From ffc1527300e3ee236813f050185c90528438ed02 Mon Sep 17 00:00:00 2001 From: ened Date: Fri, 7 Feb 2025 18:11:34 +0900 Subject: [PATCH] Update 2025-02-07 2973 top30,price --- 000020/price/prices-20250201.csv | 8 + 000040/price/prices-20250201.csv | 8 + 000050/price/prices-20250201.csv | 8 + 000070/price/prices-20250201.csv | 8 + 000080/price/prices-20250201.csv | 8 + 000100/price/prices-20250201.csv | 8 + 000120/price/prices-20250201.csv | 8 + 000140/price/prices-20250201.csv | 8 + 000150/price/prices-20250201.csv | 8 + 000180/price/prices-20250201.csv | 8 + 000210/price/prices-20250201.csv | 8 + 000220/price/prices-20250201.csv | 8 + 000230/price/prices-20250201.csv | 8 + 000240/price/prices-20250201.csv | 8 + 000250/price/prices-20250201.csv | 8 + 000270/price/prices-20250201.csv | 8 + 000300/price/prices-20250201.csv | 8 + 000320/price/prices-20250201.csv | 8 + 000370/price/prices-20250201.csv | 8 + 000390/price/prices-20250201.csv | 8 + 000400/price/prices-20250201.csv | 8 + 000430/price/prices-20250201.csv | 8 + 000440/price/prices-20250201.csv | 8 + 000480/price/prices-20250201.csv | 8 + 000490/price/prices-20250201.csv | 8 + 000500/price/prices-20250201.csv | 8 + 000520/price/prices-20250201.csv | 8 + 000540/price/prices-20250201.csv | 8 + 000590/price/prices-20250201.csv | 8 + 000640/price/prices-20250201.csv | 8 + 000650/price/prices-20250201.csv | 8 + 000660/price/prices-20250201.csv | 8 + 000670/price/prices-20250201.csv | 8 + 000680/price/prices-20250201.csv | 8 + 000700/price/prices-20250201.csv | 8 + 000720/price/prices-20250201.csv | 8 + 000760/price/prices-20250201.csv | 8 + 000810/price/prices-20250201.csv | 8 + 000850/price/prices-20250201.csv | 8 + 000860/price/prices-20250201.csv | 8 + 000880/price/prices-20250201.csv | 8 + 000890/price/prices-20250201.csv | 8 + 000910/price/prices-20250201.csv | 8 + 000950/price/prices-20250201.csv | 8 + 000970/price/prices-20250201.csv | 8 + 000990/price/prices-20250201.csv | 8 + 001000/price/prices-20250201.csv | 8 + 001020/price/prices-20250201.csv | 8 + 001040/price/prices-20250201.csv | 8 + 001060/price/prices-20250201.csv | 8 + 001070/price/prices-20250201.csv | 8 + 001080/price/prices-20250201.csv | 8 + 001120/price/prices-20250201.csv | 8 + 001130/price/prices-20250201.csv | 8 + 001140/price/prices-20250201.csv | 8 + 001200/price/prices-20250201.csv | 8 + 001210/price/prices-20250201.csv | 8 + 001230/price/prices-20250201.csv | 8 + 001250/price/prices-20250201.csv | 8 + 001260/price/prices-20250201.csv | 8 + 001270/price/prices-20250201.csv | 8 + 001290/price/prices-20250201.csv | 8 + 001340/price/prices-20250201.csv | 8 + 001360/price/prices-20250201.csv | 8 + 001380/price/prices-20250201.csv | 8 + 001390/price/prices-20250201.csv | 8 + 001420/price/prices-20250201.csv | 8 + 001430/price/prices-20250201.csv | 8 + 001440/price/prices-20250201.csv | 8 + 001450/price/prices-20250201.csv | 8 + 001460/price/prices-20250201.csv | 8 + 001470/price/prices-20250201.csv | 8 + 001500/price/prices-20250201.csv | 8 + 001510/price/prices-20250201.csv | 8 + 001520/price/prices-20250201.csv | 8 + 001530/price/prices-20250201.csv | 8 + 001540/price/prices-20250201.csv | 8 + 001550/price/prices-20250201.csv | 8 + 001560/price/prices-20250201.csv | 8 + 001570/price/prices-20250201.csv | 8 + 001620/price/prices-20250201.csv | 8 + 001630/price/prices-20250201.csv | 8 + 001680/price/prices-20250201.csv | 8 + 001720/price/prices-20250201.csv | 8 + 001740/price/prices-20250201.csv | 8 + 001750/price/prices-20250201.csv | 8 + 001770/price/prices-20250201.csv | 8 + 001780/price/prices-20250201.csv | 8 + 001790/price/prices-20250201.csv | 8 + 001800/price/prices-20250201.csv | 8 + 001810/price/prices-20250201.csv | 8 + 001820/price/prices-20250201.csv | 8 + 001840/price/prices-20250201.csv | 8 + 001940/price/prices-20250201.csv | 8 + 002020/price/prices-20250201.csv | 8 + 002030/price/prices-20250201.csv | 8 + 002070/price/prices-20250201.csv | 8 + 002100/price/prices-20250201.csv | 8 + 002140/price/prices-20250201.csv | 8 + 002150/price/prices-20250201.csv | 8 + 002170/price/prices-20250201.csv | 8 + 002200/price/prices-20250201.csv | 8 + 002210/price/prices-20250201.csv | 8 + 002220/price/prices-20250201.csv | 8 + 002230/price/prices-20250201.csv | 8 + 002240/price/prices-20250201.csv | 8 + 002290/price/prices-20250201.csv | 8 + 002310/price/prices-20250201.csv | 8 + 002320/price/prices-20250201.csv | 8 + 002350/price/prices-20250201.csv | 8 + 002360/price/prices-20250201.csv | 8 + 002380/price/prices-20250201.csv | 8 + 002390/price/prices-20250201.csv | 8 + 002410/price/prices-20250201.csv | 8 + 002420/price/prices-20250201.csv | 8 + 002450/price/prices-20250201.csv | 8 + 002460/price/prices-20250201.csv | 8 + 002600/price/prices-20250201.csv | 8 + 002620/price/prices-20250201.csv | 8 + 002630/price/prices-20250201.csv | 8 + 002680/price/prices-20250201.csv | 8 + 002690/price/prices-20250201.csv | 8 + 002700/price/prices-20250201.csv | 8 + 002710/price/prices-20250201.csv | 8 + 002720/price/prices-20250201.csv | 8 + 002760/price/prices-20250201.csv | 8 + 002780/price/prices-20250201.csv | 8 + 002790/price/prices-20250201.csv | 8 + 002800/price/prices-20250201.csv | 8 + 002810/price/prices-20250201.csv | 8 + 002820/price/prices-20250201.csv | 8 + 002840/price/prices-20250201.csv | 8 + 002870/price/prices-20250201.csv | 8 + 002880/price/prices-20250201.csv | 8 + 002900/price/prices-20250201.csv | 8 + 002920/price/prices-20250201.csv | 8 + 002960/price/prices-20250201.csv | 8 + 002990/price/prices-20250201.csv | 8 + 003000/price/prices-20250201.csv | 8 + 003010/price/prices-20250201.csv | 8 + 003030/price/prices-20250201.csv | 8 + 003060/price/prices-20250201.csv | 8 + 003070/price/prices-20250201.csv | 8 + 003080/price/prices-20250201.csv | 8 + 003090/price/prices-20250201.csv | 8 + 003100/price/prices-20250201.csv | 8 + 003120/price/prices-20250201.csv | 8 + 003160/price/prices-20250201.csv | 8 + 003200/price/prices-20250201.csv | 8 + 003220/price/prices-20250201.csv | 8 + 003230/price/prices-20250201.csv | 8 + 003240/price/prices-20250201.csv | 8 + 003280/price/prices-20250201.csv | 8 + 003300/price/prices-20250201.csv | 8 + 003310/price/prices-20250201.csv | 8 + 003350/price/prices-20250201.csv | 8 + 003380/price/prices-20250201.csv | 8 + 003460/price/prices-20250201.csv | 8 + 003470/price/prices-20250201.csv | 8 + 003480/price/prices-20250201.csv | 8 + 003490/price/prices-20250201.csv | 8 + 003520/price/prices-20250201.csv | 8 + 003530/price/prices-20250201.csv | 8 + 003540/price/prices-20250201.csv | 8 + 003550/price/prices-20250201.csv | 8 + 003560/price/prices-20250201.csv | 8 + 003570/price/prices-20250201.csv | 8 + 003580/price/prices-20250201.csv | 8 + 003610/price/prices-20250201.csv | 8 + 003620/price/prices-20250201.csv | 8 + 003650/price/prices-20250201.csv | 8 + 003670/price/prices-20250201.csv | 8 + 003680/price/prices-20250201.csv | 8 + 003690/price/prices-20250201.csv | 8 + 003720/price/prices-20250201.csv | 8 + 003780/price/prices-20250201.csv | 8 + 003800/price/prices-20250201.csv | 8 + 003830/price/prices-20250201.csv | 8 + 003850/price/prices-20250201.csv | 8 + 003920/price/prices-20250201.csv | 8 + 003960/price/prices-20250201.csv | 8 + 004000/price/prices-20250201.csv | 8 + 004020/price/prices-20250201.csv | 8 + 004060/price/prices-20250201.csv | 8 + 004080/price/prices-20250201.csv | 8 + 004090/price/prices-20250201.csv | 8 + 004100/price/prices-20250201.csv | 8 + 004140/price/prices-20250201.csv | 8 + 004150/price/prices-20250201.csv | 8 + 004170/price/prices-20250201.csv | 8 + 004250/price/prices-20250201.csv | 8 + 004270/price/prices-20250201.csv | 8 + 004310/price/prices-20250201.csv | 8 + 004360/price/prices-20250201.csv | 8 + 004370/price/prices-20250201.csv | 8 + 004380/price/prices-20250201.csv | 8 + 004410/price/prices-20250201.csv | 8 + 004430/price/prices-20250201.csv | 8 + 004440/price/prices-20250201.csv | 8 + 004450/price/prices-20250201.csv | 8 + 004490/price/prices-20250201.csv | 8 + 004540/price/prices-20250201.csv | 8 + 004560/price/prices-20250201.csv | 8 + 004590/price/prices-20250201.csv | 8 + 004650/price/prices-20250201.csv | 8 + 004690/price/prices-20250201.csv | 8 + 004700/price/prices-20250201.csv | 8 + 004710/price/prices-20250201.csv | 8 + 004720/price/prices-20250201.csv | 8 + 004770/price/prices-20250201.csv | 8 + 004780/price/prices-20250201.csv | 8 + 004800/price/prices-20250201.csv | 8 + 004830/price/prices-20250201.csv | 8 + 004840/price/prices-20250201.csv | 8 + 004870/price/prices-20250201.csv | 8 + 004890/price/prices-20250201.csv | 8 + 004910/price/prices-20250201.csv | 8 + 004920/price/prices-20250201.csv | 8 + 004960/price/prices-20250201.csv | 8 + 004970/price/prices-20250201.csv | 8 + 004980/price/prices-20250201.csv | 8 + 004990/price/prices-20250201.csv | 8 + 005010/price/prices-20250201.csv | 8 + 005030/price/prices-20250201.csv | 8 + 005070/price/prices-20250201.csv | 8 + 005090/price/prices-20250201.csv | 8 + 005110/price/prices-20250201.csv | 8 + 005160/price/prices-20250201.csv | 8 + 005180/price/prices-20250201.csv | 8 + 005250/price/prices-20250201.csv | 8 + 005290/price/prices-20250201.csv | 8 + 005300/price/prices-20250201.csv | 8 + 005320/price/prices-20250201.csv | 8 + 005360/price/prices-20250201.csv | 8 + 005380/price/prices-20250201.csv | 8 + 005390/price/prices-20250201.csv | 8 + 005420/price/prices-20250201.csv | 8 + 005430/price/prices-20250201.csv | 8 + 005440/price/prices-20250201.csv | 8 + 005490/price/prices-20250201.csv | 8 + 005500/price/prices-20250201.csv | 8 + 005610/price/prices-20250201.csv | 8 + 005670/price/prices-20250201.csv | 8 + 005680/price/prices-20250201.csv | 8 + 005690/price/prices-20250201.csv | 8 + 005710/price/prices-20250201.csv | 8 + 005720/price/prices-20250201.csv | 8 + 005740/price/prices-20250201.csv | 8 + 005750/price/prices-20250201.csv | 8 + 005800/price/prices-20250201.csv | 8 + 005810/price/prices-20250201.csv | 8 + 005820/price/prices-20250201.csv | 8 + 005830/price/prices-20250201.csv | 8 + 005850/price/prices-20250201.csv | 8 + 005860/price/prices-20250201.csv | 8 + 005870/price/prices-20250201.csv | 8 + 005880/price/prices-20250201.csv | 8 + 005930/price/prices-20250201.csv | 8 + 005940/price/prices-20250201.csv | 8 + 005950/price/prices-20250201.csv | 8 + 005960/price/prices-20250201.csv | 8 + 005990/price/prices-20250201.csv | 8 + 006040/price/prices-20250201.csv | 8 + 006050/price/prices-20250201.csv | 8 + 006060/price/prices-20250201.csv | 8 + 006090/price/prices-20250201.csv | 8 + 006110/price/prices-20250201.csv | 8 + 006120/price/prices-20250201.csv | 8 + 006140/price/prices-20250201.csv | 8 + 006200/price/prices-20250201.csv | 8 + 006220/price/prices-20250201.csv | 8 + 006260/price/prices-20250201.csv | 8 + 006280/price/prices-20250201.csv | 8 + 006340/price/prices-20250201.csv | 8 + 006360/price/prices-20250201.csv | 8 + 006370/price/prices-20250201.csv | 8 + 006380/price/prices-20250201.csv | 8 + 006390/price/prices-20250201.csv | 8 + 006400/price/prices-20250201.csv | 8 + 006490/price/prices-20250201.csv | 8 + 006570/price/prices-20250201.csv | 8 + 006620/price/prices-20250201.csv | 8 + 006650/price/prices-20250201.csv | 8 + 006660/price/prices-20250201.csv | 8 + 006730/price/prices-20250201.csv | 8 + 006740/price/prices-20250201.csv | 8 + 006800/price/prices-20250201.csv | 8 + 006840/price/prices-20250201.csv | 8 + 006880/price/prices-20250201.csv | 8 + 006890/price/prices-20250201.csv | 8 + 006910/price/prices-20250201.csv | 8 + 006920/price/prices-20250201.csv | 8 + 006980/price/prices-20250201.csv | 8 + 007070/price/prices-20250201.csv | 8 + 007110/price/prices-20250201.csv | 8 + 007120/price/prices-20250201.csv | 8 + 007160/price/prices-20250201.csv | 8 + 007210/price/prices-20250201.csv | 8 + 007280/price/prices-20250201.csv | 8 + 007310/price/prices-20250201.csv | 8 + 007330/price/prices-20250201.csv | 8 + 007340/price/prices-20250201.csv | 8 + 007370/price/prices-20250201.csv | 8 + 007390/price/prices-20250201.csv | 8 + 007460/price/prices-20250201.csv | 8 + 007530/price/prices-20250201.csv | 8 + 007540/price/prices-20250201.csv | 8 + 007570/price/prices-20250201.csv | 8 + 007590/price/prices-20250201.csv | 8 + 007610/price/prices-20250201.csv | 8 + 007660/price/prices-20250201.csv | 8 + 007680/price/prices-20250201.csv | 8 + 007690/price/prices-20250201.csv | 8 + 007700/price/prices-20250201.csv | 8 + 007720/price/prices-20250201.csv | 8 + 007770/price/prices-20250201.csv | 8 + 007810/price/prices-20250201.csv | 8 + 007820/price/prices-20250201.csv | 8 + 007860/price/prices-20250201.csv | 8 + 007980/price/prices-20250201.csv | 8 + 008040/price/prices-20250201.csv | 8 + 008060/price/prices-20250201.csv | 8 + 008110/price/prices-20250201.csv | 8 + 008250/price/prices-20250201.csv | 8 + 008260/price/prices-20250201.csv | 8 + 008290/price/prices-20250201.csv | 8 + 008350/price/prices-20250201.csv | 8 + 008370/price/prices-20250201.csv | 8 + 008420/price/prices-20250201.csv | 8 + 008470/price/prices-20250201.csv | 8 + 008490/price/prices-20250201.csv | 8 + 008500/price/prices-20250201.csv | 8 + 008600/price/prices-20250201.csv | 8 + 008700/price/prices-20250201.csv | 8 + 008730/price/prices-20250201.csv | 8 + 008770/price/prices-20250201.csv | 8 + 008830/price/prices-20250201.csv | 8 + 008870/price/prices-20250201.csv | 8 + 008930/price/prices-20250201.csv | 8 + 008970/price/prices-20250201.csv | 8 + 009070/price/prices-20250201.csv | 8 + 009140/price/prices-20250201.csv | 8 + 009150/price/prices-20250201.csv | 8 + 009160/price/prices-20250201.csv | 8 + 009180/price/prices-20250201.csv | 8 + 009190/price/prices-20250201.csv | 8 + 009200/price/prices-20250201.csv | 8 + 009240/price/prices-20250201.csv | 8 + 009270/price/prices-20250201.csv | 8 + 009290/price/prices-20250201.csv | 8 + 009300/price/prices-20250201.csv | 8 + 009310/price/prices-20250201.csv | 8 + 009320/price/prices-20250201.csv | 8 + 009410/price/prices-20250201.csv | 8 + 009420/price/prices-20250201.csv | 8 + 009440/price/prices-20250201.csv | 8 + 009450/price/prices-20250201.csv | 8 + 009460/price/prices-20250201.csv | 8 + 009470/price/prices-20250201.csv | 8 + 009520/price/prices-20250201.csv | 8 + 009540/price/prices-20250201.csv | 8 + 009580/price/prices-20250201.csv | 8 + 009620/price/prices-20250201.csv | 8 + 009680/price/prices-20250201.csv | 8 + 009730/price/prices-20250201.csv | 8 + 009770/price/prices-20250201.csv | 8 + 009780/price/prices-20250201.csv | 8 + 009810/price/prices-20250201.csv | 8 + 009830/price/prices-20250201.csv | 8 + 009900/price/prices-20250201.csv | 8 + 009970/price/prices-20250201.csv | 8 + 010040/price/prices-20250201.csv | 8 + 010060/price/prices-20250201.csv | 8 + 010100/price/prices-20250201.csv | 8 + 010120/price/prices-20250201.csv | 8 + 010130/price/prices-20250201.csv | 8 + 010140/price/prices-20250201.csv | 8 + 010170/price/prices-20250201.csv | 8 + 010240/price/prices-20250201.csv | 8 + 010280/price/prices-20250201.csv | 8 + 010400/price/prices-20250201.csv | 8 + 010420/price/prices-20250201.csv | 8 + 010470/price/prices-20250201.csv | 8 + 010580/price/prices-20250201.csv | 8 + 010600/price/prices-20250201.csv | 8 + 010620/price/prices-20250201.csv | 8 + 010640/price/prices-20250201.csv | 8 + 010660/price/prices-20250201.csv | 8 + 010690/price/prices-20250201.csv | 8 + 010770/price/prices-20250201.csv | 8 + 010780/price/prices-20250201.csv | 8 + 010820/price/prices-20250201.csv | 8 + 010950/price/prices-20250201.csv | 8 + 010960/price/prices-20250201.csv | 8 + 011000/price/prices-20250201.csv | 8 + 011040/price/prices-20250201.csv | 8 + 011070/price/prices-20250201.csv | 8 + 011080/price/prices-20250201.csv | 8 + 011090/price/prices-20250201.csv | 8 + 011150/price/prices-20250201.csv | 8 + 011170/price/prices-20250201.csv | 8 + 011200/price/prices-20250201.csv | 8 + 011210/price/prices-20250201.csv | 8 + 011230/price/prices-20250201.csv | 8 + 011280/price/prices-20250201.csv | 8 + 011300/price/prices-20250201.csv | 8 + 011320/price/prices-20250201.csv | 8 + 011330/price/prices-20250201.csv | 8 + 011370/price/prices-20250201.csv | 8 + 011390/price/prices-20250201.csv | 8 + 011420/price/prices-20250201.csv | 8 + 011500/price/prices-20250201.csv | 8 + 011560/price/prices-20250201.csv | 8 + 011690/price/prices-20250201.csv | 8 + 011700/price/prices-20250201.csv | 8 + 011760/price/prices-20250201.csv | 8 + 011780/price/prices-20250201.csv | 8 + 011790/price/prices-20250201.csv | 8 + 011810/price/prices-20250201.csv | 8 + 011930/price/prices-20250201.csv | 8 + 012030/price/prices-20250201.csv | 8 + 012160/price/prices-20250201.csv | 8 + 012170/price/prices-20250201.csv | 8 + 012200/price/prices-20250201.csv | 8 + 012210/price/prices-20250201.csv | 8 + 012280/price/prices-20250201.csv | 8 + 012320/price/prices-20250201.csv | 8 + 012330/price/prices-20250201.csv | 8 + 012340/price/prices-20250201.csv | 8 + 012450/price/prices-20250201.csv | 8 + 012510/price/prices-20250201.csv | 8 + 012600/price/prices-20250201.csv | 8 + 012610/price/prices-20250201.csv | 8 + 012620/price/prices-20250201.csv | 8 + 012630/price/prices-20250201.csv | 8 + 012690/price/prices-20250201.csv | 8 + 012700/price/prices-20250201.csv | 8 + 012750/price/prices-20250201.csv | 8 + 012790/price/prices-20250201.csv | 8 + 012800/price/prices-20250201.csv | 8 + 012860/price/prices-20250201.csv | 8 + 013000/price/prices-20250201.csv | 8 + 013030/price/prices-20250201.csv | 8 + 013120/price/prices-20250201.csv | 8 + 013310/price/prices-20250201.csv | 8 + 013360/price/prices-20250201.csv | 8 + 013520/price/prices-20250201.csv | 8 + 013570/price/prices-20250201.csv | 8 + 013580/price/prices-20250201.csv | 8 + 013700/price/prices-20250201.csv | 8 + 013720/price/prices-20250201.csv | 8 + 013810/price/prices-20250201.csv | 8 + 013870/price/prices-20250201.csv | 8 + 013890/price/prices-20250201.csv | 8 + 013990/price/prices-20250201.csv | 8 + 014100/price/prices-20250201.csv | 8 + 014130/price/prices-20250201.csv | 8 + 014160/price/prices-20250201.csv | 8 + 014190/price/prices-20250201.csv | 8 + 014200/price/prices-20250201.csv | 8 + 014280/price/prices-20250201.csv | 8 + 014440/price/prices-20250201.csv | 8 + 014470/price/prices-20250201.csv | 8 + 014530/price/prices-20250201.csv | 8 + 014570/price/prices-20250201.csv | 8 + 014580/price/prices-20250201.csv | 8 + 014620/price/prices-20250201.csv | 8 + 014680/price/prices-20250201.csv | 8 + 014710/price/prices-20250201.csv | 8 + 014790/price/prices-20250201.csv | 8 + 014820/price/prices-20250201.csv | 8 + 014830/price/prices-20250201.csv | 8 + 014910/price/prices-20250201.csv | 8 + 014940/price/prices-20250201.csv | 8 + 014970/price/prices-20250201.csv | 8 + 014990/price/prices-20250201.csv | 8 + 015020/price/prices-20250201.csv | 8 + 015230/price/prices-20250201.csv | 8 + 015260/price/prices-20250201.csv | 8 + 015360/price/prices-20250201.csv | 8 + 015590/price/prices-20250201.csv | 8 + 015710/price/prices-20250201.csv | 8 + 015750/price/prices-20250201.csv | 8 + 015760/price/prices-20250201.csv | 8 + 015860/price/prices-20250201.csv | 8 + 015890/price/prices-20250201.csv | 8 + 016090/price/prices-20250201.csv | 8 + 016100/price/prices-20250201.csv | 8 + 016250/price/prices-20250201.csv | 8 + 016360/price/prices-20250201.csv | 8 + 016380/price/prices-20250201.csv | 8 + 016450/price/prices-20250201.csv | 8 + 016580/price/prices-20250201.csv | 8 + 016590/price/prices-20250201.csv | 8 + 016600/price/prices-20250201.csv | 8 + 016610/price/prices-20250201.csv | 8 + 016670/price/prices-20250201.csv | 8 + 016710/price/prices-20250201.csv | 8 + 016740/price/prices-20250201.csv | 8 + 016790/price/prices-20250201.csv | 8 + 016800/price/prices-20250201.csv | 8 + 016880/price/prices-20250201.csv | 8 + 016920/price/prices-20250201.csv | 8 + 017000/price/prices-20250201.csv | 8 + 017040/price/prices-20250201.csv | 8 + 017180/price/prices-20250201.csv | 8 + 017250/price/prices-20250201.csv | 8 + 017370/price/prices-20250201.csv | 8 + 017390/price/prices-20250201.csv | 8 + 017480/price/prices-20250201.csv | 8 + 017510/price/prices-20250201.csv | 8 + 017550/price/prices-20250201.csv | 8 + 017650/price/prices-20250201.csv | 8 + 017670/price/prices-20250201.csv | 8 + 017800/price/prices-20250201.csv | 8 + 017810/price/prices-20250201.csv | 8 + 017860/price/prices-20250201.csv | 8 + 017890/price/prices-20250201.csv | 8 + 017900/price/prices-20250201.csv | 8 + 017940/price/prices-20250201.csv | 8 + 017960/price/prices-20250201.csv | 8 + 018000/price/prices-20250201.csv | 8 + 018120/price/prices-20250201.csv | 8 + 018250/price/prices-20250201.csv | 8 + 018260/price/prices-20250201.csv | 8 + 018290/price/prices-20250201.csv | 8 + 018310/price/prices-20250201.csv | 8 + 018470/price/prices-20250201.csv | 8 + 018500/price/prices-20250201.csv | 8 + 018620/price/prices-20250201.csv | 8 + 018670/price/prices-20250201.csv | 8 + 018680/price/prices-20250201.csv | 8 + 018700/price/prices-20250201.csv | 8 + 018880/price/prices-20250201.csv | 8 + 019010/price/prices-20250201.csv | 8 + 019170/price/prices-20250201.csv | 8 + 019180/price/prices-20250201.csv | 8 + 019210/price/prices-20250201.csv | 8 + 019440/price/prices-20250201.csv | 8 + 019490/price/prices-20250201.csv | 8 + 019540/price/prices-20250201.csv | 8 + 019550/price/prices-20250201.csv | 8 + 019570/price/prices-20250201.csv | 8 + 019590/price/prices-20250201.csv | 8 + 019660/price/prices-20250201.csv | 8 + 019680/price/prices-20250201.csv | 8 + 019770/price/prices-20250201.csv | 8 + 019990/price/prices-20250201.csv | 8 + 020000/price/prices-20250201.csv | 8 + 020120/price/prices-20250201.csv | 8 + 020150/price/prices-20250201.csv | 8 + 020180/price/prices-20250201.csv | 8 + 020400/price/prices-20250201.csv | 8 + 020560/price/prices-20250201.csv | 8 + 020710/price/prices-20250201.csv | 8 + 020760/price/prices-20250201.csv | 8 + 021040/price/prices-20250201.csv | 8 + 021050/price/prices-20250201.csv | 8 + 021080/price/prices-20250201.csv | 8 + 021240/price/prices-20250201.csv | 8 + 021320/price/prices-20250201.csv | 8 + 021650/price/prices-20250201.csv | 8 + 021820/price/prices-20250201.csv | 8 + 021880/price/prices-20250201.csv | 8 + 022100/price/prices-20250201.csv | 8 + 022220/price/prices-20250201.csv | 8 + 023000/price/prices-20250201.csv | 8 + 023150/price/prices-20250201.csv | 8 + 023160/price/prices-20250201.csv | 8 + 023350/price/prices-20250201.csv | 8 + 023410/price/prices-20250201.csv | 8 + 023440/price/prices-20250201.csv | 8 + 023450/price/prices-20250201.csv | 8 + 023460/price/prices-20250201.csv | 8 + 023530/price/prices-20250201.csv | 8 + 023590/price/prices-20250201.csv | 8 + 023600/price/prices-20250201.csv | 8 + 023760/price/prices-20250201.csv | 8 + 023770/price/prices-20250201.csv | 8 + 023790/price/prices-20250201.csv | 8 + 023800/price/prices-20250201.csv | 8 + 023810/price/prices-20250201.csv | 8 + 023900/price/prices-20250201.csv | 8 + 023910/price/prices-20250201.csv | 8 + 023960/price/prices-20250201.csv | 8 + 024060/price/prices-20250201.csv | 8 + 024070/price/prices-20250201.csv | 8 + 024090/price/prices-20250201.csv | 8 + 024110/price/prices-20250201.csv | 8 + 024120/price/prices-20250201.csv | 8 + 024720/price/prices-20250201.csv | 8 + 024740/price/prices-20250201.csv | 8 + 024800/price/prices-20250201.csv | 8 + 024810/price/prices-20250201.csv | 8 + 024830/price/prices-20250201.csv | 8 + 024840/price/prices-20250201.csv | 8 + 024850/price/prices-20250201.csv | 8 + 024880/price/prices-20250201.csv | 8 + 024890/price/prices-20250201.csv | 8 + 024900/price/prices-20250201.csv | 8 + 024910/price/prices-20250201.csv | 8 + 024940/price/prices-20250201.csv | 8 + 024950/price/prices-20250201.csv | 8 + 025000/price/prices-20250201.csv | 8 + 025320/price/prices-20250201.csv | 8 + 025440/price/prices-20250201.csv | 8 + 025530/price/prices-20250201.csv | 8 + 025540/price/prices-20250201.csv | 8 + 025550/price/prices-20250201.csv | 8 + 025560/price/prices-20250201.csv | 8 + 025620/price/prices-20250201.csv | 8 + 025750/price/prices-20250201.csv | 8 + 025770/price/prices-20250201.csv | 8 + 025820/price/prices-20250201.csv | 8 + 025860/price/prices-20250201.csv | 8 + 025870/price/prices-20250201.csv | 8 + 025880/price/prices-20250201.csv | 8 + 025890/price/prices-20250201.csv | 8 + 025900/price/prices-20250201.csv | 8 + 025950/price/prices-20250201.csv | 8 + 025980/price/prices-20250201.csv | 8 + 026040/price/prices-20250201.csv | 8 + 026150/price/prices-20250201.csv | 8 + 026890/price/prices-20250201.csv | 8 + 026910/price/prices-20250201.csv | 8 + 026940/price/prices-20250201.csv | 8 + 026960/price/prices-20250201.csv | 8 + 027040/price/prices-20250201.csv | 8 + 027050/price/prices-20250201.csv | 8 + 027360/price/prices-20250201.csv | 8 + 027410/price/prices-20250201.csv | 8 + 027580/price/prices-20250201.csv | 8 + 027710/price/prices-20250201.csv | 8 + 027740/price/prices-20250201.csv | 8 + 027830/price/prices-20250201.csv | 8 + 027970/price/prices-20250201.csv | 8 + 028050/price/prices-20250201.csv | 8 + 028080/price/prices-20250201.csv | 8 + 028100/price/prices-20250201.csv | 8 + 028260/price/prices-20250201.csv | 8 + 028300/price/prices-20250201.csv | 8 + 028670/price/prices-20250201.csv | 8 + 029460/price/prices-20250201.csv | 8 + 029480/price/prices-20250201.csv | 8 + 029530/price/prices-20250201.csv | 8 + 029780/price/prices-20250201.csv | 8 + 029960/price/prices-20250201.csv | 8 + 030000/price/prices-20250201.csv | 8 + 030190/price/prices-20250201.csv | 8 + 030200/price/prices-20250201.csv | 8 + 030210/price/prices-20250201.csv | 8 + 030350/price/prices-20250201.csv | 8 + 030520/price/prices-20250201.csv | 8 + 030530/price/prices-20250201.csv | 8 + 030610/price/prices-20250201.csv | 8 + 030720/price/prices-20250201.csv | 8 + 030960/price/prices-20250201.csv | 8 + 031310/price/prices-20250201.csv | 8 + 031330/price/prices-20250201.csv | 8 + 031430/price/prices-20250201.csv | 8 + 031440/price/prices-20250201.csv | 8 + 031510/price/prices-20250201.csv | 8 + 031820/price/prices-20250201.csv | 8 + 031860/price/prices-20250201.csv | 8 + 031980/price/prices-20250201.csv | 8 + 032080/price/prices-20250201.csv | 8 + 032190/price/prices-20250201.csv | 8 + 032280/price/prices-20250201.csv | 8 + 032300/price/prices-20250201.csv | 8 + 032350/price/prices-20250201.csv | 8 + 032500/price/prices-20250201.csv | 8 + 032540/price/prices-20250201.csv | 8 + 032560/price/prices-20250201.csv | 8 + 032580/price/prices-20250201.csv | 8 + 032620/price/prices-20250201.csv | 8 + 032640/price/prices-20250201.csv | 8 + 032680/price/prices-20250201.csv | 8 + 032750/price/prices-20250201.csv | 8 + 032790/price/prices-20250201.csv | 8 + 032800/price/prices-20250201.csv | 8 + 032820/price/prices-20250201.csv | 8 + 032830/price/prices-20250201.csv | 8 + 032850/price/prices-20250201.csv | 8 + 032860/price/prices-20250201.csv | 8 + 032940/price/prices-20250201.csv | 8 + 032960/price/prices-20250201.csv | 8 + 032980/price/prices-20250201.csv | 8 + 033050/price/prices-20250201.csv | 8 + 033100/price/prices-20250201.csv | 8 + 033130/price/prices-20250201.csv | 8 + 033160/price/prices-20250201.csv | 8 + 033170/price/prices-20250201.csv | 8 + 033180/price/prices-20250201.csv | 8 + 033200/price/prices-20250201.csv | 8 + 033230/price/prices-20250201.csv | 8 + 033240/price/prices-20250201.csv | 8 + 033250/price/prices-20250201.csv | 8 + 033270/price/prices-20250201.csv | 8 + 033290/price/prices-20250201.csv | 8 + 033310/price/prices-20250201.csv | 8 + 033320/price/prices-20250201.csv | 8 + 033340/price/prices-20250201.csv | 8 + 033500/price/prices-20250201.csv | 8 + 033530/price/prices-20250201.csv | 8 + 033540/price/prices-20250201.csv | 8 + 033560/price/prices-20250201.csv | 8 + 033640/price/prices-20250201.csv | 8 + 033780/price/prices-20250201.csv | 8 + 033790/price/prices-20250201.csv | 8 + 033830/price/prices-20250201.csv | 8 + 033920/price/prices-20250201.csv | 8 + 034020/price/prices-20250201.csv | 8 + 034120/price/prices-20250201.csv | 8 + 034220/price/prices-20250201.csv | 8 + 034230/price/prices-20250201.csv | 8 + 034300/price/prices-20250201.csv | 8 + 034310/price/prices-20250201.csv | 8 + 034590/price/prices-20250201.csv | 8 + 034730/price/prices-20250201.csv | 8 + 034810/price/prices-20250201.csv | 8 + 034830/price/prices-20250201.csv | 8 + 034940/price/prices-20250201.csv | 8 + 034950/price/prices-20250201.csv | 8 + 035000/price/prices-20250201.csv | 8 + 035080/price/prices-20250201.csv | 8 + 035150/price/prices-20250201.csv | 8 + 035200/price/prices-20250201.csv | 8 + 035250/price/prices-20250201.csv | 8 + 035290/price/prices-20250201.csv | 8 + 035420/price/prices-20250201.csv | 8 + 035460/price/prices-20250201.csv | 8 + 035510/price/prices-20250201.csv | 8 + 035600/price/prices-20250201.csv | 8 + 035610/price/prices-20250201.csv | 8 + 035620/price/prices-20250201.csv | 8 + 035720/price/prices-20250201.csv | 8 + 035760/price/prices-20250201.csv | 8 + 035810/price/prices-20250201.csv | 8 + 035890/price/prices-20250201.csv | 8 + 035900/price/prices-20250201.csv | 8 + 036000/price/prices-20250201.csv | 8 + 036010/price/prices-20250201.csv | 8 + 036030/price/prices-20250201.csv | 8 + 036090/price/prices-20250201.csv | 8 + 036120/price/prices-20250201.csv | 8 + 036170/price/prices-20250201.csv | 8 + 036180/price/prices-20250201.csv | 8 + 036190/price/prices-20250201.csv | 8 + 036200/price/prices-20250201.csv | 8 + 036220/price/prices-20250201.csv | 8 + 036420/price/prices-20250201.csv | 8 + 036460/price/prices-20250201.csv | 8 + 036480/price/prices-20250201.csv | 8 + 036530/price/prices-20250201.csv | 8 + 036540/price/prices-20250201.csv | 8 + 036560/price/prices-20250201.csv | 8 + 036570/price/prices-20250201.csv | 8 + 036580/price/prices-20250201.csv | 8 + 036620/price/prices-20250201.csv | 8 + 036630/price/prices-20250201.csv | 8 + 036640/price/prices-20250201.csv | 8 + 036670/price/prices-20250201.csv | 8 + 036690/price/prices-20250201.csv | 8 + 036710/price/prices-20250201.csv | 8 + 036800/price/prices-20250201.csv | 8 + 036810/price/prices-20250201.csv | 8 + 036830/price/prices-20250201.csv | 8 + 036890/price/prices-20250201.csv | 8 + 036930/price/prices-20250201.csv | 8 + 037030/price/prices-20250201.csv | 8 + 037070/price/prices-20250201.csv | 8 + 037230/price/prices-20250201.csv | 8 + 037270/price/prices-20250201.csv | 8 + 037330/price/prices-20250201.csv | 8 + 037350/price/prices-20250201.csv | 8 + 037370/price/prices-20250201.csv | 8 + 037400/price/prices-20250201.csv | 8 + 037440/price/prices-20250201.csv | 8 + 037460/price/prices-20250201.csv | 8 + 037560/price/prices-20250201.csv | 8 + 037710/price/prices-20250201.csv | 8 + 037760/price/prices-20250201.csv | 8 + 037950/price/prices-20250201.csv | 8 + 038010/price/prices-20250201.csv | 8 + 038060/price/prices-20250201.csv | 8 + 038070/price/prices-20250201.csv | 8 + 038110/price/prices-20250201.csv | 8 + 038290/price/prices-20250201.csv | 8 + 038340/price/prices-20250201.csv | 8 + 038390/price/prices-20250201.csv | 8 + 038460/price/prices-20250201.csv | 8 + 038500/price/prices-20250201.csv | 8 + 038530/price/prices-20250201.csv | 8 + 038540/price/prices-20250201.csv | 8 + 038620/price/prices-20250201.csv | 8 + 038680/price/prices-20250201.csv | 8 + 038870/price/prices-20250201.csv | 8 + 038880/price/prices-20250201.csv | 8 + 038950/price/prices-20250201.csv | 8 + 039010/price/prices-20250201.csv | 8 + 039020/price/prices-20250201.csv | 8 + 039030/price/prices-20250201.csv | 8 + 039130/price/prices-20250201.csv | 8 + 039200/price/prices-20250201.csv | 8 + 039240/price/prices-20250201.csv | 8 + 039290/price/prices-20250201.csv | 8 + 039310/price/prices-20250201.csv | 8 + 039340/price/prices-20250201.csv | 8 + 039420/price/prices-20250201.csv | 8 + 039440/price/prices-20250201.csv | 8 + 039490/price/prices-20250201.csv | 8 + 039560/price/prices-20250201.csv | 8 + 039570/price/prices-20250201.csv | 8 + 039610/price/prices-20250201.csv | 8 + 039740/price/prices-20250201.csv | 8 + 039830/price/prices-20250201.csv | 8 + 039840/price/prices-20250201.csv | 8 + 039860/price/prices-20250201.csv | 8 + 039980/price/prices-20250201.csv | 8 + 040160/price/prices-20250201.csv | 8 + 040300/price/prices-20250201.csv | 8 + 040350/price/prices-20250201.csv | 8 + 040420/price/prices-20250201.csv | 8 + 040610/price/prices-20250201.csv | 8 + 040910/price/prices-20250201.csv | 8 + 041020/price/prices-20250201.csv | 8 + 041190/price/prices-20250201.csv | 8 + 041440/price/prices-20250201.csv | 8 + 041460/price/prices-20250201.csv | 8 + 041510/price/prices-20250201.csv | 8 + 041520/price/prices-20250201.csv | 8 + 041590/price/prices-20250201.csv | 8 + 041650/price/prices-20250201.csv | 8 + 041830/price/prices-20250201.csv | 8 + 041910/price/prices-20250201.csv | 8 + 041920/price/prices-20250201.csv | 8 + 041930/price/prices-20250201.csv | 8 + 041960/price/prices-20250201.csv | 8 + 042000/price/prices-20250201.csv | 8 + 042040/price/prices-20250201.csv | 8 + 042110/price/prices-20250201.csv | 8 + 042370/price/prices-20250201.csv | 8 + 042420/price/prices-20250201.csv | 8 + 042500/price/prices-20250201.csv | 8 + 042510/price/prices-20250201.csv | 8 + 042520/price/prices-20250201.csv | 8 + 042600/price/prices-20250201.csv | 8 + 042660/price/prices-20250201.csv | 8 + 042670/price/prices-20250201.csv | 8 + 042700/price/prices-20250201.csv | 8 + 042940/price/prices-20250201.csv | 8 + 043090/price/prices-20250201.csv | 8 + 043100/price/prices-20250201.csv | 8 + 043150/price/prices-20250201.csv | 8 + 043200/price/prices-20250201.csv | 8 + 043220/price/prices-20250201.csv | 8 + 043260/price/prices-20250201.csv | 8 + 043340/price/prices-20250201.csv | 8 + 043360/price/prices-20250201.csv | 8 + 043370/price/prices-20250201.csv | 8 + 043590/price/prices-20250201.csv | 8 + 043610/price/prices-20250201.csv | 8 + 043650/price/prices-20250201.csv | 8 + 043710/price/prices-20250201.csv | 8 + 043910/price/prices-20250201.csv | 8 + 044060/price/prices-20250201.csv | 8 + 044180/price/prices-20250201.csv | 8 + 044340/price/prices-20250201.csv | 8 + 044380/price/prices-20250201.csv | 8 + 044450/price/prices-20250201.csv | 8 + 044480/price/prices-20250201.csv | 8 + 044490/price/prices-20250201.csv | 8 + 044780/price/prices-20250201.csv | 8 + 044820/price/prices-20250201.csv | 8 + 044960/price/prices-20250201.csv | 8 + 044990/price/prices-20250201.csv | 8 + 045060/price/prices-20250201.csv | 8 + 045100/price/prices-20250201.csv | 8 + 045300/price/prices-20250201.csv | 8 + 045340/price/prices-20250201.csv | 8 + 045390/price/prices-20250201.csv | 8 + 045510/price/prices-20250201.csv | 8 + 045520/price/prices-20250201.csv | 8 + 045660/price/prices-20250201.csv | 8 + 045970/price/prices-20250201.csv | 8 + 046070/price/prices-20250201.csv | 8 + 046120/price/prices-20250201.csv | 8 + 046210/price/prices-20250201.csv | 8 + 046310/price/prices-20250201.csv | 8 + 046390/price/prices-20250201.csv | 8 + 046440/price/prices-20250201.csv | 8 + 046890/price/prices-20250201.csv | 8 + 046940/price/prices-20250201.csv | 8 + 046970/price/prices-20250201.csv | 8 + 047040/price/prices-20250201.csv | 8 + 047050/price/prices-20250201.csv | 8 + 047080/price/prices-20250201.csv | 8 + 047310/price/prices-20250201.csv | 8 + 047400/price/prices-20250201.csv | 8 + 047560/price/prices-20250201.csv | 8 + 047770/price/prices-20250201.csv | 8 + 047810/price/prices-20250201.csv | 8 + 047820/price/prices-20250201.csv | 8 + 047920/price/prices-20250201.csv | 8 + 048410/price/prices-20250201.csv | 8 + 048430/price/prices-20250201.csv | 8 + 048470/price/prices-20250201.csv | 8 + 048530/price/prices-20250201.csv | 8 + 048550/price/prices-20250201.csv | 8 + 048770/price/prices-20250201.csv | 8 + 048830/price/prices-20250201.csv | 8 + 048870/price/prices-20250201.csv | 8 + 048910/price/prices-20250201.csv | 8 + 049070/price/prices-20250201.csv | 8 + 049080/price/prices-20250201.csv | 8 + 049120/price/prices-20250201.csv | 8 + 049180/price/prices-20250201.csv | 8 + 049430/price/prices-20250201.csv | 8 + 049470/price/prices-20250201.csv | 8 + 049480/price/prices-20250201.csv | 8 + 049520/price/prices-20250201.csv | 8 + 049550/price/prices-20250201.csv | 8 + 049630/price/prices-20250201.csv | 8 + 049720/price/prices-20250201.csv | 8 + 049770/price/prices-20250201.csv | 8 + 049800/price/prices-20250201.csv | 8 + 049830/price/prices-20250201.csv | 8 + 049950/price/prices-20250201.csv | 8 + 049960/price/prices-20250201.csv | 8 + 050090/price/prices-20250201.csv | 8 + 050110/price/prices-20250201.csv | 8 + 050120/price/prices-20250201.csv | 8 + 050760/price/prices-20250201.csv | 8 + 050860/price/prices-20250201.csv | 8 + 050890/price/prices-20250201.csv | 8 + 050960/price/prices-20250201.csv | 8 + 051160/price/prices-20250201.csv | 8 + 051360/price/prices-20250201.csv | 8 + 051370/price/prices-20250201.csv | 8 + 051380/price/prices-20250201.csv | 8 + 051390/price/prices-20250201.csv | 8 + 051490/price/prices-20250201.csv | 8 + 051500/price/prices-20250201.csv | 8 + 051600/price/prices-20250201.csv | 8 + 051630/price/prices-20250201.csv | 8 + 051780/price/prices-20250201.csv | 8 + 051900/price/prices-20250201.csv | 8 + 051910/price/prices-20250201.csv | 8 + 051980/price/prices-20250201.csv | 8 + 052020/price/prices-20250201.csv | 8 + 052220/price/prices-20250201.csv | 8 + 052260/price/prices-20250201.csv | 8 + 052300/price/prices-20250201.csv | 8 + 052330/price/prices-20250201.csv | 8 + 052400/price/prices-20250201.csv | 8 + 052420/price/prices-20250201.csv | 8 + 052460/price/prices-20250201.csv | 8 + 052600/price/prices-20250201.csv | 8 + 052670/price/prices-20250201.csv | 8 + 052690/price/prices-20250201.csv | 8 + 052710/price/prices-20250201.csv | 8 + 052770/price/prices-20250201.csv | 8 + 052790/price/prices-20250201.csv | 8 + 052860/price/prices-20250201.csv | 8 + 052900/price/prices-20250201.csv | 8 + 052960/price/prices-20250201.csv | 8 + 053030/price/prices-20250201.csv | 8 + 053050/price/prices-20250201.csv | 8 + 053060/price/prices-20250201.csv | 8 + 053080/price/prices-20250201.csv | 8 + 053160/price/prices-20250201.csv | 8 + 053210/price/prices-20250201.csv | 8 + 053260/price/prices-20250201.csv | 8 + 053270/price/prices-20250201.csv | 8 + 053280/price/prices-20250201.csv | 8 + 053290/price/prices-20250201.csv | 8 + 053300/price/prices-20250201.csv | 8 + 053350/price/prices-20250201.csv | 8 + 053450/price/prices-20250201.csv | 8 + 053580/price/prices-20250201.csv | 8 + 053610/price/prices-20250201.csv | 8 + 053620/price/prices-20250201.csv | 8 + 053690/price/prices-20250201.csv | 8 + 053700/price/prices-20250201.csv | 8 + 053800/price/prices-20250201.csv | 8 + 053950/price/prices-20250201.csv | 8 + 053980/price/prices-20250201.csv | 8 + 054040/price/prices-20250201.csv | 8 + 054050/price/prices-20250201.csv | 8 + 054090/price/prices-20250201.csv | 8 + 054180/price/prices-20250201.csv | 8 + 054210/price/prices-20250201.csv | 8 + 054220/price/prices-20250201.csv | 8 + 054300/price/prices-20250201.csv | 8 + 054410/price/prices-20250201.csv | 8 + 054450/price/prices-20250201.csv | 8 + 054540/price/prices-20250201.csv | 8 + 054620/price/prices-20250201.csv | 8 + 054630/price/prices-20250201.csv | 8 + 054670/price/prices-20250201.csv | 8 + 054780/price/prices-20250201.csv | 8 + 054800/price/prices-20250201.csv | 8 + 054920/price/prices-20250201.csv | 8 + 054930/price/prices-20250201.csv | 8 + 054940/price/prices-20250201.csv | 8 + 054950/price/prices-20250201.csv | 8 + 055490/price/prices-20250201.csv | 8 + 055550/price/prices-20250201.csv | 8 + 056080/price/prices-20250201.csv | 8 + 056090/price/prices-20250201.csv | 8 + 056190/price/prices-20250201.csv | 8 + 056360/price/prices-20250201.csv | 8 + 056700/price/prices-20250201.csv | 8 + 056730/price/prices-20250201.csv | 8 + 057030/price/prices-20250201.csv | 8 + 057050/price/prices-20250201.csv | 8 + 057540/price/prices-20250201.csv | 8 + 057680/price/prices-20250201.csv | 8 + 057880/price/prices-20250201.csv | 8 + 058110/price/prices-20250201.csv | 8 + 058400/price/prices-20250201.csv | 8 + 058430/price/prices-20250201.csv | 8 + 058450/price/prices-20250201.csv | 8 + 058470/price/prices-20250201.csv | 8 + 058610/price/prices-20250201.csv | 8 + 058630/price/prices-20250201.csv | 8 + 058650/price/prices-20250201.csv | 8 + 058730/price/prices-20250201.csv | 8 + 058820/price/prices-20250201.csv | 8 + 058850/price/prices-20250201.csv | 8 + 058860/price/prices-20250201.csv | 8 + 058970/price/prices-20250201.csv | 8 + 059090/price/prices-20250201.csv | 8 + 059100/price/prices-20250201.csv | 8 + 059120/price/prices-20250201.csv | 8 + 059210/price/prices-20250201.csv | 8 + 059270/price/prices-20250201.csv | 8 + 060150/price/prices-20250201.csv | 8 + 060230/price/prices-20250201.csv | 8 + 060240/price/prices-20250201.csv | 8 + 060250/price/prices-20250201.csv | 8 + 060260/price/prices-20250201.csv | 8 + 060280/price/prices-20250201.csv | 8 + 060310/price/prices-20250201.csv | 8 + 060370/price/prices-20250201.csv | 8 + 060380/price/prices-20250201.csv | 8 + 060480/price/prices-20250201.csv | 8 + 060540/price/prices-20250201.csv | 8 + 060560/price/prices-20250201.csv | 8 + 060570/price/prices-20250201.csv | 8 + 060590/price/prices-20250201.csv | 8 + 060720/price/prices-20250201.csv | 8 + 060850/price/prices-20250201.csv | 8 + 060900/price/prices-20250201.csv | 8 + 060980/price/prices-20250201.csv | 8 + 061040/price/prices-20250201.csv | 8 + 061250/price/prices-20250201.csv | 8 + 061970/price/prices-20250201.csv | 8 + 062040/price/prices-20250201.csv | 8 + 062970/price/prices-20250201.csv | 8 + 063080/price/prices-20250201.csv | 8 + 063160/price/prices-20250201.csv | 8 + 063170/price/prices-20250201.csv | 8 + 063440/price/prices-20250201.csv | 8 + 063570/price/prices-20250201.csv | 8 + 063760/price/prices-20250201.csv | 8 + 064090/price/prices-20250201.csv | 8 + 064240/price/prices-20250201.csv | 8 + 064260/price/prices-20250201.csv | 8 + 064290/price/prices-20250201.csv | 8 + 064350/price/prices-20250201.csv | 8 + 064400/price/prices-20250201.csv | 9 + 064480/price/prices-20250201.csv | 8 + 064520/price/prices-20250201.csv | 8 + 064550/price/prices-20250201.csv | 8 + 064760/price/prices-20250201.csv | 8 + 064800/price/prices-20250201.csv | 8 + 064820/price/prices-20250201.csv | 8 + 064850/price/prices-20250201.csv | 8 + 064960/price/prices-20250201.csv | 8 + 065060/price/prices-20250201.csv | 8 + 065130/price/prices-20250201.csv | 8 + 065150/price/prices-20250201.csv | 8 + 065170/price/prices-20250201.csv | 8 + 065350/price/prices-20250201.csv | 8 + 065370/price/prices-20250201.csv | 8 + 065420/price/prices-20250201.csv | 8 + 065440/price/prices-20250201.csv | 8 + 065450/price/prices-20250201.csv | 8 + 065500/price/prices-20250201.csv | 8 + 065510/price/prices-20250201.csv | 8 + 065530/price/prices-20250201.csv | 8 + 065570/price/prices-20250201.csv | 8 + 065650/price/prices-20250201.csv | 8 + 065660/price/prices-20250201.csv | 8 + 065680/price/prices-20250201.csv | 8 + 065690/price/prices-20250201.csv | 8 + 065710/price/prices-20250201.csv | 8 + 065770/price/prices-20250201.csv | 8 + 065950/price/prices-20250201.csv | 8 + 066130/price/prices-20250201.csv | 8 + 066310/price/prices-20250201.csv | 8 + 066360/price/prices-20250201.csv | 8 + 066410/price/prices-20250201.csv | 8 + 066430/price/prices-20250201.csv | 8 + 066570/price/prices-20250201.csv | 8 + 066590/price/prices-20250201.csv | 8 + 066620/price/prices-20250201.csv | 8 + 066670/price/prices-20250201.csv | 8 + 066700/price/prices-20250201.csv | 8 + 066790/price/prices-20250201.csv | 8 + 066830/price/prices-20250201.csv | 8 + 066900/price/prices-20250201.csv | 8 + 066910/price/prices-20250201.csv | 8 + 066970/price/prices-20250201.csv | 8 + 066980/price/prices-20250201.csv | 8 + 067000/price/prices-20250201.csv | 8 + 067010/price/prices-20250201.csv | 8 + 067080/price/prices-20250201.csv | 8 + 067160/price/prices-20250201.csv | 8 + 067170/price/prices-20250201.csv | 8 + 067280/price/prices-20250201.csv | 8 + 067290/price/prices-20250201.csv | 8 + 067310/price/prices-20250201.csv | 8 + 067370/price/prices-20250201.csv | 8 + 067390/price/prices-20250201.csv | 8 + 067570/price/prices-20250201.csv | 8 + 067630/price/prices-20250201.csv | 8 + 067730/price/prices-20250201.csv | 8 + 067770/price/prices-20250201.csv | 8 + 067830/price/prices-20250201.csv | 8 + 067900/price/prices-20250201.csv | 8 + 067920/price/prices-20250201.csv | 8 + 067990/price/prices-20250201.csv | 8 + 068050/price/prices-20250201.csv | 8 + 068100/price/prices-20250201.csv | 8 + 068240/price/prices-20250201.csv | 8 + 068270/price/prices-20250201.csv | 8 + 068290/price/prices-20250201.csv | 8 + 068330/price/prices-20250201.csv | 8 + 068760/price/prices-20250201.csv | 8 + 068790/price/prices-20250201.csv | 8 + 068930/price/prices-20250201.csv | 8 + 068940/price/prices-20250201.csv | 8 + 069080/price/prices-20250201.csv | 8 + 069140/price/prices-20250201.csv | 8 + 069260/price/prices-20250201.csv | 8 + 069330/price/prices-20250201.csv | 8 + 069410/price/prices-20250201.csv | 8 + 069460/price/prices-20250201.csv | 8 + 069510/price/prices-20250201.csv | 8 + 069540/price/prices-20250201.csv | 8 + 069620/price/prices-20250201.csv | 8 + 069640/price/prices-20250201.csv | 8 + 069730/price/prices-20250201.csv | 8 + 069920/price/prices-20250201.csv | 8 + 069960/price/prices-20250201.csv | 8 + 070300/price/prices-20250201.csv | 8 + 070590/price/prices-20250201.csv | 8 + 070960/price/prices-20250201.csv | 8 + 071050/price/prices-20250201.csv | 8 + 071090/price/prices-20250201.csv | 8 + 071200/price/prices-20250201.csv | 8 + 071280/price/prices-20250201.csv | 8 + 071320/price/prices-20250201.csv | 8 + 071460/price/prices-20250201.csv | 8 + 071670/price/prices-20250201.csv | 8 + 071840/price/prices-20250201.csv | 8 + 071850/price/prices-20250201.csv | 8 + 071950/price/prices-20250201.csv | 8 + 071970/price/prices-20250201.csv | 8 + 072020/price/prices-20250201.csv | 8 + 072130/price/prices-20250201.csv | 8 + 072470/price/prices-20250201.csv | 8 + 072520/price/prices-20250201.csv | 8 + 072710/price/prices-20250201.csv | 8 + 072770/price/prices-20250201.csv | 8 + 072870/price/prices-20250201.csv | 8 + 072950/price/prices-20250201.csv | 8 + 072990/price/prices-20250201.csv | 8 + 073010/price/prices-20250201.csv | 8 + 073110/price/prices-20250201.csv | 8 + 073190/price/prices-20250201.csv | 8 + 073240/price/prices-20250201.csv | 8 + 073490/price/prices-20250201.csv | 8 + 073540/price/prices-20250201.csv | 8 + 073560/price/prices-20250201.csv | 8 + 073570/price/prices-20250201.csv | 8 + 073640/price/prices-20250201.csv | 8 + 074430/price/prices-20250201.csv | 8 + 074600/price/prices-20250201.csv | 8 + 074610/price/prices-20250201.csv | 8 + 075130/price/prices-20250201.csv | 8 + 075180/price/prices-20250201.csv | 8 + 075580/price/prices-20250201.csv | 8 + 075970/price/prices-20250201.csv | 8 + 076080/price/prices-20250201.csv | 8 + 076340/price/prices-20250201.csv | 8 + 076610/price/prices-20250201.csv | 8 + 077360/price/prices-20250201.csv | 8 + 077500/price/prices-20250201.csv | 8 + 077970/price/prices-20250201.csv | 8 + 078000/price/prices-20250201.csv | 8 + 078020/price/prices-20250201.csv | 8 + 078070/price/prices-20250201.csv | 8 + 078130/price/prices-20250201.csv | 8 + 078140/price/prices-20250201.csv | 8 + 078150/price/prices-20250201.csv | 8 + 078160/price/prices-20250201.csv | 8 + 078340/price/prices-20250201.csv | 8 + 078350/price/prices-20250201.csv | 8 + 078520/price/prices-20250201.csv | 8 + 078590/price/prices-20250201.csv | 8 + 078600/price/prices-20250201.csv | 8 + 078860/price/prices-20250201.csv | 8 + 078890/price/prices-20250201.csv | 8 + 078930/price/prices-20250201.csv | 8 + 078940/price/prices-20250201.csv | 8 + 079000/price/prices-20250201.csv | 8 + 079160/price/prices-20250201.csv | 8 + 079170/price/prices-20250201.csv | 8 + 079190/price/prices-20250201.csv | 8 + 079370/price/prices-20250201.csv | 8 + 079430/price/prices-20250201.csv | 8 + 079550/price/prices-20250201.csv | 8 + 079650/price/prices-20250201.csv | 8 + 079810/price/prices-20250201.csv | 8 + 079900/price/prices-20250201.csv | 8 + 079940/price/prices-20250201.csv | 8 + 079950/price/prices-20250201.csv | 8 + 079960/price/prices-20250201.csv | 8 + 079970/price/prices-20250201.csv | 8 + 079980/price/prices-20250201.csv | 8 + 080010/price/prices-20250201.csv | 8 + 080160/price/prices-20250201.csv | 8 + 080220/price/prices-20250201.csv | 8 + 080420/price/prices-20250201.csv | 8 + 080470/price/prices-20250201.csv | 8 + 080520/price/prices-20250201.csv | 8 + 080530/price/prices-20250201.csv | 8 + 080580/price/prices-20250201.csv | 8 + 080720/price/prices-20250201.csv | 8 + 081000/price/prices-20250201.csv | 8 + 081150/price/prices-20250201.csv | 8 + 081580/price/prices-20250201.csv | 8 + 081660/price/prices-20250201.csv | 8 + 082210/price/prices-20250201.csv | 8 + 082270/price/prices-20250201.csv | 8 + 082640/price/prices-20250201.csv | 8 + 082660/price/prices-20250201.csv | 8 + 082740/price/prices-20250201.csv | 8 + 082800/price/prices-20250201.csv | 8 + 082850/price/prices-20250201.csv | 8 + 082920/price/prices-20250201.csv | 8 + 083310/price/prices-20250201.csv | 8 + 083420/price/prices-20250201.csv | 8 + 083450/price/prices-20250201.csv | 8 + 083470/price/prices-20250201.csv | 8 + 083500/price/prices-20250201.csv | 8 + 083550/price/prices-20250201.csv | 8 + 083640/price/prices-20250201.csv | 8 + 083650/price/prices-20250201.csv | 8 + 083660/price/prices-20250201.csv | 8 + 083790/price/prices-20250201.csv | 8 + 083930/price/prices-20250201.csv | 8 + 084010/price/prices-20250201.csv | 8 + 084110/price/prices-20250201.csv | 8 + 084180/price/prices-20250201.csv | 8 + 084370/price/prices-20250201.csv | 8 + 084440/price/prices-20250201.csv | 8 + 084650/price/prices-20250201.csv | 8 + 084670/price/prices-20250201.csv | 8 + 084680/price/prices-20250201.csv | 8 + 084690/price/prices-20250201.csv | 8 + 084730/price/prices-20250201.csv | 8 + 084850/price/prices-20250201.csv | 8 + 084870/price/prices-20250201.csv | 8 + 084990/price/prices-20250201.csv | 8 + 085310/price/prices-20250201.csv | 8 + 085620/price/prices-20250201.csv | 8 + 085660/price/prices-20250201.csv | 8 + 085670/price/prices-20250201.csv | 8 + 085810/price/prices-20250201.csv | 8 + 085910/price/prices-20250201.csv | 8 + 086040/price/prices-20250201.csv | 8 + 086060/price/prices-20250201.csv | 8 + 086220/price/prices-20250201.csv | 8 + 086280/price/prices-20250201.csv | 8 + 086390/price/prices-20250201.csv | 8 + 086450/price/prices-20250201.csv | 8 + 086460/price/prices-20250201.csv | 8 + 086520/price/prices-20250201.csv | 8 + 086670/price/prices-20250201.csv | 8 + 086710/price/prices-20250201.csv | 8 + 086790/price/prices-20250201.csv | 8 + 086820/price/prices-20250201.csv | 8 + 086890/price/prices-20250201.csv | 8 + 086900/price/prices-20250201.csv | 8 + 086960/price/prices-20250201.csv | 8 + 086980/price/prices-20250201.csv | 8 + 087010/price/prices-20250201.csv | 8 + 087260/price/prices-20250201.csv | 8 + 087600/price/prices-20250201.csv | 8 + 088130/price/prices-20250201.csv | 8 + 088260/price/prices-20250201.csv | 8 + 088280/price/prices-20250201.csv | 8 + 088290/price/prices-20250201.csv | 8 + 088340/price/prices-20250201.csv | 8 + 088350/price/prices-20250201.csv | 8 + 088390/price/prices-20250201.csv | 8 + 088790/price/prices-20250201.csv | 8 + 088800/price/prices-20250201.csv | 8 + 088910/price/prices-20250201.csv | 8 + 088980/price/prices-20250201.csv | 8 + 089010/price/prices-20250201.csv | 8 + 089030/price/prices-20250201.csv | 8 + 089140/price/prices-20250201.csv | 8 + 089150/price/prices-20250201.csv | 8 + 089230/price/prices-20250201.csv | 8 + 089470/price/prices-20250201.csv | 8 + 089590/price/prices-20250201.csv | 8 + 089600/price/prices-20250201.csv | 8 + 089790/price/prices-20250201.csv | 8 + 089850/price/prices-20250201.csv | 8 + 089860/price/prices-20250201.csv | 8 + 089890/price/prices-20250201.csv | 8 + 089970/price/prices-20250201.csv | 8 + 089980/price/prices-20250201.csv | 8 + 090080/price/prices-20250201.csv | 8 + 090150/price/prices-20250201.csv | 8 + 090350/price/prices-20250201.csv | 8 + 090360/price/prices-20250201.csv | 8 + 090370/price/prices-20250201.csv | 8 + 090410/price/prices-20250201.csv | 8 + 090430/price/prices-20250201.csv | 8 + 090460/price/prices-20250201.csv | 8 + 090470/price/prices-20250201.csv | 8 + 090710/price/prices-20250201.csv | 8 + 090850/price/prices-20250201.csv | 8 + 091090/price/prices-20250201.csv | 8 + 091120/price/prices-20250201.csv | 8 + 091340/price/prices-20250201.csv | 8 + 091440/price/prices-20250201.csv | 8 + 091580/price/prices-20250201.csv | 8 + 091590/price/prices-20250201.csv | 8 + 091700/price/prices-20250201.csv | 8 + 091810/price/prices-20250201.csv | 8 + 091970/price/prices-20250201.csv | 8 + 092040/price/prices-20250201.csv | 8 + 092070/price/prices-20250201.csv | 8 + 092130/price/prices-20250201.csv | 8 + 092190/price/prices-20250201.csv | 8 + 092200/price/prices-20250201.csv | 8 + 092220/price/prices-20250201.csv | 8 + 092230/price/prices-20250201.csv | 8 + 092300/price/prices-20250201.csv | 8 + 092440/price/prices-20250201.csv | 8 + 092460/price/prices-20250201.csv | 8 + 092590/price/prices-20250201.csv | 8 + 092600/price/prices-20250201.csv | 8 + 092730/price/prices-20250201.csv | 8 + 092780/price/prices-20250201.csv | 8 + 092790/price/prices-20250201.csv | 8 + 092870/price/prices-20250201.csv | 8 + 093050/price/prices-20250201.csv | 8 + 093190/price/prices-20250201.csv | 8 + 093230/price/prices-20250201.csv | 8 + 093240/price/prices-20250201.csv | 8 + 093320/price/prices-20250201.csv | 8 + 093370/price/prices-20250201.csv | 8 + 093380/price/prices-20250201.csv | 8 + 093510/price/prices-20250201.csv | 8 + 093520/price/prices-20250201.csv | 8 + 093640/price/prices-20250201.csv | 8 + 093920/price/prices-20250201.csv | 8 + 094170/price/prices-20250201.csv | 8 + 094280/price/prices-20250201.csv | 8 + 094360/price/prices-20250201.csv | 8 + 094480/price/prices-20250201.csv | 8 + 094800/price/prices-20250201.csv | 8 + 094820/price/prices-20250201.csv | 8 + 094840/price/prices-20250201.csv | 8 + 094850/price/prices-20250201.csv | 8 + 094860/price/prices-20250201.csv | 8 + 094940/price/prices-20250201.csv | 8 + 094970/price/prices-20250201.csv | 8 + 095190/price/prices-20250201.csv | 8 + 095270/price/prices-20250201.csv | 8 + 095340/price/prices-20250201.csv | 8 + 095500/price/prices-20250201.csv | 8 + 095570/price/prices-20250201.csv | 8 + 095610/price/prices-20250201.csv | 8 + 095660/price/prices-20250201.csv | 8 + 095700/price/prices-20250201.csv | 8 + 095720/price/prices-20250201.csv | 8 + 095910/price/prices-20250201.csv | 8 + 096040/price/prices-20250201.csv | 8 + 096240/price/prices-20250201.csv | 8 + 096250/price/prices-20250201.csv | 8 + 096350/price/prices-20250201.csv | 8 + 096530/price/prices-20250201.csv | 8 + 096610/price/prices-20250201.csv | 8 + 096630/price/prices-20250201.csv | 8 + 096690/price/prices-20250201.csv | 8 + 096760/price/prices-20250201.csv | 8 + 096770/price/prices-20250201.csv | 8 + 096870/price/prices-20250201.csv | 8 + 097230/price/prices-20250201.csv | 8 + 097520/price/prices-20250201.csv | 8 + 097780/price/prices-20250201.csv | 8 + 097800/price/prices-20250201.csv | 8 + 097870/price/prices-20250201.csv | 8 + 097950/price/prices-20250201.csv | 8 + 098120/price/prices-20250201.csv | 8 + 098460/price/prices-20250201.csv | 8 + 098660/price/prices-20250201.csv | 8 + 099190/price/prices-20250201.csv | 8 + 099220/price/prices-20250201.csv | 8 + 099320/price/prices-20250201.csv | 8 + 099390/price/prices-20250201.csv | 8 + 099410/price/prices-20250201.csv | 8 + 099430/price/prices-20250201.csv | 8 + 099440/price/prices-20250201.csv | 8 + 099520/price/prices-20250201.csv | 8 + 099750/price/prices-20250201.csv | 8 + 100030/price/prices-20250201.csv | 8 + 100090/price/prices-20250201.csv | 8 + 100120/price/prices-20250201.csv | 8 + 100130/price/prices-20250201.csv | 8 + 100220/price/prices-20250201.csv | 8 + 100250/price/prices-20250201.csv | 8 + 100590/price/prices-20250201.csv | 8 + 100660/price/prices-20250201.csv | 8 + 100700/price/prices-20250201.csv | 8 + 100790/price/prices-20250201.csv | 8 + 100840/price/prices-20250201.csv | 8 + 101000/price/prices-20250201.csv | 8 + 101140/price/prices-20250201.csv | 8 + 101160/price/prices-20250201.csv | 8 + 101170/price/prices-20250201.csv | 8 + 101240/price/prices-20250201.csv | 8 + 101330/price/prices-20250201.csv | 8 + 101360/price/prices-20250201.csv | 8 + 101390/price/prices-20250201.csv | 8 + 101400/price/prices-20250201.csv | 8 + 101490/price/prices-20250201.csv | 8 + 101530/price/prices-20250201.csv | 8 + 101670/price/prices-20250201.csv | 8 + 101680/price/prices-20250201.csv | 8 + 101730/price/prices-20250201.csv | 8 + 101930/price/prices-20250201.csv | 8 + 102120/price/prices-20250201.csv | 8 + 102260/price/prices-20250201.csv | 8 + 102280/price/prices-20250201.csv | 8 + 102370/price/prices-20250201.csv | 8 + 102460/price/prices-20250201.csv | 8 + 102710/price/prices-20250201.csv | 8 + 102940/price/prices-20250201.csv | 8 + 102950/price/prices-20250201.csv | 8 + 103140/price/prices-20250201.csv | 8 + 103230/price/prices-20250201.csv | 8 + 103590/price/prices-20250201.csv | 8 + 103660/price/prices-20250201.csv | 8 + 103840/price/prices-20250201.csv | 8 + 104040/price/prices-20250201.csv | 8 + 104200/price/prices-20250201.csv | 8 + 104460/price/prices-20250201.csv | 8 + 104480/price/prices-20250201.csv | 8 + 104540/price/prices-20250201.csv | 8 + 104620/price/prices-20250201.csv | 8 + 104700/price/prices-20250201.csv | 8 + 104830/price/prices-20250201.csv | 8 + 105330/price/prices-20250201.csv | 8 + 105550/price/prices-20250201.csv | 8 + 105560/price/prices-20250201.csv | 8 + 105630/price/prices-20250201.csv | 8 + 105740/price/prices-20250201.csv | 8 + 105760/price/prices-20250201.csv | 8 + 105840/price/prices-20250201.csv | 8 + 106080/price/prices-20250201.csv | 8 + 106190/price/prices-20250201.csv | 8 + 106240/price/prices-20250201.csv | 8 + 106520/price/prices-20250201.csv | 8 + 107590/price/prices-20250201.csv | 8 + 107600/price/prices-20250201.csv | 8 + 107640/price/prices-20250201.csv | 8 + 108230/price/prices-20250201.csv | 8 + 108320/price/prices-20250201.csv | 8 + 108380/price/prices-20250201.csv | 8 + 108490/price/prices-20250201.csv | 8 + 108670/price/prices-20250201.csv | 8 + 108860/price/prices-20250201.csv | 8 + 109070/price/prices-20250201.csv | 8 + 109080/price/prices-20250201.csv | 8 + 109610/price/prices-20250201.csv | 8 + 109670/price/prices-20250201.csv | 8 + 109740/price/prices-20250201.csv | 8 + 109820/price/prices-20250201.csv | 8 + 109860/price/prices-20250201.csv | 8 + 109960/price/prices-20250201.csv | 8 + 110020/price/prices-20250201.csv | 8 + 110790/price/prices-20250201.csv | 8 + 110990/price/prices-20250201.csv | 8 + 111110/price/prices-20250201.csv | 8 + 111380/price/prices-20250201.csv | 8 + 111710/price/prices-20250201.csv | 8 + 111770/price/prices-20250201.csv | 8 + 111870/price/prices-20250201.csv | 8 + 112040/price/prices-20250201.csv | 8 + 112190/price/prices-20250201.csv | 8 + 112290/price/prices-20250201.csv | 8 + 112610/price/prices-20250201.csv | 8 + 113810/price/prices-20250201.csv | 8 + 114090/price/prices-20250201.csv | 8 + 114190/price/prices-20250201.csv | 8 + 114450/price/prices-20250201.csv | 8 + 114630/price/prices-20250201.csv | 8 + 114810/price/prices-20250201.csv | 8 + 114840/price/prices-20250201.csv | 8 + 114920/price/prices-20250201.csv | 8 + 115160/price/prices-20250201.csv | 8 + 115180/price/prices-20250201.csv | 8 + 115310/price/prices-20250201.csv | 8 + 115440/price/prices-20250201.csv | 8 + 115450/price/prices-20250201.csv | 8 + 115480/price/prices-20250201.csv | 8 + 115500/price/prices-20250201.csv | 8 + 115530/price/prices-20250201.csv | 8 + 115570/price/prices-20250201.csv | 8 + 115610/price/prices-20250201.csv | 8 + 116100/price/prices-20250201.csv | 8 + 117580/price/prices-20250201.csv | 8 + 117670/price/prices-20250201.csv | 8 + 117730/price/prices-20250201.csv | 8 + 118000/price/prices-20250201.csv | 8 + 118990/price/prices-20250201.csv | 8 + 119500/price/prices-20250201.csv | 8 + 119610/price/prices-20250201.csv | 8 + 119650/price/prices-20250201.csv | 8 + 119830/price/prices-20250201.csv | 8 + 119850/price/prices-20250201.csv | 8 + 120030/price/prices-20250201.csv | 8 + 120110/price/prices-20250201.csv | 8 + 120240/price/prices-20250201.csv | 8 + 121060/price/prices-20250201.csv | 8 + 121440/price/prices-20250201.csv | 8 + 121600/price/prices-20250201.csv | 8 + 121800/price/prices-20250201.csv | 8 + 121850/price/prices-20250201.csv | 8 + 121890/price/prices-20250201.csv | 8 + 122310/price/prices-20250201.csv | 8 + 122350/price/prices-20250201.csv | 8 + 122450/price/prices-20250201.csv | 8 + 122640/price/prices-20250201.csv | 8 + 122690/price/prices-20250201.csv | 8 + 122830/price/prices-20250201.csv | 8 + 122870/price/prices-20250201.csv | 8 + 122900/price/prices-20250201.csv | 8 + 122990/price/prices-20250201.csv | 8 + 123010/price/prices-20250201.csv | 8 + 123040/price/prices-20250201.csv | 8 + 123330/price/prices-20250201.csv | 8 + 123410/price/prices-20250201.csv | 8 + 123420/price/prices-20250201.csv | 8 + 123570/price/prices-20250201.csv | 8 + 123690/price/prices-20250201.csv | 8 + 123700/price/prices-20250201.csv | 8 + 123750/price/prices-20250201.csv | 8 + 123840/price/prices-20250201.csv | 8 + 123860/price/prices-20250201.csv | 8 + 123890/price/prices-20250201.csv | 8 + 124500/price/prices-20250201.csv | 8 + 124560/price/prices-20250201.csv | 8 + 125210/price/prices-20250201.csv | 8 + 126340/price/prices-20250201.csv | 8 + 126560/price/prices-20250201.csv | 8 + 126600/price/prices-20250201.csv | 8 + 126640/price/prices-20250201.csv | 8 + 126700/price/prices-20250201.csv | 8 + 126720/price/prices-20250201.csv | 8 + 126730/price/prices-20250201.csv | 8 + 126880/price/prices-20250201.csv | 8 + 127120/price/prices-20250201.csv | 8 + 127710/price/prices-20250201.csv | 8 + 127980/price/prices-20250201.csv | 8 + 128540/price/prices-20250201.csv | 8 + 128660/price/prices-20250201.csv | 8 + 128820/price/prices-20250201.csv | 8 + 128940/price/prices-20250201.csv | 8 + 129260/price/prices-20250201.csv | 8 + 129890/price/prices-20250201.csv | 8 + 129920/price/prices-20250201.csv | 8 + 130500/price/prices-20250201.csv | 8 + 130580/price/prices-20250201.csv | 8 + 130660/price/prices-20250201.csv | 8 + 130740/price/prices-20250201.csv | 8 + 131030/price/prices-20250201.csv | 8 + 131090/price/prices-20250201.csv | 8 + 131100/price/prices-20250201.csv | 8 + 131180/price/prices-20250201.csv | 8 + 131220/price/prices-20250201.csv | 8 + 131290/price/prices-20250201.csv | 8 + 131370/price/prices-20250201.csv | 8 + 131400/price/prices-20250201.csv | 8 + 131760/price/prices-20250201.csv | 8 + 131970/price/prices-20250201.csv | 8 + 133750/price/prices-20250201.csv | 8 + 133820/price/prices-20250201.csv | 8 + 134060/price/prices-20250201.csv | 8 + 134380/price/prices-20250201.csv | 8 + 134580/price/prices-20250201.csv | 8 + 134790/price/prices-20250201.csv | 8 + 136410/price/prices-20250201.csv | 8 + 136480/price/prices-20250201.csv | 8 + 136490/price/prices-20250201.csv | 8 + 136540/price/prices-20250201.csv | 8 + 136660/price/prices-20250201.csv | 8 + 137080/price/prices-20250201.csv | 8 + 137310/price/prices-20250201.csv | 8 + 137400/price/prices-20250201.csv | 8 + 137940/price/prices-20250201.csv | 8 + 137950/price/prices-20250201.csv | 8 + 138040/price/prices-20250201.csv | 8 + 138070/price/prices-20250201.csv | 8 + 138080/price/prices-20250201.csv | 8 + 138360/price/prices-20250201.csv | 8 + 138490/price/prices-20250201.csv | 8 + 138610/price/prices-20250201.csv | 8 + 138930/price/prices-20250201.csv | 8 + 139050/price/prices-20250201.csv | 8 + 139130/price/prices-20250201.csv | 8 + 139480/price/prices-20250201.csv | 8 + 139670/price/prices-20250201.csv | 8 + 139990/price/prices-20250201.csv | 8 + 140070/price/prices-20250201.csv | 8 + 140410/price/prices-20250201.csv | 8 + 140430/price/prices-20250201.csv | 8 + 140520/price/prices-20250201.csv | 8 + 140610/price/prices-20250201.csv | 8 + 140660/price/prices-20250201.csv | 8 + 140670/price/prices-20250201.csv | 8 + 140860/price/prices-20250201.csv | 8 + 140910/price/prices-20250201.csv | 8 + 141000/price/prices-20250201.csv | 8 + 141080/price/prices-20250201.csv | 8 + 142210/price/prices-20250201.csv | 8 + 142280/price/prices-20250201.csv | 8 + 142760/price/prices-20250201.csv | 8 + 143160/price/prices-20250201.csv | 8 + 143210/price/prices-20250201.csv | 8 + 143240/price/prices-20250201.csv | 8 + 143540/price/prices-20250201.csv | 8 + 144510/price/prices-20250201.csv | 8 + 144960/price/prices-20250201.csv | 8 + 145020/price/prices-20250201.csv | 8 + 145170/price/prices-20250201.csv | 8 + 145210/price/prices-20250201.csv | 8 + 145270/price/prices-20250201.csv | 8 + 145720/price/prices-20250201.csv | 8 + 145990/price/prices-20250201.csv | 8 + 146060/price/prices-20250201.csv | 8 + 146320/price/prices-20250201.csv | 8 + 147760/price/prices-20250201.csv | 8 + 147830/price/prices-20250201.csv | 8 + 148150/price/prices-20250201.csv | 8 + 148250/price/prices-20250201.csv | 8 + 148780/price/prices-20250201.csv | 8 + 148930/price/prices-20250201.csv | 8 + 149010/price/prices-20250201.csv | 8 + 149300/price/prices-20250201.csv | 8 + 149950/price/prices-20250201.csv | 8 + 149980/price/prices-20250201.csv | 8 + 150840/price/prices-20250201.csv | 8 + 150900/price/prices-20250201.csv | 8 + 151860/price/prices-20250201.csv | 8 + 151910/price/prices-20250201.csv | 8 + 152550/price/prices-20250201.csv | 8 + 153460/price/prices-20250201.csv | 8 + 153490/price/prices-20250201.csv | 8 + 153710/price/prices-20250201.csv | 8 + 154030/price/prices-20250201.csv | 8 + 154040/price/prices-20250201.csv | 8 + 155650/price/prices-20250201.csv | 8 + 155660/price/prices-20250201.csv | 8 + 156100/price/prices-20250201.csv | 8 + 158430/price/prices-20250201.csv | 8 + 159010/price/prices-20250201.csv | 8 + 159580/price/prices-20250201.csv | 8 + 159910/price/prices-20250201.csv | 8 + 160190/price/prices-20250201.csv | 8 + 160550/price/prices-20250201.csv | 8 + 160600/price/prices-20250201.csv | 8 + 160980/price/prices-20250201.csv | 8 + 161000/price/prices-20250201.csv | 8 + 161390/price/prices-20250201.csv | 8 + 161580/price/prices-20250201.csv | 8 + 161890/price/prices-20250201.csv | 8 + 162120/price/prices-20250201.csv | 8 + 162300/price/prices-20250201.csv | 8 + 163280/price/prices-20250201.csv | 8 + 163560/price/prices-20250201.csv | 8 + 163730/price/prices-20250201.csv | 8 + 166090/price/prices-20250201.csv | 8 + 166480/price/prices-20250201.csv | 8 + 168330/price/prices-20250201.csv | 8 + 168360/price/prices-20250201.csv | 8 + 168490/price/prices-20250201.csv | 8 + 169330/price/prices-20250201.csv | 8 + 169670/price/prices-20250201.csv | 8 + 170030/price/prices-20250201.csv | 8 + 170790/price/prices-20250201.csv | 8 + 170900/price/prices-20250201.csv | 8 + 170920/price/prices-20250201.csv | 8 + 171010/price/prices-20250201.csv | 8 + 171090/price/prices-20250201.csv | 8 + 171120/price/prices-20250201.csv | 8 + 172670/price/prices-20250201.csv | 8 + 173130/price/prices-20250201.csv | 8 + 173940/price/prices-20250201.csv | 8 + 174880/price/prices-20250201.csv | 8 + 174900/price/prices-20250201.csv | 8 + 175140/price/prices-20250201.csv | 8 + 175250/price/prices-20250201.csv | 8 + 175330/price/prices-20250201.csv | 8 + 176590/price/prices-20250201.csv | 8 + 176750/price/prices-20250201.csv | 8 + 177350/price/prices-20250201.csv | 8 + 177830/price/prices-20250201.csv | 8 + 177900/price/prices-20250201.csv | 8 + 178320/price/prices-20250201.csv | 8 + 178600/price/prices-20250201.csv | 8 + 178780/price/prices-20250201.csv | 8 + 178920/price/prices-20250201.csv | 8 + 179290/price/prices-20250201.csv | 8 + 179530/price/prices-20250201.csv | 8 + 179720/price/prices-20250201.csv | 8 + 179900/price/prices-20250201.csv | 8 + 180060/price/prices-20250201.csv | 8 + 180400/price/prices-20250201.csv | 8 + 180640/price/prices-20250201.csv | 8 + 181710/price/prices-20250201.csv | 8 + 182360/price/prices-20250201.csv | 8 + 182400/price/prices-20250201.csv | 8 + 183190/price/prices-20250201.csv | 8 + 183300/price/prices-20250201.csv | 8 + 183490/price/prices-20250201.csv | 8 + 184230/price/prices-20250201.csv | 8 + 185190/price/prices-20250201.csv | 8 + 185490/price/prices-20250201.csv | 8 + 185750/price/prices-20250201.csv | 8 + 186230/price/prices-20250201.csv | 8 + 187220/price/prices-20250201.csv | 8 + 187270/price/prices-20250201.csv | 8 + 187420/price/prices-20250201.csv | 8 + 187660/price/prices-20250201.csv | 8 + 187790/price/prices-20250201.csv | 8 + 187870/price/prices-20250201.csv | 8 + 188260/price/prices-20250201.csv | 8 + 189300/price/prices-20250201.csv | 8 + 189330/price/prices-20250201.csv | 8 + 189350/price/prices-20250201.csv | 8 + 189690/price/prices-20250201.csv | 8 + 189860/price/prices-20250201.csv | 8 + 189980/price/prices-20250201.csv | 8 + 190510/price/prices-20250201.csv | 8 + 190650/price/prices-20250201.csv | 8 + 191410/price/prices-20250201.csv | 8 + 191420/price/prices-20250201.csv | 8 + 191600/price/prices-20250201.csv | 8 + 192080/price/prices-20250201.csv | 8 + 192250/price/prices-20250201.csv | 8 + 192390/price/prices-20250201.csv | 8 + 192400/price/prices-20250201.csv | 8 + 192410/price/prices-20250201.csv | 8 + 192440/price/prices-20250201.csv | 8 + 192650/price/prices-20250201.csv | 8 + 192820/price/prices-20250201.csv | 8 + 193250/price/prices-20250201.csv | 8 + 194370/price/prices-20250201.csv | 8 + 194480/price/prices-20250201.csv | 8 + 194700/price/prices-20250201.csv | 8 + 195500/price/prices-20250201.csv | 8 + 195870/price/prices-20250201.csv | 8 + 195940/price/prices-20250201.csv | 8 + 195990/price/prices-20250201.csv | 8 + 196170/price/prices-20250201.csv | 8 + 196300/price/prices-20250201.csv | 8 + 196450/price/prices-20250201.csv | 8 + 196490/price/prices-20250201.csv | 8 + 196700/price/prices-20250201.csv | 8 + 197140/price/prices-20250201.csv | 8 + 198080/price/prices-20250201.csv | 8 + 198440/price/prices-20250201.csv | 8 + 198940/price/prices-20250201.csv | 8 + 199150/price/prices-20250201.csv | 8 + 199290/price/prices-20250201.csv | 8 + 199430/price/prices-20250201.csv | 8 + 199480/price/prices-20250201.csv | 8 + 199550/price/prices-20250201.csv | 8 + 199730/price/prices-20250201.csv | 8 + 199800/price/prices-20250201.csv | 8 + 199820/price/prices-20250201.csv | 8 + 200130/price/prices-20250201.csv | 8 + 200230/price/prices-20250201.csv | 8 + 200350/price/prices-20250201.csv | 8 + 200470/price/prices-20250201.csv | 8 + 200580/price/prices-20250201.csv | 8 + 200670/price/prices-20250201.csv | 8 + 200710/price/prices-20250201.csv | 8 + 200780/price/prices-20250201.csv | 8 + 200880/price/prices-20250201.csv | 8 + 201490/price/prices-20250201.csv | 8 + 202960/price/prices-20250201.csv | 8 + 203400/price/prices-20250201.csv | 8 + 203450/price/prices-20250201.csv | 8 + 203650/price/prices-20250201.csv | 8 + 203690/price/prices-20250201.csv | 8 + 204020/price/prices-20250201.csv | 8 + 204210/price/prices-20250201.csv | 8 + 204270/price/prices-20250201.csv | 8 + 204320/price/prices-20250201.csv | 8 + 204610/price/prices-20250201.csv | 8 + 204620/price/prices-20250201.csv | 8 + 204630/price/prices-20250201.csv | 8 + 204840/price/prices-20250201.csv | 8 + 205100/price/prices-20250201.csv | 8 + 205470/price/prices-20250201.csv | 8 + 205500/price/prices-20250201.csv | 8 + 206400/price/prices-20250201.csv | 8 + 206560/price/prices-20250201.csv | 8 + 206640/price/prices-20250201.csv | 8 + 206650/price/prices-20250201.csv | 8 + 206950/price/prices-20250201.csv | 8 + 207490/price/prices-20250201.csv | 8 + 207760/price/prices-20250201.csv | 8 + 207940/price/prices-20250201.csv | 8 + 208140/price/prices-20250201.csv | 8 + 208340/price/prices-20250201.csv | 8 + 208350/price/prices-20250201.csv | 8 + 208370/price/prices-20250201.csv | 8 + 208640/price/prices-20250201.csv | 8 + 208710/price/prices-20250201.csv | 8 + 208850/price/prices-20250201.csv | 8 + 208860/price/prices-20250201.csv | 8 + 208890/price/prices-20250201.csv | 8 + 209640/price/prices-20250201.csv | 8 + 210120/price/prices-20250201.csv | 8 + 210540/price/prices-20250201.csv | 8 + 210980/price/prices-20250201.csv | 8 + 211050/price/prices-20250201.csv | 8 + 211270/price/prices-20250201.csv | 8 + 212310/price/prices-20250201.csv | 8 + 212560/price/prices-20250201.csv | 8 + 213420/price/prices-20250201.csv | 8 + 213500/price/prices-20250201.csv | 8 + 214150/price/prices-20250201.csv | 8 + 214180/price/prices-20250201.csv | 8 + 214260/price/prices-20250201.csv | 8 + 214270/price/prices-20250201.csv | 8 + 214320/price/prices-20250201.csv | 8 + 214330/price/prices-20250201.csv | 8 + 214370/price/prices-20250201.csv | 8 + 214390/price/prices-20250201.csv | 8 + 214420/price/prices-20250201.csv | 8 + 214430/price/prices-20250201.csv | 8 + 214450/price/prices-20250201.csv | 8 + 214610/price/prices-20250201.csv | 8 + 214680/price/prices-20250201.csv | 8 + 214870/price/prices-20250201.csv | 8 + 215000/price/prices-20250201.csv | 8 + 215090/price/prices-20250201.csv | 8 + 215100/price/prices-20250201.csv | 8 + 215200/price/prices-20250201.csv | 8 + 215360/price/prices-20250201.csv | 8 + 215380/price/prices-20250201.csv | 8 + 215480/price/prices-20250201.csv | 8 + 215570/price/prices-20250201.csv | 8 + 215600/price/prices-20250201.csv | 8 + 215790/price/prices-20250201.csv | 8 + 216050/price/prices-20250201.csv | 8 + 216080/price/prices-20250201.csv | 8 + 216400/price/prices-20250201.csv | 8 + 217190/price/prices-20250201.csv | 8 + 217270/price/prices-20250201.csv | 8 + 217320/price/prices-20250201.csv | 8 + 217330/price/prices-20250201.csv | 8 + 217480/price/prices-20250201.csv | 8 + 217500/price/prices-20250201.csv | 8 + 217620/price/prices-20250201.csv | 8 + 217730/price/prices-20250201.csv | 8 + 217820/price/prices-20250201.csv | 8 + 217880/price/prices-20250201.csv | 8 + 217910/price/prices-20250201.csv | 8 + 217950/price/prices-20250201.csv | 8 + 218150/price/prices-20250201.csv | 8 + 218410/price/prices-20250201.csv | 8 + 219130/price/prices-20250201.csv | 8 + 219420/price/prices-20250201.csv | 8 + 219550/price/prices-20250201.csv | 8 + 219750/price/prices-20250201.csv | 8 + 220100/price/prices-20250201.csv | 8 + 220180/price/prices-20250201.csv | 8 + 220260/price/prices-20250201.csv | 8 + 221800/price/prices-20250201.csv | 8 + 221840/price/prices-20250201.csv | 8 + 221980/price/prices-20250201.csv | 8 + 222040/price/prices-20250201.csv | 8 + 222080/price/prices-20250201.csv | 8 + 222110/price/prices-20250201.csv | 8 + 222160/price/prices-20250201.csv | 8 + 222420/price/prices-20250201.csv | 8 + 222670/price/prices-20250201.csv | 8 + 222800/price/prices-20250201.csv | 8 + 222810/price/prices-20250201.csv | 8 + 222980/price/prices-20250201.csv | 8 + 223220/price/prices-20250201.csv | 8 + 223250/price/prices-20250201.csv | 8 + 223310/price/prices-20250201.csv | 8 + 224060/price/prices-20250201.csv | 8 + 224110/price/prices-20250201.csv | 8 + 224760/price/prices-20250201.csv | 8 + 224810/price/prices-20250201.csv | 8 + 225190/price/prices-20250201.csv | 8 + 225220/price/prices-20250201.csv | 8 + 225430/price/prices-20250201.csv | 8 + 225530/price/prices-20250201.csv | 8 + 225570/price/prices-20250201.csv | 8 + 225590/price/prices-20250201.csv | 8 + 226320/price/prices-20250201.csv | 8 + 226330/price/prices-20250201.csv | 8 + 226340/price/prices-20250201.csv | 8 + 226360/price/prices-20250201.csv | 8 + 226400/price/prices-20250201.csv | 8 + 226440/price/prices-20250201.csv | 8 + 226950/price/prices-20250201.csv | 8 + 227100/price/prices-20250201.csv | 8 + 227420/price/prices-20250201.csv | 8 + 227610/price/prices-20250201.csv | 8 + 227840/price/prices-20250201.csv | 8 + 227950/price/prices-20250201.csv | 8 + 228340/price/prices-20250201.csv | 8 + 228670/price/prices-20250201.csv | 8 + 228760/price/prices-20250201.csv | 8 + 228850/price/prices-20250201.csv | 8 + 229000/price/prices-20250201.csv | 8 + 229500/price/prices-20250201.csv | 8 + 229640/price/prices-20250201.csv | 8 + 230240/price/prices-20250201.csv | 8 + 230360/price/prices-20250201.csv | 8 + 230980/price/prices-20250201.csv | 8 + 232140/price/prices-20250201.csv | 8 + 232530/price/prices-20250201.csv | 8 + 232680/price/prices-20250201.csv | 8 + 232830/price/prices-20250201.csv | 8 + 233250/price/prices-20250201.csv | 8 + 233990/price/prices-20250201.csv | 8 + 234070/price/prices-20250201.csv | 8 + 234080/price/prices-20250201.csv | 8 + 234100/price/prices-20250201.csv | 8 + 234300/price/prices-20250201.csv | 8 + 234340/price/prices-20250201.csv | 8 + 234690/price/prices-20250201.csv | 8 + 234920/price/prices-20250201.csv | 8 + 235980/price/prices-20250201.csv | 8 + 236030/price/prices-20250201.csv | 8 + 236200/price/prices-20250201.csv | 8 + 236340/price/prices-20250201.csv | 8 + 236810/price/prices-20250201.csv | 8 + 237690/price/prices-20250201.csv | 8 + 237750/price/prices-20250201.csv | 8 + 237820/price/prices-20250201.csv | 8 + 237880/price/prices-20250201.csv | 8 + 238090/price/prices-20250201.csv | 8 + 238120/price/prices-20250201.csv | 8 + 238170/price/prices-20250201.csv | 8 + 238200/price/prices-20250201.csv | 8 + 238490/price/prices-20250201.csv | 8 + 238500/price/prices-20250201.csv | 8 + 239340/price/prices-20250201.csv | 8 + 239610/price/prices-20250201.csv | 8 + 239890/price/prices-20250201.csv | 8 + 240600/price/prices-20250201.csv | 8 + 240810/price/prices-20250201.csv | 8 + 241520/price/prices-20250201.csv | 8 + 241560/price/prices-20250201.csv | 8 + 241590/price/prices-20250201.csv | 8 + 241690/price/prices-20250201.csv | 8 + 241710/price/prices-20250201.csv | 8 + 241770/price/prices-20250201.csv | 8 + 241790/price/prices-20250201.csv | 8 + 241820/price/prices-20250201.csv | 8 + 241840/price/prices-20250201.csv | 8 + 242040/price/prices-20250201.csv | 8 + 243070/price/prices-20250201.csv | 8 + 243840/price/prices-20250201.csv | 8 + 243870/price/prices-20250201.csv | 8 + 244460/price/prices-20250201.csv | 8 + 244880/price/prices-20250201.csv | 8 + 244920/price/prices-20250201.csv | 8 + 245450/price/prices-20250201.csv | 8 + 245620/price/prices-20250201.csv | 8 + 246250/price/prices-20250201.csv | 8 + 246690/price/prices-20250201.csv | 8 + 246710/price/prices-20250201.csv | 8 + 246720/price/prices-20250201.csv | 8 + 246960/price/prices-20250201.csv | 8 + 247540/price/prices-20250201.csv | 8 + 247660/price/prices-20250201.csv | 8 + 248070/price/prices-20250201.csv | 8 + 248170/price/prices-20250201.csv | 8 + 249420/price/prices-20250201.csv | 8 + 250000/price/prices-20250201.csv | 8 + 250030/price/prices-20250201.csv | 8 + 250060/price/prices-20250201.csv | 8 + 250930/price/prices-20250201.csv | 8 + 251120/price/prices-20250201.csv | 8 + 251270/price/prices-20250201.csv | 8 + 251280/price/prices-20250201.csv | 8 + 251370/price/prices-20250201.csv | 8 + 251630/price/prices-20250201.csv | 8 + 251970/price/prices-20250201.csv | 8 + 252500/price/prices-20250201.csv | 8 + 252990/price/prices-20250201.csv | 8 + 253450/price/prices-20250201.csv | 8 + 253590/price/prices-20250201.csv | 8 + 253610/price/prices-20250201.csv | 8 + 253840/price/prices-20250201.csv | 8 + 254120/price/prices-20250201.csv | 8 + 254160/price/prices-20250201.csv | 8 + 254490/price/prices-20250201.csv | 8 + 255220/price/prices-20250201.csv | 8 + 255440/price/prices-20250201.csv | 8 + 256150/price/prices-20250201.csv | 8 + 256630/price/prices-20250201.csv | 8 + 256840/price/prices-20250201.csv | 8 + 256940/price/prices-20250201.csv | 8 + 257370/price/prices-20250201.csv | 8 + 257720/price/prices-20250201.csv | 8 + 257990/price/prices-20250201.csv | 8 + 258050/price/prices-20250201.csv | 8 + 258540/price/prices-20250201.csv | 8 + 258610/price/prices-20250201.csv | 8 + 258790/price/prices-20250201.csv | 8 + 258830/price/prices-20250201.csv | 8 + 259630/price/prices-20250201.csv | 8 + 259960/price/prices-20250201.csv | 8 + 260660/price/prices-20250201.csv | 8 + 260870/price/prices-20250201.csv | 8 + 260930/price/prices-20250201.csv | 8 + 260970/price/prices-20250201.csv | 8 + 261200/price/prices-20250201.csv | 8 + 261780/price/prices-20250201.csv | 8 + 262260/price/prices-20250201.csv | 8 + 262840/price/prices-20250201.csv | 8 + 263020/price/prices-20250201.csv | 8 + 263050/price/prices-20250201.csv | 8 + 263600/price/prices-20250201.csv | 8 + 263690/price/prices-20250201.csv | 8 + 263700/price/prices-20250201.csv | 8 + 263720/price/prices-20250201.csv | 8 + 263750/price/prices-20250201.csv | 8 + 263770/price/prices-20250201.csv | 8 + 263800/price/prices-20250201.csv | 8 + 263810/price/prices-20250201.csv | 8 + 263860/price/prices-20250201.csv | 8 + 263920/price/prices-20250201.csv | 8 + 264450/price/prices-20250201.csv | 8 + 264660/price/prices-20250201.csv | 8 + 264850/price/prices-20250201.csv | 8 + 264900/price/prices-20250201.csv | 8 + 265520/price/prices-20250201.csv | 8 + 265560/price/prices-20250201.csv | 8 + 265740/price/prices-20250201.csv | 8 + 266170/price/prices-20250201.csv | 8 + 266350/price/prices-20250201.csv | 8 + 266470/price/prices-20250201.csv | 8 + 266870/price/prices-20250201.csv | 8 + 267080/price/prices-20250201.csv | 8 + 267250/price/prices-20250201.csv | 8 + 267260/price/prices-20250201.csv | 8 + 267270/price/prices-20250201.csv | 8 + 267290/price/prices-20250201.csv | 8 + 267320/price/prices-20250201.csv | 8 + 267790/price/prices-20250201.csv | 8 + 267850/price/prices-20250201.csv | 8 + 267980/price/prices-20250201.csv | 8 + 268280/price/prices-20250201.csv | 8 + 268600/price/prices-20250201.csv | 8 + 269620/price/prices-20250201.csv | 8 + 270210/price/prices-20250201.csv | 8 + 270520/price/prices-20250201.csv | 8 + 270660/price/prices-20250201.csv | 8 + 270870/price/prices-20250201.csv | 8 + 271560/price/prices-20250201.csv | 8 + 271830/price/prices-20250201.csv | 8 + 271940/price/prices-20250201.csv | 8 + 271980/price/prices-20250201.csv | 8 + 272110/price/prices-20250201.csv | 8 + 272210/price/prices-20250201.csv | 8 + 272290/price/prices-20250201.csv | 8 + 272450/price/prices-20250201.csv | 8 + 272550/price/prices-20250201.csv | 8 + 273060/price/prices-20250201.csv | 8 + 273640/price/prices-20250201.csv | 8 + 274090/price/prices-20250201.csv | 8 + 274400/price/prices-20250201.csv | 8 + 275630/price/prices-20250201.csv | 8 + 276040/price/prices-20250201.csv | 8 + 276240/price/prices-20250201.csv | 8 + 276730/price/prices-20250201.csv | 8 + 277070/price/prices-20250201.csv | 8 + 277410/price/prices-20250201.csv | 8 + 277810/price/prices-20250201.csv | 8 + 277880/price/prices-20250201.csv | 8 + 278280/price/prices-20250201.csv | 8 + 278470/price/prices-20250201.csv | 8 + 278650/price/prices-20250201.csv | 8 + 278990/price/prices-20250201.csv | 8 + 279060/price/prices-20250201.csv | 8 + 279600/price/prices-20250201.csv | 8 + 280360/price/prices-20250201.csv | 8 + 281740/price/prices-20250201.csv | 8 + 281820/price/prices-20250201.csv | 8 + 282330/price/prices-20250201.csv | 8 + 282720/price/prices-20250201.csv | 8 + 282880/price/prices-20250201.csv | 8 + 283100/price/prices-20250201.csv | 8 + 284620/price/prices-20250201.csv | 8 + 284740/price/prices-20250201.csv | 8 + 285130/price/prices-20250201.csv | 8 + 285490/price/prices-20250201.csv | 8 + 285800/price/prices-20250201.csv | 8 + 286750/price/prices-20250201.csv | 8 + 286940/price/prices-20250201.csv | 8 + 288330/price/prices-20250201.csv | 8 + 288490/price/prices-20250201.csv | 8 + 288620/price/prices-20250201.csv | 8 + 288980/price/prices-20250201.csv | 8 + 289010/price/prices-20250201.csv | 8 + 289080/price/prices-20250201.csv | 8 + 289170/price/prices-20250201.csv | 8 + 289220/price/prices-20250201.csv | 8 + 289860/price/prices-20250201.csv | 8 + 289930/price/prices-20250201.csv | 8 + 290090/price/prices-20250201.csv | 8 + 290120/price/prices-20250201.csv | 8 + 290270/price/prices-20250201.csv | 8 + 290380/price/prices-20250201.csv | 8 + 290520/price/prices-20250201.csv | 8 + 290550/price/prices-20250201.csv | 8 + 290560/price/prices-20250201.csv | 8 + 290650/price/prices-20250201.csv | 8 + 290660/price/prices-20250201.csv | 8 + 290670/price/prices-20250201.csv | 8 + 290690/price/prices-20250201.csv | 8 + 290720/price/prices-20250201.csv | 8 + 290740/price/prices-20250201.csv | 8 + 291230/price/prices-20250201.csv | 8 + 291650/price/prices-20250201.csv | 8 + 291810/price/prices-20250201.csv | 8 + 293480/price/prices-20250201.csv | 8 + 293490/price/prices-20250201.csv | 8 + 293580/price/prices-20250201.csv | 8 + 293780/price/prices-20250201.csv | 8 + 293940/price/prices-20250201.csv | 8 + 294090/price/prices-20250201.csv | 8 + 294140/price/prices-20250201.csv | 8 + 294570/price/prices-20250201.csv | 8 + 294630/price/prices-20250201.csv | 8 + 294870/price/prices-20250201.csv | 8 + 295310/price/prices-20250201.csv | 8 + 296160/price/prices-20250201.csv | 8 + 296520/price/prices-20250201.csv | 8 + 296640/price/prices-20250201.csv | 8 + 297090/price/prices-20250201.csv | 8 + 297570/price/prices-20250201.csv | 8 + 297890/price/prices-20250201.csv | 8 + 298000/price/prices-20250201.csv | 8 + 298020/price/prices-20250201.csv | 8 + 298040/price/prices-20250201.csv | 8 + 298050/price/prices-20250201.csv | 8 + 298060/price/prices-20250201.csv | 8 + 298380/price/prices-20250201.csv | 8 + 298540/price/prices-20250201.csv | 8 + 298690/price/prices-20250201.csv | 8 + 298830/price/prices-20250201.csv | 8 + 299030/price/prices-20250201.csv | 8 + 299170/price/prices-20250201.csv | 8 + 299480/price/prices-20250201.csv | 8 + 299660/price/prices-20250201.csv | 8 + 299900/price/prices-20250201.csv | 8 + 299910/price/prices-20250201.csv | 8 + 300080/price/prices-20250201.csv | 8 + 300120/price/prices-20250201.csv | 8 + 300720/price/prices-20250201.csv | 8 + 301300/price/prices-20250201.csv | 8 + 302430/price/prices-20250201.csv | 8 + 302440/price/prices-20250201.csv | 8 + 302550/price/prices-20250201.csv | 8 + 302920/price/prices-20250201.csv | 8 + 303030/price/prices-20250201.csv | 8 + 303360/price/prices-20250201.csv | 8 + 303530/price/prices-20250201.csv | 8 + 304100/price/prices-20250201.csv | 8 + 304360/price/prices-20250201.csv | 8 + 304840/price/prices-20250201.csv | 8 + 305090/price/prices-20250201.csv | 8 + 306040/price/prices-20250201.csv | 8 + 306200/price/prices-20250201.csv | 8 + 306620/price/prices-20250201.csv | 8 + 307180/price/prices-20250201.csv | 8 + 307280/price/prices-20250201.csv | 8 + 307750/price/prices-20250201.csv | 8 + 307870/price/prices-20250201.csv | 8 + 307930/price/prices-20250201.csv | 8 + 307950/price/prices-20250201.csv | 8 + 308080/price/prices-20250201.csv | 8 + 308100/price/prices-20250201.csv | 8 + 308170/price/prices-20250201.csv | 8 + 308430/price/prices-20250201.csv | 8 + 308700/price/prices-20250201.csv | 8 + 309930/price/prices-20250201.csv | 8 + 309960/price/prices-20250201.csv | 8 + 310200/price/prices-20250201.csv | 8 + 310210/price/prices-20250201.csv | 8 + 310870/price/prices-20250201.csv | 8 + 311060/price/prices-20250201.csv | 8 + 311320/price/prices-20250201.csv | 8 + 311390/price/prices-20250201.csv | 8 + 311690/price/prices-20250201.csv | 8 + 311960/price/prices-20250201.csv | 8 + 312610/price/prices-20250201.csv | 8 + 313760/price/prices-20250201.csv | 8 + 314130/price/prices-20250201.csv | 8 + 314140/price/prices-20250201.csv | 8 + 314930/price/prices-20250201.csv | 8 + 315640/price/prices-20250201.csv | 8 + 316140/price/prices-20250201.csv | 8 + 317120/price/prices-20250201.csv | 8 + 317240/price/prices-20250201.csv | 8 + 317330/price/prices-20250201.csv | 8 + 317400/price/prices-20250201.csv | 8 + 317530/price/prices-20250201.csv | 8 + 317690/price/prices-20250201.csv | 8 + 317770/price/prices-20250201.csv | 8 + 317830/price/prices-20250201.csv | 8 + 317850/price/prices-20250201.csv | 8 + 317860/price/prices-20250201.csv | 8 + 317870/price/prices-20250201.csv | 8 + 318000/price/prices-20250201.csv | 8 + 318010/price/prices-20250201.csv | 8 + 318020/price/prices-20250201.csv | 8 + 318160/price/prices-20250201.csv | 8 + 318410/price/prices-20250201.csv | 8 + 318660/price/prices-20250201.csv | 8 + 319400/price/prices-20250201.csv | 8 + 319660/price/prices-20250201.csv | 8 + 320000/price/prices-20250201.csv | 8 + 321260/price/prices-20250201.csv | 8 + 321370/price/prices-20250201.csv | 8 + 321550/price/prices-20250201.csv | 8 + 321820/price/prices-20250201.csv | 8 + 322000/price/prices-20250201.csv | 8 + 322180/price/prices-20250201.csv | 8 + 322310/price/prices-20250201.csv | 8 + 322510/price/prices-20250201.csv | 8 + 322780/price/prices-20250201.csv | 8 + 322970/price/prices-20250201.csv | 8 + 323230/price/prices-20250201.csv | 8 + 323280/price/prices-20250201.csv | 8 + 323350/price/prices-20250201.csv | 8 + 323410/price/prices-20250201.csv | 8 + 323990/price/prices-20250201.csv | 8 + 326030/price/prices-20250201.csv | 8 + 327260/price/prices-20250201.csv | 8 + 327610/price/prices-20250201.csv | 8 + 328130/price/prices-20250201.csv | 8 + 328380/price/prices-20250201.csv | 8 + 329180/price/prices-20250201.csv | 8 + 330350/price/prices-20250201.csv | 8 + 330590/price/prices-20250201.csv | 8 + 330730/price/prices-20250201.csv | 8 + 330860/price/prices-20250201.csv | 8 + 331380/price/prices-20250201.csv | 8 + 331520/price/prices-20250201.csv | 8 + 331660/price/prices-20250201.csv | 8 + 331920/price/prices-20250201.csv | 8 + 332190/price/prices-20250201.csv | 8 + 332290/price/prices-20250201.csv | 8 + 332370/price/prices-20250201.csv | 8 + 332570/price/prices-20250201.csv | 8 + 333050/price/prices-20250201.csv | 8 + 333430/price/prices-20250201.csv | 8 + 333620/price/prices-20250201.csv | 8 + 334890/price/prices-20250201.csv | 8 + 334970/price/prices-20250201.csv | 8 + 335810/price/prices-20250201.csv | 8 + 335870/price/prices-20250201.csv | 8 + 335890/price/prices-20250201.csv | 8 + 336040/price/prices-20250201.csv | 8 + 336060/price/prices-20250201.csv | 8 + 336260/price/prices-20250201.csv | 8 + 336370/price/prices-20250201.csv | 8 + 336570/price/prices-20250201.csv | 8 + 336680/price/prices-20250201.csv | 8 + 337840/price/prices-20250201.csv | 8 + 337930/price/prices-20250201.csv | 8 + 338100/price/prices-20250201.csv | 8 + 338220/price/prices-20250201.csv | 8 + 338840/price/prices-20250201.csv | 8 + 339770/price/prices-20250201.csv | 8 + 339950/price/prices-20250201.csv | 8 + 340360/price/prices-20250201.csv | 8 + 340440/price/prices-20250201.csv | 8 + 340570/price/prices-20250201.csv | 8 + 340810/price/prices-20250201.csv | 8 + 340930/price/prices-20250201.csv | 8 + 341170/price/prices-20250201.csv | 8 + 341310/price/prices-20250201.csv | 8 + 343090/price/prices-20250201.csv | 8 + 344820/price/prices-20250201.csv | 8 + 344860/price/prices-20250201.csv | 8 + 346010/price/prices-20250201.csv | 8 + 347000/price/prices-20250201.csv | 8 + 347700/price/prices-20250201.csv | 8 + 347740/price/prices-20250201.csv | 8 + 347770/price/prices-20250201.csv | 8 + 347850/price/prices-20250201.csv | 8 + 347860/price/prices-20250201.csv | 8 + 347890/price/prices-20250201.csv | 8 + 348030/price/prices-20250201.csv | 8 + 348080/price/prices-20250201.csv | 8 + 348150/price/prices-20250201.csv | 8 + 348210/price/prices-20250201.csv | 8 + 348340/price/prices-20250201.csv | 8 + 348350/price/prices-20250201.csv | 8 + 348370/price/prices-20250201.csv | 8 + 348950/price/prices-20250201.csv | 8 + 350520/price/prices-20250201.csv | 8 + 351020/price/prices-20250201.csv | 8 + 351320/price/prices-20250201.csv | 8 + 351330/price/prices-20250201.csv | 8 + 351870/price/prices-20250201.csv | 8 + 352090/price/prices-20250201.csv | 8 + 352480/price/prices-20250201.csv | 8 + 352700/price/prices-20250201.csv | 8 + 352770/price/prices-20250201.csv | 8 + 352820/price/prices-20250201.csv | 8 + 352910/price/prices-20250201.csv | 8 + 352940/price/prices-20250201.csv | 8 + 353190/price/prices-20250201.csv | 8 + 353200/price/prices-20250201.csv | 8 + 353590/price/prices-20250201.csv | 8 + 353810/price/prices-20250201.csv | 8 + 354200/price/prices-20250201.csv | 8 + 354320/price/prices-20250201.csv | 8 + 354390/price/prices-20250201.csv | 8 + 355150/price/prices-20250201.csv | 8 + 355390/price/prices-20250201.csv | 8 + 355690/price/prices-20250201.csv | 8 + 356680/price/prices-20250201.csv | 8 + 356860/price/prices-20250201.csv | 8 + 356890/price/prices-20250201.csv | 8 + 357120/price/prices-20250201.csv | 8 + 357230/price/prices-20250201.csv | 8 + 357250/price/prices-20250201.csv | 8 + 357430/price/prices-20250201.csv | 8 + 357550/price/prices-20250201.csv | 8 + 357580/price/prices-20250201.csv | 8 + 357780/price/prices-20250201.csv | 8 + 357880/price/prices-20250201.csv | 8 + 358570/price/prices-20250201.csv | 8 + 359090/price/prices-20250201.csv | 8 + 360070/price/prices-20250201.csv | 8 + 360350/price/prices-20250201.csv | 8 + 361390/price/prices-20250201.csv | 8 + 361570/price/prices-20250201.csv | 8 + 361610/price/prices-20250201.csv | 8 + 361670/price/prices-20250201.csv | 8 + 362320/price/prices-20250201.csv | 8 + 362990/price/prices-20250201.csv | 8 + 363250/price/prices-20250201.csv | 8 + 363260/price/prices-20250201.csv | 8 + 363280/price/prices-20250201.csv | 8 + 365270/price/prices-20250201.csv | 8 + 365330/price/prices-20250201.csv | 8 + 365340/price/prices-20250201.csv | 8 + 365550/price/prices-20250201.csv | 8 + 365590/price/prices-20250201.csv | 8 + 365900/price/prices-20250201.csv | 8 + 366030/price/prices-20250201.csv | 8 + 367000/price/prices-20250201.csv | 8 + 368030/price/prices-20250201.csv | 8 + 368600/price/prices-20250201.csv | 8 + 368770/price/prices-20250201.csv | 8 + 368970/price/prices-20250201.csv | 8 + 369370/price/prices-20250201.csv | 8 + 370090/price/prices-20250201.csv | 8 + 371950/price/prices-20250201.csv | 8 + 372170/price/prices-20250201.csv | 8 + 372320/price/prices-20250201.csv | 8 + 372800/price/prices-20250201.csv | 8 + 372910/price/prices-20250201.csv | 8 + 373110/price/prices-20250201.csv | 8 + 373160/price/prices-20250201.csv | 8 + 373170/price/prices-20250201.csv | 8 + 373200/price/prices-20250201.csv | 8 + 373220/price/prices-20250201.csv | 8 + 375500/price/prices-20250201.csv | 8 + 376180/price/prices-20250201.csv | 8 + 376190/price/prices-20250201.csv | 8 + 376270/price/prices-20250201.csv | 8 + 376290/price/prices-20250201.csv | 8 + 376300/price/prices-20250201.csv | 8 + 376930/price/prices-20250201.csv | 8 + 376980/price/prices-20250201.csv | 8 + 377030/price/prices-20250201.csv | 8 + 377190/price/prices-20250201.csv | 8 + 377220/price/prices-20250201.csv | 8 + 377300/price/prices-20250201.csv | 8 + 377330/price/prices-20250201.csv | 8 + 377450/price/prices-20250201.csv | 8 + 377460/price/prices-20250201.csv | 8 + 377480/price/prices-20250201.csv | 8 + 377740/price/prices-20250201.csv | 8 + 378340/price/prices-20250201.csv | 8 + 378800/price/prices-20250201.csv | 8 + 378850/price/prices-20250201.csv | 8 + 379390/price/prices-20250201.csv | 8 + 380540/price/prices-20250201.csv | 8 + 381620/price/prices-20250201.csv | 8 + 381970/price/prices-20250201.csv | 8 + 382150/price/prices-20250201.csv | 8 + 382480/price/prices-20250201.csv | 8 + 382800/price/prices-20250201.csv | 8 + 382840/price/prices-20250201.csv | 8 + 382900/price/prices-20250201.csv | 8 + 383220/price/prices-20250201.csv | 8 + 383310/price/prices-20250201.csv | 8 + 383800/price/prices-20250201.csv | 8 + 383930/price/prices-20250201.csv | 8 + 384470/price/prices-20250201.csv | 8 + 387570/price/prices-20250201.csv | 8 + 388050/price/prices-20250201.csv | 8 + 388610/price/prices-20250201.csv | 8 + 388720/price/prices-20250201.csv | 8 + 388790/price/prices-20250201.csv | 8 + 388870/price/prices-20250201.csv | 8 + 389020/price/prices-20250201.csv | 8 + 389030/price/prices-20250201.csv | 8 + 389140/price/prices-20250201.csv | 8 + 389260/price/prices-20250201.csv | 8 + 389470/price/prices-20250201.csv | 8 + 389500/price/prices-20250201.csv | 8 + 389650/price/prices-20250201.csv | 8 + 389680/price/prices-20250201.csv | 8 + 390110/price/prices-20250201.csv | 8 + 391710/price/prices-20250201.csv | 8 + 393210/price/prices-20250201.csv | 8 + 393890/price/prices-20250201.csv | 8 + 394280/price/prices-20250201.csv | 8 + 394800/price/prices-20250201.csv | 8 + 395400/price/prices-20250201.csv | 8 + 396270/price/prices-20250201.csv | 8 + 396300/price/prices-20250201.csv | 8 + 396470/price/prices-20250201.csv | 8 + 396690/price/prices-20250201.csv | 8 + 397030/price/prices-20250201.csv | 8 + 398120/price/prices-20250201.csv | 8 + 399720/price/prices-20250201.csv | 8 + 400760/price/prices-20250201.csv | 8 + 402030/price/prices-20250201.csv | 8 + 402340/price/prices-20250201.csv | 8 + 402420/price/prices-20250201.csv | 8 + 402490/price/prices-20250201.csv | 8 + 403360/price/prices-20250201.csv | 8 + 403490/price/prices-20250201.csv | 8 + 403550/price/prices-20250201.csv | 8 + 403870/price/prices-20250201.csv | 8 + 404990/price/prices-20250201.csv | 8 + 405000/price/prices-20250201.csv | 8 + 405100/price/prices-20250201.csv | 8 + 405920/price/prices-20250201.csv | 8 + 406820/price/prices-20250201.csv | 8 + 407400/price/prices-20250201.csv | 8 + 408900/price/prices-20250201.csv | 8 + 408920/price/prices-20250201.csv | 8 + 411080/price/prices-20250201.csv | 8 + 412350/price/prices-20250201.csv | 8 + 412540/price/prices-20250201.csv | 8 + 413300/price/prices-20250201.csv | 8 + 413390/price/prices-20250201.csv | 8 + 413600/price/prices-20250201.csv | 8 + 413630/price/prices-20250201.csv | 8 + 413640/price/prices-20250201.csv | 8 + 415380/price/prices-20250201.csv | 8 + 415640/price/prices-20250201.csv | 8 + 416180/price/prices-20250201.csv | 8 + 417010/price/prices-20250201.csv | 8 + 417180/price/prices-20250201.csv | 8 + 417200/price/prices-20250201.csv | 8 + 417310/price/prices-20250201.csv | 8 + 417500/price/prices-20250201.csv | 8 + 417790/price/prices-20250201.csv | 8 + 417840/price/prices-20250201.csv | 8 + 417860/price/prices-20250201.csv | 8 + 417970/price/prices-20250201.csv | 8 + 418210/price/prices-20250201.csv | 8 + 418250/price/prices-20250201.csv | 8 + 418420/price/prices-20250201.csv | 8 + 418470/price/prices-20250201.csv | 8 + 418550/price/prices-20250201.csv | 8 + 418620/price/prices-20250201.csv | 8 + 419050/price/prices-20250201.csv | 8 + 419080/price/prices-20250201.csv | 8 + 419120/price/prices-20250201.csv | 8 + 419530/price/prices-20250201.csv | 8 + 419540/price/prices-20250201.csv | 8 + 420570/price/prices-20250201.csv | 8 + 420770/price/prices-20250201.csv | 8 + 422040/price/prices-20250201.csv | 8 + 424760/price/prices-20250201.csv | 8 + 424960/price/prices-20250201.csv | 8 + 424980/price/prices-20250201.csv | 8 + 425040/price/prices-20250201.csv | 8 + 425290/price/prices-20250201.csv | 8 + 425420/price/prices-20250201.csv | 8 + 429270/price/prices-20250201.csv | 8 + 430220/price/prices-20250201.csv | 8 + 430690/price/prices-20250201.csv | 8 + 430700/price/prices-20250201.csv | 8 + 431190/price/prices-20250201.csv | 8 + 432320/price/prices-20250201.csv | 8 + 432430/price/prices-20250201.csv | 8 + 432470/price/prices-20250201.csv | 8 + 432720/price/prices-20250201.csv | 8 + 432980/price/prices-20250201.csv | 8 + 433530/price/prices-20250201.csv | 8 + 434190/price/prices-20250201.csv | 8 + 434480/price/prices-20250201.csv | 8 + 435380/price/prices-20250201.csv | 8 + 435620/price/prices-20250201.csv | 8 + 435870/price/prices-20250201.csv | 8 + 437730/price/prices-20250201.csv | 8 + 437780/price/prices-20250201.csv | 8 + 438580/price/prices-20250201.csv | 8 + 438700/price/prices-20250201.csv | 8 + 439090/price/prices-20250201.csv | 8 + 439250/price/prices-20250201.csv | 8 + 439410/price/prices-20250201.csv | 8 + 439580/price/prices-20250201.csv | 8 + 439730/price/prices-20250201.csv | 8 + 440110/price/prices-20250201.csv | 8 + 440290/price/prices-20250201.csv | 8 + 440320/price/prices-20250201.csv | 8 + 440790/price/prices-20250201.csv | 8 + 440820/price/prices-20250201.csv | 8 + 441270/price/prices-20250201.csv | 8 + 442130/price/prices-20250201.csv | 8 + 442310/price/prices-20250201.csv | 8 + 442770/price/prices-20250201.csv | 8 + 442900/price/prices-20250201.csv | 8 + 443060/price/prices-20250201.csv | 8 + 443250/price/prices-20250201.csv | 8 + 443670/price/prices-20250201.csv | 8 + 444920/price/prices-20250201.csv | 8 + 445090/price/prices-20250201.csv | 8 + 445180/price/prices-20250201.csv | 8 + 445360/price/prices-20250201.csv | 8 + 445680/price/prices-20250201.csv | 8 + 445970/price/prices-20250201.csv | 8 + 446070/price/prices-20250201.csv | 8 + 446150/price/prices-20250201.csv | 8 + 446190/price/prices-20250201.csv | 8 + 446440/price/prices-20250201.csv | 8 + 446540/price/prices-20250201.csv | 8 + 446600/price/prices-20250201.csv | 8 + 446750/price/prices-20250201.csv | 8 + 446840/price/prices-20250201.csv | 8 + 447690/price/prices-20250201.csv | 8 + 448280/price/prices-20250201.csv | 8 + 448370/price/prices-20250201.csv | 8 + 448710/price/prices-20250201.csv | 8 + 448730/price/prices-20250201.csv | 8 + 448740/price/prices-20250201.csv | 8 + 448760/price/prices-20250201.csv | 8 + 448780/price/prices-20250201.csv | 8 + 448830/price/prices-20250201.csv | 8 + 448900/price/prices-20250201.csv | 8 + 449020/price/prices-20250201.csv | 8 + 450050/price/prices-20250201.csv | 8 + 450080/price/prices-20250201.csv | 8 + 450140/price/prices-20250201.csv | 8 + 450330/price/prices-20250201.csv | 8 + 450520/price/prices-20250201.csv | 8 + 450940/price/prices-20250201.csv | 8 + 450950/price/prices-20250201.csv | 8 + 451220/price/prices-20250201.csv | 8 + 451250/price/prices-20250201.csv | 8 + 451700/price/prices-20250201.csv | 8 + 451760/price/prices-20250201.csv | 8 + 451800/price/prices-20250201.csv | 8 + 452160/price/prices-20250201.csv | 8 + 452190/price/prices-20250201.csv | 8 + 452200/price/prices-20250201.csv | 8 + 452260/price/prices-20250201.csv | 8 + 452280/price/prices-20250201.csv | 8 + 452300/price/prices-20250201.csv | 8 + 452400/price/prices-20250201.csv | 8 + 452430/price/prices-20250201.csv | 8 + 452450/price/prices-20250201.csv | 8 + 452670/price/prices-20250201.csv | 8 + 452980/price/prices-20250201.csv | 8 + 453340/price/prices-20250201.csv | 8 + 453450/price/prices-20250201.csv | 8 + 453860/price/prices-20250201.csv | 8 + 454640/price/prices-20250201.csv | 8 + 454750/price/prices-20250201.csv | 8 + 454910/price/prices-20250201.csv | 8 + 455250/price/prices-20250201.csv | 8 + 455310/price/prices-20250201.csv | 8 + 455900/price/prices-20250201.csv | 8 + 455910/price/prices-20250201.csv | 8 + 456010/price/prices-20250201.csv | 8 + 456040/price/prices-20250201.csv | 8 + 456070/price/prices-20250201.csv | 8 + 456190/price/prices-20250201.csv | 8 + 456440/price/prices-20250201.csv | 8 + 456490/price/prices-20250201.csv | 8 + 456570/price/prices-20250201.csv | 8 + 456700/price/prices-20250201.csv | 8 + 457190/price/prices-20250201.csv | 8 + 457370/price/prices-20250201.csv | 8 + 457390/price/prices-20250201.csv | 8 + 457550/price/prices-20250201.csv | 8 + 457600/price/prices-20250201.csv | 8 + 457630/price/prices-20250201.csv | 8 + 457940/price/prices-20250201.csv | 8 + 458320/price/prices-20250201.csv | 8 + 458610/price/prices-20250201.csv | 8 + 458650/price/prices-20250201.csv | 8 + 458870/price/prices-20250201.csv | 8 + 459100/price/prices-20250201.csv | 8 + 460470/price/prices-20250201.csv | 8 + 460850/price/prices-20250201.csv | 8 + 460860/price/prices-20250201.csv | 8 + 460930/price/prices-20250201.csv | 8 + 460940/price/prices-20250201.csv | 8 + 461030/price/prices-20250201.csv | 8 + 461300/price/prices-20250201.csv | 8 + 462020/price/prices-20250201.csv | 8 + 462350/price/prices-20250201.csv | 8 + 462510/price/prices-20250201.csv | 8 + 462520/price/prices-20250201.csv | 8 + 462870/price/prices-20250201.csv | 8 + 462980/price/prices-20250201.csv | 8 + 464080/price/prices-20250201.csv | 8 + 464280/price/prices-20250201.csv | 8 + 464440/price/prices-20250201.csv | 8 + 464500/price/prices-20250201.csv | 8 + 464580/price/prices-20250201.csv | 8 + 464680/price/prices-20250201.csv | 8 + 465320/price/prices-20250201.csv | 8 + 465480/price/prices-20250201.csv | 8 + 465770/price/prices-20250201.csv | 8 + 466100/price/prices-20250201.csv | 8 + 466410/price/prices-20250201.csv | 8 + 466910/price/prices-20250201.csv | 8 + 467930/price/prices-20250201.csv | 8 + 468510/price/prices-20250201.csv | 8 + 468760/price/prices-20250201.csv | 8 + 469480/price/prices-20250201.csv | 8 + 469750/price/prices-20250201.csv | 8 + 469880/price/prices-20250201.csv | 8 + 469900/price/prices-20250201.csv | 8 + 471050/price/prices-20250201.csv | 8 + 471820/price/prices-20250201.csv | 8 + 472220/price/prices-20250201.csv | 8 + 472230/price/prices-20250201.csv | 8 + 472850/price/prices-20250201.csv | 8 + 473000/price/prices-20250201.csv | 8 + 473050/price/prices-20250201.csv | 8 + 473370/price/prices-20250201.csv | 8 + 473950/price/prices-20250201.csv | 8 + 473980/price/prices-20250201.csv | 8 + 474170/price/prices-20250201.csv | 8 + 474490/price/prices-20250201.csv | 8 + 474610/price/prices-20250201.csv | 8 + 474660/price/prices-20250201.csv | 8 + 474930/price/prices-20250201.csv | 8 + 475150/price/prices-20250201.csv | 8 + 475240/price/prices-20250201.csv | 8 + 475250/price/prices-20250201.csv | 8 + 475400/price/prices-20250201.csv | 8 + 475460/price/prices-20250201.csv | 8 + 475560/price/prices-20250201.csv | 8 + 475580/price/prices-20250201.csv | 8 + 475660/price/prices-20250201.csv | 8 + 475960/price/prices-20250201.csv | 8 + 476060/price/prices-20250201.csv | 8 + 476080/price/prices-20250201.csv | 8 + 476470/price/prices-20250201.csv | 8 + 476710/price/prices-20250201.csv | 8 + 477340/price/prices-20250201.csv | 8 + 477380/price/prices-20250201.csv | 8 + 477470/price/prices-20250201.csv | 8 + 477530/price/prices-20250201.csv | 8 + 477760/price/prices-20250201.csv | 8 + 478110/price/prices-20250201.csv | 8 + 478390/price/prices-20250201.csv | 8 + 478440/price/prices-20250201.csv | 8 + 478560/price/prices-20250201.csv | 8 + 478780/price/prices-20250201.csv | 8 + 479880/price/prices-20250201.csv | 8 + 481850/price/prices-20250201.csv | 8 + 481890/price/prices-20250201.csv | 8 + 482520/price/prices-20250201.csv | 8 + 482630/price/prices-20250201.csv | 8 + 482680/price/prices-20250201.csv | 8 + 482690/price/prices-20250201.csv | 8 + 484130/price/prices-20250201.csv | 8 + 484870/price/prices-20250201.csv | 8 + 486630/price/prices-20250201.csv | 8 + 487360/price/prices-20250201.csv | 8 + 487570/price/prices-20250201.csv | 8 + 487720/price/prices-20250201.csv | 8 + 487830/price/prices-20250201.csv | 8 + 488060/price/prices-20250201.csv | 8 + 489210/price/prices-20250201.csv | 8 + 489480/price/prices-20250201.csv | 8 + 489730/price/prices-20250201.csv | 8 + 489790/price/prices-20250201.csv | 8 + 492220/price/prices-20250201.csv | 8 + 493790/price/prices-20250201.csv | 8 + 495810/price/prices-20250201.csv | 8 + 495900/price/prices-20250201.csv | 8 + 499790/price/prices-20250201.csv | 8 + shop-products.csv | 5473 +++++++++-------- .../20250207/top30-atvtr-20250207-090002.csv | 31 + .../20250207/top30-atvtr-20250207-091002.csv | 31 + .../20250207/top30-atvtr-20250207-092002.csv | 31 + .../20250207/top30-atvtr-20250207-093002.csv | 31 + .../20250207/top30-atvtr-20250207-094002.csv | 31 + .../20250207/top30-atvtr-20250207-095002.csv | 31 + .../20250207/top30-atvtr-20250207-100002.csv | 31 + .../20250207/top30-atvtr-20250207-101002.csv | 31 + .../20250207/top30-atvtr-20250207-102002.csv | 31 + .../20250207/top30-atvtr-20250207-103002.csv | 31 + .../20250207/top30-atvtr-20250207-104002.csv | 31 + .../20250207/top30-atvtr-20250207-105002.csv | 31 + .../20250207/top30-atvtr-20250207-110002.csv | 31 + .../20250207/top30-atvtr-20250207-111002.csv | 31 + .../20250207/top30-atvtr-20250207-112002.csv | 31 + .../20250207/top30-atvtr-20250207-113002.csv | 31 + .../20250207/top30-atvtr-20250207-114002.csv | 31 + .../20250207/top30-atvtr-20250207-115002.csv | 31 + .../20250207/top30-atvtr-20250207-120002.csv | 31 + .../20250207/top30-atvtr-20250207-121002.csv | 31 + .../20250207/top30-atvtr-20250207-122002.csv | 31 + .../20250207/top30-atvtr-20250207-123002.csv | 31 + .../20250207/top30-atvtr-20250207-124002.csv | 31 + .../20250207/top30-atvtr-20250207-125002.csv | 31 + .../20250207/top30-atvtr-20250207-130002.csv | 31 + .../20250207/top30-atvtr-20250207-131002.csv | 31 + .../20250207/top30-atvtr-20250207-132003.csv | 31 + .../20250207/top30-atvtr-20250207-133002.csv | 31 + .../20250207/top30-atvtr-20250207-134002.csv | 31 + .../20250207/top30-atvtr-20250207-135002.csv | 31 + .../20250207/top30-atvtr-20250207-140001.csv | 31 + .../20250207/top30-atvtr-20250207-141002.csv | 31 + .../20250207/top30-atvtr-20250207-142002.csv | 31 + .../20250207/top30-atvtr-20250207-143002.csv | 31 + .../20250207/top30-atvtr-20250207-144002.csv | 31 + .../20250207/top30-atvtr-20250207-145002.csv | 31 + .../20250207/top30-atvtr-20250207-150002.csv | 31 + .../20250207/top30-atvtr-20250207-151002.csv | 31 + .../20250207/top30-atvtr-20250207-152002.csv | 31 + .../20250207/top30-atvtr-20250207-153002.csv | 31 + .../20250207/top30-atvtr-20250207-154002.csv | 31 + .../20250207/top30-atvtr-20250207-155002.csv | 31 + .../20250207/top30-atvtr-20250207-160002.csv | 31 + .../20250207/top30-atvtr-20250207-161002.csv | 31 + .../20250207/top30-atvtr-20250207-162002.csv | 31 + .../20250207/top30-atvtr-20250207-163002.csv | 31 + .../20250207/top30-atvtr-20250207-165002.csv | 31 + top30/20250207/top30-av-20250207-090000.csv | 31 + top30/20250207/top30-av-20250207-091001.csv | 31 + top30/20250207/top30-av-20250207-092000.csv | 31 + top30/20250207/top30-av-20250207-093001.csv | 31 + top30/20250207/top30-av-20250207-094001.csv | 31 + top30/20250207/top30-av-20250207-095000.csv | 31 + top30/20250207/top30-av-20250207-100001.csv | 31 + top30/20250207/top30-av-20250207-101000.csv | 31 + top30/20250207/top30-av-20250207-102000.csv | 31 + top30/20250207/top30-av-20250207-103001.csv | 31 + top30/20250207/top30-av-20250207-104000.csv | 31 + top30/20250207/top30-av-20250207-105000.csv | 31 + top30/20250207/top30-av-20250207-110001.csv | 31 + top30/20250207/top30-av-20250207-111001.csv | 31 + top30/20250207/top30-av-20250207-112001.csv | 31 + top30/20250207/top30-av-20250207-113000.csv | 31 + top30/20250207/top30-av-20250207-114001.csv | 31 + top30/20250207/top30-av-20250207-115000.csv | 31 + top30/20250207/top30-av-20250207-120000.csv | 31 + top30/20250207/top30-av-20250207-121001.csv | 31 + top30/20250207/top30-av-20250207-122000.csv | 31 + top30/20250207/top30-av-20250207-123001.csv | 31 + top30/20250207/top30-av-20250207-124001.csv | 31 + top30/20250207/top30-av-20250207-125000.csv | 31 + top30/20250207/top30-av-20250207-130001.csv | 31 + top30/20250207/top30-av-20250207-131001.csv | 31 + top30/20250207/top30-av-20250207-132001.csv | 31 + top30/20250207/top30-av-20250207-133000.csv | 31 + top30/20250207/top30-av-20250207-134001.csv | 31 + top30/20250207/top30-av-20250207-135000.csv | 31 + top30/20250207/top30-av-20250207-140000.csv | 31 + top30/20250207/top30-av-20250207-141000.csv | 31 + top30/20250207/top30-av-20250207-142001.csv | 31 + top30/20250207/top30-av-20250207-143000.csv | 31 + top30/20250207/top30-av-20250207-144001.csv | 31 + top30/20250207/top30-av-20250207-145001.csv | 31 + top30/20250207/top30-av-20250207-150000.csv | 31 + top30/20250207/top30-av-20250207-151000.csv | 31 + top30/20250207/top30-av-20250207-152001.csv | 31 + top30/20250207/top30-av-20250207-153000.csv | 31 + top30/20250207/top30-av-20250207-154001.csv | 31 + top30/20250207/top30-av-20250207-155000.csv | 31 + top30/20250207/top30-av-20250207-160000.csv | 31 + top30/20250207/top30-av-20250207-161001.csv | 31 + top30/20250207/top30-av-20250207-162001.csv | 31 + top30/20250207/top30-av-20250207-163000.csv | 31 + top30/20250207/top30-av-20250207-165001.csv | 31 + top30/20250207/top30-avtr-20250207-090001.csv | 31 + top30/20250207/top30-avtr-20250207-091001.csv | 31 + top30/20250207/top30-avtr-20250207-092001.csv | 31 + top30/20250207/top30-avtr-20250207-093002.csv | 31 + top30/20250207/top30-avtr-20250207-094002.csv | 31 + top30/20250207/top30-avtr-20250207-095001.csv | 31 + top30/20250207/top30-avtr-20250207-100002.csv | 31 + top30/20250207/top30-avtr-20250207-101001.csv | 31 + top30/20250207/top30-avtr-20250207-102001.csv | 31 + top30/20250207/top30-avtr-20250207-103002.csv | 31 + top30/20250207/top30-avtr-20250207-104001.csv | 31 + top30/20250207/top30-avtr-20250207-105001.csv | 31 + top30/20250207/top30-avtr-20250207-110001.csv | 31 + top30/20250207/top30-avtr-20250207-111002.csv | 31 + top30/20250207/top30-avtr-20250207-112002.csv | 31 + top30/20250207/top30-avtr-20250207-113001.csv | 31 + top30/20250207/top30-avtr-20250207-114001.csv | 31 + top30/20250207/top30-avtr-20250207-115001.csv | 31 + top30/20250207/top30-avtr-20250207-120001.csv | 31 + top30/20250207/top30-avtr-20250207-121001.csv | 31 + top30/20250207/top30-avtr-20250207-122001.csv | 31 + top30/20250207/top30-avtr-20250207-123001.csv | 31 + top30/20250207/top30-avtr-20250207-124001.csv | 31 + top30/20250207/top30-avtr-20250207-125001.csv | 31 + top30/20250207/top30-avtr-20250207-130001.csv | 31 + top30/20250207/top30-avtr-20250207-131002.csv | 31 + top30/20250207/top30-avtr-20250207-132002.csv | 31 + top30/20250207/top30-avtr-20250207-133001.csv | 31 + top30/20250207/top30-avtr-20250207-134002.csv | 31 + top30/20250207/top30-avtr-20250207-135001.csv | 31 + top30/20250207/top30-avtr-20250207-140001.csv | 31 + top30/20250207/top30-avtr-20250207-141001.csv | 31 + top30/20250207/top30-avtr-20250207-142002.csv | 31 + top30/20250207/top30-avtr-20250207-143001.csv | 31 + top30/20250207/top30-avtr-20250207-144001.csv | 31 + top30/20250207/top30-avtr-20250207-145002.csv | 31 + top30/20250207/top30-avtr-20250207-150001.csv | 31 + top30/20250207/top30-avtr-20250207-151001.csv | 31 + top30/20250207/top30-avtr-20250207-152002.csv | 31 + top30/20250207/top30-avtr-20250207-153001.csv | 31 + top30/20250207/top30-avtr-20250207-154002.csv | 31 + top30/20250207/top30-avtr-20250207-155001.csv | 31 + top30/20250207/top30-avtr-20250207-160001.csv | 31 + top30/20250207/top30-avtr-20250207-161001.csv | 31 + top30/20250207/top30-avtr-20250207-162002.csv | 31 + top30/20250207/top30-avtr-20250207-163001.csv | 31 + top30/20250207/top30-avtr-20250207-165001.csv | 31 + top30/20250207/top30-tv-20250207-090001.csv | 31 + top30/20250207/top30-tv-20250207-091002.csv | 31 + top30/20250207/top30-tv-20250207-092002.csv | 31 + top30/20250207/top30-tv-20250207-093002.csv | 31 + top30/20250207/top30-tv-20250207-094002.csv | 31 + top30/20250207/top30-tv-20250207-095001.csv | 31 + top30/20250207/top30-tv-20250207-100002.csv | 31 + top30/20250207/top30-tv-20250207-101001.csv | 31 + top30/20250207/top30-tv-20250207-102002.csv | 31 + top30/20250207/top30-tv-20250207-103002.csv | 31 + top30/20250207/top30-tv-20250207-104001.csv | 31 + top30/20250207/top30-tv-20250207-105001.csv | 31 + top30/20250207/top30-tv-20250207-110002.csv | 31 + top30/20250207/top30-tv-20250207-111002.csv | 31 + top30/20250207/top30-tv-20250207-112002.csv | 31 + top30/20250207/top30-tv-20250207-113001.csv | 31 + top30/20250207/top30-tv-20250207-114002.csv | 31 + top30/20250207/top30-tv-20250207-115001.csv | 31 + top30/20250207/top30-tv-20250207-120002.csv | 31 + top30/20250207/top30-tv-20250207-121002.csv | 31 + top30/20250207/top30-tv-20250207-122002.csv | 31 + top30/20250207/top30-tv-20250207-123002.csv | 31 + top30/20250207/top30-tv-20250207-124002.csv | 31 + top30/20250207/top30-tv-20250207-125001.csv | 31 + top30/20250207/top30-tv-20250207-130002.csv | 31 + top30/20250207/top30-tv-20250207-131002.csv | 31 + top30/20250207/top30-tv-20250207-132002.csv | 31 + top30/20250207/top30-tv-20250207-133002.csv | 31 + top30/20250207/top30-tv-20250207-134002.csv | 31 + top30/20250207/top30-tv-20250207-135002.csv | 31 + top30/20250207/top30-tv-20250207-140001.csv | 31 + top30/20250207/top30-tv-20250207-141001.csv | 31 + top30/20250207/top30-tv-20250207-142002.csv | 31 + top30/20250207/top30-tv-20250207-143001.csv | 31 + top30/20250207/top30-tv-20250207-144002.csv | 31 + top30/20250207/top30-tv-20250207-145002.csv | 31 + top30/20250207/top30-tv-20250207-150001.csv | 31 + top30/20250207/top30-tv-20250207-151002.csv | 31 + top30/20250207/top30-tv-20250207-152002.csv | 31 + top30/20250207/top30-tv-20250207-153001.csv | 31 + top30/20250207/top30-tv-20250207-154002.csv | 31 + top30/20250207/top30-tv-20250207-155001.csv | 31 + top30/20250207/top30-tv-20250207-160002.csv | 31 + top30/20250207/top30-tv-20250207-161002.csv | 31 + top30/20250207/top30-tv-20250207-162002.csv | 31 + top30/20250207/top30-tv-20250207-163001.csv | 31 + top30/20250207/top30-tv-20250207-165002.csv | 31 + top30/20250207/top30-vir-20250207-090001.csv | 31 + top30/20250207/top30-vir-20250207-091001.csv | 31 + top30/20250207/top30-vir-20250207-092001.csv | 31 + top30/20250207/top30-vir-20250207-093001.csv | 31 + top30/20250207/top30-vir-20250207-094001.csv | 31 + top30/20250207/top30-vir-20250207-095001.csv | 31 + top30/20250207/top30-vir-20250207-100001.csv | 31 + top30/20250207/top30-vir-20250207-101001.csv | 31 + top30/20250207/top30-vir-20250207-102001.csv | 31 + top30/20250207/top30-vir-20250207-103001.csv | 31 + top30/20250207/top30-vir-20250207-104001.csv | 31 + top30/20250207/top30-vir-20250207-105001.csv | 31 + top30/20250207/top30-vir-20250207-110001.csv | 31 + top30/20250207/top30-vir-20250207-111001.csv | 31 + top30/20250207/top30-vir-20250207-112001.csv | 31 + top30/20250207/top30-vir-20250207-113001.csv | 31 + top30/20250207/top30-vir-20250207-114001.csv | 31 + top30/20250207/top30-vir-20250207-115001.csv | 31 + top30/20250207/top30-vir-20250207-120001.csv | 31 + top30/20250207/top30-vir-20250207-121001.csv | 31 + top30/20250207/top30-vir-20250207-122001.csv | 31 + top30/20250207/top30-vir-20250207-123001.csv | 31 + top30/20250207/top30-vir-20250207-124001.csv | 31 + top30/20250207/top30-vir-20250207-125001.csv | 31 + top30/20250207/top30-vir-20250207-130001.csv | 31 + top30/20250207/top30-vir-20250207-131001.csv | 31 + top30/20250207/top30-vir-20250207-132001.csv | 31 + top30/20250207/top30-vir-20250207-133001.csv | 31 + top30/20250207/top30-vir-20250207-134001.csv | 31 + top30/20250207/top30-vir-20250207-135001.csv | 31 + top30/20250207/top30-vir-20250207-140000.csv | 31 + top30/20250207/top30-vir-20250207-141001.csv | 31 + top30/20250207/top30-vir-20250207-142001.csv | 31 + top30/20250207/top30-vir-20250207-143001.csv | 31 + top30/20250207/top30-vir-20250207-144001.csv | 31 + top30/20250207/top30-vir-20250207-145001.csv | 31 + top30/20250207/top30-vir-20250207-150001.csv | 31 + top30/20250207/top30-vir-20250207-151001.csv | 31 + top30/20250207/top30-vir-20250207-152001.csv | 31 + top30/20250207/top30-vir-20250207-153001.csv | 31 + top30/20250207/top30-vir-20250207-154001.csv | 31 + top30/20250207/top30-vir-20250207-155001.csv | 31 + top30/20250207/top30-vir-20250207-160001.csv | 31 + top30/20250207/top30-vir-20250207-161001.csv | 31 + top30/20250207/top30-vir-20250207-162001.csv | 31 + top30/20250207/top30-vir-20250207-163001.csv | 31 + top30/20250207/top30-vir-20250207-165001.csv | 31 + 2973 files changed, 31919 insertions(+), 2736 deletions(-) create mode 100644 064400/price/prices-20250201.csv create mode 100644 top30/20250207/top30-atvtr-20250207-090002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-091002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-092002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-093002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-094002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-095002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-100002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-101002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-102002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-103002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-104002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-105002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-110002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-111002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-112002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-113002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-114002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-115002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-120002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-121002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-122002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-123002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-124002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-125002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-130002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-131002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-132003.csv create mode 100644 top30/20250207/top30-atvtr-20250207-133002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-134002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-135002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-140001.csv create mode 100644 top30/20250207/top30-atvtr-20250207-141002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-142002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-143002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-144002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-145002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-150002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-151002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-152002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-153002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-154002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-155002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-160002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-161002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-162002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-163002.csv create mode 100644 top30/20250207/top30-atvtr-20250207-165002.csv create mode 100644 top30/20250207/top30-av-20250207-090000.csv create mode 100644 top30/20250207/top30-av-20250207-091001.csv create mode 100644 top30/20250207/top30-av-20250207-092000.csv create mode 100644 top30/20250207/top30-av-20250207-093001.csv create mode 100644 top30/20250207/top30-av-20250207-094001.csv create mode 100644 top30/20250207/top30-av-20250207-095000.csv create mode 100644 top30/20250207/top30-av-20250207-100001.csv create mode 100644 top30/20250207/top30-av-20250207-101000.csv create mode 100644 top30/20250207/top30-av-20250207-102000.csv create mode 100644 top30/20250207/top30-av-20250207-103001.csv create mode 100644 top30/20250207/top30-av-20250207-104000.csv create mode 100644 top30/20250207/top30-av-20250207-105000.csv create mode 100644 top30/20250207/top30-av-20250207-110001.csv create mode 100644 top30/20250207/top30-av-20250207-111001.csv create mode 100644 top30/20250207/top30-av-20250207-112001.csv create mode 100644 top30/20250207/top30-av-20250207-113000.csv create mode 100644 top30/20250207/top30-av-20250207-114001.csv create mode 100644 top30/20250207/top30-av-20250207-115000.csv create mode 100644 top30/20250207/top30-av-20250207-120000.csv create mode 100644 top30/20250207/top30-av-20250207-121001.csv create mode 100644 top30/20250207/top30-av-20250207-122000.csv create mode 100644 top30/20250207/top30-av-20250207-123001.csv create mode 100644 top30/20250207/top30-av-20250207-124001.csv create mode 100644 top30/20250207/top30-av-20250207-125000.csv create mode 100644 top30/20250207/top30-av-20250207-130001.csv create mode 100644 top30/20250207/top30-av-20250207-131001.csv create mode 100644 top30/20250207/top30-av-20250207-132001.csv create mode 100644 top30/20250207/top30-av-20250207-133000.csv create mode 100644 top30/20250207/top30-av-20250207-134001.csv create mode 100644 top30/20250207/top30-av-20250207-135000.csv create mode 100644 top30/20250207/top30-av-20250207-140000.csv create mode 100644 top30/20250207/top30-av-20250207-141000.csv create mode 100644 top30/20250207/top30-av-20250207-142001.csv create mode 100644 top30/20250207/top30-av-20250207-143000.csv create mode 100644 top30/20250207/top30-av-20250207-144001.csv create mode 100644 top30/20250207/top30-av-20250207-145001.csv create mode 100644 top30/20250207/top30-av-20250207-150000.csv create mode 100644 top30/20250207/top30-av-20250207-151000.csv create mode 100644 top30/20250207/top30-av-20250207-152001.csv create mode 100644 top30/20250207/top30-av-20250207-153000.csv create mode 100644 top30/20250207/top30-av-20250207-154001.csv create mode 100644 top30/20250207/top30-av-20250207-155000.csv create mode 100644 top30/20250207/top30-av-20250207-160000.csv create mode 100644 top30/20250207/top30-av-20250207-161001.csv create mode 100644 top30/20250207/top30-av-20250207-162001.csv create mode 100644 top30/20250207/top30-av-20250207-163000.csv create mode 100644 top30/20250207/top30-av-20250207-165001.csv create mode 100644 top30/20250207/top30-avtr-20250207-090001.csv create mode 100644 top30/20250207/top30-avtr-20250207-091001.csv create mode 100644 top30/20250207/top30-avtr-20250207-092001.csv create mode 100644 top30/20250207/top30-avtr-20250207-093002.csv create mode 100644 top30/20250207/top30-avtr-20250207-094002.csv create mode 100644 top30/20250207/top30-avtr-20250207-095001.csv create mode 100644 top30/20250207/top30-avtr-20250207-100002.csv create mode 100644 top30/20250207/top30-avtr-20250207-101001.csv create mode 100644 top30/20250207/top30-avtr-20250207-102001.csv create mode 100644 top30/20250207/top30-avtr-20250207-103002.csv create mode 100644 top30/20250207/top30-avtr-20250207-104001.csv create mode 100644 top30/20250207/top30-avtr-20250207-105001.csv create mode 100644 top30/20250207/top30-avtr-20250207-110001.csv create mode 100644 top30/20250207/top30-avtr-20250207-111002.csv create mode 100644 top30/20250207/top30-avtr-20250207-112002.csv create mode 100644 top30/20250207/top30-avtr-20250207-113001.csv create mode 100644 top30/20250207/top30-avtr-20250207-114001.csv create mode 100644 top30/20250207/top30-avtr-20250207-115001.csv create mode 100644 top30/20250207/top30-avtr-20250207-120001.csv create mode 100644 top30/20250207/top30-avtr-20250207-121001.csv create mode 100644 top30/20250207/top30-avtr-20250207-122001.csv create mode 100644 top30/20250207/top30-avtr-20250207-123001.csv create mode 100644 top30/20250207/top30-avtr-20250207-124001.csv create mode 100644 top30/20250207/top30-avtr-20250207-125001.csv create mode 100644 top30/20250207/top30-avtr-20250207-130001.csv create mode 100644 top30/20250207/top30-avtr-20250207-131002.csv create mode 100644 top30/20250207/top30-avtr-20250207-132002.csv create mode 100644 top30/20250207/top30-avtr-20250207-133001.csv create mode 100644 top30/20250207/top30-avtr-20250207-134002.csv create mode 100644 top30/20250207/top30-avtr-20250207-135001.csv create mode 100644 top30/20250207/top30-avtr-20250207-140001.csv create mode 100644 top30/20250207/top30-avtr-20250207-141001.csv create mode 100644 top30/20250207/top30-avtr-20250207-142002.csv create mode 100644 top30/20250207/top30-avtr-20250207-143001.csv create mode 100644 top30/20250207/top30-avtr-20250207-144001.csv create mode 100644 top30/20250207/top30-avtr-20250207-145002.csv create mode 100644 top30/20250207/top30-avtr-20250207-150001.csv create mode 100644 top30/20250207/top30-avtr-20250207-151001.csv create mode 100644 top30/20250207/top30-avtr-20250207-152002.csv create mode 100644 top30/20250207/top30-avtr-20250207-153001.csv create mode 100644 top30/20250207/top30-avtr-20250207-154002.csv create mode 100644 top30/20250207/top30-avtr-20250207-155001.csv create mode 100644 top30/20250207/top30-avtr-20250207-160001.csv create mode 100644 top30/20250207/top30-avtr-20250207-161001.csv create mode 100644 top30/20250207/top30-avtr-20250207-162002.csv create mode 100644 top30/20250207/top30-avtr-20250207-163001.csv create mode 100644 top30/20250207/top30-avtr-20250207-165001.csv create mode 100644 top30/20250207/top30-tv-20250207-090001.csv create mode 100644 top30/20250207/top30-tv-20250207-091002.csv create mode 100644 top30/20250207/top30-tv-20250207-092002.csv create mode 100644 top30/20250207/top30-tv-20250207-093002.csv create mode 100644 top30/20250207/top30-tv-20250207-094002.csv create mode 100644 top30/20250207/top30-tv-20250207-095001.csv create mode 100644 top30/20250207/top30-tv-20250207-100002.csv create mode 100644 top30/20250207/top30-tv-20250207-101001.csv create mode 100644 top30/20250207/top30-tv-20250207-102002.csv create mode 100644 top30/20250207/top30-tv-20250207-103002.csv create mode 100644 top30/20250207/top30-tv-20250207-104001.csv create mode 100644 top30/20250207/top30-tv-20250207-105001.csv create mode 100644 top30/20250207/top30-tv-20250207-110002.csv create mode 100644 top30/20250207/top30-tv-20250207-111002.csv create mode 100644 top30/20250207/top30-tv-20250207-112002.csv create mode 100644 top30/20250207/top30-tv-20250207-113001.csv create mode 100644 top30/20250207/top30-tv-20250207-114002.csv create mode 100644 top30/20250207/top30-tv-20250207-115001.csv create mode 100644 top30/20250207/top30-tv-20250207-120002.csv create mode 100644 top30/20250207/top30-tv-20250207-121002.csv create mode 100644 top30/20250207/top30-tv-20250207-122002.csv create mode 100644 top30/20250207/top30-tv-20250207-123002.csv create mode 100644 top30/20250207/top30-tv-20250207-124002.csv create mode 100644 top30/20250207/top30-tv-20250207-125001.csv create mode 100644 top30/20250207/top30-tv-20250207-130002.csv create mode 100644 top30/20250207/top30-tv-20250207-131002.csv create mode 100644 top30/20250207/top30-tv-20250207-132002.csv create mode 100644 top30/20250207/top30-tv-20250207-133002.csv create mode 100644 top30/20250207/top30-tv-20250207-134002.csv create mode 100644 top30/20250207/top30-tv-20250207-135002.csv create mode 100644 top30/20250207/top30-tv-20250207-140001.csv create mode 100644 top30/20250207/top30-tv-20250207-141001.csv create mode 100644 top30/20250207/top30-tv-20250207-142002.csv create mode 100644 top30/20250207/top30-tv-20250207-143001.csv create mode 100644 top30/20250207/top30-tv-20250207-144002.csv create mode 100644 top30/20250207/top30-tv-20250207-145002.csv create mode 100644 top30/20250207/top30-tv-20250207-150001.csv create mode 100644 top30/20250207/top30-tv-20250207-151002.csv create mode 100644 top30/20250207/top30-tv-20250207-152002.csv create mode 100644 top30/20250207/top30-tv-20250207-153001.csv create mode 100644 top30/20250207/top30-tv-20250207-154002.csv create mode 100644 top30/20250207/top30-tv-20250207-155001.csv create mode 100644 top30/20250207/top30-tv-20250207-160002.csv create mode 100644 top30/20250207/top30-tv-20250207-161002.csv create mode 100644 top30/20250207/top30-tv-20250207-162002.csv create mode 100644 top30/20250207/top30-tv-20250207-163001.csv create mode 100644 top30/20250207/top30-tv-20250207-165002.csv create mode 100644 top30/20250207/top30-vir-20250207-090001.csv create mode 100644 top30/20250207/top30-vir-20250207-091001.csv create mode 100644 top30/20250207/top30-vir-20250207-092001.csv create mode 100644 top30/20250207/top30-vir-20250207-093001.csv create mode 100644 top30/20250207/top30-vir-20250207-094001.csv create mode 100644 top30/20250207/top30-vir-20250207-095001.csv create mode 100644 top30/20250207/top30-vir-20250207-100001.csv create mode 100644 top30/20250207/top30-vir-20250207-101001.csv create mode 100644 top30/20250207/top30-vir-20250207-102001.csv create mode 100644 top30/20250207/top30-vir-20250207-103001.csv create mode 100644 top30/20250207/top30-vir-20250207-104001.csv create mode 100644 top30/20250207/top30-vir-20250207-105001.csv create mode 100644 top30/20250207/top30-vir-20250207-110001.csv create mode 100644 top30/20250207/top30-vir-20250207-111001.csv create mode 100644 top30/20250207/top30-vir-20250207-112001.csv create mode 100644 top30/20250207/top30-vir-20250207-113001.csv create mode 100644 top30/20250207/top30-vir-20250207-114001.csv create mode 100644 top30/20250207/top30-vir-20250207-115001.csv create mode 100644 top30/20250207/top30-vir-20250207-120001.csv create mode 100644 top30/20250207/top30-vir-20250207-121001.csv create mode 100644 top30/20250207/top30-vir-20250207-122001.csv create mode 100644 top30/20250207/top30-vir-20250207-123001.csv create mode 100644 top30/20250207/top30-vir-20250207-124001.csv create mode 100644 top30/20250207/top30-vir-20250207-125001.csv create mode 100644 top30/20250207/top30-vir-20250207-130001.csv create mode 100644 top30/20250207/top30-vir-20250207-131001.csv create mode 100644 top30/20250207/top30-vir-20250207-132001.csv create mode 100644 top30/20250207/top30-vir-20250207-133001.csv create mode 100644 top30/20250207/top30-vir-20250207-134001.csv create mode 100644 top30/20250207/top30-vir-20250207-135001.csv create mode 100644 top30/20250207/top30-vir-20250207-140000.csv create mode 100644 top30/20250207/top30-vir-20250207-141001.csv create mode 100644 top30/20250207/top30-vir-20250207-142001.csv create mode 100644 top30/20250207/top30-vir-20250207-143001.csv create mode 100644 top30/20250207/top30-vir-20250207-144001.csv create mode 100644 top30/20250207/top30-vir-20250207-145001.csv create mode 100644 top30/20250207/top30-vir-20250207-150001.csv create mode 100644 top30/20250207/top30-vir-20250207-151001.csv create mode 100644 top30/20250207/top30-vir-20250207-152001.csv create mode 100644 top30/20250207/top30-vir-20250207-153001.csv create mode 100644 top30/20250207/top30-vir-20250207-154001.csv create mode 100644 top30/20250207/top30-vir-20250207-155001.csv create mode 100644 top30/20250207/top30-vir-20250207-160001.csv create mode 100644 top30/20250207/top30-vir-20250207-161001.csv create mode 100644 top30/20250207/top30-vir-20250207-162001.csv create mode 100644 top30/20250207/top30-vir-20250207-163001.csv create mode 100644 top30/20250207/top30-vir-20250207-165001.csv diff --git a/000020/price/prices-20250201.csv b/000020/price/prices-20250201.csv index 581b35581b28..c5d97af2e9d2 100644 --- a/000020/price/prices-20250201.csv +++ b/000020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6160,-30,5,-0.48,225943220,36771,92.16,6200,6210,6100,8040,4340,6190,6144.60,2.80,0,-15454,6256,6222,6166,6132,6076,6240,6150,279,1850,1000,4580,10,1,27931470,1721,6.27,0.46,12,0.13,982.00,13370.00,10030,20240219,-38.58,5950,20241209,3.53,6680,-7.78,20250107,5960,3.36,20250203,10030,-38.58,20240219,5950,3.53,20241209,1.66,N,000020,1000,279 억,,782489,N,N,20,N,00,N +20250207,150101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6120,-70,5,-1.13,206167320,33550,84.09,6200,6210,6100,8040,4340,6190,6145.08,2.80,0,-14469,6256,6222,6166,6132,6076,6240,6150,279,1850,1000,4580,10,1,27931470,1709,6.23,0.46,12,0.12,982.00,13370.00,10030,20240219,-38.98,5950,20241209,2.86,6680,-8.38,20250107,5960,2.68,20250203,10030,-38.98,20240219,5950,2.86,20241209,1.66,N,000020,1000,279 억,,782489,N,N,0,N,00,N +20250207,140100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6120,-70,5,-1.13,191027810,31074,77.89,6200,6210,6100,8040,4340,6190,6147.51,2.80,0,-13888,6256,6222,6166,6132,6076,6240,6150,279,1850,1000,4580,10,1,27931470,1709,6.23,0.46,12,0.11,982.00,13370.00,10030,20240219,-38.98,5950,20241209,2.86,6680,-8.38,20250107,5960,2.68,20250203,10030,-38.98,20240219,5950,2.86,20241209,1.66,N,000020,1000,279 억,,782489,N,N,0,N,00,N +20250207,130101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6120,-70,5,-1.13,163001220,26490,66.40,6200,6210,6110,8040,4340,6190,6153.31,2.80,0,-13121,6256,6222,6166,6132,6076,6240,6150,279,1850,1000,4580,10,1,27931470,1709,6.23,0.46,12,0.09,982.00,13370.00,10030,20240219,-38.98,5950,20241209,2.86,6680,-8.38,20250107,5960,2.68,20250203,10030,-38.98,20240219,5950,2.86,20241209,1.66,N,000020,1000,279 억,,782489,N,N,0,N,00,N +20250207,120101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6140,-50,5,-0.81,137819830,22379,56.09,6200,6210,6120,8040,4340,6190,6158.44,2.80,0,-11254,6256,6222,6166,6132,6076,6240,6150,279,1850,1000,4580,10,1,27931470,1715,6.25,0.46,12,0.08,982.00,13370.00,10030,20240219,-38.78,5950,20241209,3.19,6680,-8.08,20250107,5960,3.02,20250203,10030,-38.78,20240219,5950,3.19,20241209,1.66,N,000020,1000,279 억,,782489,N,N,0,N,00,N +20250207,110101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6130,-60,5,-0.97,108291590,17580,44.06,6200,6210,6120,8040,4340,6190,6159.93,2.80,0,-9841,6256,6222,6166,6132,6076,6240,6150,279,1850,1000,4580,10,1,27931470,1712,6.24,0.46,12,0.06,982.00,13370.00,10030,20240219,-38.88,5950,20241209,3.03,6680,-8.23,20250107,5960,2.85,20250203,10030,-38.88,20240219,5950,3.03,20241209,1.66,N,000020,1000,279 억,,782489,N,N,0,N,00,N +20250207,100100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6140,-50,5,-0.81,94136070,15273,38.28,6200,6210,6130,8040,4340,6190,6163.56,2.80,0,-8354,6256,6222,6166,6132,6076,6240,6150,279,1850,1000,4580,10,1,27931470,1715,6.25,0.46,12,0.05,982.00,13370.00,10030,20240219,-38.78,5950,20241209,3.19,6680,-8.08,20250107,5960,3.02,20250203,10030,-38.78,20240219,5950,3.19,20241209,1.66,N,000020,1000,279 억,,782489,N,N,0,N,00,N +20250207,090101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6160,-30,5,-0.48,19039670,3074,7.70,6200,6210,6160,8040,4340,6190,6193.78,2.80,0,-2315,6256,6222,6166,6132,6076,6240,6150,279,1850,1000,4580,10,1,27931470,1721,6.27,0.46,12,0.01,982.00,13370.00,10030,20240219,-38.58,5950,20241209,3.53,6680,-7.78,20250107,5960,3.36,20250203,10030,-38.58,20240219,5950,3.53,20241209,1.66,N,000020,1000,279 억,,782489,N,N,0,N,00,N 20250206,160100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6190,90,2,1.48,242413770,39282,91.99,6110,6200,6110,7930,4270,6100,6170.86,2.81,0,-1348,6220,6160,6090,6030,5960,6190,6060,279,1830,1000,4510,10,1,27931470,1729,6.30,0.46,12,0.14,982.00,13370.00,10050,20240124,-38.41,5950,20241209,4.03,6680,-7.34,20250107,5960,3.86,20250203,10030,-38.29,20240219,5950,4.03,20241209,1.68,N,000020,1000,279 억,,783768,N,N,12,N,00,N 20250206,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6150,50,2,0.82,200820200,32552,76.23,6110,6200,6110,7930,4270,6100,6169.21,2.81,0,-1678,6220,6160,6090,6030,5960,6190,6060,279,1830,1000,4510,10,1,27931470,1718,6.26,0.46,12,0.12,982.00,13370.00,10050,20240124,-38.81,5950,20241209,3.36,6680,-7.93,20250107,5960,3.19,20250203,10030,-38.68,20240219,5950,3.36,20241209,1.68,N,000020,1000,279 억,,783768,N,N,12,N,00,N 20250206,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6150,50,2,0.82,165575330,26841,62.86,6110,6200,6110,7930,4270,6100,6168.75,2.81,0,-1364,6220,6160,6090,6030,5960,6190,6060,279,1830,1000,4510,10,1,27931470,1718,6.26,0.46,12,0.10,982.00,13370.00,10050,20240124,-38.81,5950,20241209,3.36,6680,-7.93,20250107,5960,3.19,20250203,10030,-38.68,20240219,5950,3.36,20241209,1.68,N,000020,1000,279 억,,783768,N,N,12,N,00,N diff --git a/000040/price/prices-20250201.csv b/000040/price/prices-20250201.csv index 2b89822af5c6..c511609b4f9f 100644 --- a/000040/price/prices-20250201.csv +++ b/000040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,403,-3,5,-0.74,48029387,119425,42.88,406,407,400,527,285,406,402.11,41.66,0,-2478,426,416,406,396,386,411,391,301,121,500,240,1,1,60132868,242,-0.86,0.67,12,0.20,-467.00,604.00,1774,20240222,-77.28,391,20250203,3.07,501,-19.56,20250107,391,3.07,20250203,1861,-78.34,20240318,346,16.47,20240207,0.09,N,000040,500,300 억,,25051361,N,N,0,N,00,N +20250207,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,402,-4,5,-0.99,41003239,101905,36.59,406,407,400,527,285,406,402.29,41.66,0,-1752,426,416,406,396,386,411,391,301,121,500,240,1,1,60132868,242,-0.86,0.67,12,0.17,-467.00,604.00,1774,20240222,-77.34,391,20250203,2.81,501,-19.76,20250107,391,2.81,20250203,1861,-78.40,20240318,346,16.18,20240207,0.09,N,000040,500,300 억,,25051361,N,N,0,N,00,N +20250207,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,400,-6,5,-1.48,33464206,83088,29.83,406,407,400,527,285,406,402.68,41.66,0,-1656,426,416,406,396,386,411,391,301,121,500,240,1,1,60132868,241,-0.86,0.66,12,0.14,-467.00,604.00,1774,20240222,-77.45,391,20250203,2.30,501,-20.16,20250107,391,2.30,20250203,1861,-78.51,20240318,346,15.61,20240207,0.09,N,000040,500,300 억,,25051361,N,N,0,N,00,N +20250207,130101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,401,-5,5,-1.23,22811532,56497,20.29,406,407,401,527,285,406,403.68,41.66,0,-1586,426,416,406,396,386,411,391,301,121,500,240,1,1,60132868,241,-0.86,0.66,12,0.09,-467.00,604.00,1774,20240222,-77.40,391,20250203,2.56,501,-19.96,20250107,391,2.56,20250203,1861,-78.45,20240318,346,15.90,20240207,0.09,N,000040,500,300 억,,25051361,N,N,0,N,00,N +20250207,120101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,404,-2,5,-0.49,18086053,44755,16.07,406,407,401,527,285,406,404.02,41.66,0,-393,426,416,406,396,386,411,391,301,121,500,240,1,1,60132868,243,-0.87,0.67,12,0.07,-467.00,604.00,1774,20240222,-77.23,391,20250203,3.32,501,-19.36,20250107,391,3.32,20250203,1861,-78.29,20240318,346,16.76,20240207,0.09,N,000040,500,300 억,,25051361,N,N,0,N,00,N +20250207,110101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,405,-1,5,-0.25,15829333,39168,14.06,406,407,401,527,285,406,404.04,41.66,0,-680,426,416,406,396,386,411,391,301,121,500,240,1,1,60132868,244,-0.87,0.67,12,0.07,-467.00,604.00,1774,20240222,-77.17,391,20250203,3.58,501,-19.16,20250107,391,3.58,20250203,1861,-78.24,20240318,346,17.05,20240207,0.09,N,000040,500,300 억,,25051361,N,N,0,N,00,N +20250207,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,403,-3,5,-0.74,11148816,27620,9.92,406,407,401,527,285,406,403.47,41.66,0,-538,426,416,406,396,386,411,391,301,121,500,240,1,1,60132868,242,-0.86,0.67,12,0.05,-467.00,604.00,1774,20240222,-77.28,391,20250203,3.07,501,-19.56,20250107,391,3.07,20250203,1861,-78.34,20240318,346,16.47,20240207,0.09,N,000040,500,300 억,,25051361,N,N,0,N,00,N +20250207,090101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,402,-4,5,-0.99,4457234,10999,3.95,406,407,402,527,285,406,405.07,41.66,0,-710,426,416,406,396,386,411,391,301,121,500,240,1,1,60132868,242,-0.86,0.67,12,0.02,-467.00,604.00,1774,20240222,-77.34,391,20250203,2.81,501,-19.76,20250107,391,2.81,20250203,1861,-78.40,20240318,346,16.18,20240207,0.09,N,000040,500,300 억,,25051361,N,N,0,N,00,N 20250206,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,406,-4,5,-0.98,112722894,278151,258.73,416,416,396,533,287,410,405.26,41.66,0,3276,425,417,413,405,401,415,403,301,123,500,240,1,1,60132868,244,-0.87,0.67,12,0.46,-467.00,604.00,1774,20240222,-77.11,391,20250203,3.84,501,-18.96,20250107,391,3.84,20250203,1861,-78.18,20240318,337,20.47,20240206,0.09,N,000040,500,300 억,,25048424,N,N,30,N,00,N 20250206,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,405,-5,5,-1.22,100297269,247475,230.20,416,416,396,533,287,410,405.28,41.66,0,12512,425,417,413,405,401,415,403,301,123,500,240,1,1,60132868,244,-0.87,0.67,12,0.41,-467.00,604.00,1774,20240222,-77.17,391,20250203,3.58,501,-19.16,20250107,391,3.58,20250203,1861,-78.24,20240318,337,20.18,20240206,0.09,N,000040,500,300 억,,25048424,N,N,30,N,00,N 20250206,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,406,-4,5,-0.98,96927232,239159,222.46,416,416,396,533,287,410,405.28,41.66,0,14591,425,417,413,405,401,415,403,301,123,500,240,1,1,60132868,244,-0.87,0.67,12,0.40,-467.00,604.00,1774,20240222,-77.11,391,20250203,3.84,501,-18.96,20250107,391,3.84,20250203,1861,-78.18,20240318,337,20.47,20240206,0.09,N,000040,500,300 억,,25048424,N,N,30,N,00,N diff --git a/000050/price/prices-20250201.csv b/000050/price/prices-20250201.csv index 85309b809b58..de9f1a8132a8 100644 --- a/000050/price/prices-20250201.csv +++ b/000050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6120,-70,5,-1.13,37673750,6173,91.78,6130,6220,6060,8040,4340,6190,6102.99,0.75,0,-607,6376,6282,6206,6112,6036,6245,6075,137,1850,500,4200,10,1,27415270,1678,-12.46,0.22,12,0.02,-491.00,28019.00,9380,20240205,-34.75,5680,20241112,7.75,6730,-9.06,20250121,6060,0.99,20250207,9250,-33.84,20240215,5680,7.75,20241112,0.08,N,000050,500,137 억,,204577,N,N,1,N,00,N +20250207,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6100,-90,5,-1.45,37502560,6145,91.36,6130,6220,6060,8040,4340,6190,6102.94,0.75,0,-598,6376,6282,6206,6112,6036,6245,6075,137,1850,500,4200,10,1,27415270,1672,-12.42,0.22,12,0.02,-491.00,28019.00,9380,20240205,-34.97,5680,20241112,7.39,6730,-9.36,20250121,6060,0.66,20250207,9250,-34.05,20240215,5680,7.39,20241112,0.08,N,000050,500,137 억,,204577,N,N,13,N,00,N +20250207,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6140,-50,5,-0.81,34008820,5574,82.87,6130,6220,6060,8040,4340,6190,6101.33,0.75,0,-544,6376,6282,6206,6112,6036,6245,6075,137,1850,500,4200,10,1,27415270,1683,-12.51,0.22,12,0.02,-491.00,28019.00,9380,20240205,-34.54,5680,20241112,8.10,6730,-8.77,20250121,6060,1.32,20250207,9250,-33.62,20240215,5680,8.10,20241112,0.08,N,000050,500,137 억,,204577,N,N,13,N,00,N +20250207,130101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6060,-130,5,-2.10,30057060,4925,73.22,6130,6220,6060,8040,4340,6190,6102.96,0.75,0,-397,6376,6282,6206,6112,6036,6245,6075,137,1850,500,4200,10,1,27415270,1661,-12.34,0.22,12,0.02,-491.00,28019.00,9380,20240205,-35.39,5680,20241112,6.69,6730,-9.96,20250121,6060,0.00,20250207,9250,-34.49,20240215,5680,6.69,20241112,0.08,N,000050,500,137 억,,204577,N,N,13,N,00,N +20250207,120101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6060,-130,5,-2.10,29572250,4845,72.03,6130,6220,6060,8040,4340,6190,6103.66,0.75,0,-322,6376,6282,6206,6112,6036,6245,6075,137,1850,500,4200,10,1,27415270,1661,-12.34,0.22,12,0.02,-491.00,28019.00,9380,20240205,-35.39,5680,20241112,6.69,6730,-9.96,20250121,6060,0.00,20250207,9250,-34.49,20240215,5680,6.69,20241112,0.08,N,000050,500,137 억,,204577,N,N,13,N,00,N +20250207,110102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6080,-110,5,-1.78,13206790,2156,32.05,6130,6220,6080,8040,4340,6190,6125.60,0.75,0,-282,6376,6282,6206,6112,6036,6245,6075,137,1850,500,4200,10,1,27415270,1667,-12.38,0.22,12,0.01,-491.00,28019.00,9380,20240205,-35.18,5680,20241112,7.04,6730,-9.66,20250121,6080,0.00,20250207,9250,-34.27,20240215,5680,7.04,20241112,0.08,N,000050,500,137 억,,204577,N,N,13,N,00,N +20250207,100101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6140,-50,5,-0.81,8015610,1305,19.40,6130,6220,6130,8040,4340,6190,6142.23,0.75,0,-200,6376,6282,6206,6112,6036,6245,6075,137,1850,500,4200,10,1,27415270,1683,-12.51,0.22,12,0.00,-491.00,28019.00,9380,20240205,-34.54,5680,20241112,8.10,6730,-8.77,20250121,6120,0.33,20250205,9250,-33.62,20240215,5680,8.10,20241112,0.08,N,000050,500,137 억,,204577,N,N,13,N,00,N +20250207,090101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6130,-60,5,-0.97,772380,126,1.87,6130,6130,6130,8040,4340,6190,6130.00,0.75,0,-126,6376,6282,6206,6112,6036,6245,6075,137,1850,500,4200,10,1,27415270,1681,-12.48,0.22,12,0.00,-491.00,28019.00,9380,20240205,-34.65,5680,20241112,7.92,6730,-8.92,20250121,6120,0.16,20250205,9250,-33.73,20240215,5680,7.92,20241112,0.08,N,000050,500,137 억,,204577,N,N,13,N,00,N 20250206,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6190,-50,5,-0.80,41529040,6726,82.40,6200,6300,6130,8110,4370,6240,6174.26,0.75,0,492,6386,6312,6216,6142,6046,6350,6180,137,1870,500,4240,10,1,27415270,1697,-12.61,0.22,12,0.02,-491.00,28019.00,9380,20240205,-34.01,5680,20241112,8.98,6730,-8.02,20250121,6120,1.14,20250205,9290,-33.37,20240206,5680,8.98,20241112,0.08,N,000050,500,137 억,,204646,N,N,13,N,00,N 20250206,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6170,-70,5,-1.12,37685050,6105,74.79,6200,6300,6130,8110,4370,6240,6172.82,0.75,0,100,6386,6312,6216,6142,6046,6350,6180,137,1870,500,4240,10,1,27415270,1692,-12.57,0.22,12,0.02,-491.00,28019.00,9380,20240205,-34.22,5680,20241112,8.63,6730,-8.32,20250121,6120,0.82,20250205,9290,-33.58,20240206,5680,8.63,20241112,0.08,N,000050,500,137 억,,204646,N,N,9,N,00,N 20250206,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6150,-90,5,-1.44,33653340,5450,66.76,6200,6300,6130,8110,4370,6240,6174.92,0.75,0,77,6386,6312,6216,6142,6046,6350,6180,137,1870,500,4240,10,1,27415270,1686,-12.53,0.22,12,0.02,-491.00,28019.00,9380,20240205,-34.43,5680,20241112,8.27,6730,-8.62,20250121,6120,0.49,20250205,9290,-33.80,20240206,5680,8.27,20241112,0.08,N,000050,500,137 억,,204646,N,N,9,N,00,N diff --git a/000070/price/prices-20250201.csv b/000070/price/prices-20250201.csv index 7c24708e3416..60f10ac1ddf3 100644 --- a/000070/price/prices-20250201.csv +++ b/000070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63200,300,2,0.48,205848700,3268,77.08,63100,63600,62700,81700,44100,62900,62989.20,7.99,0,-689,63633,63266,62933,62566,62233,63450,62750,428,18800,5000,46540,100,1,8564271,5413,3.25,0.28,12,0.04,19436.00,225809.00,87900,20240923,-28.10,62100,20250203,1.77,66000,-4.24,20250107,62100,1.77,20250203,87900,-28.10,20240923,62100,1.77,20250203,0.35,N,000070,5000,428 억,,684638,N,N,2,N,00,N +20250207,150101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62800,-100,5,-0.16,195394900,3102,73.16,63100,63600,62700,81700,44100,62900,62989.97,7.99,0,-681,63633,63266,62933,62566,62233,63450,62750,428,18800,5000,46540,100,1,8564271,5378,3.23,0.28,12,0.04,19436.00,225809.00,87900,20240923,-28.56,62100,20250203,1.13,66000,-4.85,20250107,62100,1.13,20250203,87900,-28.56,20240923,62100,1.13,20250203,0.35,N,000070,5000,428 억,,684638,N,N,2,N,00,N +20250207,140101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62800,-100,5,-0.16,170640900,2708,63.87,63100,63600,62800,81700,44100,62900,63013.63,7.99,0,-702,63633,63266,62933,62566,62233,63450,62750,428,18800,5000,46540,100,1,8564271,5378,3.23,0.28,12,0.03,19436.00,225809.00,87900,20240923,-28.56,62100,20250203,1.13,66000,-4.85,20250107,62100,1.13,20250203,87900,-28.56,20240923,62100,1.13,20250203,0.35,N,000070,5000,428 억,,684638,N,N,2,N,00,N +20250207,130102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62900,0,3,0.00,144254000,2288,53.96,63100,63600,62900,81700,44100,62900,63048.08,7.99,0,-837,63633,63266,62933,62566,62233,63450,62750,428,18800,5000,46540,100,1,8564271,5387,3.24,0.28,12,0.03,19436.00,225809.00,87900,20240923,-28.44,62100,20250203,1.29,66000,-4.70,20250107,62100,1.29,20250203,87900,-28.44,20240923,62100,1.29,20250203,0.35,N,000070,5000,428 억,,684638,N,N,2,N,00,N +20250207,120102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62900,0,3,0.00,109061400,1729,40.78,63100,63600,62900,81700,44100,62900,63077.73,7.99,0,-510,63633,63266,62933,62566,62233,63450,62750,428,18800,5000,46540,100,1,8564271,5387,3.24,0.28,12,0.02,19436.00,225809.00,87900,20240923,-28.44,62100,20250203,1.29,66000,-4.70,20250107,62100,1.29,20250203,87900,-28.44,20240923,62100,1.29,20250203,0.35,N,000070,5000,428 억,,684638,N,N,2,N,00,N +20250207,110102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63100,200,2,0.32,103524800,1641,38.70,63100,63600,62900,81700,44100,62900,63086.41,7.99,0,-495,63633,63266,62933,62566,62233,63450,62750,428,18800,5000,46540,100,1,8564271,5404,3.25,0.28,12,0.02,19436.00,225809.00,87900,20240923,-28.21,62100,20250203,1.61,66000,-4.39,20250107,62100,1.61,20250203,87900,-28.21,20240923,62100,1.61,20250203,0.35,N,000070,5000,428 억,,684638,N,N,2,N,00,N +20250207,100101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63000,100,2,0.16,59310800,940,22.17,63100,63600,62900,81700,44100,62900,63096.60,7.99,0,-223,63633,63266,62933,62566,62233,63450,62750,428,18800,5000,46540,100,1,8564271,5395,3.24,0.28,12,0.01,19436.00,225809.00,87900,20240923,-28.33,62100,20250203,1.45,66000,-4.55,20250107,62100,1.45,20250203,87900,-28.33,20240923,62100,1.45,20250203,0.35,N,000070,5000,428 억,,684638,N,N,2,N,00,N +20250207,090101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63000,100,2,0.16,1325000,21,0.50,63100,63100,63000,81700,44100,62900,63095.24,7.99,0,-17,63633,63266,62933,62566,62233,63450,62750,428,18800,5000,46540,100,1,8564271,5395,3.24,0.28,12,0.00,19436.00,225809.00,87900,20240923,-28.33,62100,20250203,1.45,66000,-4.55,20250107,62100,1.45,20250203,87900,-28.33,20240923,62100,1.45,20250203,0.35,N,000070,5000,428 억,,684638,N,N,2,N,00,N 20250206,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62900,300,2,0.48,266704000,4237,125.43,62700,63300,62600,81300,43900,62600,62946.55,8.00,0,-403,63333,62966,62733,62366,62133,63150,62550,428,18700,5000,46320,100,1,8564271,5387,3.24,0.28,12,0.05,19436.00,225809.00,87900,20240923,-28.44,62100,20250203,1.29,66000,-4.70,20250107,62100,1.29,20250203,87900,-28.44,20240923,62100,1.29,20250203,0.35,N,000070,5000,428 억,,684965,N,N,5,N,00,N 20250206,150101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63100,500,2,0.80,209988500,3336,98.76,62700,63200,62600,81300,43900,62600,62946.19,8.00,0,119,63333,62966,62733,62366,62133,63150,62550,428,18700,5000,46320,100,1,8564271,5404,3.25,0.28,12,0.04,19436.00,225809.00,87900,20240923,-28.21,62100,20250203,1.61,66000,-4.39,20250107,62100,1.61,20250203,87900,-28.21,20240923,62100,1.61,20250203,0.35,N,000070,5000,428 억,,684965,N,N,5,N,00,N 20250206,140102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63100,500,2,0.80,159885800,2541,75.22,62700,63200,62600,81300,43900,62600,62922.39,8.00,0,145,63333,62966,62733,62366,62133,63150,62550,428,18700,5000,46320,100,1,8564271,5404,3.25,0.28,12,0.03,19436.00,225809.00,87900,20240923,-28.21,62100,20250203,1.61,66000,-4.39,20250107,62100,1.61,20250203,87900,-28.21,20240923,62100,1.61,20250203,0.35,N,000070,5000,428 억,,684965,N,N,5,N,00,N diff --git a/000080/price/prices-20250201.csv b/000080/price/prices-20250201.csv index 947ff0363bb8..75186286609a 100644 --- a/000080/price/prices-20250201.csv +++ b/000080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,18960,-110,5,-0.58,2351530520,123426,79.72,19070,19200,18960,24750,13350,19070,19052.24,8.25,0,-6829,19283,19176,19063,18956,18843,19230,19010,3632,5680,5000,14870,10,1,70133611,13297,37.92,1.15,12,0.18,500.00,16444.00,22750,20240202,-16.66,18680,20250204,1.50,19750,-4.00,20250107,18680,1.50,20250204,22300,-14.98,20240819,18680,1.50,20250204,1.14,N,000080,5000,3631 억,,5786495,N,N,168,N,00,N +20250207,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,18980,-90,5,-0.47,2151712070,112890,72.91,19070,19200,18970,24750,13350,19070,19060.25,8.25,0,-4761,19283,19176,19063,18956,18843,19230,19010,3632,5680,5000,14870,10,1,70133611,13311,37.96,1.15,12,0.16,500.00,16444.00,22750,20240202,-16.57,18680,20250204,1.61,19750,-3.90,20250107,18680,1.61,20250204,22300,-14.89,20240819,18680,1.61,20250204,1.14,N,000080,5000,3631 억,,5786495,N,N,80,N,00,N +20250207,140101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19020,-50,5,-0.26,1687083230,88439,57.12,19070,19200,19000,24750,13350,19070,19076.24,8.25,0,1740,19283,19176,19063,18956,18843,19230,19010,3632,5680,5000,14870,10,1,70133611,13339,38.04,1.16,12,0.13,500.00,16444.00,22750,20240202,-16.40,18680,20250204,1.82,19750,-3.70,20250107,18680,1.82,20250204,22300,-14.71,20240819,18680,1.82,20250204,1.14,N,000080,5000,3631 억,,5786495,N,N,80,N,00,N +20250207,130102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19040,-30,5,-0.16,1496816150,78445,50.67,19070,19200,19000,24750,13350,19070,19081.09,8.25,0,4546,19283,19176,19063,18956,18843,19230,19010,3632,5680,5000,14870,10,1,70133611,13353,38.08,1.16,12,0.11,500.00,16444.00,22750,20240202,-16.31,18680,20250204,1.93,19750,-3.59,20250107,18680,1.93,20250204,22300,-14.62,20240819,18680,1.93,20250204,1.14,N,000080,5000,3631 억,,5786495,N,N,80,N,00,N +20250207,120102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19030,-40,5,-0.21,1292201770,67708,43.73,19070,19200,19000,24750,13350,19070,19084.92,8.25,0,4915,19283,19176,19063,18956,18843,19230,19010,3632,5680,5000,14870,10,1,70133611,13346,38.06,1.16,12,0.10,500.00,16444.00,22750,20240202,-16.35,18680,20250204,1.87,19750,-3.65,20250107,18680,1.87,20250204,22300,-14.66,20240819,18680,1.87,20250204,1.14,N,000080,5000,3631 억,,5786495,N,N,80,N,00,N +20250207,110102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19030,-40,5,-0.21,1091546860,57165,36.92,19070,19200,19000,24750,13350,19070,19094.67,8.25,0,7325,19283,19176,19063,18956,18843,19230,19010,3632,5680,5000,14870,10,1,70133611,13346,38.06,1.16,12,0.08,500.00,16444.00,22750,20240202,-16.35,18680,20250204,1.87,19750,-3.65,20250107,18680,1.87,20250204,22300,-14.66,20240819,18680,1.87,20250204,1.14,N,000080,5000,3631 억,,5786495,N,N,80,N,00,N +20250207,100101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19060,-10,5,-0.05,780873820,40846,26.38,19070,19200,19000,24750,13350,19070,19117.51,8.25,0,8399,19283,19176,19063,18956,18843,19230,19010,3632,5680,5000,14870,10,1,70133611,13367,38.12,1.16,12,0.06,500.00,16444.00,22750,20240202,-16.22,18680,20250204,2.03,19750,-3.49,20250107,18680,2.03,20250204,22300,-14.53,20240819,18680,2.03,20250204,1.14,N,000080,5000,3631 억,,5786495,N,N,80,N,00,N +20250207,090102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19020,-50,5,-0.26,38994350,2046,1.32,19070,19070,19020,24750,13350,19070,19058.82,8.25,0,-854,19283,19176,19063,18956,18843,19230,19010,3632,5680,5000,14870,10,1,70133611,13339,38.04,1.16,12,0.00,500.00,16444.00,22750,20240202,-16.40,18680,20250204,1.82,19750,-3.70,20250107,18680,1.82,20250204,22300,-14.71,20240819,18680,1.82,20250204,1.14,N,000080,5000,3631 억,,5786495,N,N,80,N,00,N 20250206,160101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19070,150,2,0.79,2935043670,153978,88.02,18970,19170,18950,24550,13250,18920,19061.43,8.15,0,33065,19126,19022,18896,18792,18666,19075,18845,3632,5630,5000,14750,10,1,70133611,13374,38.14,1.16,12,0.22,500.00,16444.00,22750,20240202,-16.18,18680,20250204,2.09,19750,-3.44,20250107,18680,2.09,20250204,22300,-14.48,20240819,18680,2.09,20250204,1.08,N,000080,5000,3631 억,,5717737,N,N,80,N,00,N 20250206,150101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19050,130,2,0.69,2716215250,142498,81.45,18970,19170,18950,24550,13250,18920,19061.43,8.15,0,34176,19126,19022,18896,18792,18666,19075,18845,3632,5630,5000,14750,10,1,70133611,13360,38.10,1.16,12,0.20,500.00,16444.00,22750,20240202,-16.26,18680,20250204,1.98,19750,-3.54,20250107,18680,1.98,20250204,22300,-14.57,20240819,18680,1.98,20250204,1.08,N,000080,5000,3631 억,,5717737,N,N,1108,N,00,N 20250206,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19090,170,2,0.90,2450513320,128565,73.49,18970,19170,18950,24550,13250,18920,19060.50,8.15,0,35640,19126,19022,18896,18792,18666,19075,18845,3632,5630,5000,14750,10,1,70133611,13389,38.18,1.16,12,0.18,500.00,16444.00,22750,20240202,-16.09,18680,20250204,2.19,19750,-3.34,20250107,18680,2.19,20250204,22300,-14.39,20240819,18680,2.19,20250204,1.08,N,000080,5000,3631 억,,5717737,N,N,1108,N,00,N diff --git a/000100/price/prices-20250201.csv b/000100/price/prices-20250201.csv index 5e09d22d0cbf..5e81bfde950f 100644 --- a/000100/price/prices-20250201.csv +++ b/000100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,136900,-500,5,-0.36,166011551600,1205194,83.64,137400,140700,135100,178600,96200,137400,137751.22,19.72,0,-45623,140533,138966,136733,135166,132933,139750,135950,802,41200,1000,101670,100,1,80209064,109806,81.88,4.91,12,1.50,1672.00,27867.00,166900,20241015,-17.97,57500,20240201,138.09,140700,-2.70,20250207,116800,17.21,20250103,166900,-17.97,20241015,59800,128.93,20240207,2.43,N,000100,1000,802 억,,15817672,N,N,2396,N,00,N +20250207,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,137400,0,3,0.00,153599457700,1114582,77.35,137400,140700,135100,178600,96200,137400,137809.53,19.72,0,-50865,140533,138966,136733,135166,132933,139750,135950,802,41200,1000,101670,100,1,80209064,110207,82.18,4.93,12,1.39,1672.00,27867.00,166900,20241015,-17.68,57500,20240201,138.96,140700,-2.35,20250207,116800,17.64,20250103,166900,-17.68,20241015,59800,129.77,20240207,2.43,N,000100,1000,802 억,,15817672,N,N,4356,N,00,N +20250207,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,137400,0,3,0.00,141638295600,1027580,71.32,137400,140700,135100,178600,96200,137400,137837.35,19.72,0,-55564,140533,138966,136733,135166,132933,139750,135950,802,41200,1000,101670,100,1,80209064,110207,82.18,4.93,12,1.28,1672.00,27867.00,166900,20241015,-17.68,57500,20240201,138.96,140700,-2.35,20250207,116800,17.64,20250103,166900,-17.68,20241015,59800,129.77,20240207,2.43,N,000100,1000,802 억,,15817672,N,N,4356,N,00,N +20250207,130102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,137500,100,2,0.07,128463703700,931933,64.68,137400,140700,135100,178600,96200,137400,137847.17,19.72,0,-50527,140533,138966,136733,135166,132933,139750,135950,802,41200,1000,101670,100,1,80209064,110287,82.24,4.93,12,1.16,1672.00,27867.00,166900,20241015,-17.62,57500,20240201,139.13,140700,-2.27,20250207,116800,17.72,20250103,166900,-17.62,20241015,59800,129.93,20240207,2.43,N,000100,1000,802 억,,15817672,N,N,4356,N,00,N +20250207,120102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,137300,-100,5,-0.07,121136782100,878638,60.98,137400,140700,135100,178600,96200,137400,137869.56,19.72,0,-52006,140533,138966,136733,135166,132933,139750,135950,802,41200,1000,101670,100,1,80209064,110127,82.12,4.93,12,1.10,1672.00,27867.00,166900,20241015,-17.74,57500,20240201,138.78,140700,-2.42,20250207,116800,17.55,20250103,166900,-17.74,20241015,59800,129.60,20240207,2.43,N,000100,1000,802 억,,15817672,N,N,4356,N,00,N +20250207,110102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,137500,100,2,0.07,114544349400,830655,57.65,137400,140700,135100,178600,96200,137400,137897.25,19.72,0,-46370,140533,138966,136733,135166,132933,139750,135950,802,41200,1000,101670,100,1,80209064,110287,82.24,4.93,12,1.04,1672.00,27867.00,166900,20241015,-17.62,57500,20240201,139.13,140700,-2.27,20250207,116800,17.72,20250103,166900,-17.62,20241015,59800,129.93,20240207,2.43,N,000100,1000,802 억,,15817672,N,N,4356,N,00,N +20250207,100102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,137800,400,2,0.29,95402006600,691299,47.98,137400,140700,135100,178600,96200,137400,138005.18,19.72,0,-47145,140533,138966,136733,135166,132933,139750,135950,802,41200,1000,101670,100,1,80209064,110528,82.42,4.94,12,0.86,1672.00,27867.00,166900,20241015,-17.44,57500,20240201,139.65,140700,-2.06,20250207,116800,17.98,20250103,166900,-17.44,20241015,59800,130.43,20240207,2.43,N,000100,1000,802 억,,15817672,N,N,4356,N,00,N +20250207,090102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,136900,-500,5,-0.36,4142205400,30186,2.09,137400,137400,136500,178600,96200,137400,137214.21,19.72,0,-10900,140533,138966,136733,135166,132933,139750,135950,802,41200,1000,101670,100,1,80209064,109806,81.88,4.91,12,0.04,1672.00,27867.00,166900,20241015,-17.97,57500,20240201,138.09,139500,-1.86,20250108,116800,17.21,20250103,166900,-17.97,20241015,59800,128.93,20240207,2.43,N,000100,1000,802 억,,15817672,N,N,4356,N,00,N 20250206,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,137400,2300,2,1.70,194987444500,1425936,52.49,136000,138300,134500,175600,94600,135100,136741.05,19.64,0,68987,146366,140732,133766,128132,121166,143550,130950,802,40500,1000,99970,100,1,80209064,110207,82.18,4.93,12,1.78,1672.00,27867.00,166900,20241015,-17.68,57500,20240201,138.96,139500,-1.51,20250108,116800,17.64,20250103,166900,-17.68,20241015,59100,132.49,20240206,2.54,N,000100,1000,802 억,,15752176,N,N,4356,N,00,N 20250206,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,136900,1800,2,1.33,183088528200,1339113,49.29,136000,138300,134500,175600,94600,135100,136723.75,19.64,0,34172,146366,140732,133766,128132,121166,143550,130950,802,40500,1000,99970,100,1,80209064,109806,81.88,4.91,12,1.67,1672.00,27867.00,166900,20241015,-17.97,57500,20240201,138.09,139500,-1.86,20250108,116800,17.21,20250103,166900,-17.97,20241015,59100,131.64,20240206,2.54,N,000100,1000,802 억,,15752176,N,N,1852,N,00,N 20250206,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,136700,1600,2,1.18,152340930300,1115416,41.06,136000,138300,134500,175600,94600,135100,136577.70,19.64,0,-24430,146366,140732,133766,128132,121166,143550,130950,802,40500,1000,99970,100,1,80209064,109646,81.76,4.91,12,1.39,1672.00,27867.00,166900,20241015,-18.09,57500,20240201,137.74,139500,-2.01,20250108,116800,17.04,20250103,166900,-18.09,20241015,59100,131.30,20240206,2.54,N,000100,1000,802 억,,15752176,N,N,1852,N,00,N diff --git a/000120/price/prices-20250201.csv b/000120/price/prices-20250201.csv index 7ff6bb8a16e4..c66cdc836d97 100644 --- a/000120/price/prices-20250201.csv +++ b/000120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,81800,600,2,0.74,4416403500,54026,111.69,81200,82300,80000,105500,56900,81200,81745.88,13.15,0,9479,82466,81832,81166,80532,79866,81850,80550,1141,24300,5000,61710,100,1,22812344,18660,8.30,0.48,12,0.24,9854.00,170304.00,148600,20240202,-44.95,76800,20241115,6.51,89000,-8.09,20250107,77500,5.55,20250203,147800,-44.65,20240207,76800,6.51,20241115,0.54,N,000120,5000,1140 억,,3000255,N,N,66,N,00,N +20250207,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82000,800,2,0.99,4026316200,49263,101.84,81200,82300,80000,105500,56900,81200,81731.04,13.15,0,9292,82466,81832,81166,80532,79866,81850,80550,1141,24300,5000,61710,100,1,22812344,18706,8.32,0.48,12,0.22,9854.00,170304.00,148600,20240202,-44.82,76800,20241115,6.77,89000,-7.87,20250107,77500,5.81,20250203,147800,-44.52,20240207,76800,6.77,20241115,0.54,N,000120,5000,1140 억,,3000255,N,N,154,N,00,N +20250207,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,81700,500,2,0.62,3438650300,42089,87.01,81200,82300,80000,105500,56900,81200,81699.50,13.15,0,7263,82466,81832,81166,80532,79866,81850,80550,1141,24300,5000,61710,100,1,22812344,18638,8.29,0.48,12,0.18,9854.00,170304.00,148600,20240202,-45.02,76800,20241115,6.38,89000,-8.20,20250107,77500,5.42,20250203,147800,-44.72,20240207,76800,6.38,20241115,0.54,N,000120,5000,1140 억,,3000255,N,N,154,N,00,N +20250207,130102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,81600,400,2,0.49,2810595500,34396,71.11,81200,82300,80000,105500,56900,81200,81712.86,13.15,0,6871,82466,81832,81166,80532,79866,81850,80550,1141,24300,5000,61710,100,1,22812344,18615,8.28,0.48,12,0.15,9854.00,170304.00,148600,20240202,-45.09,76800,20241115,6.25,89000,-8.31,20250107,77500,5.29,20250203,147800,-44.79,20240207,76800,6.25,20241115,0.54,N,000120,5000,1140 억,,3000255,N,N,154,N,00,N +20250207,120102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,81800,600,2,0.74,2511562600,30733,63.54,81200,82300,80000,105500,56900,81200,81722.01,13.15,0,6339,82466,81832,81166,80532,79866,81850,80550,1141,24300,5000,61710,100,1,22812344,18660,8.30,0.48,12,0.13,9854.00,170304.00,148600,20240202,-44.95,76800,20241115,6.51,89000,-8.09,20250107,77500,5.55,20250203,147800,-44.65,20240207,76800,6.51,20241115,0.54,N,000120,5000,1140 억,,3000255,N,N,154,N,00,N +20250207,110103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,81700,500,2,0.62,1677535100,20561,42.51,81200,82000,80000,105500,56900,81200,81588.21,13.15,0,3415,82466,81832,81166,80532,79866,81850,80550,1141,24300,5000,61710,100,1,22812344,18638,8.29,0.48,12,0.09,9854.00,170304.00,148600,20240202,-45.02,76800,20241115,6.38,89000,-8.20,20250107,77500,5.42,20250203,147800,-44.72,20240207,76800,6.38,20241115,0.54,N,000120,5000,1140 억,,3000255,N,N,154,N,00,N +20250207,100102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,81700,500,2,0.62,946765500,11591,23.96,81200,82000,81000,105500,56900,81200,81681.09,13.15,0,3734,82466,81832,81166,80532,79866,81850,80550,1141,24300,5000,61710,100,1,22812344,18638,8.29,0.48,12,0.05,9854.00,170304.00,148600,20240202,-45.02,76800,20241115,6.38,89000,-8.20,20250107,77500,5.42,20250203,147800,-44.72,20240207,76800,6.38,20241115,0.54,N,000120,5000,1140 억,,3000255,N,N,154,N,00,N +20250207,090102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,81200,0,3,0.00,57731100,711,1.47,81200,81300,81000,105500,56900,81200,81197.05,13.15,0,-305,82466,81832,81166,80532,79866,81850,80550,1141,24300,5000,61710,100,1,22812344,18524,8.24,0.48,12,0.00,9854.00,170304.00,148600,20240202,-45.36,76800,20241115,5.73,89000,-8.76,20250107,77500,4.77,20250203,147800,-45.06,20240207,76800,5.73,20241115,0.54,N,000120,5000,1140 억,,3000255,N,N,154,N,00,N 20250206,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,81200,900,2,1.12,3930384900,48357,148.68,81200,81800,80500,104300,56300,80300,81278.64,13.10,0,12655,81900,81100,80600,79800,79300,80850,79550,1141,24000,5000,61020,100,1,22812344,18524,8.24,0.48,12,0.21,9854.00,170304.00,148600,20240202,-45.36,76800,20241115,5.73,89000,-8.76,20250107,77500,4.77,20250203,147800,-45.06,20240207,76800,5.73,20241115,0.45,N,000120,5000,1140 억,,2988901,N,N,154,N,00,N 20250206,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,81000,700,2,0.87,3417402300,42035,129.24,81200,81800,80500,104300,56300,80300,81298.97,13.10,0,12539,81900,81100,80600,79800,79300,80850,79550,1141,24000,5000,61020,100,1,22812344,18478,8.22,0.48,12,0.18,9854.00,170304.00,148600,20240202,-45.49,76800,20241115,5.47,89000,-8.99,20250107,77500,4.52,20250203,147800,-45.20,20240207,76800,5.47,20241115,0.45,N,000120,5000,1140 억,,2988901,N,N,36,N,00,N 20250206,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,80900,600,2,0.75,2982592700,36665,112.73,81200,81800,80500,104300,56300,80300,81347.13,13.10,0,12300,81900,81100,80600,79800,79300,80850,79550,1141,24000,5000,61020,100,1,22812344,18455,8.21,0.48,12,0.16,9854.00,170304.00,148600,20240202,-45.56,76800,20241115,5.34,89000,-9.10,20250107,77500,4.39,20250203,147800,-45.26,20240207,76800,5.34,20241115,0.45,N,000120,5000,1140 억,,2988901,N,N,36,N,00,N diff --git a/000140/price/prices-20250201.csv b/000140/price/prices-20250201.csv index 5ec74c2f774b..916b4d7ac01b 100644 --- a/000140/price/prices-20250201.csv +++ b/000140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8870,-10,5,-0.11,120005190,13533,179.06,8880,8900,8840,11540,6220,8880,8867.60,6.92,0,-2777,8993,8936,8893,8836,8793,8915,8815,1160,2660,5000,6570,10,1,23206765,2058,233.42,0.33,12,0.06,38.00,26682.00,10210,20241028,-13.12,8320,20240129,6.61,9210,-3.69,20250103,8800,0.80,20250203,10210,-13.12,20241028,8720,1.72,20240805,0.07,N,000140,5000,1160 억,,1605789,N,N,1,N,00,N +20250207,150102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8840,-40,5,-0.45,117304570,13228,175.02,8880,8900,8840,11540,6220,8880,8867.90,6.92,0,-2715,8993,8936,8893,8836,8793,8915,8815,1160,2660,5000,6570,10,1,23206765,2051,232.63,0.33,12,0.06,38.00,26682.00,10210,20241028,-13.42,8320,20240129,6.25,9210,-4.02,20250103,8800,0.45,20250203,10210,-13.42,20241028,8720,1.38,20240805,0.07,N,000140,5000,1160 억,,1605789,N,N,10,N,00,N +20250207,140102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8870,-10,5,-0.11,102486690,11554,152.87,8880,8900,8840,11540,6220,8880,8870.23,6.92,0,-2661,8993,8936,8893,8836,8793,8915,8815,1160,2660,5000,6570,10,1,23206765,2058,233.42,0.33,12,0.05,38.00,26682.00,10210,20241028,-13.12,8320,20240129,6.61,9210,-3.69,20250103,8800,0.80,20250203,10210,-13.12,20241028,8720,1.72,20240805,0.07,N,000140,5000,1160 억,,1605789,N,N,10,N,00,N +20250207,130103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8860,-20,5,-0.23,96807280,10912,144.38,8880,8900,8840,11540,6220,8880,8871.63,6.92,0,-2504,8993,8936,8893,8836,8793,8915,8815,1160,2660,5000,6570,10,1,23206765,2056,233.16,0.33,12,0.05,38.00,26682.00,10210,20241028,-13.22,8320,20240129,6.49,9210,-3.80,20250103,8800,0.68,20250203,10210,-13.22,20241028,8720,1.61,20240805,0.07,N,000140,5000,1160 억,,1605789,N,N,10,N,00,N +20250207,120103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8870,-10,5,-0.11,60957100,6865,90.83,8880,8900,8850,11540,6220,8880,8879.40,6.92,0,-2361,8993,8936,8893,8836,8793,8915,8815,1160,2660,5000,6570,10,1,23206765,2058,233.42,0.33,12,0.03,38.00,26682.00,10210,20241028,-13.12,8320,20240129,6.61,9210,-3.69,20250103,8800,0.80,20250203,10210,-13.12,20241028,8720,1.72,20240805,0.07,N,000140,5000,1160 억,,1605789,N,N,10,N,00,N +20250207,110103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8890,10,2,0.11,45497980,5124,67.80,8880,8900,8850,11540,6220,8880,8879.39,6.92,0,-2052,8993,8936,8893,8836,8793,8915,8815,1160,2660,5000,6570,10,1,23206765,2063,233.95,0.33,12,0.02,38.00,26682.00,10210,20241028,-12.93,8320,20240129,6.85,9210,-3.47,20250103,8800,1.02,20250203,10210,-12.93,20241028,8720,1.95,20240805,0.07,N,000140,5000,1160 억,,1605789,N,N,10,N,00,N +20250207,100102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8880,0,3,0.00,32961870,3714,49.14,8880,8900,8850,11540,6220,8880,8875.03,6.92,0,-1848,8993,8936,8893,8836,8793,8915,8815,1160,2660,5000,6570,10,1,23206765,2061,233.68,0.33,12,0.02,38.00,26682.00,10210,20241028,-13.03,8320,20240129,6.73,9210,-3.58,20250103,8800,0.91,20250203,10210,-13.03,20241028,8720,1.83,20240805,0.07,N,000140,5000,1160 억,,1605789,N,N,10,N,00,N +20250207,090103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8860,-20,5,-0.23,2757610,311,4.11,8880,8880,8860,11540,6220,8880,8866.91,6.92,0,-309,8993,8936,8893,8836,8793,8915,8815,1160,2660,5000,6570,10,1,23206765,2056,233.16,0.33,12,0.00,38.00,26682.00,10210,20241028,-13.22,8320,20240129,6.49,9210,-3.80,20250103,8800,0.68,20250203,10210,-13.22,20241028,8720,1.61,20240805,0.07,N,000140,5000,1160 억,,1605789,N,N,10,N,00,N 20250206,160102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8880,20,2,0.23,67053870,7543,117.31,8900,8950,8850,11510,6210,8860,8889.55,6.92,0,-743,8986,8922,8886,8822,8786,8905,8805,1160,2650,5000,6550,10,1,23206765,2061,233.68,0.33,12,0.03,38.00,26682.00,10210,20241028,-13.03,8320,20240129,6.73,9210,-3.58,20250103,8800,0.91,20250203,10210,-13.03,20241028,8720,1.83,20240805,0.06,N,000140,5000,1160 억,,1606532,N,N,10,N,00,N 20250206,150102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8890,30,2,0.34,66325280,7461,116.03,8900,8950,8850,11510,6210,8860,8889.60,6.92,0,-671,8986,8922,8886,8822,8786,8905,8805,1160,2650,5000,6550,10,1,23206765,2063,233.95,0.33,12,0.03,38.00,26682.00,10210,20241028,-12.93,8320,20240129,6.85,9210,-3.47,20250103,8800,1.02,20250203,10210,-12.93,20241028,8720,1.95,20240805,0.06,N,000140,5000,1160 억,,1606532,N,N,7,N,00,N 20250206,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8880,20,2,0.23,57229800,6438,100.12,8900,8950,8850,11510,6210,8860,8889.38,6.92,0,33,8986,8922,8886,8822,8786,8905,8805,1160,2650,5000,6550,10,1,23206765,2061,233.68,0.33,12,0.03,38.00,26682.00,10210,20241028,-13.03,8320,20240129,6.73,9210,-3.58,20250103,8800,0.91,20250203,10210,-13.03,20241028,8720,1.83,20240805,0.06,N,000140,5000,1160 억,,1606532,N,N,7,N,00,N diff --git a/000150/price/prices-20250201.csv b/000150/price/prices-20250201.csv index 8ebb3a3505ed..78c50ee78a98 100644 --- a/000150/price/prices-20250201.csv +++ b/000150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,283500,-5500,5,-1.90,16895371500,58833,60.77,289000,294000,282000,375500,202500,289000,287185.67,15.71,0,-20544,297333,293166,287333,283166,277333,295250,285250,993,86500,5000,0,500,1,16523835,46845,-15.63,3.36,12,0.36,-18133.00,84487.00,335500,20250124,-15.50,79500,20240125,256.60,335500,-15.50,20250124,254000,11.61,20250203,335500,-15.50,20250124,89600,216.41,20240228,0.37,N,000150,5000,992 억,,2596612,N,N,46,N,02,N +20250207,150103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,286000,-3000,5,-1.04,13736194500,47704,49.27,289000,294000,282000,375500,202500,289000,287946.39,15.71,0,-15129,297333,293166,287333,283166,277333,295250,285250,993,86500,5000,0,500,1,16523835,47258,-15.77,3.39,12,0.29,-18133.00,84487.00,335500,20250124,-14.75,79500,20240125,259.75,335500,-14.75,20250124,254000,12.60,20250203,335500,-14.75,20250124,89600,219.20,20240228,0.37,N,000150,5000,992 억,,2596612,N,N,161,N,02,N +20250207,140102,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,286500,-2500,5,-0.87,10053122000,34853,36.00,289000,294000,282000,375500,202500,289000,288443.52,15.71,0,-9989,297333,293166,287333,283166,277333,295250,285250,993,86500,5000,0,500,1,16523835,47341,-15.80,3.39,12,0.21,-18133.00,84487.00,335500,20250124,-14.61,79500,20240125,260.38,335500,-14.61,20250124,254000,12.80,20250203,335500,-14.61,20250124,89600,219.75,20240228,0.37,N,000150,5000,992 억,,2596612,N,N,161,N,02,N +20250207,130103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,292500,3500,2,1.21,6650627000,23075,23.83,289000,293000,282000,375500,202500,289000,288217.85,15.71,0,-5723,297333,293166,287333,283166,277333,295250,285250,993,86500,5000,0,500,1,16523835,48332,-16.13,3.46,12,0.14,-18133.00,84487.00,335500,20250124,-12.82,79500,20240125,267.92,335500,-12.82,20250124,254000,15.16,20250203,335500,-12.82,20250124,89600,226.45,20240228,0.37,N,000150,5000,992 억,,2596612,N,N,161,N,02,N +20250207,120103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,287500,-1500,5,-0.52,5270244500,18307,18.91,289000,292500,282000,375500,202500,289000,287881.38,15.71,0,-4545,297333,293166,287333,283166,277333,295250,285250,993,86500,5000,0,500,1,16523835,47506,-15.86,3.40,12,0.11,-18133.00,84487.00,335500,20250124,-14.31,79500,20240125,261.64,335500,-14.31,20250124,254000,13.19,20250203,335500,-14.31,20250124,89600,220.87,20240228,0.37,N,000150,5000,992 억,,2596612,N,N,161,N,02,N +20250207,110103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,288500,-500,5,-0.17,4620186000,16053,16.58,289000,292500,282000,375500,202500,289000,287808.26,15.71,0,-2921,297333,293166,287333,283166,277333,295250,285250,993,86500,5000,0,500,1,16523835,47671,-15.91,3.41,12,0.10,-18133.00,84487.00,335500,20250124,-14.01,79500,20240125,262.89,335500,-14.01,20250124,254000,13.58,20250203,335500,-14.01,20250124,89600,221.99,20240228,0.37,N,000150,5000,992 억,,2596612,N,N,161,N,02,N +20250207,100102,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,289000,0,3,0.00,3381454500,11752,12.14,289000,292500,282000,375500,202500,289000,287734.39,15.71,0,-2632,297333,293166,287333,283166,277333,295250,285250,993,86500,5000,0,500,1,16523835,47754,-15.94,3.42,12,0.07,-18133.00,84487.00,335500,20250124,-13.86,79500,20240125,263.52,335500,-13.86,20250124,254000,13.78,20250203,335500,-13.86,20250124,89600,222.54,20240228,0.37,N,000150,5000,992 억,,2596612,N,N,161,N,02,N +20250207,090103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,289500,500,2,0.17,227991500,789,0.81,289000,289500,288500,375500,202500,289000,288962.61,15.71,0,-168,297333,293166,287333,283166,277333,295250,285250,993,86500,5000,0,500,1,16523835,47837,-15.97,3.43,12,0.00,-18133.00,84487.00,335500,20250124,-13.71,79500,20240125,264.15,335500,-13.71,20250124,254000,13.98,20250203,335500,-13.71,20250124,89600,223.10,20240228,0.37,N,000150,5000,992 억,,2596612,N,N,161,N,02,N 20250206,160103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,289000,13000,2,4.71,27559143000,96389,133.57,286000,291500,281500,358500,193500,276000,287066.87,15.69,0,-3608,290000,283000,276500,269500,263000,286500,273000,993,82500,5000,0,500,1,16523835,47754,-15.94,3.42,12,0.58,-18133.00,84487.00,335500,20250124,-13.86,79500,20240125,263.52,335500,-13.86,20250124,254000,13.78,20250203,335500,-13.86,20250124,89600,222.54,20240228,0.39,N,000150,5000,992 억,,2593283,N,N,161,N,02,N 20250206,150102,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,287500,11500,2,4.17,25945716000,90795,125.82,286000,291500,281500,358500,193500,276000,286975.12,15.69,0,-2932,290000,283000,276500,269500,263000,286500,273000,993,82500,5000,0,500,1,16523835,47506,-15.86,3.40,12,0.55,-18133.00,84487.00,335500,20250124,-14.31,79500,20240125,261.64,335500,-14.31,20250124,254000,13.19,20250203,335500,-14.31,20250124,89600,220.87,20240228,0.39,N,000150,5000,992 억,,2593283,N,N,65,N,02,N 20250206,140103,53,100.00,KOSPI200,,금융,N,N,N,N, ,N,285000,9000,2,3.26,21611734500,75782,105.01,286000,291500,281500,358500,193500,276000,286585.36,15.69,0,-5833,290000,283000,276500,269500,263000,286500,273000,993,82500,5000,0,500,1,16523835,47093,-15.72,3.37,12,0.46,-18133.00,84487.00,335500,20250124,-15.05,79500,20240125,258.49,335500,-15.05,20250124,254000,12.20,20250203,335500,-15.05,20250124,89600,218.08,20240228,0.39,N,000150,5000,992 억,,2593283,N,N,65,N,02,N diff --git a/000180/price/prices-20250201.csv b/000180/price/prices-20250201.csv index 21e7f4e23228..9fa51e477173 100644 --- a/000180/price/prices-20250201.csv +++ b/000180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1346,-15,5,-1.10,38197513,28360,77.44,1361,1379,1336,1769,953,1361,1346.88,1.18,0,-270,1397,1378,1369,1350,1341,1374,1346,360,408,500,950,1,1,69751600,939,-3.92,0.16,12,0.04,-343.00,8433.00,2320,20240221,-41.98,1121,20241210,20.07,1538,-12.48,20250113,1293,4.10,20250102,2320,-41.98,20240221,1121,20.07,20241210,0.65,N,000180,500,360 억,,820534,N,N,3,N,00,N +20250207,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1345,-16,5,-1.18,37428952,27789,75.88,1361,1379,1336,1769,953,1361,1346.90,1.18,0,-232,1397,1378,1369,1350,1341,1374,1346,360,408,500,950,1,1,69751600,938,-3.92,0.16,12,0.04,-343.00,8433.00,2320,20240221,-42.03,1121,20241210,19.98,1538,-12.55,20250113,1293,4.02,20250102,2320,-42.03,20240221,1121,19.98,20241210,0.65,N,000180,500,360 억,,820534,N,N,33,N,00,N +20250207,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1345,-16,5,-1.18,33052564,24524,66.97,1361,1379,1336,1769,953,1361,1347.76,1.18,0,-206,1397,1378,1369,1350,1341,1374,1346,360,408,500,950,1,1,69751600,938,-3.92,0.16,12,0.04,-343.00,8433.00,2320,20240221,-42.03,1121,20241210,19.98,1538,-12.55,20250113,1293,4.02,20250102,2320,-42.03,20240221,1121,19.98,20241210,0.65,N,000180,500,360 억,,820534,N,N,33,N,00,N +20250207,130103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1337,-24,5,-1.76,30642556,22722,62.05,1361,1379,1336,1769,953,1361,1348.59,1.18,0,-199,1397,1378,1369,1350,1341,1374,1346,360,408,500,950,1,1,69751600,933,-3.90,0.16,12,0.03,-343.00,8433.00,2320,20240221,-42.37,1121,20241210,19.27,1538,-13.07,20250113,1293,3.40,20250102,2320,-42.37,20240221,1121,19.27,20241210,0.65,N,000180,500,360 억,,820534,N,N,33,N,00,N +20250207,120103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1340,-21,5,-1.54,30041981,22273,60.82,1361,1379,1339,1769,953,1361,1348.81,1.18,0,-199,1397,1378,1369,1350,1341,1374,1346,360,408,500,950,1,1,69751600,935,-3.91,0.16,12,0.03,-343.00,8433.00,2320,20240221,-42.24,1121,20241210,19.54,1538,-12.87,20250113,1293,3.63,20250102,2320,-42.24,20240221,1121,19.54,20241210,0.65,N,000180,500,360 억,,820534,N,N,33,N,00,N +20250207,110103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1344,-17,5,-1.25,18010353,13315,36.36,1361,1379,1343,1769,953,1361,1352.64,1.18,0,-582,1397,1378,1369,1350,1341,1374,1346,360,408,500,950,1,1,69751600,937,-3.92,0.16,12,0.02,-343.00,8433.00,2320,20240221,-42.07,1121,20241210,19.89,1538,-12.61,20250113,1293,3.94,20250102,2320,-42.07,20240221,1121,19.89,20241210,0.65,N,000180,500,360 억,,820534,N,N,33,N,00,N +20250207,100103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1356,-5,5,-0.37,5854322,4302,11.75,1361,1379,1356,1769,953,1361,1360.84,1.18,0,-484,1397,1378,1369,1350,1341,1374,1346,360,408,500,950,1,1,69751600,946,-3.95,0.16,12,0.01,-343.00,8433.00,2320,20240221,-41.55,1121,20241210,20.96,1538,-11.83,20250113,1293,4.87,20250102,2320,-41.55,20240221,1121,20.96,20241210,0.65,N,000180,500,360 억,,820534,N,N,33,N,00,N +20250207,090103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1361,0,3,0.00,39469,29,0.08,1361,1361,1361,1769,953,1361,1361.00,1.18,0,-29,1397,1378,1369,1350,1341,1374,1346,360,408,500,950,1,1,69751600,949,-3.97,0.16,12,0.00,-343.00,8433.00,2320,20240221,-41.34,1121,20241210,21.41,1538,-11.51,20250113,1293,5.26,20250102,2320,-41.34,20240221,1121,21.41,20241210,0.65,N,000180,500,360 억,,820534,N,N,33,N,00,N 20250206,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1361,-15,5,-1.09,49995860,36520,115.68,1376,1388,1360,1788,964,1376,1369.00,1.18,0,591,1420,1398,1384,1362,1348,1391,1355,360,412,500,960,1,1,69751600,949,-3.97,0.16,12,0.05,-343.00,8433.00,2320,20240221,-41.34,1121,20241210,21.41,1538,-11.51,20250113,1293,5.26,20250102,2320,-41.34,20240221,1121,21.41,20241210,0.67,N,000180,500,360 억,,819943,N,N,33,N,00,N 20250206,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1364,-12,5,-0.87,49487574,36147,114.50,1376,1388,1360,1788,964,1376,1369.06,1.18,0,598,1420,1398,1384,1362,1348,1391,1355,360,412,500,960,1,1,69751600,951,-3.98,0.16,12,0.05,-343.00,8433.00,2320,20240221,-41.21,1121,20241210,21.68,1538,-11.31,20250113,1293,5.49,20250102,2320,-41.21,20240221,1121,21.68,20241210,0.67,N,000180,500,360 억,,819943,N,N,21,N,00,N 20250206,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1366,-10,5,-0.73,43240981,31561,99.97,1376,1388,1366,1788,964,1376,1370.08,1.18,0,598,1420,1398,1384,1362,1348,1391,1355,360,412,500,960,1,1,69751600,953,-3.98,0.16,12,0.05,-343.00,8433.00,2320,20240221,-41.12,1121,20241210,21.86,1538,-11.18,20250113,1293,5.65,20250102,2320,-41.12,20240221,1121,21.86,20241210,0.67,N,000180,500,360 억,,819943,N,N,21,N,00,N diff --git a/000210/price/prices-20250201.csv b/000210/price/prices-20250201.csv index 2c880fd605c9..c4151afe772a 100644 --- a/000210/price/prices-20250201.csv +++ b/000210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31500,-650,5,-2.02,2426909550,75324,187.43,32500,33050,31500,41750,22550,32150,32219.75,14.44,0,-7956,32783,32466,31833,31516,30883,32625,31675,1283,9600,5000,23140,50,1,20955884,6601,-5.34,0.19,12,0.36,-5894.00,169784.00,62000,20240604,-49.19,30300,20250203,3.96,33600,-6.25,20250107,30300,3.96,20250203,62000,-49.19,20240604,30300,3.96,20250203,0.67,N,000210,5000,1282 억,,3025424,N,N,332,N,00,N +20250207,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31550,-600,5,-1.87,2289855700,70979,176.62,32500,33050,31550,41750,22550,32150,32261.03,14.44,0,-6186,32783,32466,31833,31516,30883,32625,31675,1283,9600,5000,23140,50,1,20955884,6612,-5.35,0.19,12,0.34,-5894.00,169784.00,62000,20240604,-49.11,30300,20250203,4.13,33600,-6.10,20250107,30300,4.13,20250203,62000,-49.11,20240604,30300,4.13,20250203,0.67,N,000210,5000,1282 억,,3025424,N,N,42,N,00,N +20250207,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31650,-500,5,-1.56,2099985400,64969,161.66,32500,33050,31550,41750,22550,32150,32322.88,14.44,0,-3944,32783,32466,31833,31516,30883,32625,31675,1283,9600,5000,23140,50,1,20955884,6633,-5.37,0.19,12,0.31,-5894.00,169784.00,62000,20240604,-48.95,30300,20250203,4.46,33600,-5.80,20250107,30300,4.46,20250203,62000,-48.95,20240604,30300,4.46,20250203,0.67,N,000210,5000,1282 억,,3025424,N,N,42,N,00,N +20250207,130103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31850,-300,5,-0.93,1857355500,57318,142.62,32500,33050,31750,41750,22550,32150,32404.40,14.44,0,-57,32783,32466,31833,31516,30883,32625,31675,1283,9600,5000,23140,50,1,20955884,6674,-5.40,0.19,12,0.27,-5894.00,169784.00,62000,20240604,-48.63,30300,20250203,5.12,33600,-5.21,20250107,30300,5.12,20250203,62000,-48.63,20240604,30300,5.12,20250203,0.67,N,000210,5000,1282 억,,3025424,N,N,42,N,00,N +20250207,120103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31800,-350,5,-1.09,1667090050,51337,127.74,32500,33050,31750,41750,22550,32150,32473.46,14.44,0,-338,32783,32466,31833,31516,30883,32625,31675,1283,9600,5000,23140,50,1,20955884,6664,-5.40,0.19,12,0.24,-5894.00,169784.00,62000,20240604,-48.71,30300,20250203,4.95,33600,-5.36,20250107,30300,4.95,20250203,62000,-48.71,20240604,30300,4.95,20250203,0.67,N,000210,5000,1282 억,,3025424,N,N,42,N,00,N +20250207,110104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31950,-200,5,-0.62,1511474150,46455,115.59,32500,33050,31750,41750,22550,32150,32536.31,14.44,0,-365,32783,32466,31833,31516,30883,32625,31675,1283,9600,5000,23140,50,1,20955884,6695,-5.42,0.19,12,0.22,-5894.00,169784.00,62000,20240604,-48.47,30300,20250203,5.45,33600,-4.91,20250107,30300,5.45,20250203,62000,-48.47,20240604,30300,5.45,20250203,0.67,N,000210,5000,1282 억,,3025424,N,N,42,N,00,N +20250207,100103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32000,-150,5,-0.47,1319800600,40448,100.65,32500,33050,32000,41750,22550,32150,32629.56,14.44,0,1692,32783,32466,31833,31516,30883,32625,31675,1283,9600,5000,23140,50,1,20955884,6706,-5.43,0.19,12,0.19,-5894.00,169784.00,62000,20240604,-48.39,30300,20250203,5.61,33600,-4.76,20250107,30300,5.61,20250203,62000,-48.39,20240604,30300,5.61,20250203,0.67,N,000210,5000,1282 억,,3025424,N,N,42,N,00,N +20250207,090103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32500,350,2,1.09,29715850,914,2.27,32500,32700,32450,41750,22550,32150,32511.87,14.44,0,-420,32783,32466,31833,31516,30883,32625,31675,1283,9600,5000,23140,50,1,20955884,6811,-5.51,0.19,12,0.00,-5894.00,169784.00,62000,20240604,-47.58,30300,20250203,7.26,33600,-3.27,20250107,30300,7.26,20250203,62000,-47.58,20240604,30300,7.26,20250203,0.67,N,000210,5000,1282 억,,3025424,N,N,42,N,00,N 20250206,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32150,950,2,3.04,1192492300,37617,105.78,31200,32150,31200,40550,21850,31200,31697.12,14.44,0,-2474,32533,31866,31333,30666,30133,32200,31000,1283,9350,5000,22460,50,1,20955884,6737,-5.45,0.19,12,0.18,-5894.00,169784.00,62000,20240604,-48.15,30300,20250203,6.11,33600,-4.32,20250107,30300,6.11,20250203,62000,-48.15,20240604,30300,6.11,20250203,0.69,N,000210,5000,1282 억,,3025631,N,N,42,N,00,N 20250206,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31800,600,2,1.92,865458800,27406,77.07,31200,32000,31200,40550,21850,31200,31579.17,14.44,0,-2036,32533,31866,31333,30666,30133,32200,31000,1283,9350,5000,22460,50,1,20955884,6664,-5.40,0.19,12,0.13,-5894.00,169784.00,62000,20240604,-48.71,30300,20250203,4.95,33600,-5.36,20250107,30300,4.95,20250203,62000,-48.71,20240604,30300,4.95,20250203,0.69,N,000210,5000,1282 억,,3025631,N,N,30,N,00,N 20250206,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31450,250,2,0.80,528558150,16777,47.18,31200,31850,31200,40550,21850,31200,31504.93,14.44,0,-3272,32533,31866,31333,30666,30133,32200,31000,1283,9350,5000,22460,50,1,20955884,6591,-5.34,0.19,12,0.08,-5894.00,169784.00,62000,20240604,-49.27,30300,20250203,3.80,33600,-6.40,20250107,30300,3.80,20250203,62000,-49.27,20240604,30300,3.80,20250203,0.69,N,000210,5000,1282 억,,3025631,N,N,30,N,00,N diff --git a/000220/price/prices-20250201.csv b/000220/price/prices-20250201.csv index 66e3765cfb73..24f9b785f50f 100644 --- a/000220/price/prices-20250201.csv +++ b/000220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4670,5,2,0.11,145267530,31175,147.39,4665,4705,4630,6060,3270,4665,4659.74,1.39,0,-11450,4735,4700,4640,4605,4545,4717,4622,176,1395,1000,3450,5,1,17032351,795,-12.83,0.78,12,0.18,-364.00,6012.00,5810,20240326,-19.62,3900,20241114,19.74,5100,-8.43,20250110,4405,6.02,20250204,5810,-19.62,20240326,3900,19.74,20241114,1.72,N,000220,1000,176 억,,236948,N,N,1,N,00,N +20250207,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4630,-35,5,-0.75,135275685,29033,137.27,4665,4705,4630,6060,3270,4665,4659.38,1.39,0,-10609,4735,4700,4640,4605,4545,4717,4622,176,1395,1000,3450,5,1,17032351,789,-12.72,0.77,12,0.17,-364.00,6012.00,5810,20240326,-20.31,3900,20241114,18.72,5100,-9.22,20250110,4405,5.11,20250204,5810,-20.31,20240326,3900,18.72,20241114,1.72,N,000220,1000,176 억,,236948,N,N,8,N,00,N +20250207,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4650,-15,5,-0.32,95332940,20435,96.61,4665,4705,4640,6060,3270,4665,4665.18,1.39,0,-9552,4735,4700,4640,4605,4545,4717,4622,176,1395,1000,3450,5,1,17032351,792,-12.77,0.77,12,0.12,-364.00,6012.00,5810,20240326,-19.97,3900,20241114,19.23,5100,-8.82,20250110,4405,5.56,20250204,5810,-19.97,20240326,3900,19.23,20241114,1.72,N,000220,1000,176 억,,236948,N,N,8,N,00,N +20250207,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4650,-15,5,-0.32,86995375,18641,88.13,4665,4705,4640,6060,3270,4665,4666.88,1.39,0,-8845,4735,4700,4640,4605,4545,4717,4622,176,1395,1000,3450,5,1,17032351,792,-12.77,0.77,12,0.11,-364.00,6012.00,5810,20240326,-19.97,3900,20241114,19.23,5100,-8.82,20250110,4405,5.56,20250204,5810,-19.97,20240326,3900,19.23,20241114,1.72,N,000220,1000,176 억,,236948,N,N,8,N,00,N +20250207,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4665,0,3,0.00,77961295,16698,78.95,4665,4705,4645,6060,3270,4665,4668.90,1.39,0,-8565,4735,4700,4640,4605,4545,4717,4622,176,1395,1000,3450,5,1,17032351,795,-12.82,0.78,12,0.10,-364.00,6012.00,5810,20240326,-19.71,3900,20241114,19.62,5100,-8.53,20250110,4405,5.90,20250204,5810,-19.71,20240326,3900,19.62,20241114,1.72,N,000220,1000,176 억,,236948,N,N,8,N,00,N +20250207,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4665,0,3,0.00,53871220,11520,54.47,4665,4705,4650,6060,3270,4665,4676.32,1.39,0,-6846,4735,4700,4640,4605,4545,4717,4622,176,1395,1000,3450,5,1,17032351,795,-12.82,0.78,12,0.07,-364.00,6012.00,5810,20240326,-19.71,3900,20241114,19.62,5100,-8.53,20250110,4405,5.90,20250204,5810,-19.71,20240326,3900,19.62,20241114,1.72,N,000220,1000,176 억,,236948,N,N,8,N,00,N +20250207,100103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4675,10,2,0.21,40910760,8744,41.34,4665,4705,4650,6060,3270,4665,4678.72,1.39,0,-4598,4735,4700,4640,4605,4545,4717,4622,176,1395,1000,3450,5,1,17032351,796,-12.84,0.78,12,0.05,-364.00,6012.00,5810,20240326,-19.54,3900,20241114,19.87,5100,-8.33,20250110,4405,6.13,20250204,5810,-19.54,20240326,3900,19.87,20241114,1.72,N,000220,1000,176 억,,236948,N,N,8,N,00,N +20250207,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4700,35,2,0.75,8092170,1731,8.18,4665,4705,4655,6060,3270,4665,4674.85,1.39,0,-287,4735,4700,4640,4605,4545,4717,4622,176,1395,1000,3450,5,1,17032351,801,-12.91,0.78,12,0.01,-364.00,6012.00,5810,20240326,-19.10,3900,20241114,20.51,5100,-7.84,20250110,4405,6.70,20250204,5810,-19.10,20240326,3900,20.51,20241114,1.72,N,000220,1000,176 억,,236948,N,N,8,N,00,N 20250206,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4665,75,2,1.63,97820665,21151,115.58,4600,4675,4580,5960,3215,4590,4624.47,1.42,0,-4043,4633,4611,4573,4551,4513,4622,4562,176,1370,1000,3390,5,1,17032351,795,-12.82,0.78,12,0.12,-364.00,6012.00,5810,20240326,-19.71,3900,20241114,19.62,5100,-8.53,20250110,4405,5.90,20250204,5810,-19.71,20240326,3900,19.62,20241114,1.72,N,000220,1000,176 억,,241062,N,N,8,N,00,N 20250206,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4645,55,2,1.20,81694470,17691,96.67,4600,4675,4580,5960,3215,4590,4617.85,1.42,0,-3264,4633,4611,4573,4551,4513,4622,4562,176,1370,1000,3390,5,1,17032351,791,-12.76,0.77,12,0.10,-364.00,6012.00,5810,20240326,-20.05,3900,20241114,19.10,5100,-8.92,20250110,4405,5.45,20250204,5810,-20.05,20240326,3900,19.10,20241114,1.72,N,000220,1000,176 억,,241062,N,N,5,N,00,N 20250206,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4660,70,2,1.53,76930025,16665,91.07,4600,4675,4580,5960,3215,4590,4616.26,1.42,0,-2601,4633,4611,4573,4551,4513,4622,4562,176,1370,1000,3390,5,1,17032351,794,-12.80,0.78,12,0.10,-364.00,6012.00,5810,20240326,-19.79,3900,20241114,19.49,5100,-8.63,20250110,4405,5.79,20250204,5810,-19.79,20240326,3900,19.49,20241114,1.72,N,000220,1000,176 억,,241062,N,N,5,N,00,N diff --git a/000230/price/prices-20250201.csv b/000230/price/prices-20250201.csv index 1defcba01499..9b8b31fdd258 100644 --- a/000230/price/prices-20250201.csv +++ b/000230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6410,-10,5,-0.16,91958740,14352,78.01,6420,6500,6370,8340,4500,6420,6407.38,1.05,0,-4731,6553,6486,6433,6366,6313,6520,6400,115,1920,1000,4490,10,1,11540400,740,-1.24,1.86,12,0.12,-5163.00,3441.00,12220,20240820,-47.55,5470,20241210,17.18,8500,-24.59,20250102,6200,3.39,20250203,12220,-47.55,20240820,5470,17.18,20241210,0.03,N,000230,1000,115 억,,121581,N,N,0,N,00,N +20250207,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6440,20,2,0.31,79115920,12348,67.12,6420,6500,6370,8340,4500,6420,6407.18,1.05,0,-4596,6553,6486,6433,6366,6313,6520,6400,115,1920,1000,4490,10,1,11540400,743,-1.25,1.87,12,0.11,-5163.00,3441.00,12220,20240820,-47.30,5470,20241210,17.73,8500,-24.24,20250102,6200,3.87,20250203,12220,-47.30,20240820,5470,17.73,20241210,0.03,N,000230,1000,115 억,,121581,N,N,0,N,00,N +20250207,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6380,-40,5,-0.62,55888580,8719,47.39,6420,6500,6370,8340,4500,6420,6409.98,1.05,0,-4731,6553,6486,6433,6366,6313,6520,6400,115,1920,1000,4490,10,1,11540400,736,-1.24,1.85,12,0.08,-5163.00,3441.00,12220,20240820,-47.79,5470,20241210,16.64,8500,-24.94,20250102,6200,2.90,20250203,12220,-47.79,20240820,5470,16.64,20241210,0.03,N,000230,1000,115 억,,121581,N,N,0,N,00,N +20250207,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6390,-30,5,-0.47,53618850,8363,45.46,6420,6500,6370,8340,4500,6420,6411.44,1.05,0,-4731,6553,6486,6433,6366,6313,6520,6400,115,1920,1000,4490,10,1,11540400,737,-1.24,1.86,12,0.07,-5163.00,3441.00,12220,20240820,-47.71,5470,20241210,16.82,8500,-24.82,20250102,6200,3.06,20250203,12220,-47.71,20240820,5470,16.82,20241210,0.03,N,000230,1000,115 억,,121581,N,N,0,N,00,N +20250207,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6440,20,2,0.31,47390580,7391,40.18,6420,6500,6370,8340,4500,6420,6411.93,1.05,0,-4193,6553,6486,6433,6366,6313,6520,6400,115,1920,1000,4490,10,1,11540400,743,-1.25,1.87,12,0.06,-5163.00,3441.00,12220,20240820,-47.30,5470,20241210,17.73,8500,-24.24,20250102,6200,3.87,20250203,12220,-47.30,20240820,5470,17.73,20241210,0.03,N,000230,1000,115 억,,121581,N,N,0,N,00,N +20250207,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6390,-30,5,-0.47,42692670,6657,36.19,6420,6500,6370,8340,4500,6420,6413.20,1.05,0,-4151,6553,6486,6433,6366,6313,6520,6400,115,1920,1000,4490,10,1,11540400,737,-1.24,1.86,12,0.06,-5163.00,3441.00,12220,20240820,-47.71,5470,20241210,16.82,8500,-24.82,20250102,6200,3.06,20250203,12220,-47.71,20240820,5470,16.82,20241210,0.03,N,000230,1000,115 억,,121581,N,N,0,N,00,N +20250207,100103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6440,20,2,0.31,17323850,2696,14.65,6420,6500,6400,8340,4500,6420,6425.76,1.05,0,-2473,6553,6486,6433,6366,6313,6520,6400,115,1920,1000,4490,10,1,11540400,743,-1.25,1.87,12,0.02,-5163.00,3441.00,12220,20240820,-47.30,5470,20241210,17.73,8500,-24.24,20250102,6200,3.87,20250203,12220,-47.30,20240820,5470,17.73,20241210,0.03,N,000230,1000,115 억,,121581,N,N,0,N,00,N +20250207,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6500,80,2,1.25,975920,152,0.83,6420,6500,6420,8340,4500,6420,6420.53,1.05,0,-118,6553,6486,6433,6366,6313,6520,6400,115,1920,1000,4490,10,1,11540400,750,-1.26,1.89,12,0.00,-5163.00,3441.00,12220,20240820,-46.81,5470,20241210,18.83,8500,-23.53,20250102,6200,4.84,20250203,12220,-46.81,20240820,5470,18.83,20241210,0.03,N,000230,1000,115 억,,121581,N,N,0,N,00,N 20250206,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6420,40,2,0.63,113357670,17602,77.06,6390,6500,6380,8290,4470,6380,6440.04,1.01,0,4391,6586,6482,6356,6252,6126,6535,6305,115,1910,1000,4460,10,1,11540400,741,-1.24,1.87,12,0.15,-5163.00,3441.00,12220,20240820,-47.46,5470,20241210,17.37,8500,-24.47,20250102,6200,3.55,20250203,12220,-47.46,20240820,5470,17.37,20241210,0.03,N,000230,1000,115 억,,116925,N,N,0,N,00,N 20250206,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6450,70,2,1.10,109013140,16926,74.10,6390,6500,6380,8290,4470,6380,6440.57,1.01,0,4770,6586,6482,6356,6252,6126,6535,6305,115,1910,1000,4460,10,1,11540400,744,-1.25,1.87,12,0.15,-5163.00,3441.00,12220,20240820,-47.22,5470,20241210,17.92,8500,-24.12,20250102,6200,4.03,20250203,12220,-47.22,20240820,5470,17.92,20241210,0.03,N,000230,1000,115 억,,116925,N,N,0,N,00,N 20250206,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6430,50,2,0.78,92965010,14429,63.17,6390,6500,6380,8290,4470,6380,6442.93,1.01,0,5100,6586,6482,6356,6252,6126,6535,6305,115,1910,1000,4460,10,1,11540400,742,-1.25,1.87,12,0.13,-5163.00,3441.00,12220,20240820,-47.38,5470,20241210,17.55,8500,-24.35,20250102,6200,3.71,20250203,12220,-47.38,20240820,5470,17.55,20241210,0.03,N,000230,1000,115 억,,116925,N,N,0,N,00,N diff --git a/000240/price/prices-20250201.csv b/000240/price/prices-20250201.csv index e6ebf119a779..8266bc336fd2 100644 --- a/000240/price/prices-20250201.csv +++ b/000240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15900,-140,5,-0.87,912843960,57306,29.71,15890,16020,15880,20850,11230,16040,15929.30,9.28,0,-11211,16266,16152,15976,15862,15686,16210,15920,475,4810,500,11860,10,1,94935240,15095,8.06,0.38,12,0.06,1972.00,42345.00,21900,20241217,-27.40,14570,20240807,9.13,17500,-9.14,20250113,15800,0.63,20250206,21900,-27.40,20241217,14570,9.13,20240807,0.19,N,000240,500,474 억,,8809428,N,N,1269,N,00,N +20250207,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15910,-130,5,-0.81,797635160,50061,25.95,15890,16020,15880,20850,11230,16040,15933.26,9.28,0,-9321,16266,16152,15976,15862,15686,16210,15920,475,4810,500,11860,10,1,94935240,15104,8.07,0.38,12,0.05,1972.00,42345.00,21900,20241217,-27.35,14570,20240807,9.20,17500,-9.09,20250113,15800,0.70,20250206,21900,-27.35,20241217,14570,9.20,20240807,0.19,N,000240,500,474 억,,8809428,N,N,11,N,00,N +20250207,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15960,-80,5,-0.50,642978430,40347,20.92,15890,16020,15880,20850,11230,16040,15936.21,9.28,0,-8716,16266,16152,15976,15862,15686,16210,15920,475,4810,500,11860,10,1,94935240,15152,8.09,0.38,12,0.04,1972.00,42345.00,21900,20241217,-27.12,14570,20240807,9.54,17500,-8.80,20250113,15800,1.01,20250206,21900,-27.12,20241217,14570,9.54,20240807,0.19,N,000240,500,474 억,,8809428,N,N,11,N,00,N +20250207,130104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15930,-110,5,-0.69,534425840,33537,17.39,15890,16020,15880,20850,11230,16040,15935.41,9.28,0,-8385,16266,16152,15976,15862,15686,16210,15920,475,4810,500,11860,10,1,94935240,15123,8.08,0.38,12,0.04,1972.00,42345.00,21900,20241217,-27.26,14570,20240807,9.33,17500,-8.97,20250113,15800,0.82,20250206,21900,-27.26,20241217,14570,9.33,20240807,0.19,N,000240,500,474 억,,8809428,N,N,11,N,00,N +20250207,120104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15940,-100,5,-0.62,439155690,27562,14.29,15890,16020,15880,20850,11230,16040,15933.38,9.28,0,-7130,16266,16152,15976,15862,15686,16210,15920,475,4810,500,11860,10,1,94935240,15133,8.08,0.38,12,0.03,1972.00,42345.00,21900,20241217,-27.21,14570,20240807,9.40,17500,-8.91,20250113,15800,0.89,20250206,21900,-27.21,20241217,14570,9.40,20240807,0.19,N,000240,500,474 억,,8809428,N,N,11,N,00,N +20250207,110105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15950,-90,5,-0.56,377371610,23688,12.28,15890,16020,15880,20850,11230,16040,15930.92,9.28,0,-5580,16266,16152,15976,15862,15686,16210,15920,475,4810,500,11860,10,1,94935240,15142,8.09,0.38,12,0.02,1972.00,42345.00,21900,20241217,-27.17,14570,20240807,9.47,17500,-8.86,20250113,15800,0.95,20250206,21900,-27.17,20241217,14570,9.47,20240807,0.19,N,000240,500,474 억,,8809428,N,N,11,N,00,N +20250207,100104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15930,-110,5,-0.69,191432900,12003,6.22,15890,16020,15890,20850,11230,16040,15948.75,9.28,0,-1194,16266,16152,15976,15862,15686,16210,15920,475,4810,500,11860,10,1,94935240,15123,8.08,0.38,12,0.01,1972.00,42345.00,21900,20241217,-27.26,14570,20240807,9.33,17500,-8.97,20250113,15800,0.82,20250206,21900,-27.26,20241217,14570,9.33,20240807,0.19,N,000240,500,474 억,,8809428,N,N,11,N,00,N +20250207,090104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15950,-90,5,-0.56,38734690,2437,1.26,15890,16020,15890,20850,11230,16040,15894.42,9.28,0,-326,16266,16152,15976,15862,15686,16210,15920,475,4810,500,11860,10,1,94935240,15142,8.09,0.38,12,0.00,1972.00,42345.00,21900,20241217,-27.17,14570,20240807,9.47,17500,-8.86,20250113,15800,0.95,20250206,21900,-27.17,20241217,14570,9.47,20240807,0.19,N,000240,500,474 억,,8809428,N,N,11,N,00,N 20250206,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16040,40,2,0.25,3068307720,192766,55.14,16030,16090,15800,20800,11200,16000,15917.25,9.31,0,-67148,17106,16552,16276,15722,15446,16415,15585,475,4800,500,11840,10,1,94935240,15228,8.13,0.38,12,0.20,1972.00,42345.00,21900,20241217,-26.76,14570,20240807,10.09,17500,-8.34,20250113,15800,1.52,20250206,21900,-26.76,20241217,14570,10.09,20240807,0.19,N,000240,500,474 억,,8833738,N,N,18,N,00,N 20250206,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16030,30,2,0.19,2744478520,172573,49.37,16030,16090,15800,20800,11200,16000,15903.29,9.31,0,-59900,17106,16552,16276,15722,15446,16415,15585,475,4800,500,11840,10,1,94935240,15218,8.13,0.38,12,0.18,1972.00,42345.00,21900,20241217,-26.80,14570,20240807,10.02,17500,-8.40,20250113,15800,1.46,20250206,21900,-26.80,20241217,14570,10.02,20240807,0.19,N,000240,500,474 억,,8833738,N,N,18,N,00,N 20250206,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15890,-110,5,-0.69,2297262300,144515,41.34,16030,16090,15800,20800,11200,16000,15896.36,9.31,0,-59732,17106,16552,16276,15722,15446,16415,15585,475,4800,500,11840,10,1,94935240,15085,8.06,0.38,12,0.15,1972.00,42345.00,21900,20241217,-27.44,14570,20240807,9.06,17500,-9.20,20250113,15800,0.57,20250206,21900,-27.44,20241217,14570,9.06,20240807,0.19,N,000240,500,474 억,,8833738,N,N,18,N,00,N diff --git a/000250/price/prices-20250201.csv b/000250/price/prices-20250201.csv index f6fb414edbc9..3ec2b82924ca 100644 --- a/000250/price/prices-20250201.csv +++ b/000250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,201000,-10000,5,-4.74,148221563300,731896,84.23,207500,210500,197700,274000,148000,211000,202510.21,4.97,0,-135041,222333,216666,206833,201166,191333,219500,204000,117,63000,500,147700,500,1,23457472,47150,-453.72,21.19,12,3.12,-443.00,9485.00,230000,20240710,-12.61,61900,20240201,224.72,212500,-5.41,20250206,146800,36.92,20250102,230000,-12.61,20240710,62100,223.67,20240207,4.99,N,000250,500,117 억,,1165402,N,N,1331,N,00,N +20250207,150104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,200000,-11000,5,-5.21,135812124300,670313,77.14,207500,210500,197700,274000,148000,211000,202598.07,4.97,0,-122515,222333,216666,206833,201166,191333,219500,204000,117,63000,500,147700,500,1,23457472,46915,-451.47,21.09,12,2.86,-443.00,9485.00,230000,20240710,-13.04,61900,20240201,223.10,212500,-5.88,20250206,146800,36.24,20250102,230000,-13.04,20240710,62100,222.06,20240207,4.99,N,000250,500,117 억,,1165402,N,N,1984,N,00,N +20250207,140104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,201000,-10000,5,-4.74,127266569800,627746,72.24,207500,210500,197700,274000,148000,211000,202723.21,4.97,0,-105207,222333,216666,206833,201166,191333,219500,204000,117,63000,500,147700,500,1,23457472,47150,-453.72,21.19,12,2.68,-443.00,9485.00,230000,20240710,-12.61,61900,20240201,224.72,212500,-5.41,20250206,146800,36.92,20250102,230000,-12.61,20240710,62100,223.67,20240207,4.99,N,000250,500,117 억,,1165402,N,N,1984,N,00,N +20250207,130104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,202500,-8500,5,-4.03,121385791300,598644,68.89,207500,210500,197700,274000,148000,211000,202754.78,4.97,0,-98475,222333,216666,206833,201166,191333,219500,204000,117,63000,500,147700,500,1,23457472,47501,-457.11,21.35,12,2.55,-443.00,9485.00,230000,20240710,-11.96,61900,20240201,227.14,212500,-4.71,20250206,146800,37.94,20250102,230000,-11.96,20240710,62100,226.09,20240207,4.99,N,000250,500,117 억,,1165402,N,N,1984,N,00,N +20250207,120104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,205000,-6000,5,-2.84,115089753300,567709,65.33,207500,210500,197700,274000,148000,211000,202712.76,4.97,0,-89004,222333,216666,206833,201166,191333,219500,204000,117,63000,500,147700,500,1,23457472,48088,-462.75,21.61,12,2.42,-443.00,9485.00,230000,20240710,-10.87,61900,20240201,231.18,212500,-3.53,20250206,146800,39.65,20250102,230000,-10.87,20240710,62100,230.11,20240207,4.99,N,000250,500,117 억,,1165402,N,N,1984,N,00,N +20250207,110105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,199000,-12000,5,-5.69,81088449700,400057,46.04,207500,210500,198200,274000,148000,211000,202672.40,4.97,0,-74628,222333,216666,206833,201166,191333,219500,204000,117,63000,500,147700,100,1,23457472,46680,-449.21,20.98,12,1.71,-443.00,9485.00,230000,20240710,-13.48,61900,20240201,221.49,212500,-6.35,20250206,146800,35.56,20250102,230000,-13.48,20240710,62100,220.45,20240207,4.99,N,000250,500,117 억,,1165402,N,N,1984,N,00,N +20250207,100104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,203500,-7500,5,-3.55,53337087000,261587,30.10,207500,210500,200500,274000,148000,211000,203872.11,4.97,0,-57280,222333,216666,206833,201166,191333,219500,204000,117,63000,500,147700,500,1,23457472,47736,-459.37,21.45,12,1.12,-443.00,9485.00,230000,20240710,-11.52,61900,20240201,228.76,212500,-4.24,20250206,146800,38.62,20250102,230000,-11.52,20240710,62100,227.70,20240207,4.99,N,000250,500,117 억,,1165402,N,N,1984,N,00,N +20250207,090104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,209000,-2000,5,-0.95,3112216500,14973,1.72,207500,210000,206500,274000,148000,211000,207641.48,4.97,0,-5,222333,216666,206833,201166,191333,219500,204000,117,63000,500,147700,500,1,23457472,49026,-471.78,22.03,12,0.06,-443.00,9485.00,230000,20240710,-9.13,61900,20240201,237.64,212500,-1.65,20250206,146800,42.37,20250102,230000,-9.13,20240710,62100,236.55,20240207,4.99,N,000250,500,117 억,,1165402,N,N,1984,N,00,N 20250206,160104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,211000,9000,2,4.46,177509961800,861993,36.94,202000,212500,197000,262500,141500,202000,205922.06,4.69,0,64409,224666,213332,199666,188332,174666,219000,194000,117,60500,500,141400,500,1,23457472,49495,-476.30,22.25,12,3.67,-443.00,9485.00,230000,20240710,-8.26,61900,20240201,240.87,212500,-0.71,20250206,146800,43.73,20250102,230000,-8.26,20240710,62000,240.32,20240206,4.99,N,000250,500,117 억,,1100526,N,N,1984,N,00,N 20250206,150104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,211000,9000,2,4.46,166301141300,808885,34.66,202000,212500,197000,262500,141500,202000,205593.67,4.69,0,49009,224666,213332,199666,188332,174666,219000,194000,117,60500,500,141400,500,1,23457472,49495,-476.30,22.25,12,3.45,-443.00,9485.00,230000,20240710,-8.26,61900,20240201,240.87,212500,-0.71,20250206,146800,43.73,20250102,230000,-8.26,20240710,62000,240.32,20240206,4.99,N,000250,500,117 억,,1100526,N,N,916,N,00,N 20250206,140104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,209000,7000,2,3.47,141082830800,689415,29.54,202000,211500,197000,262500,141500,202000,204641.90,4.69,0,24583,224666,213332,199666,188332,174666,219000,194000,117,60500,500,141400,500,1,23457472,49026,-471.78,22.03,12,2.94,-443.00,9485.00,230000,20240710,-9.13,61900,20240201,237.64,211500,-1.18,20250206,146800,42.37,20250102,230000,-9.13,20240710,62000,237.10,20240206,4.99,N,000250,500,117 억,,1100526,N,N,916,N,00,N diff --git a/000270/price/prices-20250201.csv b/000270/price/prices-20250201.csv index 1ac617e7c14e..af88f63cafed 100644 --- a/000270/price/prices-20250201.csv +++ b/000270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,96500,-2300,5,-2.33,95901916100,986696,175.01,97600,98900,96300,128400,69200,98800,97195.15,39.74,0,-12391,99866,99332,98266,97732,96666,99600,98000,21393,29600,5000,75080,100,1,397672632,383754,4.43,0.83,12,0.25,21770.00,116771.00,135000,20240619,-28.52,86100,20240125,12.08,107900,-10.57,20250114,95000,1.58,20250203,135000,-28.52,20240619,89500,7.82,20241115,0.18,N,000270,5000,21393 억,,158020569,N,N,8043,N,00,N +20250207,150104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,96700,-2100,5,-2.13,79042872100,812023,144.03,97600,98900,96300,128400,69200,98800,97340.19,39.74,0,-26618,99866,99332,98266,97732,96666,99600,98000,21393,29600,5000,75080,100,1,397672632,384549,4.44,0.83,12,0.20,21770.00,116771.00,135000,20240619,-28.37,86100,20240125,12.31,107900,-10.38,20250114,95000,1.79,20250203,135000,-28.37,20240619,89500,8.04,20241115,0.18,N,000270,5000,21393 억,,158020569,N,N,2073,N,00,N +20250207,140104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,96800,-2000,5,-2.02,61420159600,629481,111.65,97600,98900,96700,128400,69200,98800,97572.17,39.74,0,-19700,99866,99332,98266,97732,96666,99600,98000,21393,29600,5000,75080,100,1,397672632,384947,4.45,0.83,12,0.16,21770.00,116771.00,135000,20240619,-28.30,86100,20240125,12.43,107900,-10.29,20250114,95000,1.89,20250203,135000,-28.30,20240619,89500,8.16,20241115,0.18,N,000270,5000,21393 억,,158020569,N,N,2073,N,00,N +20250207,130105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,97000,-1800,5,-1.82,49746586000,509159,90.31,97600,98900,97000,128400,69200,98800,97702.86,39.74,0,-19798,99866,99332,98266,97732,96666,99600,98000,21393,29600,5000,75080,100,1,397672632,385742,4.46,0.83,12,0.13,21770.00,116771.00,135000,20240619,-28.15,86100,20240125,12.66,107900,-10.10,20250114,95000,2.11,20250203,135000,-28.15,20240619,89500,8.38,20241115,0.18,N,000270,5000,21393 억,,158020569,N,N,2073,N,00,N +20250207,120105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,97200,-1600,5,-1.62,38136299700,389619,69.11,97600,98900,97200,128400,69200,98800,97880.37,39.74,0,-11879,99866,99332,98266,97732,96666,99600,98000,21393,29600,5000,75080,100,1,397672632,386538,4.46,0.83,12,0.10,21770.00,116771.00,135000,20240619,-28.00,86100,20240125,12.89,107900,-9.92,20250114,95000,2.32,20250203,135000,-28.00,20240619,89500,8.60,20241115,0.18,N,000270,5000,21393 억,,158020569,N,N,2073,N,00,N +20250207,110105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,98200,-600,5,-0.61,20780047400,211790,37.56,97600,98900,97300,128400,69200,98800,98115.41,39.74,0,13676,99866,99332,98266,97732,96666,99600,98000,21393,29600,5000,75080,100,1,397672632,390515,4.51,0.84,12,0.05,21770.00,116771.00,135000,20240619,-27.26,86100,20240125,14.05,107900,-8.99,20250114,95000,3.37,20250203,135000,-27.26,20240619,89500,9.72,20241115,0.18,N,000270,5000,21393 억,,158020569,N,N,2073,N,00,N +20250207,100104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,98100,-700,5,-0.71,15212914200,155042,27.50,97600,98900,97300,128400,69200,98800,98120.06,39.74,0,3463,99866,99332,98266,97732,96666,99600,98000,21393,29600,5000,75080,100,1,397672632,390117,4.51,0.84,12,0.04,21770.00,116771.00,135000,20240619,-27.33,86100,20240125,13.94,107900,-9.08,20250114,95000,3.26,20250203,135000,-27.33,20240619,89500,9.61,20241115,0.18,N,000270,5000,21393 억,,158020569,N,N,2073,N,00,N +20250207,090105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,97500,-1300,5,-1.32,3363178600,34477,6.12,97600,98300,97300,128400,69200,98800,97538.55,39.74,0,-14101,99866,99332,98266,97732,96666,99600,98000,21393,29600,5000,75080,100,1,397672632,387731,4.48,0.83,12,0.01,21770.00,116771.00,135000,20240619,-27.78,86100,20240125,13.24,107900,-9.64,20250114,95000,2.63,20250203,135000,-27.78,20240619,89500,8.94,20241115,0.18,N,000270,5000,21393 억,,158020569,N,N,2073,N,00,N 20250206,160104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,98800,700,2,0.71,54915914400,559763,60.62,98300,98800,97200,127500,68700,98100,98104.51,39.75,0,-41278,100433,99266,98133,96966,95833,99850,97550,21393,29400,5000,74550,100,1,397672632,392901,4.54,0.85,12,0.14,21770.00,116771.00,135000,20240619,-26.81,86100,20240125,14.75,107900,-8.43,20250114,95000,4.00,20250203,135000,-26.81,20240619,89500,10.39,20241115,0.19,N,000270,5000,21393 억,,158072892,N,N,2073,N,00,N 20250206,150104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,97700,-400,5,-0.41,40523953600,413544,44.78,98300,98600,97200,127500,68700,98100,97991.88,39.75,0,-61120,100433,99266,98133,96966,95833,99850,97550,21393,29400,5000,74550,100,1,397672632,388526,4.49,0.84,12,0.10,21770.00,116771.00,135000,20240619,-27.63,86100,20240125,13.47,107900,-9.45,20250114,95000,2.84,20250203,135000,-27.63,20240619,89500,9.16,20241115,0.19,N,000270,5000,21393 억,,158072892,N,N,3031,N,00,N 20250206,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,97900,-200,5,-0.20,31438628700,320559,34.71,98300,98600,97200,127500,68700,98100,98074.39,39.75,0,-42793,100433,99266,98133,96966,95833,99850,97550,21393,29400,5000,74550,100,1,397672632,389322,4.50,0.84,12,0.08,21770.00,116771.00,135000,20240619,-27.48,86100,20240125,13.70,107900,-9.27,20250114,95000,3.05,20250203,135000,-27.48,20240619,89500,9.39,20241115,0.19,N,000270,5000,21393 억,,158072892,N,N,3031,N,00,N diff --git a/000300/price/prices-20250201.csv b/000300/price/prices-20250201.csv index f60ca7f20c6f..ee759a1439c1 100644 --- a/000300/price/prices-20250201.csv +++ b/000300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1276,20240125,55.49,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20250207,150105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1276,20240125,55.49,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20250207,140104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1276,20240125,55.49,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20250207,130105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1276,20240125,55.49,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20250207,120105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1276,20240125,55.49,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20250207,110105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1276,20240125,55.49,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20250207,100105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1276,20240125,55.49,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20250207,090105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1276,20240125,55.49,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N 20250206,160105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2634,20240216,-24.68,1226,20240124,61.83,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,181,996.13,20240206,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N 20250206,150104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2634,20240216,-24.68,1226,20240124,61.83,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,181,996.13,20240206,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N 20250206,140105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2634,20240216,-24.68,1226,20240124,61.83,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,181,996.13,20240206,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N diff --git a/000320/price/prices-20250201.csv b/000320/price/prices-20250201.csv index e02a7d4f7f90..74e015f0076f 100644 --- a/000320/price/prices-20250201.csv +++ b/000320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13120,40,2,0.31,95994360,7375,82.37,12990,13150,12890,17000,9160,13080,13016.18,3.78,0,-3571,13233,13156,13003,12926,12773,13195,12965,84,3920,500,9670,10,1,13291151,1744,6.98,0.42,12,0.06,1881.00,31185.00,15100,20240208,-13.11,10450,20240125,25.55,13180,-0.46,20250117,12640,3.80,20250203,15100,-13.11,20240208,10890,20.48,20240416,0.43,N,000320,500,84 억,,501878,N,N,0,N,00,N +20250207,150105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12950,-130,5,-0.99,65561880,5033,56.21,12990,13150,12910,17000,9160,13080,13026.40,3.78,0,-2601,13233,13156,13003,12926,12773,13195,12965,84,3920,500,9670,10,1,13291151,1721,6.88,0.42,12,0.04,1881.00,31185.00,15100,20240208,-14.24,10450,20240125,23.92,13180,-1.75,20250117,12640,2.45,20250203,15100,-14.24,20240208,10890,18.92,20240416,0.43,N,000320,500,84 억,,501878,N,N,0,N,00,N +20250207,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12940,-140,5,-1.07,56107090,4302,48.05,12990,13150,12940,17000,9160,13080,13042.09,3.78,0,-2351,13233,13156,13003,12926,12773,13195,12965,84,3920,500,9670,10,1,13291151,1720,6.88,0.41,12,0.03,1881.00,31185.00,15100,20240208,-14.30,10450,20240125,23.83,13180,-1.82,20250117,12640,2.37,20250203,15100,-14.30,20240208,10890,18.82,20240416,0.43,N,000320,500,84 억,,501878,N,N,0,N,00,N +20250207,130105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13020,-60,5,-0.46,47818600,3665,40.93,12990,13150,12990,17000,9160,13080,13047.37,3.78,0,-1912,13233,13156,13003,12926,12773,13195,12965,84,3920,500,9670,10,1,13291151,1731,6.92,0.42,12,0.03,1881.00,31185.00,15100,20240208,-13.77,10450,20240125,24.59,13180,-1.21,20250117,12640,3.01,20250203,15100,-13.77,20240208,10890,19.56,20240416,0.43,N,000320,500,84 억,,501878,N,N,0,N,00,N +20250207,120105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13080,0,3,0.00,31208370,2391,26.70,12990,13150,12990,17000,9160,13080,13052.43,3.78,0,-1343,13233,13156,13003,12926,12773,13195,12965,84,3920,500,9670,10,1,13291151,1738,6.95,0.42,12,0.02,1881.00,31185.00,15100,20240208,-13.38,10450,20240125,25.17,13180,-0.76,20250117,12640,3.48,20250203,15100,-13.38,20240208,10890,20.11,20240416,0.43,N,000320,500,84 억,,501878,N,N,0,N,00,N +20250207,110106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13010,-70,5,-0.54,26284140,2013,22.48,12990,13150,12990,17000,9160,13080,13057.20,3.78,0,-1102,13233,13156,13003,12926,12773,13195,12965,84,3920,500,9670,10,1,13291151,1729,6.92,0.42,12,0.02,1881.00,31185.00,15100,20240208,-13.84,10450,20240125,24.50,13180,-1.29,20250117,12640,2.93,20250203,15100,-13.84,20240208,10890,19.47,20240416,0.43,N,000320,500,84 억,,501878,N,N,0,N,00,N +20250207,100105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13030,-50,5,-0.38,16788750,1285,14.35,12990,13150,12990,17000,9160,13080,13065.18,3.78,0,-738,13233,13156,13003,12926,12773,13195,12965,84,3920,500,9670,10,1,13291151,1732,6.93,0.42,12,0.01,1881.00,31185.00,15100,20240208,-13.71,10450,20240125,24.69,13180,-1.14,20250117,12640,3.09,20250203,15100,-13.71,20240208,10890,19.65,20240416,0.43,N,000320,500,84 억,,501878,N,N,0,N,00,N +20250207,090105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13140,60,2,0.46,2173660,167,1.87,12990,13150,12990,17000,9160,13080,13015.93,3.78,0,-72,13233,13156,13003,12926,12773,13195,12965,84,3920,500,9670,10,1,13291151,1746,6.99,0.42,12,0.00,1881.00,31185.00,15100,20240208,-12.98,10450,20240125,25.74,13180,-0.30,20250117,12640,3.96,20250203,15100,-12.98,20240208,10890,20.66,20240416,0.43,N,000320,500,84 억,,501878,N,N,0,N,00,N 20250206,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13080,70,2,0.54,116339710,8954,80.85,13040,13080,12850,16910,9110,13010,12993.01,3.79,0,-2461,13103,13056,12973,12926,12843,13080,12950,84,3900,500,9620,10,1,13291151,1738,6.95,0.42,12,0.07,1881.00,31185.00,15100,20240208,-13.38,10450,20240125,25.17,13180,-0.76,20250117,12640,3.48,20250203,15100,-13.38,20240208,10890,20.11,20240416,0.42,N,000320,500,84 억,,503564,N,N,0,N,00,N 20250206,150105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13030,20,2,0.15,106183070,8176,73.82,13040,13070,12850,16910,9110,13010,12987.17,3.79,0,-2387,13103,13056,12973,12926,12843,13080,12950,84,3900,500,9620,10,1,13291151,1732,6.93,0.42,12,0.06,1881.00,31185.00,15100,20240208,-13.71,10450,20240125,24.69,13180,-1.14,20250117,12640,3.09,20250203,15100,-13.71,20240208,10890,19.65,20240416,0.42,N,000320,500,84 억,,503564,N,N,0,N,00,N 20250206,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12990,-20,5,-0.15,95934270,7387,66.70,13040,13070,12850,16910,9110,13010,12986.91,3.79,0,-2012,13103,13056,12973,12926,12843,13080,12950,84,3900,500,9620,10,1,13291151,1727,6.91,0.42,12,0.06,1881.00,31185.00,15100,20240208,-13.97,10450,20240125,24.31,13180,-1.44,20250117,12640,2.77,20250203,15100,-13.97,20240208,10890,19.28,20240416,0.42,N,000320,500,84 억,,503564,N,N,0,N,00,N diff --git a/000370/price/prices-20250201.csv b/000370/price/prices-20250201.csv index f3f0f61090fc..1b81217ba1ba 100644 --- a/000370/price/prices-20250201.csv +++ b/000370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3990,-5,5,-0.13,473213800,118318,60.88,4000,4030,3980,5190,2800,3995,3999.51,16.08,0,-14804,4118,4056,4023,3961,3928,4040,3945,5837,1195,5000,3030,5,1,116738915,4658,2.50,0.19,12,0.10,1598.00,20892.00,6230,20240820,-35.96,3920,20240129,1.79,4225,-5.56,20250121,3945,1.14,20250203,6230,-35.96,20240820,3945,1.14,20250203,0.56,N,000370,5000,5836 억,,18775343,N,N,8214,N,00,N +20250207,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3995,0,3,0.00,417059605,104252,53.64,4000,4030,3980,5190,2800,3995,4000.50,16.08,0,-10752,4118,4056,4023,3961,3928,4040,3945,5837,1195,5000,3030,5,1,116738915,4664,2.50,0.19,12,0.09,1598.00,20892.00,6230,20240820,-35.87,3920,20240129,1.91,4225,-5.44,20250121,3945,1.27,20250203,6230,-35.87,20240820,3945,1.27,20250203,0.56,N,000370,5000,5836 억,,18775343,N,N,3754,N,00,N +20250207,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4000,5,2,0.13,336152815,83994,43.22,4000,4030,3980,5190,2800,3995,4002.11,16.08,0,-7543,4118,4056,4023,3961,3928,4040,3945,5837,1195,5000,3030,5,1,116738915,4670,2.50,0.19,12,0.07,1598.00,20892.00,6230,20240820,-35.79,3920,20240129,2.04,4225,-5.33,20250121,3945,1.39,20250203,6230,-35.79,20240820,3945,1.39,20250203,0.56,N,000370,5000,5836 억,,18775343,N,N,3754,N,00,N +20250207,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3995,0,3,0.00,302012530,75457,38.82,4000,4030,3980,5190,2800,3995,4002.45,16.08,0,-7277,4118,4056,4023,3961,3928,4040,3945,5837,1195,5000,3030,5,1,116738915,4664,2.50,0.19,12,0.06,1598.00,20892.00,6230,20240820,-35.87,3920,20240129,1.91,4225,-5.44,20250121,3945,1.27,20250203,6230,-35.87,20240820,3945,1.27,20250203,0.56,N,000370,5000,5836 억,,18775343,N,N,3754,N,00,N +20250207,120105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4015,20,2,0.50,252911280,63192,32.51,4000,4030,3980,5190,2800,3995,4002.27,16.08,0,-6156,4118,4056,4023,3961,3928,4040,3945,5837,1195,5000,3030,5,1,116738915,4687,2.51,0.19,12,0.05,1598.00,20892.00,6230,20240820,-35.55,3920,20240129,2.42,4225,-4.97,20250121,3945,1.77,20250203,6230,-35.55,20240820,3945,1.77,20250203,0.56,N,000370,5000,5836 억,,18775343,N,N,3754,N,00,N +20250207,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4010,15,2,0.38,187876420,46981,24.17,4000,4030,3980,5190,2800,3995,3998.99,16.08,0,-15018,4118,4056,4023,3961,3928,4040,3945,5837,1195,5000,3030,5,1,116738915,4681,2.51,0.19,12,0.04,1598.00,20892.00,6230,20240820,-35.63,3920,20240129,2.30,4225,-5.09,20250121,3945,1.65,20250203,6230,-35.63,20240820,3945,1.65,20250203,0.56,N,000370,5000,5836 억,,18775343,N,N,3754,N,00,N +20250207,100105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3995,0,3,0.00,133494775,33407,17.19,4000,4030,3980,5190,2800,3995,3996.01,16.08,0,-13167,4118,4056,4023,3961,3928,4040,3945,5837,1195,5000,3030,5,1,116738915,4664,2.50,0.19,12,0.03,1598.00,20892.00,6230,20240820,-35.87,3920,20240129,1.91,4225,-5.44,20250121,3945,1.27,20250203,6230,-35.87,20240820,3945,1.27,20250203,0.56,N,000370,5000,5836 억,,18775343,N,N,3754,N,00,N +20250207,090105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4030,35,2,0.88,168690,42,0.02,4000,4030,4000,5190,2800,3995,4016.43,16.08,0,10,4118,4056,4023,3961,3928,4040,3945,5837,1195,5000,3030,5,1,116738915,4705,2.52,0.19,12,0.00,1598.00,20892.00,6230,20240820,-35.31,3920,20240129,2.81,4225,-4.62,20250121,3945,2.15,20250203,6230,-35.31,20240820,3945,2.15,20250203,0.56,N,000370,5000,5836 억,,18775343,N,N,3754,N,00,N 20250206,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3995,-40,5,-0.99,778766075,194170,222.45,4035,4085,3990,5240,2825,4035,4010.74,16.17,0,-98211,4131,4082,4051,4002,3971,4107,4027,5837,1205,5000,3060,5,1,116738915,4664,2.50,0.19,12,0.17,1598.00,20892.00,6230,20240820,-35.87,3910,20240124,2.17,4225,-5.44,20250121,3945,1.27,20250203,6230,-35.87,20240820,3945,1.27,20250203,0.57,N,000370,5000,5836 억,,18876531,N,N,3754,N,00,N 20250206,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4000,-35,5,-0.87,726717260,181149,207.54,4035,4085,3990,5240,2825,4035,4011.71,16.17,0,-94405,4131,4082,4051,4002,3971,4107,4027,5837,1205,5000,3060,5,1,116738915,4670,2.50,0.19,12,0.16,1598.00,20892.00,6230,20240820,-35.79,3910,20240124,2.30,4225,-5.33,20250121,3945,1.39,20250203,6230,-35.79,20240820,3945,1.39,20250203,0.57,N,000370,5000,5836 억,,18876531,N,N,3733,N,00,N 20250206,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3990,-45,5,-1.12,614688875,153111,175.41,4035,4085,3990,5240,2825,4035,4014.66,16.17,0,-74563,4131,4082,4051,4002,3971,4107,4027,5837,1205,5000,3060,5,1,116738915,4658,2.50,0.19,12,0.13,1598.00,20892.00,6230,20240820,-35.96,3910,20240124,2.05,4225,-5.56,20250121,3945,1.14,20250203,6230,-35.96,20240820,3945,1.14,20250203,0.57,N,000370,5000,5836 억,,18876531,N,N,3733,N,00,N diff --git a/000390/price/prices-20250201.csv b/000390/price/prices-20250201.csv index a180ab24747b..83eec9e4f234 100644 --- a/000390/price/prices-20250201.csv +++ b/000390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6170,-50,5,-0.80,174707520,28165,84.60,6240,6280,6170,8080,4360,6220,6203.04,6.41,0,-4712,6273,6246,6193,6166,6113,6260,6180,136,1860,500,4100,10,1,27203469,1678,10.39,0.50,12,0.10,594.00,12421.00,11460,20240522,-46.16,5720,20241210,7.87,6390,-3.44,20250107,5970,3.35,20250203,11460,-46.16,20240522,5720,7.87,20241210,2.11,N,000390,500,136 억,,1743225,N,N,1,N,00,N +20250207,150105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6190,-30,5,-0.48,155328670,25039,75.21,6240,6280,6170,8080,4360,6220,6203.47,6.41,0,-3621,6273,6246,6193,6166,6113,6260,6180,136,1860,500,4100,10,1,27203469,1684,10.42,0.50,12,0.09,594.00,12421.00,11460,20240522,-45.99,5720,20241210,8.22,6390,-3.13,20250107,5970,3.69,20250203,11460,-45.99,20240522,5720,8.22,20241210,2.11,N,000390,500,136 억,,1743225,N,N,13,N,00,N +20250207,140105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6190,-30,5,-0.48,131389460,21170,63.59,6240,6280,6170,8080,4360,6220,6206.40,6.41,0,-3188,6273,6246,6193,6166,6113,6260,6180,136,1860,500,4100,10,1,27203469,1684,10.42,0.50,12,0.08,594.00,12421.00,11460,20240522,-45.99,5720,20241210,8.22,6390,-3.13,20250107,5970,3.69,20250203,11460,-45.99,20240522,5720,8.22,20241210,2.11,N,000390,500,136 억,,1743225,N,N,13,N,00,N +20250207,130106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6210,-10,5,-0.16,126299550,20347,61.11,6240,6280,6170,8080,4360,6220,6207.28,6.41,0,-3235,6273,6246,6193,6166,6113,6260,6180,136,1860,500,4100,10,1,27203469,1689,10.45,0.50,12,0.07,594.00,12421.00,11460,20240522,-45.81,5720,20241210,8.57,6390,-2.82,20250107,5970,4.02,20250203,11460,-45.81,20240522,5720,8.57,20241210,2.11,N,000390,500,136 억,,1743225,N,N,13,N,00,N +20250207,120106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6210,-10,5,-0.16,96426520,15521,46.62,6240,6280,6170,8080,4360,6220,6212.65,6.41,0,-4825,6273,6246,6193,6166,6113,6260,6180,136,1860,500,4100,10,1,27203469,1689,10.45,0.50,12,0.06,594.00,12421.00,11460,20240522,-45.81,5720,20241210,8.57,6390,-2.82,20250107,5970,4.02,20250203,11460,-45.81,20240522,5720,8.57,20241210,2.11,N,000390,500,136 억,,1743225,N,N,13,N,00,N +20250207,110106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6190,-30,5,-0.48,84015830,13522,40.62,6240,6280,6170,8080,4360,6220,6213.27,6.41,0,-3842,6273,6246,6193,6166,6113,6260,6180,136,1860,500,4100,10,1,27203469,1684,10.42,0.50,12,0.05,594.00,12421.00,11460,20240522,-45.99,5720,20241210,8.22,6390,-3.13,20250107,5970,3.69,20250203,11460,-45.99,20240522,5720,8.22,20241210,2.11,N,000390,500,136 억,,1743225,N,N,13,N,00,N +20250207,100105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6190,-30,5,-0.48,51528320,8276,24.86,6240,6280,6190,8080,4360,6220,6226.23,6.41,0,-2369,6273,6246,6193,6166,6113,6260,6180,136,1860,500,4100,10,1,27203469,1684,10.42,0.50,12,0.03,594.00,12421.00,11460,20240522,-45.99,5720,20241210,8.22,6390,-3.13,20250107,5970,3.69,20250203,11460,-45.99,20240522,5720,8.22,20241210,2.11,N,000390,500,136 억,,1743225,N,N,13,N,00,N +20250207,090106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6240,20,2,0.32,4436630,711,2.14,6240,6240,6230,8080,4360,6220,6239.99,6.41,0,-605,6273,6246,6193,6166,6113,6260,6180,136,1860,500,4100,10,1,27203469,1697,10.51,0.50,12,0.00,594.00,12421.00,11460,20240522,-45.55,5720,20241210,9.09,6390,-2.35,20250107,5970,4.52,20250203,11460,-45.55,20240522,5720,9.09,20241210,2.11,N,000390,500,136 억,,1743225,N,N,13,N,00,N 20250206,160105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6220,50,2,0.81,205366340,33166,178.12,6140,6220,6140,8020,4320,6170,6192.07,6.40,0,3436,6263,6216,6173,6126,6083,6195,6105,136,1850,500,4070,10,1,27203469,1692,10.47,0.50,12,0.12,594.00,12421.00,11460,20240522,-45.72,5720,20241210,8.74,6390,-2.66,20250107,5970,4.19,20250203,11460,-45.72,20240522,5720,8.74,20241210,2.13,N,000390,500,136 억,,1740396,N,N,13,N,00,N 20250206,150105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6210,40,2,0.65,194804410,31467,169.00,6140,6210,6140,8020,4320,6170,6190.75,6.40,0,2489,6263,6216,6173,6126,6083,6195,6105,136,1850,500,4070,10,1,27203469,1689,10.45,0.50,12,0.12,594.00,12421.00,11460,20240522,-45.81,5720,20241210,8.57,6390,-2.82,20250107,5970,4.02,20250203,11460,-45.81,20240522,5720,8.57,20241210,2.13,N,000390,500,136 억,,1740396,N,N,9,N,00,N 20250206,140106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6200,30,2,0.49,124903520,20190,108.43,6140,6210,6140,8020,4320,6170,6186.41,6.40,0,4272,6263,6216,6173,6126,6083,6195,6105,136,1850,500,4070,10,1,27203469,1687,10.44,0.50,12,0.07,594.00,12421.00,11460,20240522,-45.90,5720,20241210,8.39,6390,-2.97,20250107,5970,3.85,20250203,11460,-45.90,20240522,5720,8.39,20241210,2.13,N,000390,500,136 억,,1740396,N,N,9,N,00,N diff --git a/000400/price/prices-20250201.csv b/000400/price/prices-20250201.csv index 67626eb471e1..28d9be54fbc7 100644 --- a/000400/price/prices-20250201.csv +++ b/000400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160106,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,1751,-126,5,-6.71,1869815677,1044746,239.81,1871,1876,1734,2440,1314,1877,1789.76,1.16,0,-144663,1948,1912,1884,1848,1820,1898,1834,3103,563,1000,1310,1,1,310336320,5434,1.80,0.43,12,0.34,972.00,4052.00,4090,20240626,-57.19,1734,20250207,0.98,2140,-18.18,20250108,1734,0.98,20250207,4090,-57.19,20240626,1734,0.98,20250207,0.59,N,000400,1000,3103 억,,3604084,N,N,797,N,00,N +20250207,150106,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,1744,-133,5,-7.09,1754396948,978716,224.66,1871,1876,1734,2440,1314,1877,1792.55,1.16,0,-136343,1948,1912,1884,1848,1820,1898,1834,3103,563,1000,1310,1,1,310336320,5412,1.79,0.43,12,0.32,972.00,4052.00,4090,20240626,-57.36,1734,20250207,0.58,2140,-18.50,20250108,1734,0.58,20250207,4090,-57.36,20240626,1734,0.58,20250207,0.59,N,000400,1000,3103 억,,3604084,N,N,797,N,00,N +20250207,140106,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,1747,-130,5,-6.93,1430400643,792664,181.95,1871,1876,1745,2440,1314,1877,1804.55,1.16,0,-130001,1948,1912,1884,1848,1820,1898,1834,3103,563,1000,1310,1,1,310336320,5422,1.80,0.43,12,0.26,972.00,4052.00,4090,20240626,-57.29,1745,20250207,0.11,2140,-18.36,20250108,1745,0.11,20250207,4090,-57.29,20240626,1745,0.11,20250207,0.59,N,000400,1000,3103 억,,3604084,N,N,797,N,00,N +20250207,130106,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,1753,-124,5,-6.61,1091012666,599179,137.54,1871,1876,1752,2440,1314,1877,1820.85,1.16,0,-109377,1948,1912,1884,1848,1820,1898,1834,3103,563,1000,1310,1,1,310336320,5440,1.80,0.43,12,0.19,972.00,4052.00,4090,20240626,-57.14,1752,20250207,0.06,2140,-18.08,20250108,1752,0.06,20250207,4090,-57.14,20240626,1752,0.06,20250207,0.59,N,000400,1000,3103 억,,3604084,N,N,797,N,00,N +20250207,120106,55,60.00,KOSPI,신저가,보험,N,N,N,Y,60,N,1820,-57,5,-3.04,629218566,342324,78.58,1871,1876,1813,2440,1314,1877,1838.08,1.16,0,-48804,1948,1912,1884,1848,1820,1898,1834,3103,563,1000,1310,1,1,310336320,5648,1.87,0.45,12,0.11,972.00,4052.00,4090,20240626,-55.50,1813,20250207,0.39,2140,-14.95,20250108,1813,0.39,20250207,4090,-55.50,20240626,1813,0.39,20250207,0.59,N,000400,1000,3103 억,,3604084,N,N,797,N,00,N +20250207,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1844,-33,5,-1.76,343071878,185590,42.60,1871,1876,1833,2440,1314,1877,1848.55,1.16,0,-25953,1948,1912,1884,1848,1820,1898,1834,3103,563,1000,1310,1,1,310336320,5723,1.90,0.46,12,0.06,972.00,4052.00,4090,20240626,-54.91,1814,20241209,1.65,2140,-13.83,20250108,1833,0.60,20250207,4090,-54.91,20240626,1814,1.65,20241209,0.59,N,000400,1000,3103 억,,3604084,N,N,797,N,00,N +20250207,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1850,-27,5,-1.44,228252868,123171,28.27,1871,1876,1843,2440,1314,1877,1853.14,1.16,0,-24985,1948,1912,1884,1848,1820,1898,1834,3103,563,1000,1310,1,1,310336320,5741,1.90,0.46,12,0.04,972.00,4052.00,4090,20240626,-54.77,1814,20241209,1.98,2140,-13.55,20250108,1843,0.38,20250207,4090,-54.77,20240626,1814,1.98,20241209,0.59,N,000400,1000,3103 억,,3604084,N,N,797,N,00,N +20250207,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1866,-11,5,-0.59,11587790,6203,1.42,1871,1871,1865,2440,1314,1877,1868.09,1.16,0,173,1948,1912,1884,1848,1820,1898,1834,3103,563,1000,1310,1,1,310336320,5791,1.92,0.46,12,0.00,972.00,4052.00,4090,20240626,-54.38,1814,20241209,2.87,2140,-12.80,20250108,1856,0.54,20250206,4090,-54.38,20240626,1814,2.87,20241209,0.59,N,000400,1000,3103 억,,3604084,N,N,797,N,00,N 20250206,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1877,-34,5,-1.78,798387674,425448,517.99,1905,1920,1856,2480,1338,1911,1876.58,1.19,0,-93483,1937,1924,1915,1902,1893,1919,1897,3103,569,1000,1330,1,1,310336320,5825,1.93,0.46,12,0.14,972.00,4052.00,4090,20240626,-54.11,1814,20241209,3.47,2140,-12.29,20250108,1856,1.13,20250206,4090,-54.11,20240626,1814,3.47,20241209,0.60,N,000400,1000,3103 억,,3698472,N,N,797,N,00,N 20250206,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1873,-38,5,-1.99,767537092,409000,497.97,1905,1920,1856,2480,1338,1911,1876.62,1.19,0,-95811,1937,1924,1915,1902,1893,1919,1897,3103,569,1000,1330,1,1,310336320,5813,1.93,0.46,12,0.13,972.00,4052.00,4090,20240626,-54.21,1814,20241209,3.25,2140,-12.48,20250108,1856,0.92,20250206,4090,-54.21,20240626,1814,3.25,20241209,0.60,N,000400,1000,3103 억,,3698472,N,N,2136,N,00,N 20250206,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1872,-39,5,-2.04,735675291,391973,477.24,1905,1920,1856,2480,1338,1911,1876.85,1.19,0,-98772,1937,1924,1915,1902,1893,1919,1897,3103,569,1000,1330,1,1,310336320,5809,1.93,0.46,12,0.13,972.00,4052.00,4090,20240626,-54.23,1814,20241209,3.20,2140,-12.52,20250108,1856,0.86,20250206,4090,-54.23,20240626,1814,3.20,20241209,0.60,N,000400,1000,3103 억,,3698472,N,N,2136,N,00,N diff --git a/000430/price/prices-20250201.csv b/000430/price/prices-20250201.csv index 067d85ac52dc..2c0cdaeba98e 100644 --- a/000430/price/prices-20250201.csv +++ b/000430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3750,-60,5,-1.57,187835655,50016,116.13,3825,3845,3730,4950,2670,3810,3755.51,1.86,0,-23916,3903,3856,3823,3776,3743,3840,3760,310,1140,500,2810,5,1,62000000,2325,7.59,0.46,12,0.08,494.00,8211.00,6700,20240215,-44.03,3580,20241209,4.75,4120,-8.98,20250115,3730,0.54,20250207,6700,-44.03,20240215,3580,4.75,20241209,0.80,N,000430,500,310 억,,1156009,N,N,2,N,00,N +20250207,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3765,-45,5,-1.18,174004990,46333,107.58,3825,3845,3730,4950,2670,3810,3755.53,1.86,0,-22924,3903,3856,3823,3776,3743,3840,3760,310,1140,500,2810,5,1,62000000,2334,7.62,0.46,12,0.07,494.00,8211.00,6700,20240215,-43.81,3580,20241209,5.17,4120,-8.62,20250115,3730,0.94,20250207,6700,-43.81,20240215,3580,5.17,20241209,0.80,N,000430,500,310 억,,1156009,N,N,29,N,00,N +20250207,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3765,-45,5,-1.18,171972315,45793,106.32,3825,3845,3730,4950,2670,3810,3755.43,1.86,0,-22887,3903,3856,3823,3776,3743,3840,3760,310,1140,500,2810,5,1,62000000,2334,7.62,0.46,12,0.07,494.00,8211.00,6700,20240215,-43.81,3580,20241209,5.17,4120,-8.62,20250115,3730,0.94,20250207,6700,-43.81,20240215,3580,5.17,20241209,0.80,N,000430,500,310 억,,1156009,N,N,29,N,00,N +20250207,130106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3765,-45,5,-1.18,158166220,42112,97.78,3825,3845,3730,4950,2670,3810,3755.85,1.86,0,-22840,3903,3856,3823,3776,3743,3840,3760,310,1140,500,2810,5,1,62000000,2334,7.62,0.46,12,0.07,494.00,8211.00,6700,20240215,-43.81,3580,20241209,5.17,4120,-8.62,20250115,3730,0.94,20250207,6700,-43.81,20240215,3580,5.17,20241209,0.80,N,000430,500,310 억,,1156009,N,N,29,N,00,N +20250207,120106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3745,-65,5,-1.71,136744235,36388,84.49,3825,3845,3730,4950,2670,3810,3757.95,1.86,0,-22969,3903,3856,3823,3776,3743,3840,3760,310,1140,500,2810,5,1,62000000,2322,7.58,0.46,12,0.06,494.00,8211.00,6700,20240215,-44.10,3580,20241209,4.61,4120,-9.10,20250115,3730,0.40,20250207,6700,-44.10,20240215,3580,4.61,20241209,0.80,N,000430,500,310 억,,1156009,N,N,29,N,00,N +20250207,110107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3740,-70,5,-1.84,89647085,23790,55.24,3825,3845,3730,4950,2670,3810,3768.27,1.86,0,-18984,3903,3856,3823,3776,3743,3840,3760,310,1140,500,2810,5,1,62000000,2319,7.57,0.46,12,0.04,494.00,8211.00,6700,20240215,-44.18,3580,20241209,4.47,4120,-9.22,20250115,3730,0.27,20250207,6700,-44.18,20240215,3580,4.47,20241209,0.80,N,000430,500,310 억,,1156009,N,N,29,N,00,N +20250207,100106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3765,-45,5,-1.18,54168925,14324,33.26,3825,3845,3760,4950,2670,3810,3781.69,1.86,0,-12335,3903,3856,3823,3776,3743,3840,3760,310,1140,500,2810,5,1,62000000,2334,7.62,0.46,12,0.02,494.00,8211.00,6700,20240215,-43.81,3580,20241209,5.17,4120,-8.62,20250115,3760,0.13,20250207,6700,-43.81,20240215,3580,5.17,20241209,0.80,N,000430,500,310 억,,1156009,N,N,29,N,00,N +20250207,090106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3790,-20,5,-0.52,1884745,496,1.15,3825,3830,3790,4950,2670,3810,3799.89,1.86,0,218,3903,3856,3823,3776,3743,3840,3760,310,1140,500,2810,5,1,62000000,2350,7.67,0.46,12,0.00,494.00,8211.00,6700,20240215,-43.43,3580,20241209,5.87,4120,-8.01,20250115,3760,0.80,20250203,6700,-43.43,20240215,3580,5.87,20241209,0.80,N,000430,500,310 억,,1156009,N,N,29,N,00,N 20250206,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3810,-35,5,-0.91,164652805,43070,76.68,3845,3870,3790,4995,2695,3845,3822.91,1.89,0,-12907,3915,3880,3850,3815,3785,3897,3832,310,1150,500,2840,5,1,62000000,2362,7.71,0.46,12,0.07,494.00,8211.00,6700,20240215,-43.13,3580,20241209,6.42,4120,-7.52,20250115,3760,1.33,20250203,6700,-43.13,20240215,3580,6.42,20241209,0.81,N,000430,500,310 억,,1169069,N,N,29,N,00,N 20250206,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3825,-20,5,-0.52,153182970,40066,71.33,3845,3870,3790,4995,2695,3845,3823.27,1.89,0,-11047,3915,3880,3850,3815,3785,3897,3832,310,1150,500,2840,5,1,62000000,2372,7.74,0.47,12,0.06,494.00,8211.00,6700,20240215,-42.91,3580,20241209,6.84,4120,-7.16,20250115,3760,1.73,20250203,6700,-42.91,20240215,3580,6.84,20241209,0.81,N,000430,500,310 억,,1169069,N,N,19,N,00,N 20250206,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3820,-25,5,-0.65,127402080,33297,59.28,3845,3870,3790,4995,2695,3845,3826.23,1.89,0,-9696,3915,3880,3850,3815,3785,3897,3832,310,1150,500,2840,5,1,62000000,2368,7.73,0.47,12,0.05,494.00,8211.00,6700,20240215,-42.99,3580,20241209,6.70,4120,-7.28,20250115,3760,1.60,20250203,6700,-42.99,20240215,3580,6.70,20241209,0.81,N,000430,500,310 억,,1169069,N,N,19,N,00,N diff --git a/000440/price/prices-20250201.csv b/000440/price/prices-20250201.csv index eca34e8be907..8d46c610a9dd 100644 --- a/000440/price/prices-20250201.csv +++ b/000440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,14300,-860,5,-5.67,876227890,61311,125.33,14350,14500,14200,19700,10620,15160,14291.51,0.59,0,-11747,15440,15300,15220,15080,15000,15260,15040,31,4540,500,9700,10,1,6227130,890,-357.50,1.34,12,0.98,-40.00,10645.00,31100,20240604,-54.02,14200,20250207,0.70,17880,-20.02,20250114,14200,0.70,20250207,31100,-54.02,20240604,14200,0.70,20250207,2.64,N,000440,500,31 억,,36603,N,N,0,N,00,N +20250207,150106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,14330,-830,5,-5.47,842087280,58923,120.45,14350,14500,14200,19700,10620,15160,14291.32,0.59,0,-10823,15440,15300,15220,15080,15000,15260,15040,31,4540,500,9700,10,1,6227130,892,-358.25,1.35,12,0.95,-40.00,10645.00,31100,20240604,-53.92,14200,20250207,0.92,17880,-19.85,20250114,14200,0.92,20250207,31100,-53.92,20240604,14200,0.92,20250207,2.64,N,000440,500,31 억,,36603,N,N,0,N,00,N +20250207,140106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,14320,-840,5,-5.54,815118510,57038,116.59,14350,14500,14200,19700,10620,15160,14290.80,0.59,0,-10169,15440,15300,15220,15080,15000,15260,15040,31,4540,500,9700,10,1,6227130,892,-358.00,1.35,12,0.92,-40.00,10645.00,31100,20240604,-53.95,14200,20250207,0.85,17880,-19.91,20250114,14200,0.85,20250207,31100,-53.95,20240604,14200,0.85,20250207,2.64,N,000440,500,31 억,,36603,N,N,0,N,00,N +20250207,130107,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,14350,-810,5,-5.34,758311060,53068,108.48,14350,14500,14200,19700,10620,15160,14289.42,0.59,0,-9214,15440,15300,15220,15080,15000,15260,15040,31,4540,500,9700,10,1,6227130,894,-358.75,1.35,12,0.85,-40.00,10645.00,31100,20240604,-53.86,14200,20250207,1.06,17880,-19.74,20250114,14200,1.06,20250207,31100,-53.86,20240604,14200,1.06,20250207,2.64,N,000440,500,31 억,,36603,N,N,0,N,00,N +20250207,120106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,14280,-880,5,-5.80,709362450,49643,101.48,14350,14500,14200,19700,10620,15160,14289.27,0.59,0,-8341,15440,15300,15220,15080,15000,15260,15040,31,4540,500,9700,10,1,6227130,889,-357.00,1.34,12,0.80,-40.00,10645.00,31100,20240604,-54.08,14200,20250207,0.56,17880,-20.13,20250114,14200,0.56,20250207,31100,-54.08,20240604,14200,0.56,20250207,2.64,N,000440,500,31 억,,36603,N,N,0,N,00,N +20250207,110107,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,14260,-900,5,-5.94,644506270,45094,92.18,14350,14500,14200,19700,10620,15160,14292.51,0.59,0,-6504,15440,15300,15220,15080,15000,15260,15040,31,4540,500,9700,10,1,6227130,888,-356.50,1.34,12,0.72,-40.00,10645.00,31100,20240604,-54.15,14200,20250207,0.42,17880,-20.25,20250114,14200,0.42,20250207,31100,-54.15,20240604,14200,0.42,20250207,2.64,N,000440,500,31 억,,36603,N,N,0,N,00,N +20250207,100106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,14340,-820,5,-5.41,527914190,36931,75.49,14350,14500,14200,19700,10620,15160,14294.61,0.59,0,-3886,15440,15300,15220,15080,15000,15260,15040,31,4540,500,9700,10,1,6227130,893,-358.50,1.35,12,0.59,-40.00,10645.00,31100,20240604,-53.89,14200,20250207,0.99,17880,-19.80,20250114,14200,0.99,20250207,31100,-53.89,20240604,14200,0.99,20250207,2.64,N,000440,500,31 억,,36603,N,N,0,N,00,N +20250207,090107,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,14320,-840,5,-5.54,128977100,8976,18.35,14350,14500,14300,19700,10620,15160,14369.11,0.59,0,1490,15440,15300,15220,15080,15000,15260,15040,31,4540,500,9700,10,1,6227130,892,-358.00,1.35,12,0.14,-40.00,10645.00,31100,20240604,-53.95,14300,20250207,0.14,17880,-19.91,20250114,14300,0.14,20250207,31100,-53.95,20240604,14300,0.14,20250207,2.64,N,000440,500,31 억,,36603,N,N,0,N,00,N 20250206,160106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15160,-240,5,-1.56,493743300,32443,60.47,15220,15360,15140,20000,10780,15400,15219.13,0.70,0,-6994,15960,15680,15510,15230,15060,15820,15370,31,4600,500,9850,10,1,6227130,944,-379.00,1.42,12,0.52,-40.00,10645.00,31100,20240604,-51.25,14810,20241210,2.36,17880,-15.21,20250114,15000,1.07,20250131,31100,-51.25,20240604,14810,2.36,20241210,2.62,N,000440,500,31 억,,43597,N,N,0,N,00,N 20250206,150106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15190,-210,5,-1.36,421355570,27675,51.59,15220,15360,15140,20000,10780,15400,15224.97,0.70,0,-4869,15960,15680,15510,15230,15060,15820,15370,31,4600,500,9850,10,1,6227130,946,-379.75,1.43,12,0.44,-40.00,10645.00,31100,20240604,-51.16,14810,20241210,2.57,17880,-15.04,20250114,15000,1.27,20250131,31100,-51.16,20240604,14810,2.57,20241210,2.62,N,000440,500,31 억,,43597,N,N,0,N,00,N 20250206,140106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15230,-170,5,-1.10,354102070,23246,43.33,15220,15360,15140,20000,10780,15400,15232.63,0.70,0,-2107,15960,15680,15510,15230,15060,15820,15370,31,4600,500,9850,10,1,6227130,948,-380.75,1.43,12,0.37,-40.00,10645.00,31100,20240604,-51.03,14810,20241210,2.84,17880,-14.82,20250114,15000,1.53,20250131,31100,-51.03,20240604,14810,2.84,20241210,2.62,N,000440,500,31 억,,43597,N,N,0,N,00,N diff --git a/000480/price/prices-20250201.csv b/000480/price/prices-20250201.csv index 6c38b3817f4d..51bf7dede20b 100644 --- a/000480/price/prices-20250201.csv +++ b/000480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5530,30,2,0.55,92021290,16762,243.81,5460,5540,5460,7150,3850,5500,5489.76,1.06,0,-3373,5633,5566,5523,5456,5413,5545,5435,234,1650,500,4070,10,1,46890490,2593,502.73,0.43,12,0.04,11.00,12765.00,6950,20240206,-20.43,5360,20240805,3.17,5750,-3.83,20250102,5360,3.17,20250124,6840,-19.15,20240221,5360,3.17,20240805,0.11,N,000480,500,234 억,,495146,N,N,1,N,00,N +20250207,150106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5480,-20,5,-0.36,88457430,16114,234.39,5460,5540,5460,7150,3850,5500,5489.48,1.06,0,-3229,5633,5566,5523,5456,5413,5545,5435,234,1650,500,4070,10,1,46890490,2570,498.18,0.43,12,0.03,11.00,12765.00,6950,20240206,-21.15,5360,20240805,2.24,5750,-4.70,20250102,5360,2.24,20250124,6840,-19.88,20240221,5360,2.24,20240805,0.11,N,000480,500,234 억,,495146,N,N,13,N,00,N +20250207,140106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5490,-10,5,-0.18,85510540,15577,226.57,5460,5540,5460,7150,3850,5500,5489.54,1.06,0,-2755,5633,5566,5523,5456,5413,5545,5435,234,1650,500,4070,10,1,46890490,2574,499.09,0.43,12,0.03,11.00,12765.00,6950,20240206,-21.01,5360,20240805,2.43,5750,-4.52,20250102,5360,2.43,20250124,6840,-19.74,20240221,5360,2.43,20240805,0.11,N,000480,500,234 억,,495146,N,N,13,N,00,N +20250207,130107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5490,-10,5,-0.18,57692770,10498,152.70,5460,5540,5460,7150,3850,5500,5495.60,1.06,0,-1829,5633,5566,5523,5456,5413,5545,5435,234,1650,500,4070,10,1,46890490,2574,499.09,0.43,12,0.02,11.00,12765.00,6950,20240206,-21.01,5360,20240805,2.43,5750,-4.52,20250102,5360,2.43,20250124,6840,-19.74,20240221,5360,2.43,20240805,0.11,N,000480,500,234 억,,495146,N,N,13,N,00,N +20250207,120107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5480,-20,5,-0.36,34685200,6321,91.94,5460,5540,5460,7150,3850,5500,5487.30,1.06,0,-1540,5633,5566,5523,5456,5413,5545,5435,234,1650,500,4070,10,1,46890490,2570,498.18,0.43,12,0.01,11.00,12765.00,6950,20240206,-21.15,5360,20240805,2.24,5750,-4.70,20250102,5360,2.24,20250124,6840,-19.88,20240221,5360,2.24,20240805,0.11,N,000480,500,234 억,,495146,N,N,13,N,00,N +20250207,110107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5490,-10,5,-0.18,10749310,1961,28.52,5460,5540,5460,7150,3850,5500,5481.55,1.06,0,-900,5633,5566,5523,5456,5413,5545,5435,234,1650,500,4070,10,1,46890490,2574,499.09,0.43,12,0.00,11.00,12765.00,6950,20240206,-21.01,5360,20240805,2.43,5750,-4.52,20250102,5360,2.43,20250124,6840,-19.74,20240221,5360,2.43,20240805,0.11,N,000480,500,234 억,,495146,N,N,13,N,00,N +20250207,100107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5480,-20,5,-0.36,6241990,1140,16.58,5460,5540,5460,7150,3850,5500,5475.43,1.06,0,-330,5633,5566,5523,5456,5413,5545,5435,234,1650,500,4070,10,1,46890490,2570,498.18,0.43,12,0.00,11.00,12765.00,6950,20240206,-21.15,5360,20240805,2.24,5750,-4.70,20250102,5360,2.24,20250124,6840,-19.88,20240221,5360,2.24,20240805,0.11,N,000480,500,234 억,,495146,N,N,13,N,00,N +20250207,090107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5460,-40,5,-0.73,1124840,206,3.00,5460,5540,5460,7150,3850,5500,5460.39,1.06,0,-198,5633,5566,5523,5456,5413,5545,5435,234,1650,500,4070,10,1,46890490,2560,496.36,0.43,12,0.00,11.00,12765.00,6950,20240206,-21.44,5360,20240805,1.87,5750,-5.04,20250102,5360,1.87,20250124,6840,-20.18,20240221,5360,1.87,20240805,0.11,N,000480,500,234 억,,495146,N,N,13,N,00,N 20250206,160106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5500,0,3,0.00,37797540,6855,131.73,5520,5590,5480,7150,3850,5500,5513.86,1.06,0,-942,5546,5522,5496,5472,5446,5535,5485,234,1650,500,4070,10,1,46890490,2579,500.00,0.43,12,0.01,11.00,12765.00,6950,20240206,-20.86,5360,20240805,2.61,5750,-4.35,20250102,5360,2.61,20250124,6950,-20.86,20240206,5360,2.61,20240805,0.09,N,000480,500,234 억,,496088,N,N,13,N,00,N 20250206,150106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5510,10,2,0.18,36553760,6629,127.38,5520,5590,5480,7150,3850,5500,5514.22,1.06,0,-768,5546,5522,5496,5472,5446,5535,5485,234,1650,500,4070,10,1,46890490,2584,500.91,0.43,12,0.01,11.00,12765.00,6950,20240206,-20.72,5360,20240805,2.80,5750,-4.17,20250102,5360,2.80,20250124,6950,-20.72,20240206,5360,2.80,20240805,0.09,N,000480,500,234 억,,496088,N,N,9,N,00,N 20250206,140107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5510,10,2,0.18,35992410,6527,125.42,5520,5590,5480,7150,3850,5500,5514.39,1.06,0,-746,5546,5522,5496,5472,5446,5535,5485,234,1650,500,4070,10,1,46890490,2584,500.91,0.43,12,0.01,11.00,12765.00,6950,20240206,-20.72,5360,20240805,2.80,5750,-4.17,20250102,5360,2.80,20250124,6950,-20.72,20240206,5360,2.80,20240805,0.09,N,000480,500,234 억,,496088,N,N,9,N,00,N diff --git a/000490/price/prices-20250201.csv b/000490/price/prices-20250201.csv index b4de6f07cf13..b2634baf6988 100644 --- a/000490/price/prices-20250201.csv +++ b/000490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12290,590,2,5.04,62712541360,5041521,233.40,11590,13060,11550,15210,8190,11700,12439.96,3.32,0,77734,12660,12180,11940,11460,11220,12060,11340,256,3510,1000,8650,10,1,25640788,3151,18.02,0.70,12,19.66,682.00,17666.00,16160,20240125,-23.95,7850,20241115,56.56,13060,-5.90,20250207,9280,32.44,20250102,14860,-17.29,20240207,7850,56.56,20241115,4.55,N,000490,1000,256 억,,852226,N,N,25,N,00,N +20250207,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12480,780,2,6.67,55174963200,4433977,205.28,11590,13060,11550,15210,8190,11700,12444.28,3.32,0,-4895,12660,12180,11940,11460,11220,12060,11340,256,3510,1000,8650,10,1,25640788,3200,18.30,0.71,12,17.29,682.00,17666.00,16160,20240125,-22.77,7850,20241115,58.98,13060,-4.44,20250207,9280,34.48,20250102,14860,-16.02,20240207,7850,58.98,20241115,4.55,N,000490,1000,256 억,,852226,N,N,25,N,00,N +20250207,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12080,380,2,3.25,18889355270,1562537,72.34,11590,12320,11550,15210,8190,11700,12089.81,3.32,0,-38177,12660,12180,11940,11460,11220,12060,11340,256,3510,1000,8650,10,1,25640788,3097,17.71,0.68,12,6.09,682.00,17666.00,16160,20240125,-25.25,7850,20241115,53.89,12780,-5.48,20250121,9280,30.17,20250102,14860,-18.71,20240207,7850,53.89,20241115,4.55,N,000490,1000,256 억,,852226,N,N,25,N,00,N +20250207,130107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12220,520,2,4.44,9365053980,782759,36.24,11590,12290,11550,15210,8190,11700,11965.39,3.32,0,2639,12660,12180,11940,11460,11220,12060,11340,256,3510,1000,8650,10,1,25640788,3133,17.92,0.69,12,3.05,682.00,17666.00,16160,20240125,-24.38,7850,20241115,55.67,12780,-4.38,20250121,9280,31.68,20250102,14860,-17.77,20240207,7850,55.67,20241115,4.55,N,000490,1000,256 억,,852226,N,N,25,N,00,N +20250207,120107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11910,210,2,1.79,4598253570,390104,18.06,11590,11980,11550,15210,8190,11700,11788.07,3.32,0,-2703,12660,12180,11940,11460,11220,12060,11340,256,3510,1000,8650,10,1,25640788,3054,17.46,0.67,12,1.52,682.00,17666.00,16160,20240125,-26.30,7850,20241115,51.72,12780,-6.81,20250121,9280,28.34,20250102,14860,-19.85,20240207,7850,51.72,20241115,4.55,N,000490,1000,256 억,,852226,N,N,25,N,00,N +20250207,110107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11860,160,2,1.37,3734105480,317442,14.70,11590,11930,11550,15210,8190,11700,11763.84,3.32,0,-4406,12660,12180,11940,11460,11220,12060,11340,256,3510,1000,8650,10,1,25640788,3041,17.39,0.67,12,1.24,682.00,17666.00,16160,20240125,-26.61,7850,20241115,51.08,12780,-7.20,20250121,9280,27.80,20250102,14860,-20.19,20240207,7850,51.08,20241115,4.55,N,000490,1000,256 억,,852226,N,N,25,N,00,N +20250207,100107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11820,120,2,1.03,2734134950,232919,10.78,11590,11880,11550,15210,8190,11700,11739.18,3.32,0,-6516,12660,12180,11940,11460,11220,12060,11340,256,3510,1000,8650,10,1,25640788,3031,17.33,0.67,12,0.91,682.00,17666.00,16160,20240125,-26.86,7850,20241115,50.57,12780,-7.51,20250121,9280,27.37,20250102,14860,-20.46,20240207,7850,50.57,20241115,4.55,N,000490,1000,256 억,,852226,N,N,25,N,00,N +20250207,090107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11560,-140,5,-1.20,293239230,25276,1.17,11590,11650,11550,15210,8190,11700,11584.96,3.32,0,-1084,12660,12180,11940,11460,11220,12060,11340,256,3510,1000,8650,10,1,25640788,2964,16.95,0.65,12,0.10,682.00,17666.00,16160,20240125,-28.47,7850,20241115,47.26,12780,-9.55,20250121,9280,24.57,20250102,14860,-22.21,20240207,7850,47.26,20241115,4.55,N,000490,1000,256 억,,852226,N,N,25,N,00,N 20250206,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11700,140,2,1.21,25692372270,2132708,306.64,11900,12420,11700,15020,8100,11560,12046.89,3.35,0,-37151,12060,11810,11680,11430,11300,11745,11365,256,3460,1000,8550,10,1,25640788,3000,17.16,0.66,12,8.32,682.00,17666.00,16160,20240125,-27.60,7850,20241115,49.04,12780,-8.45,20250121,9280,26.08,20250102,15450,-24.27,20240206,7850,49.04,20241115,4.48,N,000490,1000,256 억,,859391,N,N,25,N,00,N 20250206,150106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11810,250,2,2.16,24512364840,2032159,292.19,11900,12420,11700,15020,8100,11560,12062.23,3.35,0,-59972,12060,11810,11680,11430,11300,11745,11365,256,3460,1000,8550,10,1,25640788,3028,17.32,0.67,12,7.93,682.00,17666.00,16160,20240125,-26.92,7850,20241115,50.45,12780,-7.59,20250121,9280,27.26,20250102,15450,-23.56,20240206,7850,50.45,20241115,4.48,N,000490,1000,256 억,,859391,N,N,1003,N,00,N 20250206,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11990,430,2,3.72,23206109820,1922379,276.40,11900,12420,11700,15020,8100,11560,12071.56,3.35,0,-60450,12060,11810,11680,11430,11300,11745,11365,256,3460,1000,8550,10,1,25640788,3074,17.58,0.68,12,7.50,682.00,17666.00,16160,20240125,-25.80,7850,20241115,52.74,12780,-6.18,20250121,9280,29.20,20250102,15450,-22.39,20240206,7850,52.74,20241115,4.48,N,000490,1000,256 억,,859391,N,N,1003,N,00,N diff --git a/000500/price/prices-20250201.csv b/000500/price/prices-20250201.csv index ee745e413c31..cfe581e3ca29 100644 --- a/000500/price/prices-20250201.csv +++ b/000500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,58300,-1000,5,-1.69,2495404000,42767,61.09,58800,59500,57500,77000,41600,59300,58339.42,3.28,0,-1215,61766,60532,58666,57432,55566,61150,58050,493,17700,5000,0,100,1,9858379,5747,21.91,1.29,12,0.43,2661.00,45192.00,74500,20240513,-21.74,20750,20240125,180.96,69600,-16.24,20250123,53300,9.38,20250203,74500,-21.74,20240513,22650,157.40,20240207,1.45,N,000500,5000,492 억,,323804,N,N,11,N,02,N +20250207,150107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,58300,-1000,5,-1.69,2264108600,38791,55.41,58800,59500,57500,77000,41600,59300,58356.59,3.28,0,-441,61766,60532,58666,57432,55566,61150,58050,493,17700,5000,0,100,1,9858379,5747,21.91,1.29,12,0.39,2661.00,45192.00,74500,20240513,-21.74,20750,20240125,180.96,69600,-16.24,20250123,53300,9.38,20250203,74500,-21.74,20240513,22650,157.40,20240207,1.45,N,000500,5000,492 억,,323804,N,N,324,N,02,N +20250207,140107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,58300,-1000,5,-1.69,1938060800,33201,47.42,58800,59500,57500,77000,41600,59300,58361.64,3.28,0,-951,61766,60532,58666,57432,55566,61150,58050,493,17700,5000,0,100,1,9858379,5747,21.91,1.29,12,0.34,2661.00,45192.00,74500,20240513,-21.74,20750,20240125,180.96,69600,-16.24,20250123,53300,9.38,20250203,74500,-21.74,20240513,22650,157.40,20240207,1.45,N,000500,5000,492 억,,323804,N,N,324,N,02,N +20250207,130107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,58400,-900,5,-1.52,1505787400,25773,36.81,58800,59500,57500,77000,41600,59300,58410.43,3.28,0,181,61766,60532,58666,57432,55566,61150,58050,493,17700,5000,0,100,1,9858379,5757,21.95,1.29,12,0.26,2661.00,45192.00,74500,20240513,-21.61,20750,20240125,181.45,69600,-16.09,20250123,53300,9.57,20250203,74500,-21.61,20240513,22650,157.84,20240207,1.45,N,000500,5000,492 억,,323804,N,N,324,N,02,N +20250207,120107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,58400,-900,5,-1.52,1416310700,24241,34.63,58800,59500,57500,77000,41600,59300,58410.77,3.28,0,-304,61766,60532,58666,57432,55566,61150,58050,493,17700,5000,0,100,1,9858379,5757,21.95,1.29,12,0.25,2661.00,45192.00,74500,20240513,-21.61,20750,20240125,181.45,69600,-16.09,20250123,53300,9.57,20250203,74500,-21.61,20240513,22650,157.84,20240207,1.45,N,000500,5000,492 억,,323804,N,N,324,N,02,N +20250207,110108,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,58700,-600,5,-1.01,1121534500,19212,27.44,58800,59500,57500,77000,41600,59300,58356.04,3.28,0,-980,61766,60532,58666,57432,55566,61150,58050,493,17700,5000,0,100,1,9858379,5787,22.06,1.30,12,0.19,2661.00,45192.00,74500,20240513,-21.21,20750,20240125,182.89,69600,-15.66,20250123,53300,10.13,20250203,74500,-21.21,20240513,22650,159.16,20240207,1.45,N,000500,5000,492 억,,323804,N,N,324,N,02,N +20250207,100107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,57700,-1600,5,-2.70,827892100,14179,20.25,58800,59500,57500,77000,41600,59300,58360.65,3.28,0,-1653,61766,60532,58666,57432,55566,61150,58050,493,17700,5000,0,100,1,9858379,5688,21.68,1.28,12,0.14,2661.00,45192.00,74500,20240513,-22.55,20750,20240125,178.07,69600,-17.10,20250123,53300,8.26,20250203,74500,-22.55,20240513,22650,154.75,20240207,1.45,N,000500,5000,492 억,,323804,N,N,324,N,02,N +20250207,090107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,58500,-800,5,-1.35,69896900,1186,1.69,58800,58900,58500,77000,41600,59300,58733.38,3.28,0,-60,61766,60532,58666,57432,55566,61150,58050,493,17700,5000,0,100,1,9858379,5767,21.98,1.29,12,0.01,2661.00,45192.00,74500,20240513,-21.48,20750,20240125,181.93,69600,-15.95,20250123,53300,9.76,20250203,74500,-21.48,20240513,22650,158.28,20240207,1.45,N,000500,5000,492 억,,323804,N,N,324,N,02,N 20250206,160107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,59300,1900,2,3.31,4100725400,69798,121.17,58300,59900,56800,74600,40200,57400,58751.12,3.31,0,-2682,60200,58800,57400,56000,54600,58100,55300,493,17200,5000,0,100,1,9858379,5846,22.28,1.31,12,0.71,2661.00,45192.00,74500,20240513,-20.40,20200,20240124,193.56,69600,-14.80,20250123,53300,11.26,20250203,74500,-20.40,20240513,22650,161.81,20240206,1.46,N,000500,5000,492 억,,326033,N,N,324,N,02,N 20250206,150107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,59800,2400,2,4.18,3863330100,65807,114.24,58300,59900,56800,74600,40200,57400,58706.98,3.31,0,-2044,60200,58800,57400,56000,54600,58100,55300,493,17200,5000,0,100,1,9858379,5895,22.47,1.32,12,0.67,2661.00,45192.00,74500,20240513,-19.73,20200,20240124,196.04,69600,-14.08,20250123,53300,12.20,20250203,74500,-19.73,20240513,22650,164.02,20240206,1.46,N,000500,5000,492 억,,326033,N,N,37,N,02,N 20250206,140107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,59800,2400,2,4.18,3167194000,54152,94.01,58300,59800,56800,74600,40200,57400,58487.11,3.31,0,906,60200,58800,57400,56000,54600,58100,55300,493,17200,5000,0,100,1,9858379,5895,22.47,1.32,12,0.55,2661.00,45192.00,74500,20240513,-19.73,20200,20240124,196.04,69600,-14.08,20250123,53300,12.20,20250203,74500,-19.73,20240513,22650,164.02,20240206,1.46,N,000500,5000,492 억,,326033,N,N,37,N,02,N diff --git a/000520/price/prices-20250201.csv b/000520/price/prices-20250201.csv index 6640aeee25c6..624887a2fdd1 100644 --- a/000520/price/prices-20250201.csv +++ b/000520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13700,-120,5,-0.87,3589705820,259559,76.78,13810,14090,13600,17960,9680,13820,13830.05,4.01,0,-68241,14506,14162,13726,13382,12946,14335,13555,108,4140,500,9950,10,1,21691811,2972,125.69,1.58,12,1.20,109.00,8668.00,19500,20241011,-29.74,7510,20240201,82.42,15400,-11.04,20250108,12500,9.60,20250203,19500,-29.74,20241011,7780,76.09,20240208,5.90,N,000520,500,108 억,,869430,N,N,1076,N,00,N +20250207,150107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13670,-150,5,-1.09,3433370190,248112,73.40,13810,14090,13600,17960,9680,13820,13837.99,4.01,0,-62852,14506,14162,13726,13382,12946,14335,13555,108,4140,500,9950,10,1,21691811,2965,125.41,1.58,12,1.14,109.00,8668.00,19500,20241011,-29.90,7510,20240201,82.02,15400,-11.23,20250108,12500,9.36,20250203,19500,-29.90,20241011,7780,75.71,20240208,5.90,N,000520,500,108 억,,869430,N,N,1316,N,00,N +20250207,140107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13640,-180,5,-1.30,3253323460,234945,69.50,13810,14090,13600,17960,9680,13820,13847.17,4.01,0,-62458,14506,14162,13726,13382,12946,14335,13555,108,4140,500,9950,10,1,21691811,2959,125.14,1.57,12,1.08,109.00,8668.00,19500,20241011,-30.05,7510,20240201,81.62,15400,-11.43,20250108,12500,9.12,20250203,19500,-30.05,20241011,7780,75.32,20240208,5.90,N,000520,500,108 억,,869430,N,N,1316,N,00,N +20250207,130108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13630,-190,5,-1.37,2935391100,211613,62.60,13810,14090,13630,17960,9680,13820,13871.51,4.01,0,-62954,14506,14162,13726,13382,12946,14335,13555,108,4140,500,9950,10,1,21691811,2957,125.05,1.57,12,0.98,109.00,8668.00,19500,20241011,-30.10,7510,20240201,81.49,15400,-11.49,20250108,12500,9.04,20250203,19500,-30.10,20241011,7780,75.19,20240208,5.90,N,000520,500,108 억,,869430,N,N,1316,N,00,N +20250207,120108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13740,-80,5,-0.58,2709912460,195149,57.73,13810,14090,13660,17960,9680,13820,13886.38,4.01,0,-59570,14506,14162,13726,13382,12946,14335,13555,108,4140,500,9950,10,1,21691811,2980,126.06,1.59,12,0.90,109.00,8668.00,19500,20241011,-29.54,7510,20240201,82.96,15400,-10.78,20250108,12500,9.92,20250203,19500,-29.54,20241011,7780,76.61,20240208,5.90,N,000520,500,108 억,,869430,N,N,1316,N,00,N +20250207,110108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13860,40,2,0.29,2140730300,153833,45.51,13810,14090,13660,17960,9680,13820,13915.94,4.01,0,-58700,14506,14162,13726,13382,12946,14335,13555,108,4140,500,9950,10,1,21691811,3006,127.16,1.60,12,0.71,109.00,8668.00,19500,20241011,-28.92,7510,20240201,84.55,15400,-10.00,20250108,12500,10.88,20250203,19500,-28.92,20241011,7780,78.15,20240208,5.90,N,000520,500,108 억,,869430,N,N,1316,N,00,N +20250207,100107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13990,170,2,1.23,1582054370,113714,33.64,13810,14090,13660,17960,9680,13820,13912.58,4.01,0,-50156,14506,14162,13726,13382,12946,14335,13555,108,4140,500,9950,10,1,21691811,3035,128.35,1.61,12,0.52,109.00,8668.00,19500,20241011,-28.26,7510,20240201,86.28,15400,-9.16,20250108,12500,11.92,20250203,19500,-28.26,20241011,7780,79.82,20240208,5.90,N,000520,500,108 억,,869430,N,N,1316,N,00,N +20250207,090108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13720,-100,5,-0.72,15280300,1110,0.33,13810,13810,13720,17960,9680,13820,13765.55,4.01,0,-606,14506,14162,13726,13382,12946,14335,13555,108,4140,500,9950,10,1,21691811,2976,125.87,1.58,12,0.01,109.00,8668.00,19500,20241011,-29.64,7510,20240201,82.69,15400,-10.91,20250108,12500,9.76,20250203,19500,-29.64,20241011,7780,76.35,20240208,5.90,N,000520,500,108 억,,869430,N,N,1316,N,00,N 20250206,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13820,590,2,4.46,4631793750,336468,268.85,13300,14070,13290,17190,9270,13230,13765.93,3.79,0,48407,13556,13392,13206,13042,12856,13475,13125,108,3960,500,9520,10,1,21691811,2998,126.79,1.59,12,1.55,109.00,8668.00,19500,20241011,-29.13,7510,20240201,84.02,15400,-10.26,20250108,12500,10.56,20250203,19500,-29.13,20241011,7740,78.55,20240206,5.92,N,000520,500,108 억,,821719,N,N,1316,N,00,N 20250206,150107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13830,600,2,4.54,4379003660,318182,254.24,13300,14070,13290,17190,9270,13230,13762.77,3.79,0,54925,13556,13392,13206,13042,12856,13475,13125,108,3960,500,9520,10,1,21691811,3000,126.88,1.60,12,1.47,109.00,8668.00,19500,20241011,-29.08,7510,20240201,84.15,15400,-10.19,20250108,12500,10.64,20250203,19500,-29.08,20241011,7740,78.68,20240206,5.92,N,000520,500,108 억,,821719,N,N,1055,N,00,N 20250206,140107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13820,590,2,4.46,4088027180,297092,237.38,13300,14070,13290,17190,9270,13230,13760.35,3.79,0,62560,13556,13392,13206,13042,12856,13475,13125,108,3960,500,9520,10,1,21691811,2998,126.79,1.59,12,1.37,109.00,8668.00,19500,20241011,-29.13,7510,20240201,84.02,15400,-10.26,20250108,12500,10.56,20250203,19500,-29.13,20241011,7740,78.55,20240206,5.92,N,000520,500,108 억,,821719,N,N,1055,N,00,N diff --git a/000540/price/prices-20250201.csv b/000540/price/prices-20250201.csv index 67d4271ba6c1..abb239403fbb 100644 --- a/000540/price/prices-20250201.csv +++ b/000540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3330,35,2,1.06,588512705,175473,452.89,3270,3430,3270,4280,2310,3295,3353.90,1.31,0,23725,3338,3316,3273,3251,3208,3327,3262,3212,985,5000,2100,5,1,64242645,2139,0.69,0.16,12,0.27,4852.00,20881.00,6600,20240214,-49.55,2910,20240125,14.43,3680,-9.51,20250103,3160,5.38,20250204,6600,-49.55,20240214,2925,13.85,20241210,0.68,N,000540,5000,3212 억,,844028,N,N,2,N,00,N +20250207,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3310,15,2,0.46,544175220,162156,418.52,3270,3430,3270,4280,2310,3295,3355.87,1.31,0,26498,3338,3316,3273,3251,3208,3327,3262,3212,985,5000,2100,5,1,64242645,2126,0.68,0.16,12,0.25,4852.00,20881.00,6600,20240214,-49.85,2910,20240125,13.75,3680,-10.05,20250103,3160,4.75,20250204,6600,-49.85,20240214,2925,13.16,20241210,0.68,N,000540,5000,3212 억,,844028,N,N,30,N,00,N +20250207,140107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3335,40,2,1.21,497701685,148129,382.32,3270,3430,3270,4280,2310,3295,3359.92,1.31,0,24098,3338,3316,3273,3251,3208,3327,3262,3212,985,5000,2100,5,1,64242645,2142,0.69,0.16,12,0.23,4852.00,20881.00,6600,20240214,-49.47,2910,20240125,14.60,3680,-9.38,20250103,3160,5.54,20250204,6600,-49.47,20240214,2925,14.02,20241210,0.68,N,000540,5000,3212 억,,844028,N,N,30,N,00,N +20250207,130108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3325,30,2,0.91,452526315,134538,347.24,3270,3430,3270,4280,2310,3295,3363.56,1.31,0,19521,3338,3316,3273,3251,3208,3327,3262,3212,985,5000,2100,5,1,64242645,2136,0.69,0.16,12,0.21,4852.00,20881.00,6600,20240214,-49.62,2910,20240125,14.26,3680,-9.65,20250103,3160,5.22,20250204,6600,-49.62,20240214,2925,13.68,20241210,0.68,N,000540,5000,3212 억,,844028,N,N,30,N,00,N +20250207,120108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3340,45,2,1.37,445985835,132576,342.18,3270,3430,3270,4280,2310,3295,3364.00,1.31,0,19885,3338,3316,3273,3251,3208,3327,3262,3212,985,5000,2100,5,1,64242645,2146,0.69,0.16,12,0.21,4852.00,20881.00,6600,20240214,-49.39,2910,20240125,14.78,3680,-9.24,20250103,3160,5.70,20250204,6600,-49.39,20240214,2925,14.19,20241210,0.68,N,000540,5000,3212 억,,844028,N,N,30,N,00,N +20250207,110108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3355,60,2,1.82,418133980,124231,320.64,3270,3430,3270,4280,2310,3295,3365.78,1.31,0,26207,3338,3316,3273,3251,3208,3327,3262,3212,985,5000,2100,5,1,64242645,2155,0.69,0.16,12,0.19,4852.00,20881.00,6600,20240214,-49.17,2910,20240125,15.29,3680,-8.83,20250103,3160,6.17,20250204,6600,-49.17,20240214,2925,14.70,20241210,0.68,N,000540,5000,3212 억,,844028,N,N,30,N,00,N +20250207,100107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3375,80,2,2.43,361376640,107375,277.13,3270,3430,3270,4280,2310,3295,3365.56,1.31,0,28867,3338,3316,3273,3251,3208,3327,3262,3212,985,5000,2100,5,1,64242645,2168,0.70,0.16,12,0.17,4852.00,20881.00,6600,20240214,-48.86,2910,20240125,15.98,3680,-8.29,20250103,3160,6.80,20250204,6600,-48.86,20240214,2925,15.38,20241210,0.68,N,000540,5000,3212 억,,844028,N,N,30,N,00,N +20250207,090108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3275,-20,5,-0.61,44714660,13674,35.29,3270,3295,3270,4280,2310,3295,3270.05,1.31,0,757,3338,3316,3273,3251,3208,3327,3262,3212,985,5000,2100,5,1,64242645,2104,0.67,0.16,12,0.02,4852.00,20881.00,6600,20240214,-50.38,2910,20240125,12.54,3680,-11.01,20250103,3160,3.64,20250204,6600,-50.38,20240214,2925,11.97,20241210,0.68,N,000540,5000,3212 억,,844028,N,N,30,N,00,N 20250206,160107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3295,65,2,2.01,126488400,38743,158.40,3230,3295,3230,4195,2265,3230,3264.44,1.32,0,-4287,3320,3275,3235,3190,3150,3297,3212,3212,965,5000,2060,5,1,64242645,2117,0.68,0.16,12,0.06,4852.00,20881.00,6600,20240214,-50.08,2880,20240124,14.41,3680,-10.46,20250103,3160,4.27,20250204,6600,-50.08,20240214,2925,12.65,20241210,0.68,N,000540,5000,3212 억,,848315,N,N,30,N,00,N 20250206,150107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3270,40,2,1.24,99872440,30638,125.26,3230,3290,3230,4195,2265,3230,3259.76,1.32,0,-10731,3320,3275,3235,3190,3150,3297,3212,3212,965,5000,2060,5,1,64242645,2101,0.67,0.16,12,0.05,4852.00,20881.00,6600,20240214,-50.45,2880,20240124,13.54,3680,-11.14,20250103,3160,3.48,20250204,6600,-50.45,20240214,2925,11.79,20241210,0.68,N,000540,5000,3212 억,,848315,N,N,22,N,00,N 20250206,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3270,40,2,1.24,73327475,22548,92.19,3230,3270,3230,4195,2265,3230,3252.06,1.32,0,-9894,3320,3275,3235,3190,3150,3297,3212,3212,965,5000,2060,5,1,64242645,2101,0.67,0.16,12,0.04,4852.00,20881.00,6600,20240214,-50.45,2880,20240124,13.54,3680,-11.14,20250103,3160,3.48,20250204,6600,-50.45,20240214,2925,11.79,20241210,0.68,N,000540,5000,3212 억,,848315,N,N,22,N,00,N diff --git a/000590/price/prices-20250201.csv b/000590/price/prices-20250201.csv index 3e533a94f42d..b7efbcf434d5 100644 --- a/000590/price/prices-20250201.csv +++ b/000590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160108,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,71600,3600,2,5.29,391489300,5529,3637.50,67900,73400,67600,88400,47600,68000,70805.95,2.61,0,17,68466,68232,67766,67532,67066,68350,67650,58,20400,5000,48960,100,1,1154482,827,4.99,0.29,12,0.48,14362.00,250282.00,73400,20250207,-2.45,62000,20240417,15.48,73400,-2.45,20250207,65500,9.31,20250124,73400,-2.45,20250207,62000,15.48,20240417,0.01,N,000590,5000,57 억,,30114,N,N,0,N,00,N +20250207,150108,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,70600,2600,2,3.82,371730500,5252,3455.26,67900,73400,67600,88400,47600,68000,70778.85,2.61,0,22,68466,68232,67766,67532,67066,68350,67650,58,20400,5000,48960,100,1,1154482,815,4.92,0.28,12,0.45,14362.00,250282.00,73400,20250207,-3.81,62000,20240417,13.87,73400,-3.81,20250207,65500,7.79,20250124,73400,-3.81,20250207,62000,13.87,20240417,0.01,N,000590,5000,57 억,,30114,N,N,0,N,00,N +20250207,140108,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,71800,3800,2,5.59,328759000,4646,3056.58,67900,73400,67600,88400,47600,68000,70761.73,2.61,0,39,68466,68232,67766,67532,67066,68350,67650,58,20400,5000,48960,100,1,1154482,829,5.00,0.29,12,0.40,14362.00,250282.00,73400,20250207,-2.18,62000,20240417,15.81,73400,-2.18,20250207,65500,9.62,20250124,73400,-2.18,20250207,62000,15.81,20240417,0.01,N,000590,5000,57 억,,30114,N,N,0,N,00,N +20250207,130108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,69800,1800,2,2.65,147919400,2128,1400.00,67900,72000,67600,88400,47600,68000,69511.00,2.61,0,-127,68466,68232,67766,67532,67066,68350,67650,58,20400,5000,48960,100,1,1154482,806,4.86,0.28,12,0.18,14362.00,250282.00,72300,20240604,-3.46,62000,20240417,12.58,72000,-3.06,20250207,65500,6.56,20250124,72300,-3.46,20240604,62000,12.58,20240417,0.01,N,000590,5000,57 억,,30114,N,N,0,N,00,N +20250207,120108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,68000,0,3,0.00,8422900,124,81.58,67900,68000,67600,88400,47600,68000,67926.61,2.61,0,0,68466,68232,67766,67532,67066,68350,67650,58,20400,5000,48960,100,1,1154482,785,4.73,0.27,12,0.01,14362.00,250282.00,72300,20240604,-5.95,62000,20240417,9.68,70700,-3.82,20250102,65500,3.82,20250124,72300,-5.95,20240604,62000,9.68,20240417,0.01,N,000590,5000,57 억,,30114,N,N,0,N,00,N +20250207,110108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,67600,-400,5,-0.59,8354900,123,80.92,67900,68000,67600,88400,47600,68000,67926.02,2.61,0,0,68466,68232,67766,67532,67066,68350,67650,58,20400,5000,48960,100,1,1154482,780,4.71,0.27,12,0.01,14362.00,250282.00,72300,20240604,-6.50,62000,20240417,9.03,70700,-4.38,20250102,65500,3.21,20250124,72300,-6.50,20240604,62000,9.03,20240417,0.01,N,000590,5000,57 억,,30114,N,N,0,N,00,N +20250207,100108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,68000,0,3,0.00,4689900,69,45.39,67900,68000,67800,88400,47600,68000,67969.57,2.61,0,0,68466,68232,67766,67532,67066,68350,67650,58,20400,5000,48960,100,1,1154482,785,4.73,0.27,12,0.01,14362.00,250282.00,72300,20240604,-5.95,62000,20240417,9.68,70700,-3.82,20250102,65500,3.82,20250124,72300,-5.95,20240604,62000,9.68,20240417,0.01,N,000590,5000,57 억,,30114,N,N,0,N,00,N +20250207,090108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,68000,0,3,0.00,0,0,0.00,0,0,0,88400,47600,68000,0.00,2.61,0,0,68466,68232,67766,67532,67066,68350,67650,58,20400,5000,48960,100,1,1154482,785,4.73,0.27,12,0.00,14362.00,250282.00,72300,20240604,-5.95,62000,20240417,9.68,70700,-3.82,20250102,65500,3.82,20250124,72300,-5.95,20240604,62000,9.68,20240417,0.01,N,000590,5000,57 억,,30114,N,N,0,N,00,N 20250206,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,68000,200,2,0.29,10285100,152,13.94,67800,68000,67300,88100,47500,67800,67665.13,2.61,0,-4,68800,68300,67700,67200,66600,68000,66900,58,20300,5000,48810,100,1,1154482,785,4.73,0.27,12,0.01,14362.00,250282.00,72300,20240604,-5.95,62000,20240417,9.68,70700,-3.82,20250102,65500,3.82,20250124,72300,-5.95,20240604,62000,9.68,20240417,0.01,N,000590,5000,57 억,,30118,N,N,1,N,00,N 20250206,150107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,67900,100,2,0.15,9674700,143,13.12,67800,67900,67300,88100,47500,67800,67655.24,2.61,0,-4,68800,68300,67700,67200,66600,68000,66900,58,20300,5000,48810,100,1,1154482,784,4.73,0.27,12,0.01,14362.00,250282.00,72300,20240604,-6.09,62000,20240417,9.52,70700,-3.96,20250102,65500,3.66,20250124,72300,-6.09,20240604,62000,9.52,20240417,0.01,N,000590,5000,57 억,,30118,N,N,1,N,00,N 20250206,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,67700,-100,5,-0.15,5404200,80,7.34,67800,67900,67300,88100,47500,67800,67552.50,2.61,0,-4,68800,68300,67700,67200,66600,68000,66900,58,20300,5000,48810,100,1,1154482,782,4.71,0.27,12,0.01,14362.00,250282.00,72300,20240604,-6.36,62000,20240417,9.19,70700,-4.24,20250102,65500,3.36,20250124,72300,-6.36,20240604,62000,9.19,20240417,0.01,N,000590,5000,57 억,,30118,N,N,1,N,00,N diff --git a/000640/price/prices-20250201.csv b/000640/price/prices-20250201.csv index 715e1c4e121d..44c2d7811773 100644 --- a/000640/price/prices-20250201.csv +++ b/000640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99600,400,2,0.40,571753100,5760,50.36,99900,99900,98200,128900,69500,99200,99262.63,15.16,0,-1356,102000,100600,98400,97000,94800,101300,97700,317,29700,5000,75390,100,1,6348913,6324,10.90,0.62,12,0.09,9134.00,160794.00,128500,20240830,-22.49,93300,20250203,6.75,110000,-9.45,20250102,93300,6.75,20250203,128500,-22.49,20240830,93300,6.75,20250203,0.14,N,000640,5000,317 억,,962474,N,N,114,N,00,N +20250207,150108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99500,300,2,0.30,512232500,5162,45.13,99900,99900,98200,128900,69500,99200,99231.40,15.16,0,-1128,102000,100600,98400,97000,94800,101300,97700,317,29700,5000,75390,100,1,6348913,6317,10.89,0.62,12,0.08,9134.00,160794.00,128500,20240830,-22.57,93300,20250203,6.65,110000,-9.55,20250102,93300,6.65,20250203,128500,-22.57,20240830,93300,6.65,20250203,0.14,N,000640,5000,317 억,,962474,N,N,213,N,00,N +20250207,140108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99500,300,2,0.30,409379600,4127,36.08,99900,99900,98200,128900,69500,99200,99195.44,15.16,0,-802,102000,100600,98400,97000,94800,101300,97700,317,29700,5000,75390,100,1,6348913,6317,10.89,0.62,12,0.07,9134.00,160794.00,128500,20240830,-22.57,93300,20250203,6.65,110000,-9.55,20250102,93300,6.65,20250203,128500,-22.57,20240830,93300,6.65,20250203,0.14,N,000640,5000,317 억,,962474,N,N,213,N,00,N +20250207,130108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99800,600,2,0.60,335078600,3381,29.56,99900,99900,98200,128900,69500,99200,99106.36,15.16,0,-703,102000,100600,98400,97000,94800,101300,97700,317,29700,5000,75390,100,1,6348913,6336,10.93,0.62,12,0.05,9134.00,160794.00,128500,20240830,-22.33,93300,20250203,6.97,110000,-9.27,20250102,93300,6.97,20250203,128500,-22.33,20240830,93300,6.97,20250203,0.14,N,000640,5000,317 억,,962474,N,N,213,N,00,N +20250207,120108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99100,-100,5,-0.10,245606400,2481,21.69,99900,99900,98200,128900,69500,99200,98994.92,15.16,0,-342,102000,100600,98400,97000,94800,101300,97700,317,29700,5000,75390,100,1,6348913,6292,10.85,0.62,12,0.04,9134.00,160794.00,128500,20240830,-22.88,93300,20250203,6.22,110000,-9.91,20250102,93300,6.22,20250203,128500,-22.88,20240830,93300,6.22,20250203,0.14,N,000640,5000,317 억,,962474,N,N,213,N,00,N +20250207,110109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99000,-200,5,-0.20,186613700,1885,16.48,99900,99900,98200,128900,69500,99200,98999.31,15.16,0,-129,102000,100600,98400,97000,94800,101300,97700,317,29700,5000,75390,100,1,6348913,6285,10.84,0.62,12,0.03,9134.00,160794.00,128500,20240830,-22.96,93300,20250203,6.11,110000,-10.00,20250102,93300,6.11,20250203,128500,-22.96,20240830,93300,6.11,20250203,0.14,N,000640,5000,317 억,,962474,N,N,213,N,00,N +20250207,100108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99400,200,2,0.20,112431800,1136,9.93,99900,99900,98200,128900,69500,99200,98971.65,15.16,0,30,102000,100600,98400,97000,94800,101300,97700,317,29700,5000,75390,100,1,6348913,6311,10.88,0.62,12,0.02,9134.00,160794.00,128500,20240830,-22.65,93300,20250203,6.54,110000,-9.64,20250102,93300,6.54,20250203,128500,-22.65,20240830,93300,6.54,20250203,0.14,N,000640,5000,317 억,,962474,N,N,213,N,00,N +20250207,090109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99200,0,3,0.00,2592500,26,0.23,99900,99900,99200,128900,69500,99200,99711.54,15.16,0,7,102000,100600,98400,97000,94800,101300,97700,317,29700,5000,75390,100,1,6348913,6298,10.86,0.62,12,0.00,9134.00,160794.00,128500,20240830,-22.80,93300,20250203,6.32,110000,-9.82,20250102,93300,6.32,20250203,128500,-22.80,20240830,93300,6.32,20250203,0.14,N,000640,5000,317 억,,962474,N,N,213,N,00,N 20250206,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99200,3400,2,3.55,1125970400,11434,111.32,96500,99800,96200,124500,67100,95800,98475.44,15.14,0,1038,97933,96866,95733,94666,93533,97400,95200,317,28700,5000,72800,100,1,6348913,6298,10.86,0.62,12,0.18,9134.00,160794.00,128500,20240830,-22.80,93300,20250203,6.32,110000,-9.82,20250102,93300,6.32,20250203,128500,-22.80,20240830,93300,6.32,20250203,0.12,N,000640,5000,317 억,,961080,N,N,213,N,00,N 20250206,150108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99100,3300,2,3.44,1064767400,10815,105.30,96500,99800,96200,124500,67100,95800,98452.83,15.14,0,1125,97933,96866,95733,94666,93533,97400,95200,317,28700,5000,72800,100,1,6348913,6292,10.85,0.62,12,0.17,9134.00,160794.00,128500,20240830,-22.88,93300,20250203,6.22,110000,-9.91,20250102,93300,6.22,20250203,128500,-22.88,20240830,93300,6.22,20250203,0.12,N,000640,5000,317 억,,961080,N,N,86,N,00,N 20250206,140108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99300,3500,2,3.65,976843900,9928,96.66,96500,99800,96200,124500,67100,95800,98392.82,15.14,0,1292,97933,96866,95733,94666,93533,97400,95200,317,28700,5000,72800,100,1,6348913,6304,10.87,0.62,12,0.16,9134.00,160794.00,128500,20240830,-22.72,93300,20250203,6.43,110000,-9.73,20250102,93300,6.43,20250203,128500,-22.72,20240830,93300,6.43,20250203,0.12,N,000640,5000,317 억,,961080,N,N,86,N,00,N diff --git a/000650/price/prices-20250201.csv b/000650/price/prices-20250201.csv index bd07fd8400b4..c0c77e324701 100644 --- a/000650/price/prices-20250201.csv +++ b/000650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39000,350,2,0.91,2751550,71,26.30,39300,39500,38200,50200,27100,38650,38754.23,0.05,0,-25,40116,39382,38866,38132,37616,39750,38500,71,11550,5000,26280,50,1,1429220,557,-11.58,2.91,12,0.00,-3368.00,13387.00,70700,20240201,-44.84,33900,20241210,15.04,41000,-4.88,20250117,35550,9.70,20250109,58800,-33.67,20240730,33900,15.04,20241210,0.00,N,000650,5000,71 억,,741,N,N,0,N,00,N +20250207,150108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39000,350,2,0.91,974300,25,9.26,39300,39500,38200,50200,27100,38650,38972.00,0.05,0,-16,40116,39382,38866,38132,37616,39750,38500,71,11550,5000,26280,50,1,1429220,557,-11.58,2.91,12,0.00,-3368.00,13387.00,70700,20240201,-44.84,33900,20241210,15.04,41000,-4.88,20250117,35550,9.70,20250109,58800,-33.67,20240730,33900,15.04,20241210,0.00,N,000650,5000,71 억,,741,N,N,0,N,00,N +20250207,140108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38850,200,2,0.52,857500,22,8.15,39300,39500,38200,50200,27100,38650,38977.27,0.05,0,-16,40116,39382,38866,38132,37616,39750,38500,71,11550,5000,26280,50,1,1429220,555,-11.54,2.90,12,0.00,-3368.00,13387.00,70700,20240201,-45.05,33900,20241210,14.60,41000,-5.24,20250117,35550,9.28,20250109,58800,-33.93,20240730,33900,14.60,20241210,0.00,N,000650,5000,71 억,,741,N,N,0,N,00,N +20250207,130109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38850,200,2,0.52,857500,22,8.15,39300,39500,38200,50200,27100,38650,38977.27,0.05,0,-16,40116,39382,38866,38132,37616,39750,38500,71,11550,5000,26280,50,1,1429220,555,-11.54,2.90,12,0.00,-3368.00,13387.00,70700,20240201,-45.05,33900,20241210,14.60,41000,-5.24,20250117,35550,9.28,20250109,58800,-33.93,20240730,33900,14.60,20241210,0.00,N,000650,5000,71 억,,741,N,N,0,N,00,N +20250207,120109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38750,100,2,0.26,703100,18,6.67,39300,39500,38200,50200,27100,38650,39061.11,0.05,0,-15,40116,39382,38866,38132,37616,39750,38500,71,11550,5000,26280,50,1,1429220,554,-11.51,2.89,12,0.00,-3368.00,13387.00,70700,20240201,-45.19,33900,20241210,14.31,41000,-5.49,20250117,35550,9.00,20250109,58800,-34.10,20240730,33900,14.31,20241210,0.00,N,000650,5000,71 억,,741,N,N,0,N,00,N +20250207,110109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38750,100,2,0.26,703100,18,6.67,39300,39500,38200,50200,27100,38650,39061.11,0.05,0,-15,40116,39382,38866,38132,37616,39750,38500,71,11550,5000,26280,50,1,1429220,554,-11.51,2.89,12,0.00,-3368.00,13387.00,70700,20240201,-45.19,33900,20241210,14.31,41000,-5.49,20250117,35550,9.00,20250109,58800,-34.10,20240730,33900,14.31,20241210,0.00,N,000650,5000,71 억,,741,N,N,0,N,00,N +20250207,100108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38750,100,2,0.26,703100,18,6.67,39300,39500,38200,50200,27100,38650,39061.11,0.05,0,-15,40116,39382,38866,38132,37616,39750,38500,71,11550,5000,26280,50,1,1429220,554,-11.51,2.89,12,0.00,-3368.00,13387.00,70700,20240201,-45.19,33900,20241210,14.31,41000,-5.49,20250117,35550,9.00,20250109,58800,-34.10,20240730,33900,14.31,20241210,0.00,N,000650,5000,71 억,,741,N,N,0,N,00,N +20250207,090109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38650,0,3,0.00,0,0,0.00,0,0,0,50200,27100,38650,0.00,0.05,0,0,40116,39382,38866,38132,37616,39750,38500,71,11550,5000,26280,50,1,1429220,552,-11.48,2.89,12,0.00,-3368.00,13387.00,70700,20240201,-45.33,33900,20241210,14.01,41000,-5.73,20250117,35550,8.72,20250109,58800,-34.27,20240730,33900,14.01,20241210,0.00,N,000650,5000,71 억,,741,N,N,0,N,00,N 20250206,160108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38650,50,2,0.13,10423700,270,14.58,38600,39600,38350,50100,27050,38600,38606.30,0.05,0,5,42666,40632,38966,36932,35266,39800,36100,71,11500,5000,26240,50,1,1429220,552,-11.48,2.89,12,0.02,-3368.00,13387.00,70700,20240201,-45.33,33900,20241210,14.01,41000,-5.73,20250117,35550,8.72,20250109,58800,-34.27,20240730,33900,14.01,20241210,0.00,N,000650,5000,71 억,,736,N,N,1,N,00,N 20250206,150108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38800,200,2,0.52,9342200,242,13.07,38600,39600,38350,50100,27050,38600,38604.13,0.05,0,5,42666,40632,38966,36932,35266,39800,36100,71,11500,5000,26240,50,1,1429220,555,-11.52,2.90,12,0.02,-3368.00,13387.00,70700,20240201,-45.12,33900,20241210,14.45,41000,-5.37,20250117,35550,9.14,20250109,58800,-34.01,20240730,33900,14.45,20241210,0.00,N,000650,5000,71 억,,736,N,N,1,N,00,N 20250206,140108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38600,0,3,0.00,4299150,111,5.99,38600,39600,38350,50100,27050,38600,38731.08,0.05,0,7,42666,40632,38966,36932,35266,39800,36100,71,11500,5000,26240,50,1,1429220,552,-11.46,2.88,12,0.01,-3368.00,13387.00,70700,20240201,-45.40,33900,20241210,13.86,41000,-5.85,20250117,35550,8.58,20250109,58800,-34.35,20240730,33900,13.86,20241210,0.00,N,000650,5000,71 억,,736,N,N,1,N,00,N diff --git a/000660/price/prices-20250201.csv b/000660/price/prices-20250201.csv index 1ac6822238e3..3a7659e9697b 100644 --- a/000660/price/prices-20250201.csv +++ b/000660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,203000,-500,5,-0.25,439932285500,2167563,53.75,205000,206000,200500,264500,142500,203500,202961.49,55.76,0,-7189,207500,205500,203000,201000,198500,206500,202000,36577,61000,5000,150590,500,1,728002365,1477845,-16.22,2.65,12,0.30,-12517.00,76616.00,248500,20240711,-18.31,131700,20240201,54.14,227000,-10.57,20250122,170000,19.41,20250102,248500,-18.31,20240711,135500,49.82,20240207,0.25,N,000660,5000,36576 억,,405967009,N,N,24735,N,00,N +20250207,150108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,202000,-1500,5,-0.74,375305077500,1848237,45.83,205000,206000,200500,264500,142500,203500,203060.95,55.76,0,-31720,207500,205500,203000,201000,198500,206500,202000,36577,61000,5000,150590,500,1,728002365,1470565,-16.14,2.64,12,0.25,-12517.00,76616.00,248500,20240711,-18.71,131700,20240201,53.38,227000,-11.01,20250122,170000,18.82,20250102,248500,-18.71,20240711,135500,49.08,20240207,0.25,N,000660,5000,36576 억,,405967009,N,N,19140,N,00,N +20250207,140108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,201000,-2500,5,-1.23,327973776500,1613390,40.01,205000,206000,201000,264500,142500,203500,203282.29,55.76,0,-20517,207500,205500,203000,201000,198500,206500,202000,36577,61000,5000,150590,500,1,728002365,1463285,-16.06,2.62,12,0.22,-12517.00,76616.00,248500,20240711,-19.11,131700,20240201,52.62,227000,-11.45,20250122,170000,18.24,20250102,248500,-19.11,20240711,135500,48.34,20240207,0.25,N,000660,5000,36576 억,,405967009,N,N,19140,N,00,N +20250207,130109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,202500,-1000,5,-0.49,280817355500,1379376,34.21,205000,206000,202000,264500,142500,203500,203582.94,55.76,0,-28305,207500,205500,203000,201000,198500,206500,202000,36577,61000,5000,150590,500,1,728002365,1474205,-16.18,2.64,12,0.19,-12517.00,76616.00,248500,20240711,-18.51,131700,20240201,53.76,227000,-10.79,20250122,170000,19.12,20250102,248500,-18.51,20240711,135500,49.45,20240207,0.25,N,000660,5000,36576 억,,405967009,N,N,19140,N,00,N +20250207,120109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,203000,-500,5,-0.25,243175395500,1193780,29.60,205000,206000,202000,264500,142500,203500,203702.14,55.76,0,-29457,207500,205500,203000,201000,198500,206500,202000,36577,61000,5000,150590,500,1,728002365,1477845,-16.22,2.65,12,0.16,-12517.00,76616.00,248500,20240711,-18.31,131700,20240201,54.14,227000,-10.57,20250122,170000,19.41,20250102,248500,-18.31,20240711,135500,49.82,20240207,0.25,N,000660,5000,36576 억,,405967009,N,N,19140,N,00,N +20250207,110109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,203500,0,3,0.00,210109652000,1031048,25.57,205000,206000,202000,264500,142500,203500,203782.81,55.76,0,2118,207500,205500,203000,201000,198500,206500,202000,36577,61000,5000,150590,500,1,728002365,1481485,-16.26,2.66,12,0.14,-12517.00,76616.00,248500,20240711,-18.11,131700,20240201,54.52,227000,-10.35,20250122,170000,19.71,20250102,248500,-18.11,20240711,135500,50.18,20240207,0.25,N,000660,5000,36576 억,,405967009,N,N,19140,N,00,N +20250207,100109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,203500,0,3,0.00,156657808000,767938,19.04,205000,206000,202000,264500,142500,203500,203998.45,55.76,0,9747,207500,205500,203000,201000,198500,206500,202000,36577,61000,5000,150590,500,1,728002365,1481485,-16.26,2.66,12,0.11,-12517.00,76616.00,248500,20240711,-18.11,131700,20240201,54.52,227000,-10.35,20250122,170000,19.71,20250102,248500,-18.11,20240711,135500,50.18,20240207,0.25,N,000660,5000,36576 억,,405967009,N,N,19140,N,00,N +20250207,090109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,205500,2000,2,0.98,36450722000,177837,4.41,205000,206000,204000,264500,142500,203500,204972.96,55.76,0,6254,207500,205500,203000,201000,198500,206500,202000,36577,61000,5000,150590,500,1,728002365,1496045,-16.42,2.68,12,0.02,-12517.00,76616.00,248500,20240711,-17.30,131700,20240201,56.04,227000,-9.47,20250122,170000,20.88,20250102,248500,-17.30,20240711,135500,51.66,20240207,0.25,N,000660,5000,36576 억,,405967009,N,N,19140,N,00,N 20250206,160108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,203500,4700,2,2.36,813926559800,4006848,94.39,202000,205000,200500,258000,139200,198800,203133.42,55.63,0,911047,204200,201500,196700,194000,189200,202850,195350,36577,59200,5000,147110,500,1,728002365,1481485,-16.26,2.66,12,0.55,-12517.00,76616.00,248500,20240711,-18.11,131700,20240201,54.52,227000,-10.35,20250122,170000,19.71,20250102,248500,-18.11,20240711,132000,54.17,20240206,0.23,N,000660,5000,36576 억,,404973711,N,N,18511,N,00,N 20250206,150108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,204500,5700,2,2.87,702057457800,3457566,81.45,202000,205000,200500,258000,139200,198800,203049.69,55.63,0,805101,204200,201500,196700,194000,189200,202850,195350,36577,59200,5000,147110,500,1,728002365,1488765,-16.34,2.67,12,0.47,-12517.00,76616.00,248500,20240711,-17.71,131700,20240201,55.28,227000,-9.91,20250122,170000,20.29,20250102,248500,-17.71,20240711,132000,54.92,20240206,0.23,N,000660,5000,36576 억,,404973711,N,N,4891,N,00,N 20250206,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,205000,6200,2,3.12,611670127300,3016022,71.05,202000,205000,200500,258000,139200,198800,202806.99,55.63,0,564667,204200,201500,196700,194000,189200,202850,195350,36577,59200,5000,147110,500,1,728002365,1492405,-16.38,2.68,12,0.41,-12517.00,76616.00,248500,20240711,-17.51,131700,20240201,55.66,227000,-9.69,20250122,170000,20.59,20250102,248500,-17.51,20240711,132000,55.30,20240206,0.23,N,000660,5000,36576 억,,404973711,N,N,4891,N,00,N diff --git a/000670/price/prices-20250201.csv b/000670/price/prices-20250201.csv index 0c88599b5a5a..fb64857e2661 100644 --- a/000670/price/prices-20250201.csv +++ b/000670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,412000,2000,2,0.49,1763429000,4253,55.18,413000,419000,411500,533000,287000,410000,414631.79,6.30,0,921,428666,419332,413666,404332,398666,416500,401500,92,123000,5000,295200,500,1,1842040,7589,-12.47,0.20,12,0.23,-33041.00,2079558.00,628620,20240920,-34.46,271207,20240805,51.91,450000,-8.44,20250122,370000,11.35,20250102,649000,-36.52,20240920,280000,47.14,20240805,0.35,N,000670,5000,92 억,,116111,N,N,0,N,00,N +20250207,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,414500,4500,2,1.10,1671772000,4031,52.30,413000,419000,411500,533000,287000,410000,414728.85,6.30,0,901,428666,419332,413666,404332,398666,416500,401500,92,123000,5000,295200,500,1,1842040,7635,-12.55,0.20,12,0.22,-33041.00,2079558.00,628620,20240920,-34.06,271207,20240805,52.84,450000,-7.89,20250122,370000,12.03,20250102,649000,-36.13,20240920,280000,48.04,20240805,0.35,N,000670,5000,92 억,,116111,N,N,0,N,00,N +20250207,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,414500,4500,2,1.10,1489996500,3593,46.62,413000,419000,411500,533000,287000,410000,414694.27,6.30,0,896,428666,419332,413666,404332,398666,416500,401500,92,123000,5000,295200,500,1,1842040,7635,-12.55,0.20,12,0.20,-33041.00,2079558.00,628620,20240920,-34.06,271207,20240805,52.84,450000,-7.89,20250122,370000,12.03,20250102,649000,-36.13,20240920,280000,48.04,20240805,0.35,N,000670,5000,92 억,,116111,N,N,0,N,00,N +20250207,130109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,415000,5000,2,1.22,1383717500,3336,43.29,413000,419000,411500,533000,287000,410000,414783.42,6.30,0,852,428666,419332,413666,404332,398666,416500,401500,92,123000,5000,295200,500,1,1842040,7644,-12.56,0.20,12,0.18,-33041.00,2079558.00,628620,20240920,-33.98,271207,20240805,53.02,450000,-7.78,20250122,370000,12.16,20250102,649000,-36.06,20240920,280000,48.21,20240805,0.35,N,000670,5000,92 억,,116111,N,N,0,N,00,N +20250207,120109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,413500,3500,2,0.85,1172956500,2826,36.67,413000,419000,412000,533000,287000,410000,415058.92,6.30,0,834,428666,419332,413666,404332,398666,416500,401500,92,123000,5000,295200,500,1,1842040,7617,-12.51,0.20,12,0.15,-33041.00,2079558.00,628620,20240920,-34.22,271207,20240805,52.47,450000,-8.11,20250122,370000,11.76,20250102,649000,-36.29,20240920,280000,47.68,20240805,0.35,N,000670,5000,92 억,,116111,N,N,0,N,00,N +20250207,110109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,413500,3500,2,0.85,864905500,2084,27.04,413000,419000,412000,533000,287000,410000,415021.83,6.30,0,807,428666,419332,413666,404332,398666,416500,401500,92,123000,5000,295200,500,1,1842040,7617,-12.51,0.20,12,0.11,-33041.00,2079558.00,628620,20240920,-34.22,271207,20240805,52.47,450000,-8.11,20250122,370000,11.76,20250102,649000,-36.29,20240920,280000,47.68,20240805,0.35,N,000670,5000,92 억,,116111,N,N,0,N,00,N +20250207,100109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,413000,3000,2,0.73,658282500,1584,20.55,413000,419000,412500,533000,287000,410000,415582.39,6.30,0,638,428666,419332,413666,404332,398666,416500,401500,92,123000,5000,295200,500,1,1842040,7608,-12.50,0.20,12,0.09,-33041.00,2079558.00,628620,20240920,-34.30,271207,20240805,52.28,450000,-8.22,20250122,370000,11.62,20250102,649000,-36.36,20240920,280000,47.50,20240805,0.35,N,000670,5000,92 억,,116111,N,N,0,N,00,N +20250207,090109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,413000,3000,2,0.73,74747500,181,2.35,413000,414000,412500,533000,287000,410000,412969.61,6.30,0,43,428666,419332,413666,404332,398666,416500,401500,92,123000,5000,295200,500,1,1842040,7608,-12.50,0.20,12,0.01,-33041.00,2079558.00,628620,20240920,-34.30,271207,20240805,52.28,450000,-8.22,20250122,370000,11.62,20250102,649000,-36.36,20240920,280000,47.50,20240805,0.35,N,000670,5000,92 억,,116111,N,N,0,N,00,N 20250206,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,410000,-12000,5,-2.84,3170124500,7684,110.10,417500,423000,408000,548000,295500,422000,412557.94,6.32,0,-1332,438666,430332,418666,410332,398666,434500,414500,92,126000,5000,303840,500,1,1842040,7552,-12.41,0.20,12,0.42,-33041.00,2079558.00,628620,20240920,-34.78,271207,20240805,51.18,450000,-8.89,20250122,370000,10.81,20250102,649000,-36.83,20240920,280000,46.43,20240805,0.36,N,000670,5000,92 억,,116449,N,N,3,N,00,N 20250206,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,410000,-12000,5,-2.84,2999505500,7268,104.14,417500,423000,408000,548000,295500,422000,412693.86,6.32,0,-1280,438666,430332,418666,410332,398666,434500,414500,92,126000,5000,303840,500,1,1842040,7552,-12.41,0.20,12,0.39,-33041.00,2079558.00,628620,20240920,-34.78,271207,20240805,51.18,450000,-8.89,20250122,370000,10.81,20250102,649000,-36.83,20240920,280000,46.43,20240805,0.36,N,000670,5000,92 억,,116449,N,N,3,N,00,N 20250206,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,410500,-11500,5,-2.73,2818356500,6827,97.82,417500,423000,408000,548000,295500,422000,412818.31,6.32,0,-1224,438666,430332,418666,410332,398666,434500,414500,92,126000,5000,303840,500,1,1842040,7562,-12.42,0.20,12,0.37,-33041.00,2079558.00,628620,20240920,-34.70,271207,20240805,51.36,450000,-8.78,20250122,370000,10.95,20250102,649000,-36.75,20240920,280000,46.61,20240805,0.36,N,000670,5000,92 억,,116449,N,N,3,N,00,N diff --git a/000680/price/prices-20250201.csv b/000680/price/prices-20250201.csv index 7a50a7846cde..f4faea59bef6 100644 --- a/000680/price/prices-20250201.csv +++ b/000680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3365,-175,5,-4.94,2338570065,684696,79.17,3560,3575,3340,4600,2480,3540,3415.59,0.51,0,-23455,3706,3622,3581,3497,3456,3602,3477,3940,1060,5000,2190,5,1,78803016,2652,24.74,0.45,12,0.87,136.00,7448.00,5750,20240318,-41.48,2460,20241209,36.79,4915,-31.54,20250120,2750,22.36,20250102,5750,-41.48,20240318,2460,36.79,20241209,1.41,N,000680,5000,3940 억,,400820,N,N,12,N,00,N +20250207,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3360,-180,5,-5.08,2062450655,602353,69.65,3560,3575,3355,4600,2480,3540,3423.99,0.51,0,-5345,3706,3622,3581,3497,3456,3602,3477,3940,1060,5000,2190,5,1,78803016,2648,24.71,0.45,12,0.76,136.00,7448.00,5750,20240318,-41.57,2460,20241209,36.59,4915,-31.64,20250120,2750,22.18,20250102,5750,-41.57,20240318,2460,36.59,20241209,1.41,N,000680,5000,3940 억,,400820,N,N,21,N,00,N +20250207,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3370,-170,5,-4.80,1866752495,544290,62.93,3560,3575,3365,4600,2480,3540,3429.70,0.51,0,-3979,3706,3622,3581,3497,3456,3602,3477,3940,1060,5000,2190,5,1,78803016,2656,24.78,0.45,12,0.69,136.00,7448.00,5750,20240318,-41.39,2460,20241209,36.99,4915,-31.43,20250120,2750,22.55,20250102,5750,-41.39,20240318,2460,36.99,20241209,1.41,N,000680,5000,3940 억,,400820,N,N,21,N,00,N +20250207,130110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3375,-165,5,-4.66,1665532545,484643,56.04,3560,3575,3370,4600,2480,3540,3436.62,0.51,0,-20430,3706,3622,3581,3497,3456,3602,3477,3940,1060,5000,2190,5,1,78803016,2660,24.82,0.45,12,0.62,136.00,7448.00,5750,20240318,-41.30,2460,20241209,37.20,4915,-31.33,20250120,2750,22.73,20250102,5750,-41.30,20240318,2460,37.20,20241209,1.41,N,000680,5000,3940 억,,400820,N,N,21,N,00,N +20250207,120109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3400,-140,5,-3.95,1387077855,402589,46.55,3560,3575,3390,4600,2480,3540,3445.39,0.51,0,-21341,3706,3622,3581,3497,3456,3602,3477,3940,1060,5000,2190,5,1,78803016,2679,25.00,0.46,12,0.51,136.00,7448.00,5750,20240318,-40.87,2460,20241209,38.21,4915,-30.82,20250120,2750,23.64,20250102,5750,-40.87,20240318,2460,38.21,20241209,1.41,N,000680,5000,3940 억,,400820,N,N,21,N,00,N +20250207,110110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3440,-100,5,-2.82,952810085,275286,31.83,3560,3575,3425,4600,2480,3540,3461.16,0.51,0,-1459,3706,3622,3581,3497,3456,3602,3477,3940,1060,5000,2190,5,1,78803016,2711,25.29,0.46,12,0.35,136.00,7448.00,5750,20240318,-40.17,2460,20241209,39.84,4915,-30.01,20250120,2750,25.09,20250102,5750,-40.17,20240318,2460,39.84,20241209,1.41,N,000680,5000,3940 억,,400820,N,N,21,N,00,N +20250207,100109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3430,-110,5,-3.11,803396470,231833,26.81,3560,3575,3425,4600,2480,3540,3465.41,0.51,0,-5324,3706,3622,3581,3497,3456,3602,3477,3940,1060,5000,2190,5,1,78803016,2703,25.22,0.46,12,0.29,136.00,7448.00,5750,20240318,-40.35,2460,20241209,39.43,4915,-30.21,20250120,2750,24.73,20250102,5750,-40.35,20240318,2460,39.43,20241209,1.41,N,000680,5000,3940 억,,400820,N,N,21,N,00,N +20250207,090110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3520,-20,5,-0.56,87589685,24691,2.85,3560,3575,3520,4600,2480,3540,3547.43,0.51,0,-10593,3706,3622,3581,3497,3456,3602,3477,3940,1060,5000,2190,5,1,78803016,2774,25.88,0.47,12,0.03,136.00,7448.00,5750,20240318,-38.78,2460,20241209,43.09,4915,-28.38,20250120,2750,28.00,20250102,5750,-38.78,20240318,2460,43.09,20241209,1.41,N,000680,5000,3940 억,,400820,N,N,21,N,00,N 20250206,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3540,0,3,0.00,3059210370,852316,165.86,3610,3665,3540,4600,2480,3540,3589.35,0.55,0,-39725,3680,3610,3565,3495,3450,3587,3472,3940,1060,5000,2190,5,1,78803016,2790,26.03,0.48,12,1.08,136.00,7448.00,7090,20240124,-50.07,2460,20241209,43.90,4915,-27.98,20250120,2750,28.73,20250102,5750,-38.43,20240318,2460,43.90,20241209,1.42,N,000680,5000,3940 억,,433225,N,N,21,N,00,N 20250206,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3570,30,2,0.85,2738571920,761880,148.26,3610,3665,3540,4600,2480,3540,3594.50,0.55,0,-51622,3680,3610,3565,3495,3450,3587,3472,3940,1060,5000,2190,5,1,78803016,2813,26.25,0.48,12,0.97,136.00,7448.00,7090,20240124,-49.65,2460,20241209,45.12,4915,-27.37,20250120,2750,29.82,20250102,5750,-37.91,20240318,2460,45.12,20241209,1.42,N,000680,5000,3940 억,,433225,N,N,24,N,00,N 20250206,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3580,40,2,1.13,2376973365,660226,128.48,3610,3665,3545,4600,2480,3540,3600.25,0.55,0,-56213,3680,3610,3565,3495,3450,3587,3472,3940,1060,5000,2190,5,1,78803016,2821,26.32,0.48,12,0.84,136.00,7448.00,7090,20240124,-49.51,2460,20241209,45.53,4915,-27.16,20250120,2750,30.18,20250102,5750,-37.74,20240318,2460,45.53,20241209,1.42,N,000680,5000,3940 억,,433225,N,N,24,N,00,N diff --git a/000700/price/prices-20250201.csv b/000700/price/prices-20250201.csv index e8e02289d6d0..23f058cff8f8 100644 --- a/000700/price/prices-20250201.csv +++ b/000700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5320,20,2,0.38,48205280,9092,91.33,5270,5320,5260,6890,3710,5300,5301.94,18.43,0,945,5360,5330,5290,5260,5220,5310,5240,651,1590,2500,3920,10,1,26041812,1385,13.57,0.39,12,0.03,392.00,13653.00,6370,20240205,-16.48,4955,20241113,7.37,5390,-1.30,20250106,5210,2.11,20250114,6210,-14.33,20240207,4955,7.37,20241113,0.04,N,000700,2500,651 억,,4800221,N,N,1,N,00,N +20250207,150109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5310,10,2,0.19,47387130,8938,89.78,5270,5320,5260,6890,3710,5300,5301.76,18.43,0,968,5360,5330,5290,5260,5220,5310,5240,651,1590,2500,3920,10,1,26041812,1383,13.55,0.39,12,0.03,392.00,13653.00,6370,20240205,-16.64,4955,20241113,7.16,5390,-1.48,20250106,5210,1.92,20250114,6210,-14.49,20240207,4955,7.16,20241113,0.04,N,000700,2500,651 억,,4800221,N,N,12,N,00,N +20250207,140109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5320,20,2,0.38,44059750,8312,83.50,5270,5320,5260,6890,3710,5300,5300.74,18.43,0,629,5360,5330,5290,5260,5220,5310,5240,651,1590,2500,3920,10,1,26041812,1385,13.57,0.39,12,0.03,392.00,13653.00,6370,20240205,-16.48,4955,20241113,7.37,5390,-1.30,20250106,5210,2.11,20250114,6210,-14.33,20240207,4955,7.37,20241113,0.04,N,000700,2500,651 억,,4800221,N,N,12,N,00,N +20250207,130110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5300,0,3,0.00,39188620,7396,74.29,5270,5320,5260,6890,3710,5300,5298.62,18.43,0,266,5360,5330,5290,5260,5220,5310,5240,651,1590,2500,3920,10,1,26041812,1380,13.52,0.39,12,0.03,392.00,13653.00,6370,20240205,-16.80,4955,20241113,6.96,5390,-1.67,20250106,5210,1.73,20250114,6210,-14.65,20240207,4955,6.96,20241113,0.04,N,000700,2500,651 억,,4800221,N,N,12,N,00,N +20250207,120110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5310,10,2,0.19,28508030,5383,54.07,5270,5320,5260,6890,3710,5300,5295.94,18.43,0,-82,5360,5330,5290,5260,5220,5310,5240,651,1590,2500,3920,10,1,26041812,1383,13.55,0.39,12,0.02,392.00,13653.00,6370,20240205,-16.64,4955,20241113,7.16,5390,-1.48,20250106,5210,1.92,20250114,6210,-14.49,20240207,4955,7.16,20241113,0.04,N,000700,2500,651 억,,4800221,N,N,12,N,00,N +20250207,110110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5300,0,3,0.00,13062460,2475,24.86,5270,5300,5260,6890,3710,5300,5277.76,18.43,0,-244,5360,5330,5290,5260,5220,5310,5240,651,1590,2500,3920,10,1,26041812,1380,13.52,0.39,12,0.01,392.00,13653.00,6370,20240205,-16.80,4955,20241113,6.96,5390,-1.67,20250106,5210,1.73,20250114,6210,-14.65,20240207,4955,6.96,20241113,0.04,N,000700,2500,651 억,,4800221,N,N,12,N,00,N +20250207,100109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5290,-10,5,-0.19,3178240,602,6.05,5270,5300,5270,6890,3710,5300,5279.47,18.43,0,-167,5360,5330,5290,5260,5220,5310,5240,651,1590,2500,3920,10,1,26041812,1378,13.49,0.39,12,0.00,392.00,13653.00,6370,20240205,-16.95,4955,20241113,6.76,5390,-1.86,20250106,5210,1.54,20250114,6210,-14.81,20240207,4955,6.76,20241113,0.04,N,000700,2500,651 억,,4800221,N,N,12,N,00,N +20250207,090110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5270,-30,5,-0.57,595510,113,1.14,5270,5270,5270,6890,3710,5300,5270.00,18.43,0,-113,5360,5330,5290,5260,5220,5310,5240,651,1590,2500,3920,10,1,26041812,1372,13.44,0.39,12,0.00,392.00,13653.00,6370,20240205,-17.27,4955,20241113,6.36,5390,-2.23,20250106,5210,1.15,20250114,6210,-15.14,20240207,4955,6.36,20241113,0.04,N,000700,2500,651 억,,4800221,N,N,12,N,00,N 20250206,160109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5300,10,2,0.19,52550450,9955,214.87,5320,5320,5250,6870,3710,5290,5278.80,18.44,0,-5731,5383,5336,5303,5256,5223,5330,5250,651,1580,2500,3910,10,1,26041812,1380,13.52,0.39,12,0.04,392.00,13653.00,6370,20240205,-16.80,4955,20241113,6.96,5390,-1.67,20250106,5210,1.73,20250114,6290,-15.74,20240206,4955,6.96,20241113,0.04,N,000700,2500,651 억,,4803014,N,N,12,N,00,N 20250206,150109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5270,-20,5,-0.38,50896430,9641,208.09,5320,5320,5260,6870,3710,5290,5279.17,18.44,0,-5550,5383,5336,5303,5256,5223,5330,5250,651,1580,2500,3910,10,1,26041812,1372,13.44,0.39,12,0.04,392.00,13653.00,6370,20240205,-17.27,4955,20241113,6.36,5390,-2.23,20250106,5210,1.15,20250114,6290,-16.22,20240206,4955,6.36,20241113,0.04,N,000700,2500,651 억,,4803014,N,N,8,N,00,N 20250206,140109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5270,-20,5,-0.38,47321310,8962,193.44,5320,5320,5260,6870,3710,5290,5280.22,18.44,0,-4954,5383,5336,5303,5256,5223,5330,5250,651,1580,2500,3910,10,1,26041812,1372,13.44,0.39,12,0.03,392.00,13653.00,6370,20240205,-17.27,4955,20241113,6.36,5390,-2.23,20250106,5210,1.15,20250114,6290,-16.22,20240206,4955,6.36,20241113,0.04,N,000700,2500,651 억,,4803014,N,N,8,N,00,N diff --git a/000720/price/prices-20250201.csv b/000720/price/prices-20250201.csv index cc633dcc8c59..7efc95969df3 100644 --- a/000720/price/prices-20250201.csv +++ b/000720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32400,800,2,2.53,51526105700,1589592,130.66,31600,32800,31300,41050,22150,31600,32414.71,20.08,0,-86295,32600,32100,31300,30800,30000,32350,31050,5568,9450,5000,24010,50,1,111355765,36079,6.80,0.45,12,1.43,4767.00,72383.00,36000,20240509,-10.00,24100,20241209,34.44,32800,-1.22,20250207,25200,28.57,20250109,36000,-10.00,20240509,24100,34.44,20241209,0.82,N,000720,5000,5567 억,,22363083,N,N,945,N,00,N +20250207,150110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32750,1150,2,3.64,46662979900,1440439,118.40,31600,32800,31300,41050,22150,31600,32394.98,20.08,0,-50425,32600,32100,31300,30800,30000,32350,31050,5568,9450,5000,24010,50,1,111355765,36469,6.87,0.45,12,1.29,4767.00,72383.00,36000,20240509,-9.03,24100,20241209,35.89,32800,-0.15,20250207,25200,29.96,20250109,36000,-9.03,20240509,24100,35.89,20241209,0.82,N,000720,5000,5567 억,,22363083,N,N,20787,N,00,N +20250207,140109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32650,1050,2,3.32,37305337000,1154237,94.87,31600,32650,31300,41050,22150,31600,32320.36,20.08,0,27213,32600,32100,31300,30800,30000,32350,31050,5568,9450,5000,24010,50,1,111355765,36358,6.85,0.45,12,1.04,4767.00,72383.00,36000,20240509,-9.31,24100,20241209,35.48,32650,0.00,20250207,25200,29.56,20250109,36000,-9.31,20240509,24100,35.48,20241209,0.82,N,000720,5000,5567 억,,22363083,N,N,20787,N,00,N +20250207,130110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32350,750,2,2.37,27529162300,852917,70.11,31600,32600,31300,41050,22150,31600,32276.50,20.08,0,11085,32600,32100,31300,30800,30000,32350,31050,5568,9450,5000,24010,50,1,111355765,36024,6.79,0.45,12,0.77,4767.00,72383.00,36000,20240509,-10.14,24100,20241209,34.23,32600,-0.77,20250207,25200,28.37,20250109,36000,-10.14,20240509,24100,34.23,20241209,0.82,N,000720,5000,5567 억,,22363083,N,N,20787,N,00,N +20250207,120110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32300,700,2,2.22,24313101150,753346,61.92,31600,32600,31300,41050,22150,31600,32273.50,20.08,0,32506,32600,32100,31300,30800,30000,32350,31050,5568,9450,5000,24010,50,1,111355765,35968,6.78,0.45,12,0.68,4767.00,72383.00,36000,20240509,-10.28,24100,20241209,34.02,32600,-0.92,20250207,25200,28.17,20250109,36000,-10.28,20240509,24100,34.02,20241209,0.82,N,000720,5000,5567 억,,22363083,N,N,20787,N,00,N +20250207,110110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32300,700,2,2.22,20647739750,640081,52.61,31600,32600,31300,41050,22150,31600,32258.03,20.08,0,35355,32600,32100,31300,30800,30000,32350,31050,5568,9450,5000,24010,50,1,111355765,35968,6.78,0.45,12,0.57,4767.00,72383.00,36000,20240509,-10.28,24100,20241209,34.02,32600,-0.92,20250207,25200,28.17,20250109,36000,-10.28,20240509,24100,34.02,20241209,0.82,N,000720,5000,5567 억,,22363083,N,N,20787,N,00,N +20250207,100110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,32150,550,2,1.74,15680002850,486133,39.96,31600,32600,31300,41050,22150,31600,32254.58,20.08,0,45348,32600,32100,31300,30800,30000,32350,31050,5568,9450,5000,24010,50,1,111355765,35801,6.74,0.44,12,0.44,4767.00,72383.00,36000,20240509,-10.69,24100,20241209,33.40,32600,-1.38,20250207,25200,27.58,20250109,36000,-10.69,20240509,24100,33.40,20241209,0.82,N,000720,5000,5567 억,,22363083,N,N,20787,N,00,N +20250207,090110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,31700,100,2,0.32,696489000,22050,1.81,31600,31750,31300,41050,22150,31600,31586.79,20.08,0,-7425,32600,32100,31300,30800,30000,32350,31050,5568,9450,5000,24010,50,1,111355765,35300,6.65,0.44,12,0.02,4767.00,72383.00,36000,20240509,-11.94,24100,20241209,31.54,31800,-0.31,20250206,25200,25.79,20250109,36000,-11.94,20240509,24100,31.54,20241209,0.82,N,000720,5000,5567 억,,22363083,N,N,20787,N,00,N 20250206,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,31600,1150,2,3.78,38213575600,1213602,175.35,30750,31800,30500,39550,21350,30450,31487.64,20.23,0,-241864,31416,30932,30566,30082,29716,30750,29900,5568,9100,5000,23140,50,1,111355765,35188,6.63,0.44,12,1.09,4767.00,72383.00,36000,20240509,-12.22,24100,20241209,31.12,31800,-0.63,20250206,25200,25.40,20250109,36000,-12.22,20240509,24100,31.12,20241209,0.87,N,000720,5000,5567 억,,22527616,N,N,20787,N,00,N 20250206,150109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,31650,1200,2,3.94,34899357950,1108760,160.20,30750,31800,30500,39550,21350,30450,31476.03,20.23,0,-207194,31416,30932,30566,30082,29716,30750,29900,5568,9100,5000,23140,50,1,111355765,35244,6.64,0.44,12,1.00,4767.00,72383.00,36000,20240509,-12.08,24100,20241209,31.33,31800,-0.47,20250206,25200,25.60,20250109,36000,-12.08,20240509,24100,31.33,20241209,0.87,N,000720,5000,5567 억,,22527616,N,N,2288,N,00,N 20250206,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,31600,1150,2,3.78,30129126700,957487,138.34,30750,31800,30500,39550,21350,30450,31466.88,20.23,0,-144269,31416,30932,30566,30082,29716,30750,29900,5568,9100,5000,23140,50,1,111355765,35188,6.63,0.44,12,0.86,4767.00,72383.00,36000,20240509,-12.22,24100,20241209,31.12,31800,-0.63,20250206,25200,25.40,20250109,36000,-12.22,20240509,24100,31.12,20241209,0.87,N,000720,5000,5567 억,,22527616,N,N,2288,N,00,N diff --git a/000760/price/prices-20250201.csv b/000760/price/prices-20250201.csv index dae5d6b30c8d..5a54a515fe6d 100644 --- a/000760/price/prices-20250201.csv +++ b/000760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10880,60,2,0.55,1143600,107,51.44,10820,10880,10570,14060,7580,10820,10687.85,0.25,0,-2,11353,11086,10723,10456,10093,11220,10590,140,3240,5000,7570,10,1,2800000,305,-14.62,0.23,12,0.00,-744.00,48270.00,16650,20240321,-34.65,9120,20241210,19.30,11430,-4.81,20250115,10080,7.94,20250103,16650,-34.65,20240321,9120,19.30,20241210,0.00,N,000760,5000,140 억,,6968,N,N,1,N,00,N +20250207,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10600,-220,5,-2.03,1002770,94,45.19,10820,10820,10570,14060,7580,10820,10667.77,0.25,0,-2,11353,11086,10723,10456,10093,11220,10590,140,3240,5000,7570,10,1,2800000,297,-14.25,0.22,12,0.00,-744.00,48270.00,16650,20240321,-36.34,9120,20241210,16.23,11430,-7.26,20250115,10080,5.16,20250103,16650,-36.34,20240321,9120,16.23,20241210,0.00,N,000760,5000,140 억,,6968,N,N,1,N,00,N +20250207,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10800,-20,5,-0.18,992170,93,44.71,10820,10820,10570,14060,7580,10820,10668.49,0.25,0,-2,11353,11086,10723,10456,10093,11220,10590,140,3240,5000,7570,10,1,2800000,302,-14.52,0.22,12,0.00,-744.00,48270.00,16650,20240321,-35.14,9120,20241210,18.42,11430,-5.51,20250115,10080,7.14,20250103,16650,-35.14,20240321,9120,18.42,20241210,0.00,N,000760,5000,140 억,,6968,N,N,1,N,00,N +20250207,130110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10570,-250,5,-2.31,960010,90,43.27,10820,10820,10570,14060,7580,10820,10666.78,0.25,0,-2,11353,11086,10723,10456,10093,11220,10590,140,3240,5000,7570,10,1,2800000,296,-14.21,0.22,12,0.00,-744.00,48270.00,16650,20240321,-36.52,9120,20241210,15.90,11430,-7.52,20250115,10080,4.86,20250103,16650,-36.52,20240321,9120,15.90,20241210,0.00,N,000760,5000,140 억,,6968,N,N,1,N,00,N +20250207,120110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10810,-10,5,-0.09,949440,89,42.79,10820,10820,10630,14060,7580,10820,10667.87,0.25,0,-2,11353,11086,10723,10456,10093,11220,10590,140,3240,5000,7570,10,1,2800000,303,-14.53,0.22,12,0.00,-744.00,48270.00,16650,20240321,-35.08,9120,20241210,18.53,11430,-5.42,20250115,10080,7.24,20250103,16650,-35.08,20240321,9120,18.53,20241210,0.00,N,000760,5000,140 억,,6968,N,N,1,N,00,N +20250207,110110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10820,0,3,0.00,129140,12,5.77,10820,10820,10750,14060,7580,10820,10761.67,0.25,0,-2,11353,11086,10723,10456,10093,11220,10590,140,3240,5000,7570,10,1,2800000,303,-14.54,0.22,12,0.00,-744.00,48270.00,16650,20240321,-35.02,9120,20241210,18.64,11430,-5.34,20250115,10080,7.34,20250103,16650,-35.02,20240321,9120,18.64,20241210,0.00,N,000760,5000,140 억,,6968,N,N,1,N,00,N +20250207,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10820,0,3,0.00,10820,1,0.48,10820,10820,10820,14060,7580,10820,10820.00,0.25,0,-1,11353,11086,10723,10456,10093,11220,10590,140,3240,5000,7570,10,1,2800000,303,-14.54,0.22,12,0.00,-744.00,48270.00,16650,20240321,-35.02,9120,20241210,18.64,11430,-5.34,20250115,10080,7.34,20250103,16650,-35.02,20240321,9120,18.64,20241210,0.00,N,000760,5000,140 억,,6968,N,N,1,N,00,N +20250207,090110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10820,0,3,0.00,0,0,0.00,0,0,0,14060,7580,10820,0.00,0.25,0,0,11353,11086,10723,10456,10093,11220,10590,140,3240,5000,7570,10,1,2800000,303,-14.54,0.22,12,0.00,-744.00,48270.00,16650,20240321,-35.02,9120,20241210,18.64,11430,-5.34,20250115,10080,7.34,20250103,16650,-35.02,20240321,9120,18.64,20241210,0.00,N,000760,5000,140 억,,6968,N,N,1,N,00,N 20250206,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10820,170,2,1.60,2225090,208,1.15,10780,10990,10360,13840,7460,10650,10697.55,0.25,0,0,11430,11040,10560,10170,9690,11235,10365,140,3190,5000,7450,10,1,2800000,303,-14.54,0.22,12,0.01,-744.00,48270.00,16650,20240321,-35.02,9120,20241210,18.64,11430,-5.34,20250115,10080,7.34,20250103,16650,-35.02,20240321,9120,18.64,20241210,0.00,N,000760,5000,140 억,,6968,N,N,1,N,00,N 20250206,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10990,340,2,3.19,1505670,141,0.78,10780,10990,10360,13840,7460,10650,10678.51,0.25,0,0,11430,11040,10560,10170,9690,11235,10365,140,3190,5000,7450,10,1,2800000,308,-14.77,0.23,12,0.01,-744.00,48270.00,16650,20240321,-33.99,9120,20241210,20.50,11430,-3.85,20250115,10080,9.03,20250103,16650,-33.99,20240321,9120,20.50,20241210,0.00,N,000760,5000,140 억,,6968,N,N,1,N,00,N 20250206,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10710,60,2,0.56,929660,88,0.49,10780,10780,10360,13840,7460,10650,10564.32,0.25,0,0,11430,11040,10560,10170,9690,11235,10365,140,3190,5000,7450,10,1,2800000,300,-14.40,0.22,12,0.00,-744.00,48270.00,16650,20240321,-35.68,9120,20241210,17.43,11430,-6.30,20250115,10080,6.25,20250103,16650,-35.68,20240321,9120,17.43,20241210,0.00,N,000760,5000,140 억,,6968,N,N,1,N,00,N diff --git a/000810/price/prices-20250201.csv b/000810/price/prices-20250201.csv index e2d9590e8ac2..90aea4200ff7 100644 --- a/000810/price/prices-20250201.csv +++ b/000810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,370000,-2500,5,-0.67,22471911000,60850,47.34,369000,374000,367000,484000,261000,372500,369298.00,53.62,0,-2644,380166,376332,368666,364832,357166,378250,366750,248,111500,500,275650,500,1,47374837,175287,10.29,1.06,12,0.13,35961.00,348009.00,435000,20241203,-14.94,232000,20240125,59.48,383500,-3.52,20250131,340000,8.82,20250124,435000,-14.94,20241203,272500,35.78,20240419,0.02,N,000810,500,248 억,,25403525,N,N,220,N,00,N +20250207,150110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,369500,-3000,5,-0.81,17119761000,46371,36.08,369000,374000,367000,484000,261000,372500,369190.54,53.62,0,-4054,380166,376332,368666,364832,357166,378250,366750,248,111500,500,275650,500,1,47374837,175050,10.28,1.06,12,0.10,35961.00,348009.00,435000,20241203,-15.06,232000,20240125,59.27,383500,-3.65,20250131,340000,8.68,20250124,435000,-15.06,20241203,272500,35.60,20240419,0.02,N,000810,500,248 억,,25403525,N,N,45,N,00,N +20250207,140110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,368500,-4000,5,-1.07,13552425000,36699,28.55,369000,374000,367000,484000,261000,372500,369285.25,53.62,0,-3965,380166,376332,368666,364832,357166,378250,366750,248,111500,500,275650,500,1,47374837,174576,10.25,1.06,12,0.08,35961.00,348009.00,435000,20241203,-15.29,232000,20240125,58.84,383500,-3.91,20250131,340000,8.38,20250124,435000,-15.29,20241203,272500,35.23,20240419,0.02,N,000810,500,248 억,,25403525,N,N,45,N,00,N +20250207,130111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,367500,-5000,5,-1.34,11169848000,30231,23.52,369000,374000,367500,484000,261000,372500,369482.45,53.62,0,-3417,380166,376332,368666,364832,357166,378250,366750,248,111500,500,275650,500,1,47374837,174103,10.22,1.06,12,0.06,35961.00,348009.00,435000,20241203,-15.52,232000,20240125,58.41,383500,-4.17,20250131,340000,8.09,20250124,435000,-15.52,20241203,272500,34.86,20240419,0.02,N,000810,500,248 억,,25403525,N,N,45,N,00,N +20250207,120110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,370000,-2500,5,-0.67,9110622500,24645,19.17,369000,374000,367500,484000,261000,372500,369673.36,53.62,0,-1436,380166,376332,368666,364832,357166,378250,366750,248,111500,500,275650,500,1,47374837,175287,10.29,1.06,12,0.05,35961.00,348009.00,435000,20241203,-14.94,232000,20240125,59.48,383500,-3.52,20250131,340000,8.82,20250124,435000,-14.94,20241203,272500,35.78,20240419,0.02,N,000810,500,248 억,,25403525,N,N,45,N,00,N +20250207,110111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,369500,-3000,5,-0.81,7235615500,19574,15.23,369000,374000,367500,484000,261000,372500,369653.25,53.62,0,-268,380166,376332,368666,364832,357166,378250,366750,248,111500,500,275650,500,1,47374837,175050,10.28,1.06,12,0.04,35961.00,348009.00,435000,20241203,-15.06,232000,20240125,59.27,383500,-3.65,20250131,340000,8.68,20250124,435000,-15.06,20241203,272500,35.60,20240419,0.02,N,000810,500,248 억,,25403525,N,N,45,N,00,N +20250207,100110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,369000,-3500,5,-0.94,4909726500,13277,10.33,369000,374000,367500,484000,261000,372500,369790.23,53.62,0,864,380166,376332,368666,364832,357166,378250,366750,248,111500,500,275650,500,1,47374837,174813,10.26,1.06,12,0.03,35961.00,348009.00,435000,20241203,-15.17,232000,20240125,59.05,383500,-3.78,20250131,340000,8.53,20250124,435000,-15.17,20241203,272500,35.41,20240419,0.02,N,000810,500,248 억,,25403525,N,N,45,N,00,N +20250207,090111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,369500,-3000,5,-0.81,636943500,1727,1.34,369000,370000,367500,484000,261000,372500,368797.85,53.62,0,-247,380166,376332,368666,364832,357166,378250,366750,248,111500,500,275650,500,1,47374837,175050,10.28,1.06,12,0.00,35961.00,348009.00,435000,20241203,-15.06,232000,20240125,59.27,383500,-3.65,20250131,340000,8.68,20250124,435000,-15.06,20241203,272500,35.60,20240419,0.02,N,000810,500,248 억,,25403525,N,N,45,N,00,N 20250206,160110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,372500,11000,2,3.04,31265417500,85207,73.82,363500,372500,361000,469500,253500,361500,366908.33,53.61,0,-1607,385500,373500,367500,355500,349500,370500,352500,248,108000,500,267510,500,1,47374837,176471,10.36,1.07,12,0.18,35961.00,348009.00,435000,20241203,-14.37,232000,20240125,60.56,383500,-2.87,20250131,340000,9.56,20250124,435000,-14.37,20241203,272500,36.70,20240419,0.02,N,000810,500,248 억,,25396683,N,N,39,N,00,N 20250206,150110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,369500,8000,2,2.21,24932138000,68183,59.07,363500,371000,361000,469500,253500,361500,365665.26,53.61,0,-3795,385500,373500,367500,355500,349500,370500,352500,248,108000,500,267510,500,1,47374837,175050,10.28,1.06,12,0.14,35961.00,348009.00,435000,20241203,-15.06,232000,20240125,59.27,383500,-3.65,20250131,340000,8.68,20250124,435000,-15.06,20241203,272500,35.60,20240419,0.02,N,000810,500,248 억,,25396683,N,N,146,N,00,N 20250206,140110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,369500,8000,2,2.21,21544966000,59024,51.14,363500,371000,361000,469500,253500,361500,365020.67,53.61,0,-5323,385500,373500,367500,355500,349500,370500,352500,248,108000,500,267510,500,1,47374837,175050,10.28,1.06,12,0.12,35961.00,348009.00,435000,20241203,-15.06,232000,20240125,59.27,383500,-3.65,20250131,340000,8.68,20250124,435000,-15.06,20241203,272500,35.60,20240419,0.02,N,000810,500,248 억,,25396683,N,N,146,N,00,N diff --git a/000850/price/prices-20250201.csv b/000850/price/prices-20250201.csv index 6eb2e5201992..677b4ee4192f 100644 --- a/000850/price/prices-20250201.csv +++ b/000850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27000,0,3,0.00,9032300,335,22.44,27000,27050,26850,35100,18900,27000,26962.09,9.06,0,-5,27233,27116,26983,26866,26733,27175,26925,110,8100,5000,17820,50,1,2200000,594,5.62,0.17,12,0.02,4801.00,157067.00,41650,20240318,-35.17,25300,20240805,6.72,27750,-2.70,20250115,26050,3.65,20250102,41650,-35.17,20240318,25300,6.72,20240805,0.92,N,000850,5000,110 억,,199423,N,N,1,N,00,N +20250207,150110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27000,0,3,0.00,8735450,324,21.70,27000,27050,26850,35100,18900,27000,26961.27,9.06,0,-1,27233,27116,26983,26866,26733,27175,26925,110,8100,5000,17820,50,1,2200000,594,5.62,0.17,12,0.01,4801.00,157067.00,41650,20240318,-35.17,25300,20240805,6.72,27750,-2.70,20250115,26050,3.65,20250102,41650,-35.17,20240318,25300,6.72,20240805,0.92,N,000850,5000,110 억,,199423,N,N,1,N,00,N +20250207,140110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26850,-150,5,-0.56,7338500,272,18.22,27000,27050,26850,35100,18900,27000,26979.78,9.06,0,-3,27233,27116,26983,26866,26733,27175,26925,110,8100,5000,17820,50,1,2200000,591,5.59,0.17,12,0.01,4801.00,157067.00,41650,20240318,-35.53,25300,20240805,6.13,27750,-3.24,20250115,26050,3.07,20250102,41650,-35.53,20240318,25300,6.13,20240805,0.92,N,000850,5000,110 억,,199423,N,N,1,N,00,N +20250207,130111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26850,-150,5,-0.56,7338500,272,18.22,27000,27050,26850,35100,18900,27000,26979.78,9.06,0,-3,27233,27116,26983,26866,26733,27175,26925,110,8100,5000,17820,50,1,2200000,591,5.59,0.17,12,0.01,4801.00,157067.00,41650,20240318,-35.53,25300,20240805,6.13,27750,-3.24,20250115,26050,3.07,20250102,41650,-35.53,20240318,25300,6.13,20240805,0.92,N,000850,5000,110 억,,199423,N,N,1,N,00,N +20250207,120111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26850,-150,5,-0.56,7123700,264,17.68,27000,27050,26850,35100,18900,27000,26983.71,9.06,0,-3,27233,27116,26983,26866,26733,27175,26925,110,8100,5000,17820,50,1,2200000,591,5.59,0.17,12,0.01,4801.00,157067.00,41650,20240318,-35.53,25300,20240805,6.13,27750,-3.24,20250115,26050,3.07,20250102,41650,-35.53,20240318,25300,6.13,20240805,0.92,N,000850,5000,110 억,,199423,N,N,1,N,00,N +20250207,110111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26850,-150,5,-0.56,7123700,264,17.68,27000,27050,26850,35100,18900,27000,26983.71,9.06,0,-3,27233,27116,26983,26866,26733,27175,26925,110,8100,5000,17820,50,1,2200000,591,5.59,0.17,12,0.01,4801.00,157067.00,41650,20240318,-35.53,25300,20240805,6.13,27750,-3.24,20250115,26050,3.07,20250102,41650,-35.53,20240318,25300,6.13,20240805,0.92,N,000850,5000,110 억,,199423,N,N,1,N,00,N +20250207,100110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27050,50,2,0.19,5935850,220,14.74,27000,27050,26850,35100,18900,27000,26981.14,9.06,0,0,27233,27116,26983,26866,26733,27175,26925,110,8100,5000,17820,50,1,2200000,595,5.63,0.17,12,0.01,4801.00,157067.00,41650,20240318,-35.05,25300,20240805,6.92,27750,-2.52,20250115,26050,3.84,20250102,41650,-35.05,20240318,25300,6.92,20240805,0.92,N,000850,5000,110 억,,199423,N,N,1,N,00,N +20250207,090111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27000,0,3,0.00,4941000,183,12.26,27000,27000,27000,35100,18900,27000,27000.00,9.06,0,0,27233,27116,26983,26866,26733,27175,26925,110,8100,5000,17820,50,1,2200000,594,5.62,0.17,12,0.01,4801.00,157067.00,41650,20240318,-35.17,25300,20240805,6.72,27750,-2.70,20250115,26050,3.65,20250102,41650,-35.17,20240318,25300,6.72,20240805,0.92,N,000850,5000,110 억,,199423,N,N,1,N,00,N 20250206,160110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27000,150,2,0.56,40270500,1493,113.02,26850,27100,26850,34900,18800,26850,26972.87,9.07,0,-37,27583,27216,26733,26366,25883,27400,26550,110,8050,5000,17720,50,1,2200000,594,5.62,0.17,12,0.07,4801.00,157067.00,41650,20240318,-35.17,25300,20240805,6.72,27750,-2.70,20250115,26050,3.65,20250102,41650,-35.17,20240318,25300,6.72,20240805,0.86,N,000850,5000,110 억,,199460,N,N,1,N,00,N 20250206,150110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26900,50,2,0.19,39354550,1459,110.45,26850,27100,26850,34900,18800,26850,26973.65,9.07,0,-18,27583,27216,26733,26366,25883,27400,26550,110,8050,5000,17720,50,1,2200000,592,5.60,0.17,12,0.07,4801.00,157067.00,41650,20240318,-35.41,25300,20240805,6.32,27750,-3.06,20250115,26050,3.26,20250102,41650,-35.41,20240318,25300,6.32,20240805,0.86,N,000850,5000,110 억,,199460,N,N,1,N,00,N 20250206,140110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27000,150,2,0.56,27727850,1026,77.67,26850,27100,26850,34900,18800,26850,27025.19,9.07,0,-35,27583,27216,26733,26366,25883,27400,26550,110,8050,5000,17720,50,1,2200000,594,5.62,0.17,12,0.05,4801.00,157067.00,41650,20240318,-35.17,25300,20240805,6.72,27750,-2.70,20250115,26050,3.65,20250102,41650,-35.17,20240318,25300,6.72,20240805,0.86,N,000850,5000,110 억,,199460,N,N,1,N,00,N diff --git a/000860/price/prices-20250201.csv b/000860/price/prices-20250201.csv index b10d93249b47..c055df7718af 100644 --- a/000860/price/prices-20250201.csv +++ b/000860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25500,700,2,2.82,97658550,3914,36.73,24600,25500,24600,32200,17400,24800,24951.09,6.09,0,-185,25366,25082,24816,24532,24266,25225,24675,65,7400,1000,18350,50,1,6500000,1658,10.04,0.27,12,0.06,2541.00,93917.00,30500,20240426,-16.39,18370,20240125,38.81,27400,-6.93,20250110,24550,3.87,20250206,30500,-16.39,20240426,20300,25.62,20240207,2.46,N,000860,1000,65 억,,395864,N,N,3,N,00,N +20250207,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25200,400,2,1.61,91415800,3668,34.42,24600,25400,24600,32200,17400,24800,24922.52,6.09,0,4,25366,25082,24816,24532,24266,25225,24675,65,7400,1000,18350,50,1,6500000,1638,9.92,0.27,12,0.06,2541.00,93917.00,30500,20240426,-17.38,18370,20240125,37.18,27400,-8.03,20250110,24550,2.65,20250206,30500,-17.38,20240426,20300,24.14,20240207,2.46,N,000860,1000,65 억,,395864,N,N,3,N,00,N +20250207,140110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25150,350,2,1.41,87863550,3527,33.10,24600,25300,24600,32200,17400,24800,24911.70,6.09,0,128,25366,25082,24816,24532,24266,25225,24675,65,7400,1000,18350,50,1,6500000,1635,9.90,0.27,12,0.05,2541.00,93917.00,30500,20240426,-17.54,18370,20240125,36.91,27400,-8.21,20250110,24550,2.44,20250206,30500,-17.54,20240426,20300,23.89,20240207,2.46,N,000860,1000,65 억,,395864,N,N,3,N,00,N +20250207,130111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24950,150,2,0.60,74349400,2990,28.06,24600,25150,24600,32200,17400,24800,24866.02,6.09,0,426,25366,25082,24816,24532,24266,25225,24675,65,7400,1000,18350,50,1,6500000,1622,9.82,0.27,12,0.05,2541.00,93917.00,30500,20240426,-18.20,18370,20240125,35.82,27400,-8.94,20250110,24550,1.63,20250206,30500,-18.20,20240426,20300,22.91,20240207,2.46,N,000860,1000,65 억,,395864,N,N,3,N,00,N +20250207,120111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25050,250,2,1.01,65189700,2623,24.62,24600,25150,24600,32200,17400,24800,24853.11,6.09,0,446,25366,25082,24816,24532,24266,25225,24675,65,7400,1000,18350,50,1,6500000,1628,9.86,0.27,12,0.04,2541.00,93917.00,30500,20240426,-17.87,18370,20240125,36.36,27400,-8.58,20250110,24550,2.04,20250206,30500,-17.87,20240426,20300,23.40,20240207,2.46,N,000860,1000,65 억,,395864,N,N,3,N,00,N +20250207,110111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25100,300,2,1.21,63886500,2571,24.13,24600,25100,24600,32200,17400,24800,24848.89,6.09,0,458,25366,25082,24816,24532,24266,25225,24675,65,7400,1000,18350,50,1,6500000,1632,9.88,0.27,12,0.04,2541.00,93917.00,30500,20240426,-17.70,18370,20240125,36.64,27400,-8.39,20250110,24550,2.24,20250206,30500,-17.70,20240426,20300,23.65,20240207,2.46,N,000860,1000,65 억,,395864,N,N,3,N,00,N +20250207,100111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24800,0,3,0.00,5871450,237,2.22,24600,24950,24600,32200,17400,24800,24774.05,6.09,0,-59,25366,25082,24816,24532,24266,25225,24675,65,7400,1000,18350,50,1,6500000,1612,9.76,0.26,12,0.00,2541.00,93917.00,30500,20240426,-18.69,18370,20240125,35.00,27400,-9.49,20250110,24550,1.02,20250206,30500,-18.69,20240426,20300,22.17,20240207,2.46,N,000860,1000,65 억,,395864,N,N,3,N,00,N +20250207,090111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24600,-200,5,-0.81,639600,26,0.24,24600,24600,24600,32200,17400,24800,24600.00,6.09,0,-26,25366,25082,24816,24532,24266,25225,24675,65,7400,1000,18350,50,1,6500000,1599,9.68,0.26,12,0.00,2541.00,93917.00,30500,20240426,-19.34,18370,20240125,33.91,27400,-10.22,20250110,24550,0.20,20250206,30500,-19.34,20240426,20300,21.18,20240207,2.46,N,000860,1000,65 억,,395864,N,N,3,N,00,N 20250206,160110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24800,-50,5,-0.20,263287050,10656,202.97,24750,25100,24550,32300,17400,24850,24707.87,6.10,0,-1283,25216,25032,24916,24732,24616,24975,24675,65,7450,1000,18380,50,1,6500000,1612,9.76,0.26,12,0.16,2541.00,93917.00,30500,20240426,-18.69,18370,20240125,35.00,27400,-9.49,20250110,24550,1.02,20250206,30500,-18.69,20240426,20250,22.47,20240206,2.51,N,000860,1000,65 억,,396288,N,N,3,N,00,N 20250206,150110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24700,-150,5,-0.60,232797800,9426,179.54,24750,25100,24550,32300,17400,24850,24697.41,6.10,0,-597,25216,25032,24916,24732,24616,24975,24675,65,7450,1000,18380,50,1,6500000,1606,9.72,0.26,12,0.15,2541.00,93917.00,30500,20240426,-19.02,18370,20240125,34.46,27400,-9.85,20250110,24550,0.61,20250206,30500,-19.02,20240426,20250,21.98,20240206,2.51,N,000860,1000,65 억,,396288,N,N,2,N,00,N 20250206,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24700,-150,5,-0.60,150277100,6079,115.79,24750,25100,24550,32300,17400,24850,24720.69,6.10,0,-891,25216,25032,24916,24732,24616,24975,24675,65,7450,1000,18380,50,1,6500000,1606,9.72,0.26,12,0.09,2541.00,93917.00,30500,20240426,-19.02,18370,20240125,34.46,27400,-9.85,20250110,24550,0.61,20250206,30500,-19.02,20240426,20250,21.98,20240206,2.51,N,000860,1000,65 억,,396288,N,N,2,N,00,N diff --git a/000880/price/prices-20250201.csv b/000880/price/prices-20250201.csv index 9b96c3b951c8..efe479beb33e 100644 --- a/000880/price/prices-20250201.csv +++ b/000880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30400,-500,5,-1.62,5550486300,180647,69.49,30650,31300,30400,40150,21650,30900,30730.20,12.87,0,-8317,31966,31432,30416,29882,28866,31700,30150,3748,9250,5000,23480,50,1,74958735,22787,7.82,0.28,12,0.24,3886.00,110284.00,32200,20240202,-5.59,23150,20240125,31.32,31650,-3.95,20250131,26800,13.43,20250102,32150,-5.44,20240731,25400,19.69,20240627,0.23,N,000880,5000,3747 억,,9645161,N,N,9911,N,00,N +20250207,150111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30500,-400,5,-1.29,5024964750,163390,62.85,30650,31300,30450,40150,21650,30900,30754.42,12.87,0,-8318,31966,31432,30416,29882,28866,31700,30150,3748,9250,5000,23480,50,1,74958735,22862,7.85,0.28,12,0.22,3886.00,110284.00,32200,20240202,-5.28,23150,20240125,31.75,31650,-3.63,20250131,26800,13.81,20250102,32150,-5.13,20240731,25400,20.08,20240627,0.23,N,000880,5000,3747 억,,9645161,N,N,9872,N,00,N +20250207,140111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30550,-350,5,-1.13,4384004000,142416,54.79,30650,31300,30450,40150,21650,30900,30783.09,12.87,0,-12313,31966,31432,30416,29882,28866,31700,30150,3748,9250,5000,23480,50,1,74958735,22900,7.86,0.28,12,0.19,3886.00,110284.00,32200,20240202,-5.12,23150,20240125,31.97,31650,-3.48,20250131,26800,13.99,20250102,32150,-4.98,20240731,25400,20.28,20240627,0.23,N,000880,5000,3747 억,,9645161,N,N,9872,N,00,N +20250207,130111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30600,-300,5,-0.97,3855915050,125149,48.14,30650,31300,30500,40150,21650,30900,30810.59,12.87,0,-15768,31966,31432,30416,29882,28866,31700,30150,3748,9250,5000,23480,50,1,74958735,22937,7.87,0.28,12,0.17,3886.00,110284.00,32200,20240202,-4.97,23150,20240125,32.18,31650,-3.32,20250131,26800,14.18,20250102,32150,-4.82,20240731,25400,20.47,20240627,0.23,N,000880,5000,3747 억,,9645161,N,N,9872,N,00,N +20250207,120111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30750,-150,5,-0.49,3342550700,108433,41.71,30650,31300,30500,40150,21650,30900,30825.95,12.87,0,-17511,31966,31432,30416,29882,28866,31700,30150,3748,9250,5000,23480,50,1,74958735,23050,7.91,0.28,12,0.14,3886.00,110284.00,32200,20240202,-4.50,23150,20240125,32.83,31650,-2.84,20250131,26800,14.74,20250102,32150,-4.35,20240731,25400,21.06,20240627,0.23,N,000880,5000,3747 억,,9645161,N,N,9872,N,00,N +20250207,110111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30550,-350,5,-1.13,2914252200,94481,36.35,30650,31300,30500,40150,21650,30900,30844.85,12.87,0,-18692,31966,31432,30416,29882,28866,31700,30150,3748,9250,5000,23480,50,1,74958735,22900,7.86,0.28,12,0.13,3886.00,110284.00,32200,20240202,-5.12,23150,20240125,31.97,31650,-3.48,20250131,26800,13.99,20250102,32150,-4.98,20240731,25400,20.28,20240627,0.23,N,000880,5000,3747 억,,9645161,N,N,9872,N,00,N +20250207,100111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30700,-200,5,-0.65,1498603700,48378,18.61,30650,31300,30650,40150,21650,30900,30976.97,12.87,0,407,31966,31432,30416,29882,28866,31700,30150,3748,9250,5000,23480,50,1,74958735,23012,7.90,0.28,12,0.06,3886.00,110284.00,32200,20240202,-4.66,23150,20240125,32.61,31650,-3.00,20250131,26800,14.55,20250102,32150,-4.51,20240731,25400,20.87,20240627,0.23,N,000880,5000,3747 억,,9645161,N,N,9872,N,00,N +20250207,090111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31000,100,2,0.32,96811950,3135,1.21,30650,31000,30650,40150,21650,30900,30881.00,12.87,0,-307,31966,31432,30416,29882,28866,31700,30150,3748,9250,5000,23480,50,1,74958735,23237,7.98,0.28,12,0.00,3886.00,110284.00,32200,20240202,-3.73,23150,20240125,33.91,31650,-2.05,20250131,26800,15.67,20250102,32150,-3.58,20240731,25400,22.05,20240627,0.23,N,000880,5000,3747 억,,9645161,N,N,9872,N,00,N 20250206,160111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30900,1500,2,5.10,7877669900,259370,145.01,29500,30950,29400,38200,20600,29400,30371.30,12.79,0,13054,30700,30050,29700,29050,28700,29875,28875,3748,8800,5000,22340,50,1,74958735,23162,7.95,0.28,12,0.35,3886.00,110284.00,32200,20240202,-4.04,23150,20240125,33.48,31650,-2.37,20250131,26800,15.30,20250102,32150,-3.89,20240731,25400,21.65,20240627,0.25,N,000880,5000,3747 억,,9588596,N,N,9872,N,00,N 20250206,150111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30650,1250,2,4.25,6493813950,214478,119.91,29500,30950,29400,38200,20600,29400,30277.84,12.79,0,15255,30700,30050,29700,29050,28700,29875,28875,3748,8800,5000,22340,50,1,74958735,22975,7.89,0.28,12,0.29,3886.00,110284.00,32200,20240202,-4.81,23150,20240125,32.40,31650,-3.16,20250131,26800,14.37,20250102,32150,-4.67,20240731,25400,20.67,20240627,0.25,N,000880,5000,3747 억,,9588596,N,N,1285,N,00,N 20250206,140111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,30850,1450,2,4.93,5319286350,176276,98.55,29500,30950,29400,38200,20600,29400,30176.48,12.79,0,21553,30700,30050,29700,29050,28700,29875,28875,3748,8800,5000,22340,50,1,74958735,23125,7.94,0.28,12,0.24,3886.00,110284.00,32200,20240202,-4.19,23150,20240125,33.26,31650,-2.53,20250131,26800,15.11,20250102,32150,-4.04,20240731,25400,21.46,20240627,0.25,N,000880,5000,3747 억,,9588596,N,N,1285,N,00,N diff --git a/000890/price/prices-20250201.csv b/000890/price/prices-20250201.csv index f79401da0076..2f8922d451e6 100644 --- a/000890/price/prices-20250201.csv +++ b/000890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,463,0,3,0.00,93013810,201080,85.60,466,468,460,601,325,463,462.57,1.36,0,-24590,479,470,466,457,453,469,456,696,138,500,320,1,1,139120129,644,-17.81,0.80,12,0.14,-26.00,576.00,610,20240611,-24.10,394,20241114,17.51,511,-9.39,20250107,457,1.31,20250203,610,-24.10,20240611,394,17.51,20241114,0.75,N,000890,500,695 억,,1889889,N,N,6,N,00,N +20250207,150111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,464,1,2,0.22,76143926,164462,70.01,466,468,460,601,325,463,462.99,1.36,0,-23870,479,470,466,457,453,469,456,696,138,500,320,1,1,139120129,646,-17.85,0.81,12,0.12,-26.00,576.00,610,20240611,-23.93,394,20241114,17.77,511,-9.20,20250107,457,1.53,20250203,610,-23.93,20240611,394,17.77,20241114,0.75,N,000890,500,695 억,,1889889,N,N,65,N,00,N +20250207,140111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,462,-1,5,-0.22,66673462,143958,61.29,466,468,460,601,325,463,463.15,1.36,0,-26248,479,470,466,457,453,469,456,696,138,500,320,1,1,139120129,643,-17.77,0.80,12,0.10,-26.00,576.00,610,20240611,-24.26,394,20241114,17.26,511,-9.59,20250107,457,1.09,20250203,610,-24.26,20240611,394,17.26,20241114,0.75,N,000890,500,695 억,,1889889,N,N,65,N,00,N +20250207,130112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,464,1,2,0.22,56783532,122518,52.16,466,468,460,601,325,463,463.47,1.36,0,-23698,479,470,466,457,453,469,456,696,138,500,320,1,1,139120129,646,-17.85,0.81,12,0.09,-26.00,576.00,610,20240611,-23.93,394,20241114,17.77,511,-9.20,20250107,457,1.53,20250203,610,-23.93,20240611,394,17.77,20241114,0.75,N,000890,500,695 억,,1889889,N,N,65,N,00,N +20250207,120112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,463,0,3,0.00,53960596,116404,49.56,466,468,460,601,325,463,463.56,1.36,0,-21010,479,470,466,457,453,469,456,696,138,500,320,1,1,139120129,644,-17.81,0.80,12,0.08,-26.00,576.00,610,20240611,-24.10,394,20241114,17.51,511,-9.39,20250107,457,1.31,20250203,610,-24.10,20240611,394,17.51,20241114,0.75,N,000890,500,695 억,,1889889,N,N,65,N,00,N +20250207,110112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,466,3,2,0.65,36639198,78856,33.57,466,468,462,601,325,463,464.63,1.36,0,-21634,479,470,466,457,453,469,456,696,138,500,320,1,1,139120129,648,-17.92,0.81,12,0.06,-26.00,576.00,610,20240611,-23.61,394,20241114,18.27,511,-8.81,20250107,457,1.97,20250203,610,-23.61,20240611,394,18.27,20241114,0.75,N,000890,500,695 억,,1889889,N,N,65,N,00,N +20250207,100111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,468,5,2,1.08,15422920,33156,14.12,466,468,463,601,325,463,465.16,1.36,0,-10778,479,470,466,457,453,469,456,696,138,500,320,1,1,139120129,651,-18.00,0.81,12,0.02,-26.00,576.00,610,20240611,-23.28,394,20241114,18.78,511,-8.41,20250107,457,2.41,20250203,610,-23.28,20240611,394,18.78,20241114,0.75,N,000890,500,695 억,,1889889,N,N,65,N,00,N +20250207,090112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,464,1,2,0.22,3085522,6630,2.82,466,466,464,601,325,463,465.39,1.36,0,-2420,479,470,466,457,453,469,456,696,138,500,320,1,1,139120129,646,-17.85,0.81,12,0.00,-26.00,576.00,610,20240611,-23.93,394,20241114,17.77,511,-9.20,20250107,457,1.53,20250203,610,-23.93,20240611,394,17.77,20241114,0.75,N,000890,500,695 억,,1889889,N,N,65,N,00,N 20250206,160111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,463,-6,5,-1.28,108223231,232266,211.96,470,475,462,609,329,469,465.95,1.35,0,-68975,479,474,469,464,459,476,466,696,140,500,320,1,1,139120129,644,-17.81,0.80,12,0.17,-26.00,576.00,610,20240611,-24.10,394,20241114,17.51,511,-9.39,20250107,457,1.31,20250203,610,-24.10,20240611,394,17.51,20241114,0.77,N,000890,500,695 억,,1878557,N,N,65,N,00,N 20250206,150111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,464,-5,5,-1.07,106589907,228739,208.74,470,475,462,609,329,469,465.99,1.35,0,-66744,479,474,469,464,459,476,466,696,140,500,320,1,1,139120129,646,-17.85,0.81,12,0.16,-26.00,576.00,610,20240611,-23.93,394,20241114,17.77,511,-9.20,20250107,457,1.53,20250203,610,-23.93,20240611,394,17.77,20241114,0.77,N,000890,500,695 억,,1878557,N,N,48,N,00,N 20250206,140111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,463,-6,5,-1.28,96222694,206405,188.36,470,475,463,609,329,469,466.18,1.35,0,-60209,479,474,469,464,459,476,466,696,140,500,320,1,1,139120129,644,-17.81,0.80,12,0.15,-26.00,576.00,610,20240611,-24.10,394,20241114,17.51,511,-9.39,20250107,457,1.31,20250203,610,-24.10,20240611,394,17.51,20241114,0.77,N,000890,500,695 억,,1878557,N,N,48,N,00,N diff --git a/000910/price/prices-20250201.csv b/000910/price/prices-20250201.csv index 1cfefae41759..cedbc13b9ea2 100644 --- a/000910/price/prices-20250201.csv +++ b/000910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6570,-10,5,-0.15,15605263910,2379260,60.20,6450,6740,6370,8550,4610,6580,6558.85,1.55,0,27518,7133,6856,6693,6416,6253,6775,6335,78,1970,500,4730,10,1,15611619,1026,14.04,0.79,12,15.24,468.00,8302.00,7500,20250204,-12.40,3360,20240805,95.54,7500,-12.40,20250204,4950,32.73,20250102,7500,-12.40,20250204,3360,95.54,20240805,3.00,N,000910,500,78 억,,242103,N,N,1,N,00,N +20250207,150112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6510,-70,5,-1.06,13899417190,2117209,53.57,6450,6740,6370,8550,4610,6580,6564.97,1.55,0,33544,7133,6856,6693,6416,6253,6775,6335,78,1970,500,4730,10,1,15611619,1016,13.91,0.78,12,13.56,468.00,8302.00,7500,20250204,-13.20,3360,20240805,93.75,7500,-13.20,20250204,4950,31.52,20250102,7500,-13.20,20250204,3360,93.75,20240805,3.00,N,000910,500,78 억,,242103,N,N,7,N,00,N +20250207,140111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6590,10,2,0.15,12214920210,1858451,47.03,6450,6740,6370,8550,4610,6580,6572.63,1.55,0,17615,7133,6856,6693,6416,6253,6775,6335,78,1970,500,4730,10,1,15611619,1029,14.08,0.79,12,11.90,468.00,8302.00,7500,20250204,-12.13,3360,20240805,96.13,7500,-12.13,20250204,4950,33.13,20250102,7500,-12.13,20250204,3360,96.13,20240805,3.00,N,000910,500,78 억,,242103,N,N,7,N,00,N +20250207,130112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6630,50,2,0.76,10067947090,1530886,38.74,6450,6740,6370,8550,4610,6580,6576.55,1.55,0,-15017,7133,6856,6693,6416,6253,6775,6335,78,1970,500,4730,10,1,15611619,1035,14.17,0.80,12,9.81,468.00,8302.00,7500,20250204,-11.60,3360,20240805,97.32,7500,-11.60,20250204,4950,33.94,20250102,7500,-11.60,20250204,3360,97.32,20240805,3.00,N,000910,500,78 억,,242103,N,N,7,N,00,N +20250207,120112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6630,50,2,0.76,7832087330,1195248,30.24,6450,6690,6370,8550,4610,6580,6552.68,1.55,0,-19499,7133,6856,6693,6416,6253,6775,6335,78,1970,500,4730,10,1,15611619,1035,14.17,0.80,12,7.66,468.00,8302.00,7500,20250204,-11.60,3360,20240805,97.32,7500,-11.60,20250204,4950,33.94,20250102,7500,-11.60,20250204,3360,97.32,20240805,3.00,N,000910,500,78 억,,242103,N,N,7,N,00,N +20250207,110112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6580,0,3,0.00,6425936720,983030,24.87,6450,6690,6370,8550,4610,6580,6536.85,1.55,0,-31642,7133,6856,6693,6416,6253,6775,6335,78,1970,500,4730,10,1,15611619,1027,14.06,0.79,12,6.30,468.00,8302.00,7500,20250204,-12.27,3360,20240805,95.83,7500,-12.27,20250204,4950,32.93,20250102,7500,-12.27,20250204,3360,95.83,20240805,3.00,N,000910,500,78 억,,242103,N,N,7,N,00,N +20250207,100112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6590,10,2,0.15,3933014130,605682,15.33,6450,6620,6370,8550,4610,6580,6493.47,1.55,0,-10306,7133,6856,6693,6416,6253,6775,6335,78,1970,500,4730,10,1,15611619,1029,14.08,0.79,12,3.88,468.00,8302.00,7500,20250204,-12.13,3360,20240805,96.13,7500,-12.13,20250204,4950,33.13,20250102,7500,-12.13,20250204,3360,96.13,20240805,3.00,N,000910,500,78 억,,242103,N,N,7,N,00,N +20250207,090112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6470,-110,5,-1.67,544298660,84301,2.13,6450,6510,6430,8550,4610,6580,6456.04,1.55,0,-2306,7133,6856,6693,6416,6253,6775,6335,78,1970,500,4730,10,1,15611619,1010,13.82,0.78,12,0.54,468.00,8302.00,7500,20250204,-13.73,3360,20240805,92.56,7500,-13.73,20250204,4950,30.71,20250102,7500,-13.73,20250204,3360,92.56,20240805,3.00,N,000910,500,78 억,,242103,N,N,7,N,00,N 20250206,160111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6580,-350,5,-5.05,25785777370,3848635,38.83,6610,6970,6530,9000,4860,6930,6700.09,1.66,0,-14529,7363,7146,6883,6666,6403,7255,6775,78,2070,500,4980,10,1,15611619,1027,14.06,0.79,12,24.65,468.00,8302.00,7500,20250204,-12.27,3360,20240805,95.83,7500,-12.27,20250204,4950,32.93,20250102,7500,-12.27,20250204,3360,95.83,20240805,2.92,N,000910,500,78 억,,258821,N,N,7,N,00,N 20250206,150111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6620,-310,5,-4.47,24161089960,3602852,36.35,6610,6970,6530,9000,4860,6930,6705.92,1.66,0,-2814,7363,7146,6883,6666,6403,7255,6775,78,2070,500,4980,10,1,15611619,1033,14.15,0.80,12,23.08,468.00,8302.00,7500,20250204,-11.73,3360,20240805,97.02,7500,-11.73,20250204,4950,33.74,20250102,7500,-11.73,20250204,3360,97.02,20240805,2.92,N,000910,500,78 억,,258821,N,N,5,N,00,N 20250206,140111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6610,-320,5,-4.62,20543214760,3056723,30.84,6610,6970,6530,9000,4860,6930,6720.47,1.66,0,28131,7363,7146,6883,6666,6403,7255,6775,78,2070,500,4980,10,1,15611619,1032,14.12,0.80,12,19.58,468.00,8302.00,7500,20250204,-11.87,3360,20240805,96.73,7500,-11.87,20250204,4950,33.54,20250102,7500,-11.87,20250204,3360,96.73,20240805,2.92,N,000910,500,78 억,,258821,N,N,5,N,00,N diff --git a/000950/price/prices-20250201.csv b/000950/price/prices-20250201.csv index cb37d2214276..aa9ca84f4386 100644 --- a/000950/price/prices-20250201.csv +++ b/000950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18500,-70,5,-0.38,814410,44,31.88,18510,18520,18370,24100,13000,18570,18509.32,0.17,0,0,18830,18700,18500,18370,18170,18765,18435,84,5530,5000,12990,10,1,1680000,311,-1.62,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-31.48,16700,20241210,10.78,19490,-5.08,20250107,17800,3.93,20250117,26450,-30.06,20240208,16700,10.78,20241210,0.00,N,000950,5000,84 억,,2791,N,N,1,N,00,N +20250207,150112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18520,-50,5,-0.27,592540,32,23.19,18510,18520,18510,24100,13000,18570,18516.88,0.17,0,0,18830,18700,18500,18370,18170,18765,18435,84,5530,5000,12990,10,1,1680000,311,-1.62,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-31.41,16700,20241210,10.90,19490,-4.98,20250107,17800,4.04,20250117,26450,-29.98,20240208,16700,10.90,20241210,0.00,N,000950,5000,84 억,,2791,N,N,1,N,00,N +20250207,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18520,-50,5,-0.27,592540,32,23.19,18510,18520,18510,24100,13000,18570,18516.88,0.17,0,0,18830,18700,18500,18370,18170,18765,18435,84,5530,5000,12990,10,1,1680000,311,-1.62,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-31.41,16700,20241210,10.90,19490,-4.98,20250107,17800,4.04,20250117,26450,-29.98,20240208,16700,10.90,20241210,0.00,N,000950,5000,84 억,,2791,N,N,1,N,00,N +20250207,130112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18520,-50,5,-0.27,333260,18,13.04,18510,18520,18510,24100,13000,18570,18514.44,0.17,0,0,18830,18700,18500,18370,18170,18765,18435,84,5530,5000,12990,10,1,1680000,311,-1.62,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-31.41,16700,20241210,10.90,19490,-4.98,20250107,17800,4.04,20250117,26450,-29.98,20240208,16700,10.90,20241210,0.00,N,000950,5000,84 억,,2791,N,N,1,N,00,N +20250207,120112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18520,-50,5,-0.27,333260,18,13.04,18510,18520,18510,24100,13000,18570,18514.44,0.17,0,0,18830,18700,18500,18370,18170,18765,18435,84,5530,5000,12990,10,1,1680000,311,-1.62,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-31.41,16700,20241210,10.90,19490,-4.98,20250107,17800,4.04,20250117,26450,-29.98,20240208,16700,10.90,20241210,0.00,N,000950,5000,84 억,,2791,N,N,1,N,00,N +20250207,110112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18520,-50,5,-0.27,333260,18,13.04,18510,18520,18510,24100,13000,18570,18514.44,0.17,0,0,18830,18700,18500,18370,18170,18765,18435,84,5530,5000,12990,10,1,1680000,311,-1.62,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-31.41,16700,20241210,10.90,19490,-4.98,20250107,17800,4.04,20250117,26450,-29.98,20240208,16700,10.90,20241210,0.00,N,000950,5000,84 억,,2791,N,N,1,N,00,N +20250207,100112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18520,-50,5,-0.27,240660,13,9.42,18510,18520,18510,24100,13000,18570,18512.31,0.17,0,0,18830,18700,18500,18370,18170,18765,18435,84,5530,5000,12990,10,1,1680000,311,-1.62,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-31.41,16700,20241210,10.90,19490,-4.98,20250107,17800,4.04,20250117,26450,-29.98,20240208,16700,10.90,20241210,0.00,N,000950,5000,84 억,,2791,N,N,1,N,00,N +20250207,090112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18570,0,3,0.00,0,0,0.00,0,0,0,24100,13000,18570,0.00,0.17,0,0,18830,18700,18500,18370,18170,18765,18435,84,5530,5000,12990,10,1,1680000,312,-1.63,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-31.22,16700,20241210,11.20,19490,-4.72,20250107,17800,4.33,20250117,26450,-29.79,20240208,16700,11.20,20241210,0.00,N,000950,5000,84 억,,2791,N,N,1,N,00,N 20250206,160111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18570,40,2,0.22,2552400,138,8.71,18520,18630,18300,24050,12980,18530,18495.65,0.17,0,-45,18716,18622,18436,18342,18156,18670,18390,84,5520,5000,12970,10,1,1680000,312,-1.63,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-31.22,16700,20241210,11.20,19490,-4.72,20250107,17800,4.33,20250117,26450,-29.79,20240208,16700,11.20,20241210,0.00,N,000950,5000,84 억,,2836,N,N,1,N,00,N 20250206,150111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18580,50,2,0.27,2403840,130,8.20,18520,18630,18300,24050,12980,18530,18491.08,0.17,0,-44,18716,18622,18436,18342,18156,18670,18390,84,5520,5000,12970,10,1,1680000,312,-1.63,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-31.19,16700,20241210,11.26,19490,-4.67,20250107,17800,4.38,20250117,26450,-29.75,20240208,16700,11.26,20241210,0.00,N,000950,5000,84 억,,2836,N,N,0,N,00,N 20250206,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18600,70,2,0.38,2292360,124,7.82,18520,18630,18300,24050,12980,18530,18486.77,0.17,0,-44,18716,18622,18436,18342,18156,18670,18390,84,5520,5000,12970,10,1,1680000,312,-1.63,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-31.11,16700,20241210,11.38,19490,-4.57,20250107,17800,4.49,20250117,26450,-29.68,20240208,16700,11.38,20241210,0.00,N,000950,5000,84 억,,2836,N,N,0,N,00,N diff --git a/000970/price/prices-20250201.csv b/000970/price/prices-20250201.csv index cb4349b3a33e..d404fb01bc4f 100644 --- a/000970/price/prices-20250201.csv +++ b/000970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6110,-40,5,-0.65,139112430,22782,165.23,6110,6150,6090,7990,4310,6150,6106.24,2.92,0,1944,6190,6170,6130,6110,6070,6180,6120,120,1840,500,4670,10,1,22800500,1393,8.21,0.39,12,0.10,744.00,15502.00,7500,20240603,-18.53,6000,20250121,1.83,6490,-5.86,20250120,6000,1.83,20250121,7500,-18.53,20240603,6000,1.83,20250121,0.76,N,000970,500,120 억,,665046,N,N,1,N,00,N +20250207,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6120,-30,5,-0.49,127881750,20943,151.89,6110,6150,6090,7990,4310,6150,6106.18,2.92,0,3361,6190,6170,6130,6110,6070,6180,6120,120,1840,500,4670,10,1,22800500,1395,8.23,0.39,12,0.09,744.00,15502.00,7500,20240603,-18.40,6000,20250121,2.00,6490,-5.70,20250120,6000,2.00,20250121,7500,-18.40,20240603,6000,2.00,20250121,0.76,N,000970,500,120 억,,665046,N,N,11,N,00,N +20250207,140112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6110,-40,5,-0.65,105047940,17206,124.79,6110,6150,6090,7990,4310,6150,6105.31,2.92,0,3608,6190,6170,6130,6110,6070,6180,6120,120,1840,500,4670,10,1,22800500,1393,8.21,0.39,12,0.08,744.00,15502.00,7500,20240603,-18.53,6000,20250121,1.83,6490,-5.86,20250120,6000,1.83,20250121,7500,-18.53,20240603,6000,1.83,20250121,0.76,N,000970,500,120 억,,665046,N,N,11,N,00,N +20250207,130112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6110,-40,5,-0.65,103940630,17025,123.48,6110,6150,6090,7990,4310,6150,6105.18,2.92,0,3679,6190,6170,6130,6110,6070,6180,6120,120,1840,500,4670,10,1,22800500,1393,8.21,0.39,12,0.07,744.00,15502.00,7500,20240603,-18.53,6000,20250121,1.83,6490,-5.86,20250120,6000,1.83,20250121,7500,-18.53,20240603,6000,1.83,20250121,0.76,N,000970,500,120 억,,665046,N,N,11,N,00,N +20250207,120112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6110,-40,5,-0.65,84855970,13900,100.81,6110,6150,6090,7990,4310,6150,6104.75,2.92,0,3210,6190,6170,6130,6110,6070,6180,6120,120,1840,500,4670,10,1,22800500,1393,8.21,0.39,12,0.06,744.00,15502.00,7500,20240603,-18.53,6000,20250121,1.83,6490,-5.86,20250120,6000,1.83,20250121,7500,-18.53,20240603,6000,1.83,20250121,0.76,N,000970,500,120 억,,665046,N,N,11,N,00,N +20250207,110112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6130,-20,5,-0.33,14006780,2290,16.61,6110,6150,6110,7990,4310,6150,6116.50,2.92,0,-708,6190,6170,6130,6110,6070,6180,6120,120,1840,500,4670,10,1,22800500,1398,8.24,0.40,12,0.01,744.00,15502.00,7500,20240603,-18.27,6000,20250121,2.17,6490,-5.55,20250120,6000,2.17,20250121,7500,-18.27,20240603,6000,2.17,20250121,0.76,N,000970,500,120 억,,665046,N,N,11,N,00,N +20250207,100112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6140,-10,5,-0.16,3718100,608,4.41,6110,6150,6110,7990,4310,6150,6115.30,2.92,0,-133,6190,6170,6130,6110,6070,6180,6120,120,1840,500,4670,10,1,22800500,1400,8.25,0.40,12,0.00,744.00,15502.00,7500,20240603,-18.13,6000,20250121,2.33,6490,-5.39,20250120,6000,2.33,20250121,7500,-18.13,20240603,6000,2.33,20250121,0.76,N,000970,500,120 억,,665046,N,N,11,N,00,N +20250207,090112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6110,-40,5,-0.65,653770,107,0.78,6110,6110,6110,7990,4310,6150,6110.00,2.92,0,-103,6190,6170,6130,6110,6070,6180,6120,120,1840,500,4670,10,1,22800500,1393,8.21,0.39,12,0.00,744.00,15502.00,7500,20240603,-18.53,6000,20250121,1.83,6490,-5.86,20250120,6000,1.83,20250121,7500,-18.53,20240603,6000,1.83,20250121,0.76,N,000970,500,120 억,,665046,N,N,11,N,00,N 20250206,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6150,40,2,0.65,84313390,13788,239.96,6110,6150,6090,7940,4280,6110,6114.75,2.90,0,3214,6196,6152,6126,6082,6056,6175,6105,120,1830,500,4640,10,1,22800500,1402,8.27,0.40,12,0.06,744.00,15502.00,7500,20240603,-18.00,6000,20250121,2.50,6490,-5.24,20250120,6000,2.50,20250121,7500,-18.00,20240603,6000,2.50,20250121,0.76,N,000970,500,120 억,,662299,N,N,11,N,00,N 20250206,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6150,40,2,0.65,77650860,12703,221.08,6110,6150,6090,7940,4280,6110,6112.80,2.90,0,2756,6196,6152,6126,6082,6056,6175,6105,120,1830,500,4640,10,1,22800500,1402,8.27,0.40,12,0.06,744.00,15502.00,7500,20240603,-18.00,6000,20250121,2.50,6490,-5.24,20250120,6000,2.50,20250121,7500,-18.00,20240603,6000,2.50,20250121,0.76,N,000970,500,120 억,,662299,N,N,7,N,00,N 20250206,140112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6130,20,2,0.33,66407220,10871,189.19,6110,6150,6090,7940,4280,6110,6108.66,2.90,0,3755,6196,6152,6126,6082,6056,6175,6105,120,1830,500,4640,10,1,22800500,1398,8.24,0.40,12,0.05,744.00,15502.00,7500,20240603,-18.27,6000,20250121,2.17,6490,-5.55,20250120,6000,2.17,20250121,7500,-18.27,20240603,6000,2.17,20250121,0.76,N,000970,500,120 억,,662299,N,N,7,N,00,N diff --git a/000990/price/prices-20250201.csv b/000990/price/prices-20250201.csv index ca28709c8803..fb84d65b1a3d 100644 --- a/000990/price/prices-20250201.csv +++ b/000990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38900,5600,2,16.82,79591428950,2101004,607.90,33600,39400,33150,43250,23350,33300,37880.63,24.93,0,209044,34733,34016,32683,31966,30633,34375,32325,2220,9950,5000,23970,50,1,44398588,17271,6.56,0.93,12,4.73,5934.00,41802.00,58900,20240620,-33.96,29100,20241209,33.68,39400,-1.27,20250207,30350,28.17,20250203,58900,-33.96,20240620,29100,33.68,20241209,1.93,N,000990,5000,2219 억,,11068970,N,N,12152,N,00,N +20250207,150112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39200,5900,2,17.72,75198918200,1988366,575.31,33600,39400,33150,43250,23350,33300,37819.45,24.93,0,212351,34733,34016,32683,31966,30633,34375,32325,2220,9950,5000,23970,50,1,44398588,17404,6.61,0.94,12,4.48,5934.00,41802.00,58900,20240620,-33.45,29100,20241209,34.71,39400,-0.51,20250207,30350,29.16,20250203,58900,-33.45,20240620,29100,34.71,20241209,1.93,N,000990,5000,2219 억,,11068970,N,N,6399,N,00,N +20250207,140112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,37850,4550,2,13.66,66156769400,1754464,507.64,33600,39400,33150,43250,23350,33300,37707.68,24.93,0,199267,34733,34016,32683,31966,30633,34375,32325,2220,9950,5000,23970,50,1,44398588,16805,6.38,0.91,12,3.95,5934.00,41802.00,58900,20240620,-35.74,29100,20241209,30.07,39400,-3.93,20250207,30350,24.71,20250203,58900,-35.74,20240620,29100,30.07,20241209,1.93,N,000990,5000,2219 억,,11068970,N,N,6399,N,00,N +20250207,130113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38150,4850,2,14.56,62082098300,1647260,476.62,33600,39400,33150,43250,23350,33300,37688.10,24.93,0,205111,34733,34016,32683,31966,30633,34375,32325,2220,9950,5000,23970,50,1,44398588,16938,6.43,0.91,12,3.71,5934.00,41802.00,58900,20240620,-35.23,29100,20241209,31.10,39400,-3.17,20250207,30350,25.70,20250203,58900,-35.23,20240620,29100,31.10,20241209,1.93,N,000990,5000,2219 억,,11068970,N,N,6399,N,00,N +20250207,120113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,37800,4500,2,13.51,58035471150,1541063,445.89,33600,39400,33150,43250,23350,33300,37659.38,24.93,0,184498,34733,34016,32683,31966,30633,34375,32325,2220,9950,5000,23970,50,1,44398588,16783,6.37,0.90,12,3.47,5934.00,41802.00,58900,20240620,-35.82,29100,20241209,29.90,39400,-4.06,20250207,30350,24.55,20250203,58900,-35.82,20240620,29100,29.90,20241209,1.93,N,000990,5000,2219 억,,11068970,N,N,6399,N,00,N +20250207,110113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38700,5400,2,16.22,53112588300,1412024,408.56,33600,39400,33150,43250,23350,33300,37614.51,24.93,0,185745,34733,34016,32683,31966,30633,34375,32325,2220,9950,5000,23970,50,1,44398588,17182,6.52,0.93,12,3.18,5934.00,41802.00,58900,20240620,-34.30,29100,20241209,32.99,39400,-1.78,20250207,30350,27.51,20250203,58900,-34.30,20240620,29100,32.99,20241209,1.93,N,000990,5000,2219 억,,11068970,N,N,6399,N,00,N +20250207,100112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38800,5500,2,16.52,33518903700,904883,261.82,33600,39350,33150,43250,23350,33300,37042.25,24.93,0,117870,34733,34016,32683,31966,30633,34375,32325,2220,9950,5000,23970,50,1,44398588,17227,6.54,0.93,12,2.04,5934.00,41802.00,58900,20240620,-34.13,29100,20241209,33.33,39350,-1.40,20250207,30350,27.84,20250203,58900,-34.13,20240620,29100,33.33,20241209,1.93,N,000990,5000,2219 억,,11068970,N,N,6399,N,00,N +20250207,090113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33300,0,3,0.00,192368200,5757,1.67,33600,33600,33150,43250,23350,33300,33414.66,24.93,0,-2017,34733,34016,32683,31966,30633,34375,32325,2220,9950,5000,23970,50,1,44398588,14785,5.61,0.80,12,0.01,5934.00,41802.00,58900,20240620,-43.46,29100,20241209,14.43,34800,-4.31,20250107,30350,9.72,20250203,58900,-43.46,20240620,29100,14.43,20241209,1.93,N,000990,5000,2219 억,,11068970,N,N,6399,N,00,N 20250206,160112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33300,1000,2,3.10,11052144450,343173,233.57,32400,33400,31350,41950,22650,32300,32203.65,24.98,0,-61184,33366,32832,32066,31532,30766,33100,31800,2220,9650,5000,23250,50,1,44398588,14785,5.61,0.80,12,0.77,5934.00,41802.00,58900,20240620,-43.46,29100,20241209,14.43,34800,-4.31,20250107,30350,9.72,20250203,58900,-43.46,20240620,29100,14.43,20241209,1.99,N,000990,5000,2219 억,,11089020,N,N,6399,N,00,N 20250206,150112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32350,50,2,0.15,7580200350,238162,162.10,32400,32450,31350,41950,22650,32300,31827.92,24.98,0,-68783,33366,32832,32066,31532,30766,33100,31800,2220,9650,5000,23250,50,1,44398588,14363,5.45,0.77,12,0.54,5934.00,41802.00,58900,20240620,-45.08,29100,20241209,11.17,34800,-7.04,20250107,30350,6.59,20250203,58900,-45.08,20240620,29100,11.17,20241209,1.99,N,000990,5000,2219 억,,11089020,N,N,1745,N,00,N 20250206,140112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31650,-650,5,-2.01,4841211850,152823,104.02,32400,32450,31350,41950,22650,32300,31678.56,24.98,0,-73588,33366,32832,32066,31532,30766,33100,31800,2220,9650,5000,23250,50,1,44398588,14052,5.33,0.76,12,0.34,5934.00,41802.00,58900,20240620,-46.26,29100,20241209,8.76,34800,-9.05,20250107,30350,4.28,20250203,58900,-46.26,20240620,29100,8.76,20241209,1.99,N,000990,5000,2219 억,,11089020,N,N,1745,N,00,N diff --git a/001000/price/prices-20250201.csv b/001000/price/prices-20250201.csv index 9c0ba30a0304..6d22c046aa00 100644 --- a/001000/price/prices-20250201.csv +++ b/001000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,956,-6,5,-0.62,23497024,24695,78.07,957,962,943,1250,674,962,951.49,4.25,0,-6588,992,977,964,949,936,970,942,24,288,100,610,1,1,24277540,232,-34.14,1.57,12,0.10,-28.00,607.00,1640,20240131,-41.71,921,20250204,3.80,1024,-6.64,20250103,921,3.80,20250204,1636,-41.56,20240906,921,3.80,20250204,0.02,N,001000,100,24 억,,1031939,N,N,0,N,00,N +20250207,150113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,947,-15,5,-1.56,22475107,23626,74.69,957,962,943,1250,674,962,951.29,4.25,0,-5909,992,977,964,949,936,970,942,24,288,100,610,1,1,24277540,230,-33.82,1.56,12,0.10,-28.00,607.00,1640,20240131,-42.26,921,20250204,2.82,1024,-7.52,20250103,921,2.82,20250204,1636,-42.11,20240906,921,2.82,20250204,0.02,N,001000,100,24 억,,1031939,N,N,0,N,00,N +20250207,140112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,958,-4,5,-0.42,19598277,20609,65.15,957,962,943,1250,674,962,950.96,4.25,0,-5805,992,977,964,949,936,970,942,24,288,100,610,1,1,24277540,233,-34.21,1.58,12,0.08,-28.00,607.00,1640,20240131,-41.59,921,20250204,4.02,1024,-6.45,20250103,921,4.02,20250204,1636,-41.44,20240906,921,4.02,20250204,0.02,N,001000,100,24 억,,1031939,N,N,0,N,00,N +20250207,130113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,946,-16,5,-1.66,13042367,13715,43.36,957,962,943,1250,674,962,950.96,4.25,0,-5174,992,977,964,949,936,970,942,24,288,100,610,1,1,24277540,230,-33.79,1.56,12,0.06,-28.00,607.00,1640,20240131,-42.32,921,20250204,2.71,1024,-7.62,20250103,921,2.71,20250204,1636,-42.18,20240906,921,2.71,20250204,0.02,N,001000,100,24 억,,1031939,N,N,0,N,00,N +20250207,120113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,945,-17,5,-1.77,12167515,12791,40.44,957,962,943,1250,674,962,951.26,4.25,0,-4410,992,977,964,949,936,970,942,24,288,100,610,1,1,24277540,229,-33.75,1.56,12,0.05,-28.00,607.00,1640,20240131,-42.38,921,20250204,2.61,1024,-7.71,20250103,921,2.61,20250204,1636,-42.24,20240906,921,2.61,20250204,0.02,N,001000,100,24 억,,1031939,N,N,0,N,00,N +20250207,110113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,946,-16,5,-1.66,10460001,10986,34.73,957,962,943,1250,674,962,952.12,4.25,0,-4116,992,977,964,949,936,970,942,24,288,100,610,1,1,24277540,230,-33.79,1.56,12,0.05,-28.00,607.00,1640,20240131,-42.32,921,20250204,2.71,1024,-7.62,20250103,921,2.71,20250204,1636,-42.18,20240906,921,2.71,20250204,0.02,N,001000,100,24 억,,1031939,N,N,0,N,00,N +20250207,100113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,953,-9,5,-0.94,8768660,9202,29.09,957,962,943,1250,674,962,952.91,4.25,0,-2638,992,977,964,949,936,970,942,24,288,100,610,1,1,24277540,231,-34.04,1.57,12,0.04,-28.00,607.00,1640,20240131,-41.89,921,20250204,3.47,1024,-6.93,20250103,921,3.47,20250204,1636,-41.75,20240906,921,3.47,20250204,0.02,N,001000,100,24 억,,1031939,N,N,0,N,00,N +20250207,090113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,957,-5,5,-0.52,225852,236,0.75,957,957,957,1250,674,962,957.00,4.25,0,-34,992,977,964,949,936,970,942,24,288,100,610,1,1,24277540,232,-34.18,1.58,12,0.00,-28.00,607.00,1640,20240131,-41.65,921,20250204,3.91,1024,-6.54,20250103,921,3.91,20250204,1636,-41.50,20240906,921,3.91,20250204,0.02,N,001000,100,24 억,,1031939,N,N,0,N,00,N 20250206,160112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,962,-2,5,-0.21,30268968,31632,145.47,964,979,951,1253,675,964,956.91,4.26,0,-2351,984,973,956,945,928,979,951,24,289,100,610,1,1,24277540,234,-34.36,1.58,12,0.13,-28.00,607.00,1640,20240131,-41.34,921,20250204,4.45,1024,-6.05,20250103,921,4.45,20250204,1636,-41.20,20240906,921,4.45,20250204,0.03,N,001000,100,24 억,,1034191,N,N,0,N,00,N 20250206,150112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,959,-5,5,-0.52,26244349,27426,126.13,964,979,951,1253,675,964,956.91,4.26,0,-2060,984,973,956,945,928,979,951,24,289,100,610,1,1,24277540,233,-34.25,1.58,12,0.11,-28.00,607.00,1640,20240131,-41.52,921,20250204,4.13,1024,-6.35,20250103,921,4.13,20250204,1636,-41.38,20240906,921,4.13,20250204,0.03,N,001000,100,24 억,,1034191,N,N,0,N,00,N 20250206,140112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,955,-9,5,-0.93,24929052,26048,119.79,964,979,951,1253,675,964,957.04,4.26,0,-2021,984,973,956,945,928,979,951,24,289,100,610,1,1,24277540,232,-34.11,1.57,12,0.11,-28.00,607.00,1640,20240131,-41.77,921,20250204,3.69,1024,-6.74,20250103,921,3.69,20250204,1636,-41.63,20240906,921,3.69,20250204,0.03,N,001000,100,24 억,,1034191,N,N,0,N,00,N diff --git a/001020/price/prices-20250201.csv b/001020/price/prices-20250201.csv index a3810ec0fcf7..bc7c531c6177 100644 --- a/001020/price/prices-20250201.csv +++ b/001020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,785,-21,5,-2.61,21653149,27266,111.37,790,806,785,1047,565,806,794.14,0.06,0,-4752,840,823,809,792,778,816,785,890,241,500,580,1,1,177983313,1397,4.54,0.47,12,0.02,173.00,1659.00,1050,20241024,-25.24,677,20240805,15.95,869,-9.67,20250103,755,3.97,20250203,1050,-25.24,20241024,677,15.95,20240805,0.02,N,001020,500,889 억,,97930,N,N,0,N,00,N +20250207,150113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,788,-18,5,-2.23,20074716,25256,103.16,790,806,786,1047,565,806,794.85,0.06,0,-3152,840,823,809,792,778,816,785,890,241,500,580,1,1,177983313,1403,4.55,0.47,12,0.01,173.00,1659.00,1050,20241024,-24.95,677,20240805,16.40,869,-9.32,20250103,755,4.37,20250203,1050,-24.95,20241024,677,16.40,20240805,0.02,N,001020,500,889 억,,97930,N,N,0,N,00,N +20250207,140113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,790,-16,5,-1.99,19271945,24242,99.02,790,806,789,1047,565,806,794.98,0.06,0,-2848,840,823,809,792,778,816,785,890,241,500,580,1,1,177983313,1406,4.57,0.48,12,0.01,173.00,1659.00,1050,20241024,-24.76,677,20240805,16.69,869,-9.09,20250103,755,4.64,20250203,1050,-24.76,20241024,677,16.69,20240805,0.02,N,001020,500,889 억,,97930,N,N,0,N,00,N +20250207,130113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,792,-14,5,-1.74,12894225,16176,66.07,790,806,790,1047,565,806,797.12,0.06,0,-3966,840,823,809,792,778,816,785,890,241,500,580,1,1,177983313,1410,4.58,0.48,12,0.01,173.00,1659.00,1050,20241024,-24.57,677,20240805,16.99,869,-8.86,20250103,755,4.90,20250203,1050,-24.57,20241024,677,16.99,20240805,0.02,N,001020,500,889 억,,97930,N,N,0,N,00,N +20250207,120113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,791,-15,5,-1.86,12521048,15705,64.15,790,806,790,1047,565,806,797.27,0.06,0,-3577,840,823,809,792,778,816,785,890,241,500,580,1,1,177983313,1408,4.57,0.48,12,0.01,173.00,1659.00,1050,20241024,-24.67,677,20240805,16.84,869,-8.98,20250103,755,4.77,20250203,1050,-24.67,20241024,677,16.84,20240805,0.02,N,001020,500,889 억,,97930,N,N,0,N,00,N +20250207,110113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,799,-7,5,-0.87,7213707,9057,36.99,790,806,790,1047,565,806,796.48,0.06,0,-2086,840,823,809,792,778,816,785,890,241,500,580,1,1,177983313,1422,4.62,0.48,12,0.01,173.00,1659.00,1050,20241024,-23.90,677,20240805,18.02,869,-8.06,20250103,755,5.83,20250203,1050,-23.90,20241024,677,18.02,20240805,0.02,N,001020,500,889 억,,97930,N,N,0,N,00,N +20250207,100113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,797,-9,5,-1.12,6771532,8503,34.73,790,806,790,1047,565,806,796.37,0.06,0,-1544,840,823,809,792,778,816,785,890,241,500,580,1,1,177983313,1419,4.61,0.48,12,0.00,173.00,1659.00,1050,20241024,-24.10,677,20240805,17.73,869,-8.29,20250103,755,5.56,20250203,1050,-24.10,20241024,677,17.73,20240805,0.02,N,001020,500,889 억,,97930,N,N,0,N,00,N +20250207,090113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,796,-10,5,-1.24,590154,747,3.05,790,796,790,1047,565,806,790.03,0.06,0,-744,840,823,809,792,778,816,785,890,241,500,580,1,1,177983313,1417,4.60,0.48,12,0.00,173.00,1659.00,1050,20241024,-24.19,677,20240805,17.58,869,-8.40,20250103,755,5.43,20250203,1050,-24.19,20241024,677,17.58,20240805,0.02,N,001020,500,889 억,,97930,N,N,0,N,00,N 20250206,160112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,806,11,2,1.38,19699539,24483,98.51,826,826,795,1033,557,795,804.62,0.06,0,-3601,820,807,800,787,780,804,784,890,238,500,570,1,1,177983313,1435,4.66,0.49,12,0.01,173.00,1659.00,1050,20241024,-23.24,677,20240805,19.05,869,-7.25,20250103,755,6.75,20250203,1050,-23.24,20241024,677,19.05,20240805,0.02,N,001020,500,889 억,,101521,N,N,0,N,00,N 20250206,150112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,808,13,2,1.64,19366193,24069,96.85,826,826,795,1033,557,795,804.61,0.06,0,-3251,820,807,800,787,780,804,784,890,238,500,570,1,1,177983313,1438,4.67,0.49,12,0.01,173.00,1659.00,1050,20241024,-23.05,677,20240805,19.35,869,-7.02,20250103,755,7.02,20250203,1050,-23.05,20241024,677,19.35,20240805,0.02,N,001020,500,889 억,,101521,N,N,0,N,00,N 20250206,140113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,809,14,2,1.76,19352591,24052,96.78,826,826,795,1033,557,795,804.61,0.06,0,-3261,820,807,800,787,780,804,784,890,238,500,570,1,1,177983313,1440,4.68,0.49,12,0.01,173.00,1659.00,1050,20241024,-22.95,677,20240805,19.50,869,-6.90,20250103,755,7.15,20250203,1050,-22.95,20241024,677,19.50,20240805,0.02,N,001020,500,889 억,,101521,N,N,0,N,00,N diff --git a/001040/price/prices-20250201.csv b/001040/price/prices-20250201.csv index 54c467dcbe5b..676d9e771ac5 100644 --- a/001040/price/prices-20250201.csv +++ b/001040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,95100,-600,5,-0.63,4242778200,44365,48.62,95500,96700,95000,124400,67000,95700,95634.11,15.00,0,-10461,100300,98000,96100,93800,91900,99150,94950,1466,28700,5000,70810,100,1,29176998,27747,17.41,0.60,12,0.15,5462.00,158764.00,152900,20240516,-37.80,87800,20240129,8.31,103100,-7.76,20250113,92300,3.03,20250203,152900,-37.80,20240516,89400,6.38,20241115,0.17,N,001040,5000,1466 억,,4376701,N,N,60,N,00,N +20250207,150113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,95600,-100,5,-0.10,3796660300,39680,43.48,95500,96700,95000,124400,67000,95700,95681.91,15.00,0,-8746,100300,98000,96100,93800,91900,99150,94950,1466,28700,5000,70810,100,1,29176998,27893,17.50,0.60,12,0.14,5462.00,158764.00,152900,20240516,-37.48,87800,20240129,8.88,103100,-7.27,20250113,92300,3.58,20250203,152900,-37.48,20240516,89400,6.94,20241115,0.17,N,001040,5000,1466 억,,4376701,N,N,395,N,00,N +20250207,140113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,96300,600,2,0.63,3285729200,34352,37.65,95500,96700,95000,124400,67000,95700,95648.67,15.00,0,-6582,100300,98000,96100,93800,91900,99150,94950,1466,28700,5000,70810,100,1,29176998,28097,17.63,0.61,12,0.12,5462.00,158764.00,152900,20240516,-37.02,87800,20240129,9.68,103100,-6.60,20250113,92300,4.33,20250203,152900,-37.02,20240516,89400,7.72,20241115,0.17,N,001040,5000,1466 억,,4376701,N,N,395,N,00,N +20250207,130113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,95700,0,3,0.00,2544787300,26646,29.20,95500,96400,95000,124400,67000,95700,95502.64,15.00,0,-6994,100300,98000,96100,93800,91900,99150,94950,1466,28700,5000,70810,100,1,29176998,27922,17.52,0.60,12,0.09,5462.00,158764.00,152900,20240516,-37.41,87800,20240129,9.00,103100,-7.18,20250113,92300,3.68,20250203,152900,-37.41,20240516,89400,7.05,20241115,0.17,N,001040,5000,1466 억,,4376701,N,N,395,N,00,N +20250207,120113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,95800,100,2,0.10,2031716100,21287,23.33,95500,96400,95000,124400,67000,95700,95442.52,15.00,0,-6869,100300,98000,96100,93800,91900,99150,94950,1466,28700,5000,70810,100,1,29176998,27952,17.54,0.60,12,0.07,5462.00,158764.00,152900,20240516,-37.34,87800,20240129,9.11,103100,-7.08,20250113,92300,3.79,20250203,152900,-37.34,20240516,89400,7.16,20241115,0.17,N,001040,5000,1466 억,,4376701,N,N,395,N,00,N +20250207,110113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,95200,-500,5,-0.52,1323190200,13864,15.19,95500,96400,95100,124400,67000,95700,95438.44,15.00,0,-6105,100300,98000,96100,93800,91900,99150,94950,1466,28700,5000,70810,100,1,29176998,27777,17.43,0.60,12,0.05,5462.00,158764.00,152900,20240516,-37.74,87800,20240129,8.43,103100,-7.66,20250113,92300,3.14,20250203,152900,-37.74,20240516,89400,6.49,20241115,0.17,N,001040,5000,1466 억,,4376701,N,N,395,N,00,N +20250207,100113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,95600,-100,5,-0.10,562352000,5881,6.44,95500,96400,95200,124400,67000,95700,95620.19,15.00,0,-1679,100300,98000,96100,93800,91900,99150,94950,1466,28700,5000,70810,100,1,29176998,27893,17.50,0.60,12,0.02,5462.00,158764.00,152900,20240516,-37.48,87800,20240129,8.88,103100,-7.27,20250113,92300,3.58,20250203,152900,-37.48,20240516,89400,6.94,20241115,0.17,N,001040,5000,1466 억,,4376701,N,N,395,N,00,N +20250207,090114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,96000,300,2,0.31,43211000,452,0.50,95500,96400,95500,124400,67000,95700,95562.84,15.00,0,-238,100300,98000,96100,93800,91900,99150,94950,1466,28700,5000,70810,100,1,29176998,28010,17.58,0.60,12,0.00,5462.00,158764.00,152900,20240516,-37.21,87800,20240129,9.34,103100,-6.89,20250113,92300,4.01,20250203,152900,-37.21,20240516,89400,7.38,20241115,0.17,N,001040,5000,1466 억,,4376701,N,N,395,N,00,N 20250206,160113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,95700,1400,2,1.48,8804074500,91223,127.68,94800,98400,94200,122500,66100,94300,96511.99,14.97,0,11753,98766,96532,95166,92932,91566,95850,92250,1466,28200,5000,69780,100,1,29176998,27922,17.52,0.60,12,0.31,5462.00,158764.00,152900,20240516,-37.41,87800,20240129,9.00,103100,-7.18,20250113,92300,3.68,20250203,152900,-37.41,20240516,89400,7.05,20241115,0.17,N,001040,5000,1466 억,,4366943,N,N,395,N,00,N 20250206,150113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,96000,1700,2,1.80,7539201900,78016,109.20,94800,98400,94200,122500,66100,94300,96636.61,14.97,0,13593,98766,96532,95166,92932,91566,95850,92250,1466,28200,5000,69780,100,1,29176998,28010,17.58,0.60,12,0.27,5462.00,158764.00,152900,20240516,-37.21,87800,20240129,9.34,103100,-6.89,20250113,92300,4.01,20250203,152900,-37.21,20240516,89400,7.38,20241115,0.17,N,001040,5000,1466 억,,4366943,N,N,77,N,00,N 20250206,140113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,96600,2300,2,2.44,6379121300,65942,92.30,94800,98400,94200,122500,66100,94300,96738.37,14.97,0,19533,98766,96532,95166,92932,91566,95850,92250,1466,28200,5000,69780,100,1,29176998,28185,17.69,0.61,12,0.23,5462.00,158764.00,152900,20240516,-36.82,87800,20240129,10.02,103100,-6.30,20250113,92300,4.66,20250203,152900,-36.82,20240516,89400,8.05,20241115,0.17,N,001040,5000,1466 억,,4366943,N,N,77,N,00,N diff --git a/001060/price/prices-20250201.csv b/001060/price/prices-20250201.csv index 7d2f7f33deac..5d20dd7dc2b2 100644 --- a/001060/price/prices-20250201.csv +++ b/001060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,24000,100,2,0.42,1885434900,78293,127.07,24100,24350,23900,31050,16750,23900,24082.36,7.56,0,-245,24666,24282,23766,23382,22866,24475,23575,582,7150,2500,18160,50,1,23285930,5589,16.24,2.16,12,0.34,1478.00,11091.00,36650,20240221,-34.52,21000,20241209,14.29,25300,-5.14,20250108,22400,7.14,20250203,36650,-34.52,20240221,21000,14.29,20241209,1.48,N,001060,2500,582 억,,1760671,N,N,636,N,00,N +20250207,150113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,24000,100,2,0.42,1665731000,69134,112.20,24100,24350,23900,31050,16750,23900,24094.38,7.56,0,-1194,24666,24282,23766,23382,22866,24475,23575,582,7150,2500,18160,50,1,23285930,5589,16.24,2.16,12,0.30,1478.00,11091.00,36650,20240221,-34.52,21000,20241209,14.29,25300,-5.14,20250108,22400,7.14,20250203,36650,-34.52,20240221,21000,14.29,20241209,1.48,N,001060,2500,582 억,,1760671,N,N,525,N,00,N +20250207,140113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,24150,250,2,1.05,1520165050,63081,102.38,24100,24350,23900,31050,16750,23900,24098.78,7.56,0,-691,24666,24282,23766,23382,22866,24475,23575,582,7150,2500,18160,50,1,23285930,5624,16.34,2.18,12,0.27,1478.00,11091.00,36650,20240221,-34.11,21000,20241209,15.00,25300,-4.55,20250108,22400,7.81,20250203,36650,-34.11,20240221,21000,15.00,20241209,1.48,N,001060,2500,582 억,,1760671,N,N,525,N,00,N +20250207,130114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,24050,150,2,0.63,1393330300,57816,93.83,24100,24350,23900,31050,16750,23900,24099.56,7.56,0,1491,24666,24282,23766,23382,22866,24475,23575,582,7150,2500,18160,50,1,23285930,5600,16.27,2.17,12,0.25,1478.00,11091.00,36650,20240221,-34.38,21000,20241209,14.52,25300,-4.94,20250108,22400,7.37,20250203,36650,-34.38,20240221,21000,14.52,20241209,1.48,N,001060,2500,582 억,,1760671,N,N,525,N,00,N +20250207,120114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,24200,300,2,1.26,1297525400,53847,87.39,24100,24350,23900,31050,16750,23900,24096.70,7.56,0,2213,24666,24282,23766,23382,22866,24475,23575,582,7150,2500,18160,50,1,23285930,5635,16.37,2.18,12,0.23,1478.00,11091.00,36650,20240221,-33.97,21000,20241209,15.24,25300,-4.35,20250108,22400,8.04,20250203,36650,-33.97,20240221,21000,15.24,20241209,1.48,N,001060,2500,582 억,,1760671,N,N,525,N,00,N +20250207,110114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,24100,200,2,0.84,1055731850,43816,71.11,24100,24350,23900,31050,16750,23900,24094.89,7.56,0,3137,24666,24282,23766,23382,22866,24475,23575,582,7150,2500,18160,50,1,23285930,5612,16.31,2.17,12,0.19,1478.00,11091.00,36650,20240221,-34.24,21000,20241209,14.76,25300,-4.74,20250108,22400,7.59,20250203,36650,-34.24,20240221,21000,14.76,20241209,1.48,N,001060,2500,582 억,,1760671,N,N,525,N,00,N +20250207,100113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,24050,150,2,0.63,761627600,31566,51.23,24100,24350,23950,31050,16750,23900,24128.46,7.56,0,375,24666,24282,23766,23382,22866,24475,23575,582,7150,2500,18160,50,1,23285930,5600,16.27,2.17,12,0.14,1478.00,11091.00,36650,20240221,-34.38,21000,20241209,14.52,25300,-4.94,20250108,22400,7.37,20250203,36650,-34.38,20240221,21000,14.52,20241209,1.48,N,001060,2500,582 억,,1760671,N,N,525,N,00,N +20250207,090114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,24200,300,2,1.26,32813300,1360,2.21,24100,24200,24100,31050,16750,23900,24136.11,7.56,0,-748,24666,24282,23766,23382,22866,24475,23575,582,7150,2500,18160,50,1,23285930,5635,16.37,2.18,12,0.01,1478.00,11091.00,36650,20240221,-33.97,21000,20241209,15.24,25300,-4.35,20250108,22400,8.04,20250203,36650,-33.97,20240221,21000,15.24,20241209,1.48,N,001060,2500,582 억,,1760671,N,N,525,N,00,N 20250206,160113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23900,700,2,3.02,1463199950,61588,115.10,23350,24150,23250,30150,16250,23200,23757.31,7.52,0,13097,23733,23466,23183,22916,22633,23600,23050,582,6950,2500,17630,50,1,23285930,5565,16.17,2.15,12,0.26,1478.00,11091.00,36650,20240221,-34.79,21000,20241209,13.81,25300,-5.53,20250108,22400,6.70,20250203,36650,-34.79,20240221,21000,13.81,20241209,1.49,N,001060,2500,582 억,,1751086,N,N,524,N,00,N 20250206,150113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23750,550,2,2.37,1251164500,52708,98.50,23350,24150,23250,30150,16250,23200,23737.66,7.52,0,8952,23733,23466,23183,22916,22633,23600,23050,582,6950,2500,17630,50,1,23285930,5530,16.07,2.14,12,0.23,1478.00,11091.00,36650,20240221,-35.20,21000,20241209,13.10,25300,-6.13,20250108,22400,6.03,20250203,36650,-35.20,20240221,21000,13.10,20241209,1.49,N,001060,2500,582 억,,1751086,N,N,395,N,00,N 20250206,140113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23850,650,2,2.80,1125504300,47426,88.63,23350,24150,23250,30150,16250,23200,23731.80,7.52,0,7584,23733,23466,23183,22916,22633,23600,23050,582,6950,2500,17630,50,1,23285930,5554,16.14,2.15,12,0.20,1478.00,11091.00,36650,20240221,-34.92,21000,20241209,13.57,25300,-5.73,20250108,22400,6.47,20250203,36650,-34.92,20240221,21000,13.57,20241209,1.49,N,001060,2500,582 억,,1751086,N,N,395,N,00,N diff --git a/001070/price/prices-20250201.csv b/001070/price/prices-20250201.csv index 4528d2301ced..6ab2a4d2905f 100644 --- a/001070/price/prices-20250201.csv +++ b/001070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5720,-10,5,-0.17,39347400,6925,151.80,5780,5790,5600,7440,4020,5730,5681.71,0.27,0,2426,5810,5770,5710,5670,5610,5790,5690,53,1710,1000,4010,10,1,5300000,303,-8.25,0.18,12,0.13,-693.00,31283.00,8340,20240216,-31.41,4730,20241209,20.93,5850,-2.22,20250109,5260,8.75,20250102,8340,-31.41,20240216,4730,20.93,20241209,0.00,N,001070,1000,53 억,,14176,N,N,3,N,00,N +20250207,150114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5610,-120,5,-2.09,32426300,5705,125.05,5780,5790,5600,7440,4020,5730,5683.84,0.27,0,2567,5810,5770,5710,5670,5610,5790,5690,53,1710,1000,4010,10,1,5300000,297,-8.10,0.18,12,0.11,-693.00,31283.00,8340,20240216,-32.73,4730,20241209,18.60,5850,-4.10,20250109,5260,6.65,20250102,8340,-32.73,20240216,4730,18.60,20241209,0.00,N,001070,1000,53 억,,14176,N,N,3,N,00,N +20250207,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5650,-80,5,-1.40,25297040,4439,97.30,5780,5790,5650,7440,4020,5730,5698.82,0.27,0,2519,5810,5770,5710,5670,5610,5790,5690,53,1710,1000,4010,10,1,5300000,299,-8.15,0.18,12,0.08,-693.00,31283.00,8340,20240216,-32.25,4730,20241209,19.45,5850,-3.42,20250109,5260,7.41,20250102,8340,-32.25,20240216,4730,19.45,20241209,0.00,N,001070,1000,53 억,,14176,N,N,3,N,00,N +20250207,130114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5710,-20,5,-0.35,16651230,2914,63.88,5780,5790,5710,7440,4020,5730,5714.22,0.27,0,2106,5810,5770,5710,5670,5610,5790,5690,53,1710,1000,4010,10,1,5300000,303,-8.24,0.18,12,0.05,-693.00,31283.00,8340,20240216,-31.53,4730,20241209,20.72,5850,-2.39,20250109,5260,8.56,20250102,8340,-31.53,20240216,4730,20.72,20241209,0.00,N,001070,1000,53 억,,14176,N,N,3,N,00,N +20250207,120114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5740,10,2,0.17,16177260,2831,62.06,5780,5790,5710,7440,4020,5730,5714.33,0.27,0,2091,5810,5770,5710,5670,5610,5790,5690,53,1710,1000,4010,10,1,5300000,304,-8.28,0.18,12,0.05,-693.00,31283.00,8340,20240216,-31.18,4730,20241209,21.35,5850,-1.88,20250109,5260,9.13,20250102,8340,-31.18,20240216,4730,21.35,20241209,0.00,N,001070,1000,53 억,,14176,N,N,3,N,00,N +20250207,110114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5710,-20,5,-0.35,15982700,2797,61.31,5780,5790,5710,7440,4020,5730,5714.23,0.27,0,2091,5810,5770,5710,5670,5610,5790,5690,53,1710,1000,4010,10,1,5300000,303,-8.24,0.18,12,0.05,-693.00,31283.00,8340,20240216,-31.53,4730,20241209,20.72,5850,-2.39,20250109,5260,8.56,20250102,8340,-31.53,20240216,4730,20.72,20241209,0.00,N,001070,1000,53 억,,14176,N,N,3,N,00,N +20250207,100114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5740,10,2,0.17,7475570,1308,28.67,5780,5790,5710,7440,4020,5730,5715.27,0.27,0,819,5810,5770,5710,5670,5610,5790,5690,53,1710,1000,4010,10,1,5300000,304,-8.28,0.18,12,0.02,-693.00,31283.00,8340,20240216,-31.18,4730,20241209,21.35,5850,-1.88,20250109,5260,9.13,20250102,8340,-31.18,20240216,4730,21.35,20241209,0.00,N,001070,1000,53 억,,14176,N,N,3,N,00,N +20250207,090114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5790,60,2,1.05,450850,78,1.71,5780,5790,5780,7440,4020,5730,5780.13,0.27,0,-11,5810,5770,5710,5670,5610,5790,5690,53,1710,1000,4010,10,1,5300000,307,-8.35,0.19,12,0.00,-693.00,31283.00,8340,20240216,-30.58,4730,20241209,22.41,5850,-1.03,20250109,5260,10.08,20250102,8340,-30.58,20240216,4730,22.41,20241209,0.00,N,001070,1000,53 억,,14176,N,N,3,N,00,N 20250206,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5730,30,2,0.53,25915310,4561,93.41,5710,5750,5650,7410,3990,5700,5681.51,0.27,0,2005,5833,5766,5683,5616,5533,5775,5625,53,1710,1000,3990,10,1,5300000,304,-8.27,0.18,12,0.09,-693.00,31283.00,8340,20240216,-31.29,4730,20241209,21.14,5850,-2.05,20250109,5260,8.94,20250102,8340,-31.29,20240216,4730,21.14,20241209,0.00,N,001070,1000,53 억,,14128,N,N,3,N,00,N 20250206,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5680,-20,5,-0.35,24058790,4237,86.77,5710,5750,5650,7410,3990,5700,5678.26,0.27,0,2005,5833,5766,5683,5616,5533,5775,5625,53,1710,1000,3990,10,1,5300000,301,-8.20,0.18,12,0.08,-693.00,31283.00,8340,20240216,-31.89,4730,20241209,20.08,5850,-2.91,20250109,5260,7.98,20250102,8340,-31.89,20240216,4730,20.08,20241209,0.00,N,001070,1000,53 억,,14128,N,N,2,N,00,N 20250206,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5690,-10,5,-0.18,19735140,3472,71.10,5710,5750,5660,7410,3990,5700,5684.08,0.27,0,1957,5833,5766,5683,5616,5533,5775,5625,53,1710,1000,3990,10,1,5300000,302,-8.21,0.18,12,0.07,-693.00,31283.00,8340,20240216,-31.77,4730,20241209,20.30,5850,-2.74,20250109,5260,8.17,20250102,8340,-31.77,20240216,4730,20.30,20241209,0.00,N,001070,1000,53 억,,14128,N,N,2,N,00,N diff --git a/001080/price/prices-20250201.csv b/001080/price/prices-20250201.csv index 3f87c5284983..ae8b50a79d9e 100644 --- a/001080/price/prices-20250201.csv +++ b/001080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24300,-500,5,-2.02,44427550,1832,437.23,24550,24900,24050,32200,17400,24800,24250.85,0.41,0,-343,25333,25066,24733,24466,24133,25200,24600,42,7400,1000,14880,50,1,4150000,1008,-2.27,0.54,06,0.04,-10688.00,45278.00,46000,20240923,-47.17,24000,20250204,1.25,30900,-21.36,20250102,24000,1.25,20250204,47150,-48.46,20240207,24000,1.25,20250204,0.00,N,001080,1000,41 억,,16849,N,N,2,N,00,N +20250207,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24200,-600,5,-2.42,24574200,1014,242.00,24550,24900,24050,32200,17400,24800,24234.91,0.41,0,-114,25333,25066,24733,24466,24133,25200,24600,42,7400,1000,14880,50,1,4150000,1004,-2.26,0.53,06,0.02,-10688.00,45278.00,46000,20240923,-47.39,24000,20250204,0.83,30900,-21.68,20250102,24000,0.83,20250204,47150,-48.67,20240207,24000,0.83,20250204,0.00,N,001080,1000,41 억,,16849,N,N,2,N,00,N +20250207,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24150,-650,5,-2.62,23873350,985,235.08,24550,24900,24050,32200,17400,24800,24236.90,0.41,0,-114,25333,25066,24733,24466,24133,25200,24600,42,7400,1000,14880,50,1,4150000,1002,-2.26,0.53,06,0.02,-10688.00,45278.00,46000,20240923,-47.50,24000,20250204,0.62,30900,-21.84,20250102,24000,0.62,20250204,47150,-48.78,20240207,24000,0.62,20250204,0.00,N,001080,1000,41 억,,16849,N,N,2,N,00,N +20250207,130114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24300,-500,5,-2.02,15728800,649,154.89,24550,24900,24050,32200,17400,24800,24235.44,0.41,0,-80,25333,25066,24733,24466,24133,25200,24600,42,7400,1000,14880,50,1,4150000,1008,-2.27,0.54,06,0.02,-10688.00,45278.00,46000,20240923,-47.17,24000,20250204,1.25,30900,-21.36,20250102,24000,1.25,20250204,47150,-48.46,20240207,24000,1.25,20250204,0.00,N,001080,1000,41 억,,16849,N,N,2,N,00,N +20250207,120114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24300,-500,5,-2.02,15631600,645,153.94,24550,24900,24050,32200,17400,24800,24235.04,0.41,0,-76,25333,25066,24733,24466,24133,25200,24600,42,7400,1000,14880,50,1,4150000,1008,-2.27,0.54,06,0.02,-10688.00,45278.00,46000,20240923,-47.17,24000,20250204,1.25,30900,-21.36,20250102,24000,1.25,20250204,47150,-48.46,20240207,24000,1.25,20250204,0.00,N,001080,1000,41 억,,16849,N,N,2,N,00,N +20250207,110114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24900,100,2,0.40,4308700,176,42.00,24550,24900,24050,32200,17400,24800,24481.25,0.41,0,-15,25333,25066,24733,24466,24133,25200,24600,42,7400,1000,14880,50,1,4150000,1033,-2.33,0.55,06,0.00,-10688.00,45278.00,46000,20240923,-45.87,24000,20250204,3.75,30900,-19.42,20250102,24000,3.75,20250204,47150,-47.19,20240207,24000,3.75,20250204,0.00,N,001080,1000,41 억,,16849,N,N,2,N,00,N +20250207,100114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24650,-150,5,-0.60,2329000,96,22.91,24550,24650,24050,32200,17400,24800,24260.42,0.41,0,34,25333,25066,24733,24466,24133,25200,24600,42,7400,1000,14880,50,1,4150000,1023,-2.31,0.54,06,0.00,-10688.00,45278.00,46000,20240923,-46.41,24000,20250204,2.71,30900,-20.23,20250102,24000,2.71,20250204,47150,-47.72,20240207,24000,2.71,20250204,0.00,N,001080,1000,41 억,,16849,N,N,2,N,00,N +20250207,090114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24550,-250,5,-1.01,122750,5,1.19,24550,24550,24550,32200,17400,24800,24550.00,0.41,0,0,25333,25066,24733,24466,24133,25200,24600,42,7400,1000,14880,50,1,4150000,1019,-2.30,0.54,06,0.00,-10688.00,45278.00,46000,20240923,-46.63,24000,20250204,2.29,30900,-20.55,20250102,24000,2.29,20250204,47150,-47.93,20240207,24000,2.29,20250204,0.00,N,001080,1000,41 억,,16849,N,N,2,N,00,N 20250206,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24800,450,2,1.85,10262000,418,18.27,24500,25000,24400,31650,17050,24350,24550.24,0.41,0,16,24583,24466,24233,24116,23883,24525,24175,42,7300,1000,14610,50,1,4150000,1029,-2.32,0.55,06,0.01,-10688.00,45278.00,46000,20240923,-46.09,24000,20250204,3.33,30900,-19.74,20250102,24000,3.33,20250204,47150,-47.40,20240206,24000,3.33,20250204,0.00,N,001080,1000,41 억,,16833,N,N,2,N,00,N 20250206,150113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24550,200,2,0.82,8683950,354,15.47,24500,25000,24400,31650,17050,24350,24530.93,0.41,0,33,24583,24466,24233,24116,23883,24525,24175,42,7300,1000,14610,50,1,4150000,1019,-2.30,0.54,06,0.01,-10688.00,45278.00,46000,20240923,-46.63,24000,20250204,2.29,30900,-20.55,20250102,24000,2.29,20250204,47150,-47.93,20240206,24000,2.29,20250204,0.00,N,001080,1000,41 억,,16833,N,N,2,N,00,N 20250206,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24800,450,2,1.85,7156850,292,12.76,24500,25000,24400,31650,17050,24350,24509.76,0.41,0,-11,24583,24466,24233,24116,23883,24525,24175,42,7300,1000,14610,50,1,4150000,1029,-2.32,0.55,06,0.01,-10688.00,45278.00,46000,20240923,-46.09,24000,20250204,3.33,30900,-19.74,20250102,24000,3.33,20250204,47150,-47.40,20240206,24000,3.33,20250204,0.00,N,001080,1000,41 억,,16833,N,N,2,N,00,N diff --git a/001120/price/prices-20250201.csv b/001120/price/prices-20250201.csv index 1d5d2881116a..71f4d4e383c1 100644 --- a/001120/price/prices-20250201.csv +++ b/001120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26300,1400,2,5.62,19529724800,745092,452.54,24900,27200,24800,32350,17450,24900,26210.99,21.15,0,10475,25433,25166,24833,24566,24233,25300,24700,1938,7450,5000,18920,50,1,38760000,10194,8.71,0.44,12,1.92,3021.00,59671.00,35950,20240521,-26.84,23900,20250203,10.04,28050,-6.24,20250106,23900,10.04,20250203,35950,-26.84,20240521,23900,10.04,20250203,1.37,N,001120,5000,1938 억,,8197335,N,N,190,N,00,N +20250207,150114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26350,1450,2,5.82,18279100450,697517,423.65,24900,27200,24800,32350,17450,24900,26206.09,21.15,0,10320,25433,25166,24833,24566,24233,25300,24700,1938,7450,5000,18920,50,1,38760000,10213,8.72,0.44,12,1.80,3021.00,59671.00,35950,20240521,-26.70,23900,20250203,10.25,28050,-6.06,20250106,23900,10.25,20250203,35950,-26.70,20240521,23900,10.25,20250203,1.37,N,001120,5000,1938 억,,8197335,N,N,544,N,00,N +20250207,140114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,26400,1500,2,6.02,11485456500,441609,268.22,24900,27200,24800,32350,17450,24900,26008.39,21.15,0,-28198,25433,25166,24833,24566,24233,25300,24700,1938,7450,5000,18920,50,1,38760000,10233,8.74,0.44,12,1.14,3021.00,59671.00,35950,20240521,-26.56,23900,20250203,10.46,28050,-5.88,20250106,23900,10.46,20250203,35950,-26.56,20240521,23900,10.46,20250203,1.37,N,001120,5000,1938 억,,8197335,N,N,544,N,00,N +20250207,130114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,24950,50,2,0.20,1404747700,56211,34.14,24900,25150,24800,32350,17450,24900,24990.74,21.15,0,-2849,25433,25166,24833,24566,24233,25300,24700,1938,7450,5000,18920,50,1,38760000,9671,8.26,0.42,12,0.15,3021.00,59671.00,35950,20240521,-30.60,23900,20250203,4.39,28050,-11.05,20250106,23900,4.39,20250203,35950,-30.60,20240521,23900,4.39,20250203,1.37,N,001120,5000,1938 억,,8197335,N,N,544,N,00,N +20250207,120114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25000,100,2,0.40,1131207700,45272,27.50,24900,25150,24800,32350,17450,24900,24987.06,21.15,0,85,25433,25166,24833,24566,24233,25300,24700,1938,7450,5000,18920,50,1,38760000,9690,8.28,0.42,12,0.12,3021.00,59671.00,35950,20240521,-30.46,23900,20250203,4.60,28050,-10.87,20250106,23900,4.60,20250203,35950,-30.46,20240521,23900,4.60,20250203,1.37,N,001120,5000,1938 억,,8197335,N,N,544,N,00,N +20250207,110115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25000,100,2,0.40,814369950,32598,19.80,24900,25150,24800,32350,17450,24900,24982.39,21.15,0,1461,25433,25166,24833,24566,24233,25300,24700,1938,7450,5000,18920,50,1,38760000,9690,8.28,0.42,12,0.08,3021.00,59671.00,35950,20240521,-30.46,23900,20250203,4.60,28050,-10.87,20250106,23900,4.60,20250203,35950,-30.46,20240521,23900,4.60,20250203,1.37,N,001120,5000,1938 억,,8197335,N,N,544,N,00,N +20250207,100114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25000,100,2,0.40,527548900,21102,12.82,24900,25150,24800,32350,17450,24900,25000.29,21.15,0,2923,25433,25166,24833,24566,24233,25300,24700,1938,7450,5000,18920,50,1,38760000,9690,8.28,0.42,12,0.05,3021.00,59671.00,35950,20240521,-30.46,23900,20250203,4.60,28050,-10.87,20250106,23900,4.60,20250203,35950,-30.46,20240521,23900,4.60,20250203,1.37,N,001120,5000,1938 억,,8197335,N,N,544,N,00,N +20250207,090115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,24800,-100,5,-0.40,46541950,1872,1.14,24900,24900,24800,32350,17450,24900,24860.62,21.15,0,-1103,25433,25166,24833,24566,24233,25300,24700,1938,7450,5000,18920,50,1,38760000,9612,8.21,0.42,12,0.00,3021.00,59671.00,35950,20240521,-31.02,23900,20250203,3.77,28050,-11.59,20250106,23900,3.77,20250203,35950,-31.02,20240521,23900,3.77,20250203,1.37,N,001120,5000,1938 억,,8197335,N,N,544,N,00,N 20250206,160114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,24900,100,2,0.40,4060195000,163842,112.81,24850,25100,24500,32200,17400,24800,24781.12,21.09,0,15297,25500,25150,24700,24350,23900,25325,24525,1938,7400,5000,18840,50,1,38760000,9651,8.24,0.42,12,0.42,3021.00,59671.00,35950,20240521,-30.74,23900,20250203,4.18,28050,-11.23,20250106,23900,4.18,20250203,35950,-30.74,20240521,23900,4.18,20250203,1.39,N,001120,5000,1938 억,,8174402,N,N,530,N,00,N 20250206,150114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,24700,-100,5,-0.40,3610075150,145701,100.32,24850,25100,24500,32200,17400,24800,24777.28,21.09,0,12652,25500,25150,24700,24350,23900,25325,24525,1938,7400,5000,18840,50,1,38760000,9574,8.18,0.41,12,0.38,3021.00,59671.00,35950,20240521,-31.29,23900,20250203,3.35,28050,-11.94,20250106,23900,3.35,20250203,35950,-31.29,20240521,23900,3.35,20250203,1.39,N,001120,5000,1938 억,,8174402,N,N,597,N,00,N 20250206,140114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,24800,0,3,0.00,2874342250,115956,79.84,24850,25100,24500,32200,17400,24800,24788.21,21.09,0,5515,25500,25150,24700,24350,23900,25325,24525,1938,7400,5000,18840,50,1,38760000,9612,8.21,0.42,12,0.30,3021.00,59671.00,35950,20240521,-31.02,23900,20250203,3.77,28050,-11.59,20250106,23900,3.77,20250203,35950,-31.02,20240521,23900,3.77,20250203,1.39,N,001120,5000,1938 억,,8174402,N,N,597,N,00,N diff --git a/001130/price/prices-20250201.csv b/001130/price/prices-20250201.csv index 28ef565f62b7..62a7c4aba156 100644 --- a/001130/price/prices-20250201.csv +++ b/001130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127100,100,2,0.08,52725000,415,105.87,126400,127900,126400,165100,88900,127000,127048.19,7.98,0,-184,128800,127900,127100,126200,125400,127500,125800,85,38100,5000,93980,100,1,1690000,2148,2.65,0.22,12,0.02,48048.00,589279.00,147800,20240617,-14.01,120900,20241209,5.13,129600,-1.93,20250103,123100,3.25,20250203,147800,-14.01,20240617,120900,5.13,20241209,0.43,N,001130,5000,84 억,,134803,N,N,0,N,00,N +20250207,150114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127700,700,2,0.55,49287700,388,98.98,126400,127900,126400,165100,88900,127000,127030.15,7.98,0,-177,128800,127900,127100,126200,125400,127500,125800,85,38100,5000,93980,100,1,1690000,2158,2.66,0.22,12,0.02,48048.00,589279.00,147800,20240617,-13.60,120900,20241209,5.62,129600,-1.47,20250103,123100,3.74,20250203,147800,-13.60,20240617,120900,5.62,20241209,0.43,N,001130,5000,84 억,,134803,N,N,0,N,00,N +20250207,140114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127200,200,2,0.16,37188100,293,74.74,126400,127400,126400,165100,88900,127000,126921.84,7.98,0,-152,128800,127900,127100,126200,125400,127500,125800,85,38100,5000,93980,100,1,1690000,2150,2.65,0.22,12,0.02,48048.00,589279.00,147800,20240617,-13.94,120900,20241209,5.21,129600,-1.85,20250103,123100,3.33,20250203,147800,-13.94,20240617,120900,5.21,20241209,0.43,N,001130,5000,84 억,,134803,N,N,0,N,00,N +20250207,130115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127000,0,3,0.00,16623400,131,33.42,126400,127300,126400,165100,88900,127000,126896.18,7.98,0,-64,128800,127900,127100,126200,125400,127500,125800,85,38100,5000,93980,100,1,1690000,2146,2.64,0.22,12,0.01,48048.00,589279.00,147800,20240617,-14.07,120900,20241209,5.05,129600,-2.01,20250103,123100,3.17,20250203,147800,-14.07,20240617,120900,5.05,20241209,0.43,N,001130,5000,84 억,,134803,N,N,0,N,00,N +20250207,120115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,126900,-100,5,-0.08,14084600,111,28.32,126400,127300,126400,165100,88900,127000,126888.29,7.98,0,-51,128800,127900,127100,126200,125400,127500,125800,85,38100,5000,93980,100,1,1690000,2145,2.64,0.22,12,0.01,48048.00,589279.00,147800,20240617,-14.14,120900,20241209,4.96,129600,-2.08,20250103,123100,3.09,20250203,147800,-14.14,20240617,120900,4.96,20241209,0.43,N,001130,5000,84 억,,134803,N,N,0,N,00,N +20250207,110115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,126800,-200,5,-0.16,9770300,77,19.64,126400,127300,126400,165100,88900,127000,126887.01,7.98,0,-23,128800,127900,127100,126200,125400,127500,125800,85,38100,5000,93980,100,1,1690000,2143,2.64,0.22,12,0.00,48048.00,589279.00,147800,20240617,-14.21,120900,20241209,4.88,129600,-2.16,20250103,123100,3.01,20250203,147800,-14.21,20240617,120900,4.88,20241209,0.43,N,001130,5000,84 억,,134803,N,N,0,N,00,N +20250207,100114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,126600,-400,5,-0.31,2405500,19,4.85,126400,127200,126400,165100,88900,127000,126605.26,7.98,0,-3,128800,127900,127100,126200,125400,127500,125800,85,38100,5000,93980,100,1,1690000,2140,2.63,0.21,12,0.00,48048.00,589279.00,147800,20240617,-14.34,120900,20241209,4.71,129600,-2.31,20250103,123100,2.84,20250203,147800,-14.34,20240617,120900,4.71,20241209,0.43,N,001130,5000,84 억,,134803,N,N,0,N,00,N +20250207,090115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,126400,-600,5,-0.47,758400,6,1.53,126400,126400,126400,165100,88900,127000,126400.00,7.98,0,-5,128800,127900,127100,126200,125400,127500,125800,85,38100,5000,93980,100,1,1690000,2136,2.63,0.21,12,0.00,48048.00,589279.00,147800,20240617,-14.48,120900,20241209,4.55,129600,-2.47,20250103,123100,2.68,20250203,147800,-14.48,20240617,120900,4.55,20241209,0.43,N,001130,5000,84 억,,134803,N,N,0,N,00,N 20250206,160114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127000,-500,5,-0.39,49904000,392,22.80,127500,128000,126300,165700,89300,127500,127306.12,7.99,0,-187,128500,128000,127000,126500,125500,128250,126750,85,38200,5000,94350,100,1,1690000,2146,2.64,0.22,12,0.02,48048.00,589279.00,147800,20240617,-14.07,120500,20240124,5.39,129600,-2.01,20250103,123100,3.17,20250203,147800,-14.07,20240617,120900,5.05,20241209,0.43,N,001130,5000,84 억,,134971,N,N,1,N,00,N 20250206,150114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127200,-300,5,-0.24,46855600,368,21.41,127500,128000,126300,165700,89300,127500,127325.00,7.99,0,-184,128500,128000,127000,126500,125500,128250,126750,85,38200,5000,94350,100,1,1690000,2150,2.65,0.22,12,0.02,48048.00,589279.00,147800,20240617,-13.94,120500,20240124,5.56,129600,-1.85,20250103,123100,3.33,20250203,147800,-13.94,20240617,120900,5.21,20241209,0.43,N,001130,5000,84 억,,134971,N,N,1,N,00,N 20250206,140114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,126900,-600,5,-0.47,38852100,305,17.74,127500,128000,126300,165700,89300,127500,127383.93,7.99,0,-171,128500,128000,127000,126500,125500,128250,126750,85,38200,5000,94350,100,1,1690000,2145,2.64,0.22,12,0.02,48048.00,589279.00,147800,20240617,-14.14,120500,20240124,5.31,129600,-2.08,20250103,123100,3.09,20250203,147800,-14.14,20240617,120900,4.96,20241209,0.43,N,001130,5000,84 억,,134971,N,N,1,N,00,N diff --git a/001140/price/prices-20250201.csv b/001140/price/prices-20250201.csv index 86516f0cedd8..a2119233d9be 100644 --- a/001140/price/prices-20250201.csv +++ b/001140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3790,-44.33,20240207,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250207,150115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3790,-44.33,20240207,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250207,140115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3790,-44.33,20240207,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250207,130115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3790,-44.33,20240207,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250207,120115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3790,-44.33,20240207,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250207,110115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3790,-44.33,20240207,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250207,100115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3790,-44.33,20240207,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250207,090115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3790,-44.33,20240207,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20250206,160114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3790,-44.33,20240207,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20250206,150114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3790,-44.33,20240207,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20250206,140114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3790,-44.33,20240207,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N diff --git a/001200/price/prices-20250201.csv b/001200/price/prices-20250201.csv index 8e4dfbe5c554..a7330a2daaa0 100644 --- a/001200/price/prices-20250201.csv +++ b/001200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2370,10,2,0.42,836192045,353625,63.56,2385,2390,2350,3065,1655,2360,2364.63,11.03,0,-6911,2453,2406,2378,2331,2303,2392,2317,5376,705,5000,1690,5,1,96866418,2296,7.48,0.22,12,0.37,317.00,10557.00,6460,20240625,-63.31,2305,20250203,2.82,2560,-7.42,20250107,2305,2.82,20250203,6460,-63.31,20240625,2305,2.82,20250203,4.91,N,001200,5000,5375 억,,10680331,N,N,312,N,00,N +20250207,150115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2365,5,2,0.21,802952385,339592,61.04,2385,2390,2350,3065,1655,2360,2364.46,11.03,0,-9,2453,2406,2378,2331,2303,2392,2317,5376,705,5000,1690,5,1,96866418,2291,7.46,0.22,12,0.35,317.00,10557.00,6460,20240625,-63.39,2305,20250203,2.60,2560,-7.62,20250107,2305,2.60,20250203,6460,-63.39,20240625,2305,2.60,20250203,4.91,N,001200,5000,5375 억,,10680331,N,N,57,N,00,N +20250207,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2365,5,2,0.21,747081860,315997,56.79,2385,2390,2350,3065,1655,2360,2364.21,11.03,0,-4156,2453,2406,2378,2331,2303,2392,2317,5376,705,5000,1690,5,1,96866418,2291,7.46,0.22,12,0.33,317.00,10557.00,6460,20240625,-63.39,2305,20250203,2.60,2560,-7.62,20250107,2305,2.60,20250203,6460,-63.39,20240625,2305,2.60,20250203,4.91,N,001200,5000,5375 억,,10680331,N,N,57,N,00,N +20250207,130115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2365,5,2,0.21,532394840,224834,40.41,2385,2390,2350,3065,1655,2360,2367.95,11.03,0,-23107,2453,2406,2378,2331,2303,2392,2317,5376,705,5000,1690,5,1,96866418,2291,7.46,0.22,12,0.23,317.00,10557.00,6460,20240625,-63.39,2305,20250203,2.60,2560,-7.62,20250107,2305,2.60,20250203,6460,-63.39,20240625,2305,2.60,20250203,4.91,N,001200,5000,5375 억,,10680331,N,N,57,N,00,N +20250207,120115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2370,10,2,0.42,424430405,179471,32.26,2385,2390,2350,3065,1655,2360,2364.90,11.03,0,-52434,2453,2406,2378,2331,2303,2392,2317,5376,705,5000,1690,5,1,96866418,2296,7.48,0.22,12,0.19,317.00,10557.00,6460,20240625,-63.31,2305,20250203,2.82,2560,-7.42,20250107,2305,2.82,20250203,6460,-63.31,20240625,2305,2.82,20250203,4.91,N,001200,5000,5375 억,,10680331,N,N,57,N,00,N +20250207,110115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2360,0,3,0.00,325864530,137761,24.76,2385,2390,2350,3065,1655,2360,2365.43,11.03,0,-52945,2453,2406,2378,2331,2303,2392,2317,5376,705,5000,1690,5,1,96866418,2286,7.44,0.22,12,0.14,317.00,10557.00,6460,20240625,-63.47,2305,20250203,2.39,2560,-7.81,20250107,2305,2.39,20250203,6460,-63.47,20240625,2305,2.39,20250203,4.91,N,001200,5000,5375 억,,10680331,N,N,57,N,00,N +20250207,100115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2355,-5,5,-0.21,222577890,93950,16.89,2385,2390,2350,3065,1655,2360,2369.11,11.03,0,-31878,2453,2406,2378,2331,2303,2392,2317,5376,705,5000,1690,5,1,96866418,2281,7.43,0.22,12,0.10,317.00,10557.00,6460,20240625,-63.54,2305,20250203,2.17,2560,-8.01,20250107,2305,2.17,20250203,6460,-63.54,20240625,2305,2.17,20250203,4.91,N,001200,5000,5375 억,,10680331,N,N,57,N,00,N +20250207,090115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2355,-5,5,-0.21,41477715,17502,3.15,2385,2385,2350,3065,1655,2360,2369.88,11.03,0,-10838,2453,2406,2378,2331,2303,2392,2317,5376,705,5000,1690,5,1,96866418,2281,7.43,0.22,12,0.02,317.00,10557.00,6460,20240625,-63.54,2305,20250203,2.17,2560,-8.01,20250107,2305,2.17,20250203,6460,-63.54,20240625,2305,2.17,20250203,4.91,N,001200,5000,5375 억,,10680331,N,N,57,N,00,N 20250206,160114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2360,-15,5,-0.63,1327595170,555704,140.89,2380,2425,2350,3085,1665,2375,2389.03,11.01,0,11407,2421,2397,2376,2352,2331,2410,2365,5376,710,5000,1710,5,1,96866418,2286,7.44,0.22,12,0.57,317.00,10557.00,6460,20240625,-63.47,2305,20250203,2.39,2560,-7.81,20250107,2305,2.39,20250203,6460,-63.47,20240625,2305,2.39,20250203,4.96,N,001200,5000,5375 억,,10666191,N,N,57,N,00,N 20250206,150114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2375,0,3,0.00,1099737360,459101,116.40,2380,2425,2365,3085,1665,2375,2395.41,11.01,0,9591,2421,2397,2376,2352,2331,2410,2365,5376,710,5000,1710,5,1,96866418,2301,7.49,0.22,12,0.47,317.00,10557.00,6460,20240625,-63.24,2305,20250203,3.04,2560,-7.23,20250107,2305,3.04,20250203,6460,-63.24,20240625,2305,3.04,20250203,4.96,N,001200,5000,5375 억,,10666191,N,N,328,N,00,N 20250206,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2375,0,3,0.00,1035445495,431990,109.53,2380,2425,2365,3085,1665,2375,2396.92,11.01,0,21839,2421,2397,2376,2352,2331,2410,2365,5376,710,5000,1710,5,1,96866418,2301,7.49,0.22,12,0.45,317.00,10557.00,6460,20240625,-63.24,2305,20250203,3.04,2560,-7.23,20250107,2305,3.04,20250203,6460,-63.24,20240625,2305,3.04,20250203,4.96,N,001200,5000,5375 억,,10666191,N,N,328,N,00,N diff --git a/001210/price/prices-20250201.csv b/001210/price/prices-20250201.csv index 7f6caca7e68c..e1a598a59b41 100644 --- a/001210/price/prices-20250201.csv +++ b/001210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,840,-42,5,-4.76,311192094,364045,49.61,882,890,839,1146,618,882,854.82,13.21,0,-107659,944,913,868,837,792,928,852,287,264,500,610,1,1,57472957,483,-1.88,0.64,12,0.63,-448.00,1313.00,1349,20250115,-37.73,589,20241204,42.61,1349,-37.73,20250115,785,7.01,20250203,1349,-37.73,20250115,589,42.61,20241204,0.05,N,001210,500,287 억,,7593011,N,N,14,N,00,N +20250207,150115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,858,-24,5,-2.72,231459892,269676,36.75,882,890,845,1146,618,882,858.29,13.21,0,-84353,944,913,868,837,792,928,852,287,264,500,610,1,1,57472957,493,-1.92,0.65,12,0.47,-448.00,1313.00,1349,20250115,-36.40,589,20241204,45.67,1349,-36.40,20250115,785,9.30,20250203,1349,-36.40,20250115,589,45.67,20241204,0.05,N,001210,500,287 억,,7593011,N,N,14,N,00,N +20250207,140115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,867,-15,5,-1.70,168736235,196521,26.78,882,890,845,1146,618,882,858.62,13.21,0,-67452,944,913,868,837,792,928,852,287,264,500,610,1,1,57472957,498,-1.94,0.66,12,0.34,-448.00,1313.00,1349,20250115,-35.73,589,20241204,47.20,1349,-35.73,20250115,785,10.45,20250203,1349,-35.73,20250115,589,47.20,20241204,0.05,N,001210,500,287 억,,7593011,N,N,14,N,00,N +20250207,130116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,855,-27,5,-3.06,147703373,172023,23.44,882,890,845,1146,618,882,858.63,13.21,0,-64961,944,913,868,837,792,928,852,287,264,500,610,1,1,57472957,491,-1.91,0.65,12,0.30,-448.00,1313.00,1349,20250115,-36.62,589,20241204,45.16,1349,-36.62,20250115,785,8.92,20250203,1349,-36.62,20250115,589,45.16,20241204,0.05,N,001210,500,287 억,,7593011,N,N,14,N,00,N +20250207,120115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,856,-26,5,-2.95,143257172,166825,22.73,882,890,845,1146,618,882,858.73,13.21,0,-64598,944,913,868,837,792,928,852,287,264,500,610,1,1,57472957,492,-1.91,0.65,12,0.29,-448.00,1313.00,1349,20250115,-36.55,589,20241204,45.33,1349,-36.55,20250115,785,9.04,20250203,1349,-36.55,20250115,589,45.33,20241204,0.05,N,001210,500,287 억,,7593011,N,N,14,N,00,N +20250207,110116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,867,-15,5,-1.70,126981973,147828,20.14,882,890,845,1146,618,882,858.98,13.21,0,-52365,944,913,868,837,792,928,852,287,264,500,610,1,1,57472957,498,-1.94,0.66,12,0.26,-448.00,1313.00,1349,20250115,-35.73,589,20241204,47.20,1349,-35.73,20250115,785,10.45,20250203,1349,-35.73,20250115,589,47.20,20241204,0.05,N,001210,500,287 억,,7593011,N,N,14,N,00,N +20250207,100115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,852,-30,5,-3.40,85711470,99774,13.60,882,890,845,1146,618,882,859.06,13.21,0,-32281,944,913,868,837,792,928,852,287,264,500,610,1,1,57472957,490,-1.90,0.65,12,0.17,-448.00,1313.00,1349,20250115,-36.84,589,20241204,44.65,1349,-36.84,20250115,785,8.54,20250203,1349,-36.84,20250115,589,44.65,20241204,0.05,N,001210,500,287 억,,7593011,N,N,14,N,00,N +20250207,090116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,890,8,2,0.91,5718228,6483,0.88,882,890,879,1146,618,882,882.03,13.21,0,-2124,944,913,868,837,792,928,852,287,264,500,610,1,1,57472957,512,-1.99,0.68,12,0.01,-448.00,1313.00,1349,20250115,-34.03,589,20241204,51.10,1349,-34.03,20250115,785,13.38,20250203,1349,-34.03,20250115,589,51.10,20241204,0.05,N,001210,500,287 억,,7593011,N,N,14,N,00,N 20250206,160115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,882,54,2,6.52,640299843,733645,141.30,837,899,823,1076,580,828,872.76,12.94,0,159819,856,842,821,807,786,831,796,287,248,500,570,1,1,57472957,507,-1.97,0.67,12,1.28,-448.00,1313.00,1349,20250115,-34.62,589,20241204,49.75,1349,-34.62,20250115,785,12.36,20250203,1349,-34.62,20250115,589,49.75,20241204,0.05,N,001210,500,287 억,,7439832,N,N,14,N,00,N 20250206,150115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,883,55,2,6.64,622821426,713825,137.49,837,899,823,1076,580,828,872.51,12.94,0,153499,856,842,821,807,786,831,796,287,248,500,570,1,1,57472957,507,-1.97,0.67,12,1.24,-448.00,1313.00,1349,20250115,-34.54,589,20241204,49.92,1349,-34.54,20250115,785,12.48,20250203,1349,-34.54,20250115,589,49.92,20241204,0.05,N,001210,500,287 억,,7439832,N,N,17,N,00,N 20250206,140115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,882,54,2,6.52,595944229,683423,131.63,837,899,823,1076,580,828,872.00,12.94,0,147466,856,842,821,807,786,831,796,287,248,500,570,1,1,57472957,507,-1.97,0.67,12,1.19,-448.00,1313.00,1349,20250115,-34.62,589,20241204,49.75,1349,-34.62,20250115,785,12.36,20250203,1349,-34.62,20250115,589,49.75,20241204,0.05,N,001210,500,287 억,,7439832,N,N,17,N,00,N diff --git a/001230/price/prices-20250201.csv b/001230/price/prices-20250201.csv index e7eb889578dd..762df9d984be 100644 --- a/001230/price/prices-20250201.csv +++ b/001230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7190,-120,5,-1.64,261735170,36230,107.13,7220,7330,7170,9500,5120,7310,7224.48,9.95,0,-6692,7476,7392,7266,7182,7056,7435,7225,2711,2190,5000,5400,10,1,31800483,2286,1.66,0.14,12,0.11,4328.00,51560.00,11350,20240205,-36.65,6900,20250203,4.20,7540,-4.64,20250106,6900,4.20,20250203,10410,-30.93,20240207,6900,4.20,20250203,0.77,N,001230,5000,2710 억,,3162850,N,N,1,N,00,N +20250207,150115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7230,-80,5,-1.09,200863540,27791,82.18,7220,7330,7180,9500,5120,7310,7227.65,9.95,0,-5276,7476,7392,7266,7182,7056,7435,7225,2711,2190,5000,5400,10,1,31800483,2299,1.67,0.14,12,0.09,4328.00,51560.00,11350,20240205,-36.30,6900,20250203,4.78,7540,-4.11,20250106,6900,4.78,20250203,10410,-30.55,20240207,6900,4.78,20250203,0.77,N,001230,5000,2710 억,,3162850,N,N,8,N,00,N +20250207,140115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7220,-90,5,-1.23,164357320,22729,67.21,7220,7330,7180,9500,5120,7310,7231.17,9.95,0,-4362,7476,7392,7266,7182,7056,7435,7225,2711,2190,5000,5400,10,1,31800483,2296,1.67,0.14,12,0.07,4328.00,51560.00,11350,20240205,-36.39,6900,20250203,4.64,7540,-4.24,20250106,6900,4.64,20250203,10410,-30.64,20240207,6900,4.64,20250203,0.77,N,001230,5000,2710 억,,3162850,N,N,8,N,00,N +20250207,130116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7220,-90,5,-1.23,120153330,16600,49.08,7220,7330,7210,9500,5120,7310,7238.15,9.95,0,-2918,7476,7392,7266,7182,7056,7435,7225,2711,2190,5000,5400,10,1,31800483,2296,1.67,0.14,12,0.05,4328.00,51560.00,11350,20240205,-36.39,6900,20250203,4.64,7540,-4.24,20250106,6900,4.64,20250203,10410,-30.64,20240207,6900,4.64,20250203,0.77,N,001230,5000,2710 억,,3162850,N,N,8,N,00,N +20250207,120116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7250,-60,5,-0.82,78961910,10908,32.25,7220,7330,7210,9500,5120,7310,7238.90,9.95,0,-2054,7476,7392,7266,7182,7056,7435,7225,2711,2190,5000,5400,10,1,31800483,2306,1.68,0.14,12,0.03,4328.00,51560.00,11350,20240205,-36.12,6900,20250203,5.07,7540,-3.85,20250106,6900,5.07,20250203,10410,-30.36,20240207,6900,5.07,20250203,0.77,N,001230,5000,2710 억,,3162850,N,N,8,N,00,N +20250207,110116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7250,-60,5,-0.82,24835510,3431,10.15,7220,7330,7210,9500,5120,7310,7238.56,9.95,0,-691,7476,7392,7266,7182,7056,7435,7225,2711,2190,5000,5400,10,1,31800483,2306,1.68,0.14,12,0.01,4328.00,51560.00,11350,20240205,-36.12,6900,20250203,5.07,7540,-3.85,20250106,6900,5.07,20250203,10410,-30.36,20240207,6900,5.07,20250203,0.77,N,001230,5000,2710 억,,3162850,N,N,8,N,00,N +20250207,100115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7260,-50,5,-0.68,18787590,2598,7.68,7220,7330,7210,9500,5120,7310,7231.56,9.95,0,-528,7476,7392,7266,7182,7056,7435,7225,2711,2190,5000,5400,10,1,31800483,2309,1.68,0.14,12,0.01,4328.00,51560.00,11350,20240205,-36.04,6900,20250203,5.22,7540,-3.71,20250106,6900,5.22,20250203,10410,-30.26,20240207,6900,5.22,20250203,0.77,N,001230,5000,2710 억,,3162850,N,N,8,N,00,N +20250207,090116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7250,-60,5,-0.82,8881940,1229,3.63,7220,7330,7220,9500,5120,7310,7226.97,9.95,0,44,7476,7392,7266,7182,7056,7435,7225,2711,2190,5000,5400,10,1,31800483,2306,1.68,0.14,12,0.00,4328.00,51560.00,11350,20240205,-36.12,6900,20250203,5.07,7540,-3.85,20250106,6900,5.07,20250203,10410,-30.36,20240207,6900,5.07,20250203,0.77,N,001230,5000,2710 억,,3162850,N,N,8,N,00,N 20250206,160115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7310,140,2,1.95,244831420,33796,94.92,7160,7350,7140,9320,5020,7170,7244.38,9.96,0,-4776,7283,7226,7173,7116,7063,7200,7090,2711,2150,5000,5300,10,1,31800483,2325,1.69,0.14,12,0.11,4328.00,51560.00,11350,20240205,-35.59,6900,20250203,5.94,7540,-3.05,20250106,6900,5.94,20250203,10960,-33.30,20240206,6900,5.94,20250203,0.74,N,001230,5000,2710 억,,3167836,N,N,8,N,00,N 20250206,150115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7260,90,2,1.26,177844870,24611,69.12,7160,7330,7140,9320,5020,7170,7226.24,9.96,0,-2187,7283,7226,7173,7116,7063,7200,7090,2711,2150,5000,5300,10,1,31800483,2309,1.68,0.14,12,0.08,4328.00,51560.00,11350,20240205,-36.04,6900,20250203,5.22,7540,-3.71,20250106,6900,5.22,20250203,10960,-33.76,20240206,6900,5.22,20250203,0.74,N,001230,5000,2710 억,,3167836,N,N,5,N,00,N 20250206,140115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7260,90,2,1.26,156742810,21707,60.97,7160,7330,7140,9320,5020,7170,7220.84,9.96,0,-1501,7283,7226,7173,7116,7063,7200,7090,2711,2150,5000,5300,10,1,31800483,2309,1.68,0.14,12,0.07,4328.00,51560.00,11350,20240205,-36.04,6900,20250203,5.22,7540,-3.71,20250106,6900,5.22,20250203,10960,-33.76,20240206,6900,5.22,20250203,0.74,N,001230,5000,2710 억,,3167836,N,N,5,N,00,N diff --git a/001250/price/prices-20250201.csv b/001250/price/prices-20250201.csv index 661187a357c9..9dff611e814e 100644 --- a/001250/price/prices-20250201.csv +++ b/001250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2505,-185,5,-6.88,6850529925,2736635,219.35,2505,2530,2470,3495,1885,2690,2503.26,4.84,0,-609583,2766,2727,2691,2652,2616,2747,2672,2063,805,2500,1720,5,1,82533764,2067,7.46,0.49,12,3.32,336.00,5119.00,4455,20240920,-43.77,2325,20240418,7.74,2910,-13.92,20250120,2470,1.42,20250207,4455,-43.77,20240920,2325,7.74,20240418,4.69,N,001250,2500,2063 억,,3992764,N,N,194,N,00,N +20250207,150116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2510,-180,5,-6.69,6591112375,2633136,211.05,2505,2530,2470,3495,1885,2690,2503.14,4.84,0,-589380,2766,2727,2691,2652,2616,2747,2672,2063,805,2500,1720,5,1,82533764,2072,7.47,0.49,12,3.19,336.00,5119.00,4455,20240920,-43.66,2325,20240418,7.96,2910,-13.75,20250120,2470,1.62,20250207,4455,-43.66,20240920,2325,7.96,20240418,4.69,N,001250,2500,2063 억,,3992764,N,N,0,N,00,N +20250207,140116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2505,-185,5,-6.88,6222986820,2486147,199.27,2505,2530,2470,3495,1885,2690,2503.06,4.84,0,-525629,2766,2727,2691,2652,2616,2747,2672,2063,805,2500,1720,5,1,82533764,2067,7.46,0.49,12,3.01,336.00,5119.00,4455,20240920,-43.77,2325,20240418,7.74,2910,-13.92,20250120,2470,1.42,20250207,4455,-43.77,20240920,2325,7.74,20240418,4.69,N,001250,2500,2063 억,,3992764,N,N,0,N,00,N +20250207,130116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2515,-175,5,-6.51,5761457630,2301877,184.50,2505,2530,2470,3495,1885,2690,2502.93,4.84,0,-495663,2766,2727,2691,2652,2616,2747,2672,2063,805,2500,1720,5,1,82533764,2076,7.49,0.49,12,2.79,336.00,5119.00,4455,20240920,-43.55,2325,20240418,8.17,2910,-13.57,20250120,2470,1.82,20250207,4455,-43.55,20240920,2325,8.17,20240418,4.69,N,001250,2500,2063 억,,3992764,N,N,0,N,00,N +20250207,120116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2510,-180,5,-6.69,5331829755,2131191,170.82,2505,2525,2470,3495,1885,2690,2501.80,4.84,0,-478230,2766,2727,2691,2652,2616,2747,2672,2063,805,2500,1720,5,1,82533764,2072,7.47,0.49,12,2.58,336.00,5119.00,4455,20240920,-43.66,2325,20240418,7.96,2910,-13.75,20250120,2470,1.62,20250207,4455,-43.66,20240920,2325,7.96,20240418,4.69,N,001250,2500,2063 억,,3992764,N,N,0,N,00,N +20250207,110116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2505,-185,5,-6.88,4840967370,1935202,155.11,2505,2525,2470,3495,1885,2690,2501.53,4.84,0,-414618,2766,2727,2691,2652,2616,2747,2672,2063,805,2500,1720,5,1,82533764,2067,7.46,0.49,12,2.34,336.00,5119.00,4455,20240920,-43.77,2325,20240418,7.74,2910,-13.92,20250120,2470,1.42,20250207,4455,-43.77,20240920,2325,7.74,20240418,4.69,N,001250,2500,2063 억,,3992764,N,N,0,N,00,N +20250207,100116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2505,-185,5,-6.88,3856650055,1542093,123.60,2505,2520,2470,3495,1885,2690,2500.91,4.84,0,-318014,2766,2727,2691,2652,2616,2747,2672,2063,805,2500,1720,5,1,82533764,2067,7.46,0.49,12,1.87,336.00,5119.00,4455,20240920,-43.77,2325,20240418,7.74,2910,-13.92,20250120,2470,1.42,20250207,4455,-43.77,20240920,2325,7.74,20240418,4.69,N,001250,2500,2063 억,,3992764,N,N,0,N,00,N +20250207,090116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2510,-180,5,-6.69,895081740,357405,28.65,2505,2520,2485,3495,1885,2690,2504.36,4.84,0,75643,2766,2727,2691,2652,2616,2747,2672,2063,805,2500,1720,5,1,82533764,2072,7.47,0.49,12,0.43,336.00,5119.00,4455,20240920,-43.66,2325,20240418,7.96,2910,-13.75,20250120,2485,1.01,20250207,4455,-43.66,20240920,2325,7.96,20240418,4.69,N,001250,2500,2063 억,,3992764,N,N,0,N,00,N 20250206,160115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2690,15,2,0.56,1504603710,558167,57.39,2680,2730,2655,3475,1875,2675,2695.66,4.84,0,-362,2765,2720,2690,2645,2615,2705,2630,2063,800,2500,1710,5,1,82533764,2220,8.01,0.53,12,0.68,336.00,5119.00,4455,20240920,-39.62,2325,20240418,15.70,2910,-7.56,20250120,2580,4.26,20250203,4455,-39.62,20240920,2325,15.70,20240418,4.73,N,001250,2500,2063 억,,3994815,N,N,108,N,00,N 20250206,150115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2690,15,2,0.56,1451745365,538510,55.37,2680,2730,2655,3475,1875,2675,2695.86,4.84,0,-2723,2765,2720,2690,2645,2615,2705,2630,2063,800,2500,1710,5,1,82533764,2220,8.01,0.53,12,0.65,336.00,5119.00,4455,20240920,-39.62,2325,20240418,15.70,2910,-7.56,20250120,2580,4.26,20250203,4455,-39.62,20240920,2325,15.70,20240418,4.73,N,001250,2500,2063 억,,3994815,N,N,108,N,00,N 20250206,140115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2710,35,2,1.31,1219485370,452239,46.50,2680,2730,2655,3475,1875,2675,2696.55,4.84,0,-11979,2765,2720,2690,2645,2615,2705,2630,2063,800,2500,1710,5,1,82533764,2237,8.07,0.53,12,0.55,336.00,5119.00,4455,20240920,-39.17,2325,20240418,16.56,2910,-6.87,20250120,2580,5.04,20250203,4455,-39.17,20240920,2325,16.56,20240418,4.73,N,001250,2500,2063 억,,3994815,N,N,108,N,00,N diff --git a/001260/price/prices-20250201.csv b/001260/price/prices-20250201.csv index 0d8d8eba36ba..a080fc50bf07 100644 --- a/001260/price/prices-20250201.csv +++ b/001260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8100,70,2,0.87,585262360,72155,18.10,7980,8290,7930,10430,5630,8030,8111.34,0.52,0,9786,9270,8650,8140,7520,7010,8960,7830,492,2400,5000,5130,10,1,9832572,796,13.30,0.70,12,0.73,609.00,11513.00,10500,20241113,-22.86,5660,20240418,43.11,8760,-7.53,20250206,7420,9.16,20250203,10500,-22.86,20241113,5660,43.11,20240418,0.29,N,001260,5000,491 억,,50811,N,N,1,N,00,N +20250207,150116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8190,160,2,1.99,553791430,68290,17.13,7980,8290,7930,10430,5630,8030,8109.55,0.52,0,8823,9270,8650,8140,7520,7010,8960,7830,492,2400,5000,5130,10,1,9832572,805,13.45,0.71,12,0.69,609.00,11513.00,10500,20241113,-22.00,5660,20240418,44.70,8760,-6.51,20250206,7420,10.38,20250203,10500,-22.00,20241113,5660,44.70,20240418,0.29,N,001260,5000,491 억,,50811,N,N,4,N,00,N +20250207,140116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8140,110,2,1.37,431648390,53411,13.40,7980,8200,7930,10430,5630,8030,8081.76,0.52,0,5533,9270,8650,8140,7520,7010,8960,7830,492,2400,5000,5130,10,1,9832572,800,13.37,0.71,12,0.54,609.00,11513.00,10500,20241113,-22.48,5660,20240418,43.82,8760,-7.08,20250206,7420,9.70,20250203,10500,-22.48,20241113,5660,43.82,20240418,0.29,N,001260,5000,491 억,,50811,N,N,4,N,00,N +20250207,130116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8110,80,2,1.00,372614670,46159,11.58,7980,8190,7930,10430,5630,8030,8072.53,0.52,0,2648,9270,8650,8140,7520,7010,8960,7830,492,2400,5000,5130,10,1,9832572,797,13.32,0.70,12,0.47,609.00,11513.00,10500,20241113,-22.76,5660,20240418,43.29,8760,-7.42,20250206,7420,9.30,20250203,10500,-22.76,20241113,5660,43.29,20240418,0.29,N,001260,5000,491 억,,50811,N,N,4,N,00,N +20250207,120116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8060,30,2,0.37,303776700,37626,9.44,7980,8190,7930,10430,5630,8030,8073.73,0.52,0,-1202,9270,8650,8140,7520,7010,8960,7830,492,2400,5000,5130,10,1,9832572,793,13.23,0.70,12,0.38,609.00,11513.00,10500,20241113,-23.24,5660,20240418,42.40,8760,-7.99,20250206,7420,8.63,20250203,10500,-23.24,20241113,5660,42.40,20240418,0.29,N,001260,5000,491 억,,50811,N,N,4,N,00,N +20250207,110116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8070,40,2,0.50,284212470,35205,8.83,7980,8190,7930,10430,5630,8030,8073.22,0.52,0,270,9270,8650,8140,7520,7010,8960,7830,492,2400,5000,5130,10,1,9832572,793,13.25,0.70,12,0.36,609.00,11513.00,10500,20241113,-23.14,5660,20240418,42.58,8760,-7.88,20250206,7420,8.76,20250203,10500,-23.14,20241113,5660,42.58,20240418,0.29,N,001260,5000,491 억,,50811,N,N,4,N,00,N +20250207,100116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8070,40,2,0.50,223759450,27745,6.96,7980,8190,7930,10430,5630,8030,8065.01,0.52,0,-314,9270,8650,8140,7520,7010,8960,7830,492,2400,5000,5130,10,1,9832572,793,13.25,0.70,12,0.28,609.00,11513.00,10500,20241113,-23.14,5660,20240418,42.58,8760,-7.88,20250206,7420,8.76,20250203,10500,-23.14,20241113,5660,42.58,20240418,0.29,N,001260,5000,491 억,,50811,N,N,4,N,00,N +20250207,090116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7980,-50,5,-0.62,8163390,1022,0.26,7980,7990,7980,10430,5630,8030,7981.82,0.52,0,-266,9270,8650,8140,7520,7010,8960,7830,492,2400,5000,5130,10,1,9832572,785,13.10,0.69,12,0.01,609.00,11513.00,10500,20241113,-24.00,5660,20240418,40.99,8760,-8.90,20250206,7420,7.55,20250203,10500,-24.00,20241113,5660,40.99,20240418,0.29,N,001260,5000,491 억,,50811,N,N,4,N,00,N 20250206,160115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8030,510,2,6.78,3291034560,397137,3597.58,7710,8760,7630,9770,5270,7520,8287.01,0.58,0,-2799,7700,7610,7540,7450,7380,7655,7495,492,2250,5000,4810,10,1,9832572,790,13.19,0.70,12,4.04,609.00,11513.00,10500,20241113,-23.52,5660,20240418,41.87,8760,-8.33,20250206,7420,8.22,20250203,10500,-23.52,20241113,5660,41.87,20240418,0.30,N,001260,5000,491 억,,57300,N,N,4,N,00,N 20250206,150115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8060,540,2,7.18,3198343100,385577,3492.86,7710,8760,7630,9770,5270,7520,8294.95,0.58,0,-4221,7700,7610,7540,7450,7380,7655,7495,492,2250,5000,4810,10,1,9832572,793,13.23,0.70,12,3.92,609.00,11513.00,10500,20241113,-23.24,5660,20240418,42.40,8760,-7.99,20250206,7420,8.63,20250203,10500,-23.24,20241113,5660,42.40,20240418,0.30,N,001260,5000,491 억,,57300,N,N,3,N,00,N 20250206,140116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8110,590,2,7.85,3136481160,377915,3423.45,7710,8760,7630,9770,5270,7520,8299.44,0.58,0,-5590,7700,7610,7540,7450,7380,7655,7495,492,2250,5000,4810,10,1,9832572,797,13.32,0.70,12,3.84,609.00,11513.00,10500,20241113,-22.76,5660,20240418,43.29,8760,-7.42,20250206,7420,9.30,20250203,10500,-22.76,20241113,5660,43.29,20240418,0.30,N,001260,5000,491 억,,57300,N,N,3,N,00,N diff --git a/001270/price/prices-20250201.csv b/001270/price/prices-20250201.csv index 4de2b2feb58b..be708de6ebf3 100644 --- a/001270/price/prices-20250201.csv +++ b/001270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27300,350,2,1.30,114288400,4232,86.16,26650,27300,26650,35000,18900,26950,27005.77,1.37,0,-824,27483,27216,27033,26766,26583,27125,26675,518,8050,5000,19400,50,1,10369886,2831,6.37,0.45,12,0.04,4286.00,61056.00,30500,20241107,-10.49,21700,20240125,25.81,27800,-1.80,20250109,26650,2.44,20250207,30500,-10.49,20241107,22000,24.09,20240412,0.00,N,001270,5000,518 억,,141594,N,N,5,N,00,N +20250207,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26800,-150,5,-0.56,98667650,3658,74.47,26650,27200,26650,35000,18900,26950,26973.11,1.37,0,-332,27483,27216,27033,26766,26583,27125,26675,518,8050,5000,19400,50,1,10369886,2779,6.25,0.44,12,0.04,4286.00,61056.00,30500,20241107,-12.13,21700,20240125,23.50,27800,-3.60,20250109,26650,0.56,20250207,30500,-12.13,20241107,22000,21.82,20240412,0.00,N,001270,5000,518 억,,141594,N,N,5,N,00,N +20250207,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26800,-150,5,-0.56,96681350,3584,72.96,26650,27200,26650,35000,18900,26950,26975.82,1.37,0,-277,27483,27216,27033,26766,26583,27125,26675,518,8050,5000,19400,50,1,10369886,2779,6.25,0.44,12,0.03,4286.00,61056.00,30500,20241107,-12.13,21700,20240125,23.50,27800,-3.60,20250109,26650,0.56,20250207,30500,-12.13,20241107,22000,21.82,20240412,0.00,N,001270,5000,518 억,,141594,N,N,5,N,00,N +20250207,130117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26850,-100,5,-0.37,93277600,3457,70.38,26650,27200,26650,35000,18900,26950,26982.24,1.37,0,-171,27483,27216,27033,26766,26583,27125,26675,518,8050,5000,19400,50,1,10369886,2784,6.26,0.44,12,0.03,4286.00,61056.00,30500,20241107,-11.97,21700,20240125,23.73,27800,-3.42,20250109,26650,0.75,20250207,30500,-11.97,20241107,22000,22.05,20240412,0.00,N,001270,5000,518 억,,141594,N,N,5,N,00,N +20250207,120116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26800,-150,5,-0.56,91749100,3400,69.22,26650,27200,26650,35000,18900,26950,26985.03,1.37,0,-120,27483,27216,27033,26766,26583,27125,26675,518,8050,5000,19400,50,1,10369886,2779,6.25,0.44,12,0.03,4286.00,61056.00,30500,20241107,-12.13,21700,20240125,23.50,27800,-3.60,20250109,26650,0.56,20250207,30500,-12.13,20241107,22000,21.82,20240412,0.00,N,001270,5000,518 억,,141594,N,N,5,N,00,N +20250207,110117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26800,-150,5,-0.56,76395100,2831,57.63,26650,27000,26650,35000,18900,26950,26985.20,1.37,0,-69,27483,27216,27033,26766,26583,27125,26675,518,8050,5000,19400,50,1,10369886,2779,6.25,0.44,12,0.03,4286.00,61056.00,30500,20241107,-12.13,21700,20240125,23.50,27800,-3.60,20250109,26650,0.56,20250207,30500,-12.13,20241107,22000,21.82,20240412,0.00,N,001270,5000,518 억,,141594,N,N,5,N,00,N +20250207,100116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26850,-100,5,-0.37,61796100,2290,46.62,26650,27000,26650,35000,18900,26950,26985.20,1.37,0,-34,27483,27216,27033,26766,26583,27125,26675,518,8050,5000,19400,50,1,10369886,2784,6.26,0.44,12,0.02,4286.00,61056.00,30500,20241107,-11.97,21700,20240125,23.73,27800,-3.42,20250109,26650,0.75,20250207,30500,-11.97,20241107,22000,22.05,20240412,0.00,N,001270,5000,518 억,,141594,N,N,5,N,00,N +20250207,090117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26650,-300,5,-1.11,1359150,51,1.04,26650,26650,26650,35000,18900,26950,26650.00,1.37,0,-46,27483,27216,27033,26766,26583,27125,26675,518,8050,5000,19400,50,1,10369886,2764,6.22,0.44,12,0.00,4286.00,61056.00,30500,20241107,-12.62,21700,20240125,22.81,27800,-4.14,20250109,26650,0.00,20250207,30500,-12.62,20241107,22000,21.14,20240412,0.00,N,001270,5000,518 억,,141594,N,N,5,N,00,N 20250206,160116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26950,-200,5,-0.74,133163700,4912,51.71,27150,27300,26850,35250,19050,27150,27109.87,1.37,0,-157,27750,27450,27150,26850,26550,27300,26700,518,8100,5000,19540,50,1,10369886,2795,6.29,0.44,12,0.05,4286.00,61056.00,30500,20241107,-11.64,21700,20240124,24.19,27800,-3.06,20250109,26850,0.37,20250206,30500,-11.64,20241107,22000,22.50,20240412,0.00,N,001270,5000,518 억,,141854,N,N,5,N,00,N 20250206,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26950,-200,5,-0.74,128986650,4757,50.08,27150,27300,26900,35250,19050,27150,27115.13,1.37,0,-248,27750,27450,27150,26850,26550,27300,26700,518,8100,5000,19540,50,1,10369886,2795,6.29,0.44,12,0.05,4286.00,61056.00,30500,20241107,-11.64,21700,20240124,24.19,27800,-3.06,20250109,26850,0.37,20250205,30500,-11.64,20241107,22000,22.50,20240412,0.00,N,001270,5000,518 억,,141854,N,N,3,N,00,N 20250206,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26950,-200,5,-0.74,125139200,4614,48.57,27150,27300,26900,35250,19050,27150,27121.63,1.37,0,-235,27750,27450,27150,26850,26550,27300,26700,518,8100,5000,19540,50,1,10369886,2795,6.29,0.44,12,0.04,4286.00,61056.00,30500,20241107,-11.64,21700,20240124,24.19,27800,-3.06,20250109,26850,0.37,20250205,30500,-11.64,20241107,22000,22.50,20240412,0.00,N,001270,5000,518 억,,141854,N,N,3,N,00,N diff --git a/001290/price/prices-20250201.csv b/001290/price/prices-20250201.csv index 6dd6857ed78f..8cc78d00416f 100644 --- a/001290/price/prices-20250201.csv +++ b/001290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,426,3,2,0.71,5458153,12820,98.25,424,428,423,549,297,423,425.73,0.20,0,-32,431,427,425,421,419,426,420,1096,126,1000,290,1,1,108337120,462,85.20,0.19,12,0.01,5.00,2193.00,850,20240221,-49.88,401,20241209,6.23,443,-3.84,20250123,416,2.40,20250203,850,-49.88,20240221,401,6.23,20241209,0.16,N,001290,1000,1096 억,,212301,N,N,2,N,00,N +20250207,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,425,2,2,0.47,2858928,6709,51.41,424,428,423,549,297,423,426.13,0.20,0,10,431,427,425,421,419,426,420,1096,126,1000,290,1,1,108337120,460,85.00,0.19,12,0.01,5.00,2193.00,850,20240221,-50.00,401,20241209,5.99,443,-4.06,20250123,416,2.16,20250203,850,-50.00,20240221,401,5.99,20241209,0.16,N,001290,1000,1096 억,,212301,N,N,2,N,00,N +20250207,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,427,4,2,0.95,2622156,6154,47.16,424,428,423,549,297,423,426.09,0.20,0,-32,431,427,425,421,419,426,420,1096,126,1000,290,1,1,108337120,463,85.40,0.19,12,0.01,5.00,2193.00,850,20240221,-49.76,401,20241209,6.48,443,-3.61,20250123,416,2.64,20250203,850,-49.76,20240221,401,6.48,20241209,0.16,N,001290,1000,1096 억,,212301,N,N,2,N,00,N +20250207,130117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,427,4,2,0.95,2545723,5975,45.79,424,428,423,549,297,423,426.06,0.20,0,-32,431,427,425,421,419,426,420,1096,126,1000,290,1,1,108337120,463,85.40,0.19,12,0.01,5.00,2193.00,850,20240221,-49.76,401,20241209,6.48,443,-3.61,20250123,416,2.64,20250203,850,-49.76,20240221,401,6.48,20241209,0.16,N,001290,1000,1096 억,,212301,N,N,2,N,00,N +20250207,120117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,425,2,2,0.47,2496629,5860,44.91,424,428,423,549,297,423,426.05,0.20,0,-32,431,427,425,421,419,426,420,1096,126,1000,290,1,1,108337120,460,85.00,0.19,12,0.01,5.00,2193.00,850,20240221,-50.00,401,20241209,5.99,443,-4.06,20250123,416,2.16,20250203,850,-50.00,20240221,401,5.99,20241209,0.16,N,001290,1000,1096 억,,212301,N,N,2,N,00,N +20250207,110117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,425,2,2,0.47,275047,645,4.94,424,428,423,549,297,423,426.43,0.20,0,-32,431,427,425,421,419,426,420,1096,126,1000,290,1,1,108337120,460,85.00,0.19,12,0.00,5.00,2193.00,850,20240221,-50.00,401,20241209,5.99,443,-4.06,20250123,416,2.16,20250203,850,-50.00,20240221,401,5.99,20241209,0.16,N,001290,1000,1096 억,,212301,N,N,2,N,00,N +20250207,100116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,425,2,2,0.47,228938,537,4.12,424,428,423,549,297,423,426.33,0.20,0,-32,431,427,425,421,419,426,420,1096,126,1000,290,1,1,108337120,460,85.00,0.19,12,0.00,5.00,2193.00,850,20240221,-50.00,401,20241209,5.99,443,-4.06,20250123,416,2.16,20250203,850,-50.00,20240221,401,5.99,20241209,0.16,N,001290,1000,1096 억,,212301,N,N,2,N,00,N +20250207,090117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,424,1,2,0.24,9327,22,0.17,424,424,423,549,297,423,423.95,0.20,0,-3,431,427,425,421,419,426,420,1096,126,1000,290,1,1,108337120,459,84.80,0.19,12,0.00,5.00,2193.00,850,20240221,-50.12,401,20241209,5.74,443,-4.29,20250123,416,1.92,20250203,850,-50.12,20240221,401,5.74,20241209,0.16,N,001290,1000,1096 억,,212301,N,N,2,N,00,N 20250206,160116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,423,1,2,0.24,5551086,13049,92.70,423,429,423,548,296,422,425.40,0.20,0,-301,431,426,424,419,417,425,418,1096,126,1000,290,1,1,108337120,458,84.60,0.19,12,0.01,5.00,2193.00,850,20240221,-50.24,401,20241209,5.49,443,-4.51,20250123,416,1.68,20250203,850,-50.24,20240221,401,5.49,20241209,0.16,N,001290,1000,1096 억,,212602,N,N,2,N,00,N 20250206,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,423,1,2,0.24,4585850,10772,76.52,423,429,423,548,296,422,425.72,0.20,0,-216,431,426,424,419,417,425,418,1096,126,1000,290,1,1,108337120,458,84.60,0.19,12,0.01,5.00,2193.00,850,20240221,-50.24,401,20241209,5.49,443,-4.51,20250123,416,1.68,20250203,850,-50.24,20240221,401,5.49,20241209,0.16,N,001290,1000,1096 억,,212602,N,N,6,N,00,N 20250206,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,424,2,2,0.47,3763599,8833,62.75,423,429,423,548,296,422,426.08,0.20,0,-301,431,426,424,419,417,425,418,1096,126,1000,290,1,1,108337120,459,84.80,0.19,12,0.01,5.00,2193.00,850,20240221,-50.12,401,20241209,5.74,443,-4.29,20250123,416,1.92,20250203,850,-50.12,20240221,401,5.74,20241209,0.16,N,001290,1000,1096 억,,212602,N,N,6,N,00,N diff --git a/001340/price/prices-20250201.csv b/001340/price/prices-20250201.csv index 0ffcb6cc6095..b478beebd759 100644 --- a/001340/price/prices-20250201.csv +++ b/001340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6800,-150,5,-2.16,1052746780,154073,112.65,6960,7000,6780,9030,4870,6950,6832.75,1.91,0,-38763,7096,7022,6906,6832,6716,7060,6870,225,2080,500,4300,10,1,44918407,3054,39.53,1.42,12,0.34,172.00,4772.00,18440,20240612,-63.12,6550,20241227,3.82,8160,-16.67,20250107,6690,1.64,20250205,18440,-63.12,20240612,6550,3.82,20241227,0.54,N,001340,500,224 억,,857151,N,N,64,N,00,N +20250207,150117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6810,-140,5,-2.01,825538210,120643,88.21,6960,7000,6790,9030,4870,6950,6842.68,1.91,0,-15959,7096,7022,6906,6832,6716,7060,6870,225,2080,500,4300,10,1,44918407,3059,39.59,1.43,12,0.27,172.00,4772.00,18440,20240612,-63.07,6550,20241227,3.97,8160,-16.54,20250107,6690,1.79,20250205,18440,-63.07,20240612,6550,3.97,20241227,0.54,N,001340,500,224 억,,857151,N,N,0,N,00,N +20250207,140117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6820,-130,5,-1.87,668050670,97525,71.31,6960,7000,6790,9030,4870,6950,6849.89,1.91,0,-8383,7096,7022,6906,6832,6716,7060,6870,225,2080,500,4300,10,1,44918407,3063,39.65,1.43,12,0.22,172.00,4772.00,18440,20240612,-63.02,6550,20241227,4.12,8160,-16.42,20250107,6690,1.94,20250205,18440,-63.02,20240612,6550,4.12,20241227,0.54,N,001340,500,224 억,,857151,N,N,0,N,00,N +20250207,130117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6820,-130,5,-1.87,613766600,89572,65.49,6960,7000,6790,9030,4870,6950,6852.05,1.91,0,-6790,7096,7022,6906,6832,6716,7060,6870,225,2080,500,4300,10,1,44918407,3063,39.65,1.43,12,0.20,172.00,4772.00,18440,20240612,-63.02,6550,20241227,4.12,8160,-16.42,20250107,6690,1.94,20250205,18440,-63.02,20240612,6550,4.12,20241227,0.54,N,001340,500,224 억,,857151,N,N,0,N,00,N +20250207,120117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6830,-120,5,-1.73,529500920,77256,56.49,6960,7000,6790,9030,4870,6950,6853.66,1.91,0,-3681,7096,7022,6906,6832,6716,7060,6870,225,2080,500,4300,10,1,44918407,3068,39.71,1.43,12,0.17,172.00,4772.00,18440,20240612,-62.96,6550,20241227,4.27,8160,-16.30,20250107,6690,2.09,20250205,18440,-62.96,20240612,6550,4.27,20241227,0.54,N,001340,500,224 억,,857151,N,N,0,N,00,N +20250207,110117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6840,-110,5,-1.58,424708260,61887,45.25,6960,7000,6790,9030,4870,6950,6862.43,1.91,0,-4856,7096,7022,6906,6832,6716,7060,6870,225,2080,500,4300,10,1,44918407,3072,39.77,1.43,12,0.14,172.00,4772.00,18440,20240612,-62.91,6550,20241227,4.43,8160,-16.18,20250107,6690,2.24,20250205,18440,-62.91,20240612,6550,4.43,20241227,0.54,N,001340,500,224 억,,857151,N,N,0,N,00,N +20250207,100117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6860,-90,5,-1.29,253745280,36796,26.90,6960,7000,6810,9030,4870,6950,6895.78,1.91,0,1010,7096,7022,6906,6832,6716,7060,6870,225,2080,500,4300,10,1,44918407,3081,39.88,1.44,12,0.08,172.00,4772.00,18440,20240612,-62.80,6550,20241227,4.73,8160,-15.93,20250107,6690,2.54,20250205,18440,-62.80,20240612,6550,4.73,20241227,0.54,N,001340,500,224 억,,857151,N,N,0,N,00,N +20250207,090117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6950,0,3,0.00,10467670,1504,1.10,6960,7000,6930,9030,4870,6950,6960.99,1.91,0,-882,7096,7022,6906,6832,6716,7060,6870,225,2080,500,4300,10,1,44918407,3122,40.41,1.46,12,0.00,172.00,4772.00,18440,20240612,-62.31,6550,20241227,6.11,8160,-14.83,20250107,6690,3.89,20250205,18440,-62.31,20240612,6550,6.11,20241227,0.54,N,001340,500,224 억,,857151,N,N,0,N,00,N 20250206,160116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6950,70,2,1.02,934012610,135962,70.98,6880,6980,6790,8940,4820,6880,6869.60,1.91,0,92,7086,6982,6836,6732,6586,7035,6785,225,2060,500,4260,10,1,44918407,3122,40.41,1.46,12,0.30,172.00,4772.00,18440,20240612,-62.31,6550,20241227,6.11,8160,-14.83,20250107,6690,3.89,20250205,18440,-62.31,20240612,6550,6.11,20241227,0.54,N,001340,500,224 억,,856879,N,N,2,N,00,N 20250206,150116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6960,80,2,1.16,868721820,126572,66.08,6880,6980,6790,8940,4820,6880,6863.46,1.91,0,1224,7086,6982,6836,6732,6586,7035,6785,225,2060,500,4260,10,1,44918407,3126,40.47,1.46,12,0.28,172.00,4772.00,18440,20240612,-62.26,6550,20241227,6.26,8160,-14.71,20250107,6690,4.04,20250205,18440,-62.26,20240612,6550,6.26,20241227,0.54,N,001340,500,224 억,,856879,N,N,2,N,00,N 20250206,140116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6900,20,2,0.29,686430880,100240,52.33,6880,6910,6790,8940,4820,6880,6847.87,1.91,0,-1870,7086,6982,6836,6732,6586,7035,6785,225,2060,500,4260,10,1,44918407,3099,40.12,1.45,12,0.22,172.00,4772.00,18440,20240612,-62.58,6550,20241227,5.34,8160,-15.44,20250107,6690,3.14,20250205,18440,-62.58,20240612,6550,5.34,20241227,0.54,N,001340,500,224 억,,856879,N,N,2,N,00,N diff --git a/001360/price/prices-20250201.csv b/001360/price/prices-20250201.csv index f68fd4eef6d5..41a5e969af2d 100644 --- a/001360/price/prices-20250201.csv +++ b/001360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1486,-22,5,-1.46,220201357,147743,45.57,1508,1524,1480,1960,1056,1508,1490.46,5.52,0,-54579,1569,1538,1504,1473,1439,1554,1489,471,452,500,1050,1,1,94162079,1399,-4.38,1.40,12,0.16,-339.00,1063.00,2410,20240223,-38.34,1390,20241209,6.91,1609,-7.64,20250108,1410,5.39,20250203,2410,-38.34,20240223,1390,6.91,20241209,0.48,N,001360,500,470 억,,5194279,N,N,4,N,00,N +20250207,150117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1487,-21,5,-1.39,203465196,136479,42.09,1508,1524,1480,1960,1056,1508,1490.82,5.52,0,-51391,1569,1538,1504,1473,1439,1554,1489,471,452,500,1050,1,1,94162079,1400,-4.39,1.40,12,0.14,-339.00,1063.00,2410,20240223,-38.30,1390,20241209,6.98,1609,-7.58,20250108,1410,5.46,20250203,2410,-38.30,20240223,1390,6.98,20241209,0.48,N,001360,500,470 억,,5194279,N,N,44,N,00,N +20250207,140117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1487,-21,5,-1.39,178669898,119810,36.95,1508,1524,1480,1960,1056,1508,1491.28,5.52,0,-43883,1569,1538,1504,1473,1439,1554,1489,471,452,500,1050,1,1,94162079,1400,-4.39,1.40,12,0.13,-339.00,1063.00,2410,20240223,-38.30,1390,20241209,6.98,1609,-7.58,20250108,1410,5.46,20250203,2410,-38.30,20240223,1390,6.98,20241209,0.48,N,001360,500,470 억,,5194279,N,N,44,N,00,N +20250207,130117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1486,-22,5,-1.46,161347865,108180,33.37,1508,1524,1480,1960,1056,1508,1491.48,5.52,0,-39147,1569,1538,1504,1473,1439,1554,1489,471,452,500,1050,1,1,94162079,1399,-4.38,1.40,12,0.11,-339.00,1063.00,2410,20240223,-38.34,1390,20241209,6.91,1609,-7.64,20250108,1410,5.39,20250203,2410,-38.34,20240223,1390,6.91,20241209,0.48,N,001360,500,470 억,,5194279,N,N,44,N,00,N +20250207,120117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1492,-16,5,-1.06,143864298,96441,29.75,1508,1524,1480,1960,1056,1508,1491.73,5.52,0,-35553,1569,1538,1504,1473,1439,1554,1489,471,452,500,1050,1,1,94162079,1405,-4.40,1.40,12,0.10,-339.00,1063.00,2410,20240223,-38.09,1390,20241209,7.34,1609,-7.27,20250108,1410,5.82,20250203,2410,-38.09,20240223,1390,7.34,20241209,0.48,N,001360,500,470 억,,5194279,N,N,44,N,00,N +20250207,110117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1486,-22,5,-1.46,127049362,85177,26.27,1508,1524,1480,1960,1056,1508,1491.59,5.52,0,-33049,1569,1538,1504,1473,1439,1554,1489,471,452,500,1050,1,1,94162079,1399,-4.38,1.40,12,0.09,-339.00,1063.00,2410,20240223,-38.34,1390,20241209,6.91,1609,-7.64,20250108,1410,5.39,20250203,2410,-38.34,20240223,1390,6.91,20241209,0.48,N,001360,500,470 억,,5194279,N,N,44,N,00,N +20250207,100117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1490,-18,5,-1.19,63043195,42100,12.98,1508,1524,1488,1960,1056,1508,1497.46,5.52,0,-23569,1569,1538,1504,1473,1439,1554,1489,471,452,500,1050,1,1,94162079,1403,-4.40,1.40,12,0.04,-339.00,1063.00,2410,20240223,-38.17,1390,20241209,7.19,1609,-7.40,20250108,1410,5.67,20250203,2410,-38.17,20240223,1390,7.19,20241209,0.48,N,001360,500,470 억,,5194279,N,N,44,N,00,N +20250207,090117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1524,16,2,1.06,3678024,2439,0.75,1508,1524,1506,1960,1056,1508,1508.00,5.52,0,-2299,1569,1538,1504,1473,1439,1554,1489,471,452,500,1050,1,1,94162079,1435,-4.50,1.43,12,0.00,-339.00,1063.00,2410,20240223,-36.76,1390,20241209,9.64,1609,-5.28,20250108,1410,8.09,20250203,2410,-36.76,20240223,1390,9.64,20241209,0.48,N,001360,500,470 억,,5194279,N,N,44,N,00,N 20250206,160116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1508,38,2,2.59,491017394,323941,139.28,1470,1535,1470,1911,1029,1470,1515.76,5.41,0,92229,1538,1504,1466,1432,1394,1521,1449,471,441,500,1020,1,1,94162079,1420,-4.45,1.42,12,0.34,-339.00,1063.00,2410,20240223,-37.43,1390,20241209,8.49,1609,-6.28,20250108,1410,6.95,20250203,2410,-37.43,20240223,1390,8.49,20241209,0.48,N,001360,500,470 억,,5094295,N,N,44,N,00,N 20250206,150116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1508,38,2,2.59,475586720,313678,134.86,1470,1535,1470,1911,1029,1470,1516.16,5.41,0,89651,1538,1504,1466,1432,1394,1521,1449,471,441,500,1020,1,1,94162079,1420,-4.45,1.42,12,0.33,-339.00,1063.00,2410,20240223,-37.43,1390,20241209,8.49,1609,-6.28,20250108,1410,6.95,20250203,2410,-37.43,20240223,1390,8.49,20241209,0.48,N,001360,500,470 억,,5094295,N,N,29,N,00,N 20250206,140117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1510,40,2,2.72,447005492,294690,126.70,1470,1535,1470,1911,1029,1470,1516.87,5.41,0,91633,1538,1504,1466,1432,1394,1521,1449,471,441,500,1020,1,1,94162079,1422,-4.45,1.42,12,0.31,-339.00,1063.00,2410,20240223,-37.34,1390,20241209,8.63,1609,-6.15,20250108,1410,7.09,20250203,2410,-37.34,20240223,1390,8.63,20241209,0.48,N,001360,500,470 억,,5094295,N,N,29,N,00,N diff --git a/001380/price/prices-20250201.csv b/001380/price/prices-20250201.csv index f758fd30de64..c34f47063901 100644 --- a/001380/price/prices-20250201.csv +++ b/001380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3580,-115,5,-3.11,3109252815,859423,78.08,3660,3690,3545,4800,2590,3695,3617.85,2.64,0,-148284,3851,3772,3721,3642,3591,3747,3617,225,1105,500,2290,5,1,44964143,1610,7.97,1.14,12,1.91,449.00,3138.00,4820,20241219,-25.73,1395,20240126,156.63,4235,-15.47,20250120,3230,10.84,20250102,4820,-25.73,20241219,1420,152.11,20240229,8.57,N,001380,500,224 억,,1186417,N,N,2,N,00,N +20250207,150117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3555,-140,5,-3.79,2903726450,801698,72.83,3660,3690,3555,4800,2590,3695,3621.94,2.64,0,-145461,3851,3772,3721,3642,3591,3747,3617,225,1105,500,2290,5,1,44964143,1598,7.92,1.13,12,1.78,449.00,3138.00,4820,20241219,-26.24,1395,20240126,154.84,4235,-16.06,20250120,3230,10.06,20250102,4820,-26.24,20241219,1420,150.35,20240229,8.57,N,001380,500,224 억,,1186417,N,N,21,N,00,N +20250207,140117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3570,-125,5,-3.38,2546412895,701438,63.73,3660,3690,3560,4800,2590,3695,3630.24,2.64,0,-121232,3851,3772,3721,3642,3591,3747,3617,225,1105,500,2290,5,1,44964143,1605,7.95,1.14,12,1.56,449.00,3138.00,4820,20241219,-25.93,1395,20240126,155.91,4235,-15.70,20250120,3230,10.53,20250102,4820,-25.93,20241219,1420,151.41,20240229,8.57,N,001380,500,224 억,,1186417,N,N,21,N,00,N +20250207,130118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3605,-90,5,-2.44,2112107420,580428,52.73,3660,3690,3605,4800,2590,3695,3638.85,2.64,0,-99549,3851,3772,3721,3642,3591,3747,3617,225,1105,500,2290,5,1,44964143,1621,8.03,1.15,12,1.29,449.00,3138.00,4820,20241219,-25.21,1395,20240126,158.42,4235,-14.88,20250120,3230,11.61,20250102,4820,-25.21,20241219,1420,153.87,20240229,8.57,N,001380,500,224 억,,1186417,N,N,21,N,00,N +20250207,120118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3615,-80,5,-2.17,1714008070,470272,42.72,3660,3690,3615,4800,2590,3695,3644.68,2.64,0,-107139,3851,3772,3721,3642,3591,3747,3617,225,1105,500,2290,5,1,44964143,1625,8.05,1.15,12,1.05,449.00,3138.00,4820,20241219,-25.00,1395,20240126,159.14,4235,-14.64,20250120,3230,11.92,20250102,4820,-25.00,20241219,1420,154.58,20240229,8.57,N,001380,500,224 억,,1186417,N,N,21,N,00,N +20250207,110118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3635,-60,5,-1.62,1509764745,413923,37.60,3660,3690,3615,4800,2590,3695,3647.41,2.64,0,-107295,3851,3772,3721,3642,3591,3747,3617,225,1105,500,2290,5,1,44964143,1634,8.10,1.16,12,0.92,449.00,3138.00,4820,20241219,-24.59,1395,20240126,160.57,4235,-14.17,20250120,3230,12.54,20250102,4820,-24.59,20241219,1420,155.99,20240229,8.57,N,001380,500,224 억,,1186417,N,N,21,N,00,N +20250207,100117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3625,-70,5,-1.89,1328421685,363949,33.06,3660,3690,3615,4800,2590,3695,3649.98,2.64,0,-93040,3851,3772,3721,3642,3591,3747,3617,225,1105,500,2290,5,1,44964143,1630,8.07,1.16,12,0.81,449.00,3138.00,4820,20241219,-24.79,1395,20240126,159.86,4235,-14.40,20250120,3230,12.23,20250102,4820,-24.79,20241219,1420,155.28,20240229,8.57,N,001380,500,224 억,,1186417,N,N,21,N,00,N +20250207,090118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3660,-35,5,-0.95,91121600,24896,2.26,3660,3685,3650,4800,2590,3695,3659.61,2.64,0,3095,3851,3772,3721,3642,3591,3747,3617,225,1105,500,2290,5,1,44964143,1646,8.15,1.17,12,0.06,449.00,3138.00,4820,20241219,-24.07,1395,20240126,162.37,4235,-13.58,20250120,3230,13.31,20250102,4820,-24.07,20241219,1420,157.75,20240229,8.57,N,001380,500,224 억,,1186417,N,N,21,N,00,N 20250206,160117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3695,-40,5,-1.07,4017318760,1080781,103.00,3750,3800,3670,4855,2615,3735,3717.16,2.84,0,-83446,3845,3790,3685,3630,3525,3817,3657,225,1120,500,2310,5,1,44964143,1661,8.23,1.18,12,2.40,449.00,3138.00,4820,20241219,-23.34,1395,20240126,164.87,4235,-12.75,20250120,3230,14.40,20250102,4820,-23.34,20241219,1420,160.21,20240229,8.78,N,001380,500,224 억,,1276207,N,N,21,N,00,N 20250206,150117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3720,-15,5,-0.40,3685435870,991094,94.45,3750,3800,3670,4855,2615,3735,3718.55,2.84,0,-75861,3845,3790,3685,3630,3525,3817,3657,225,1120,500,2310,5,1,44964143,1673,8.29,1.19,12,2.20,449.00,3138.00,4820,20241219,-22.82,1395,20240126,166.67,4235,-12.16,20250120,3230,15.17,20250102,4820,-22.82,20241219,1420,161.97,20240229,8.78,N,001380,500,224 억,,1276207,N,N,14,N,00,N 20250206,140117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3700,-35,5,-0.94,2699633430,727776,69.36,3750,3770,3670,4855,2615,3735,3709.41,2.84,0,-69060,3845,3790,3685,3630,3525,3817,3657,225,1120,500,2310,5,1,44964143,1664,8.24,1.18,12,1.62,449.00,3138.00,4820,20241219,-23.24,1395,20240126,165.23,4235,-12.63,20250120,3230,14.55,20250102,4820,-23.24,20241219,1420,160.56,20240229,8.78,N,001380,500,224 억,,1276207,N,N,14,N,00,N diff --git a/001390/price/prices-20250201.csv b/001390/price/prices-20250201.csv index 0a30a952c70e..a76c4352d100 100644 --- a/001390/price/prices-20250201.csv +++ b/001390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3720,0,3,0.00,327349805,88275,82.68,3700,3735,3680,4835,2605,3720,3708.30,5.22,0,6002,3803,3761,3728,3686,3653,3757,3682,711,1115,1000,2670,5,1,68469040,2547,2.68,0.28,12,0.13,1388.00,13489.00,6820,20240219,-45.45,3310,20241209,12.39,3960,-6.06,20250122,3580,3.91,20250203,6820,-45.45,20240219,3310,12.39,20241209,2.59,N,001390,1000,711 억,,3571388,N,N,2,N,00,N +20250207,150118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3715,-5,5,-0.13,294928200,79548,74.51,3700,3735,3680,4835,2605,3720,3707.55,5.22,0,9520,3803,3761,3728,3686,3653,3757,3682,711,1115,1000,2670,5,1,68469040,2544,2.68,0.28,12,0.12,1388.00,13489.00,6820,20240219,-45.53,3310,20241209,12.24,3960,-6.19,20250122,3580,3.77,20250203,6820,-45.53,20240219,3310,12.24,20241209,2.59,N,001390,1000,711 억,,3571388,N,N,101,N,00,N +20250207,140117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3715,-5,5,-0.13,275349075,74277,69.57,3700,3735,3680,4835,2605,3720,3707.06,5.22,0,9269,3803,3761,3728,3686,3653,3757,3682,711,1115,1000,2670,5,1,68469040,2544,2.68,0.28,12,0.11,1388.00,13489.00,6820,20240219,-45.53,3310,20241209,12.24,3960,-6.19,20250122,3580,3.77,20250203,6820,-45.53,20240219,3310,12.24,20241209,2.59,N,001390,1000,711 억,,3571388,N,N,101,N,00,N +20250207,130118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3720,0,3,0.00,255021345,68814,64.45,3700,3735,3680,4835,2605,3720,3705.95,5.22,0,6760,3803,3761,3728,3686,3653,3757,3682,711,1115,1000,2670,5,1,68469040,2547,2.68,0.28,12,0.10,1388.00,13489.00,6820,20240219,-45.45,3310,20241209,12.39,3960,-6.06,20250122,3580,3.91,20250203,6820,-45.45,20240219,3310,12.39,20241209,2.59,N,001390,1000,711 억,,3571388,N,N,101,N,00,N +20250207,120118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3705,-15,5,-0.40,215066520,58060,54.38,3700,3735,3680,4835,2605,3720,3704.21,5.22,0,1073,3803,3761,3728,3686,3653,3757,3682,711,1115,1000,2670,5,1,68469040,2537,2.67,0.27,12,0.08,1388.00,13489.00,6820,20240219,-45.67,3310,20241209,11.93,3960,-6.44,20250122,3580,3.49,20250203,6820,-45.67,20240219,3310,11.93,20241209,2.59,N,001390,1000,711 억,,3571388,N,N,101,N,00,N +20250207,110118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3700,-20,5,-0.54,175182325,47291,44.30,3700,3735,3680,4835,2605,3720,3704.35,5.22,0,231,3803,3761,3728,3686,3653,3757,3682,711,1115,1000,2670,5,1,68469040,2533,2.67,0.27,12,0.07,1388.00,13489.00,6820,20240219,-45.75,3310,20241209,11.78,3960,-6.57,20250122,3580,3.35,20250203,6820,-45.75,20240219,3310,11.78,20241209,2.59,N,001390,1000,711 억,,3571388,N,N,101,N,00,N +20250207,100117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3680,-40,5,-1.08,132656360,35771,33.51,3700,3735,3680,4835,2605,3720,3708.49,5.22,0,1640,3803,3761,3728,3686,3653,3757,3682,711,1115,1000,2670,5,1,68469040,2520,2.65,0.27,12,0.05,1388.00,13489.00,6820,20240219,-46.04,3310,20241209,11.18,3960,-7.07,20250122,3580,2.79,20250203,6820,-46.04,20240219,3310,11.18,20241209,2.59,N,001390,1000,711 억,,3571388,N,N,101,N,00,N +20250207,090118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3705,-15,5,-0.40,10881770,2941,2.75,3700,3725,3700,4835,2605,3720,3700.02,5.22,0,-675,3803,3761,3728,3686,3653,3757,3682,711,1115,1000,2670,5,1,68469040,2537,2.67,0.27,12,0.00,1388.00,13489.00,6820,20240219,-45.67,3310,20241209,11.93,3960,-6.44,20250122,3580,3.49,20250203,6820,-45.67,20240219,3310,11.93,20241209,2.59,N,001390,1000,711 억,,3571388,N,N,101,N,00,N 20250206,160117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3720,0,3,0.00,394891480,106299,94.90,3720,3770,3695,4835,2605,3720,3714.91,5.26,0,-29431,3860,3790,3730,3660,3600,3825,3695,711,1115,1000,2670,5,1,68469040,2547,2.68,0.28,12,0.16,1388.00,13489.00,6820,20240219,-45.45,3310,20241209,12.39,3960,-6.06,20250122,3580,3.91,20250203,6820,-45.45,20240219,3310,12.39,20241209,2.63,N,001390,1000,711 억,,3600956,N,N,101,N,00,N 20250206,150117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3710,-10,5,-0.27,363791275,97922,87.43,3720,3770,3695,4835,2605,3720,3715.11,5.26,0,-28787,3860,3790,3730,3660,3600,3825,3695,711,1115,1000,2670,5,1,68469040,2540,2.67,0.28,12,0.14,1388.00,13489.00,6820,20240219,-45.60,3310,20241209,12.08,3960,-6.31,20250122,3580,3.63,20250203,6820,-45.60,20240219,3310,12.08,20241209,2.63,N,001390,1000,711 억,,3600956,N,N,74,N,00,N 20250206,140117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3715,-5,5,-0.13,328883030,88521,79.03,3720,3770,3695,4835,2605,3720,3715.31,5.26,0,-26195,3860,3790,3730,3660,3600,3825,3695,711,1115,1000,2670,5,1,68469040,2544,2.68,0.28,12,0.13,1388.00,13489.00,6820,20240219,-45.53,3310,20241209,12.24,3960,-6.19,20250122,3580,3.77,20250203,6820,-45.53,20240219,3310,12.24,20241209,2.63,N,001390,1000,711 억,,3600956,N,N,74,N,00,N diff --git a/001420/price/prices-20250201.csv b/001420/price/prices-20250201.csv index 5e7eea658259..8e5ad6cb1177 100644 --- a/001420/price/prices-20250201.csv +++ b/001420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3495,-10,5,-0.29,13285580,3815,313.48,3540,3610,3380,4555,2455,3505,3482.46,2.31,0,-68,3631,3567,3531,3467,3431,3600,3500,38,1050,500,2450,5,1,7600000,266,-317.73,0.89,12,0.05,-11.00,3915.00,5080,20240412,-31.20,2790,20241209,25.27,3885,-10.04,20250106,3380,3.40,20250207,5080,-31.20,20240412,2790,25.27,20241209,0.00,N,001420,500,38 억,,175759,N,N,1,N,00,N +20250207,150118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3465,-40,5,-1.14,12610420,3622,297.62,3540,3610,3380,4555,2455,3505,3481.62,2.31,0,-68,3631,3567,3531,3467,3431,3600,3500,38,1050,500,2450,5,1,7600000,263,-315.00,0.89,12,0.05,-11.00,3915.00,5080,20240412,-31.79,2790,20241209,24.19,3885,-10.81,20250106,3380,2.51,20250207,5080,-31.79,20240412,2790,24.19,20241209,0.00,N,001420,500,38 억,,175759,N,N,3,N,00,N +20250207,140118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3500,-5,5,-0.14,10024295,2877,236.40,3540,3610,3380,4555,2455,3505,3484.29,2.31,0,-113,3631,3567,3531,3467,3431,3600,3500,38,1050,500,2450,5,1,7600000,266,-318.18,0.89,12,0.04,-11.00,3915.00,5080,20240412,-31.10,2790,20241209,25.45,3885,-9.91,20250106,3380,3.55,20250207,5080,-31.10,20240412,2790,25.45,20241209,0.00,N,001420,500,38 억,,175759,N,N,3,N,00,N +20250207,130118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3500,-5,5,-0.14,10024295,2877,236.40,3540,3610,3380,4555,2455,3505,3484.29,2.31,0,-113,3631,3567,3531,3467,3431,3600,3500,38,1050,500,2450,5,1,7600000,266,-318.18,0.89,12,0.04,-11.00,3915.00,5080,20240412,-31.10,2790,20241209,25.45,3885,-9.91,20250106,3380,3.55,20250207,5080,-31.10,20240412,2790,25.45,20241209,0.00,N,001420,500,38 억,,175759,N,N,3,N,00,N +20250207,120118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3460,-45,5,-1.28,9508095,2729,224.24,3540,3610,3380,4555,2455,3505,3484.09,2.31,0,-49,3631,3567,3531,3467,3431,3600,3500,38,1050,500,2450,5,1,7600000,263,-314.55,0.88,12,0.04,-11.00,3915.00,5080,20240412,-31.89,2790,20241209,24.01,3885,-10.94,20250106,3380,2.37,20250207,5080,-31.89,20240412,2790,24.01,20241209,0.00,N,001420,500,38 억,,175759,N,N,3,N,00,N +20250207,110118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3495,-10,5,-0.29,3631965,1036,85.13,3540,3610,3450,4555,2455,3505,3505.76,2.31,0,-49,3631,3567,3531,3467,3431,3600,3500,38,1050,500,2450,5,1,7600000,266,-317.73,0.89,12,0.01,-11.00,3915.00,5080,20240412,-31.20,2790,20241209,25.27,3885,-10.04,20250106,3450,1.30,20250207,5080,-31.20,20240412,2790,25.27,20241209,0.00,N,001420,500,38 억,,175759,N,N,3,N,00,N +20250207,100118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3450,-55,5,-1.57,1237940,351,28.84,3540,3610,3450,4555,2455,3505,3526.89,2.31,0,33,3631,3567,3531,3467,3431,3600,3500,38,1050,500,2450,5,1,7600000,262,-313.64,0.88,12,0.00,-11.00,3915.00,5080,20240412,-32.09,2790,20241209,23.66,3885,-11.20,20250106,3450,0.00,20250207,5080,-32.09,20240412,2790,23.66,20241209,0.00,N,001420,500,38 억,,175759,N,N,3,N,00,N +20250207,090118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3610,105,2,3.00,247870,70,5.75,3540,3610,3540,4555,2455,3505,3541.00,2.31,0,0,3631,3567,3531,3467,3431,3600,3500,38,1050,500,2450,5,1,7600000,274,-328.18,0.92,12,0.00,-11.00,3915.00,5080,20240412,-28.94,2790,20241209,29.39,3885,-7.08,20250106,3485,3.59,20250205,5080,-28.94,20240412,2790,29.39,20241209,0.00,N,001420,500,38 억,,175759,N,N,3,N,00,N 20250206,160117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3505,20,2,0.57,4275915,1217,65.68,3495,3595,3495,4530,2440,3485,3513.49,2.31,0,29,3638,3561,3523,3446,3408,3542,3427,38,1045,500,2430,5,1,7600000,266,-318.64,0.90,12,0.02,-11.00,3915.00,5080,20240412,-31.00,2790,20241209,25.63,3885,-9.78,20250106,3485,0.57,20250205,5080,-31.00,20240412,2790,25.63,20241209,0.00,N,001420,500,38 억,,175730,N,N,3,N,00,N 20250206,150117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3510,25,2,0.72,4184785,1191,64.27,3495,3595,3495,4530,2440,3485,3513.67,2.31,0,29,3638,3561,3523,3446,3408,3542,3427,38,1045,500,2430,5,1,7600000,267,-319.09,0.90,12,0.02,-11.00,3915.00,5080,20240412,-30.91,2790,20241209,25.81,3885,-9.65,20250106,3485,0.72,20250205,5080,-30.91,20240412,2790,25.81,20241209,0.00,N,001420,500,38 억,,175730,N,N,3,N,00,N 20250206,140117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3505,20,2,0.57,3430135,976,52.67,3495,3595,3495,4530,2440,3485,3514.48,2.31,0,29,3638,3561,3523,3446,3408,3542,3427,38,1045,500,2430,5,1,7600000,266,-318.64,0.90,12,0.01,-11.00,3915.00,5080,20240412,-31.00,2790,20241209,25.63,3885,-9.78,20250106,3485,0.57,20250205,5080,-31.00,20240412,2790,25.63,20241209,0.00,N,001420,500,38 억,,175730,N,N,3,N,00,N diff --git a/001430/price/prices-20250201.csv b/001430/price/prices-20250201.csv index 8d9aa73c4027..5ec696dcc986 100644 --- a/001430/price/prices-20250201.csv +++ b/001430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18870,-450,5,-2.33,1336126470,70587,140.06,19150,19300,18800,25100,13530,19320,18928.79,8.16,0,-9564,19766,19542,19356,19132,18946,19655,19245,2193,5780,5000,13910,10,1,35862119,6767,5.28,0.35,12,0.20,3576.00,54525.00,27350,20240226,-31.01,16640,20240805,13.40,20650,-8.62,20250122,18510,1.94,20250116,27350,-31.01,20240226,16640,13.40,20240805,0.77,N,001430,5000,2193 억,,2926831,N,N,88,N,00,N +20250207,150118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18870,-450,5,-2.33,1207665490,63781,126.56,19150,19300,18800,25100,13530,19320,18934.56,8.16,0,-4039,19766,19542,19356,19132,18946,19655,19245,2193,5780,5000,13910,10,1,35862119,6767,5.28,0.35,12,0.18,3576.00,54525.00,27350,20240226,-31.01,16640,20240805,13.40,20650,-8.62,20250122,18510,1.94,20250116,27350,-31.01,20240226,16640,13.40,20240805,0.77,N,001430,5000,2193 억,,2926831,N,N,4,N,00,N +20250207,140118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18890,-430,5,-2.23,1039242490,54866,108.87,19150,19300,18800,25100,13530,19320,18941.47,8.16,0,-1794,19766,19542,19356,19132,18946,19655,19245,2193,5780,5000,13910,10,1,35862119,6774,5.28,0.35,12,0.15,3576.00,54525.00,27350,20240226,-30.93,16640,20240805,13.52,20650,-8.52,20250122,18510,2.05,20250116,27350,-30.93,20240226,16640,13.52,20240805,0.77,N,001430,5000,2193 억,,2926831,N,N,4,N,00,N +20250207,130118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18920,-400,5,-2.07,932275710,49208,97.64,19150,19300,18800,25100,13530,19320,18945.61,8.16,0,-176,19766,19542,19356,19132,18946,19655,19245,2193,5780,5000,13910,10,1,35862119,6785,5.29,0.35,12,0.14,3576.00,54525.00,27350,20240226,-30.82,16640,20240805,13.70,20650,-8.38,20250122,18510,2.22,20250116,27350,-30.82,20240226,16640,13.70,20240805,0.77,N,001430,5000,2193 억,,2926831,N,N,4,N,00,N +20250207,120118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18930,-390,5,-2.02,862673990,45530,90.34,19150,19300,18800,25100,13530,19320,18947.38,8.16,0,-107,19766,19542,19356,19132,18946,19655,19245,2193,5780,5000,13910,10,1,35862119,6789,5.29,0.35,12,0.13,3576.00,54525.00,27350,20240226,-30.79,16640,20240805,13.76,20650,-8.33,20250122,18510,2.27,20250116,27350,-30.79,20240226,16640,13.76,20240805,0.77,N,001430,5000,2193 억,,2926831,N,N,4,N,00,N +20250207,110118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19010,-310,5,-1.60,427319630,22450,44.55,19150,19300,18900,25100,13530,19320,19034.28,8.16,0,-4232,19766,19542,19356,19132,18946,19655,19245,2193,5780,5000,13910,10,1,35862119,6817,5.32,0.35,12,0.06,3576.00,54525.00,27350,20240226,-30.49,16640,20240805,14.24,20650,-7.94,20250122,18510,2.70,20250116,27350,-30.49,20240226,16640,14.24,20240805,0.77,N,001430,5000,2193 억,,2926831,N,N,4,N,00,N +20250207,100118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19040,-280,5,-1.45,176458260,9224,18.30,19150,19300,19040,25100,13530,19320,19130.34,8.16,0,-2969,19766,19542,19356,19132,18946,19655,19245,2193,5780,5000,13910,10,1,35862119,6828,5.32,0.35,12,0.03,3576.00,54525.00,27350,20240226,-30.38,16640,20240805,14.42,20650,-7.80,20250122,18510,2.86,20250116,27350,-30.38,20240226,16640,14.42,20240805,0.77,N,001430,5000,2193 억,,2926831,N,N,4,N,00,N +20250207,090119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19300,-20,5,-0.10,6473300,338,0.67,19150,19300,19150,25100,13530,19320,19151.78,8.16,0,-276,19766,19542,19356,19132,18946,19655,19245,2193,5780,5000,13910,10,1,35862119,6921,5.40,0.35,12,0.00,3576.00,54525.00,27350,20240226,-29.43,16640,20240805,15.99,20650,-6.54,20250122,18510,4.27,20250116,27350,-29.43,20240226,16640,15.99,20240805,0.77,N,001430,5000,2193 억,,2926831,N,N,4,N,00,N 20250206,160117,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19320,50,2,0.26,973301770,50347,61.76,19240,19580,19170,25050,13490,19270,19331.88,8.18,0,-7428,19870,19570,19400,19100,18930,19485,19015,2193,5780,5000,13870,10,1,35862119,6929,5.40,0.35,12,0.14,3576.00,54525.00,27350,20240226,-29.36,16640,20240805,16.11,20650,-6.44,20250122,18510,4.38,20250116,27350,-29.36,20240226,16640,16.11,20240805,0.78,N,001430,5000,2193 억,,2934978,N,N,14,N,00,N 20250206,150117,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19240,-30,5,-0.16,844097690,43642,53.54,19240,19580,19170,25050,13490,19270,19341.41,8.18,0,-7476,19870,19570,19400,19100,18930,19485,19015,2193,5780,5000,13870,10,1,35862119,6900,5.38,0.35,12,0.12,3576.00,54525.00,27350,20240226,-29.65,16640,20240805,15.62,20650,-6.83,20250122,18510,3.94,20250116,27350,-29.65,20240226,16640,15.62,20240805,0.78,N,001430,5000,2193 억,,2934978,N,N,14,N,00,N 20250206,140118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19290,20,2,0.10,600408110,30962,37.98,19240,19580,19240,25050,13490,19270,19391.77,8.18,0,-3613,19870,19570,19400,19100,18930,19485,19015,2193,5780,5000,13870,10,1,35862119,6918,5.39,0.35,12,0.09,3576.00,54525.00,27350,20240226,-29.47,16640,20240805,15.93,20650,-6.59,20250122,18510,4.21,20250116,27350,-29.47,20240226,16640,15.93,20240805,0.78,N,001430,5000,2193 억,,2934978,N,N,14,N,00,N diff --git a/001440/price/prices-20250201.csv b/001440/price/prices-20250201.csv index d53f07228ba1..7a5b957705ca 100644 --- a/001440/price/prices-20250201.csv +++ b/001440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12900,-120,5,-0.92,24531147940,1916889,76.82,13020,13090,12570,16920,9120,13020,12797.27,6.64,0,-334226,13420,13220,13020,12820,12620,13120,12720,1864,3900,1000,9630,10,1,186447300,24052,25.10,1.88,12,1.03,514.00,6855.00,20950,20240521,-38.42,8710,20240308,48.11,14440,-10.66,20250116,11120,16.01,20250102,20950,-38.42,20240521,8710,48.11,20240308,2.26,N,001440,1000,1864 억,,12388690,N,N,1013,N,00,N +20250207,150118,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12930,-90,5,-0.69,23052795860,1802337,72.23,13020,13090,12570,16920,9120,13020,12790.48,6.64,0,-305864,13420,13220,13020,12820,12620,13120,12720,1864,3900,1000,9630,10,1,186447300,24108,25.16,1.89,12,0.97,514.00,6855.00,20950,20240521,-38.28,8710,20240308,48.45,14440,-10.46,20250116,11120,16.28,20250102,20950,-38.28,20240521,8710,48.45,20240308,2.26,N,001440,1000,1864 억,,12388690,N,N,8922,N,00,N +20250207,140118,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12980,-40,5,-0.31,19573962020,1535122,61.52,13020,13020,12570,16920,9120,13020,12750.73,6.64,0,-299913,13420,13220,13020,12820,12620,13120,12720,1864,3900,1000,9630,10,1,186447300,24201,25.25,1.89,12,0.82,514.00,6855.00,20950,20240521,-38.04,8710,20240308,49.02,14440,-10.11,20250116,11120,16.73,20250102,20950,-38.04,20240521,8710,49.02,20240308,2.26,N,001440,1000,1864 억,,12388690,N,N,8922,N,00,N +20250207,130119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12920,-100,5,-0.77,17784437660,1396663,55.97,13020,13020,12570,16920,9120,13020,12733.49,6.64,0,-295711,13420,13220,13020,12820,12620,13120,12720,1864,3900,1000,9630,10,1,186447300,24089,25.14,1.88,12,0.75,514.00,6855.00,20950,20240521,-38.33,8710,20240308,48.34,14440,-10.53,20250116,11120,16.19,20250102,20950,-38.33,20240521,8710,48.34,20240308,2.26,N,001440,1000,1864 억,,12388690,N,N,8922,N,00,N +20250207,120119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12880,-140,5,-1.08,16151763050,1270102,50.90,13020,13020,12570,16920,9120,13020,12716.87,6.64,0,-288842,13420,13220,13020,12820,12620,13120,12720,1864,3900,1000,9630,10,1,186447300,24014,25.06,1.88,12,0.68,514.00,6855.00,20950,20240521,-38.52,8710,20240308,47.88,14440,-10.80,20250116,11120,15.83,20250102,20950,-38.52,20240521,8710,47.88,20240308,2.26,N,001440,1000,1864 억,,12388690,N,N,8922,N,00,N +20250207,110119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12800,-220,5,-1.69,13124228890,1034015,41.44,13020,13020,12570,16920,9120,13020,12692.45,6.64,0,-299584,13420,13220,13020,12820,12620,13120,12720,1864,3900,1000,9630,10,1,186447300,23865,24.90,1.87,12,0.55,514.00,6855.00,20950,20240521,-38.90,8710,20240308,46.96,14440,-11.36,20250116,11120,15.11,20250102,20950,-38.90,20240521,8710,46.96,20240308,2.26,N,001440,1000,1864 억,,12388690,N,N,8922,N,00,N +20250207,100118,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12660,-360,5,-2.76,10145725820,799651,32.05,13020,13020,12570,16920,9120,13020,12687.63,6.64,0,-271503,13420,13220,13020,12820,12620,13120,12720,1864,3900,1000,9630,10,1,186447300,23604,24.63,1.85,12,0.43,514.00,6855.00,20950,20240521,-39.57,8710,20240308,45.35,14440,-12.33,20250116,11120,13.85,20250102,20950,-39.57,20240521,8710,45.35,20240308,2.26,N,001440,1000,1864 억,,12388690,N,N,8922,N,00,N +20250207,090119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,13020,0,3,0.00,632766070,48784,1.96,13020,13020,12880,16920,9120,13020,12970.63,6.64,0,-22858,13420,13220,13020,12820,12620,13120,12720,1864,3900,1000,9630,10,1,186447300,24275,25.33,1.90,12,0.03,514.00,6855.00,20950,20240521,-37.85,8710,20240308,49.48,14440,-9.83,20250116,11120,17.09,20250102,20950,-37.85,20240521,8710,49.48,20240308,2.26,N,001440,1000,1864 억,,12388690,N,N,8922,N,00,N 20250206,160117,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,13020,230,2,1.80,32352549480,2476693,125.24,13080,13220,12820,16620,8960,12790,13062.87,6.90,0,-488135,13710,13250,12770,12310,11830,13010,12070,1864,3830,1000,9460,10,1,186447300,24275,25.33,1.90,12,1.33,514.00,6855.00,20950,20240521,-37.85,8710,20240308,49.48,14440,-9.83,20250116,11120,17.09,20250102,20950,-37.85,20240521,8710,49.48,20240308,2.25,N,001440,1000,1864 억,,12871600,N,N,8922,N,00,N 20250206,150118,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,13040,250,2,1.95,30515588650,2335691,118.11,13080,13220,12820,16620,8960,12790,13064.94,6.90,0,-484942,13710,13250,12770,12310,11830,13010,12070,1864,3830,1000,9460,10,1,186447300,24313,25.37,1.90,12,1.25,514.00,6855.00,20950,20240521,-37.76,8710,20240308,49.71,14440,-9.70,20250116,11120,17.27,20250102,20950,-37.76,20240521,8710,49.71,20240308,2.25,N,001440,1000,1864 억,,12871600,N,N,2714,N,00,N 20250206,140118,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,13080,290,2,2.27,26619365620,2036788,102.99,13080,13220,12820,16620,8960,12790,13069.32,6.90,0,-349852,13710,13250,12770,12310,11830,13010,12070,1864,3830,1000,9460,10,1,186447300,24387,25.45,1.91,12,1.09,514.00,6855.00,20950,20240521,-37.57,8710,20240308,50.17,14440,-9.42,20250116,11120,17.63,20250102,20950,-37.57,20240521,8710,50.17,20240308,2.25,N,001440,1000,1864 억,,12871600,N,N,2714,N,00,N diff --git a/001450/price/prices-20250201.csv b/001450/price/prices-20250201.csv index 9d04b2efba91..c8aa777202ea 100644 --- a/001450/price/prices-20250201.csv +++ b/001450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24450,50,2,0.20,4789772250,195454,77.46,24400,24700,24300,31700,17100,24400,24505.91,39.92,0,-6173,25000,24700,24450,24150,23900,24575,24025,447,7300,500,18540,50,1,89400000,21858,3.60,0.36,12,0.22,6799.00,68491.00,36800,20240205,-33.56,23800,20250203,2.73,26650,-8.26,20250113,23800,2.73,20250203,36750,-33.47,20240731,23800,2.73,20250203,0.29,N,001450,500,447 억,,35685291,N,N,481,N,00,N +20250207,150119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24450,50,2,0.20,4378883150,178655,70.80,24400,24700,24300,31700,17100,24400,24510.27,39.92,0,-160,25000,24700,24450,24150,23900,24575,24025,447,7300,500,18540,50,1,89400000,21858,3.60,0.36,12,0.20,6799.00,68491.00,36800,20240205,-33.56,23800,20250203,2.73,26650,-8.26,20250113,23800,2.73,20250203,36750,-33.47,20240731,23800,2.73,20250203,0.29,N,001450,500,447 억,,35685291,N,N,244,N,00,N +20250207,140118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24450,50,2,0.20,4000206250,163178,64.67,24400,24700,24300,31700,17100,24400,24514.37,39.92,0,1749,25000,24700,24450,24150,23900,24575,24025,447,7300,500,18540,50,1,89400000,21858,3.60,0.36,12,0.18,6799.00,68491.00,36800,20240205,-33.56,23800,20250203,2.73,26650,-8.26,20250113,23800,2.73,20250203,36750,-33.47,20240731,23800,2.73,20250203,0.29,N,001450,500,447 억,,35685291,N,N,244,N,00,N +20250207,130119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24400,0,3,0.00,3109343600,126739,50.23,24400,24700,24300,31700,17100,24400,24533.44,39.92,0,-5153,25000,24700,24450,24150,23900,24575,24025,447,7300,500,18540,50,1,89400000,21814,3.59,0.36,12,0.14,6799.00,68491.00,36800,20240205,-33.70,23800,20250203,2.52,26650,-8.44,20250113,23800,2.52,20250203,36750,-33.61,20240731,23800,2.52,20250203,0.29,N,001450,500,447 억,,35685291,N,N,244,N,00,N +20250207,120119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24550,150,2,0.61,2362769450,96232,38.14,24400,24700,24300,31700,17100,24400,24552.85,39.92,0,10425,25000,24700,24450,24150,23900,24575,24025,447,7300,500,18540,50,1,89400000,21948,3.61,0.36,12,0.11,6799.00,68491.00,36800,20240205,-33.29,23800,20250203,3.15,26650,-7.88,20250113,23800,3.15,20250203,36750,-33.20,20240731,23800,3.15,20250203,0.29,N,001450,500,447 억,,35685291,N,N,244,N,00,N +20250207,110119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24600,200,2,0.82,1920676250,78249,31.01,24400,24700,24300,31700,17100,24400,24545.70,39.92,0,11893,25000,24700,24450,24150,23900,24575,24025,447,7300,500,18540,50,1,89400000,21992,3.62,0.36,12,0.09,6799.00,68491.00,36800,20240205,-33.15,23800,20250203,3.36,26650,-7.69,20250113,23800,3.36,20250203,36750,-33.06,20240731,23800,3.36,20250203,0.29,N,001450,500,447 억,,35685291,N,N,244,N,00,N +20250207,100118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24550,150,2,0.61,1164675250,47535,18.84,24400,24600,24300,31700,17100,24400,24501.43,39.92,0,22,25000,24700,24450,24150,23900,24575,24025,447,7300,500,18540,50,1,89400000,21948,3.61,0.36,12,0.05,6799.00,68491.00,36800,20240205,-33.29,23800,20250203,3.15,26650,-7.88,20250113,23800,3.15,20250203,36750,-33.20,20240731,23800,3.15,20250203,0.29,N,001450,500,447 억,,35685291,N,N,244,N,00,N +20250207,090119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24500,100,2,0.41,127647700,5229,2.07,24400,24500,24300,31700,17100,24400,24411.49,39.92,0,-1552,25000,24700,24450,24150,23900,24575,24025,447,7300,500,18540,50,1,89400000,21903,3.60,0.36,12,0.01,6799.00,68491.00,36800,20240205,-33.42,23800,20250203,2.94,26650,-8.07,20250113,23800,2.94,20250203,36750,-33.33,20240731,23800,2.94,20250203,0.29,N,001450,500,447 억,,35685291,N,N,244,N,00,N 20250206,160118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24400,-50,5,-0.20,6068627150,248505,83.72,24500,24750,24200,31750,17150,24450,24420.56,39.91,0,-54663,24916,24682,24516,24282,24116,24600,24200,447,7300,500,18580,50,1,89400000,21814,3.59,0.36,12,0.28,6799.00,68491.00,36800,20240205,-33.70,23800,20250203,2.52,26650,-8.44,20250113,23800,2.52,20250203,36750,-33.61,20240731,23800,2.52,20250203,0.30,N,001450,500,447 억,,35676371,N,N,225,N,00,N 20250206,150118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24300,-150,5,-0.61,5009809400,205051,69.08,24500,24750,24200,31750,17150,24450,24432.02,39.91,0,-41529,24916,24682,24516,24282,24116,24600,24200,447,7300,500,18580,50,1,89400000,21724,3.57,0.35,12,0.23,6799.00,68491.00,36800,20240205,-33.97,23800,20250203,2.10,26650,-8.82,20250113,23800,2.10,20250203,36750,-33.88,20240731,23800,2.10,20250203,0.30,N,001450,500,447 억,,35676371,N,N,2329,N,00,N 20250206,140118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24350,-100,5,-0.41,3894378900,159135,53.61,24500,24750,24300,31750,17150,24450,24472.17,39.91,0,-26651,24916,24682,24516,24282,24116,24600,24200,447,7300,500,18580,50,1,89400000,21769,3.58,0.36,12,0.18,6799.00,68491.00,36800,20240205,-33.83,23800,20250203,2.31,26650,-8.63,20250113,23800,2.31,20250203,36750,-33.74,20240731,23800,2.31,20250203,0.30,N,001450,500,447 억,,35676371,N,N,2329,N,00,N diff --git a/001460/price/prices-20250201.csv b/001460/price/prices-20250201.csv index 36e832ef994b..3a232cbe8dea 100644 --- a/001460/price/prices-20250201.csv +++ b/001460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28700,-150,5,-0.52,12606100,442,129.62,28650,28900,28400,37500,20200,28850,28520.59,3.16,0,-123,28983,28916,28783,28716,28583,28950,28750,31,8650,500,18460,50,1,6246150,1793,10.18,0.45,12,0.01,2819.00,63719.00,51000,20240306,-43.73,27350,20250203,4.94,30200,-4.97,20250115,27350,4.94,20250203,510000,-94.37,20240306,27350,4.94,20250203,0.01,N,001460,500,31 억,,197596,N,N,0,N,00,N +20250207,150119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28900,50,2,0.17,12032750,422,123.75,28650,28900,28400,37500,20200,28850,28513.63,3.16,0,-108,28983,28916,28783,28716,28583,28950,28750,31,8650,500,18460,50,1,6246150,1805,10.25,0.45,12,0.01,2819.00,63719.00,51000,20240306,-43.33,27350,20250203,5.67,30200,-4.30,20250115,27350,5.67,20250203,510000,-94.33,20240306,27350,5.67,20250203,0.01,N,001460,500,31 억,,197596,N,N,0,N,00,N +20250207,140119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28450,-400,5,-1.39,11177300,392,114.96,28650,28750,28400,37500,20200,28850,28513.52,3.16,0,-90,28983,28916,28783,28716,28583,28950,28750,31,8650,500,18460,50,1,6246150,1777,10.09,0.45,12,0.01,2819.00,63719.00,51000,20240306,-44.22,27350,20250203,4.02,30200,-5.79,20250115,27350,4.02,20250203,510000,-94.42,20240306,27350,4.02,20250203,0.01,N,001460,500,31 억,,197596,N,N,0,N,00,N +20250207,130119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28550,-300,5,-1.04,10606000,372,109.09,28650,28750,28400,37500,20200,28850,28510.75,3.16,0,-74,28983,28916,28783,28716,28583,28950,28750,31,8650,500,18460,50,1,6246150,1783,10.13,0.45,12,0.01,2819.00,63719.00,51000,20240306,-44.02,27350,20250203,4.39,30200,-5.46,20250115,27350,4.39,20250203,510000,-94.40,20240306,27350,4.39,20250203,0.01,N,001460,500,31 억,,197596,N,N,0,N,00,N +20250207,120119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28450,-400,5,-1.39,9152700,321,94.13,28650,28650,28400,37500,20200,28850,28513.08,3.16,0,-63,28983,28916,28783,28716,28583,28950,28750,31,8650,500,18460,50,1,6246150,1777,10.09,0.45,12,0.01,2819.00,63719.00,51000,20240306,-44.22,27350,20250203,4.02,30200,-5.79,20250115,27350,4.02,20250203,510000,-94.42,20240306,27350,4.02,20250203,0.01,N,001460,500,31 억,,197596,N,N,0,N,00,N +20250207,110119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28450,-400,5,-1.39,6197350,217,63.64,28650,28650,28450,37500,20200,28850,28559.22,3.16,0,-38,28983,28916,28783,28716,28583,28950,28750,31,8650,500,18460,50,1,6246150,1777,10.09,0.45,12,0.00,2819.00,63719.00,51000,20240306,-44.22,27350,20250203,4.02,30200,-5.79,20250115,27350,4.02,20250203,510000,-94.42,20240306,27350,4.02,20250203,0.01,N,001460,500,31 억,,197596,N,N,0,N,00,N +20250207,100119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28450,-400,5,-1.39,5114100,179,52.49,28650,28650,28450,37500,20200,28850,28570.39,3.16,0,-28,28983,28916,28783,28716,28583,28950,28750,31,8650,500,18460,50,1,6246150,1777,10.09,0.45,12,0.00,2819.00,63719.00,51000,20240306,-44.22,27350,20250203,4.02,30200,-5.79,20250115,27350,4.02,20250203,510000,-94.42,20240306,27350,4.02,20250203,0.01,N,001460,500,31 억,,197596,N,N,0,N,00,N +20250207,090119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28650,-200,5,-0.69,830850,29,8.50,28650,28650,28650,37500,20200,28850,28650.00,3.16,0,-29,28983,28916,28783,28716,28583,28950,28750,31,8650,500,18460,50,1,6246150,1790,10.16,0.45,12,0.00,2819.00,63719.00,51000,20240306,-43.82,27350,20250203,4.75,30200,-5.13,20250115,27350,4.75,20250203,510000,-94.38,20240306,27350,4.75,20250203,0.01,N,001460,500,31 억,,197596,N,N,0,N,00,N 20250206,160118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28850,150,2,0.52,9815950,341,81.58,28650,28850,28650,37300,20100,28700,28741.04,3.16,0,-18,29500,29100,28850,28450,28200,28975,28325,31,8600,500,18360,50,1,6246150,1802,10.23,0.45,12,0.01,2819.00,63719.00,51000,20240306,-43.43,27350,20250203,5.48,30200,-4.47,20250115,27350,5.48,20250203,510000,-94.34,20240306,27350,5.48,20250203,0.01,N,001460,500,31 억,,197614,N,N,0,N,00,N 20250206,150118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28800,100,2,0.35,5575050,194,46.41,28650,28850,28650,37300,20100,28700,28737.37,3.16,0,-18,29500,29100,28850,28450,28200,28975,28325,31,8600,500,18360,50,1,6246150,1799,10.22,0.45,12,0.00,2819.00,63719.00,51000,20240306,-43.53,27350,20250203,5.30,30200,-4.64,20250115,27350,5.30,20250203,510000,-94.35,20240306,27350,5.30,20250203,0.01,N,001460,500,31 억,,197614,N,N,0,N,00,N 20250206,140119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28750,50,2,0.17,5171700,180,43.06,28650,28850,28650,37300,20100,28700,28731.67,3.16,0,-18,29500,29100,28850,28450,28200,28975,28325,31,8600,500,18360,50,1,6246150,1796,10.20,0.45,12,0.00,2819.00,63719.00,51000,20240306,-43.63,27350,20250203,5.12,30200,-4.80,20250115,27350,5.12,20250203,510000,-94.36,20240306,27350,5.12,20250203,0.01,N,001460,500,31 억,,197614,N,N,0,N,00,N diff --git a/001470/price/prices-20250201.csv b/001470/price/prices-20250201.csv index 39af9c8d2704..38fe4d06a0b9 100644 --- a/001470/price/prices-20250201.csv +++ b/001470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1005,6,2,0.60,17506266294,17387235,26.73,1000,1042,981,1298,700,999,1006.85,0.40,0,-33784,1180,1089,1005,914,830,1135,960,2297,299,1000,0,1,1,229681824,2308,-1.83,1.94,12,7.57,-550.00,517.00,2865,20240315,-64.92,440,20240909,128.41,1133,-11.30,20250113,881,14.07,20250205,2865,-64.92,20240315,440,128.41,20240909,0.00,N,001470,1000,2296 억,,921171,N,N,3,N,00,N +20250207,150119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1004,5,2,0.50,16632278081,16515364,25.39,1000,1042,981,1298,700,999,1007.08,0.40,0,-28678,1180,1089,1005,914,830,1135,960,2297,299,1000,0,1,1,229681824,2306,-1.83,1.94,12,7.19,-550.00,517.00,2865,20240315,-64.96,440,20240909,128.18,1133,-11.39,20250113,881,13.96,20250205,2865,-64.96,20240315,440,128.18,20240909,0.00,N,001470,1000,2296 억,,921171,N,N,3,N,00,N +20250207,140119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1002,3,2,0.30,15064181542,14961262,23.00,1000,1042,981,1298,700,999,1006.88,0.40,0,-3168,1180,1089,1005,914,830,1135,960,2297,299,1000,0,1,1,229681824,2301,-1.82,1.94,12,6.51,-550.00,517.00,2865,20240315,-65.03,440,20240909,127.73,1133,-11.56,20250113,881,13.73,20250205,2865,-65.03,20240315,440,127.73,20240909,0.00,N,001470,1000,2296 억,,921171,N,N,3,N,00,N +20250207,130119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1018,19,2,1.90,10462846854,10444862,16.06,1000,1019,981,1298,700,999,1001.72,0.40,0,-129420,1180,1089,1005,914,830,1135,960,2297,299,1000,0,1,1,229681824,2338,-1.85,1.97,12,4.55,-550.00,517.00,2865,20240315,-64.47,440,20240909,131.36,1133,-10.15,20250113,881,15.55,20250205,2865,-64.47,20240315,440,131.36,20240909,0.00,N,001470,1000,2296 억,,921171,N,N,3,N,00,N +20250207,120119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,994,-5,5,-0.50,8208261497,8207530,12.62,1000,1019,981,1298,700,999,1000.09,0.40,0,-295393,1180,1089,1005,914,830,1135,960,2297,299,1000,0,1,1,229681824,2283,-1.81,1.92,12,3.57,-550.00,517.00,2865,20240315,-65.31,440,20240909,125.91,1133,-12.27,20250113,881,12.83,20250205,2865,-65.31,20240315,440,125.91,20240909,0.00,N,001470,1000,2296 억,,921171,N,N,3,N,00,N +20250207,110119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,995,-4,5,-0.40,7388876938,7384298,11.35,1000,1019,981,1298,700,999,1000.62,0.40,0,-327840,1180,1089,1005,914,830,1135,960,2297,299,1000,0,1,1,229681824,2285,-1.81,1.92,12,3.22,-550.00,517.00,2865,20240315,-65.27,440,20240909,126.14,1133,-12.18,20250113,881,12.94,20250205,2865,-65.27,20240315,440,126.14,20240909,0.00,N,001470,1000,2296 억,,921171,N,N,3,N,00,N +20250207,100119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1002,3,2,0.30,5559325170,5554346,8.54,1000,1019,981,1298,700,999,1000.90,0.40,0,-297656,1180,1089,1005,914,830,1135,960,2297,299,1000,0,1,1,229681824,2301,-1.82,1.94,12,2.42,-550.00,517.00,2865,20240315,-65.03,440,20240909,127.73,1133,-11.56,20250113,881,13.73,20250205,2865,-65.03,20240315,440,127.73,20240909,0.00,N,001470,1000,2296 억,,921171,N,N,3,N,00,N +20250207,090120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,996,-3,5,-0.30,549478632,551255,0.85,1000,1001,987,1298,700,999,996.74,0.40,0,-162139,1180,1089,1005,914,830,1135,960,2297,299,1000,0,1,1,229681824,2288,-1.81,1.93,12,0.24,-550.00,517.00,2865,20240315,-65.24,440,20240909,126.36,1133,-12.09,20250113,881,13.05,20250205,2865,-65.24,20240315,440,126.36,20240909,0.00,N,001470,1000,2296 억,,921171,N,N,3,N,00,N 20250206,160118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,999,106,2,11.87,66498722854,64773479,2228.44,936,1096,921,1160,626,893,1026.65,0.28,0,274997,914,903,892,881,870,898,876,2297,267,1000,0,1,1,229681824,2295,-1.82,1.93,12,28.20,-550.00,517.00,2865,20240315,-65.13,440,20240909,127.05,1133,-11.83,20250113,881,13.39,20250205,2865,-65.13,20240315,440,127.05,20240909,0.00,N,001470,1000,2296 억,,650525,N,N,3,N,00,N 20250206,150119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,992,99,2,11.09,64809287095,63074112,2169.97,936,1096,921,1160,626,893,1027.51,0.28,0,128977,914,903,892,881,870,898,876,2297,267,1000,0,1,1,229681824,2278,-1.80,1.92,12,27.46,-550.00,517.00,2865,20240315,-65.38,440,20240909,125.45,1133,-12.44,20250113,881,12.60,20250205,2865,-65.38,20240315,440,125.45,20240909,0.00,N,001470,1000,2296 억,,650525,N,N,20,N,00,N 20250206,140119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1026,133,2,14.89,60510312648,58813499,2023.39,936,1096,921,1160,626,893,1028.85,0.28,0,177964,914,903,892,881,870,898,876,2297,267,1000,0,1,1,229681824,2357,-1.87,1.98,12,25.61,-550.00,517.00,2865,20240315,-64.19,440,20240909,133.18,1133,-9.44,20250113,881,16.46,20250205,2865,-64.19,20240315,440,133.18,20240909,0.00,N,001470,1000,2296 억,,650525,N,N,20,N,00,N diff --git a/001500/price/prices-20250201.csv b/001500/price/prices-20250201.csv index a6e84055f0de..21645b6015b6 100644 --- a/001500/price/prices-20250201.csv +++ b/001500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6390,-80,5,-1.24,459540700,71700,92.12,6420,6470,6390,8410,4530,6470,6409.21,2.80,0,-10405,6583,6526,6463,6406,6343,6495,6375,1586,1940,5000,4520,10,1,31712562,2026,4.63,0.19,12,0.23,1381.00,32971.00,8764,20240219,-27.09,6390,20250207,0.00,6850,-6.72,20250114,6390,0.00,20250207,9800,-34.80,20240219,6390,0.00,20250207,0.30,N,001500,5000,1585 억,,888720,N,N,677,N,00,N +20250207,150119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6420,-50,5,-0.77,410394880,64012,82.24,6420,6470,6390,8410,4530,6470,6411.22,2.80,0,-9845,6583,6526,6463,6406,6343,6495,6375,1586,1940,5000,4520,10,1,31712562,2036,4.65,0.19,12,0.20,1381.00,32971.00,8764,20240219,-26.75,6390,20250207,0.47,6850,-6.28,20250114,6390,0.47,20250207,9800,-34.49,20240219,6390,0.47,20250207,0.30,N,001500,5000,1585 억,,888720,N,N,0,N,00,N +20250207,140119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6400,-70,5,-1.08,362298880,56501,72.59,6420,6470,6390,8410,4530,6470,6412.26,2.80,0,-8060,6583,6526,6463,6406,6343,6495,6375,1586,1940,5000,4520,10,1,31712562,2030,4.63,0.19,12,0.18,1381.00,32971.00,8764,20240219,-26.97,6390,20250207,0.16,6850,-6.57,20250114,6390,0.16,20250207,9800,-34.69,20240219,6390,0.16,20250207,0.30,N,001500,5000,1585 억,,888720,N,N,0,N,00,N +20250207,130120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6400,-70,5,-1.08,304166220,47414,60.92,6420,6470,6390,8410,4530,6470,6415.11,2.80,0,-5839,6583,6526,6463,6406,6343,6495,6375,1586,1940,5000,4520,10,1,31712562,2030,4.63,0.19,12,0.15,1381.00,32971.00,8764,20240219,-26.97,6390,20250207,0.16,6850,-6.57,20250114,6390,0.16,20250207,9800,-34.69,20240219,6390,0.16,20250207,0.30,N,001500,5000,1585 억,,888720,N,N,0,N,00,N +20250207,120120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6410,-60,5,-0.93,229789240,35807,46.00,6420,6470,6400,8410,4530,6470,6417.44,2.80,0,-4240,6583,6526,6463,6406,6343,6495,6375,1586,1940,5000,4520,10,1,31712562,2033,4.64,0.19,12,0.11,1381.00,32971.00,8764,20240219,-26.86,6400,20250207,0.16,6850,-6.42,20250114,6400,0.16,20250207,9800,-34.59,20240219,6400,0.16,20250207,0.30,N,001500,5000,1585 억,,888720,N,N,0,N,00,N +20250207,110120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6420,-50,5,-0.77,140372040,21862,28.09,6420,6470,6400,8410,4530,6470,6420.82,2.80,0,-3701,6583,6526,6463,6406,6343,6495,6375,1586,1940,5000,4520,10,1,31712562,2036,4.65,0.19,12,0.07,1381.00,32971.00,8764,20240219,-26.75,6400,20250207,0.31,6850,-6.28,20250114,6400,0.31,20250207,9800,-34.49,20240219,6400,0.31,20250207,0.30,N,001500,5000,1585 억,,888720,N,N,0,N,00,N +20250207,100119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6420,-50,5,-0.77,38839930,6038,7.76,6420,6470,6420,8410,4530,6470,6432.58,2.80,0,-2119,6583,6526,6463,6406,6343,6495,6375,1586,1940,5000,4520,10,1,31712562,2036,4.65,0.19,12,0.02,1381.00,32971.00,8764,20240219,-26.75,6400,20250206,0.31,6850,-6.28,20250114,6400,0.31,20250206,9800,-34.49,20240219,6400,0.31,20250206,0.30,N,001500,5000,1585 억,,888720,N,N,0,N,00,N +20250207,090120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6450,-20,5,-0.31,8154200,1270,1.63,6420,6470,6420,8410,4530,6470,6420.63,2.80,0,-905,6583,6526,6463,6406,6343,6495,6375,1586,1940,5000,4520,10,1,31712562,2045,4.67,0.20,12,0.00,1381.00,32971.00,8764,20240219,-26.40,6400,20250206,0.78,6850,-5.84,20250114,6400,0.78,20250206,9800,-34.18,20240219,6400,0.78,20250206,0.30,N,001500,5000,1585 억,,888720,N,N,0,N,00,N 20250206,160118,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6470,-10,5,-0.15,501882920,77833,123.92,6520,6520,6400,8420,4540,6480,6448.06,2.81,0,-9538,6633,6556,6513,6436,6393,6535,6415,1586,1940,5000,4530,10,1,31712562,2052,4.69,0.20,12,0.25,1381.00,32971.00,8764,20240219,-26.18,6400,20250206,1.09,6850,-5.55,20250114,6400,1.09,20250206,9800,-33.98,20240219,6400,1.09,20250206,0.30,N,001500,5000,1585 억,,889677,N,N,1739,N,00,N 20250206,150119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6430,-50,5,-0.77,477555040,74059,117.91,6520,6520,6400,8420,4540,6480,6448.31,2.81,0,-8832,6633,6556,6513,6436,6393,6535,6415,1586,1940,5000,4530,10,1,31712562,2039,4.66,0.20,12,0.23,1381.00,32971.00,8764,20240219,-26.63,6400,20250206,0.47,6850,-6.13,20250114,6400,0.47,20250206,9800,-34.39,20240219,6400,0.47,20250206,0.30,N,001500,5000,1585 억,,889677,N,N,1739,N,00,N 20250206,140119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,6440,-40,5,-0.62,364642110,56468,89.90,6520,6520,6430,8420,4540,6480,6457.50,2.81,0,-6565,6633,6556,6513,6436,6393,6535,6415,1586,1940,5000,4530,10,1,31712562,2042,4.66,0.20,12,0.18,1381.00,32971.00,8764,20240219,-26.52,6430,20250206,0.16,6850,-5.99,20250114,6430,0.16,20250206,9800,-34.29,20240219,6430,0.16,20250206,0.30,N,001500,5000,1585 억,,889677,N,N,1739,N,00,N diff --git a/001510/price/prices-20250201.csv b/001510/price/prices-20250201.csv index 9d254b22585c..aa503721dffd 100644 --- a/001510/price/prices-20250201.csv +++ b/001510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,476,1,2,0.21,229323347,482518,89.74,475,481,472,617,333,475,475.26,5.64,0,5980,482,478,476,472,470,477,471,2363,142,500,350,1,1,472590171,2250,95.20,0.34,12,0.10,5.00,1420.00,669,20240219,-28.85,452,20241209,5.31,500,-4.80,20250113,462,3.03,20250102,669,-28.85,20240219,452,5.31,20241209,1.55,N,001510,500,2362 억,,26639198,N,N,1512,N,00,N +20250207,150120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,474,-1,5,-0.21,218072482,458846,85.34,475,481,472,617,333,475,475.26,5.64,0,9750,482,478,476,472,470,477,471,2363,142,500,350,1,1,472590171,2240,94.80,0.33,12,0.10,5.00,1420.00,669,20240219,-29.15,452,20241209,4.87,500,-5.20,20250113,462,2.60,20250102,669,-29.15,20240219,452,4.87,20241209,1.55,N,001510,500,2362 억,,26639198,N,N,227,N,00,N +20250207,140119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,475,0,3,0.00,211143223,444257,82.62,475,481,472,617,333,475,475.27,5.64,0,7879,482,478,476,472,470,477,471,2363,142,500,350,1,1,472590171,2245,95.00,0.33,12,0.09,5.00,1420.00,669,20240219,-29.00,452,20241209,5.09,500,-5.00,20250113,462,2.81,20250102,669,-29.00,20240219,452,5.09,20241209,1.55,N,001510,500,2362 억,,26639198,N,N,227,N,00,N +20250207,130120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,476,1,2,0.21,175082804,368432,68.52,475,481,472,617,333,475,475.21,5.64,0,12060,482,478,476,472,470,477,471,2363,142,500,350,1,1,472590171,2250,95.20,0.34,12,0.08,5.00,1420.00,669,20240219,-28.85,452,20241209,5.31,500,-4.80,20250113,462,3.03,20250102,669,-28.85,20240219,452,5.31,20241209,1.55,N,001510,500,2362 억,,26639198,N,N,227,N,00,N +20250207,120120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,474,-1,5,-0.21,64923861,137027,25.48,475,475,472,617,333,475,473.80,5.64,0,-414,482,478,476,472,470,477,471,2363,142,500,350,1,1,472590171,2240,94.80,0.33,12,0.03,5.00,1420.00,669,20240219,-29.15,452,20241209,4.87,500,-5.20,20250113,462,2.60,20250102,669,-29.15,20240219,452,4.87,20241209,1.55,N,001510,500,2362 억,,26639198,N,N,227,N,00,N +20250207,110120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,474,-1,5,-0.21,57733218,121858,22.66,475,475,472,617,333,475,473.77,5.64,0,1622,482,478,476,472,470,477,471,2363,142,500,350,1,1,472590171,2240,94.80,0.33,12,0.03,5.00,1420.00,669,20240219,-29.15,452,20241209,4.87,500,-5.20,20250113,462,2.60,20250102,669,-29.15,20240219,452,4.87,20241209,1.55,N,001510,500,2362 억,,26639198,N,N,227,N,00,N +20250207,100119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,475,0,3,0.00,18952736,39984,7.44,475,475,472,617,333,475,474.01,5.64,0,-4675,482,478,476,472,470,477,471,2363,142,500,350,1,1,472590171,2245,95.00,0.33,12,0.01,5.00,1420.00,669,20240219,-29.00,452,20241209,5.09,500,-5.00,20250113,462,2.81,20250102,669,-29.00,20240219,452,5.09,20241209,1.55,N,001510,500,2362 억,,26639198,N,N,227,N,00,N +20250207,090120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,474,-1,5,-0.21,6079064,12817,2.38,475,475,474,617,333,475,474.30,5.64,0,-2078,482,478,476,472,470,477,471,2363,142,500,350,1,1,472590171,2240,94.80,0.33,12,0.00,5.00,1420.00,669,20240219,-29.15,452,20241209,4.87,500,-5.20,20250113,462,2.60,20250102,669,-29.15,20240219,452,4.87,20241209,1.55,N,001510,500,2362 억,,26639198,N,N,227,N,00,N 20250206,160119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,475,-3,5,-0.63,255765813,537652,122.07,480,480,474,621,335,478,475.71,5.66,0,-120287,483,480,475,472,467,482,474,2363,143,500,350,1,1,472590171,2245,95.00,0.33,12,0.11,5.00,1420.00,669,20240219,-29.00,452,20241209,5.09,500,-5.00,20250113,462,2.81,20250102,669,-29.00,20240219,452,5.09,20241209,1.62,N,001510,500,2362 억,,26757149,N,N,227,N,00,N 20250206,150119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,475,-3,5,-0.63,234482825,492807,111.89,480,480,474,621,335,478,475.81,5.66,0,-113432,483,480,475,472,467,482,474,2363,143,500,350,1,1,472590171,2245,95.00,0.33,12,0.10,5.00,1420.00,669,20240219,-29.00,452,20241209,5.09,500,-5.00,20250113,462,2.81,20250102,669,-29.00,20240219,452,5.09,20241209,1.62,N,001510,500,2362 억,,26757149,N,N,3174,N,00,N 20250206,140119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,476,-2,5,-0.42,189408186,397895,90.34,480,480,474,621,335,478,476.03,5.66,0,-96144,483,480,475,472,467,482,474,2363,143,500,350,1,1,472590171,2250,95.20,0.34,12,0.08,5.00,1420.00,669,20240219,-28.85,452,20241209,5.31,500,-4.80,20250113,462,3.03,20250102,669,-28.85,20240219,452,5.31,20241209,1.62,N,001510,500,2362 억,,26757149,N,N,3174,N,00,N diff --git a/001520/price/prices-20250201.csv b/001520/price/prices-20250201.csv index b019a2d8016b..8b8e4aa43679 100644 --- a/001520/price/prices-20250201.csv +++ b/001520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,680,-12,5,-1.73,223362146,327440,110.38,687,693,678,899,485,692,682.15,4.36,0,-54782,699,695,690,686,681,697,688,1193,207,500,490,1,1,238684063,1623,8.95,0.18,12,0.14,76.00,3880.00,1028,20240222,-33.85,677,20250203,0.44,715,-4.90,20250109,677,0.44,20250203,1028,-33.85,20240222,677,0.44,20250203,0.58,N,001520,500,1193 억,,10408355,N,N,10,N,00,N +20250207,150120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,680,-12,5,-1.73,216016088,316628,106.74,687,693,678,899,485,692,682.24,4.36,0,-50433,699,695,690,686,681,697,688,1193,207,500,490,1,1,238684063,1623,8.95,0.18,12,0.13,76.00,3880.00,1028,20240222,-33.85,677,20250203,0.44,715,-4.90,20250109,677,0.44,20250203,1028,-33.85,20240222,677,0.44,20250203,0.58,N,001520,500,1193 억,,10408355,N,N,100,N,00,N +20250207,140120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,680,-12,5,-1.73,199346022,292113,98.48,687,693,678,899,485,692,682.43,4.36,0,-50619,699,695,690,686,681,697,688,1193,207,500,490,1,1,238684063,1623,8.95,0.18,12,0.12,76.00,3880.00,1028,20240222,-33.85,677,20250203,0.44,715,-4.90,20250109,677,0.44,20250203,1028,-33.85,20240222,677,0.44,20250203,0.58,N,001520,500,1193 억,,10408355,N,N,100,N,00,N +20250207,130120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,682,-10,5,-1.45,180519994,264453,89.15,687,693,678,899,485,692,682.62,4.36,0,-42214,699,695,690,686,681,697,688,1193,207,500,490,1,1,238684063,1628,8.97,0.18,12,0.11,76.00,3880.00,1028,20240222,-33.66,677,20250203,0.74,715,-4.62,20250109,677,0.74,20250203,1028,-33.66,20240222,677,0.74,20250203,0.58,N,001520,500,1193 억,,10408355,N,N,100,N,00,N +20250207,120120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,680,-12,5,-1.73,167980080,246027,82.94,687,693,678,899,485,692,682.77,4.36,0,-34472,699,695,690,686,681,697,688,1193,207,500,490,1,1,238684063,1623,8.95,0.18,12,0.10,76.00,3880.00,1028,20240222,-33.85,677,20250203,0.44,715,-4.90,20250109,677,0.44,20250203,1028,-33.85,20240222,677,0.44,20250203,0.58,N,001520,500,1193 억,,10408355,N,N,100,N,00,N +20250207,110120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,683,-9,5,-1.30,72545746,105675,35.62,687,693,683,899,485,692,686.50,4.36,0,-23712,699,695,690,686,681,697,688,1193,207,500,490,1,1,238684063,1630,8.99,0.18,12,0.04,76.00,3880.00,1028,20240222,-33.56,677,20250203,0.89,715,-4.48,20250109,677,0.89,20250203,1028,-33.56,20240222,677,0.89,20250203,0.58,N,001520,500,1193 억,,10408355,N,N,100,N,00,N +20250207,100120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,686,-6,5,-0.87,50984448,74187,25.01,687,693,684,899,485,692,687.24,4.36,0,-14537,699,695,690,686,681,697,688,1193,207,500,490,1,1,238684063,1637,9.03,0.18,12,0.03,76.00,3880.00,1028,20240222,-33.27,677,20250203,1.33,715,-4.06,20250109,677,1.33,20250203,1028,-33.27,20240222,677,1.33,20250203,0.58,N,001520,500,1193 억,,10408355,N,N,100,N,00,N +20250207,090120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,687,-5,5,-0.72,708321,1031,0.35,687,693,687,899,485,692,687.02,4.36,0,-994,699,695,690,686,681,697,688,1193,207,500,490,1,1,238684063,1640,9.04,0.18,12,0.00,76.00,3880.00,1028,20240222,-33.17,677,20250203,1.48,715,-3.92,20250109,677,1.48,20250203,1028,-33.17,20240222,677,1.48,20250203,0.58,N,001520,500,1193 억,,10408355,N,N,100,N,00,N 20250206,160119,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,692,4,2,0.58,204635424,296453,160.09,688,694,685,894,482,688,690.28,4.31,0,117924,714,700,692,678,670,708,686,1193,206,500,490,1,1,238684063,1652,9.11,0.18,12,0.12,76.00,3880.00,1028,20240222,-32.68,677,20250203,2.22,715,-3.22,20250109,677,2.22,20250203,1028,-32.68,20240222,677,2.22,20250203,0.58,N,001520,500,1193 억,,10295958,N,N,100,N,00,N 20250206,150119,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,691,3,2,0.44,183711088,266177,143.74,688,694,685,894,482,688,690.18,4.31,0,111847,714,700,692,678,670,708,686,1193,206,500,490,1,1,238684063,1649,9.09,0.18,12,0.11,76.00,3880.00,1028,20240222,-32.78,677,20250203,2.07,715,-3.36,20250109,677,2.07,20250203,1028,-32.78,20240222,677,2.07,20250203,0.58,N,001520,500,1193 억,,10295958,N,N,75,N,00,N 20250206,140120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,693,5,2,0.73,174389955,252678,136.45,688,694,685,894,482,688,690.17,4.31,0,107128,714,700,692,678,670,708,686,1193,206,500,490,1,1,238684063,1654,9.12,0.18,12,0.11,76.00,3880.00,1028,20240222,-32.59,677,20250203,2.36,715,-3.08,20250109,677,2.36,20250203,1028,-32.59,20240222,677,2.36,20250203,0.58,N,001520,500,1193 억,,10295958,N,N,75,N,00,N diff --git a/001530/price/prices-20250201.csv b/001530/price/prices-20250201.csv index b6333c372422..5b4c5ec9c000 100644 --- a/001530/price/prices-20250201.csv +++ b/001530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45850,-2800,5,-5.76,6795125300,145558,357.96,48550,48750,45100,63200,34100,48650,46684.07,8.03,0,-14912,49583,49116,48633,48166,47683,48875,47925,133,14550,500,32100,50,1,19370819,8882,375.82,1.87,12,0.75,122.00,24509.00,50500,20241227,-9.21,22442,20240426,104.30,50300,-8.85,20250114,45100,1.66,20250207,51500,-10.97,20241223,23450,95.52,20240426,2.60,N,001530,500,132 억,,1555785,N,N,1,N,00,N +20250207,150120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46450,-2200,5,-4.52,5294851800,112874,277.58,48550,48750,46000,63200,34100,48650,46909.40,8.03,0,-3953,49583,49116,48633,48166,47683,48875,47925,133,14550,500,32100,50,1,19370819,8998,380.74,1.90,12,0.58,122.00,24509.00,50500,20241227,-8.02,22442,20240426,106.98,50300,-7.65,20250114,46000,0.98,20250207,51500,-9.81,20241223,23450,98.08,20240426,2.60,N,001530,500,132 억,,1555785,N,N,1,N,00,N +20250207,140120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46400,-2250,5,-4.62,4756481650,101322,249.17,48550,48750,46000,63200,34100,48650,46944.21,8.03,0,-169,49583,49116,48633,48166,47683,48875,47925,133,14550,500,32100,50,1,19370819,8988,380.33,1.89,12,0.52,122.00,24509.00,50500,20241227,-8.12,22442,20240426,106.76,50300,-7.75,20250114,46000,0.87,20250207,51500,-9.90,20241223,23450,97.87,20240426,2.60,N,001530,500,132 억,,1555785,N,N,1,N,00,N +20250207,130120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46850,-1800,5,-3.70,4299399100,91504,225.03,48550,48750,46000,63200,34100,48650,46985.91,8.03,0,1443,49583,49116,48633,48166,47683,48875,47925,133,14550,500,32100,50,1,19370819,9075,384.02,1.91,12,0.47,122.00,24509.00,50500,20241227,-7.23,22442,20240426,108.76,50300,-6.86,20250114,46000,1.85,20250207,51500,-9.03,20241223,23450,99.79,20240426,2.60,N,001530,500,132 억,,1555785,N,N,1,N,00,N +20250207,120120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47150,-1500,5,-3.08,3989538500,84905,208.80,48550,48750,46000,63200,34100,48650,46988.26,8.03,0,4902,49583,49116,48633,48166,47683,48875,47925,133,14550,500,32100,50,1,19370819,9133,386.48,1.92,12,0.44,122.00,24509.00,50500,20241227,-6.63,22442,20240426,110.10,50300,-6.26,20250114,46000,2.50,20250207,51500,-8.45,20241223,23450,101.07,20240426,2.60,N,001530,500,132 억,,1555785,N,N,1,N,00,N +20250207,110121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46500,-2150,5,-4.42,2962306700,63014,154.97,48550,48750,46000,63200,34100,48650,47010.29,8.03,0,3174,49583,49116,48633,48166,47683,48875,47925,133,14550,500,32100,50,1,19370819,9007,381.15,1.90,12,0.33,122.00,24509.00,50500,20241227,-7.92,22442,20240426,107.20,50300,-7.55,20250114,46000,1.09,20250207,51500,-9.71,20241223,23450,98.29,20240426,2.60,N,001530,500,132 억,,1555785,N,N,1,N,00,N +20250207,100120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47500,-1150,5,-2.36,1378152900,29016,71.36,48550,48750,46500,63200,34100,48650,47496.31,8.03,0,4801,49583,49116,48633,48166,47683,48875,47925,133,14550,500,32100,50,1,19370819,9201,389.34,1.94,12,0.15,122.00,24509.00,50500,20241227,-5.94,22442,20240426,111.66,50300,-5.57,20250114,46500,2.15,20250207,51500,-7.77,20241223,23450,102.56,20240426,2.60,N,001530,500,132 억,,1555785,N,N,1,N,00,N +20250207,090121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,48650,0,3,0.00,12114050,249,0.61,48550,48750,48500,63200,34100,48650,48650.80,8.03,0,231,49583,49116,48633,48166,47683,48875,47925,133,14550,500,32100,50,1,19370819,9424,398.77,1.98,12,0.00,122.00,24509.00,50500,20241227,-3.66,22442,20240426,116.78,50300,-3.28,20250114,47000,3.51,20250103,51500,-5.53,20241223,23450,107.46,20240426,2.60,N,001530,500,132 억,,1555785,N,N,1,N,00,N 20250206,160119,57,100.00,KOSPI,,유통,N,N,N,N, ,N,48650,-550,5,-1.12,1979563200,40658,56.49,49100,49100,48150,63900,34450,49200,48688.35,8.07,0,-8664,50333,49766,48933,48366,47533,50050,48650,133,14700,500,32470,50,1,19370819,9424,398.77,1.98,12,0.21,122.00,24509.00,50500,20241227,-3.66,22442,20240426,116.78,50300,-3.28,20250114,47000,3.51,20250103,51500,-5.53,20241223,23450,107.46,20240426,2.73,N,001530,500,132 억,,1562445,N,N,1,N,00,N 20250206,150120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,48750,-450,5,-0.91,1434405350,29463,40.93,49100,49100,48150,63900,34450,49200,48684.97,8.07,0,-4101,50333,49766,48933,48366,47533,50050,48650,133,14700,500,32470,50,1,19370819,9443,399.59,1.99,12,0.15,122.00,24509.00,50500,20241227,-3.47,22442,20240426,117.23,50300,-3.08,20250114,47000,3.72,20250103,51500,-5.34,20241223,23450,107.89,20240426,2.73,N,001530,500,132 억,,1562445,N,N,33,N,00,N 20250206,140120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,48700,-500,5,-1.02,836043200,17217,23.92,49100,49100,48150,63900,34450,49200,48559.17,8.07,0,-649,50333,49766,48933,48366,47533,50050,48650,133,14700,500,32470,50,1,19370819,9434,399.18,1.99,12,0.09,122.00,24509.00,50500,20241227,-3.56,22442,20240426,117.00,50300,-3.18,20250114,47000,3.62,20250103,51500,-5.44,20241223,23450,107.68,20240426,2.73,N,001530,500,132 억,,1562445,N,N,33,N,00,N diff --git a/001540/price/prices-20250201.csv b/001540/price/prices-20250201.csv index 105f2545699c..7610f02bcde1 100644 --- a/001540/price/prices-20250201.csv +++ b/001540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,-30,5,-0.46,29095020,4522,119.13,6480,6480,6410,8420,4540,6480,6434.10,3.42,0,-437,6546,6512,6466,6432,6386,6530,6450,65,1940,500,4660,10,1,13042420,841,65.15,0.54,12,0.03,99.00,12040.00,9720,20240129,-33.64,6240,20241209,3.37,6840,-5.70,20250113,6280,2.71,20250205,8710,-25.95,20240305,6240,3.37,20241209,1.04,N,001540,500,65 억,,445406,N,N,0,N,00,N +20250207,150120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,-60,5,-0.93,21738500,3379,89.01,6480,6480,6410,8420,4540,6480,6433.41,3.42,0,-275,6546,6512,6466,6432,6386,6530,6450,65,1940,500,4660,10,1,13042420,837,64.85,0.53,12,0.03,99.00,12040.00,9720,20240129,-33.95,6240,20241209,2.88,6840,-6.14,20250113,6280,2.23,20250205,8710,-26.29,20240305,6240,2.88,20241209,1.04,N,001540,500,65 억,,445406,N,N,0,N,00,N +20250207,140120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,-30,5,-0.46,16492340,2563,67.52,6480,6480,6410,8420,4540,6480,6434.78,3.42,0,-249,6546,6512,6466,6432,6386,6530,6450,65,1940,500,4660,10,1,13042420,841,65.15,0.54,12,0.02,99.00,12040.00,9720,20240129,-33.64,6240,20241209,3.37,6840,-5.70,20250113,6280,2.71,20250205,8710,-25.95,20240305,6240,3.37,20241209,1.04,N,001540,500,65 억,,445406,N,N,0,N,00,N +20250207,130121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6440,-40,5,-0.62,16350620,2541,66.94,6480,6480,6410,8420,4540,6480,6434.72,3.42,0,-246,6546,6512,6466,6432,6386,6530,6450,65,1940,500,4660,10,1,13042420,840,65.05,0.53,12,0.02,99.00,12040.00,9720,20240129,-33.74,6240,20241209,3.21,6840,-5.85,20250113,6280,2.55,20250205,8710,-26.06,20240305,6240,3.21,20241209,1.04,N,001540,500,65 억,,445406,N,N,0,N,00,N +20250207,120121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6440,-40,5,-0.62,15931880,2476,65.23,6480,6480,6410,8420,4540,6480,6434.52,3.42,0,-239,6546,6512,6466,6432,6386,6530,6450,65,1940,500,4660,10,1,13042420,840,65.05,0.53,12,0.02,99.00,12040.00,9720,20240129,-33.74,6240,20241209,3.21,6840,-5.85,20250113,6280,2.55,20250205,8710,-26.06,20240305,6240,3.21,20241209,1.04,N,001540,500,65 억,,445406,N,N,0,N,00,N +20250207,110121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,-30,5,-0.46,6495430,1007,26.53,6480,6480,6420,8420,4540,6480,6450.28,3.42,0,-157,6546,6512,6466,6432,6386,6530,6450,65,1940,500,4660,10,1,13042420,841,65.15,0.54,12,0.01,99.00,12040.00,9720,20240129,-33.64,6240,20241209,3.37,6840,-5.70,20250113,6280,2.71,20250205,8710,-25.95,20240305,6240,3.37,20241209,1.04,N,001540,500,65 억,,445406,N,N,0,N,00,N +20250207,100120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-20,5,-0.31,2139120,331,8.72,6480,6480,6460,8420,4540,6480,6462.60,3.42,0,-107,6546,6512,6466,6432,6386,6530,6450,65,1940,500,4660,10,1,13042420,843,65.25,0.54,12,0.00,99.00,12040.00,9720,20240129,-33.54,6240,20241209,3.53,6840,-5.56,20250113,6280,2.87,20250205,8710,-25.83,20240305,6240,3.53,20241209,1.04,N,001540,500,65 억,,445406,N,N,0,N,00,N +20250207,090121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,-10,5,-0.15,123040,19,0.50,6480,6480,6470,8420,4540,6480,6475.79,3.42,0,-9,6546,6512,6466,6432,6386,6530,6450,65,1940,500,4660,10,1,13042420,844,65.35,0.54,12,0.00,99.00,12040.00,9720,20240129,-33.44,6240,20241209,3.69,6840,-5.41,20250113,6280,3.03,20250205,8710,-25.72,20240305,6240,3.69,20241209,1.04,N,001540,500,65 억,,445406,N,N,0,N,00,N 20250206,160119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,60,2,0.93,24426760,3776,38.55,6420,6500,6420,8340,4500,6420,6468.95,3.42,0,-116,6580,6500,6390,6310,6200,6445,6255,65,1920,500,4620,10,1,13042420,845,65.45,0.54,12,0.03,99.00,12040.00,9720,20240129,-33.33,6240,20241209,3.85,6840,-5.26,20250113,6280,3.18,20250205,8710,-25.60,20240305,6240,3.85,20241209,1.03,N,001540,500,65 억,,445516,N,N,0,N,00,N 20250206,150120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,30,2,0.47,23675080,3660,37.37,6420,6500,6420,8340,4500,6420,6468.60,3.42,0,-47,6580,6500,6390,6310,6200,6445,6255,65,1920,500,4620,10,1,13042420,841,65.15,0.54,12,0.03,99.00,12040.00,9720,20240129,-33.64,6240,20241209,3.37,6840,-5.70,20250113,6280,2.71,20250205,8710,-25.95,20240305,6240,3.37,20241209,1.03,N,001540,500,65 억,,445516,N,N,0,N,00,N 20250206,140120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,50,2,0.78,8802450,1359,13.88,6420,6500,6420,8340,4500,6420,6477.15,3.42,0,-59,6580,6500,6390,6310,6200,6445,6255,65,1920,500,4620,10,1,13042420,844,65.35,0.54,12,0.01,99.00,12040.00,9720,20240129,-33.44,6240,20241209,3.69,6840,-5.41,20250113,6280,3.03,20250205,8710,-25.72,20240305,6240,3.69,20241209,1.03,N,001540,500,65 억,,445516,N,N,0,N,00,N diff --git a/001550/price/prices-20250201.csv b/001550/price/prices-20250201.csv index d43cede3af6c..ae99b2c687fb 100644 --- a/001550/price/prices-20250201.csv +++ b/001550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11300,-120,5,-1.05,88790280,7873,122.21,11410,11410,11190,14840,8000,11420,11277.82,0.70,0,-1898,11666,11542,11346,11222,11026,11605,11285,260,3420,5000,8220,10,1,5192239,587,-6.49,1.12,12,0.15,-1740.00,10070.00,15000,20240125,-24.67,9310,20241115,21.37,11860,-4.72,20250123,10450,8.13,20250102,13680,-17.40,20240216,9310,21.37,20241115,1.66,N,001550,5000,259 억,,36374,N,N,2,N,00,N +20250207,150121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11300,-120,5,-1.05,80787680,7163,111.19,11410,11410,11190,14840,8000,11420,11278.47,0.70,0,-1830,11666,11542,11346,11222,11026,11605,11285,260,3420,5000,8220,10,1,5192239,587,-6.49,1.12,12,0.14,-1740.00,10070.00,15000,20240125,-24.67,9310,20241115,21.37,11860,-4.72,20250123,10450,8.13,20250102,13680,-17.40,20240216,9310,21.37,20241115,1.66,N,001550,5000,259 억,,36374,N,N,2,N,00,N +20250207,140120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11300,-120,5,-1.05,53649370,4749,73.72,11410,11410,11260,14840,8000,11420,11296.98,0.70,0,-1596,11666,11542,11346,11222,11026,11605,11285,260,3420,5000,8220,10,1,5192239,587,-6.49,1.12,12,0.09,-1740.00,10070.00,15000,20240125,-24.67,9310,20241115,21.37,11860,-4.72,20250123,10450,8.13,20250102,13680,-17.40,20240216,9310,21.37,20241115,1.66,N,001550,5000,259 억,,36374,N,N,2,N,00,N +20250207,130121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11300,-120,5,-1.05,51606310,4568,70.91,11410,11410,11260,14840,8000,11420,11297.35,0.70,0,-1524,11666,11542,11346,11222,11026,11605,11285,260,3420,5000,8220,10,1,5192239,587,-6.49,1.12,12,0.09,-1740.00,10070.00,15000,20240125,-24.67,9310,20241115,21.37,11860,-4.72,20250123,10450,8.13,20250102,13680,-17.40,20240216,9310,21.37,20241115,1.66,N,001550,5000,259 억,,36374,N,N,2,N,00,N +20250207,120121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11280,-140,5,-1.23,49190580,4354,67.59,11410,11410,11260,14840,8000,11420,11297.79,0.70,0,-1388,11666,11542,11346,11222,11026,11605,11285,260,3420,5000,8220,10,1,5192239,586,-6.48,1.12,12,0.08,-1740.00,10070.00,15000,20240125,-24.80,9310,20241115,21.16,11860,-4.89,20250123,10450,7.94,20250102,13680,-17.54,20240216,9310,21.16,20241115,1.66,N,001550,5000,259 억,,36374,N,N,2,N,00,N +20250207,110121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11310,-110,5,-0.96,39857280,3527,54.75,11410,11410,11260,14840,8000,11420,11300.62,0.70,0,-1227,11666,11542,11346,11222,11026,11605,11285,260,3420,5000,8220,10,1,5192239,587,-6.50,1.12,12,0.07,-1740.00,10070.00,15000,20240125,-24.60,9310,20241115,21.48,11860,-4.64,20250123,10450,8.23,20250102,13680,-17.32,20240216,9310,21.48,20241115,1.66,N,001550,5000,259 억,,36374,N,N,2,N,00,N +20250207,100121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11280,-140,5,-1.23,14923880,1321,20.51,11410,11410,11260,14840,8000,11420,11297.41,0.70,0,-158,11666,11542,11346,11222,11026,11605,11285,260,3420,5000,8220,10,1,5192239,586,-6.48,1.12,12,0.03,-1740.00,10070.00,15000,20240125,-24.80,9310,20241115,21.16,11860,-4.89,20250123,10450,7.94,20250102,13680,-17.54,20240216,9310,21.16,20241115,1.66,N,001550,5000,259 억,,36374,N,N,2,N,00,N +20250207,090121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11400,-20,5,-0.18,113940,10,0.16,11410,11410,11360,14840,8000,11420,11394.00,0.70,0,-6,11666,11542,11346,11222,11026,11605,11285,260,3420,5000,8220,10,1,5192239,592,-6.55,1.13,12,0.00,-1740.00,10070.00,15000,20240125,-24.00,9310,20241115,22.45,11860,-3.88,20250123,10450,9.09,20250102,13680,-16.67,20240216,9310,22.45,20241115,1.66,N,001550,5000,259 억,,36374,N,N,2,N,00,N 20250206,160120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11420,120,2,1.06,72592900,6410,68.90,11300,11470,11150,14690,7910,11300,11324.95,0.70,0,-773,11466,11382,11266,11182,11066,11425,11225,260,3390,5000,8130,10,1,5192239,593,-6.56,1.13,12,0.12,-1740.00,10070.00,15000,20240125,-23.87,9310,20241115,22.66,11860,-3.71,20250123,10450,9.28,20250102,13680,-16.52,20240216,9310,22.66,20241115,1.65,N,001550,5000,259 억,,36265,N,N,2,N,00,N 20250206,150120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11400,100,2,0.88,70311120,6210,66.75,11300,11470,11150,14690,7910,11300,11322.24,0.70,0,-673,11466,11382,11266,11182,11066,11425,11225,260,3390,5000,8130,10,1,5192239,592,-6.55,1.13,12,0.12,-1740.00,10070.00,15000,20240125,-24.00,9310,20241115,22.45,11860,-3.88,20250123,10450,9.09,20250102,13680,-16.67,20240216,9310,22.45,20241115,1.65,N,001550,5000,259 억,,36265,N,N,2,N,00,N 20250206,140120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11400,100,2,0.88,63585700,5618,60.39,11300,11470,11150,14690,7910,11300,11318.21,0.70,0,-673,11466,11382,11266,11182,11066,11425,11225,260,3390,5000,8130,10,1,5192239,592,-6.55,1.13,12,0.11,-1740.00,10070.00,15000,20240125,-24.00,9310,20241115,22.45,11860,-3.88,20250123,10450,9.09,20250102,13680,-16.67,20240216,9310,22.45,20241115,1.65,N,001550,5000,259 억,,36265,N,N,2,N,00,N diff --git a/001560/price/prices-20250201.csv b/001560/price/prices-20250201.csv index c075f9f320d5..b166a2f6e7d1 100644 --- a/001560/price/prices-20250201.csv +++ b/001560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9530,-90,5,-0.94,294119100,30443,112.24,9620,9930,9490,12500,6740,9620,9661.44,4.67,0,331,10013,9816,9593,9396,9173,9915,9495,50,2880,500,6920,10,1,9900000,943,8.74,0.81,12,0.31,1090.00,11735.00,9970,20241211,-4.41,7750,20240409,22.97,9930,-4.03,20250207,8650,10.17,20250120,9970,-4.41,20241211,7750,22.97,20240409,0.03,N,001560,500,50 억,,462049,N,N,5,N,00,N +20250207,150121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9560,-60,5,-0.62,291841220,30204,111.36,9620,9930,9490,12500,6740,9620,9662.34,4.67,0,401,10013,9816,9593,9396,9173,9915,9495,50,2880,500,6920,10,1,9900000,946,8.77,0.81,12,0.31,1090.00,11735.00,9970,20241211,-4.11,7750,20240409,23.35,9930,-3.73,20250207,8650,10.52,20250120,9970,-4.11,20241211,7750,23.35,20240409,0.03,N,001560,500,50 억,,462049,N,N,5,N,00,N +20250207,140121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9650,30,2,0.31,280928830,29071,107.18,9620,9930,9490,12500,6740,9620,9663.54,4.67,0,610,10013,9816,9593,9396,9173,9915,9495,50,2880,500,6920,10,1,9900000,955,8.85,0.82,12,0.29,1090.00,11735.00,9970,20241211,-3.21,7750,20240409,24.52,9930,-2.82,20250207,8650,11.56,20250120,9970,-3.21,20241211,7750,24.52,20240409,0.03,N,001560,500,50 억,,462049,N,N,5,N,00,N +20250207,130121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9530,-90,5,-0.94,174535930,18131,66.85,9620,9930,9490,12500,6740,9620,9626.38,4.67,0,52,10013,9816,9593,9396,9173,9915,9495,50,2880,500,6920,10,1,9900000,943,8.74,0.81,12,0.18,1090.00,11735.00,9970,20241211,-4.41,7750,20240409,22.97,9930,-4.03,20250207,8650,10.17,20250120,9970,-4.41,20241211,7750,22.97,20240409,0.03,N,001560,500,50 억,,462049,N,N,5,N,00,N +20250207,120121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9530,-90,5,-0.94,140097780,14548,53.64,9620,9930,9490,12500,6740,9620,9630.04,4.67,0,-142,10013,9816,9593,9396,9173,9915,9495,50,2880,500,6920,10,1,9900000,943,8.74,0.81,12,0.15,1090.00,11735.00,9970,20241211,-4.41,7750,20240409,22.97,9930,-4.03,20250207,8650,10.17,20250120,9970,-4.41,20241211,7750,22.97,20240409,0.03,N,001560,500,50 억,,462049,N,N,5,N,00,N +20250207,110121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9690,70,2,0.73,75376630,7807,28.78,9620,9930,9490,12500,6740,9620,9655.01,4.67,0,-121,10013,9816,9593,9396,9173,9915,9495,50,2880,500,6920,10,1,9900000,959,8.89,0.83,12,0.08,1090.00,11735.00,9970,20241211,-2.81,7750,20240409,25.03,9930,-2.42,20250207,8650,12.02,20250120,9970,-2.81,20241211,7750,25.03,20240409,0.03,N,001560,500,50 억,,462049,N,N,5,N,00,N +20250207,100121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9640,20,2,0.21,38174450,3957,14.59,9620,9750,9530,12500,6740,9620,9647.32,4.67,0,-105,10013,9816,9593,9396,9173,9915,9495,50,2880,500,6920,10,1,9900000,954,8.84,0.82,12,0.04,1090.00,11735.00,9970,20241211,-3.31,7750,20240409,24.39,9790,-1.53,20250206,8650,11.45,20250120,9970,-3.31,20241211,7750,24.39,20240409,0.03,N,001560,500,50 억,,462049,N,N,5,N,00,N +20250207,090121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9620,0,3,0.00,634920,66,0.24,9620,9620,9620,12500,6740,9620,9620.00,4.67,0,-15,10013,9816,9593,9396,9173,9915,9495,50,2880,500,6920,10,1,9900000,952,8.83,0.82,12,0.00,1090.00,11735.00,9970,20241211,-3.51,7750,20240409,24.13,9790,-1.74,20250206,8650,11.21,20250120,9970,-3.51,20241211,7750,24.13,20240409,0.03,N,001560,500,50 억,,462049,N,N,5,N,00,N 20250206,160120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9620,160,2,1.69,258757610,27123,99.83,9460,9790,9370,12290,6630,9460,9540.00,4.66,0,549,9760,9610,9330,9180,8900,9685,9255,50,2830,500,6810,10,1,9900000,952,8.83,0.82,12,0.27,1090.00,11735.00,9970,20241211,-3.51,7750,20240409,24.13,9790,-1.74,20250206,8650,11.21,20250120,9970,-3.51,20241211,7750,24.13,20240409,0.03,N,001560,500,50 억,,461499,N,N,5,N,00,N 20250206,150120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9430,-30,5,-0.32,219937130,23025,84.74,9460,9790,9370,12290,6630,9460,9552.10,4.66,0,514,9760,9610,9330,9180,8900,9685,9255,50,2830,500,6810,10,1,9900000,934,8.65,0.80,12,0.23,1090.00,11735.00,9970,20241211,-5.42,7750,20240409,21.68,9790,-3.68,20250206,8650,9.02,20250120,9970,-5.42,20241211,7750,21.68,20240409,0.03,N,001560,500,50 억,,461499,N,N,2,N,00,N 20250206,140121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9520,60,2,0.63,73519470,7781,28.64,9460,9620,9370,12290,6630,9460,9448.59,4.66,0,118,9760,9610,9330,9180,8900,9685,9255,50,2830,500,6810,10,1,9900000,942,8.73,0.81,12,0.08,1090.00,11735.00,9970,20241211,-4.51,7750,20240409,22.84,9700,-1.86,20250109,8650,10.06,20250120,9970,-4.51,20241211,7750,22.84,20240409,0.03,N,001560,500,50 억,,461499,N,N,2,N,00,N diff --git a/001570/price/prices-20250201.csv b/001570/price/prices-20250201.csv index b365c4871a85..6e1abdb8ac40 100644 --- a/001570/price/prices-20250201.csv +++ b/001570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160121,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17380,-580,5,-3.23,13235315210,755162,86.78,17960,18090,17290,23300,12580,17960,17526.58,9.07,0,-174589,19053,18506,18183,17636,17313,18345,17475,320,5340,500,12570,10,1,63967196,11117,-16.71,5.16,12,1.18,-1040.00,3371.00,134100,20240306,-87.04,16750,20250203,3.76,22150,-21.53,20250120,16750,3.76,20250203,134100,-87.04,20240306,16750,3.76,20250203,0.03,N,001570,500,319 억,,5801405,N,N,1072,N,00,N +20250207,150121,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17430,-530,5,-2.95,12375320570,705706,81.10,17960,18090,17290,23300,12580,17960,17535.95,9.07,0,-159154,19053,18506,18183,17636,17313,18345,17475,320,5340,500,12570,10,1,63967196,11149,-16.76,5.17,12,1.10,-1040.00,3371.00,134100,20240306,-87.00,16750,20250203,4.06,22150,-21.31,20250120,16750,4.06,20250203,134100,-87.00,20240306,16750,4.06,20250203,0.03,N,001570,500,319 억,,5801405,N,N,146,N,00,N +20250207,140121,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17380,-580,5,-3.23,11562862150,659074,75.74,17960,18090,17290,23300,12580,17960,17543.96,9.07,0,-148404,19053,18506,18183,17636,17313,18345,17475,320,5340,500,12570,10,1,63967196,11117,-16.71,5.16,12,1.03,-1040.00,3371.00,134100,20240306,-87.04,16750,20250203,3.76,22150,-21.53,20250120,16750,3.76,20250203,134100,-87.04,20240306,16750,3.76,20250203,0.03,N,001570,500,319 억,,5801405,N,N,146,N,00,N +20250207,130122,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17360,-600,5,-3.34,10287725850,585704,67.31,17960,18090,17290,23300,12580,17960,17564.57,9.07,0,-146304,19053,18506,18183,17636,17313,18345,17475,320,5340,500,12570,10,1,63967196,11105,-16.69,5.15,12,0.92,-1040.00,3371.00,134100,20240306,-87.05,16750,20250203,3.64,22150,-21.63,20250120,16750,3.64,20250203,134100,-87.05,20240306,16750,3.64,20250203,0.03,N,001570,500,319 억,,5801405,N,N,146,N,00,N +20250207,120122,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17420,-540,5,-3.01,8750881610,497410,57.16,17960,18090,17290,23300,12580,17960,17592.73,9.07,0,-110771,19053,18506,18183,17636,17313,18345,17475,320,5340,500,12570,10,1,63967196,11143,-16.75,5.17,12,0.78,-1040.00,3371.00,134100,20240306,-87.01,16750,20250203,4.00,22150,-21.35,20250120,16750,4.00,20250203,134100,-87.01,20240306,16750,4.00,20250203,0.03,N,001570,500,319 억,,5801405,N,N,146,N,00,N +20250207,110122,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17450,-510,5,-2.84,7851662080,445813,51.23,17960,18090,17290,23300,12580,17960,17611.83,9.07,0,-99942,19053,18506,18183,17636,17313,18345,17475,320,5340,500,12570,10,1,63967196,11162,-16.78,5.18,12,0.70,-1040.00,3371.00,134100,20240306,-86.99,16750,20250203,4.18,22150,-21.22,20250120,16750,4.18,20250203,134100,-86.99,20240306,16750,4.18,20250203,0.03,N,001570,500,319 억,,5801405,N,N,146,N,00,N +20250207,100121,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17430,-530,5,-2.95,5954559680,337001,38.73,17960,18090,17290,23300,12580,17960,17669.07,9.07,0,-84859,19053,18506,18183,17636,17313,18345,17475,320,5340,500,12570,10,1,63967196,11149,-16.76,5.17,12,0.53,-1040.00,3371.00,134100,20240306,-87.00,16750,20250203,4.06,22150,-21.31,20250120,16750,4.06,20250203,134100,-87.00,20240306,16750,4.06,20250203,0.03,N,001570,500,319 억,,5801405,N,N,146,N,00,N +20250207,090122,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17520,-440,5,-2.45,374240820,21010,2.41,17960,17990,17480,23300,12580,17960,17810.91,9.07,0,-10681,19053,18506,18183,17636,17313,18345,17475,320,5340,500,12570,10,1,63967196,11207,-16.85,5.20,12,0.03,-1040.00,3371.00,134100,20240306,-86.94,16750,20250203,4.60,22150,-20.90,20250120,16750,4.60,20250203,134100,-86.94,20240306,16750,4.60,20250203,0.03,N,001570,500,319 억,,5801405,N,N,146,N,00,N 20250206,160120,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,17960,-740,5,-3.96,15590115270,862209,39.22,18700,18730,17860,24300,13090,18700,18081.59,9.30,0,-147911,20673,19686,18433,17446,16193,20180,17940,320,5600,500,13090,10,1,63967196,11489,-17.27,5.33,12,1.35,-1040.00,3371.00,134100,20240306,-86.61,16750,20250203,7.22,22150,-18.92,20250120,16750,7.22,20250203,134100,-86.61,20240306,16750,7.22,20250203,0.03,N,001570,500,319 억,,5949105,N,N,145,N,00,N 20250206,150121,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,18020,-680,5,-3.64,14569283880,805437,36.64,18700,18730,17860,24300,13090,18700,18088.21,9.30,0,-141355,20673,19686,18433,17446,16193,20180,17940,320,5600,500,13090,10,1,63967196,11527,-17.33,5.35,12,1.26,-1040.00,3371.00,134100,20240306,-86.56,16750,20250203,7.58,22150,-18.65,20250120,16750,7.58,20250203,134100,-86.56,20240306,16750,7.58,20250203,0.03,N,001570,500,319 억,,5949105,N,N,55,N,00,N 20250206,140121,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,18030,-670,5,-3.58,13059447620,721560,32.82,18700,18730,17860,24300,13090,18700,18098.40,9.30,0,-128428,20673,19686,18433,17446,16193,20180,17940,320,5600,500,13090,10,1,63967196,11533,-17.34,5.35,12,1.13,-1040.00,3371.00,134100,20240306,-86.55,16750,20250203,7.64,22150,-18.60,20250120,16750,7.64,20250203,134100,-86.55,20240306,16750,7.64,20250203,0.03,N,001570,500,319 억,,5949105,N,N,55,N,00,N diff --git a/001620/price/prices-20250201.csv b/001620/price/prices-20250201.csv index 826db4ec1f05..9a4883018a98 100644 --- a/001620/price/prices-20250201.csv +++ b/001620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,492,0,3,0.00,25543211,52349,164.56,493,500,485,639,345,492,487.94,0.26,0,-1916,502,497,493,488,484,495,486,556,147,500,340,1,1,111293031,548,7.24,0.29,12,0.05,68.00,1726.00,666,20240517,-26.13,440,20241209,11.82,511,-3.72,20250107,479,2.71,20250102,666,-26.13,20240517,440,11.82,20241209,0.00,N,001620,500,556 억,,289819,N,N,3,N,00,N +20250207,150121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,-6,5,-1.22,23809524,48825,153.48,493,500,485,639,345,492,487.65,0.26,0,678,502,497,493,488,484,495,486,556,147,500,340,1,1,111293031,541,7.15,0.28,12,0.04,68.00,1726.00,666,20240517,-27.03,440,20241209,10.45,511,-4.89,20250107,479,1.46,20250102,666,-27.03,20240517,440,10.45,20241209,0.00,N,001620,500,556 억,,289819,N,N,43,N,00,N +20250207,140121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,-6,5,-1.22,16057562,32866,103.31,493,500,486,639,345,492,488.58,0.26,0,675,502,497,493,488,484,495,486,556,147,500,340,1,1,111293031,541,7.15,0.28,12,0.03,68.00,1726.00,666,20240517,-27.03,440,20241209,10.45,511,-4.89,20250107,479,1.46,20250102,666,-27.03,20240517,440,10.45,20241209,0.00,N,001620,500,556 억,,289819,N,N,43,N,00,N +20250207,130122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,490,-2,5,-0.41,7714805,15716,49.40,493,500,487,639,345,492,490.89,0.26,0,-95,502,497,493,488,484,495,486,556,147,500,340,1,1,111293031,545,7.21,0.28,12,0.01,68.00,1726.00,666,20240517,-26.43,440,20241209,11.36,511,-4.11,20250107,479,2.30,20250102,666,-26.43,20240517,440,11.36,20241209,0.00,N,001620,500,556 억,,289819,N,N,43,N,00,N +20250207,120122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,488,-4,5,-0.81,7216055,14694,46.19,493,500,487,639,345,492,491.09,0.26,0,-95,502,497,493,488,484,495,486,556,147,500,340,1,1,111293031,543,7.18,0.28,12,0.01,68.00,1726.00,666,20240517,-26.73,440,20241209,10.91,511,-4.50,20250107,479,1.88,20250102,666,-26.73,20240517,440,10.91,20241209,0.00,N,001620,500,556 억,,289819,N,N,43,N,00,N +20250207,110122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,488,-4,5,-0.81,6277242,12777,40.16,493,500,487,639,345,492,491.29,0.26,0,-96,502,497,493,488,484,495,486,556,147,500,340,1,1,111293031,543,7.18,0.28,12,0.01,68.00,1726.00,666,20240517,-26.73,440,20241209,10.91,511,-4.50,20250107,479,1.88,20250102,666,-26.73,20240517,440,10.91,20241209,0.00,N,001620,500,556 억,,289819,N,N,43,N,00,N +20250207,100121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,491,-1,5,-0.20,1806009,3627,11.40,493,500,491,639,345,492,497.94,0.26,0,2,502,497,493,488,484,495,486,556,147,500,340,1,1,111293031,546,7.22,0.28,12,0.00,68.00,1726.00,666,20240517,-26.28,440,20241209,11.59,511,-3.91,20250107,479,2.51,20250102,666,-26.28,20240517,440,11.59,20241209,0.00,N,001620,500,556 억,,289819,N,N,43,N,00,N +20250207,090122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,493,1,2,0.20,51764,105,0.33,493,493,493,639,345,492,493.00,0.26,0,-68,502,497,493,488,484,495,486,556,147,500,340,1,1,111293031,549,7.25,0.29,12,0.00,68.00,1726.00,666,20240517,-25.98,440,20241209,12.05,511,-3.52,20250107,479,2.92,20250102,666,-25.98,20240517,440,12.05,20241209,0.00,N,001620,500,556 억,,289819,N,N,43,N,00,N 20250206,160120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,492,0,3,0.00,15630105,31812,63.02,493,498,489,639,345,492,491.33,0.26,0,-445,496,494,491,489,486,492,487,556,147,500,340,1,1,111293031,548,7.24,0.29,12,0.03,68.00,1726.00,666,20240517,-26.13,440,20241209,11.82,511,-3.72,20250107,479,2.71,20250102,666,-26.13,20240517,440,11.82,20241209,0.00,N,001620,500,556 억,,290264,N,N,43,N,00,N 20250206,150121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,490,-2,5,-0.41,14853113,30231,59.89,493,498,489,639,345,492,491.32,0.26,0,-5,496,494,491,489,486,492,487,556,147,500,340,1,1,111293031,545,7.21,0.28,12,0.03,68.00,1726.00,666,20240517,-26.43,440,20241209,11.36,511,-4.11,20250107,479,2.30,20250102,666,-26.43,20240517,440,11.36,20241209,0.00,N,001620,500,556 억,,290264,N,N,29,N,00,N 20250206,140121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,491,-1,5,-0.20,8311266,16892,33.46,493,498,490,639,345,492,492.02,0.26,0,-350,496,494,491,489,486,492,487,556,147,500,340,1,1,111293031,546,7.22,0.28,12,0.02,68.00,1726.00,666,20240517,-26.28,440,20241209,11.59,511,-3.91,20250107,479,2.51,20250102,666,-26.28,20240517,440,11.59,20241209,0.00,N,001620,500,556 억,,290264,N,N,29,N,00,N diff --git a/001630/price/prices-20250201.csv b/001630/price/prices-20250201.csv index 154fa3f4cbd2..1732024b4e9d 100644 --- a/001630/price/prices-20250201.csv +++ b/001630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160122,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,45300,-850,5,-1.84,625165000,13785,929.53,46150,47450,45050,59900,32350,46150,45351.25,5.15,0,-5049,46916,46532,46166,45782,45416,46725,45975,125,13750,2500,32300,50,1,5009861,2269,4.83,0.39,12,0.28,9383.00,115613.00,64300,20240326,-29.55,45050,20250207,0.55,48000,-5.62,20250102,45050,0.55,20250207,64300,-29.55,20240326,45050,0.55,20250207,0.38,N,001630,2500,125 억,,258012,N,N,2,N,00,N +20250207,150122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45500,-650,5,-1.41,504189750,11110,749.16,46150,47450,45100,59900,32350,46150,45381.62,5.15,0,-4851,46916,46532,46166,45782,45416,46725,45975,125,13750,2500,32300,50,1,5009861,2279,4.85,0.39,12,0.22,9383.00,115613.00,64300,20240326,-29.24,45050,20250204,1.00,48000,-5.21,20250102,45050,1.00,20250204,64300,-29.24,20240326,45050,1.00,20250204,0.38,N,001630,2500,125 억,,258012,N,N,2,N,00,N +20250207,140122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45250,-900,5,-1.95,343462450,7567,510.25,46150,47450,45100,59900,32350,46150,45389.51,5.15,0,-4266,46916,46532,46166,45782,45416,46725,45975,125,13750,2500,32300,50,1,5009861,2267,4.82,0.39,12,0.15,9383.00,115613.00,64300,20240326,-29.63,45050,20250204,0.44,48000,-5.73,20250102,45050,0.44,20250204,64300,-29.63,20240326,45050,0.44,20250204,0.38,N,001630,2500,125 억,,258012,N,N,2,N,00,N +20250207,130122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45300,-850,5,-1.84,240500050,5294,356.98,46150,47450,45100,59900,32350,46150,45428.80,5.15,0,-3608,46916,46532,46166,45782,45416,46725,45975,125,13750,2500,32300,50,1,5009861,2269,4.83,0.39,12,0.11,9383.00,115613.00,64300,20240326,-29.55,45050,20250204,0.55,48000,-5.62,20250102,45050,0.55,20250204,64300,-29.55,20240326,45050,0.55,20250204,0.38,N,001630,2500,125 억,,258012,N,N,2,N,00,N +20250207,120122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45300,-850,5,-1.84,206273550,4537,305.93,46150,47450,45150,59900,32350,46150,45464.75,5.15,0,-3249,46916,46532,46166,45782,45416,46725,45975,125,13750,2500,32300,50,1,5009861,2269,4.83,0.39,12,0.09,9383.00,115613.00,64300,20240326,-29.55,45050,20250204,0.55,48000,-5.62,20250102,45050,0.55,20250204,64300,-29.55,20240326,45050,0.55,20250204,0.38,N,001630,2500,125 억,,258012,N,N,2,N,00,N +20250207,110122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45200,-950,5,-2.06,89744200,1981,133.58,46150,46150,45200,59900,32350,46150,45302.47,5.15,0,-1808,46916,46532,46166,45782,45416,46725,45975,125,13750,2500,32300,50,1,5009861,2264,4.82,0.39,12,0.04,9383.00,115613.00,64300,20240326,-29.70,45050,20250204,0.33,48000,-5.83,20250102,45050,0.33,20250204,64300,-29.70,20240326,45050,0.33,20250204,0.38,N,001630,2500,125 억,,258012,N,N,2,N,00,N +20250207,100122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45200,-950,5,-2.06,25098000,552,37.22,46150,46150,45200,59900,32350,46150,45467.39,5.15,0,-455,46916,46532,46166,45782,45416,46725,45975,125,13750,2500,32300,50,1,5009861,2264,4.82,0.39,12,0.01,9383.00,115613.00,64300,20240326,-29.70,45050,20250204,0.33,48000,-5.83,20250102,45050,0.33,20250204,64300,-29.70,20240326,45050,0.33,20250204,0.38,N,001630,2500,125 억,,258012,N,N,2,N,00,N +20250207,090122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46150,0,3,0.00,0,0,0.00,0,0,0,59900,32350,46150,0.00,5.15,0,0,46916,46532,46166,45782,45416,46725,45975,125,13750,2500,32300,50,1,5009861,2312,4.92,0.40,12,0.00,9383.00,115613.00,64300,20240326,-28.23,45050,20250204,2.44,48000,-3.85,20250102,45050,2.44,20250204,64300,-28.23,20240326,45050,2.44,20250204,0.38,N,001630,2500,125 억,,258012,N,N,2,N,00,N 20250206,160121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46150,350,2,0.76,68370400,1483,36.98,45800,46550,45800,59500,32100,45800,46102.12,5.14,0,-53,46300,46050,45550,45300,44800,46175,45425,125,13700,2500,32060,50,1,5009861,2312,4.92,0.40,12,0.03,9383.00,115613.00,64300,20240326,-28.23,45050,20250204,2.44,48000,-3.85,20250102,45050,2.44,20250204,64300,-28.23,20240326,45050,2.44,20250204,0.37,N,001630,2500,125 억,,257748,N,N,2,N,00,N 20250206,150121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46100,300,2,0.66,60036600,1302,32.47,45800,46550,45800,59500,32100,45800,46111.06,5.14,0,-15,46300,46050,45550,45300,44800,46175,45425,125,13700,2500,32060,50,1,5009861,2310,4.91,0.40,12,0.03,9383.00,115613.00,64300,20240326,-28.30,45050,20250204,2.33,48000,-3.96,20250102,45050,2.33,20250204,64300,-28.30,20240326,45050,2.33,20250204,0.37,N,001630,2500,125 억,,257748,N,N,2,N,00,N 20250206,140121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46150,350,2,0.76,48042800,1042,25.99,45800,46550,45800,59500,32100,45800,46106.33,5.14,0,68,46300,46050,45550,45300,44800,46175,45425,125,13700,2500,32060,50,1,5009861,2312,4.92,0.40,12,0.02,9383.00,115613.00,64300,20240326,-28.23,45050,20250204,2.44,48000,-3.85,20250102,45050,2.44,20250204,64300,-28.23,20240326,45050,2.44,20250204,0.37,N,001630,2500,125 억,,257748,N,N,2,N,00,N diff --git a/001680/price/prices-20250201.csv b/001680/price/prices-20250201.csv index e448f5385eaa..0c753b8b35a1 100644 --- a/001680/price/prices-20250201.csv +++ b/001680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,20550,-150,5,-0.72,3447881250,166581,45.49,20750,21000,20400,26900,14500,20700,20698.37,17.30,0,9234,21966,21332,20766,20132,19566,21650,20450,346,6200,1000,15730,50,1,34648025,7120,11.04,0.56,12,0.48,1862.00,36679.00,30900,20240617,-33.50,18290,20250123,12.36,21500,-4.42,20250205,18290,12.36,20250123,30900,-33.50,20240617,18290,12.36,20250123,0.56,N,001680,1000,346 억,,5994266,N,N,99,N,00,N +20250207,150122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,20450,-250,5,-1.21,3205407150,154770,42.26,20750,21000,20450,26900,14500,20700,20710.78,17.30,0,10353,21966,21332,20766,20132,19566,21650,20450,346,6200,1000,15730,50,1,34648025,7086,10.98,0.56,12,0.45,1862.00,36679.00,30900,20240617,-33.82,18290,20250123,11.81,21500,-4.88,20250205,18290,11.81,20250123,30900,-33.82,20240617,18290,11.81,20250123,0.56,N,001680,1000,346 억,,5994266,N,N,58,N,00,N +20250207,140122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,20600,-100,5,-0.48,2646595800,127607,34.85,20750,21000,20500,26900,14500,20700,20740.21,17.30,0,17601,21966,21332,20766,20132,19566,21650,20450,346,6200,1000,15730,50,1,34648025,7137,11.06,0.56,12,0.37,1862.00,36679.00,30900,20240617,-33.33,18290,20250123,12.63,21500,-4.19,20250205,18290,12.63,20250123,30900,-33.33,20240617,18290,12.63,20250123,0.56,N,001680,1000,346 억,,5994266,N,N,58,N,00,N +20250207,130122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,20800,100,2,0.48,2227700500,107341,29.31,20750,21000,20500,26900,14500,20700,20753.49,17.30,0,26134,21966,21332,20766,20132,19566,21650,20450,346,6200,1000,15730,50,1,34648025,7207,11.17,0.57,12,0.31,1862.00,36679.00,30900,20240617,-32.69,18290,20250123,13.72,21500,-3.26,20250205,18290,13.72,20250123,30900,-32.69,20240617,18290,13.72,20250123,0.56,N,001680,1000,346 억,,5994266,N,N,58,N,00,N +20250207,120122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,20850,150,2,0.72,1736779200,83671,22.85,20750,21000,20500,26900,14500,20700,20757.24,17.30,0,17806,21966,21332,20766,20132,19566,21650,20450,346,6200,1000,15730,50,1,34648025,7224,11.20,0.57,12,0.24,1862.00,36679.00,30900,20240617,-32.52,18290,20250123,14.00,21500,-3.02,20250205,18290,14.00,20250123,30900,-32.52,20240617,18290,14.00,20250123,0.56,N,001680,1000,346 억,,5994266,N,N,58,N,00,N +20250207,110122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,20800,100,2,0.48,1076781300,52077,14.22,20750,20850,20500,26900,14500,20700,20676.72,17.30,0,13724,21966,21332,20766,20132,19566,21650,20450,346,6200,1000,15730,50,1,34648025,7207,11.17,0.57,12,0.15,1862.00,36679.00,30900,20240617,-32.69,18290,20250123,13.72,21500,-3.26,20250205,18290,13.72,20250123,30900,-32.69,20240617,18290,13.72,20250123,0.56,N,001680,1000,346 억,,5994266,N,N,58,N,00,N +20250207,100122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,20700,0,3,0.00,643373900,31145,8.50,20750,20850,20500,26900,14500,20700,20657.37,17.30,0,9981,21966,21332,20766,20132,19566,21650,20450,346,6200,1000,15730,50,1,34648025,7172,11.12,0.56,12,0.09,1862.00,36679.00,30900,20240617,-33.01,18290,20250123,13.18,21500,-3.72,20250205,18290,13.18,20250123,30900,-33.01,20240617,18290,13.18,20250123,0.56,N,001680,1000,346 억,,5994266,N,N,58,N,00,N +20250207,090122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,20800,100,2,0.48,83276600,4018,1.10,20750,20800,20600,26900,14500,20700,20725.88,17.30,0,-2508,21966,21332,20766,20132,19566,21650,20450,346,6200,1000,15730,50,1,34648025,7207,11.17,0.57,12,0.01,1862.00,36679.00,30900,20240617,-32.69,18290,20250123,13.72,21500,-3.26,20250205,18290,13.72,20250123,30900,-32.69,20240617,18290,13.72,20250123,0.56,N,001680,1000,346 억,,5994266,N,N,58,N,00,N 20250206,160121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,20700,300,2,1.47,7640103250,365426,39.84,20400,21400,20200,26500,14300,20400,20907.53,17.15,0,54366,22133,21266,20633,19766,19133,20950,19450,346,6100,1000,15500,50,1,34648025,7172,11.12,0.56,12,1.05,1862.00,36679.00,30900,20240617,-33.01,18290,20250123,13.18,21500,-3.72,20250205,18290,13.18,20250123,30900,-33.01,20240617,18290,13.18,20250123,0.52,N,001680,1000,346 억,,5941837,N,N,54,N,00,N 20250206,150121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,20750,350,2,1.72,7343355950,351090,38.27,20400,21400,20200,26500,14300,20400,20915.88,17.15,0,53593,22133,21266,20633,19766,19133,20950,19450,346,6100,1000,15500,50,1,34648025,7189,11.14,0.57,12,1.01,1862.00,36679.00,30900,20240617,-32.85,18290,20250123,13.45,21500,-3.49,20250205,18290,13.45,20250123,30900,-32.85,20240617,18290,13.45,20250123,0.52,N,001680,1000,346 억,,5941837,N,N,754,N,00,N 20250206,140122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,20650,250,2,1.23,7037699900,336286,36.66,20400,21400,20200,26500,14300,20400,20927.72,17.15,0,47963,22133,21266,20633,19766,19133,20950,19450,346,6100,1000,15500,50,1,34648025,7155,11.09,0.56,12,0.97,1862.00,36679.00,30900,20240617,-33.17,18290,20250123,12.90,21500,-3.95,20250205,18290,12.90,20250123,30900,-33.17,20240617,18290,12.90,20250123,0.52,N,001680,1000,346 억,,5941837,N,N,754,N,00,N diff --git a/001720/price/prices-20250201.csv b/001720/price/prices-20250201.csv index 706fe27e6e87..1506b78740c9 100644 --- a/001720/price/prices-20250201.csv +++ b/001720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78900,100,2,0.13,255901900,3243,43.32,78600,79200,78600,102400,55200,78800,78909.01,7.04,0,-601,80333,79566,78533,77766,76733,79950,78150,822,23600,5000,59880,100,1,16440000,12971,9.09,0.72,03,0.02,8677.00,109160.00,86000,20240822,-8.26,58800,20240125,34.18,79300,-0.50,20250206,75200,4.92,20250123,86000,-8.26,20240822,62400,26.44,20240401,0.15,N,001720,5000,822 억,,1157598,N,N,16,N,00,N +20250207,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78900,100,2,0.13,241074500,3055,40.81,78600,79200,78600,102400,55200,78800,78911.46,7.04,0,-600,80333,79566,78533,77766,76733,79950,78150,822,23600,5000,59880,100,1,16440000,12971,9.09,0.72,03,0.02,8677.00,109160.00,86000,20240822,-8.26,58800,20240125,34.18,79300,-0.50,20250206,75200,4.92,20250123,86000,-8.26,20240822,62400,26.44,20240401,0.15,N,001720,5000,822 억,,1157598,N,N,9,N,00,N +20250207,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79000,200,2,0.25,228057300,2890,38.61,78600,79200,78600,102400,55200,78800,78912.56,7.04,0,-649,80333,79566,78533,77766,76733,79950,78150,822,23600,5000,59880,100,1,16440000,12988,9.10,0.72,03,0.02,8677.00,109160.00,86000,20240822,-8.14,58800,20240125,34.35,79300,-0.38,20250206,75200,5.05,20250123,86000,-8.14,20240822,62400,26.60,20240401,0.15,N,001720,5000,822 억,,1157598,N,N,9,N,00,N +20250207,130122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79000,200,2,0.25,187545700,2377,31.75,78600,79200,78600,102400,55200,78800,78900.17,7.04,0,-596,80333,79566,78533,77766,76733,79950,78150,822,23600,5000,59880,100,1,16440000,12988,9.10,0.72,03,0.01,8677.00,109160.00,86000,20240822,-8.14,58800,20240125,34.35,79300,-0.38,20250206,75200,5.05,20250123,86000,-8.14,20240822,62400,26.60,20240401,0.15,N,001720,5000,822 억,,1157598,N,N,9,N,00,N +20250207,120123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78900,100,2,0.13,155875700,1976,26.40,78600,79000,78600,102400,55200,78800,78884.46,7.04,0,-701,80333,79566,78533,77766,76733,79950,78150,822,23600,5000,59880,100,1,16440000,12971,9.09,0.72,03,0.01,8677.00,109160.00,86000,20240822,-8.26,58800,20240125,34.18,79300,-0.50,20250206,75200,4.92,20250123,86000,-8.26,20240822,62400,26.44,20240401,0.15,N,001720,5000,822 억,,1157598,N,N,9,N,00,N +20250207,110122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79000,200,2,0.25,73744100,936,12.50,78600,79000,78600,102400,55200,78800,78786.43,7.04,0,-324,80333,79566,78533,77766,76733,79950,78150,822,23600,5000,59880,100,1,16440000,12988,9.10,0.72,03,0.01,8677.00,109160.00,86000,20240822,-8.14,58800,20240125,34.35,79300,-0.38,20250206,75200,5.05,20250123,86000,-8.14,20240822,62400,26.60,20240401,0.15,N,001720,5000,822 억,,1157598,N,N,9,N,00,N +20250207,100122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78900,100,2,0.13,26064400,331,4.42,78600,79000,78600,102400,55200,78800,78744.41,7.04,0,-19,80333,79566,78533,77766,76733,79950,78150,822,23600,5000,59880,100,1,16440000,12971,9.09,0.72,03,0.00,8677.00,109160.00,86000,20240822,-8.26,58800,20240125,34.18,79300,-0.50,20250206,75200,4.92,20250123,86000,-8.26,20240822,62400,26.44,20240401,0.15,N,001720,5000,822 억,,1157598,N,N,9,N,00,N +20250207,090123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78600,-200,5,-0.25,1965000,25,0.33,78600,78600,78600,102400,55200,78800,78600.00,7.04,0,-10,80333,79566,78533,77766,76733,79950,78150,822,23600,5000,59880,100,1,16440000,12922,9.06,0.72,03,0.00,8677.00,109160.00,86000,20240822,-8.60,58800,20240125,33.67,79300,-0.88,20250206,75200,4.52,20250123,86000,-8.60,20240822,62400,25.96,20240401,0.15,N,001720,5000,822 억,,1157598,N,N,9,N,00,N 20250206,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78800,1400,2,1.81,587070500,7486,135.25,77500,79300,77500,100600,54200,77400,78422.46,7.03,0,1941,78133,77766,77033,76666,75933,77950,76850,822,23200,5000,58820,100,1,16440000,12955,9.08,0.72,03,0.05,8677.00,109160.00,86000,20240822,-8.37,58800,20240124,34.01,79300,-0.63,20250206,75200,4.79,20250123,86000,-8.37,20240822,62400,26.28,20240401,0.15,N,001720,5000,822 억,,1155757,N,N,9,N,00,N 20250206,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78400,1000,2,1.29,556718600,7100,128.27,77500,79300,77500,100600,54200,77400,78411.07,7.03,0,1894,78133,77766,77033,76666,75933,77950,76850,822,23200,5000,58820,100,1,16440000,12889,9.04,0.72,03,0.04,8677.00,109160.00,86000,20240822,-8.84,58800,20240124,33.33,79300,-1.13,20250206,75200,4.26,20250123,86000,-8.84,20240822,62400,25.64,20240401,0.15,N,001720,5000,822 억,,1155757,N,N,14,N,00,N 20250206,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78600,1200,2,1.55,475669900,6067,109.61,77500,79300,77500,100600,54200,77400,78402.82,7.03,0,1515,78133,77766,77033,76666,75933,77950,76850,822,23200,5000,58820,100,1,16440000,12922,9.06,0.72,03,0.04,8677.00,109160.00,86000,20240822,-8.60,58800,20240124,33.67,79300,-0.88,20250206,75200,4.52,20250123,86000,-8.60,20240822,62400,25.96,20240401,0.15,N,001720,5000,822 억,,1155757,N,N,14,N,00,N diff --git a/001740/price/prices-20250201.csv b/001740/price/prices-20250201.csv index 91d0a411e861..4a22fe54a6a0 100644 --- a/001740/price/prices-20250201.csv +++ b/001740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4165,15,2,0.36,1453833750,347361,120.08,4145,4230,4145,5390,2905,4150,4185.38,14.69,0,106742,4236,4192,4156,4112,4076,4175,4095,6205,1240,2500,2980,5,1,221277902,9216,-1388.33,0.42,12,0.16,-3.00,9861.00,8540,20240213,-51.23,4005,20250203,4.00,4330,-3.81,20250108,4005,4.00,20250203,8540,-51.23,20240213,4005,4.00,20250203,0.57,N,001740,2500,6204 억,,32509676,N,N,924,N,00,N +20250207,150123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4165,15,2,0.36,1273000930,303934,105.07,4145,4230,4145,5390,2905,4150,4188.41,14.69,0,107779,4236,4192,4156,4112,4076,4175,4095,6205,1240,2500,2980,5,1,221277902,9216,-1388.33,0.42,12,0.14,-3.00,9861.00,8540,20240213,-51.23,4005,20250203,4.00,4330,-3.81,20250108,4005,4.00,20250203,8540,-51.23,20240213,4005,4.00,20250203,0.57,N,001740,2500,6204 억,,32509676,N,N,1,N,00,N +20250207,140122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4180,30,2,0.72,924241670,220574,76.25,4145,4230,4145,5390,2905,4150,4190.17,14.69,0,58237,4236,4192,4156,4112,4076,4175,4095,6205,1240,2500,2980,5,1,221277902,9249,-1393.33,0.42,12,0.10,-3.00,9861.00,8540,20240213,-51.05,4005,20250203,4.37,4330,-3.46,20250108,4005,4.37,20250203,8540,-51.05,20240213,4005,4.37,20250203,0.57,N,001740,2500,6204 억,,32509676,N,N,1,N,00,N +20250207,130123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4185,35,2,0.84,756303285,180369,62.35,4145,4230,4145,5390,2905,4150,4193.09,14.69,0,37155,4236,4192,4156,4112,4076,4175,4095,6205,1240,2500,2980,5,1,221277902,9260,-1395.00,0.42,12,0.08,-3.00,9861.00,8540,20240213,-51.00,4005,20250203,4.49,4330,-3.35,20250108,4005,4.49,20250203,8540,-51.00,20240213,4005,4.49,20250203,0.57,N,001740,2500,6204 억,,32509676,N,N,1,N,00,N +20250207,120123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4180,30,2,0.72,678804575,161847,55.95,4145,4230,4145,5390,2905,4150,4194.11,14.69,0,32746,4236,4192,4156,4112,4076,4175,4095,6205,1240,2500,2980,5,1,221277902,9249,-1393.33,0.42,12,0.07,-3.00,9861.00,8540,20240213,-51.05,4005,20250203,4.37,4330,-3.46,20250108,4005,4.37,20250203,8540,-51.05,20240213,4005,4.37,20250203,0.57,N,001740,2500,6204 억,,32509676,N,N,1,N,00,N +20250207,110123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4180,30,2,0.72,541741380,129004,44.60,4145,4230,4145,5390,2905,4150,4199.42,14.69,0,34957,4236,4192,4156,4112,4076,4175,4095,6205,1240,2500,2980,5,1,221277902,9249,-1393.33,0.42,12,0.06,-3.00,9861.00,8540,20240213,-51.05,4005,20250203,4.37,4330,-3.46,20250108,4005,4.37,20250203,8540,-51.05,20240213,4005,4.37,20250203,0.57,N,001740,2500,6204 억,,32509676,N,N,1,N,00,N +20250207,100122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4190,40,2,0.96,422141680,100395,34.71,4145,4230,4145,5390,2905,4150,4204.81,14.69,0,41709,4236,4192,4156,4112,4076,4175,4095,6205,1240,2500,2980,5,1,221277902,9272,-1396.67,0.42,12,0.05,-3.00,9861.00,8540,20240213,-50.94,4005,20250203,4.62,4330,-3.23,20250108,4005,4.62,20250203,8540,-50.94,20240213,4005,4.62,20250203,0.57,N,001740,2500,6204 억,,32509676,N,N,1,N,00,N +20250207,090123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4150,0,3,0.00,18156095,4378,1.51,4145,4170,4145,5390,2905,4150,4147.12,14.69,0,-2078,4236,4192,4156,4112,4076,4175,4095,6205,1240,2500,2980,5,1,221277902,9183,-1383.33,0.42,12,0.00,-3.00,9861.00,8540,20240213,-51.41,4005,20250203,3.62,4330,-4.16,20250108,4005,3.62,20250203,8540,-51.41,20240213,4005,3.62,20250203,0.57,N,001740,2500,6204 억,,32509676,N,N,1,N,00,N 20250206,160121,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4150,0,3,0.00,1197696935,289127,68.99,4170,4200,4120,5390,2905,4150,4142.46,14.74,0,-94419,4276,4212,4156,4092,4036,4245,4125,6205,1240,2500,2980,5,1,221277902,9183,-1383.33,0.42,12,0.13,-3.00,9861.00,8540,20240213,-51.41,4005,20250203,3.62,4330,-4.16,20250108,4005,3.62,20250203,8540,-51.41,20240213,4005,3.62,20250203,0.57,N,001740,2500,6204 억,,32606183,N,N,1,N,00,N 20250206,150122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4140,-10,5,-0.24,963559125,232703,55.52,4170,4200,4120,5390,2905,4150,4140.72,14.74,0,-89101,4276,4212,4156,4092,4036,4245,4125,6205,1240,2500,2980,5,1,221277902,9161,-1380.00,0.42,12,0.11,-3.00,9861.00,8540,20240213,-51.52,4005,20250203,3.37,4330,-4.39,20250108,4005,3.37,20250203,8540,-51.52,20240213,4005,3.37,20250203,0.57,N,001740,2500,6204 억,,32606183,N,N,1369,N,00,N 20250206,140122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4135,-15,5,-0.36,860004670,207680,49.55,4170,4200,4120,5390,2905,4150,4141.01,14.74,0,-80397,4276,4212,4156,4092,4036,4245,4125,6205,1240,2500,2980,5,1,221277902,9150,-1378.33,0.42,12,0.09,-3.00,9861.00,8540,20240213,-51.58,4005,20250203,3.25,4330,-4.50,20250108,4005,3.25,20250203,8540,-51.58,20240213,4005,3.25,20250203,0.57,N,001740,2500,6204 억,,32606183,N,N,1369,N,00,N diff --git a/001750/price/prices-20250201.csv b/001750/price/prices-20250201.csv index 884aa7adf7e2..40f530eaece5 100644 --- a/001750/price/prices-20250201.csv +++ b/001750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11950,50,2,0.42,131358290,11029,63.94,11900,12060,11870,15470,8330,11900,11910.26,11.62,0,-1216,12146,12022,11946,11822,11746,11985,11785,636,3570,5000,7370,10,1,12728534,1521,4.51,0.32,12,0.09,2649.00,36995.00,19410,20240805,-38.43,8900,20240125,34.27,12380,-3.47,20250124,11350,5.29,20250114,19410,-38.43,20240805,9700,23.20,20240207,0.79,N,001750,5000,636 억,,1479390,N,N,1,N,00,N +20250207,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11930,30,2,0.25,119612680,10045,58.24,11900,12060,11870,15470,8330,11900,11907.68,11.62,0,-1012,12146,12022,11946,11822,11746,11985,11785,636,3570,5000,7370,10,1,12728534,1519,4.50,0.32,12,0.08,2649.00,36995.00,19410,20240805,-38.54,8900,20240125,34.04,12380,-3.63,20250124,11350,5.11,20250114,19410,-38.54,20240805,9700,22.99,20240207,0.79,N,001750,5000,636 억,,1479390,N,N,0,N,00,N +20250207,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11930,30,2,0.25,100650000,8453,49.01,11900,12060,11870,15470,8330,11900,11907.02,11.62,0,-1716,12146,12022,11946,11822,11746,11985,11785,636,3570,5000,7370,10,1,12728534,1519,4.50,0.32,12,0.07,2649.00,36995.00,19410,20240805,-38.54,8900,20240125,34.04,12380,-3.63,20250124,11350,5.11,20250114,19410,-38.54,20240805,9700,22.99,20240207,0.79,N,001750,5000,636 억,,1479390,N,N,0,N,00,N +20250207,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11950,50,2,0.42,81731980,6864,39.80,11900,12060,11870,15470,8330,11900,11907.34,11.62,0,-1442,12146,12022,11946,11822,11746,11985,11785,636,3570,5000,7370,10,1,12728534,1521,4.51,0.32,12,0.05,2649.00,36995.00,19410,20240805,-38.43,8900,20240125,34.27,12380,-3.47,20250124,11350,5.29,20250114,19410,-38.43,20240805,9700,23.20,20240207,0.79,N,001750,5000,636 억,,1479390,N,N,0,N,00,N +20250207,120123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11920,20,2,0.17,68536040,5757,33.38,11900,12060,11870,15470,8330,11900,11904.82,11.62,0,-1206,12146,12022,11946,11822,11746,11985,11785,636,3570,5000,7370,10,1,12728534,1517,4.50,0.32,12,0.05,2649.00,36995.00,19410,20240805,-38.59,8900,20240125,33.93,12380,-3.72,20250124,11350,5.02,20250114,19410,-38.59,20240805,9700,22.89,20240207,0.79,N,001750,5000,636 억,,1479390,N,N,0,N,00,N +20250207,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11890,-10,5,-0.08,57727880,4849,28.11,11900,12060,11870,15470,8330,11900,11905.11,11.62,0,-994,12146,12022,11946,11822,11746,11985,11785,636,3570,5000,7370,10,1,12728534,1513,4.49,0.32,12,0.04,2649.00,36995.00,19410,20240805,-38.74,8900,20240125,33.60,12380,-3.96,20250124,11350,4.76,20250114,19410,-38.74,20240805,9700,22.58,20240207,0.79,N,001750,5000,636 억,,1479390,N,N,0,N,00,N +20250207,100123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11890,-10,5,-0.08,31569040,2650,15.36,11900,12060,11880,15470,8330,11900,11912.85,11.62,0,-498,12146,12022,11946,11822,11746,11985,11785,636,3570,5000,7370,10,1,12728534,1513,4.49,0.32,12,0.02,2649.00,36995.00,19410,20240805,-38.74,8900,20240125,33.60,12380,-3.96,20250124,11350,4.76,20250114,19410,-38.74,20240805,9700,22.58,20240207,0.79,N,001750,5000,636 억,,1479390,N,N,0,N,00,N +20250207,090123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11900,0,3,0.00,3903200,328,1.90,11900,11900,11900,15470,8330,11900,11900.00,11.62,0,-318,12146,12022,11946,11822,11746,11985,11785,636,3570,5000,7370,10,1,12728534,1515,4.49,0.32,12,0.00,2649.00,36995.00,19410,20240805,-38.69,8900,20240125,33.71,12380,-3.88,20250124,11350,4.85,20250114,19410,-38.69,20240805,9700,22.68,20240207,0.79,N,001750,5000,636 억,,1479390,N,N,0,N,00,N 20250206,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11900,-100,5,-0.83,206223050,17248,136.59,12010,12070,11870,15600,8400,12000,11956.35,11.64,0,-2147,12100,12050,12010,11960,11920,12075,11985,636,3600,5000,7440,10,1,12728534,1515,4.49,0.32,12,0.14,2649.00,36995.00,19410,20240805,-38.69,8900,20240125,33.71,12380,-3.88,20250124,11350,4.85,20250114,19410,-38.69,20240805,9650,23.32,20240206,0.79,N,001750,5000,636 억,,1481712,N,N,0,N,00,N 20250206,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11900,-100,5,-0.83,182671170,15269,120.91,12010,12070,11870,15600,8400,12000,11963.53,11.64,0,-1006,12100,12050,12010,11960,11920,12075,11985,636,3600,5000,7440,10,1,12728534,1515,4.49,0.32,12,0.12,2649.00,36995.00,19410,20240805,-38.69,8900,20240125,33.71,12380,-3.88,20250124,11350,4.85,20250114,19410,-38.69,20240805,9650,23.32,20240206,0.79,N,001750,5000,636 억,,1481712,N,N,0,N,00,N 20250206,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11930,-70,5,-0.58,146328610,12212,96.71,12010,12070,11900,15600,8400,12000,11982.36,11.64,0,247,12100,12050,12010,11960,11920,12075,11985,636,3600,5000,7440,10,1,12728534,1519,4.50,0.32,12,0.10,2649.00,36995.00,19410,20240805,-38.54,8900,20240125,34.04,12380,-3.63,20250124,11350,5.11,20250114,19410,-38.54,20240805,9650,23.63,20240206,0.79,N,001750,5000,636 억,,1481712,N,N,0,N,00,N diff --git a/001770/price/prices-20250201.csv b/001770/price/prices-20250201.csv index 82e5794f0650..e9a139f17521 100644 --- a/001770/price/prices-20250201.csv +++ b/001770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15010,570,2,3.95,35696640,2468,228.31,14440,15010,14340,18770,10110,14440,14463.79,0.00,0,-47,14646,14542,14406,14302,14166,14475,14235,61,4330,5000,10100,10,1,1214878,182,164.95,0.36,12,0.20,91.00,42198.00,21850,20240219,-31.30,13150,20241209,14.14,15400,-2.53,20250117,13640,10.04,20250102,21850,-31.30,20240219,13150,14.14,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N +20250207,150123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14730,290,2,2.01,32526540,2253,208.42,14440,14730,14340,18770,10110,14440,14436.99,0.00,0,-47,14646,14542,14406,14302,14166,14475,14235,61,4330,5000,10100,10,1,1214878,179,161.87,0.35,12,0.19,91.00,42198.00,21850,20240219,-32.59,13150,20241209,12.02,15400,-4.35,20250117,13640,7.99,20250102,21850,-32.59,20240219,13150,12.02,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N +20250207,140123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14390,-50,5,-0.35,22961010,1593,147.36,14440,14480,14340,18770,10110,14440,14413.69,0.00,0,-127,14646,14542,14406,14302,14166,14475,14235,61,4330,5000,10100,10,1,1214878,175,158.13,0.34,12,0.13,91.00,42198.00,21850,20240219,-34.14,13150,20241209,9.43,15400,-6.56,20250117,13640,5.50,20250102,21850,-34.14,20240219,13150,9.43,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N +20250207,130123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14460,20,2,0.14,21075850,1462,135.25,14440,14480,14340,18770,10110,14440,14415.77,0.00,0,-127,14646,14542,14406,14302,14166,14475,14235,61,4330,5000,10100,10,1,1214878,176,158.90,0.34,12,0.12,91.00,42198.00,21850,20240219,-33.82,13150,20241209,9.96,15400,-6.10,20250117,13640,6.01,20250102,21850,-33.82,20240219,13150,9.96,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N +20250207,120123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14460,20,2,0.14,20627590,1431,132.38,14440,14480,14340,18770,10110,14440,14414.81,0.00,0,-127,14646,14542,14406,14302,14166,14475,14235,61,4330,5000,10100,10,1,1214878,176,158.90,0.34,12,0.12,91.00,42198.00,21850,20240219,-33.82,13150,20241209,9.96,15400,-6.10,20250117,13640,6.01,20250102,21850,-33.82,20240219,13150,9.96,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N +20250207,110123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14470,30,2,0.21,20526370,1424,131.73,14440,14480,14340,18770,10110,14440,14414.59,0.00,0,-127,14646,14542,14406,14302,14166,14475,14235,61,4330,5000,10100,10,1,1214878,176,159.01,0.34,12,0.12,91.00,42198.00,21850,20240219,-33.78,13150,20241209,10.04,15400,-6.04,20250117,13640,6.09,20250102,21850,-33.78,20240219,13150,10.04,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N +20250207,100123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14400,-40,5,-0.28,18567900,1288,119.15,14440,14480,14340,18770,10110,14440,14416.07,0.00,0,-127,14646,14542,14406,14302,14166,14475,14235,61,4330,5000,10100,10,1,1214878,175,158.24,0.34,12,0.11,91.00,42198.00,21850,20240219,-34.10,13150,20241209,9.51,15400,-6.49,20250117,13640,5.57,20250102,21850,-34.10,20240219,13150,9.51,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N +20250207,090123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14440,0,3,0.00,3422280,237,21.92,14440,14440,14440,18770,10110,14440,14440.00,0.00,0,0,14646,14542,14406,14302,14166,14475,14235,61,4330,5000,10100,10,1,1214878,175,158.68,0.34,12,0.02,91.00,42198.00,21850,20240219,-33.91,13150,20241209,9.81,15400,-6.23,20250117,13640,5.87,20250102,21850,-33.91,20240219,13150,9.81,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N 20250206,160122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14440,-70,5,-0.48,15512150,1081,177.50,14510,14510,14270,18860,10160,14510,14349.81,0.00,0,0,14923,14716,14613,14406,14303,14665,14355,61,4350,5000,10150,10,1,1214878,175,158.68,0.34,12,0.09,91.00,42198.00,21850,20240219,-33.91,13150,20241209,9.81,15400,-6.23,20250117,13640,5.87,20250102,21850,-33.91,20240219,13150,9.81,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N 20250206,150122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14300,-210,5,-1.45,12071290,841,138.10,14510,14510,14300,18860,10160,14510,14353.50,0.00,0,0,14923,14716,14613,14406,14303,14665,14355,61,4350,5000,10150,10,1,1214878,174,157.14,0.34,12,0.07,91.00,42198.00,21850,20240219,-34.55,13150,20241209,8.75,15400,-7.14,20250117,13640,4.84,20250102,21850,-34.55,20240219,13150,8.75,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N 20250206,140123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14310,-200,5,-1.38,9825690,684,112.32,14510,14510,14310,18860,10160,14510,14365.04,0.00,0,0,14923,14716,14613,14406,14303,14665,14355,61,4350,5000,10150,10,1,1214878,174,157.25,0.34,12,0.06,91.00,42198.00,21850,20240219,-34.51,13150,20241209,8.82,15400,-7.08,20250117,13640,4.91,20250102,21850,-34.51,20240219,13150,8.82,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N diff --git a/001780/price/prices-20250201.csv b/001780/price/prices-20250201.csv index 56f6eb4da522..d3e980561711 100644 --- a/001780/price/prices-20250201.csv +++ b/001780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2000,-30,5,-1.48,165112611,82147,42.38,2030,2045,1999,2635,1425,2030,2009.97,2.45,0,-35172,2090,2059,2019,1988,1948,2075,2004,484,605,500,1500,5,1,96830132,1937,10.15,0.69,12,0.08,197.00,2883.00,4520,20240326,-55.75,1755,20241209,13.96,2135,-6.32,20250113,1921,4.11,20250203,4520,-55.75,20240326,1755,13.96,20241209,2.55,N,001780,500,484 억,,2371935,N,N,5926,N,00,N +20250207,150123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2000,-30,5,-1.48,147434299,73322,37.83,2030,2045,1999,2635,1425,2030,2010.78,2.45,0,-31774,2090,2059,2019,1988,1948,2075,2004,484,605,500,1500,5,1,96830132,1937,10.15,0.69,12,0.08,197.00,2883.00,4520,20240326,-55.75,1755,20241209,13.96,2135,-6.32,20250113,1921,4.11,20250203,4520,-55.75,20240326,1755,13.96,20241209,2.55,N,001780,500,484 억,,2371935,N,N,5926,N,00,N +20250207,140123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2000,-30,5,-1.48,133977241,66595,34.36,2030,2045,1999,2635,1425,2030,2011.82,2.45,0,-30323,2090,2059,2019,1988,1948,2075,2004,484,605,500,1500,5,1,96830132,1937,10.15,0.69,12,0.07,197.00,2883.00,4520,20240326,-55.75,1755,20241209,13.96,2135,-6.32,20250113,1921,4.11,20250203,4520,-55.75,20240326,1755,13.96,20241209,2.55,N,001780,500,484 억,,2371935,N,N,5926,N,00,N +20250207,130123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2015,-15,5,-0.74,110203355,54711,28.23,2030,2045,2000,2635,1425,2030,2014.28,2.45,0,-23548,2090,2059,2019,1988,1948,2075,2004,484,605,500,1500,5,1,96830132,1951,10.23,0.70,12,0.06,197.00,2883.00,4520,20240326,-55.42,1755,20241209,14.81,2135,-5.62,20250113,1921,4.89,20250203,4520,-55.42,20240326,1755,14.81,20241209,2.55,N,001780,500,484 억,,2371935,N,N,5926,N,00,N +20250207,120124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2005,-25,5,-1.23,92819405,46033,23.75,2030,2045,2000,2635,1425,2030,2016.37,2.45,0,-20812,2090,2059,2019,1988,1948,2075,2004,484,605,500,1500,5,1,96830132,1941,10.18,0.70,12,0.05,197.00,2883.00,4520,20240326,-55.64,1755,20241209,14.25,2135,-6.09,20250113,1921,4.37,20250203,4520,-55.64,20240326,1755,14.25,20241209,2.55,N,001780,500,484 억,,2371935,N,N,5926,N,00,N +20250207,110124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2000,-30,5,-1.48,84819150,42043,21.69,2030,2045,2000,2635,1425,2030,2017.44,2.45,0,-19328,2090,2059,2019,1988,1948,2075,2004,484,605,500,1500,5,1,96830132,1937,10.15,0.69,12,0.04,197.00,2883.00,4520,20240326,-55.75,1755,20241209,13.96,2135,-6.32,20250113,1921,4.11,20250203,4520,-55.75,20240326,1755,13.96,20241209,2.55,N,001780,500,484 억,,2371935,N,N,5926,N,00,N +20250207,100123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2010,-20,5,-0.99,50957885,25160,12.98,2030,2045,2010,2635,1425,2030,2025.35,2.45,0,-16973,2090,2059,2019,1988,1948,2075,2004,484,605,500,1500,5,1,96830132,1946,10.20,0.70,12,0.03,197.00,2883.00,4520,20240326,-55.53,1755,20241209,14.53,2135,-5.85,20250113,1921,4.63,20250203,4520,-55.53,20240326,1755,14.53,20241209,2.55,N,001780,500,484 억,,2371935,N,N,5926,N,00,N +20250207,090124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2030,0,3,0.00,2746595,1353,0.70,2030,2035,2030,2635,1425,2030,2030.00,2.45,0,-300,2090,2059,2019,1988,1948,2075,2004,484,605,500,1500,5,1,96830132,1966,10.30,0.70,12,0.00,197.00,2883.00,4520,20240326,-55.09,1755,20241209,15.67,2135,-4.92,20250113,1921,5.67,20250203,4520,-55.09,20240326,1755,15.67,20241209,2.55,N,001780,500,484 억,,2371935,N,N,5926,N,00,N 20250206,160122,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2030,52,2,2.63,389743358,192489,172.30,1979,2050,1979,2570,1385,1978,2024.74,2.40,0,48019,2009,1993,1974,1958,1939,2001,1966,484,592,500,1460,5,1,96830132,1966,10.30,0.70,12,0.20,197.00,2883.00,4520,20240326,-55.09,1755,20241209,15.67,2135,-4.92,20250113,1921,5.67,20250203,4520,-55.09,20240326,1755,15.67,20241209,2.59,N,001780,500,484 억,,2322591,N,N,5926,N,00,N 20250206,150123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2040,62,2,3.13,361447288,178562,159.83,1979,2050,1979,2570,1385,1978,2024.21,2.40,0,44809,2009,1993,1974,1958,1939,2001,1966,484,592,500,1460,5,1,96830132,1975,10.36,0.71,12,0.18,197.00,2883.00,4520,20240326,-54.87,1755,20241209,16.24,2135,-4.45,20250113,1921,6.19,20250203,4520,-54.87,20240326,1755,16.24,20241209,2.59,N,001780,500,484 억,,2322591,N,N,497,N,00,N 20250206,140123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2045,67,2,3.39,330751433,163508,146.36,1979,2050,1979,2570,1385,1978,2022.85,2.40,0,41256,2009,1993,1974,1958,1939,2001,1966,484,592,500,1460,5,1,96830132,1980,10.38,0.71,12,0.17,197.00,2883.00,4520,20240326,-54.76,1755,20241209,16.52,2135,-4.22,20250113,1921,6.45,20250203,4520,-54.76,20240326,1755,16.52,20241209,2.59,N,001780,500,484 억,,2322591,N,N,497,N,00,N diff --git a/001790/price/prices-20250201.csv b/001790/price/prices-20250201.csv index b6587b04083f..d189b60cf356 100644 --- a/001790/price/prices-20250201.csv +++ b/001790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2655,-15,5,-0.56,244804210,92375,155.59,2660,2670,2635,3470,1870,2670,2650.09,1.67,0,-6776,2703,2686,2668,2651,2633,2695,2660,448,800,500,2020,5,1,89696580,2381,7.83,0.46,12,0.10,339.00,5764.00,3570,20240617,-25.63,2510,20241209,5.78,2795,-5.01,20250116,2600,2.12,20250203,3570,-25.63,20240617,2510,5.78,20241209,1.40,N,001790,500,448 억,,1493931,N,N,1110,N,00,N +20250207,150124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2655,-15,5,-0.56,231414910,87328,147.09,2660,2670,2635,3470,1870,2670,2649.95,1.67,0,-4567,2703,2686,2668,2651,2633,2695,2660,448,800,500,2020,5,1,89696580,2381,7.83,0.46,12,0.10,339.00,5764.00,3570,20240617,-25.63,2510,20241209,5.78,2795,-5.01,20250116,2600,2.12,20250203,3570,-25.63,20240617,2510,5.78,20241209,1.40,N,001790,500,448 억,,1493931,N,N,43,N,00,N +20250207,140123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2645,-25,5,-0.94,208689230,78740,132.63,2660,2670,2635,3470,1870,2670,2650.36,1.67,0,-3422,2703,2686,2668,2651,2633,2695,2660,448,800,500,2020,5,1,89696580,2372,7.80,0.46,12,0.09,339.00,5764.00,3570,20240617,-25.91,2510,20241209,5.38,2795,-5.37,20250116,2600,1.73,20250203,3570,-25.91,20240617,2510,5.38,20241209,1.40,N,001790,500,448 억,,1493931,N,N,43,N,00,N +20250207,130124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2645,-25,5,-0.94,204695650,77231,130.09,2660,2670,2635,3470,1870,2670,2650.43,1.67,0,-2856,2703,2686,2668,2651,2633,2695,2660,448,800,500,2020,5,1,89696580,2372,7.80,0.46,12,0.09,339.00,5764.00,3570,20240617,-25.91,2510,20241209,5.38,2795,-5.37,20250116,2600,1.73,20250203,3570,-25.91,20240617,2510,5.38,20241209,1.40,N,001790,500,448 억,,1493931,N,N,43,N,00,N +20250207,120124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2645,-25,5,-0.94,192114960,72479,122.08,2660,2670,2635,3470,1870,2670,2650.63,1.67,0,-1801,2703,2686,2668,2651,2633,2695,2660,448,800,500,2020,5,1,89696580,2372,7.80,0.46,12,0.08,339.00,5764.00,3570,20240617,-25.91,2510,20241209,5.38,2795,-5.37,20250116,2600,1.73,20250203,3570,-25.91,20240617,2510,5.38,20241209,1.40,N,001790,500,448 억,,1493931,N,N,43,N,00,N +20250207,110124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2650,-20,5,-0.75,156683510,59075,99.50,2660,2670,2635,3470,1870,2670,2652.28,1.67,0,-1839,2703,2686,2668,2651,2633,2695,2660,448,800,500,2020,5,1,89696580,2377,7.82,0.46,12,0.07,339.00,5764.00,3570,20240617,-25.77,2510,20241209,5.58,2795,-5.19,20250116,2600,1.92,20250203,3570,-25.77,20240617,2510,5.58,20241209,1.40,N,001790,500,448 억,,1493931,N,N,43,N,00,N +20250207,100123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2650,-20,5,-0.75,104178165,39249,66.11,2660,2670,2635,3470,1870,2670,2654.28,1.67,0,-1131,2703,2686,2668,2651,2633,2695,2660,448,800,500,2020,5,1,89696580,2377,7.82,0.46,12,0.04,339.00,5764.00,3570,20240617,-25.77,2510,20241209,5.58,2795,-5.19,20250116,2600,1.92,20250203,3570,-25.77,20240617,2510,5.58,20241209,1.40,N,001790,500,448 억,,1493931,N,N,43,N,00,N +20250207,090124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2660,-10,5,-0.37,1231950,463,0.78,2660,2670,2660,3470,1870,2670,2660.60,1.67,0,-449,2703,2686,2668,2651,2633,2695,2660,448,800,500,2020,5,1,89696580,2386,7.85,0.46,12,0.00,339.00,5764.00,3570,20240617,-25.49,2510,20241209,5.98,2795,-4.83,20250116,2600,2.31,20250203,3570,-25.49,20240617,2510,5.98,20241209,1.40,N,001790,500,448 억,,1493931,N,N,43,N,00,N 20250206,160122,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2670,20,2,0.75,157314835,58994,130.75,2655,2685,2650,3445,1855,2650,2666.61,1.66,0,703,2673,2661,2653,2641,2633,2660,2640,448,795,500,2010,5,1,89696580,2395,7.88,0.46,12,0.07,339.00,5764.00,3570,20240617,-25.21,2510,20241209,6.37,2795,-4.47,20250116,2600,2.69,20250203,3570,-25.21,20240617,2510,6.37,20241209,1.40,N,001790,500,448 억,,1491392,N,N,43,N,00,N 20250206,150123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2675,25,2,0.94,143119815,53673,118.96,2655,2685,2650,3445,1855,2650,2666.51,1.66,0,1736,2673,2661,2653,2641,2633,2660,2640,448,795,500,2010,5,1,89696580,2399,7.89,0.46,12,0.06,339.00,5764.00,3570,20240617,-25.07,2510,20241209,6.57,2795,-4.29,20250116,2600,2.88,20250203,3570,-25.07,20240617,2510,6.57,20241209,1.40,N,001790,500,448 억,,1491392,N,N,569,N,00,N 20250206,140123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2675,25,2,0.94,135187805,50700,112.37,2655,2685,2650,3445,1855,2650,2666.43,1.66,0,2480,2673,2661,2653,2641,2633,2660,2640,448,795,500,2010,5,1,89696580,2399,7.89,0.46,12,0.06,339.00,5764.00,3570,20240617,-25.07,2510,20241209,6.57,2795,-4.29,20250116,2600,2.88,20250203,3570,-25.07,20240617,2510,6.57,20241209,1.40,N,001790,500,448 억,,1491392,N,N,569,N,00,N diff --git a/001800/price/prices-20250201.csv b/001800/price/prices-20250201.csv index 10d6bb86494d..4cb5fa83d7f8 100644 --- a/001800/price/prices-20250201.csv +++ b/001800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15070,-60,5,-0.40,1264561840,83581,116.07,15040,15220,15040,19660,10600,15130,15129.78,8.05,0,9163,15250,15190,15070,15010,14890,15220,15040,313,4530,500,11800,10,1,62645422,9441,11.02,0.43,12,0.13,1367.00,35248.00,17090,20241031,-11.82,13460,20240125,11.96,15360,-1.89,20250102,14650,2.87,20250116,17090,-11.82,20241031,13700,10.00,20240419,0.14,N,001800,500,313 억,,5041707,N,N,320,N,00,N +20250207,150124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15110,-20,5,-0.13,1100431720,72692,100.95,15040,15220,15040,19660,10600,15130,15138.28,8.05,0,10780,15250,15190,15070,15010,14890,15220,15040,313,4530,500,11800,10,1,62645422,9466,11.05,0.43,12,0.12,1367.00,35248.00,17090,20241031,-11.59,13460,20240125,12.26,15360,-1.63,20250102,14650,3.14,20250116,17090,-11.59,20241031,13700,10.29,20240419,0.14,N,001800,500,313 억,,5041707,N,N,9,N,00,N +20250207,140124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15120,-10,5,-0.07,875170810,57787,80.25,15040,15220,15040,19660,10600,15130,15144.77,8.05,0,13586,15250,15190,15070,15010,14890,15220,15040,313,4530,500,11800,10,1,62645422,9472,11.06,0.43,12,0.09,1367.00,35248.00,17090,20241031,-11.53,13460,20240125,12.33,15360,-1.56,20250102,14650,3.21,20250116,17090,-11.53,20241031,13700,10.36,20240419,0.14,N,001800,500,313 억,,5041707,N,N,9,N,00,N +20250207,130124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15140,10,2,0.07,714683570,47178,65.52,15040,15220,15040,19660,10600,15130,15148.66,8.05,0,13741,15250,15190,15070,15010,14890,15220,15040,313,4530,500,11800,10,1,62645422,9485,11.08,0.43,12,0.08,1367.00,35248.00,17090,20241031,-11.41,13460,20240125,12.48,15360,-1.43,20250102,14650,3.34,20250116,17090,-11.41,20241031,13700,10.51,20240419,0.14,N,001800,500,313 억,,5041707,N,N,9,N,00,N +20250207,120124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15150,20,2,0.13,608850310,40190,55.81,15040,15220,15040,19660,10600,15130,15149.30,8.05,0,12944,15250,15190,15070,15010,14890,15220,15040,313,4530,500,11800,10,1,62645422,9491,11.08,0.43,12,0.06,1367.00,35248.00,17090,20241031,-11.35,13460,20240125,12.56,15360,-1.37,20250102,14650,3.41,20250116,17090,-11.35,20241031,13700,10.58,20240419,0.14,N,001800,500,313 억,,5041707,N,N,9,N,00,N +20250207,110124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15160,30,2,0.20,440502590,29082,40.39,15040,15220,15040,19660,10600,15130,15146.92,8.05,0,8268,15250,15190,15070,15010,14890,15220,15040,313,4530,500,11800,10,1,62645422,9497,11.09,0.43,12,0.05,1367.00,35248.00,17090,20241031,-11.29,13460,20240125,12.63,15360,-1.30,20250102,14650,3.48,20250116,17090,-11.29,20241031,13700,10.66,20240419,0.14,N,001800,500,313 억,,5041707,N,N,9,N,00,N +20250207,100124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15160,30,2,0.20,276492160,18253,25.35,15040,15220,15040,19660,10600,15130,15147.77,8.05,0,5914,15250,15190,15070,15010,14890,15220,15040,313,4530,500,11800,10,1,62645422,9497,11.09,0.43,12,0.03,1367.00,35248.00,17090,20241031,-11.29,13460,20240125,12.63,15360,-1.30,20250102,14650,3.48,20250116,17090,-11.29,20241031,13700,10.66,20240419,0.14,N,001800,500,313 억,,5041707,N,N,9,N,00,N +20250207,090124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15070,-60,5,-0.40,9898150,658,0.91,15040,15090,15040,19660,10600,15130,15042.78,8.05,0,-410,15250,15190,15070,15010,14890,15220,15040,313,4530,500,11800,10,1,62645422,9441,11.02,0.43,12,0.00,1367.00,35248.00,17090,20241031,-11.82,13460,20240125,11.96,15360,-1.89,20250102,14650,2.87,20250116,17090,-11.82,20241031,13700,10.00,20240419,0.14,N,001800,500,313 억,,5041707,N,N,9,N,00,N 20250206,160123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15130,150,2,1.00,1083844990,71950,97.95,14980,15130,14950,19470,10490,14980,15063.61,8.04,0,-541,15246,15112,15016,14882,14786,15065,14835,313,4490,500,11680,10,1,62645422,9478,11.07,0.43,12,0.11,1367.00,35248.00,17090,20241031,-11.47,13420,20240124,12.74,15360,-1.50,20250102,14650,3.28,20250116,17090,-11.47,20241031,13700,10.44,20240419,0.15,N,001800,500,313 억,,5035328,N,N,591,N,00,N 20250206,150123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15050,70,2,0.47,940908330,62480,85.06,14980,15130,14950,19470,10490,14980,15059.35,8.04,0,263,15246,15112,15016,14882,14786,15065,14835,313,4490,500,11680,10,1,62645422,9428,11.01,0.43,12,0.10,1367.00,35248.00,17090,20241031,-11.94,13420,20240124,12.15,15360,-2.02,20250102,14650,2.73,20250116,17090,-11.94,20241031,13700,9.85,20240419,0.15,N,001800,500,313 억,,5035328,N,N,591,N,00,N 20250206,140123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15050,70,2,0.47,829677820,55087,75.00,14980,15130,14950,19470,10490,14980,15061.23,8.04,0,1104,15246,15112,15016,14882,14786,15065,14835,313,4490,500,11680,10,1,62645422,9428,11.01,0.43,12,0.09,1367.00,35248.00,17090,20241031,-11.94,13420,20240124,12.15,15360,-2.02,20250102,14650,2.73,20250116,17090,-11.94,20241031,13700,9.85,20240419,0.15,N,001800,500,313 억,,5035328,N,N,591,N,00,N diff --git a/001810/price/prices-20250201.csv b/001810/price/prices-20250201.csv index 3d4b83f64e20..fa932031927a 100644 --- a/001810/price/prices-20250201.csv +++ b/001810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1466,-10,5,-0.68,9632795,6524,63.31,1464,1483,1460,1918,1034,1476,1476.54,0.43,0,-492,1506,1491,1476,1461,1446,1498,1468,111,442,500,1000,1,1,22137500,325,-5.62,0.16,12,0.03,-261.00,8956.00,2120,20240529,-30.85,1340,20241210,9.40,1700,-13.76,20250102,1402,4.56,20250203,2120,-30.85,20240529,1340,9.40,20241210,0.28,N,001810,500,110 억,,94284,N,N,0,N,00,N +20250207,150124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1463,-13,5,-0.88,9319292,6310,61.23,1464,1483,1463,1918,1034,1476,1476.91,0.43,0,-325,1506,1491,1476,1461,1446,1498,1468,111,442,500,1000,1,1,22137500,324,-5.61,0.16,12,0.03,-261.00,8956.00,2120,20240529,-30.99,1340,20241210,9.18,1700,-13.94,20250102,1402,4.35,20250203,2120,-30.99,20240529,1340,9.18,20241210,0.28,N,001810,500,110 억,,94284,N,N,0,N,00,N +20250207,140124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1468,-8,5,-0.54,8969239,6071,58.91,1464,1483,1464,1918,1034,1476,1477.39,0.43,0,-305,1506,1491,1476,1461,1446,1498,1468,111,442,500,1000,1,1,22137500,325,-5.62,0.16,12,0.03,-261.00,8956.00,2120,20240529,-30.75,1340,20241210,9.55,1700,-13.65,20250102,1402,4.71,20250203,2120,-30.75,20240529,1340,9.55,20241210,0.28,N,001810,500,110 억,,94284,N,N,0,N,00,N +20250207,130124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1467,-9,5,-0.61,8374903,5666,54.98,1464,1483,1464,1918,1034,1476,1478.10,0.43,0,-196,1506,1491,1476,1461,1446,1498,1468,111,442,500,1000,1,1,22137500,325,-5.62,0.16,12,0.03,-261.00,8956.00,2120,20240529,-30.80,1340,20241210,9.48,1700,-13.71,20250102,1402,4.64,20250203,2120,-30.80,20240529,1340,9.48,20241210,0.28,N,001810,500,110 억,,94284,N,N,0,N,00,N +20250207,120124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1483,7,2,0.47,7804094,5277,51.21,1464,1483,1464,1918,1034,1476,1478.89,0.43,0,-196,1506,1491,1476,1461,1446,1498,1468,111,442,500,1000,1,1,22137500,328,-5.68,0.17,12,0.02,-261.00,8956.00,2120,20240529,-30.05,1340,20241210,10.67,1700,-12.76,20250102,1402,5.78,20250203,2120,-30.05,20240529,1340,10.67,20241210,0.28,N,001810,500,110 억,,94284,N,N,0,N,00,N +20250207,110124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1472,-4,5,-0.27,7677081,5191,50.37,1464,1481,1464,1918,1034,1476,1478.92,0.43,0,-126,1506,1491,1476,1461,1446,1498,1468,111,442,500,1000,1,1,22137500,326,-5.64,0.16,12,0.02,-261.00,8956.00,2120,20240529,-30.57,1340,20241210,9.85,1700,-13.41,20250102,1402,4.99,20250203,2120,-30.57,20240529,1340,9.85,20241210,0.28,N,001810,500,110 억,,94284,N,N,0,N,00,N +20250207,100124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1480,4,2,0.27,2125554,1439,13.96,1464,1480,1464,1918,1034,1476,1477.10,0.43,0,-136,1506,1491,1476,1461,1446,1498,1468,111,442,500,1000,1,1,22137500,328,-5.67,0.17,12,0.01,-261.00,8956.00,2120,20240529,-30.19,1340,20241210,10.45,1700,-12.94,20250102,1402,5.56,20250203,2120,-30.19,20240529,1340,10.45,20241210,0.28,N,001810,500,110 억,,94284,N,N,0,N,00,N +20250207,090124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1464,-12,5,-0.81,57096,39,0.38,1464,1464,1464,1918,1034,1476,1464.00,0.43,0,29,1506,1491,1476,1461,1446,1498,1468,111,442,500,1000,1,1,22137500,324,-5.61,0.16,12,0.00,-261.00,8956.00,2120,20240529,-30.94,1340,20241210,9.25,1700,-13.88,20250102,1402,4.42,20250203,2120,-30.94,20240529,1340,9.25,20241210,0.28,N,001810,500,110 억,,94284,N,N,0,N,00,N 20250206,160123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1476,-2,5,-0.14,15160099,10305,84.75,1466,1491,1461,1921,1035,1478,1471.14,0.43,0,-1611,1514,1496,1466,1448,1418,1481,1433,111,443,500,1000,1,1,22137500,327,-5.66,0.16,12,0.05,-261.00,8956.00,2120,20240529,-30.38,1340,20241210,10.15,1700,-13.18,20250102,1402,5.28,20250203,2120,-30.38,20240529,1340,10.15,20241210,0.28,N,001810,500,110 억,,95835,N,N,0,N,00,N 20250206,150123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1462,-16,5,-1.08,14505839,9861,81.10,1466,1491,1461,1921,1035,1478,1471.03,0.43,0,-1177,1514,1496,1466,1448,1418,1481,1433,111,443,500,1000,1,1,22137500,324,-5.60,0.16,12,0.04,-261.00,8956.00,2120,20240529,-31.04,1340,20241210,9.10,1700,-14.00,20250102,1402,4.28,20250203,2120,-31.04,20240529,1340,9.10,20241210,0.28,N,001810,500,110 억,,95835,N,N,0,N,00,N 20250206,140124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1472,-6,5,-0.41,11565996,7856,64.61,1466,1491,1461,1921,1035,1478,1472.25,0.43,0,-270,1514,1496,1466,1448,1418,1481,1433,111,443,500,1000,1,1,22137500,326,-5.64,0.16,12,0.04,-261.00,8956.00,2120,20240529,-30.57,1340,20241210,9.85,1700,-13.41,20250102,1402,4.99,20250203,2120,-30.57,20240529,1340,9.85,20241210,0.28,N,001810,500,110 억,,95835,N,N,0,N,00,N diff --git a/001820/price/prices-20250201.csv b/001820/price/prices-20250201.csv index 29a1040ba72a..de252779190e 100644 --- a/001820/price/prices-20250201.csv +++ b/001820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29400,600,2,2.08,1767216250,60959,174.11,28950,29600,28300,37400,20200,28800,28989.84,6.43,0,-7573,29233,29016,28583,28366,27933,29125,28475,104,8600,1000,21310,50,1,10395000,3056,14.69,1.25,12,0.59,2002.00,23561.00,54500,20240429,-46.06,23150,20241209,27.00,31350,-6.22,20250108,26750,9.91,20250102,54500,-46.06,20240429,23150,27.00,20241209,1.69,N,001820,1000,103 억,,668425,N,N,17,N,00,N +20250207,150124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29600,800,2,2.78,1473133850,50990,145.64,28950,29600,28300,37400,20200,28800,28890.64,6.43,0,-2337,29233,29016,28583,28366,27933,29125,28475,104,8600,1000,21310,50,1,10395000,3077,14.79,1.26,12,0.49,2002.00,23561.00,54500,20240429,-45.69,23150,20241209,27.86,31350,-5.58,20250108,26750,10.65,20250102,54500,-45.69,20240429,23150,27.86,20241209,1.69,N,001820,1000,103 억,,668425,N,N,31,N,00,N +20250207,140124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28800,0,3,0.00,840962200,29397,83.96,28950,28950,28300,37400,20200,28800,28607.08,6.43,0,30,29233,29016,28583,28366,27933,29125,28475,104,8600,1000,21310,50,1,10395000,2994,14.39,1.22,12,0.28,2002.00,23561.00,54500,20240429,-47.16,23150,20241209,24.41,31350,-8.13,20250108,26750,7.66,20250102,54500,-47.16,20240429,23150,24.41,20241209,1.69,N,001820,1000,103 억,,668425,N,N,31,N,00,N +20250207,130124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28550,-250,5,-0.87,731344300,25567,73.02,28950,28950,28300,37400,20200,28800,28605.01,6.43,0,590,29233,29016,28583,28366,27933,29125,28475,104,8600,1000,21310,50,1,10395000,2968,14.26,1.21,12,0.25,2002.00,23561.00,54500,20240429,-47.61,23150,20241209,23.33,31350,-8.93,20250108,26750,6.73,20250102,54500,-47.61,20240429,23150,23.33,20241209,1.69,N,001820,1000,103 억,,668425,N,N,31,N,00,N +20250207,120125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28800,0,3,0.00,611066450,21365,61.02,28950,28950,28300,37400,20200,28800,28601.28,6.43,0,-4,29233,29016,28583,28366,27933,29125,28475,104,8600,1000,21310,50,1,10395000,2994,14.39,1.22,12,0.21,2002.00,23561.00,54500,20240429,-47.16,23150,20241209,24.41,31350,-8.13,20250108,26750,7.66,20250102,54500,-47.16,20240429,23150,24.41,20241209,1.69,N,001820,1000,103 억,,668425,N,N,31,N,00,N +20250207,110125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28800,0,3,0.00,477214800,16707,47.72,28950,28950,28300,37400,20200,28800,28563.76,6.43,0,206,29233,29016,28583,28366,27933,29125,28475,104,8600,1000,21310,50,1,10395000,2994,14.39,1.22,12,0.16,2002.00,23561.00,54500,20240429,-47.16,23150,20241209,24.41,31350,-8.13,20250108,26750,7.66,20250102,54500,-47.16,20240429,23150,24.41,20241209,1.69,N,001820,1000,103 억,,668425,N,N,31,N,00,N +20250207,100124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28500,-300,5,-1.04,237438900,8293,23.69,28950,28950,28400,37400,20200,28800,28631.24,6.43,0,-1560,29233,29016,28583,28366,27933,29125,28475,104,8600,1000,21310,50,1,10395000,2963,14.24,1.21,12,0.08,2002.00,23561.00,54500,20240429,-47.71,23150,20241209,23.11,31350,-9.09,20250108,26750,6.54,20250102,54500,-47.71,20240429,23150,23.11,20241209,1.69,N,001820,1000,103 억,,668425,N,N,31,N,00,N +20250207,090124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28700,-100,5,-0.35,6907700,239,0.68,28950,28950,28700,37400,20200,28800,28902.51,6.43,0,-126,29233,29016,28583,28366,27933,29125,28475,104,8600,1000,21310,50,1,10395000,2983,14.34,1.22,12,0.00,2002.00,23561.00,54500,20240429,-47.34,23150,20241209,23.97,31350,-8.45,20250108,26750,7.29,20250102,54500,-47.34,20240429,23150,23.97,20241209,1.69,N,001820,1000,103 억,,668425,N,N,31,N,00,N 20250206,160123,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28800,600,2,2.13,992183350,34774,202.28,28550,28800,28150,36650,19750,28200,28531.51,6.32,0,11873,28900,28550,28250,27900,27600,28725,28075,104,8450,1000,20860,50,1,10395000,2994,14.39,1.22,12,0.33,2002.00,23561.00,54500,20240429,-47.16,23150,20241209,24.41,31350,-8.13,20250108,26750,7.66,20250102,54500,-47.16,20240429,23150,24.41,20241209,1.69,N,001820,1000,103 억,,657024,N,N,31,N,00,N 20250206,150124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28650,450,2,1.60,822772000,28875,167.97,28550,28700,28150,36650,19750,28200,28494.27,6.32,0,9517,28900,28550,28250,27900,27600,28725,28075,104,8450,1000,20860,50,1,10395000,2978,14.31,1.22,12,0.28,2002.00,23561.00,54500,20240429,-47.43,23150,20241209,23.76,31350,-8.61,20250108,26750,7.10,20250102,54500,-47.43,20240429,23150,23.76,20241209,1.69,N,001820,1000,103 억,,657024,N,N,27,N,00,N 20250206,140124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28500,300,2,1.06,667666150,23448,136.40,28550,28700,28150,36650,19750,28200,28474.33,6.32,0,5469,28900,28550,28250,27900,27600,28725,28075,104,8450,1000,20860,50,1,10395000,2963,14.24,1.21,12,0.23,2002.00,23561.00,54500,20240429,-47.71,23150,20241209,23.11,31350,-9.09,20250108,26750,6.54,20250102,54500,-47.71,20240429,23150,23.11,20241209,1.69,N,001820,1000,103 억,,657024,N,N,27,N,00,N diff --git a/001840/price/prices-20250201.csv b/001840/price/prices-20250201.csv index fa70b8023e77..2b3a768e066b 100644 --- a/001840/price/prices-20250201.csv +++ b/001840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2710,-30,5,-1.09,216764465,79501,33.95,2740,2770,2700,3560,1920,2740,2726.56,1.43,0,-2094,2896,2817,2751,2672,2606,2857,2712,111,820,500,1690,5,1,22283636,604,-39.28,1.15,12,0.36,-69.00,2352.00,4000,20240802,-32.25,2255,20240708,20.18,3040,-10.86,20250103,2560,5.86,20250203,4000,-32.25,20240802,2255,20.18,20240708,1.21,N,001840,500,111 억,,318014,N,N,0,N,00,N +20250207,150125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2710,-30,5,-1.09,199233860,73037,31.19,2740,2770,2700,3560,1920,2740,2727.85,1.43,0,-5644,2896,2817,2751,2672,2606,2857,2712,111,820,500,1690,5,1,22283636,604,-39.28,1.15,12,0.33,-69.00,2352.00,4000,20240802,-32.25,2255,20240708,20.18,3040,-10.86,20250103,2560,5.86,20250203,4000,-32.25,20240802,2255,20.18,20240708,1.21,N,001840,500,111 억,,318014,N,N,0,N,00,N +20250207,140124,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2720,-20,5,-0.73,157028420,57525,24.57,2740,2770,2700,3560,1920,2740,2729.74,1.43,0,-15580,2896,2817,2751,2672,2606,2857,2712,111,820,500,1690,5,1,22283636,606,-39.42,1.16,12,0.26,-69.00,2352.00,4000,20240802,-32.00,2255,20240708,20.62,3040,-10.53,20250103,2560,6.25,20250203,4000,-32.00,20240802,2255,20.62,20240708,1.21,N,001840,500,111 억,,318014,N,N,0,N,00,N +20250207,130125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2705,-35,5,-1.28,112689090,41245,17.61,2740,2770,2700,3560,1920,2740,2732.19,1.43,0,-15936,2896,2817,2751,2672,2606,2857,2712,111,820,500,1690,5,1,22283636,603,-39.20,1.15,12,0.19,-69.00,2352.00,4000,20240802,-32.38,2255,20240708,19.96,3040,-11.02,20250103,2560,5.66,20250203,4000,-32.38,20240802,2255,19.96,20240708,1.21,N,001840,500,111 억,,318014,N,N,0,N,00,N +20250207,120125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2725,-15,5,-0.55,105519850,38596,16.48,2740,2770,2700,3560,1920,2740,2733.96,1.43,0,-16725,2896,2817,2751,2672,2606,2857,2712,111,820,500,1690,5,1,22283636,607,-39.49,1.16,12,0.17,-69.00,2352.00,4000,20240802,-31.88,2255,20240708,20.84,3040,-10.36,20250103,2560,6.45,20250203,4000,-31.88,20240802,2255,20.84,20240708,1.21,N,001840,500,111 억,,318014,N,N,0,N,00,N +20250207,110125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2715,-25,5,-0.91,86471505,31562,13.48,2740,2770,2710,3560,1920,2740,2739.73,1.43,0,-14503,2896,2817,2751,2672,2606,2857,2712,111,820,500,1690,5,1,22283636,605,-39.35,1.15,12,0.14,-69.00,2352.00,4000,20240802,-32.12,2255,20240708,20.40,3040,-10.69,20250103,2560,6.05,20250203,4000,-32.12,20240802,2255,20.40,20240708,1.21,N,001840,500,111 억,,318014,N,N,0,N,00,N +20250207,100124,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2740,0,3,0.00,78913415,28783,12.29,2740,2770,2720,3560,1920,2740,2741.67,1.43,0,-13043,2896,2817,2751,2672,2606,2857,2712,111,820,500,1690,5,1,22283636,611,-39.71,1.16,12,0.13,-69.00,2352.00,4000,20240802,-31.50,2255,20240708,21.51,3040,-9.87,20250103,2560,7.03,20250203,4000,-31.50,20240802,2255,21.51,20240708,1.21,N,001840,500,111 억,,318014,N,N,0,N,00,N +20250207,090125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2765,25,2,0.91,25524155,9312,3.98,2740,2765,2740,3560,1920,2740,2741.00,1.43,0,-3240,2896,2817,2751,2672,2606,2857,2712,111,820,500,1690,5,1,22283636,616,-40.07,1.18,12,0.04,-69.00,2352.00,4000,20240802,-30.88,2255,20240708,22.62,3040,-9.05,20250103,2560,8.01,20250203,4000,-30.88,20240802,2255,22.62,20240708,1.21,N,001840,500,111 억,,318014,N,N,0,N,00,N 20250206,160123,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2740,70,2,2.62,646330320,233328,583.47,2685,2830,2685,3470,1870,2670,2770.07,1.38,0,10643,2770,2720,2675,2625,2580,2745,2650,111,800,500,1650,5,1,22283636,611,-39.71,1.16,12,1.05,-69.00,2352.00,4000,20240802,-31.50,2255,20240708,21.51,3040,-9.87,20250103,2560,7.03,20250203,4000,-31.50,20240802,2255,21.51,20240708,1.21,N,001840,500,111 억,,307870,N,N,0,N,00,N 20250206,150124,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2740,70,2,2.62,626997785,226273,565.82,2685,2830,2685,3470,1870,2670,2770.98,1.38,0,10945,2770,2720,2675,2625,2580,2745,2650,111,800,500,1650,5,1,22283636,611,-39.71,1.16,12,1.02,-69.00,2352.00,4000,20240802,-31.50,2255,20240708,21.51,3040,-9.87,20250103,2560,7.03,20250203,4000,-31.50,20240802,2255,21.51,20240708,1.21,N,001840,500,111 억,,307870,N,N,0,N,00,N 20250206,140124,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2750,80,2,3.00,594609780,214468,536.30,2685,2830,2685,3470,1870,2670,2772.49,1.38,0,16429,2770,2720,2675,2625,2580,2745,2650,111,800,500,1650,5,1,22283636,613,-39.86,1.17,12,0.96,-69.00,2352.00,4000,20240802,-31.25,2255,20240708,21.95,3040,-9.54,20250103,2560,7.42,20250203,4000,-31.25,20240802,2255,21.95,20240708,1.21,N,001840,500,111 억,,307870,N,N,0,N,00,N diff --git a/001940/price/prices-20250201.csv b/001940/price/prices-20250201.csv index 642412fd7461..95af1fe4435e 100644 --- a/001940/price/prices-20250201.csv +++ b/001940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18410,40,2,0.22,148706310,8092,64.87,18300,18460,18240,23850,12860,18370,18376.95,6.37,0,1624,18536,18452,18356,18272,18176,18495,18315,185,5480,1000,13220,10,1,14176380,2610,3.27,0.26,12,0.06,5627.00,70799.00,29200,20240208,-36.95,18060,20250203,1.94,19960,-7.77,20250102,18060,1.94,20250203,29200,-36.95,20240208,18060,1.94,20250203,0.09,N,001940,1000,184 억,,902604,N,N,4,N,00,N +20250207,150125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18390,20,2,0.11,145742770,7931,63.58,18300,18460,18240,23850,12860,18370,18376.34,6.37,0,1659,18536,18452,18356,18272,18176,18495,18315,185,5480,1000,13220,10,1,14176380,2607,3.27,0.26,12,0.06,5627.00,70799.00,29200,20240208,-37.02,18060,20250203,1.83,19960,-7.87,20250102,18060,1.83,20250203,29200,-37.02,20240208,18060,1.83,20250203,0.09,N,001940,1000,184 억,,902604,N,N,0,N,00,N +20250207,140125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18420,50,2,0.27,138529350,7539,60.44,18300,18460,18240,23850,12860,18370,18375.03,6.37,0,1396,18536,18452,18356,18272,18176,18495,18315,185,5480,1000,13220,10,1,14176380,2611,3.27,0.26,12,0.05,5627.00,70799.00,29200,20240208,-36.92,18060,20250203,1.99,19960,-7.72,20250102,18060,1.99,20250203,29200,-36.92,20240208,18060,1.99,20250203,0.09,N,001940,1000,184 억,,902604,N,N,0,N,00,N +20250207,130125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18390,20,2,0.11,114994660,6260,50.18,18300,18460,18240,23850,12860,18370,18369.75,6.37,0,1457,18536,18452,18356,18272,18176,18495,18315,185,5480,1000,13220,10,1,14176380,2607,3.27,0.26,12,0.04,5627.00,70799.00,29200,20240208,-37.02,18060,20250203,1.83,19960,-7.87,20250102,18060,1.83,20250203,29200,-37.02,20240208,18060,1.83,20250203,0.09,N,001940,1000,184 억,,902604,N,N,0,N,00,N +20250207,120125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18400,30,2,0.16,100618660,5478,43.92,18300,18460,18240,23850,12860,18370,18367.77,6.37,0,1151,18536,18452,18356,18272,18176,18495,18315,185,5480,1000,13220,10,1,14176380,2608,3.27,0.26,12,0.04,5627.00,70799.00,29200,20240208,-36.99,18060,20250203,1.88,19960,-7.82,20250102,18060,1.88,20250203,29200,-36.99,20240208,18060,1.88,20250203,0.09,N,001940,1000,184 억,,902604,N,N,0,N,00,N +20250207,110125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18420,50,2,0.27,98170650,5345,42.85,18300,18460,18240,23850,12860,18370,18366.82,6.37,0,1237,18536,18452,18356,18272,18176,18495,18315,185,5480,1000,13220,10,1,14176380,2611,3.27,0.26,12,0.04,5627.00,70799.00,29200,20240208,-36.92,18060,20250203,1.99,19960,-7.72,20250102,18060,1.99,20250203,29200,-36.92,20240208,18060,1.99,20250203,0.09,N,001940,1000,184 억,,902604,N,N,0,N,00,N +20250207,100125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18310,-60,5,-0.33,20939150,1145,9.18,18300,18400,18240,23850,12860,18370,18287.47,6.37,0,-196,18536,18452,18356,18272,18176,18495,18315,185,5480,1000,13220,10,1,14176380,2596,3.25,0.26,12,0.01,5627.00,70799.00,29200,20240208,-37.29,18060,20250203,1.38,19960,-8.27,20250102,18060,1.38,20250203,29200,-37.29,20240208,18060,1.38,20250203,0.09,N,001940,1000,184 억,,902604,N,N,0,N,00,N +20250207,090125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18300,-70,5,-0.38,1244400,68,0.55,18300,18300,18300,23850,12860,18370,18300.00,6.37,0,-68,18536,18452,18356,18272,18176,18495,18315,185,5480,1000,13220,10,1,14176380,2594,3.25,0.26,12,0.00,5627.00,70799.00,29200,20240208,-37.33,18060,20250203,1.33,19960,-8.32,20250102,18060,1.33,20250203,29200,-37.33,20240208,18060,1.33,20250203,0.09,N,001940,1000,184 억,,902604,N,N,0,N,00,N 20250206,160123,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18370,30,2,0.16,228710340,12473,189.96,18330,18440,18260,23800,12840,18340,18336.43,6.34,0,2766,18446,18392,18306,18252,18166,18420,18280,185,5460,1000,13200,10,1,14176380,2604,3.26,0.26,12,0.09,5627.00,70799.00,29200,20240208,-37.09,18060,20250203,1.72,19960,-7.97,20250102,18060,1.72,20250203,29200,-37.09,20240208,18060,1.72,20250203,0.09,N,001940,1000,184 억,,898141,N,N,0,N,00,N 20250206,150124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18370,30,2,0.16,209606340,11432,174.11,18330,18440,18260,23800,12840,18340,18335.05,6.34,0,2678,18446,18392,18306,18252,18166,18420,18280,185,5460,1000,13200,10,1,14176380,2604,3.26,0.26,12,0.08,5627.00,70799.00,29200,20240208,-37.09,18060,20250203,1.72,19960,-7.97,20250102,18060,1.72,20250203,29200,-37.09,20240208,18060,1.72,20250203,0.09,N,001940,1000,184 억,,898141,N,N,0,N,00,N 20250206,140125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18300,-40,5,-0.22,198678070,10836,165.03,18330,18440,18260,23800,12840,18340,18335.00,6.34,0,2781,18446,18392,18306,18252,18166,18420,18280,185,5460,1000,13200,10,1,14176380,2594,3.25,0.26,12,0.08,5627.00,70799.00,29200,20240208,-37.33,18060,20250203,1.33,19960,-8.32,20250102,18060,1.33,20250203,29200,-37.33,20240208,18060,1.33,20250203,0.09,N,001940,1000,184 억,,898141,N,N,0,N,00,N diff --git a/002020/price/prices-20250201.csv b/002020/price/prices-20250201.csv index 23fa0ce20086..55f9d645e5fd 100644 --- a/002020/price/prices-20250201.csv +++ b/002020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14350,270,2,1.92,617532140,43264,181.01,14020,14450,14000,18300,9860,14080,14273.57,4.81,0,2759,14240,14160,14120,14040,14000,14140,14020,631,4220,5000,10410,10,1,12626426,1812,22.96,0.18,12,0.34,625.00,78295.00,20300,20240321,-29.31,12570,20241209,14.16,15140,-5.22,20250109,13650,5.13,20250203,20300,-29.31,20240321,12570,14.16,20241209,1.79,N,002020,5000,631 억,,607290,N,N,1,N,00,N +20250207,150125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14370,290,2,2.06,558264320,39133,163.73,14020,14450,14000,18300,9860,14080,14265.82,4.81,0,3843,14240,14160,14120,14040,14000,14140,14020,631,4220,5000,10410,10,1,12626426,1814,22.99,0.18,12,0.31,625.00,78295.00,20300,20240321,-29.21,12570,20241209,14.32,15140,-5.09,20250109,13650,5.27,20250203,20300,-29.21,20240321,12570,14.32,20241209,1.79,N,002020,5000,631 억,,607290,N,N,5,N,00,N +20250207,140125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14230,150,2,1.07,328552430,23152,96.87,14020,14300,14000,18300,9860,14080,14191.10,4.81,0,-47,14240,14160,14120,14040,14000,14140,14020,631,4220,5000,10410,10,1,12626426,1797,22.77,0.18,12,0.18,625.00,78295.00,20300,20240321,-29.90,12570,20241209,13.21,15140,-6.01,20250109,13650,4.25,20250203,20300,-29.90,20240321,12570,13.21,20241209,1.79,N,002020,5000,631 억,,607290,N,N,5,N,00,N +20250207,130125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14130,50,2,0.36,199054650,14050,58.78,14020,14260,14000,18300,9860,14080,14167.59,4.81,0,-2010,14240,14160,14120,14040,14000,14140,14020,631,4220,5000,10410,10,1,12626426,1784,22.61,0.18,12,0.11,625.00,78295.00,20300,20240321,-30.39,12570,20241209,12.41,15140,-6.67,20250109,13650,3.52,20250203,20300,-30.39,20240321,12570,12.41,20241209,1.79,N,002020,5000,631 억,,607290,N,N,5,N,00,N +20250207,120125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14130,50,2,0.36,178695620,12610,52.76,14020,14260,14000,18300,9860,14080,14170.95,4.81,0,-1713,14240,14160,14120,14040,14000,14140,14020,631,4220,5000,10410,10,1,12626426,1784,22.61,0.18,12,0.10,625.00,78295.00,20300,20240321,-30.39,12570,20241209,12.41,15140,-6.67,20250109,13650,3.52,20250203,20300,-30.39,20240321,12570,12.41,20241209,1.79,N,002020,5000,631 억,,607290,N,N,5,N,00,N +20250207,110125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14100,20,2,0.14,160779130,11342,47.45,14020,14260,14000,18300,9860,14080,14175.55,4.81,0,-1442,14240,14160,14120,14040,14000,14140,14020,631,4220,5000,10410,10,1,12626426,1780,22.56,0.18,12,0.09,625.00,78295.00,20300,20240321,-30.54,12570,20241209,12.17,15140,-6.87,20250109,13650,3.30,20250203,20300,-30.54,20240321,12570,12.17,20241209,1.79,N,002020,5000,631 억,,607290,N,N,5,N,00,N +20250207,100125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14200,120,2,0.85,104258380,7347,30.74,14020,14260,14000,18300,9860,14080,14190.61,4.81,0,1335,14240,14160,14120,14040,14000,14140,14020,631,4220,5000,10410,10,1,12626426,1793,22.72,0.18,12,0.06,625.00,78295.00,20300,20240321,-30.05,12570,20241209,12.97,15140,-6.21,20250109,13650,4.03,20250203,20300,-30.05,20240321,12570,12.97,20241209,1.79,N,002020,5000,631 억,,607290,N,N,5,N,00,N +20250207,090125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14000,-80,5,-0.57,2031210,145,0.61,14020,14020,14000,18300,9860,14080,14008.34,4.81,0,-54,14240,14160,14120,14040,14000,14140,14020,631,4220,5000,10410,10,1,12626426,1768,22.40,0.18,12,0.00,625.00,78295.00,20300,20240321,-31.03,12570,20241209,11.38,15140,-7.53,20250109,13650,2.56,20250203,20300,-31.03,20240321,12570,11.38,20241209,1.79,N,002020,5000,631 억,,607290,N,N,5,N,00,N 20250206,160124,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14080,-40,5,-0.28,336458810,23844,65.99,14190,14200,14080,18350,9890,14120,14110.84,4.81,0,-49,14326,14222,14116,14012,13906,14275,14065,631,4230,5000,10440,10,1,12626426,1778,22.53,0.18,12,0.19,625.00,78295.00,20300,20240321,-30.64,12570,20241209,12.01,15140,-7.00,20250109,13650,3.15,20250203,20300,-30.64,20240321,12570,12.01,20241209,1.87,N,002020,5000,631 억,,607336,N,N,5,N,00,N 20250206,150125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14100,-20,5,-0.14,299867960,21246,58.80,14190,14200,14080,18350,9890,14120,14114.09,4.81,0,-246,14326,14222,14116,14012,13906,14275,14065,631,4230,5000,10440,10,1,12626426,1780,22.56,0.18,12,0.17,625.00,78295.00,20300,20240321,-30.54,12570,20241209,12.17,15140,-6.87,20250109,13650,3.30,20250203,20300,-30.54,20240321,12570,12.17,20241209,1.87,N,002020,5000,631 억,,607336,N,N,4,N,00,N 20250206,140125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14100,-20,5,-0.14,206391040,14615,40.45,14190,14200,14090,18350,9890,14120,14121.86,4.81,0,-822,14326,14222,14116,14012,13906,14275,14065,631,4230,5000,10440,10,1,12626426,1780,22.56,0.18,12,0.12,625.00,78295.00,20300,20240321,-30.54,12570,20241209,12.17,15140,-6.87,20250109,13650,3.30,20250203,20300,-30.54,20240321,12570,12.17,20241209,1.87,N,002020,5000,631 억,,607336,N,N,4,N,00,N diff --git a/002030/price/prices-20250201.csv b/002030/price/prices-20250201.csv index b480c4d69d89..fad67b814702 100644 --- a/002030/price/prices-20250201.csv +++ b/002030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,248000,0,3,0.00,179336500,723,14.72,247000,249500,246000,322000,174000,248000,248044.95,8.04,0,-293,259000,253500,247500,242000,236000,250500,239000,110,74000,5000,183520,500,1,2099584,5207,5.74,0.48,12,0.03,43213.00,516270.00,279000,20240520,-11.11,174000,20240125,42.53,257500,-3.69,20250102,228500,8.53,20250106,279000,-11.11,20240520,186900,32.69,20240208,0.09,N,002030,5000,109 억,,168825,N,N,0,N,00,N +20250207,150125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,249500,1500,2,0.60,123756500,499,10.16,247000,249500,246000,322000,174000,248000,248009.02,8.04,0,-220,259000,253500,247500,242000,236000,250500,239000,110,74000,5000,183520,500,1,2099584,5238,5.77,0.48,12,0.02,43213.00,516270.00,279000,20240520,-10.57,174000,20240125,43.39,257500,-3.11,20250102,228500,9.19,20250106,279000,-10.57,20240520,186900,33.49,20240208,0.09,N,002030,5000,109 억,,168825,N,N,0,N,00,N +20250207,140125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,248500,500,2,0.20,62640500,253,5.15,247000,249500,246000,322000,174000,248000,247590.91,8.04,0,-159,259000,253500,247500,242000,236000,250500,239000,110,74000,5000,183520,500,1,2099584,5217,5.75,0.48,12,0.01,43213.00,516270.00,279000,20240520,-10.93,174000,20240125,42.82,257500,-3.50,20250102,228500,8.75,20250106,279000,-10.93,20240520,186900,32.96,20240208,0.09,N,002030,5000,109 억,,168825,N,N,0,N,00,N +20250207,130125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,247000,-1000,5,-0.40,19724000,80,1.63,247000,248000,246000,322000,174000,248000,246550.00,8.04,0,-62,259000,253500,247500,242000,236000,250500,239000,110,74000,5000,183520,500,1,2099584,5186,5.72,0.48,12,0.00,43213.00,516270.00,279000,20240520,-11.47,174000,20240125,41.95,257500,-4.08,20250102,228500,8.10,20250106,279000,-11.47,20240520,186900,32.16,20240208,0.09,N,002030,5000,109 억,,168825,N,N,0,N,00,N +20250207,120126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,247000,-1000,5,-0.40,16758500,68,1.38,247000,247500,246000,322000,174000,248000,246448.53,8.04,0,-54,259000,253500,247500,242000,236000,250500,239000,110,74000,5000,183520,500,1,2099584,5186,5.72,0.48,12,0.00,43213.00,516270.00,279000,20240520,-11.47,174000,20240125,41.95,257500,-4.08,20250102,228500,8.10,20250106,279000,-11.47,20240520,186900,32.16,20240208,0.09,N,002030,5000,109 억,,168825,N,N,0,N,00,N +20250207,110126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,246000,-2000,5,-0.81,14536000,59,1.20,247000,247500,246000,322000,174000,248000,246372.88,8.04,0,-47,259000,253500,247500,242000,236000,250500,239000,110,74000,5000,183520,500,1,2099584,5165,5.69,0.48,12,0.00,43213.00,516270.00,279000,20240520,-11.83,174000,20240125,41.38,257500,-4.47,20250102,228500,7.66,20250106,279000,-11.83,20240520,186900,31.62,20240208,0.09,N,002030,5000,109 억,,168825,N,N,0,N,00,N +20250207,100125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,246000,-2000,5,-0.81,13303000,54,1.10,247000,247500,246000,322000,174000,248000,246351.85,8.04,0,-44,259000,253500,247500,242000,236000,250500,239000,110,74000,5000,183520,500,1,2099584,5165,5.69,0.48,12,0.00,43213.00,516270.00,279000,20240520,-11.83,174000,20240125,41.38,257500,-4.47,20250102,228500,7.66,20250106,279000,-11.83,20240520,186900,31.62,20240208,0.09,N,002030,5000,109 억,,168825,N,N,0,N,00,N +20250207,090125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,247000,-1000,5,-0.40,494000,2,0.04,247000,247000,247000,322000,174000,248000,247000.00,8.04,0,-2,259000,253500,247500,242000,236000,250500,239000,110,74000,5000,183520,500,1,2099584,5186,5.72,0.48,12,0.00,43213.00,516270.00,279000,20240520,-11.47,174000,20240125,41.95,257500,-4.08,20250102,228500,8.10,20250106,279000,-11.47,20240520,186900,32.16,20240208,0.09,N,002030,5000,109 억,,168825,N,N,0,N,00,N 20250206,160124,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,248000,-4500,5,-1.78,1206278000,4912,553.78,253000,253000,241500,328000,177000,252500,245577.77,8.10,0,-1006,254166,253332,251666,250832,249166,253750,251250,110,75500,5000,186850,500,1,2099584,5207,5.74,0.48,12,0.23,43213.00,516270.00,279000,20240520,-11.11,174000,20240125,42.53,257500,-3.69,20250102,228500,8.53,20250106,279000,-11.11,20240520,186900,32.69,20240208,0.09,N,002030,5000,109 억,,170031,N,N,1,N,00,N 20250206,150125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,244500,-8000,5,-3.17,910226500,3711,418.38,253000,253000,241500,328000,177000,252500,245277.96,8.10,0,-791,254166,253332,251666,250832,249166,253750,251250,110,75500,5000,186850,500,1,2099584,5133,5.66,0.47,12,0.18,43213.00,516270.00,279000,20240520,-12.37,174000,20240125,40.52,257500,-5.05,20250102,228500,7.00,20250106,279000,-12.37,20240520,186900,30.82,20240208,0.09,N,002030,5000,109 억,,170031,N,N,1,N,00,N 20250206,140125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,246000,-6500,5,-2.57,502406500,2042,230.21,253000,253000,241500,328000,177000,252500,246036.48,8.10,0,-841,254166,253332,251666,250832,249166,253750,251250,110,75500,5000,186850,500,1,2099584,5165,5.69,0.48,12,0.10,43213.00,516270.00,279000,20240520,-11.83,174000,20240125,41.38,257500,-4.47,20250102,228500,7.66,20250106,279000,-11.83,20240520,186900,31.62,20240208,0.09,N,002030,5000,109 억,,170031,N,N,1,N,00,N diff --git a/002070/price/prices-20250201.csv b/002070/price/prices-20250201.csv index 0d36efcbfe2c..0659669e9196 100644 --- a/002070/price/prices-20250201.csv +++ b/002070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,861,-17,5,-1.94,51700056,59338,81.10,887,889,861,1141,615,878,871.22,0.45,0,-14074,908,893,878,863,848,900,870,149,263,500,630,1,1,29793990,257,-3.30,0.29,12,0.20,-261.00,2957.00,1220,20240125,-29.43,730,20241115,17.95,939,-8.31,20250103,838,2.74,20250205,1203,-28.43,20240216,730,17.95,20241115,0.06,N,002070,500,148 억,,133848,N,N,0,N,00,N +20250207,150126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,867,-11,5,-1.25,38292494,43839,59.92,887,889,865,1141,615,878,873.42,0.45,0,-5203,908,893,878,863,848,900,870,149,263,500,630,1,1,29793990,258,-3.32,0.29,12,0.15,-261.00,2957.00,1220,20240125,-28.93,730,20241115,18.77,939,-7.67,20250103,838,3.46,20250205,1203,-27.93,20240216,730,18.77,20241115,0.06,N,002070,500,148 억,,133848,N,N,0,N,00,N +20250207,140125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,865,-13,5,-1.48,33941570,38817,53.06,887,889,865,1141,615,878,874.35,0.45,0,-4256,908,893,878,863,848,900,870,149,263,500,630,1,1,29793990,258,-3.31,0.29,12,0.13,-261.00,2957.00,1220,20240125,-29.10,730,20241115,18.49,939,-7.88,20250103,838,3.22,20250205,1203,-28.10,20240216,730,18.49,20241115,0.06,N,002070,500,148 억,,133848,N,N,0,N,00,N +20250207,130126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,869,-9,5,-1.03,27824912,31749,43.39,887,889,865,1141,615,878,876.38,0.45,0,-3753,908,893,878,863,848,900,870,149,263,500,630,1,1,29793990,259,-3.33,0.29,12,0.11,-261.00,2957.00,1220,20240125,-28.77,730,20241115,19.04,939,-7.45,20250103,838,3.70,20250205,1203,-27.76,20240216,730,19.04,20241115,0.06,N,002070,500,148 억,,133848,N,N,0,N,00,N +20250207,120126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,866,-12,5,-1.37,23938369,27267,37.27,887,889,865,1141,615,878,877.92,0.45,0,-3653,908,893,878,863,848,900,870,149,263,500,630,1,1,29793990,258,-3.32,0.29,12,0.09,-261.00,2957.00,1220,20240125,-29.02,730,20241115,18.63,939,-7.77,20250103,838,3.34,20250205,1203,-28.01,20240216,730,18.63,20241115,0.06,N,002070,500,148 억,,133848,N,N,0,N,00,N +20250207,110126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,872,-6,5,-0.68,20927591,23797,32.53,887,889,866,1141,615,878,879.45,0.45,0,-2792,908,893,878,863,848,900,870,149,263,500,630,1,1,29793990,260,-3.34,0.29,12,0.08,-261.00,2957.00,1220,20240125,-28.52,730,20241115,19.45,939,-7.14,20250103,838,4.06,20250205,1203,-27.51,20240216,730,19.45,20241115,0.06,N,002070,500,148 억,,133848,N,N,0,N,00,N +20250207,100126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,878,0,3,0.00,14891794,16875,23.06,887,889,878,1141,615,878,882.62,0.45,0,-3980,908,893,878,863,848,900,870,149,263,500,630,1,1,29793990,262,-3.36,0.30,12,0.06,-261.00,2957.00,1220,20240125,-28.03,730,20241115,20.27,939,-6.50,20250103,838,4.77,20250205,1203,-27.02,20240216,730,20.27,20241115,0.06,N,002070,500,148 억,,133848,N,N,0,N,00,N +20250207,090126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,889,11,2,1.25,1609313,1820,2.49,887,889,884,1141,615,878,886.81,0.45,0,-164,908,893,878,863,848,900,870,149,263,500,630,1,1,29793990,265,-3.41,0.30,12,0.01,-261.00,2957.00,1220,20240125,-27.13,730,20241115,21.78,939,-5.32,20250103,838,6.09,20250205,1203,-26.10,20240216,730,21.78,20241115,0.06,N,002070,500,148 억,,133848,N,N,0,N,00,N 20250206,160124,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,878,15,2,1.74,64078998,73065,31.14,863,893,863,1121,605,863,877.01,0.43,0,5495,883,872,855,844,827,878,850,149,258,500,620,1,1,29793990,262,-3.36,0.30,12,0.25,-261.00,2957.00,1226,20240124,-28.38,730,20241115,20.27,939,-6.50,20250103,838,4.77,20250205,1203,-27.02,20240216,730,20.27,20241115,0.06,N,002070,500,148 억,,128317,N,N,0,N,00,N 20250206,150125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,885,22,2,2.55,59212972,67550,28.79,863,893,863,1121,605,863,876.58,0.43,0,5260,883,872,855,844,827,878,850,149,258,500,620,1,1,29793990,264,-3.39,0.30,12,0.23,-261.00,2957.00,1226,20240124,-27.81,730,20241115,21.23,939,-5.75,20250103,838,5.61,20250205,1203,-26.43,20240216,730,21.23,20241115,0.06,N,002070,500,148 억,,128317,N,N,0,N,00,N 20250206,140125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,883,20,2,2.32,48712382,55662,23.72,863,893,863,1121,605,863,875.15,0.43,0,4706,883,872,855,844,827,878,850,149,258,500,620,1,1,29793990,263,-3.38,0.30,12,0.19,-261.00,2957.00,1226,20240124,-27.98,730,20241115,20.96,939,-5.96,20250103,838,5.37,20250205,1203,-26.60,20240216,730,20.96,20241115,0.06,N,002070,500,148 억,,128317,N,N,0,N,00,N diff --git a/002100/price/prices-20250201.csv b/002100/price/prices-20250201.csv index 31e5c547ad0b..0dd31b201b06 100644 --- a/002100/price/prices-20250201.csv +++ b/002100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9130,-20,5,-0.22,727165160,78233,487.37,9110,9550,9110,11890,6410,9150,9294.93,0.36,0,-264,9263,9206,9143,9086,9023,9175,9055,108,2740,500,6770,10,1,19522575,1782,9.42,0.73,12,0.40,969.00,12519.00,10860,20240325,-15.93,8600,20241209,6.16,9550,-4.40,20250207,8950,2.01,20250102,10860,-15.93,20240325,8600,6.16,20241209,0.58,N,002100,500,108 억,,70182,N,N,1,N,00,N +20250207,150126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9320,170,2,1.86,411744710,43949,273.79,9110,9550,9110,11890,6410,9150,9368.69,0.36,0,-1661,9263,9206,9143,9086,9023,9175,9055,108,2740,500,6770,10,1,19522575,1820,9.62,0.74,12,0.23,969.00,12519.00,10860,20240325,-14.18,8600,20241209,8.37,9550,-2.41,20250207,8950,4.13,20250102,10860,-14.18,20240325,8600,8.37,20241209,0.58,N,002100,500,108 억,,70182,N,N,9,N,00,N +20250207,140126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9130,-20,5,-0.22,33838080,3706,23.09,9110,9170,9110,11890,6410,9150,9130.62,0.36,0,-360,9263,9206,9143,9086,9023,9175,9055,108,2740,500,6770,10,1,19522575,1782,9.42,0.73,12,0.02,969.00,12519.00,10860,20240325,-15.93,8600,20241209,6.16,9360,-2.46,20250122,8950,2.01,20250102,10860,-15.93,20240325,8600,6.16,20241209,0.58,N,002100,500,108 억,,70182,N,N,9,N,00,N +20250207,130126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9150,0,3,0.00,24055920,2635,16.42,9110,9170,9110,11890,6410,9150,9129.38,0.36,0,-365,9263,9206,9143,9086,9023,9175,9055,108,2740,500,6770,10,1,19522575,1786,9.44,0.73,12,0.01,969.00,12519.00,10860,20240325,-15.75,8600,20241209,6.40,9360,-2.24,20250122,8950,2.23,20250102,10860,-15.75,20240325,8600,6.40,20241209,0.58,N,002100,500,108 억,,70182,N,N,9,N,00,N +20250207,120126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9120,-30,5,-0.33,22302350,2443,15.22,9110,9170,9110,11890,6410,9150,9129.08,0.36,0,-321,9263,9206,9143,9086,9023,9175,9055,108,2740,500,6770,10,1,19522575,1780,9.41,0.73,12,0.01,969.00,12519.00,10860,20240325,-16.02,8600,20241209,6.05,9360,-2.56,20250122,8950,1.90,20250102,10860,-16.02,20240325,8600,6.05,20241209,0.58,N,002100,500,108 억,,70182,N,N,9,N,00,N +20250207,110126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9130,-20,5,-0.22,17746400,1944,12.11,9110,9170,9110,11890,6410,9150,9128.81,0.36,0,-254,9263,9206,9143,9086,9023,9175,9055,108,2740,500,6770,10,1,19522575,1782,9.42,0.73,12,0.01,969.00,12519.00,10860,20240325,-15.93,8600,20241209,6.16,9360,-2.46,20250122,8950,2.01,20250102,10860,-15.93,20240325,8600,6.16,20241209,0.58,N,002100,500,108 억,,70182,N,N,9,N,00,N +20250207,100126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9140,-10,5,-0.11,13517990,1481,9.23,9110,9170,9110,11890,6410,9150,9127.61,0.36,0,-200,9263,9206,9143,9086,9023,9175,9055,108,2740,500,6770,10,1,19522575,1784,9.43,0.73,12,0.01,969.00,12519.00,10860,20240325,-15.84,8600,20241209,6.28,9360,-2.35,20250122,8950,2.12,20250102,10860,-15.84,20240325,8600,6.28,20241209,0.58,N,002100,500,108 억,,70182,N,N,9,N,00,N +20250207,090126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9170,20,2,0.22,3753380,412,2.57,9110,9170,9110,11890,6410,9150,9110.15,0.36,0,-132,9263,9206,9143,9086,9023,9175,9055,108,2740,500,6770,10,1,19522575,1790,9.46,0.73,12,0.00,969.00,12519.00,10860,20240325,-15.56,8600,20241209,6.63,9360,-2.03,20250122,8950,2.46,20250102,10860,-15.56,20240325,8600,6.63,20241209,0.58,N,002100,500,108 억,,70182,N,N,9,N,00,N 20250206,160124,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9150,0,3,0.00,146551650,16036,101.62,9180,9200,9080,11890,6410,9150,9138.91,0.35,0,2100,9210,9180,9140,9110,9070,9195,9125,108,2740,500,6770,10,1,19522575,1786,9.44,0.73,12,0.08,969.00,12519.00,10860,20240325,-15.75,8600,20241209,6.40,9360,-2.24,20250122,8950,2.23,20250102,10860,-15.75,20240325,8600,6.40,20241209,0.58,N,002100,500,108 억,,67865,N,N,9,N,00,N 20250206,150125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9170,20,2,0.22,143659960,15720,99.62,9180,9200,9080,11890,6410,9150,9138.67,0.35,0,2193,9210,9180,9140,9110,9070,9195,9125,108,2740,500,6770,10,1,19522575,1790,9.46,0.73,12,0.08,969.00,12519.00,10860,20240325,-15.56,8600,20241209,6.63,9360,-2.03,20250122,8950,2.46,20250102,10860,-15.56,20240325,8600,6.63,20241209,0.58,N,002100,500,108 억,,67865,N,N,6,N,00,N 20250206,140126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9160,10,2,0.11,140288610,15352,97.29,9180,9200,9080,11890,6410,9150,9138.13,0.35,0,2210,9210,9180,9140,9110,9070,9195,9125,108,2740,500,6770,10,1,19522575,1788,9.45,0.73,12,0.08,969.00,12519.00,10860,20240325,-15.65,8600,20241209,6.51,9360,-2.14,20250122,8950,2.35,20250102,10860,-15.65,20240325,8600,6.51,20241209,0.58,N,002100,500,108 억,,67865,N,N,6,N,00,N diff --git a/002140/price/prices-20250201.csv b/002140/price/prices-20250201.csv index b5a7e328eeb5..99f09131cb6b 100644 --- a/002140/price/prices-20250201.csv +++ b/002140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2890,-70,5,-2.36,1050141510,359907,87.77,2990,2990,2885,3845,2075,2960,2917.80,2.73,0,21986,3036,2997,2951,2912,2866,3017,2932,249,885,1000,1890,5,1,24939425,721,21.25,0.67,12,1.44,136.00,4309.00,3800,20241016,-23.95,2330,20240909,24.03,3120,-7.37,20250204,2580,12.02,20250102,3800,-23.95,20241016,2330,24.03,20240909,2.87,N,002140,1000,249 억,,681382,N,N,1,N,00,N +20250207,150126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2905,-55,5,-1.86,999223670,342303,83.48,2990,2990,2885,3845,2075,2960,2919.06,2.73,0,25280,3036,2997,2951,2912,2866,3017,2932,249,885,1000,1890,5,1,24939425,724,21.36,0.67,12,1.37,136.00,4309.00,3800,20241016,-23.55,2330,20240909,24.68,3120,-6.89,20250204,2580,12.60,20250102,3800,-23.55,20241016,2330,24.68,20240909,2.87,N,002140,1000,249 억,,681382,N,N,6,N,00,N +20250207,140126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2895,-65,5,-2.20,921150245,315388,76.91,2990,2990,2885,3845,2075,2960,2920.63,2.73,0,14893,3036,2997,2951,2912,2866,3017,2932,249,885,1000,1890,5,1,24939425,722,21.29,0.67,12,1.26,136.00,4309.00,3800,20241016,-23.82,2330,20240909,24.25,3120,-7.21,20250204,2580,12.21,20250102,3800,-23.82,20241016,2330,24.25,20240909,2.87,N,002140,1000,249 억,,681382,N,N,6,N,00,N +20250207,130126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2920,-40,5,-1.35,816863850,279394,68.13,2990,2990,2895,3845,2075,2960,2923.63,2.73,0,9179,3036,2997,2951,2912,2866,3017,2932,249,885,1000,1890,5,1,24939425,728,21.47,0.68,12,1.12,136.00,4309.00,3800,20241016,-23.16,2330,20240909,25.32,3120,-6.41,20250204,2580,13.18,20250102,3800,-23.16,20241016,2330,25.32,20240909,2.87,N,002140,1000,249 억,,681382,N,N,6,N,00,N +20250207,120126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2920,-40,5,-1.35,756566690,258678,63.08,2990,2990,2895,3845,2075,2960,2924.67,2.73,0,10240,3036,2997,2951,2912,2866,3017,2932,249,885,1000,1890,5,1,24939425,728,21.47,0.68,12,1.04,136.00,4309.00,3800,20241016,-23.16,2330,20240909,25.32,3120,-6.41,20250204,2580,13.18,20250102,3800,-23.16,20241016,2330,25.32,20240909,2.87,N,002140,1000,249 억,,681382,N,N,6,N,00,N +20250207,110126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2910,-50,5,-1.69,664949045,227319,55.43,2990,2990,2895,3845,2075,2960,2925.10,2.73,0,6887,3036,2997,2951,2912,2866,3017,2932,249,885,1000,1890,5,1,24939425,726,21.40,0.68,12,0.91,136.00,4309.00,3800,20241016,-23.42,2330,20240909,24.89,3120,-6.73,20250204,2580,12.79,20250102,3800,-23.42,20241016,2330,24.89,20240909,2.87,N,002140,1000,249 억,,681382,N,N,6,N,00,N +20250207,100126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2915,-45,5,-1.52,445852245,151910,37.05,2990,2990,2905,3845,2075,2960,2934.89,2.73,0,-5645,3036,2997,2951,2912,2866,3017,2932,249,885,1000,1890,5,1,24939425,727,21.43,0.68,12,0.61,136.00,4309.00,3800,20241016,-23.29,2330,20240909,25.11,3120,-6.57,20250204,2580,12.98,20250102,3800,-23.29,20241016,2330,25.11,20240909,2.87,N,002140,1000,249 억,,681382,N,N,6,N,00,N +20250207,090126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2970,10,2,0.34,28845340,9676,2.36,2990,2990,2970,3845,2075,2960,2982.29,2.73,0,-3393,3036,2997,2951,2912,2866,3017,2932,249,885,1000,1890,5,1,24939425,741,21.84,0.69,12,0.04,136.00,4309.00,3800,20241016,-21.84,2330,20240909,27.47,3120,-4.81,20250204,2580,15.12,20250102,3800,-21.84,20241016,2330,27.47,20240909,2.87,N,002140,1000,249 억,,681382,N,N,6,N,00,N 20250206,160125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2960,20,2,0.68,1189827170,403019,100.72,2910,2990,2905,3820,2060,2940,2952.26,2.64,0,17797,3000,2970,2930,2900,2860,2985,2915,249,880,1000,1880,5,1,24939425,738,21.76,0.69,12,1.62,136.00,4309.00,3800,20241016,-22.11,2330,20240909,27.04,3120,-5.13,20250204,2580,14.73,20250102,3800,-22.11,20241016,2330,27.04,20240909,2.97,N,002140,1000,249 억,,658458,N,N,6,N,00,N 20250206,150126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2945,5,2,0.17,1107875925,375250,93.78,2910,2990,2905,3820,2060,2940,2952.37,2.64,0,15450,3000,2970,2930,2900,2860,2985,2915,249,880,1000,1880,5,1,24939425,734,21.65,0.68,12,1.50,136.00,4309.00,3800,20241016,-22.50,2330,20240909,26.39,3120,-5.61,20250204,2580,14.15,20250102,3800,-22.50,20241016,2330,26.39,20240909,2.97,N,002140,1000,249 억,,658458,N,N,5,N,00,N 20250206,140126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2935,-5,5,-0.17,1035448545,350638,87.63,2910,2990,2905,3820,2060,2940,2953.04,2.64,0,14610,3000,2970,2930,2900,2860,2985,2915,249,880,1000,1880,5,1,24939425,732,21.58,0.68,12,1.41,136.00,4309.00,3800,20241016,-22.76,2330,20240909,25.97,3120,-5.93,20250204,2580,13.76,20250102,3800,-22.76,20241016,2330,25.97,20240909,2.97,N,002140,1000,249 억,,658458,N,N,5,N,00,N diff --git a/002150/price/prices-20250201.csv b/002150/price/prices-20250201.csv index b60cefb50aa1..aecdf2d942ed 100644 --- a/002150/price/prices-20250201.csv +++ b/002150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6770,110,2,1.65,564849190,83931,102.09,6610,6830,6610,8650,4670,6660,6729.92,0.74,0,7083,6946,6802,6676,6532,6406,6875,6605,169,1990,500,5060,10,1,33720000,2283,11.01,0.83,12,0.25,615.00,8182.00,8950,20240528,-24.36,6230,20241209,8.67,6830,0.00,20250122,6350,6.61,20250203,8950,-24.36,20240528,6230,8.67,20241209,1.13,N,002150,500,168 억,,249412,N,N,2,N,00,N +20250207,150127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6760,100,2,1.50,545426630,81056,98.59,6610,6830,6610,8650,4670,6660,6729.01,0.74,0,7246,6946,6802,6676,6532,6406,6875,6605,169,1990,500,5060,10,1,33720000,2279,10.99,0.83,12,0.24,615.00,8182.00,8950,20240528,-24.47,6230,20241209,8.51,6830,0.00,20250122,6350,6.46,20250203,8950,-24.47,20240528,6230,8.51,20241209,1.13,N,002150,500,168 억,,249412,N,N,15,N,00,N +20250207,140126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6740,80,2,1.20,475652600,70752,86.06,6610,6830,6610,8650,4670,6660,6722.81,0.74,0,645,6946,6802,6676,6532,6406,6875,6605,169,1990,500,5060,10,1,33720000,2273,10.96,0.82,12,0.21,615.00,8182.00,8950,20240528,-24.69,6230,20241209,8.19,6830,0.00,20250122,6350,6.14,20250203,8950,-24.69,20240528,6230,8.19,20241209,1.13,N,002150,500,168 억,,249412,N,N,15,N,00,N +20250207,130126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6760,100,2,1.50,283937330,42497,51.69,6610,6760,6610,8650,4670,6660,6681.35,0.74,0,11234,6946,6802,6676,6532,6406,6875,6605,169,1990,500,5060,10,1,33720000,2279,10.99,0.83,12,0.13,615.00,8182.00,8950,20240528,-24.47,6230,20241209,8.51,6830,-1.02,20250122,6350,6.46,20250203,8950,-24.47,20240528,6230,8.51,20241209,1.13,N,002150,500,168 억,,249412,N,N,15,N,00,N +20250207,120127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,0,3,0.00,220861290,33088,40.25,6610,6750,6610,8650,4670,6660,6674.97,0.74,0,3667,6946,6802,6676,6532,6406,6875,6605,169,1990,500,5060,10,1,33720000,2246,10.83,0.81,12,0.10,615.00,8182.00,8950,20240528,-25.59,6230,20241209,6.90,6830,-2.49,20250122,6350,4.88,20250203,8950,-25.59,20240528,6230,6.90,20241209,1.13,N,002150,500,168 억,,249412,N,N,15,N,00,N +20250207,110127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,0,3,0.00,190078550,28455,34.61,6610,6750,6610,8650,4670,6660,6679.97,0.74,0,2281,6946,6802,6676,6532,6406,6875,6605,169,1990,500,5060,10,1,33720000,2246,10.83,0.81,12,0.08,615.00,8182.00,8950,20240528,-25.59,6230,20241209,6.90,6830,-2.49,20250122,6350,4.88,20250203,8950,-25.59,20240528,6230,6.90,20241209,1.13,N,002150,500,168 억,,249412,N,N,15,N,00,N +20250207,100126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6670,10,2,0.15,138629210,20749,25.24,6610,6750,6610,8650,4670,6660,6681.25,0.74,0,1169,6946,6802,6676,6532,6406,6875,6605,169,1990,500,5060,10,1,33720000,2249,10.85,0.82,12,0.06,615.00,8182.00,8950,20240528,-25.47,6230,20241209,7.06,6830,-2.34,20250122,6350,5.04,20250203,8950,-25.47,20240528,6230,7.06,20241209,1.13,N,002150,500,168 억,,249412,N,N,15,N,00,N +20250207,090127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,0,3,0.00,24396460,3685,4.48,6610,6660,6610,8650,4670,6660,6620.48,0.74,0,1524,6946,6802,6676,6532,6406,6875,6605,169,1990,500,5060,10,1,33720000,2246,10.83,0.81,12,0.01,615.00,8182.00,8950,20240528,-25.59,6230,20241209,6.90,6830,-2.49,20250122,6350,4.88,20250203,8950,-25.59,20240528,6230,6.90,20241209,1.13,N,002150,500,168 억,,249412,N,N,15,N,00,N 20250206,160125,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6660,140,2,2.15,545776030,81512,208.20,6600,6820,6550,8470,4570,6520,6695.65,0.73,0,1443,6646,6582,6496,6432,6346,6615,6465,169,1950,500,4950,10,1,33720000,2246,10.83,0.81,12,0.24,615.00,8182.00,8950,20240528,-25.59,6230,20241209,6.90,6830,-2.49,20250122,6350,4.88,20250203,8950,-25.59,20240528,6230,6.90,20241209,1.13,N,002150,500,168 억,,247520,N,N,15,N,00,N 20250206,150126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6700,180,2,2.76,499091860,74524,190.36,6600,6820,6550,8470,4570,6520,6697.06,0.73,0,800,6646,6582,6496,6432,6346,6615,6465,169,1950,500,4950,10,1,33720000,2259,10.89,0.82,12,0.22,615.00,8182.00,8950,20240528,-25.14,6230,20241209,7.54,6830,-1.90,20250122,6350,5.51,20250203,8950,-25.14,20240528,6230,7.54,20241209,1.13,N,002150,500,168 억,,247520,N,N,11,N,00,N 20250206,140126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6700,180,2,2.76,473153870,70658,180.48,6600,6820,6550,8470,4570,6520,6696.39,0.73,0,805,6646,6582,6496,6432,6346,6615,6465,169,1950,500,4950,10,1,33720000,2259,10.89,0.82,12,0.21,615.00,8182.00,8950,20240528,-25.14,6230,20241209,7.54,6830,-1.90,20250122,6350,5.51,20250203,8950,-25.14,20240528,6230,7.54,20241209,1.13,N,002150,500,168 억,,247520,N,N,11,N,00,N diff --git a/002170/price/prices-20250201.csv b/002170/price/prices-20250201.csv index ac4851e76d53..0929fdee531e 100644 --- a/002170/price/prices-20250201.csv +++ b/002170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47400,-150,5,-0.32,131374400,2770,84.55,47400,47850,47200,61800,33300,47550,47427.58,2.74,0,-374,49250,48400,47950,47100,46650,48175,46875,150,14250,5000,35180,50,1,3000000,1422,6.57,0.32,12,0.09,7213.00,147683.00,54200,20240223,-12.55,43500,20240806,8.97,52700,-10.06,20250102,47200,0.42,20250207,54200,-12.55,20240223,43500,8.97,20240806,0.02,N,002170,5000,150 억,,82076,N,N,1,N,00,N +20250207,150127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47550,0,3,0.00,129952300,2740,83.64,47400,47850,47200,61800,33300,47550,47427.85,2.74,0,-365,49250,48400,47950,47100,46650,48175,46875,150,14250,5000,35180,50,1,3000000,1427,6.59,0.32,12,0.09,7213.00,147683.00,54200,20240223,-12.27,43500,20240806,9.31,52700,-9.77,20250102,47200,0.74,20250207,54200,-12.27,20240223,43500,9.31,20240806,0.02,N,002170,5000,150 억,,82076,N,N,1,N,00,N +20250207,140127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47300,-250,5,-0.53,123382900,2602,79.43,47400,47850,47200,61800,33300,47550,47418.49,2.74,0,-338,49250,48400,47950,47100,46650,48175,46875,150,14250,5000,35180,50,1,3000000,1419,6.56,0.32,12,0.09,7213.00,147683.00,54200,20240223,-12.73,43500,20240806,8.74,52700,-10.25,20250102,47200,0.21,20250207,54200,-12.73,20240223,43500,8.74,20240806,0.02,N,002170,5000,150 억,,82076,N,N,1,N,00,N +20250207,130127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47350,-200,5,-0.42,108886950,2296,70.09,47400,47850,47200,61800,33300,47550,47424.63,2.74,0,-284,49250,48400,47950,47100,46650,48175,46875,150,14250,5000,35180,50,1,3000000,1421,6.56,0.32,12,0.08,7213.00,147683.00,54200,20240223,-12.64,43500,20240806,8.85,52700,-10.15,20250102,47200,0.32,20250207,54200,-12.64,20240223,43500,8.85,20240806,0.02,N,002170,5000,150 억,,82076,N,N,1,N,00,N +20250207,120127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47300,-250,5,-0.53,91175300,1923,58.70,47400,47850,47200,61800,33300,47550,47413.05,2.74,0,-226,49250,48400,47950,47100,46650,48175,46875,150,14250,5000,35180,50,1,3000000,1419,6.56,0.32,12,0.06,7213.00,147683.00,54200,20240223,-12.73,43500,20240806,8.74,52700,-10.25,20250102,47200,0.21,20250207,54200,-12.73,20240223,43500,8.74,20240806,0.02,N,002170,5000,150 억,,82076,N,N,1,N,00,N +20250207,110127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47250,-300,5,-0.63,88620500,1869,57.05,47400,47850,47200,61800,33300,47550,47416.00,2.74,0,-192,49250,48400,47950,47100,46650,48175,46875,150,14250,5000,35180,50,1,3000000,1418,6.55,0.32,12,0.06,7213.00,147683.00,54200,20240223,-12.82,43500,20240806,8.62,52700,-10.34,20250102,47200,0.11,20250207,54200,-12.82,20240223,43500,8.62,20240806,0.02,N,002170,5000,150 억,,82076,N,N,1,N,00,N +20250207,100127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47500,-50,5,-0.11,40702000,858,26.19,47400,47850,47300,61800,33300,47550,47438.23,2.74,0,-148,49250,48400,47950,47100,46650,48175,46875,150,14250,5000,35180,50,1,3000000,1425,6.59,0.32,12,0.03,7213.00,147683.00,54200,20240223,-12.36,43500,20240806,9.20,52700,-9.87,20250102,47300,0.42,20250207,54200,-12.36,20240223,43500,9.20,20240806,0.02,N,002170,5000,150 억,,82076,N,N,1,N,00,N +20250207,090127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47400,-150,5,-0.32,1185000,25,0.76,47400,47400,47400,61800,33300,47550,47400.00,2.74,0,-15,49250,48400,47950,47100,46650,48175,46875,150,14250,5000,35180,50,1,3000000,1422,6.57,0.32,12,0.00,7213.00,147683.00,54200,20240223,-12.55,43500,20240806,8.97,52700,-10.06,20250102,47400,0.00,20250207,54200,-12.55,20240223,43500,8.97,20240806,0.02,N,002170,5000,150 억,,82076,N,N,1,N,00,N 20250206,160125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47550,-650,5,-1.35,157065800,3276,31.61,48800,48800,47500,62600,33750,48200,47944.38,2.73,0,-468,49400,48800,48250,47650,47100,48525,47375,150,14400,5000,35660,50,1,3000000,1427,6.59,0.32,12,0.11,7213.00,147683.00,54200,20240223,-12.27,43500,20240806,9.31,52700,-9.77,20250102,47500,0.11,20250206,54200,-12.27,20240223,43500,9.31,20240806,0.01,N,002170,5000,150 억,,81953,N,N,1,N,00,N 20250206,150126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47600,-600,5,-1.24,153356850,3198,30.86,48800,48800,47500,62600,33750,48200,47953.99,2.73,0,-441,49400,48800,48250,47650,47100,48525,47375,150,14400,5000,35660,50,1,3000000,1428,6.60,0.32,12,0.11,7213.00,147683.00,54200,20240223,-12.18,43500,20240806,9.43,52700,-9.68,20250102,47500,0.21,20250206,54200,-12.18,20240223,43500,9.43,20240806,0.01,N,002170,5000,150 억,,81953,N,N,1,N,00,N 20250206,140126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47700,-500,5,-1.04,148594900,3098,29.89,48800,48800,47500,62600,33750,48200,47964.78,2.73,0,-419,49400,48800,48250,47650,47100,48525,47375,150,14400,5000,35660,50,1,3000000,1431,6.61,0.32,12,0.10,7213.00,147683.00,54200,20240223,-11.99,43500,20240806,9.66,52700,-9.49,20250102,47500,0.42,20250206,54200,-11.99,20240223,43500,9.66,20240806,0.01,N,002170,5000,150 억,,81953,N,N,1,N,00,N diff --git a/002200/price/prices-20250201.csv b/002200/price/prices-20250201.csv index b085b45900d4..650d319c7d04 100644 --- a/002200/price/prices-20250201.csv +++ b/002200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2685,-45,5,-1.65,318433365,119380,38.18,2715,2725,2630,3545,1915,2730,2667.39,2.55,0,-18200,2896,2812,2716,2632,2536,2765,2585,200,815,500,2020,5,1,40000000,1074,5.64,0.36,12,0.30,476.00,7521.00,3260,20240202,-17.64,1933,20240805,38.90,2890,-7.09,20250204,2620,2.48,20250206,3245,-17.26,20240220,1933,38.90,20240805,2.65,N,002200,500,200 억,,1020340,N,N,54,N,00,N +20250207,150127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2650,-80,5,-2.93,245370320,92016,29.43,2715,2725,2630,3545,1915,2730,2666.60,2.55,0,-11355,2896,2812,2716,2632,2536,2765,2585,200,815,500,2020,5,1,40000000,1060,5.57,0.35,12,0.23,476.00,7521.00,3260,20240202,-18.71,1933,20240805,37.09,2890,-8.30,20250204,2620,1.15,20250206,3245,-18.34,20240220,1933,37.09,20240805,2.65,N,002200,500,200 억,,1020340,N,N,19,N,00,N +20250207,140127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2635,-95,5,-3.48,239309890,89727,28.70,2715,2725,2630,3545,1915,2730,2667.09,2.55,0,-10930,2896,2812,2716,2632,2536,2765,2585,200,815,500,2020,5,1,40000000,1054,5.54,0.35,12,0.22,476.00,7521.00,3260,20240202,-19.17,1933,20240805,36.32,2890,-8.82,20250204,2620,0.57,20250206,3245,-18.80,20240220,1933,36.32,20240805,2.65,N,002200,500,200 억,,1020340,N,N,19,N,00,N +20250207,130127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2645,-85,5,-3.11,209560675,78439,25.09,2715,2725,2635,3545,1915,2730,2671.64,2.55,0,-9501,2896,2812,2716,2632,2536,2765,2585,200,815,500,2020,5,1,40000000,1058,5.56,0.35,12,0.20,476.00,7521.00,3260,20240202,-18.87,1933,20240805,36.83,2890,-8.48,20250204,2620,0.95,20250206,3245,-18.49,20240220,1933,36.83,20240805,2.65,N,002200,500,200 억,,1020340,N,N,19,N,00,N +20250207,120127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2660,-70,5,-2.56,153392465,57196,18.29,2715,2725,2655,3545,1915,2730,2681.87,2.55,0,-10348,2896,2812,2716,2632,2536,2765,2585,200,815,500,2020,5,1,40000000,1064,5.59,0.35,12,0.14,476.00,7521.00,3260,20240202,-18.40,1933,20240805,37.61,2890,-7.96,20250204,2620,1.53,20250206,3245,-18.03,20240220,1933,37.61,20240805,2.65,N,002200,500,200 억,,1020340,N,N,19,N,00,N +20250207,110127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2680,-50,5,-1.83,101666475,37781,12.08,2715,2725,2670,3545,1915,2730,2690.94,2.55,0,-8458,2896,2812,2716,2632,2536,2765,2585,200,815,500,2020,5,1,40000000,1072,5.63,0.36,12,0.09,476.00,7521.00,3260,20240202,-17.79,1933,20240805,38.64,2890,-7.27,20250204,2620,2.29,20250206,3245,-17.41,20240220,1933,38.64,20240805,2.65,N,002200,500,200 억,,1020340,N,N,19,N,00,N +20250207,100127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2700,-30,5,-1.10,37688340,13936,4.46,2715,2725,2690,3545,1915,2730,2704.39,2.55,0,-8871,2896,2812,2716,2632,2536,2765,2585,200,815,500,2020,5,1,40000000,1080,5.67,0.36,12,0.03,476.00,7521.00,3260,20240202,-17.18,1933,20240805,39.68,2890,-6.57,20250204,2620,3.05,20250206,3245,-16.80,20240220,1933,39.68,20240805,2.65,N,002200,500,200 억,,1020340,N,N,19,N,00,N +20250207,090127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2720,-10,5,-0.37,603005,222,0.07,2715,2720,2715,3545,1915,2730,2716.24,2.55,0,-112,2896,2812,2716,2632,2536,2765,2585,200,815,500,2020,5,1,40000000,1088,5.71,0.36,12,0.00,476.00,7521.00,3260,20240202,-16.56,1933,20240805,40.71,2890,-5.88,20250204,2620,3.82,20250206,3245,-16.18,20240220,1933,40.71,20240805,2.65,N,002200,500,200 억,,1020340,N,N,19,N,00,N 20250206,160125,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2730,-70,5,-2.50,840178290,311860,205.16,2800,2800,2620,3640,1960,2800,2692.27,2.63,0,-34695,2933,2866,2818,2751,2703,2842,2727,200,840,500,2070,5,1,40000000,1092,5.74,0.36,12,0.78,476.00,7521.00,3260,20240202,-16.26,1933,20240805,41.23,2890,-5.54,20250204,2620,4.20,20250206,3245,-15.87,20240220,1933,41.23,20240805,2.66,N,002200,500,200 억,,1052889,N,N,19,N,00,N 20250206,150126,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2685,-115,5,-4.11,681269265,253410,166.71,2800,2800,2620,3640,1960,2800,2688.41,2.63,0,-25999,2933,2866,2818,2751,2703,2842,2727,200,840,500,2070,5,1,40000000,1074,5.64,0.36,12,0.63,476.00,7521.00,3260,20240202,-17.64,1933,20240805,38.90,2890,-7.09,20250204,2620,2.48,20250206,3245,-17.26,20240220,1933,38.90,20240805,2.66,N,002200,500,200 억,,1052889,N,N,12,N,00,N 20250206,140126,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2685,-115,5,-4.11,654999935,243623,160.27,2800,2800,2620,3640,1960,2800,2688.58,2.63,0,-21474,2933,2866,2818,2751,2703,2842,2727,200,840,500,2070,5,1,40000000,1074,5.64,0.36,12,0.61,476.00,7521.00,3260,20240202,-17.64,1933,20240805,38.90,2890,-7.09,20250204,2620,2.48,20250206,3245,-17.26,20240220,1933,38.90,20240805,2.66,N,002200,500,200 억,,1052889,N,N,12,N,00,N diff --git a/002210/price/prices-20250201.csv b/002210/price/prices-20250201.csv index 8b7bc2d8d240..d20bf09d93a3 100644 --- a/002210/price/prices-20250201.csv +++ b/002210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4110,10,2,0.24,408916680,99433,108.24,4095,4295,4065,5330,2870,4100,4112.50,3.74,0,-7345,4196,4147,4096,4047,3996,4122,4022,261,1230,1000,3030,5,1,26100970,1073,-52.03,2.16,12,0.38,-79.00,1904.00,5780,20240327,-28.89,4035,20250123,1.86,4725,-13.02,20250107,4035,1.86,20250123,5780,-28.89,20240327,4035,1.86,20250123,0.33,N,002210,1000,261 억,,975818,N,N,1,N,00,N +20250207,150127,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4080,-20,5,-0.49,325138410,78993,85.99,4095,4295,4065,5330,2870,4100,4116.04,3.74,0,1889,4196,4147,4096,4047,3996,4122,4022,261,1230,1000,3030,5,1,26100970,1065,-51.65,2.14,12,0.30,-79.00,1904.00,5780,20240327,-29.41,4035,20250123,1.12,4725,-13.65,20250107,4035,1.12,20250123,5780,-29.41,20240327,4035,1.12,20250123,0.33,N,002210,1000,261 억,,975818,N,N,13,N,00,N +20250207,140127,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4090,-10,5,-0.24,320914165,77959,84.86,4095,4295,4065,5330,2870,4100,4116.45,3.74,0,2097,4196,4147,4096,4047,3996,4122,4022,261,1230,1000,3030,5,1,26100970,1068,-51.77,2.15,12,0.30,-79.00,1904.00,5780,20240327,-29.24,4035,20250123,1.36,4725,-13.44,20250107,4035,1.36,20250123,5780,-29.24,20240327,4035,1.36,20250123,0.33,N,002210,1000,261 억,,975818,N,N,13,N,00,N +20250207,130127,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4080,-20,5,-0.49,303565125,73704,80.23,4095,4295,4065,5330,2870,4100,4118.71,3.74,0,3285,4196,4147,4096,4047,3996,4122,4022,261,1230,1000,3030,5,1,26100970,1065,-51.65,2.14,12,0.28,-79.00,1904.00,5780,20240327,-29.41,4035,20250123,1.12,4725,-13.65,20250107,4035,1.12,20250123,5780,-29.41,20240327,4035,1.12,20250123,0.33,N,002210,1000,261 억,,975818,N,N,13,N,00,N +20250207,120128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4075,-25,5,-0.61,297742305,72275,78.67,4095,4295,4065,5330,2870,4100,4119.58,3.74,0,3781,4196,4147,4096,4047,3996,4122,4022,261,1230,1000,3030,5,1,26100970,1064,-51.58,2.14,12,0.28,-79.00,1904.00,5780,20240327,-29.50,4035,20250123,0.99,4725,-13.76,20250107,4035,0.99,20250123,5780,-29.50,20240327,4035,0.99,20250123,0.33,N,002210,1000,261 억,,975818,N,N,13,N,00,N +20250207,110127,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4070,-30,5,-0.73,287686945,69809,75.99,4095,4295,4065,5330,2870,4100,4121.06,3.74,0,4289,4196,4147,4096,4047,3996,4122,4022,261,1230,1000,3030,5,1,26100970,1062,-51.52,2.14,12,0.27,-79.00,1904.00,5780,20240327,-29.58,4035,20250123,0.87,4725,-13.86,20250107,4035,0.87,20250123,5780,-29.58,20240327,4035,0.87,20250123,0.33,N,002210,1000,261 억,,975818,N,N,13,N,00,N +20250207,100127,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4110,10,2,0.24,205270275,49606,54.00,4095,4295,4080,5330,2870,4100,4138.01,3.74,0,-4431,4196,4147,4096,4047,3996,4122,4022,261,1230,1000,3030,5,1,26100970,1073,-52.03,2.16,12,0.19,-79.00,1904.00,5780,20240327,-28.89,4035,20250123,1.86,4725,-13.02,20250107,4035,1.86,20250123,5780,-28.89,20240327,4035,1.86,20250123,0.33,N,002210,1000,261 억,,975818,N,N,13,N,00,N +20250207,090127,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4095,-5,5,-0.12,462735,113,0.12,4095,4095,4095,5330,2870,4100,4095.00,3.74,0,-108,4196,4147,4096,4047,3996,4122,4022,261,1230,1000,3030,5,1,26100970,1069,-51.84,2.15,12,0.00,-79.00,1904.00,5780,20240327,-29.15,4035,20250123,1.49,4725,-13.33,20250107,4035,1.49,20250123,5780,-29.15,20240327,4035,1.49,20250123,0.33,N,002210,1000,261 억,,975818,N,N,13,N,00,N 20250206,160126,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4100,-45,5,-1.09,364771145,89289,284.41,4145,4145,4045,5380,2905,4145,4085.06,3.70,0,5379,4201,4172,4146,4117,4091,4160,4105,261,1235,1000,3060,5,1,26100970,1070,-51.90,2.15,12,0.34,-79.00,1904.00,5780,20240327,-29.07,4035,20250123,1.61,4725,-13.23,20250107,4035,1.61,20250123,5780,-29.07,20240327,4035,1.61,20250123,0.33,N,002210,1000,261 억,,966658,N,N,13,N,00,N 20250206,150126,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4120,-25,5,-0.60,285892940,70056,223.15,4145,4145,4045,5380,2905,4145,4080.91,3.70,0,8834,4201,4172,4146,4117,4091,4160,4105,261,1235,1000,3060,5,1,26100970,1075,-52.15,2.16,12,0.27,-79.00,1904.00,5780,20240327,-28.72,4035,20250123,2.11,4725,-12.80,20250107,4035,2.11,20250123,5780,-28.72,20240327,4035,2.11,20250123,0.33,N,002210,1000,261 억,,966658,N,N,8,N,00,N 20250206,140127,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4120,-25,5,-0.60,272079605,66709,212.49,4145,4145,4045,5380,2905,4145,4078.59,3.70,0,10459,4201,4172,4146,4117,4091,4160,4105,261,1235,1000,3060,5,1,26100970,1075,-52.15,2.16,12,0.26,-79.00,1904.00,5780,20240327,-28.72,4035,20250123,2.11,4725,-12.80,20250107,4035,2.11,20250123,5780,-28.72,20240327,4035,2.11,20250123,0.33,N,002210,1000,261 억,,966658,N,N,8,N,00,N diff --git a/002220/price/prices-20250201.csv b/002220/price/prices-20250201.csv index 149a46ac9ced..e4a4f867ec1c 100644 --- a/002220/price/prices-20250201.csv +++ b/002220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1848,3,2,0.16,42937339,23511,136.35,1845,1854,1814,2395,1292,1845,1826.27,0.15,0,-1224,1918,1881,1863,1826,1808,1872,1817,133,550,500,1320,1,1,26697460,493,0.00,0.28,12,0.09,0.00,6521.00,2890,20240130,-36.06,1609,20250203,14.85,2015,-8.29,20250114,1609,14.85,20250203,2765,-33.16,20240418,1609,14.85,20250203,0.06,N,002220,500,133 억,,39059,N,N,1,N,00,N +20250207,150128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1814,-31,5,-1.68,41041161,22478,130.36,1845,1854,1814,2395,1292,1845,1825.84,0.15,0,-1216,1918,1881,1863,1826,1808,1872,1817,133,550,500,1320,1,1,26697460,484,0.00,0.28,12,0.08,0.00,6521.00,2890,20240130,-37.23,1609,20250203,12.74,2015,-9.98,20250114,1609,12.74,20250203,2765,-34.39,20240418,1609,12.74,20250203,0.06,N,002220,500,133 억,,39059,N,N,13,N,00,N +20250207,140127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1820,-25,5,-1.36,34251769,18738,108.67,1845,1854,1820,2395,1292,1845,1827.93,0.15,0,-1205,1918,1881,1863,1826,1808,1872,1817,133,550,500,1320,1,1,26697460,486,0.00,0.28,12,0.07,0.00,6521.00,2890,20240130,-37.02,1609,20250203,13.11,2015,-9.68,20250114,1609,13.11,20250203,2765,-34.18,20240418,1609,13.11,20250203,0.06,N,002220,500,133 억,,39059,N,N,13,N,00,N +20250207,130128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1837,-8,5,-0.43,27678789,15133,87.76,1845,1854,1820,2395,1292,1845,1829.04,0.15,0,-744,1918,1881,1863,1826,1808,1872,1817,133,550,500,1320,1,1,26697460,490,0.00,0.28,12,0.06,0.00,6521.00,2890,20240130,-36.44,1609,20250203,14.17,2015,-8.83,20250114,1609,14.17,20250203,2765,-33.56,20240418,1609,14.17,20250203,0.06,N,002220,500,133 억,,39059,N,N,13,N,00,N +20250207,120128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1823,-22,5,-1.19,26148194,14294,82.90,1845,1854,1820,2395,1292,1845,1829.31,0.15,0,-798,1918,1881,1863,1826,1808,1872,1817,133,550,500,1320,1,1,26697460,487,0.00,0.28,12,0.05,0.00,6521.00,2890,20240130,-36.92,1609,20250203,13.30,2015,-9.53,20250114,1609,13.30,20250203,2765,-34.07,20240418,1609,13.30,20250203,0.06,N,002220,500,133 억,,39059,N,N,13,N,00,N +20250207,110128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1831,-14,5,-0.76,21465344,11724,67.99,1845,1854,1820,2395,1292,1845,1830.89,0.15,0,-425,1918,1881,1863,1826,1808,1872,1817,133,550,500,1320,1,1,26697460,489,0.00,0.28,12,0.04,0.00,6521.00,2890,20240130,-36.64,1609,20250203,13.80,2015,-9.13,20250114,1609,13.80,20250203,2765,-33.78,20240418,1609,13.80,20250203,0.06,N,002220,500,133 억,,39059,N,N,13,N,00,N +20250207,100127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1831,-14,5,-0.76,7554449,4111,23.84,1845,1854,1830,2395,1292,1845,1837.62,0.15,0,-138,1918,1881,1863,1826,1808,1872,1817,133,550,500,1320,1,1,26697460,489,0.00,0.28,12,0.02,0.00,6521.00,2890,20240130,-36.64,1609,20250203,13.80,2015,-9.13,20250114,1609,13.80,20250203,2765,-33.78,20240418,1609,13.80,20250203,0.06,N,002220,500,133 억,,39059,N,N,13,N,00,N +20250207,090128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1839,-6,5,-0.33,1177316,639,3.71,1845,1853,1839,2395,1292,1845,1842.44,0.15,0,91,1918,1881,1863,1826,1808,1872,1817,133,550,500,1320,1,1,26697460,491,0.00,0.28,12,0.00,0.00,6521.00,2890,20240130,-36.37,1609,20250203,14.29,2015,-8.73,20250114,1609,14.29,20250203,2765,-33.49,20240418,1609,14.29,20250203,0.06,N,002220,500,133 억,,39059,N,N,13,N,00,N 20250206,160126,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1845,-45,5,-2.38,32230317,17242,29.45,1900,1900,1845,2455,1323,1890,1869.29,0.15,0,-960,1977,1933,1876,1832,1775,1955,1854,133,565,500,1360,1,1,26697460,493,0.00,0.28,12,0.06,0.00,6521.00,2890,20240130,-36.16,1609,20250203,14.67,2015,-8.44,20250114,1609,14.67,20250203,2765,-33.27,20240418,1609,14.67,20250203,0.07,N,002220,500,133 억,,40019,N,N,13,N,00,N 20250206,150127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1849,-41,5,-2.17,28762039,15364,26.24,1900,1900,1846,2455,1323,1890,1872.04,0.15,0,-912,1977,1933,1876,1832,1775,1955,1854,133,565,500,1360,1,1,26697460,494,0.00,0.28,12,0.06,0.00,6521.00,2890,20240130,-36.02,1609,20250203,14.92,2015,-8.24,20250114,1609,14.92,20250203,2765,-33.13,20240418,1609,14.92,20250203,0.07,N,002220,500,133 억,,40019,N,N,8,N,00,N 20250206,140127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1865,-25,5,-1.32,24349103,12988,22.18,1900,1900,1852,2455,1323,1890,1874.74,0.15,0,-676,1977,1933,1876,1832,1775,1955,1854,133,565,500,1360,1,1,26697460,498,0.00,0.29,12,0.05,0.00,6521.00,2890,20240130,-35.47,1609,20250203,15.91,2015,-7.44,20250114,1609,15.91,20250203,2765,-32.55,20240418,1609,15.91,20250203,0.07,N,002220,500,133 억,,40019,N,N,8,N,00,N diff --git a/002230/price/prices-20250201.csv b/002230/price/prices-20250201.csv index 9e11296f423d..91d63d6407fa 100644 --- a/002230/price/prices-20250201.csv +++ b/002230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3925,-20,5,-0.51,110900565,28340,97.66,3945,3950,3890,5120,2765,3945,3913.22,4.58,0,2999,4021,3982,3941,3902,3861,3962,3882,98,1175,500,2910,5,1,19370673,760,19.53,0.54,12,0.15,201.00,7271.00,4390,20240514,-10.59,3400,20240306,15.44,4005,-2.00,20250203,3760,4.39,20250131,4390,-10.59,20240514,3400,15.44,20240306,0.00,N,002230,500,98 억,,887458,N,N,0,N,00,N +20250207,150128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3925,-20,5,-0.51,109541860,27993,96.47,3945,3950,3890,5120,2765,3945,3913.19,4.58,0,3222,4021,3982,3941,3902,3861,3962,3882,98,1175,500,2910,5,1,19370673,760,19.53,0.54,12,0.14,201.00,7271.00,4390,20240514,-10.59,3400,20240306,15.44,4005,-2.00,20250203,3760,4.39,20250131,4390,-10.59,20240514,3400,15.44,20240306,0.00,N,002230,500,98 억,,887458,N,N,0,N,00,N +20250207,140128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3895,-50,5,-1.27,94082090,24029,82.81,3945,3950,3890,5120,2765,3945,3915.36,4.58,0,3259,4021,3982,3941,3902,3861,3962,3882,98,1175,500,2910,5,1,19370673,754,19.38,0.54,12,0.12,201.00,7271.00,4390,20240514,-11.28,3400,20240306,14.56,4005,-2.75,20250203,3760,3.59,20250131,4390,-11.28,20240514,3400,14.56,20240306,0.00,N,002230,500,98 억,,887458,N,N,0,N,00,N +20250207,130128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3895,-50,5,-1.27,78259715,19970,68.82,3945,3950,3890,5120,2765,3945,3918.86,4.58,0,3259,4021,3982,3941,3902,3861,3962,3882,98,1175,500,2910,5,1,19370673,754,19.38,0.54,12,0.10,201.00,7271.00,4390,20240514,-11.28,3400,20240306,14.56,4005,-2.75,20250203,3760,3.59,20250131,4390,-11.28,20240514,3400,14.56,20240306,0.00,N,002230,500,98 억,,887458,N,N,0,N,00,N +20250207,120128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3935,-10,5,-0.25,61363870,15643,53.91,3945,3950,3900,5120,2765,3945,3922.77,4.58,0,2455,4021,3982,3941,3902,3861,3962,3882,98,1175,500,2910,5,1,19370673,762,19.58,0.54,12,0.08,201.00,7271.00,4390,20240514,-10.36,3400,20240306,15.74,4005,-1.75,20250203,3760,4.65,20250131,4390,-10.36,20240514,3400,15.74,20240306,0.00,N,002230,500,98 억,,887458,N,N,0,N,00,N +20250207,110128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3940,-5,5,-0.13,26193435,6645,22.90,3945,3950,3935,5120,2765,3945,3941.83,4.58,0,-1550,4021,3982,3941,3902,3861,3962,3882,98,1175,500,2910,5,1,19370673,763,19.60,0.54,12,0.03,201.00,7271.00,4390,20240514,-10.25,3400,20240306,15.88,4005,-1.62,20250203,3760,4.79,20250131,4390,-10.25,20240514,3400,15.88,20240306,0.00,N,002230,500,98 억,,887458,N,N,0,N,00,N +20250207,100128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3940,-5,5,-0.13,8016240,2032,7.00,3945,3950,3940,5120,2765,3945,3945.00,4.58,0,-806,4021,3982,3941,3902,3861,3962,3882,98,1175,500,2910,5,1,19370673,763,19.60,0.54,12,0.01,201.00,7271.00,4390,20240514,-10.25,3400,20240306,15.88,4005,-1.62,20250203,3760,4.79,20250131,4390,-10.25,20240514,3400,15.88,20240306,0.00,N,002230,500,98 억,,887458,N,N,0,N,00,N +20250207,090128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3945,0,3,0.00,118350,30,0.10,3945,3945,3945,5120,2765,3945,3945.00,4.58,0,-14,4021,3982,3941,3902,3861,3962,3882,98,1175,500,2910,5,1,19370673,764,19.63,0.54,12,0.00,201.00,7271.00,4390,20240514,-10.14,3400,20240306,16.03,4005,-1.50,20250203,3760,4.92,20250131,4390,-10.14,20240514,3400,16.03,20240306,0.00,N,002230,500,98 억,,887458,N,N,0,N,00,N 20250206,160126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3945,0,3,0.00,114176535,29018,110.88,3950,3980,3900,5120,2765,3945,3934.68,4.58,0,1513,4011,3977,3936,3902,3861,3995,3920,98,1175,500,2910,5,1,19370673,764,19.63,0.54,12,0.15,201.00,7271.00,4390,20240514,-10.14,3400,20240306,16.03,4005,-1.50,20250203,3760,4.92,20250131,4390,-10.14,20240514,3400,16.03,20240306,0.00,N,002230,500,98 억,,887103,N,N,0,N,00,N 20250206,150127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3950,5,2,0.13,113837255,28932,110.55,3950,3980,3900,5120,2765,3945,3934.65,4.58,0,1527,4011,3977,3936,3902,3861,3995,3920,98,1175,500,2910,5,1,19370673,765,19.65,0.54,12,0.15,201.00,7271.00,4390,20240514,-10.02,3400,20240306,16.18,4005,-1.37,20250203,3760,5.05,20250131,4390,-10.02,20240514,3400,16.18,20240306,0.00,N,002230,500,98 억,,887103,N,N,0,N,00,N 20250206,140127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3930,-15,5,-0.38,98472005,25041,95.68,3950,3980,3900,5120,2765,3945,3932.43,4.58,0,3570,4011,3977,3936,3902,3861,3995,3920,98,1175,500,2910,5,1,19370673,761,19.55,0.54,12,0.13,201.00,7271.00,4390,20240514,-10.48,3400,20240306,15.59,4005,-1.87,20250203,3760,4.52,20250131,4390,-10.48,20240514,3400,15.59,20240306,0.00,N,002230,500,98 억,,887103,N,N,0,N,00,N diff --git a/002240/price/prices-20250201.csv b/002240/price/prices-20250201.csv index 2afe763aedfb..0165dce3b590 100644 --- a/002240/price/prices-20250201.csv +++ b/002240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18030,30,2,0.17,231589390,12929,175.02,18000,18040,17840,23400,12600,18000,17912.40,5.88,0,463,18240,18120,18030,17910,17820,18075,17865,270,5400,1000,11880,10,1,27000000,4868,6.81,0.29,12,0.05,2646.00,62129.00,33017,20240214,-45.39,16068,20241209,12.21,18580,-2.96,20250109,17660,2.10,20250102,35650,-49.42,20240214,17350,3.92,20241209,0.24,N,002240,1000,270 억,,1588287,N,N,4,N,00,N +20250207,150128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17930,-70,5,-0.39,187431510,10475,141.80,18000,18040,17840,23400,12600,18000,17893.22,5.88,0,624,18240,18120,18030,17910,17820,18075,17865,270,5400,1000,11880,10,1,27000000,4841,6.78,0.29,12,0.04,2646.00,62129.00,33017,20240214,-45.69,16068,20241209,11.59,18580,-3.50,20250109,17660,1.53,20250102,35650,-49.71,20240214,17350,3.34,20241209,0.24,N,002240,1000,270 억,,1588287,N,N,12,N,00,N +20250207,140128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17870,-130,5,-0.72,120610510,6737,91.20,18000,18040,17840,23400,12600,18000,17902.70,5.88,0,831,18240,18120,18030,17910,17820,18075,17865,270,5400,1000,11880,10,1,27000000,4825,6.75,0.29,12,0.02,2646.00,62129.00,33017,20240214,-45.88,16068,20241209,11.21,18580,-3.82,20250109,17660,1.19,20250102,35650,-49.87,20240214,17350,3.00,20241209,0.24,N,002240,1000,270 억,,1588287,N,N,12,N,00,N +20250207,130128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17950,-50,5,-0.28,107907050,6026,81.58,18000,18040,17840,23400,12600,18000,17906.91,5.88,0,855,18240,18120,18030,17910,17820,18075,17865,270,5400,1000,11880,10,1,27000000,4847,6.78,0.29,12,0.02,2646.00,62129.00,33017,20240214,-45.63,16068,20241209,11.71,18580,-3.39,20250109,17660,1.64,20250102,35650,-49.65,20240214,17350,3.46,20241209,0.24,N,002240,1000,270 억,,1588287,N,N,12,N,00,N +20250207,120128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17860,-140,5,-0.78,97862930,5466,73.99,18000,18040,17840,23400,12600,18000,17903.94,5.88,0,1296,18240,18120,18030,17910,17820,18075,17865,270,5400,1000,11880,10,1,27000000,4822,6.75,0.29,12,0.02,2646.00,62129.00,33017,20240214,-45.91,16068,20241209,11.15,18580,-3.88,20250109,17660,1.13,20250102,35650,-49.90,20240214,17350,2.94,20241209,0.24,N,002240,1000,270 억,,1588287,N,N,12,N,00,N +20250207,110128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17920,-80,5,-0.44,89112190,4977,67.38,18000,18040,17840,23400,12600,18000,17904.80,5.88,0,1351,18240,18120,18030,17910,17820,18075,17865,270,5400,1000,11880,10,1,27000000,4838,6.77,0.29,12,0.02,2646.00,62129.00,33017,20240214,-45.72,16068,20241209,11.53,18580,-3.55,20250109,17660,1.47,20250102,35650,-49.73,20240214,17350,3.29,20241209,0.24,N,002240,1000,270 억,,1588287,N,N,12,N,00,N +20250207,100128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17940,-60,5,-0.33,81698080,4562,61.76,18000,18040,17840,23400,12600,18000,17908.39,5.88,0,1404,18240,18120,18030,17910,17820,18075,17865,270,5400,1000,11880,10,1,27000000,4844,6.78,0.29,12,0.02,2646.00,62129.00,33017,20240214,-45.66,16068,20241209,11.65,18580,-3.44,20250109,17660,1.59,20250102,35650,-49.68,20240214,17350,3.40,20241209,0.24,N,002240,1000,270 억,,1588287,N,N,12,N,00,N +20250207,090128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18000,0,3,0.00,198000,11,0.15,18000,18000,18000,23400,12600,18000,18000.00,5.88,0,-1,18240,18120,18030,17910,17820,18075,17865,270,5400,1000,11880,10,1,27000000,4860,6.80,0.29,12,0.00,2646.00,62129.00,33017,20240214,-45.48,16068,20241209,12.02,18580,-3.12,20250109,17660,1.93,20250102,35650,-49.51,20240214,17350,3.75,20241209,0.24,N,002240,1000,270 억,,1588287,N,N,12,N,00,N 20250206,160126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18000,-80,5,-0.44,132673720,7372,92.71,18150,18150,17940,23500,12660,18080,17996.98,5.89,0,-1824,18200,18140,18070,18010,17940,18105,17975,270,5420,1000,11930,10,1,27000000,4860,6.80,0.29,12,0.03,2646.00,62129.00,33017,20240214,-45.48,16068,20241209,12.02,18580,-3.12,20250109,17660,1.93,20250102,35650,-49.51,20240214,17350,3.75,20241209,0.24,N,002240,1000,270 억,,1590308,N,N,12,N,00,N 20250206,150127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17950,-130,5,-0.72,118005410,6556,82.44,18150,18150,17940,23500,12660,18080,17999.60,5.89,0,-1817,18200,18140,18070,18010,17940,18105,17975,270,5420,1000,11930,10,1,27000000,4847,6.78,0.29,12,0.02,2646.00,62129.00,33017,20240214,-45.63,16068,20241209,11.71,18580,-3.39,20250109,17660,1.64,20250102,35650,-49.65,20240214,17350,3.46,20241209,0.24,N,002240,1000,270 억,,1590308,N,N,16,N,00,N 20250206,140127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17990,-90,5,-0.50,75134220,4169,52.43,18150,18150,17990,23500,12660,18080,18022.12,5.89,0,-1478,18200,18140,18070,18010,17940,18105,17975,270,5420,1000,11930,10,1,27000000,4857,6.80,0.29,12,0.02,2646.00,62129.00,33017,20240214,-45.51,16068,20241209,11.96,18580,-3.18,20250109,17660,1.87,20250102,35650,-49.54,20240214,17350,3.69,20241209,0.24,N,002240,1000,270 억,,1590308,N,N,16,N,00,N diff --git a/002290/price/prices-20250201.csv b/002290/price/prices-20250201.csv index f8907a249c48..df29162880cc 100644 --- a/002290/price/prices-20250201.csv +++ b/002290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3625,-185,5,-4.86,324477625,88043,88.35,3810,3830,3625,4950,2670,3810,3685.58,1.60,0,-22552,3893,3851,3803,3761,3713,3872,3782,62,1140,500,2510,5,1,12400000,450,11.69,0.69,12,0.71,310.00,5262.00,4880,20241219,-25.72,2750,20240909,31.82,4085,-11.26,20250103,3615,0.28,20250203,4880,-25.72,20241219,2750,31.82,20240909,2.78,N,002290,500,62 억,,198931,N,N,0,N,00,N +20250207,150128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3645,-165,5,-4.33,296619235,80374,80.65,3810,3830,3640,4950,2670,3810,3690.49,1.60,0,-18575,3893,3851,3803,3761,3713,3872,3782,62,1140,500,2510,5,1,12400000,452,11.76,0.69,12,0.65,310.00,5262.00,4880,20241219,-25.31,2750,20240909,32.55,4085,-10.77,20250103,3615,0.83,20250203,4880,-25.31,20241219,2750,32.55,20240909,2.78,N,002290,500,62 억,,198931,N,N,0,N,00,N +20250207,140128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3665,-145,5,-3.81,241558190,65309,65.54,3810,3830,3640,4950,2670,3810,3698.70,1.60,0,-16152,3893,3851,3803,3761,3713,3872,3782,62,1140,500,2510,5,1,12400000,454,11.82,0.70,12,0.53,310.00,5262.00,4880,20241219,-24.90,2750,20240909,33.27,4085,-10.28,20250103,3615,1.38,20250203,4880,-24.90,20241219,2750,33.27,20240909,2.78,N,002290,500,62 억,,198931,N,N,0,N,00,N +20250207,130128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3710,-100,5,-2.62,214808130,58060,58.26,3810,3830,3640,4950,2670,3810,3699.76,1.60,0,-14740,3893,3851,3803,3761,3713,3872,3782,62,1140,500,2510,5,1,12400000,460,11.97,0.71,12,0.47,310.00,5262.00,4880,20241219,-23.98,2750,20240909,34.91,4085,-9.18,20250103,3615,2.63,20250203,4880,-23.98,20241219,2750,34.91,20240909,2.78,N,002290,500,62 억,,198931,N,N,0,N,00,N +20250207,120129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3700,-110,5,-2.89,212906955,57547,57.75,3810,3830,3640,4950,2670,3810,3699.71,1.60,0,-14500,3893,3851,3803,3761,3713,3872,3782,62,1140,500,2510,5,1,12400000,459,11.94,0.70,12,0.46,310.00,5262.00,4880,20241219,-24.18,2750,20240909,34.55,4085,-9.42,20250103,3615,2.35,20250203,4880,-24.18,20241219,2750,34.55,20240909,2.78,N,002290,500,62 억,,198931,N,N,0,N,00,N +20250207,110129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3695,-115,5,-3.02,187598010,50732,50.91,3810,3830,3640,4950,2670,3810,3697.82,1.60,0,-11345,3893,3851,3803,3761,3713,3872,3782,62,1140,500,2510,5,1,12400000,458,11.92,0.70,12,0.41,310.00,5262.00,4880,20241219,-24.28,2750,20240909,34.36,4085,-9.55,20250103,3615,2.21,20250203,4880,-24.28,20241219,2750,34.36,20240909,2.78,N,002290,500,62 억,,198931,N,N,0,N,00,N +20250207,100128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3665,-145,5,-3.81,138423250,37320,37.45,3810,3830,3640,4950,2670,3810,3709.09,1.60,0,-8969,3893,3851,3803,3761,3713,3872,3782,62,1140,500,2510,5,1,12400000,454,11.82,0.70,12,0.30,310.00,5262.00,4880,20241219,-24.90,2750,20240909,33.27,4085,-10.28,20250103,3615,1.38,20250203,4880,-24.90,20241219,2750,33.27,20240909,2.78,N,002290,500,62 억,,198931,N,N,0,N,00,N +20250207,090128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3790,-20,5,-0.52,1933975,508,0.51,3810,3810,3790,4950,2670,3810,3807.04,1.60,0,-483,3893,3851,3803,3761,3713,3872,3782,62,1140,500,2510,5,1,12400000,470,12.23,0.72,12,0.00,310.00,5262.00,4880,20241219,-22.34,2750,20240909,37.82,4085,-7.22,20250103,3615,4.84,20250203,4880,-22.34,20241219,2750,37.82,20240909,2.78,N,002290,500,62 억,,198931,N,N,0,N,00,N 20250206,160127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3810,40,2,1.06,377466120,99512,217.42,3795,3845,3755,4900,2640,3770,3793.17,1.43,0,21141,3846,3807,3761,3722,3676,3785,3700,62,1130,500,2480,5,1,12400000,472,12.29,0.72,12,0.80,310.00,5262.00,4880,20241219,-21.93,2750,20240909,38.55,4085,-6.73,20250103,3615,5.39,20250203,4880,-21.93,20241219,2750,38.55,20240909,2.79,N,002290,500,62 억,,177790,N,N,0,N,00,N 20250206,150127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3795,25,2,0.66,369127930,97317,212.63,3795,3845,3755,4900,2640,3770,3793.05,1.43,0,20653,3846,3807,3761,3722,3676,3785,3700,62,1130,500,2480,5,1,12400000,471,12.24,0.72,12,0.78,310.00,5262.00,4880,20241219,-22.23,2750,20240909,38.00,4085,-7.10,20250103,3615,4.98,20250203,4880,-22.23,20241219,2750,38.00,20240909,2.79,N,002290,500,62 억,,177790,N,N,0,N,00,N 20250206,140128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3800,30,2,0.80,362480640,95567,208.80,3795,3845,3755,4900,2640,3770,3792.95,1.43,0,20478,3846,3807,3761,3722,3676,3785,3700,62,1130,500,2480,5,1,12400000,471,12.26,0.72,12,0.77,310.00,5262.00,4880,20241219,-22.13,2750,20240909,38.18,4085,-6.98,20250103,3615,5.12,20250203,4880,-22.13,20241219,2750,38.18,20240909,2.79,N,002290,500,62 억,,177790,N,N,0,N,00,N diff --git a/002310/price/prices-20250201.csv b/002310/price/prices-20250201.csv index 1bc5bcf5dd22..f3a31ca57ac8 100644 --- a/002310/price/prices-20250201.csv +++ b/002310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7620,-10,5,-0.13,519288370,68515,18.61,7630,7630,7520,9910,5350,7630,7579.19,5.35,0,-19234,7816,7722,7556,7462,7296,7770,7510,448,2280,1000,5790,10,1,42782510,3260,4.21,0.39,12,0.16,1810.00,19422.00,10000,20240305,-23.80,6930,20250106,9.96,7650,-0.39,20250206,6930,9.96,20250106,50000,-84.76,20240305,6930,9.96,20250106,1.22,N,002310,1000,447 억,,2290198,N,N,10,N,00,N +20250207,150129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7570,-60,5,-0.79,281091960,37198,10.11,7630,7630,7520,9910,5350,7630,7556.64,5.35,0,-12746,7816,7722,7556,7462,7296,7770,7510,448,2280,1000,5790,10,1,42782510,3239,4.18,0.39,12,0.09,1810.00,19422.00,10000,20240305,-24.30,6930,20250106,9.24,7650,-1.05,20250206,6930,9.24,20250106,50000,-84.86,20240305,6930,9.24,20250106,1.22,N,002310,1000,447 억,,2290198,N,N,33,N,00,N +20250207,140128,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7570,-60,5,-0.79,229217520,30332,8.24,7630,7630,7520,9910,5350,7630,7556.95,5.35,0,-10756,7816,7722,7556,7462,7296,7770,7510,448,2280,1000,5790,10,1,42782510,3239,4.18,0.39,12,0.07,1810.00,19422.00,10000,20240305,-24.30,6930,20250106,9.24,7650,-1.05,20250206,6930,9.24,20250106,50000,-84.86,20240305,6930,9.24,20250106,1.22,N,002310,1000,447 억,,2290198,N,N,33,N,00,N +20250207,130128,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7560,-70,5,-0.92,182667660,24176,6.57,7630,7630,7520,9910,5350,7630,7555.74,5.35,0,-8431,7816,7722,7556,7462,7296,7770,7510,448,2280,1000,5790,10,1,42782510,3234,4.18,0.39,12,0.06,1810.00,19422.00,10000,20240305,-24.40,6930,20250106,9.09,7650,-1.18,20250206,6930,9.09,20250106,50000,-84.88,20240305,6930,9.09,20250106,1.22,N,002310,1000,447 억,,2290198,N,N,33,N,00,N +20250207,120129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7550,-80,5,-1.05,152045120,20128,5.47,7630,7630,7520,9910,5350,7630,7553.91,5.35,0,-8148,7816,7722,7556,7462,7296,7770,7510,448,2280,1000,5790,10,1,42782510,3230,4.17,0.39,12,0.05,1810.00,19422.00,10000,20240305,-24.50,6930,20250106,8.95,7650,-1.31,20250206,6930,8.95,20250106,50000,-84.90,20240305,6930,8.95,20250106,1.22,N,002310,1000,447 억,,2290198,N,N,33,N,00,N +20250207,110129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7590,-40,5,-0.52,116211360,15393,4.18,7630,7630,7520,9910,5350,7630,7549.62,5.35,0,-7688,7816,7722,7556,7462,7296,7770,7510,448,2280,1000,5790,10,1,42782510,3247,4.19,0.39,12,0.04,1810.00,19422.00,10000,20240305,-24.10,6930,20250106,9.52,7650,-0.78,20250206,6930,9.52,20250106,50000,-84.82,20240305,6930,9.52,20250106,1.22,N,002310,1000,447 억,,2290198,N,N,33,N,00,N +20250207,100128,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7550,-80,5,-1.05,90575450,12002,3.26,7630,7630,7520,9910,5350,7630,7546.70,5.35,0,-7034,7816,7722,7556,7462,7296,7770,7510,448,2280,1000,5790,10,1,42782510,3230,4.17,0.39,12,0.03,1810.00,19422.00,10000,20240305,-24.50,6930,20250106,8.95,7650,-1.31,20250206,6930,8.95,20250106,50000,-84.90,20240305,6930,8.95,20250106,1.22,N,002310,1000,447 억,,2290198,N,N,33,N,00,N +20250207,090129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7580,-50,5,-0.66,2443290,321,0.09,7630,7630,7580,9910,5350,7630,7611.50,5.35,0,-64,7816,7722,7556,7462,7296,7770,7510,448,2280,1000,5790,10,1,42782510,3243,4.19,0.39,12,0.00,1810.00,19422.00,10000,20240305,-24.20,6930,20250106,9.38,7650,-0.92,20250206,6930,9.38,20250106,50000,-84.84,20240305,6930,9.38,20250106,1.22,N,002310,1000,447 억,,2290198,N,N,33,N,00,N 20250206,160127,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7630,200,2,2.69,2771139090,368069,208.60,7390,7650,7390,9650,5210,7430,7528.86,5.33,0,15197,7496,7462,7416,7382,7336,7440,7360,448,2220,1000,5640,10,1,42782510,3264,4.22,0.39,12,0.86,1810.00,19422.00,10000,20240305,-23.70,6930,20250106,10.10,7650,-0.26,20250206,6930,10.10,20250106,50000,-84.74,20240305,6930,10.10,20250106,1.18,N,002310,1000,447 억,,2278320,N,N,33,N,00,N 20250206,150128,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7550,120,2,1.62,2542048040,337968,191.54,7390,7650,7390,9650,5210,7430,7521.56,5.33,0,26448,7496,7462,7416,7382,7336,7440,7360,448,2220,1000,5640,10,1,42782510,3230,4.17,0.39,12,0.79,1810.00,19422.00,10000,20240305,-24.50,6930,20250106,8.95,7650,-1.31,20250206,6930,8.95,20250106,50000,-84.90,20240305,6930,8.95,20250106,1.18,N,002310,1000,447 억,,2278320,N,N,0,N,00,N 20250206,140128,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7570,140,2,1.88,2484657470,330358,187.23,7390,7650,7390,9650,5210,7430,7521.11,5.33,0,26290,7496,7462,7416,7382,7336,7440,7360,448,2220,1000,5640,10,1,42782510,3239,4.18,0.39,12,0.77,1810.00,19422.00,10000,20240305,-24.30,6930,20250106,9.24,7650,-1.05,20250206,6930,9.24,20250106,50000,-84.86,20240305,6930,9.24,20250106,1.18,N,002310,1000,447 억,,2278320,N,N,0,N,00,N diff --git a/002320/price/prices-20250201.csv b/002320/price/prices-20250201.csv index 74136bc93c3b..f2517b6dd2e9 100644 --- a/002320/price/prices-20250201.csv +++ b/002320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19380,80,2,0.41,252891900,13097,135.27,19300,19380,19270,25050,13510,19300,19309.12,5.42,0,-253,19373,19336,19263,19226,19153,19355,19245,747,5750,5000,14280,10,1,14947628,2897,11.09,0.20,12,0.09,1748.00,95708.00,27300,20240130,-29.01,17000,20240805,14.00,19670,-1.47,20250108,18950,2.27,20250102,27050,-28.35,20240207,17000,14.00,20240805,0.74,N,002320,5000,747 억,,810614,N,N,1,N,00,N +20250207,150129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19310,10,2,0.05,251593790,13030,134.58,19300,19380,19270,25050,13510,19300,19308.81,5.42,0,-236,19373,19336,19263,19226,19153,19355,19245,747,5750,5000,14280,10,1,14947628,2886,11.05,0.20,12,0.09,1748.00,95708.00,27300,20240130,-29.27,17000,20240805,13.59,19670,-1.83,20250108,18950,1.90,20250102,27050,-28.61,20240207,17000,13.59,20240805,0.74,N,002320,5000,747 억,,810614,N,N,7,N,00,N +20250207,140129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19300,0,3,0.00,181487200,9405,97.14,19300,19370,19270,25050,13510,19300,19296.88,5.42,0,-470,19373,19336,19263,19226,19153,19355,19245,747,5750,5000,14280,10,1,14947628,2885,11.04,0.20,12,0.06,1748.00,95708.00,27300,20240130,-29.30,17000,20240805,13.53,19670,-1.88,20250108,18950,1.85,20250102,27050,-28.65,20240207,17000,13.53,20240805,0.74,N,002320,5000,747 억,,810614,N,N,7,N,00,N +20250207,130129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19300,0,3,0.00,160237490,8304,85.77,19300,19370,19270,25050,13510,19300,19296.42,5.42,0,-128,19373,19336,19263,19226,19153,19355,19245,747,5750,5000,14280,10,1,14947628,2885,11.04,0.20,12,0.06,1748.00,95708.00,27300,20240130,-29.30,17000,20240805,13.53,19670,-1.88,20250108,18950,1.85,20250102,27050,-28.65,20240207,17000,13.53,20240805,0.74,N,002320,5000,747 억,,810614,N,N,7,N,00,N +20250207,120129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19280,-20,5,-0.10,136181640,7057,72.89,19300,19370,19270,25050,13510,19300,19297.38,5.42,0,47,19373,19336,19263,19226,19153,19355,19245,747,5750,5000,14280,10,1,14947628,2882,11.03,0.20,12,0.05,1748.00,95708.00,27300,20240130,-29.38,17000,20240805,13.41,19670,-1.98,20250108,18950,1.74,20250102,27050,-28.72,20240207,17000,13.41,20240805,0.74,N,002320,5000,747 억,,810614,N,N,7,N,00,N +20250207,110129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19300,0,3,0.00,80945850,4194,43.32,19300,19370,19280,25050,13510,19300,19300.39,5.42,0,387,19373,19336,19263,19226,19153,19355,19245,747,5750,5000,14280,10,1,14947628,2885,11.04,0.20,12,0.03,1748.00,95708.00,27300,20240130,-29.30,17000,20240805,13.53,19670,-1.88,20250108,18950,1.85,20250102,27050,-28.65,20240207,17000,13.53,20240805,0.74,N,002320,5000,747 억,,810614,N,N,7,N,00,N +20250207,100129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19290,-10,5,-0.05,34336170,1779,18.37,19300,19370,19280,25050,13510,19300,19300.83,5.42,0,66,19373,19336,19263,19226,19153,19355,19245,747,5750,5000,14280,10,1,14947628,2883,11.04,0.20,12,0.01,1748.00,95708.00,27300,20240130,-29.34,17000,20240805,13.47,19670,-1.93,20250108,18950,1.79,20250102,27050,-28.69,20240207,17000,13.47,20240805,0.74,N,002320,5000,747 억,,810614,N,N,7,N,00,N +20250207,090129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19300,0,3,0.00,19300,1,0.01,19300,19300,19300,25050,13510,19300,19300.00,5.42,0,0,19373,19336,19263,19226,19153,19355,19245,747,5750,5000,14280,10,1,14947628,2885,11.04,0.20,12,0.00,1748.00,95708.00,27300,20240130,-29.30,17000,20240805,13.53,19670,-1.88,20250108,18950,1.85,20250102,27050,-28.65,20240207,17000,13.53,20240805,0.74,N,002320,5000,747 억,,810614,N,N,7,N,00,N 20250206,160127,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19300,90,2,0.47,186091190,9682,98.78,19190,19300,19190,24950,13450,19210,19220.33,5.42,0,-235,19350,19280,19240,19170,19130,19315,19205,747,5740,5000,14210,10,1,14947628,2885,11.04,0.20,12,0.06,1748.00,95708.00,27300,20240130,-29.30,17000,20240805,13.53,19670,-1.88,20250108,18950,1.85,20250102,27050,-28.65,20240207,17000,13.53,20240805,0.74,N,002320,5000,747 억,,810564,N,N,7,N,00,N 20250206,150128,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19230,20,2,0.10,155723330,8103,82.67,19190,19300,19190,24950,13450,19210,19217.98,5.42,0,-976,19350,19280,19240,19170,19130,19315,19205,747,5740,5000,14210,10,1,14947628,2874,11.00,0.20,12,0.05,1748.00,95708.00,27300,20240130,-29.56,17000,20240805,13.12,19670,-2.24,20250108,18950,1.48,20250102,27050,-28.91,20240207,17000,13.12,20240805,0.74,N,002320,5000,747 억,,810564,N,N,5,N,00,N 20250206,140128,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19210,0,3,0.00,127794110,6649,67.83,19190,19300,19190,24950,13450,19210,19220.05,5.42,0,-505,19350,19280,19240,19170,19130,19315,19205,747,5740,5000,14210,10,1,14947628,2871,10.99,0.20,12,0.04,1748.00,95708.00,27300,20240130,-29.63,17000,20240805,13.00,19670,-2.34,20250108,18950,1.37,20250102,27050,-28.98,20240207,17000,13.00,20240805,0.74,N,002320,5000,747 억,,810564,N,N,5,N,00,N diff --git a/002350/price/prices-20250201.csv b/002350/price/prices-20250201.csv index 8cc536b47b6f..2aa394f22942 100644 --- a/002350/price/prices-20250201.csv +++ b/002350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5420,-30,5,-0.55,1105880600,204416,155.23,5390,5480,5370,7080,3820,5450,5409.95,7.25,0,914,5550,5500,5440,5390,5330,5470,5360,508,1630,500,4140,10,1,97667877,5294,5.49,0.33,12,0.21,987.00,16314.00,9670,20240227,-43.95,5300,20250203,2.26,6180,-12.30,20250106,5300,2.26,20250203,9670,-43.95,20240227,5300,2.26,20250203,0.14,N,002350,500,508 억,,7076136,N,N,17,N,00,N +20250207,150129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5420,-30,5,-0.55,928717120,171819,130.48,5390,5480,5370,7080,3820,5450,5405.21,7.25,0,7606,5550,5500,5440,5390,5330,5470,5360,508,1630,500,4140,10,1,97667877,5294,5.49,0.33,12,0.18,987.00,16314.00,9670,20240227,-43.95,5300,20250203,2.26,6180,-12.30,20250106,5300,2.26,20250203,9670,-43.95,20240227,5300,2.26,20250203,0.14,N,002350,500,508 억,,7076136,N,N,0,N,00,N +20250207,140129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5420,-30,5,-0.55,853188960,157881,119.89,5390,5480,5370,7080,3820,5450,5404.00,7.25,0,5393,5550,5500,5440,5390,5330,5470,5360,508,1630,500,4140,10,1,97667877,5294,5.49,0.33,12,0.16,987.00,16314.00,9670,20240227,-43.95,5300,20250203,2.26,6180,-12.30,20250106,5300,2.26,20250203,9670,-43.95,20240227,5300,2.26,20250203,0.14,N,002350,500,508 억,,7076136,N,N,0,N,00,N +20250207,130129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5400,-50,5,-0.92,707568750,130995,99.48,5390,5480,5370,7080,3820,5450,5401.49,7.25,0,-1609,5550,5500,5440,5390,5330,5470,5360,508,1630,500,4140,10,1,97667877,5274,5.47,0.33,12,0.13,987.00,16314.00,9670,20240227,-44.16,5300,20250203,1.89,6180,-12.62,20250106,5300,1.89,20250203,9670,-44.16,20240227,5300,1.89,20250203,0.14,N,002350,500,508 억,,7076136,N,N,0,N,00,N +20250207,120129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5380,-70,5,-1.28,618143120,114418,86.89,5390,5480,5370,7080,3820,5450,5402.50,7.25,0,-4479,5550,5500,5440,5390,5330,5470,5360,508,1630,500,4140,10,1,97667877,5255,5.45,0.33,12,0.12,987.00,16314.00,9670,20240227,-44.36,5300,20250203,1.51,6180,-12.94,20250106,5300,1.51,20250203,9670,-44.36,20240227,5300,1.51,20250203,0.14,N,002350,500,508 억,,7076136,N,N,0,N,00,N +20250207,110129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5380,-70,5,-1.28,467721350,86491,65.68,5390,5480,5370,7080,3820,5450,5407.75,7.25,0,-6812,5550,5500,5440,5390,5330,5470,5360,508,1630,500,4140,10,1,97667877,5255,5.45,0.33,12,0.09,987.00,16314.00,9670,20240227,-44.36,5300,20250203,1.51,6180,-12.94,20250106,5300,1.51,20250203,9670,-44.36,20240227,5300,1.51,20250203,0.14,N,002350,500,508 억,,7076136,N,N,0,N,00,N +20250207,100129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5410,-40,5,-0.73,286293830,52816,40.11,5390,5480,5390,7080,3820,5450,5420.59,7.25,0,-3944,5550,5500,5440,5390,5330,5470,5360,508,1630,500,4140,10,1,97667877,5284,5.48,0.33,12,0.05,987.00,16314.00,9670,20240227,-44.05,5300,20250203,2.08,6180,-12.46,20250106,5300,2.08,20250203,9670,-44.05,20240227,5300,2.08,20250203,0.14,N,002350,500,508 억,,7076136,N,N,0,N,00,N +20250207,090129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5400,-50,5,-0.92,6534670,1212,0.92,5390,5450,5390,7080,3820,5450,5391.64,7.25,0,-331,5550,5500,5440,5390,5330,5470,5360,508,1630,500,4140,10,1,97667877,5274,5.47,0.33,12,0.00,987.00,16314.00,9670,20240227,-44.16,5300,20250203,1.89,6180,-12.62,20250106,5300,1.89,20250203,9670,-44.16,20240227,5300,1.89,20250203,0.14,N,002350,500,508 억,,7076136,N,N,0,N,00,N 20250206,160127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5450,0,3,0.00,713951450,131658,99.64,5490,5490,5380,7080,3820,5450,5422.76,7.26,0,-21500,5623,5536,5483,5396,5343,5510,5370,508,1630,500,4140,10,1,97667877,5323,5.52,0.33,12,0.13,987.00,16314.00,9670,20240227,-43.64,5300,20250203,2.83,6180,-11.81,20250106,5300,2.83,20250203,9670,-43.64,20240227,5300,2.83,20250203,0.13,N,002350,500,508 억,,7094140,N,N,0,N,00,N 20250206,150128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5410,-40,5,-0.73,664963730,122627,92.81,5490,5490,5380,7080,3820,5450,5422.65,7.26,0,-21655,5623,5536,5483,5396,5343,5510,5370,508,1630,500,4140,10,1,97667877,5284,5.48,0.33,12,0.13,987.00,16314.00,9670,20240227,-44.05,5300,20250203,2.08,6180,-12.46,20250106,5300,2.08,20250203,9670,-44.05,20240227,5300,2.08,20250203,0.13,N,002350,500,508 억,,7094140,N,N,0,N,00,N 20250206,140129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5400,-50,5,-0.92,552298860,101794,77.04,5490,5490,5380,7080,3820,5450,5425.65,7.26,0,-20233,5623,5536,5483,5396,5343,5510,5370,508,1630,500,4140,10,1,97667877,5274,5.47,0.33,12,0.10,987.00,16314.00,9670,20240227,-44.16,5300,20250203,1.89,6180,-12.62,20250106,5300,1.89,20250203,9670,-44.16,20240227,5300,1.89,20250203,0.13,N,002350,500,508 억,,7094140,N,N,0,N,00,N diff --git a/002360/price/prices-20250201.csv b/002360/price/prices-20250201.csv index 50b7cadb0b96..37c1e3ff771b 100644 --- a/002360/price/prices-20250201.csv +++ b/002360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,502,-13,5,-2.52,375143792,741690,256.67,512,514,490,669,361,515,505.80,33.09,0,-113961,522,518,515,511,508,520,513,556,154,500,380,1,1,111133730,558,-21.83,0.61,12,0.67,-23.00,829.00,835,20240604,-39.88,449,20241209,11.80,582,-13.75,20250120,490,2.45,20250207,835,-39.88,20240604,449,11.80,20241209,2.74,N,002360,500,555 억,,36779387,N,N,5,N,00,N +20250207,150129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,505,-10,5,-1.94,343621773,679081,235.00,512,514,490,669,361,515,506.01,33.09,0,-93747,522,518,515,511,508,520,513,556,154,500,380,1,1,111133730,561,-21.96,0.61,12,0.61,-23.00,829.00,835,20240604,-39.52,449,20241209,12.47,582,-13.23,20250120,490,3.06,20250207,835,-39.52,20240604,449,12.47,20241209,2.74,N,002360,500,555 억,,36779387,N,N,51,N,00,N +20250207,140129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,505,-10,5,-1.94,330110963,652295,225.73,512,514,490,669,361,515,506.08,33.09,0,-90683,522,518,515,511,508,520,513,556,154,500,380,1,1,111133730,561,-21.96,0.61,12,0.59,-23.00,829.00,835,20240604,-39.52,449,20241209,12.47,582,-13.23,20250120,490,3.06,20250207,835,-39.52,20240604,449,12.47,20241209,2.74,N,002360,500,555 억,,36779387,N,N,51,N,00,N +20250207,130129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,507,-8,5,-1.55,281717679,556304,192.52,512,514,490,669,361,515,506.41,33.09,0,-81568,522,518,515,511,508,520,513,556,154,500,380,1,1,111133730,563,-22.04,0.61,12,0.50,-23.00,829.00,835,20240604,-39.28,449,20241209,12.92,582,-12.89,20250120,490,3.47,20250207,835,-39.28,20240604,449,12.92,20241209,2.74,N,002360,500,555 억,,36779387,N,N,51,N,00,N +20250207,120130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,506,-9,5,-1.75,264510547,522289,180.74,512,514,490,669,361,515,506.44,33.09,0,-84921,522,518,515,511,508,520,513,556,154,500,380,1,1,111133730,562,-22.00,0.61,12,0.47,-23.00,829.00,835,20240604,-39.40,449,20241209,12.69,582,-13.06,20250120,490,3.27,20250207,835,-39.40,20240604,449,12.69,20241209,2.74,N,002360,500,555 억,,36779387,N,N,51,N,00,N +20250207,110130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,509,-6,5,-1.17,251937386,497478,172.16,512,514,490,669,361,515,506.43,33.09,0,-72407,522,518,515,511,508,520,513,556,154,500,380,1,1,111133730,566,-22.13,0.61,12,0.45,-23.00,829.00,835,20240604,-39.04,449,20241209,13.36,582,-12.54,20250120,490,3.88,20250207,835,-39.04,20240604,449,13.36,20241209,2.74,N,002360,500,555 억,,36779387,N,N,51,N,00,N +20250207,100129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,508,-7,5,-1.36,163866279,323191,111.84,512,514,490,669,361,515,507.03,33.09,0,-45149,522,518,515,511,508,520,513,556,154,500,380,1,1,111133730,565,-22.09,0.61,12,0.29,-23.00,829.00,835,20240604,-39.16,449,20241209,13.14,582,-12.71,20250120,490,3.67,20250207,835,-39.16,20240604,449,13.14,20241209,2.74,N,002360,500,555 억,,36779387,N,N,51,N,00,N +20250207,090129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,511,-4,5,-0.78,4495583,8788,3.04,512,512,511,669,361,515,511.56,33.09,0,-4808,522,518,515,511,508,520,513,556,154,500,380,1,1,111133730,568,-22.22,0.62,12,0.01,-23.00,829.00,835,20240604,-38.80,449,20241209,13.81,582,-12.20,20250120,504,1.39,20250203,835,-38.80,20240604,449,13.81,20241209,2.74,N,002360,500,555 억,,36779387,N,N,51,N,00,N 20250206,160128,57,100.00,KOSPI,,화학,N,N,N,N, ,N,515,1,2,0.19,144369564,280716,57.88,512,519,512,668,360,514,514.29,33.11,0,-25970,532,522,516,506,500,520,504,556,154,500,380,1,1,111133730,572,-22.39,0.62,12,0.25,-23.00,829.00,835,20240604,-38.32,449,20241209,14.70,582,-11.51,20250120,504,2.18,20250203,835,-38.32,20240604,449,14.70,20241209,2.77,N,002360,500,555 억,,36797071,N,N,51,N,00,N 20250206,150128,57,100.00,KOSPI,,화학,N,N,N,N, ,N,514,0,3,0.00,128109909,249084,51.35,512,519,512,668,360,514,514.32,33.11,0,-25484,532,522,516,506,500,520,504,556,154,500,380,1,1,111133730,571,-22.35,0.62,12,0.22,-23.00,829.00,835,20240604,-38.44,449,20241209,14.48,582,-11.68,20250120,504,1.98,20250203,835,-38.44,20240604,449,14.48,20241209,2.77,N,002360,500,555 억,,36797071,N,N,38,N,00,N 20250206,140129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,515,1,2,0.19,96211416,186999,38.55,512,519,512,668,360,514,514.50,33.11,0,4556,532,522,516,506,500,520,504,556,154,500,380,1,1,111133730,572,-22.39,0.62,12,0.17,-23.00,829.00,835,20240604,-38.32,449,20241209,14.70,582,-11.51,20250120,504,2.18,20250203,835,-38.32,20240604,449,14.70,20241209,2.77,N,002360,500,555 억,,36797071,N,N,38,N,00,N diff --git a/002380/price/prices-20250201.csv b/002380/price/prices-20250201.csv index cddfc3df7493..cb93924a79ed 100644 --- a/002380/price/prices-20250201.csv +++ b/002380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,263000,4500,2,1.74,14774011000,55791,130.63,258000,268500,258000,336000,181000,258500,264810.81,12.51,0,1366,268500,263500,257000,252000,245500,266000,254500,481,77500,5000,196460,500,1,8886471,23371,10.99,0.43,12,0.63,23931.00,616916.00,345000,20240717,-23.77,213000,20240125,23.47,268500,-2.05,20250207,226500,16.11,20250103,345000,-23.77,20240717,216500,21.48,20241209,0.42,N,002380,5000,480 억,,1111853,N,N,87,N,00,N +20250207,150130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,264500,6000,2,2.32,13782452000,52031,121.83,258000,268500,258000,336000,181000,258500,264889.24,12.51,0,1134,268500,263500,257000,252000,245500,266000,254500,481,77500,5000,196460,500,1,8886471,23505,11.05,0.43,12,0.59,23931.00,616916.00,345000,20240717,-23.33,213000,20240125,24.18,268500,-1.49,20250207,226500,16.78,20250103,345000,-23.33,20240717,216500,22.17,20241209,0.42,N,002380,5000,480 억,,1111853,N,N,25,N,00,N +20250207,140129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,267000,8500,2,3.29,10696246000,40484,94.79,258000,268000,258000,336000,181000,258500,264209.22,12.51,0,1309,268500,263500,257000,252000,245500,266000,254500,481,77500,5000,196460,500,1,8886471,23727,11.16,0.43,12,0.46,23931.00,616916.00,345000,20240717,-22.61,213000,20240125,25.35,268000,-0.37,20250207,226500,17.88,20250103,345000,-22.61,20240717,216500,23.33,20241209,0.42,N,002380,5000,480 억,,1111853,N,N,25,N,00,N +20250207,130129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,264500,6000,2,2.32,8630966500,32699,76.56,258000,268000,258000,336000,181000,258500,263952.00,12.51,0,994,268500,263500,257000,252000,245500,266000,254500,481,77500,5000,196460,500,1,8886471,23505,11.05,0.43,12,0.37,23931.00,616916.00,345000,20240717,-23.33,213000,20240125,24.18,268000,-1.31,20250207,226500,16.78,20250103,345000,-23.33,20240717,216500,22.17,20241209,0.42,N,002380,5000,480 억,,1111853,N,N,25,N,00,N +20250207,120130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,265000,6500,2,2.51,7090265500,26859,62.89,258000,268000,258000,336000,181000,258500,263980.99,12.51,0,365,268500,263500,257000,252000,245500,266000,254500,481,77500,5000,196460,500,1,8886471,23549,11.07,0.43,12,0.30,23931.00,616916.00,345000,20240717,-23.19,213000,20240125,24.41,268000,-1.12,20250207,226500,17.00,20250103,345000,-23.19,20240717,216500,22.40,20241209,0.42,N,002380,5000,480 억,,1111853,N,N,25,N,00,N +20250207,110130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,265500,7000,2,2.71,5147563000,19545,45.76,258000,268000,258000,336000,181000,258500,263369.81,12.51,0,1052,268500,263500,257000,252000,245500,266000,254500,481,77500,5000,196460,500,1,8886471,23594,11.09,0.43,12,0.22,23931.00,616916.00,345000,20240717,-23.04,213000,20240125,24.65,268000,-0.93,20250207,226500,17.22,20250103,345000,-23.04,20240717,216500,22.63,20241209,0.42,N,002380,5000,480 억,,1111853,N,N,25,N,00,N +20250207,100129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,260500,2000,2,0.77,1731362000,6633,15.53,258000,264500,258000,336000,181000,258500,261022.46,12.51,0,-49,268500,263500,257000,252000,245500,266000,254500,481,77500,5000,196460,500,1,8886471,23149,10.89,0.42,12,0.07,23931.00,616916.00,345000,20240717,-24.49,213000,20240125,22.30,264500,-1.51,20250207,226500,15.01,20250103,345000,-24.49,20240717,216500,20.32,20241209,0.42,N,002380,5000,480 억,,1111853,N,N,25,N,00,N +20250207,090130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,258500,0,3,0.00,39747500,154,0.36,258000,258500,258000,336000,181000,258500,258100.65,12.51,0,-57,268500,263500,257000,252000,245500,266000,254500,481,77500,5000,196460,500,1,8886471,22972,10.80,0.42,12,0.00,23931.00,616916.00,345000,20240717,-25.07,213000,20240125,21.36,262000,-1.34,20250206,226500,14.13,20250103,345000,-25.07,20240717,216500,19.40,20241209,0.42,N,002380,5000,480 억,,1111853,N,N,25,N,00,N 20250206,160128,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,258500,6000,2,2.38,11083412000,42694,176.60,253500,262000,250500,328000,177000,252500,259601.19,12.64,0,-3087,261166,256832,254166,249832,247166,255500,248500,481,75500,5000,191900,500,1,8886471,22972,10.80,0.42,12,0.48,23931.00,616916.00,345000,20240717,-25.07,210000,20240124,23.10,262000,-1.34,20250206,226500,14.13,20250103,345000,-25.07,20240717,216500,19.40,20241209,0.43,N,002380,5000,480 억,,1123448,N,N,24,N,00,N 20250206,150129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,258500,6000,2,2.38,10268179500,39542,163.56,253500,262000,250500,328000,177000,252500,259677.80,12.64,0,-1531,261166,256832,254166,249832,247166,255500,248500,481,75500,5000,191900,500,1,8886471,22972,10.80,0.42,12,0.44,23931.00,616916.00,345000,20240717,-25.07,210000,20240124,23.10,262000,-1.34,20250206,226500,14.13,20250103,345000,-25.07,20240717,216500,19.40,20241209,0.43,N,002380,5000,480 억,,1123448,N,N,16,N,00,N 20250206,140129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,260500,8000,2,3.17,8914737000,34326,141.98,253500,262000,250500,328000,177000,252500,259708.01,12.64,0,1818,261166,256832,254166,249832,247166,255500,248500,481,75500,5000,191900,500,1,8886471,23149,10.89,0.42,12,0.39,23931.00,616916.00,345000,20240717,-24.49,210000,20240124,24.05,262000,-0.57,20250206,226500,15.01,20250103,345000,-24.49,20240717,216500,20.32,20241209,0.43,N,002380,5000,480 억,,1123448,N,N,16,N,00,N diff --git a/002390/price/prices-20250201.csv b/002390/price/prices-20250201.csv index af91941f953a..cd5564c3422d 100644 --- a/002390/price/prices-20250201.csv +++ b/002390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11740,-470,5,-3.85,581709820,49612,159.67,12200,12200,11580,15870,8550,12210,11725.17,2.22,0,-27556,12563,12386,12033,11856,11503,12475,11945,69,3660,500,8300,10,1,13763533,1616,-5.61,0.48,12,0.36,-2092.00,24611.00,20300,20240528,-42.17,11100,20241210,5.77,13100,-10.38,20250108,11380,3.16,20250203,20300,-42.17,20240528,11100,5.77,20241210,1.23,N,002390,500,68 억,,305743,N,N,1,N,00,N +20250207,150130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11630,-580,5,-4.75,506783130,43169,138.94,12200,12200,11580,15870,8550,12210,11739.52,2.22,0,-24113,12563,12386,12033,11856,11503,12475,11945,69,3660,500,8300,10,1,13763533,1601,-5.56,0.47,12,0.31,-2092.00,24611.00,20300,20240528,-42.71,11100,20241210,4.77,13100,-11.22,20250108,11380,2.20,20250203,20300,-42.71,20240528,11100,4.77,20241210,1.23,N,002390,500,68 억,,305743,N,N,6,N,00,N +20250207,140130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11600,-610,5,-5.00,473474620,40302,129.71,12200,12200,11580,15870,8550,12210,11748.17,2.22,0,-21805,12563,12386,12033,11856,11503,12475,11945,69,3660,500,8300,10,1,13763533,1597,-5.54,0.47,12,0.29,-2092.00,24611.00,20300,20240528,-42.86,11100,20241210,4.50,13100,-11.45,20250108,11380,1.93,20250203,20300,-42.86,20240528,11100,4.50,20241210,1.23,N,002390,500,68 억,,305743,N,N,6,N,00,N +20250207,130130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11620,-590,5,-4.83,378427190,32115,103.36,12200,12200,11600,15870,8550,12210,11783.50,2.22,0,-18151,12563,12386,12033,11856,11503,12475,11945,69,3660,500,8300,10,1,13763533,1599,-5.55,0.47,12,0.23,-2092.00,24611.00,20300,20240528,-42.76,11100,20241210,4.68,13100,-11.30,20250108,11380,2.11,20250203,20300,-42.76,20240528,11100,4.68,20241210,1.23,N,002390,500,68 억,,305743,N,N,6,N,00,N +20250207,120130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11610,-600,5,-4.91,329098030,27879,89.73,12200,12200,11600,15870,8550,12210,11804.51,2.22,0,-16550,12563,12386,12033,11856,11503,12475,11945,69,3660,500,8300,10,1,13763533,1598,-5.55,0.47,12,0.20,-2092.00,24611.00,20300,20240528,-42.81,11100,20241210,4.59,13100,-11.37,20250108,11380,2.02,20250203,20300,-42.81,20240528,11100,4.59,20241210,1.23,N,002390,500,68 억,,305743,N,N,6,N,00,N +20250207,110130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11800,-410,5,-3.36,194243070,16339,52.59,12200,12200,11790,15870,8550,12210,11888.31,2.22,0,-9383,12563,12386,12033,11856,11503,12475,11945,69,3660,500,8300,10,1,13763533,1624,-5.64,0.48,12,0.12,-2092.00,24611.00,20300,20240528,-41.87,11100,20241210,6.31,13100,-9.92,20250108,11380,3.69,20250203,20300,-41.87,20240528,11100,6.31,20241210,1.23,N,002390,500,68 억,,305743,N,N,6,N,00,N +20250207,100130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11890,-320,5,-2.62,110702430,9278,29.86,12200,12200,11810,15870,8550,12210,11931.71,2.22,0,-5717,12563,12386,12033,11856,11503,12475,11945,69,3660,500,8300,10,1,13763533,1636,-5.68,0.48,12,0.07,-2092.00,24611.00,20300,20240528,-41.43,11100,20241210,7.12,13100,-9.24,20250108,11380,4.48,20250203,20300,-41.43,20240528,11100,7.12,20241210,1.23,N,002390,500,68 억,,305743,N,N,6,N,00,N +20250207,090130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12090,-120,5,-0.98,145190,12,0.04,12200,12200,12090,15870,8550,12210,12099.17,2.22,0,-1,12563,12386,12033,11856,11503,12475,11945,69,3660,500,8300,10,1,13763533,1664,-5.78,0.49,12,0.00,-2092.00,24611.00,20300,20240528,-40.44,11100,20241210,8.92,13100,-7.71,20250108,11380,6.24,20250203,20300,-40.44,20240528,11100,8.92,20241210,1.23,N,002390,500,68 억,,305743,N,N,6,N,00,N 20250206,160128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12210,440,2,3.74,372701530,30860,283.17,11770,12210,11680,15300,8240,11770,12073.41,2.13,0,13256,11956,11862,11806,11712,11656,11835,11685,69,3530,500,8000,10,1,13763533,1681,-5.84,0.50,12,0.22,-2092.00,24611.00,20300,20240528,-39.85,11100,20241210,10.00,13100,-6.79,20250108,11380,7.29,20250203,20300,-39.85,20240528,11100,10.00,20241210,1.22,N,002390,500,68 억,,293448,N,N,6,N,00,N 20250206,150129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12190,420,2,3.57,325465490,26988,247.64,11770,12200,11680,15300,8240,11770,12059.64,2.13,0,11908,11956,11862,11806,11712,11656,11835,11685,69,3530,500,8000,10,1,13763533,1678,-5.83,0.50,12,0.20,-2092.00,24611.00,20300,20240528,-39.95,11100,20241210,9.82,13100,-6.95,20250108,11380,7.12,20250203,20300,-39.95,20240528,11100,9.82,20241210,1.22,N,002390,500,68 억,,293448,N,N,5,N,00,N 20250206,140129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12180,410,2,3.48,272311060,22617,207.53,11770,12200,11680,15300,8240,11770,12040.11,2.13,0,9824,11956,11862,11806,11712,11656,11835,11685,69,3530,500,8000,10,1,13763533,1676,-5.82,0.49,12,0.16,-2092.00,24611.00,20300,20240528,-40.00,11100,20241210,9.73,13100,-7.02,20250108,11380,7.03,20250203,20300,-40.00,20240528,11100,9.73,20241210,1.22,N,002390,500,68 억,,293448,N,N,5,N,00,N diff --git a/002410/price/prices-20250201.csv b/002410/price/prices-20250201.csv index d305f91fef47..e6915ea3d5e2 100644 --- a/002410/price/prices-20250201.csv +++ b/002410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3725,165,2,4.63,85392653345,23458715,86.38,3480,3880,3350,4625,2495,3560,3640.28,2.75,0,-186707,3873,3716,3433,3276,2993,3795,3355,275,1065,1000,2270,5,1,27479820,1024,-10.15,1.49,12,85.37,-367.00,2497.00,4195,20241213,-11.20,985,20241031,278.17,4150,-10.24,20250113,2460,51.42,20250102,4195,-11.20,20241213,985,278.17,20241031,0.02,N,002410,1000,274 억,,755387,N,N,0,N,00,N +20250207,150130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3710,150,2,4.21,82157707475,22584813,83.16,3480,3880,3350,4625,2495,3560,3637.92,2.75,0,-269340,3873,3716,3433,3276,2993,3795,3355,275,1065,1000,2270,5,1,27479820,1020,-10.11,1.49,12,82.19,-367.00,2497.00,4195,20241213,-11.56,985,20241031,276.65,4150,-10.60,20250113,2460,50.81,20250102,4195,-11.56,20241213,985,276.65,20241031,0.02,N,002410,1000,274 억,,755387,N,N,0,N,00,N +20250207,140130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3645,85,2,2.39,72147170820,19906113,73.29,3480,3880,3350,4625,2495,3560,3624.54,2.75,0,-360838,3873,3716,3433,3276,2993,3795,3355,275,1065,1000,2270,5,1,27479820,1002,-9.93,1.46,12,72.44,-367.00,2497.00,4195,20241213,-13.11,985,20241031,270.05,4150,-12.17,20250113,2460,48.17,20250102,4195,-13.11,20241213,985,270.05,20241031,0.02,N,002410,1000,274 억,,755387,N,N,0,N,00,N +20250207,130130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3790,230,2,6.46,51322430490,14341497,52.81,3480,3845,3350,4625,2495,3560,3578.66,2.75,0,-101004,3873,3716,3433,3276,2993,3795,3355,275,1065,1000,2270,5,1,27479820,1041,-10.33,1.52,12,52.19,-367.00,2497.00,4195,20241213,-9.65,985,20241031,284.77,4150,-8.67,20250113,2460,54.07,20250102,4195,-9.65,20241213,985,284.77,20241031,0.02,N,002410,1000,274 억,,755387,N,N,0,N,00,N +20250207,120130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3585,25,2,0.70,28366782390,8144839,29.99,3480,3660,3350,4625,2495,3560,3482.29,2.75,0,523011,3873,3716,3433,3276,2993,3795,3355,275,1065,1000,2270,5,1,27479820,985,-9.77,1.44,12,29.64,-367.00,2497.00,4195,20241213,-14.54,985,20241031,263.96,4150,-13.61,20250113,2460,45.73,20250102,4195,-14.54,20241213,985,263.96,20241031,0.02,N,002410,1000,274 억,,755387,N,N,0,N,00,N +20250207,110130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3485,-75,5,-2.11,23031927335,6645872,24.47,3480,3610,3350,4625,2495,3560,3464.85,2.75,0,487595,3873,3716,3433,3276,2993,3795,3355,275,1065,1000,2270,5,1,27479820,958,-9.50,1.40,12,24.18,-367.00,2497.00,4195,20241213,-16.92,985,20241031,253.81,4150,-16.02,20250113,2460,41.67,20250102,4195,-16.92,20241213,985,253.81,20241031,0.02,N,002410,1000,274 억,,755387,N,N,0,N,00,N +20250207,100130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3535,-25,5,-0.70,16502653195,4795277,17.66,3480,3550,3350,4625,2495,3560,3440.13,2.75,0,436037,3873,3716,3433,3276,2993,3795,3355,275,1065,1000,2270,5,1,27479820,971,-9.63,1.42,12,17.45,-367.00,2497.00,4195,20241213,-15.73,985,20241031,258.88,4150,-14.82,20250113,2460,43.70,20250102,4195,-15.73,20241213,985,258.88,20241031,0.02,N,002410,1000,274 억,,755387,N,N,0,N,00,N +20250207,090130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3420,-140,5,-3.93,2403985965,693305,2.55,3480,3490,3405,4625,2495,3560,3459.89,2.75,0,62069,3873,3716,3433,3276,2993,3795,3355,275,1065,1000,2270,5,1,27479820,940,-9.32,1.37,12,2.52,-367.00,2497.00,4195,20241213,-18.47,985,20241031,247.21,4150,-17.59,20250113,2460,39.02,20250102,4195,-18.47,20241213,985,247.21,20241031,0.02,N,002410,1000,274 억,,755387,N,N,0,N,00,N 20250206,160128,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3560,795,2,28.75,93063671690,26944087,2770.51,3200,3590,3150,3590,1940,2765,3453.86,0.67,0,573234,2848,2806,2763,2721,2678,2827,2742,275,825,1000,1760,5,1,27479820,978,-9.70,1.43,12,98.05,-367.00,2497.00,4195,20241213,-15.14,985,20241031,261.42,4150,-14.22,20250113,2460,44.72,20250102,4195,-15.14,20241213,985,261.42,20241031,0.02,N,002410,1000,274 억,,184200,N,N,1,N,00,N 20250206,150129,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3530,765,2,27.67,86555184625,25087566,2579.62,3200,3590,3150,3590,1940,2765,3450.14,0.67,0,657492,2848,2806,2763,2721,2678,2827,2742,275,825,1000,1760,5,1,27479820,970,-9.62,1.41,12,91.29,-367.00,2497.00,4195,20241213,-15.85,985,20241031,258.38,4150,-14.94,20250113,2460,43.50,20250102,4195,-15.85,20241213,985,258.38,20241031,0.02,N,002410,1000,274 억,,184200,N,N,1,N,00,N 20250206,140130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3590,825,1,29.84,77501883575,22556144,2319.33,3200,3590,3150,3590,1940,2765,3435.97,0.67,0,602818,2848,2806,2763,2721,2678,2827,2742,275,825,1000,1760,5,1,27479820,987,-9.78,1.44,12,82.08,-367.00,2497.00,4195,20241213,-14.42,985,20241031,264.47,4150,-13.49,20250113,2460,45.93,20250102,4195,-14.42,20241213,985,264.47,20241031,0.02,N,002410,1000,274 억,,184200,N,N,1,N,00,N diff --git a/002420/price/prices-20250201.csv b/002420/price/prices-20250201.csv index b9ee1132aeab..4f865db81b35 100644 --- a/002420/price/prices-20250201.csv +++ b/002420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,90,2,1.76,9237600,1800,50.88,5100,5240,5070,6640,3580,5110,5132.00,0.87,0,-325,5310,5210,5150,5050,4990,5260,5100,28,1530,500,3160,10,1,5558848,289,-18.37,1.07,12,0.03,-283.00,4867.00,9730,20240416,-46.56,4805,20240805,8.22,5300,-1.89,20250110,4900,6.12,20250103,9730,-46.56,20240416,4805,8.22,20240805,0.13,N,002420,500,27 억,,48422,N,N,0,N,00,N +20250207,150131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5100,-10,5,-0.20,8025510,1565,44.23,5100,5240,5070,6640,3580,5110,5128.12,0.87,0,-265,5310,5210,5150,5050,4990,5260,5100,28,1530,500,3160,10,1,5558848,284,-18.02,1.05,12,0.03,-283.00,4867.00,9730,20240416,-47.58,4805,20240805,6.14,5300,-3.77,20250110,4900,4.08,20250103,9730,-47.58,20240416,4805,6.14,20240805,0.13,N,002420,500,27 억,,48422,N,N,0,N,00,N +20250207,140130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5150,40,2,0.78,3247440,630,17.81,5100,5240,5070,6640,3580,5110,5154.67,0.87,0,-186,5310,5210,5150,5050,4990,5260,5100,28,1530,500,3160,10,1,5558848,286,-18.20,1.06,12,0.01,-283.00,4867.00,9730,20240416,-47.07,4805,20240805,7.18,5300,-2.83,20250110,4900,5.10,20250103,9730,-47.07,20240416,4805,7.18,20240805,0.13,N,002420,500,27 억,,48422,N,N,0,N,00,N +20250207,130130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5150,40,2,0.78,3237140,628,17.75,5100,5240,5070,6640,3580,5110,5154.68,0.87,0,-184,5310,5210,5150,5050,4990,5260,5100,28,1530,500,3160,10,1,5558848,286,-18.20,1.06,12,0.01,-283.00,4867.00,9730,20240416,-47.07,4805,20240805,7.18,5300,-2.83,20250110,4900,5.10,20250103,9730,-47.07,20240416,4805,7.18,20240805,0.13,N,002420,500,27 억,,48422,N,N,0,N,00,N +20250207,120131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5180,70,2,1.37,2164000,421,11.90,5100,5240,5070,6640,3580,5110,5140.14,0.87,0,-177,5310,5210,5150,5050,4990,5260,5100,28,1530,500,3160,10,1,5558848,288,-18.30,1.06,12,0.01,-283.00,4867.00,9730,20240416,-46.76,4805,20240805,7.80,5300,-2.26,20250110,4900,5.71,20250103,9730,-46.76,20240416,4805,7.80,20240805,0.13,N,002420,500,27 억,,48422,N,N,0,N,00,N +20250207,110131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5180,70,2,1.37,1640760,320,9.04,5100,5240,5070,6640,3580,5110,5127.38,0.87,0,-79,5310,5210,5150,5050,4990,5260,5100,28,1530,500,3160,10,1,5558848,288,-18.30,1.06,12,0.01,-283.00,4867.00,9730,20240416,-46.76,4805,20240805,7.80,5300,-2.26,20250110,4900,5.71,20250103,9730,-46.76,20240416,4805,7.80,20240805,0.13,N,002420,500,27 억,,48422,N,N,0,N,00,N +20250207,100130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5240,130,2,2.54,1620030,316,8.93,5100,5240,5070,6640,3580,5110,5126.68,0.87,0,-76,5310,5210,5150,5050,4990,5260,5100,28,1530,500,3160,10,1,5558848,291,-18.52,1.08,12,0.01,-283.00,4867.00,9730,20240416,-46.15,4805,20240805,9.05,5300,-1.13,20250110,4900,6.94,20250103,9730,-46.15,20240416,4805,9.05,20240805,0.13,N,002420,500,27 억,,48422,N,N,0,N,00,N +20250207,090130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5110,0,3,0.00,0,0,0.00,0,0,0,6640,3580,5110,0.00,0.87,0,0,5310,5210,5150,5050,4990,5260,5100,28,1530,500,3160,10,1,5558848,284,-18.06,1.05,12,0.00,-283.00,4867.00,9730,20240416,-47.48,4805,20240805,6.35,5300,-3.58,20250110,4900,4.29,20250103,9730,-47.48,20240416,4805,6.35,20240805,0.13,N,002420,500,27 억,,48422,N,N,0,N,00,N 20250206,160129,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5110,10,2,0.20,18112270,3538,80.76,5100,5250,5090,6630,3570,5100,5119.35,0.87,0,-2354,5273,5186,5113,5026,4953,5230,5070,28,1530,500,3160,10,1,5558848,284,-18.06,1.05,12,0.06,-283.00,4867.00,9730,20240416,-47.48,4805,20240805,6.35,5300,-3.58,20250110,4900,4.29,20250103,9730,-47.48,20240416,4805,6.35,20240805,0.13,N,002420,500,27 억,,48566,N,N,0,N,00,N 20250206,150129,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5170,70,2,1.37,16700210,3263,74.48,5100,5250,5090,6630,3570,5100,5118.05,0.87,0,-2191,5273,5186,5113,5026,4953,5230,5070,28,1530,500,3160,10,1,5558848,287,-18.27,1.06,12,0.06,-283.00,4867.00,9730,20240416,-46.87,4805,20240805,7.60,5300,-2.45,20250110,4900,5.51,20250103,9730,-46.87,20240416,4805,7.60,20240805,0.13,N,002420,500,27 억,,48566,N,N,0,N,00,N 20250206,140130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5150,50,2,0.98,16242760,3174,72.45,5100,5250,5090,6630,3570,5100,5117.44,0.87,0,-2111,5273,5186,5113,5026,4953,5230,5070,28,1530,500,3160,10,1,5558848,286,-18.20,1.06,12,0.06,-283.00,4867.00,9730,20240416,-47.07,4805,20240805,7.18,5300,-2.83,20250110,4900,5.10,20250103,9730,-47.07,20240416,4805,7.18,20240805,0.13,N,002420,500,27 억,,48566,N,N,0,N,00,N diff --git a/002450/price/prices-20250201.csv b/002450/price/prices-20250201.csv index 70f09396e393..293d85d199e3 100644 --- a/002450/price/prices-20250201.csv +++ b/002450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1163,-53,5,-4.36,1047397806,894301,68.28,1210,1211,1157,1580,852,1216,1171.20,1.54,0,-188476,1270,1242,1218,1190,1166,1257,1205,453,364,500,850,1,1,90530915,1053,30.61,0.37,12,0.99,38.00,3103.00,1612,20250124,-27.85,992,20240805,17.24,1612,-27.85,20250124,1145,1.57,20250108,1612,-27.85,20250124,992,17.24,20240805,0.75,N,002450,500,452 억,,1396915,N,N,4,N,00,N +20250207,150131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1166,-50,5,-4.11,926574615,790223,60.34,1210,1211,1159,1580,852,1216,1172.55,1.54,0,-183495,1270,1242,1218,1190,1166,1257,1205,453,364,500,850,1,1,90530915,1056,30.68,0.38,12,0.87,38.00,3103.00,1612,20250124,-27.67,992,20240805,17.54,1612,-27.67,20250124,1145,1.83,20250108,1612,-27.67,20250124,992,17.54,20240805,0.75,N,002450,500,452 억,,1396915,N,N,42,N,00,N +20250207,140130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1162,-54,5,-4.44,869092314,740912,56.57,1210,1211,1159,1580,852,1216,1173.00,1.54,0,-178876,1270,1242,1218,1190,1166,1257,1205,453,364,500,850,1,1,90530915,1052,30.58,0.37,12,0.82,38.00,3103.00,1612,20250124,-27.92,992,20240805,17.14,1612,-27.92,20250124,1145,1.48,20250108,1612,-27.92,20250124,992,17.14,20240805,0.75,N,002450,500,452 억,,1396915,N,N,42,N,00,N +20250207,130130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1168,-48,5,-3.95,820858064,699493,53.41,1210,1211,1159,1580,852,1216,1173.50,1.54,0,-172249,1270,1242,1218,1190,1166,1257,1205,453,364,500,850,1,1,90530915,1057,30.74,0.38,12,0.77,38.00,3103.00,1612,20250124,-27.54,992,20240805,17.74,1612,-27.54,20250124,1145,2.01,20250108,1612,-27.54,20250124,992,17.74,20240805,0.75,N,002450,500,452 억,,1396915,N,N,42,N,00,N +20250207,120131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1164,-52,5,-4.28,789325087,672451,51.34,1210,1211,1159,1580,852,1216,1173.80,1.54,0,-174731,1270,1242,1218,1190,1166,1257,1205,453,364,500,850,1,1,90530915,1054,30.63,0.38,12,0.74,38.00,3103.00,1612,20250124,-27.79,992,20240805,17.34,1612,-27.79,20250124,1145,1.66,20250108,1612,-27.79,20250124,992,17.34,20240805,0.75,N,002450,500,452 억,,1396915,N,N,42,N,00,N +20250207,110131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1172,-44,5,-3.62,478459989,405696,30.98,1210,1211,1170,1580,852,1216,1179.36,1.54,0,-94001,1270,1242,1218,1190,1166,1257,1205,453,364,500,850,1,1,90530915,1061,30.84,0.38,12,0.45,38.00,3103.00,1612,20250124,-27.30,992,20240805,18.15,1612,-27.30,20250124,1145,2.36,20250108,1612,-27.30,20250124,992,18.15,20240805,0.75,N,002450,500,452 억,,1396915,N,N,42,N,00,N +20250207,100130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1175,-41,5,-3.37,333707092,282131,21.54,1210,1211,1170,1580,852,1216,1182.81,1.54,0,-86179,1270,1242,1218,1190,1166,1257,1205,453,364,500,850,1,1,90530915,1064,30.92,0.38,12,0.31,38.00,3103.00,1612,20250124,-27.11,992,20240805,18.45,1612,-27.11,20250124,1145,2.62,20250108,1612,-27.11,20250124,992,18.45,20240805,0.75,N,002450,500,452 억,,1396915,N,N,42,N,00,N +20250207,090131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1194,-22,5,-1.81,13817391,11509,0.88,1210,1211,1190,1580,852,1216,1200.57,1.54,0,-1629,1270,1242,1218,1190,1166,1257,1205,453,364,500,850,1,1,90530915,1081,31.42,0.38,12,0.01,38.00,3103.00,1612,20250124,-25.93,992,20240805,20.36,1612,-25.93,20250124,1145,4.28,20250108,1612,-25.93,20250124,992,20.36,20240805,0.75,N,002450,500,452 억,,1396915,N,N,42,N,00,N 20250206,160129,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1216,23,2,1.93,1594611168,1308266,162.84,1194,1246,1194,1550,836,1193,1218.90,1.31,0,171970,1230,1211,1198,1179,1166,1205,1173,453,357,500,830,1,1,90530915,1101,32.00,0.39,12,1.45,38.00,3103.00,1612,20250124,-24.57,992,20240805,22.58,1612,-24.57,20250124,1145,6.20,20250108,1612,-24.57,20250124,992,22.58,20240805,0.83,N,002450,500,452 억,,1184826,N,N,42,N,00,N 20250206,150130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1213,20,2,1.68,1418227637,1162203,144.66,1194,1246,1194,1550,836,1193,1220.32,1.31,0,86898,1230,1211,1198,1179,1166,1205,1173,453,357,500,830,1,1,90530915,1098,31.92,0.39,12,1.28,38.00,3103.00,1612,20250124,-24.75,992,20240805,22.28,1612,-24.75,20250124,1145,5.94,20250108,1612,-24.75,20250124,992,22.28,20240805,0.83,N,002450,500,452 억,,1184826,N,N,259,N,00,N 20250206,140130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1221,28,2,2.35,1303296336,1067431,132.86,1194,1246,1194,1550,836,1193,1220.99,1.31,0,67067,1230,1211,1198,1179,1166,1205,1173,453,357,500,830,1,1,90530915,1105,32.13,0.39,12,1.18,38.00,3103.00,1612,20250124,-24.26,992,20240805,23.08,1612,-24.26,20250124,1145,6.64,20250108,1612,-24.26,20250124,992,23.08,20240805,0.83,N,002450,500,452 억,,1184826,N,N,259,N,00,N diff --git a/002460/price/prices-20250201.csv b/002460/price/prices-20250201.csv index cd054794598d..7f86da4fe3a1 100644 --- a/002460/price/prices-20250201.csv +++ b/002460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9440,-70,5,-0.74,61228610,6427,114.97,9580,9660,9440,12360,6660,9510,9526.78,1.44,0,721,9883,9696,9603,9416,9323,9650,9370,623,2850,5000,6840,10,1,10150000,958,4.55,0.25,12,0.06,2075.00,38436.00,11230,20240219,-15.94,8320,20241209,13.46,10250,-7.90,20250131,9250,2.05,20250204,11230,-15.94,20240219,8320,13.46,20241209,0.07,N,002460,5000,622 억,,146368,N,N,504,N,00,N +20250207,150131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9460,-50,5,-0.53,56451970,5921,105.92,9580,9660,9460,12360,6660,9510,9534.20,1.44,0,723,9883,9696,9603,9416,9323,9650,9370,623,2850,5000,6840,10,1,10150000,960,4.56,0.25,12,0.06,2075.00,38436.00,11230,20240219,-15.76,8320,20241209,13.70,10250,-7.71,20250131,9250,2.27,20250204,11230,-15.76,20240219,8320,13.70,20241209,0.07,N,002460,5000,622 억,,146368,N,N,5,N,00,N +20250207,140131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9490,-20,5,-0.21,49084020,5145,92.04,9580,9660,9490,12360,6660,9510,9540.14,1.44,0,723,9883,9696,9603,9416,9323,9650,9370,623,2850,5000,6840,10,1,10150000,963,4.57,0.25,12,0.05,2075.00,38436.00,11230,20240219,-15.49,8320,20241209,14.06,10250,-7.41,20250131,9250,2.59,20250204,11230,-15.49,20240219,8320,14.06,20241209,0.07,N,002460,5000,622 억,,146368,N,N,5,N,00,N +20250207,130131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9570,60,2,0.63,37680490,3948,70.63,9580,9660,9510,12360,6660,9510,9544.20,1.44,0,723,9883,9696,9603,9416,9323,9650,9370,623,2850,5000,6840,10,1,10150000,971,4.61,0.25,12,0.04,2075.00,38436.00,11230,20240219,-14.78,8320,20241209,15.02,10250,-6.63,20250131,9250,3.46,20250204,11230,-14.78,20240219,8320,15.02,20241209,0.07,N,002460,5000,622 억,,146368,N,N,5,N,00,N +20250207,120131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9570,60,2,0.63,20252700,2121,37.94,9580,9660,9510,12360,6660,9510,9548.66,1.44,0,441,9883,9696,9603,9416,9323,9650,9370,623,2850,5000,6840,10,1,10150000,971,4.61,0.25,12,0.02,2075.00,38436.00,11230,20240219,-14.78,8320,20241209,15.02,10250,-6.63,20250131,9250,3.46,20250204,11230,-14.78,20240219,8320,15.02,20241209,0.07,N,002460,5000,622 억,,146368,N,N,5,N,00,N +20250207,110131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9600,90,2,0.95,12419790,1303,23.31,9580,9660,9510,12360,6660,9510,9531.69,1.44,0,138,9883,9696,9603,9416,9323,9650,9370,623,2850,5000,6840,10,1,10150000,974,4.63,0.25,12,0.01,2075.00,38436.00,11230,20240219,-14.51,8320,20241209,15.38,10250,-6.34,20250131,9250,3.78,20250204,11230,-14.51,20240219,8320,15.38,20241209,0.07,N,002460,5000,622 억,,146368,N,N,5,N,00,N +20250207,100131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9510,0,3,0.00,1074610,112,2.00,9580,9660,9510,12360,6660,9510,9594.73,1.44,0,-37,9883,9696,9603,9416,9323,9650,9370,623,2850,5000,6840,10,1,10150000,965,4.58,0.25,12,0.00,2075.00,38436.00,11230,20240219,-15.32,8320,20241209,14.30,10250,-7.22,20250131,9250,2.81,20250204,11230,-15.32,20240219,8320,14.30,20241209,0.07,N,002460,5000,622 억,,146368,N,N,5,N,00,N +20250207,090131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9580,70,2,0.74,9580,1,0.02,9580,9580,9580,12360,6660,9510,9580.00,1.44,0,-1,9883,9696,9603,9416,9323,9650,9370,623,2850,5000,6840,10,1,10150000,972,4.62,0.25,12,0.00,2075.00,38436.00,11230,20240219,-14.69,8320,20241209,15.14,10250,-6.54,20250131,9250,3.57,20250204,11230,-14.69,20240219,8320,15.14,20241209,0.07,N,002460,5000,622 억,,146368,N,N,5,N,00,N 20250206,160129,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9510,20,2,0.21,53245040,5590,84.10,9510,9790,9510,12330,6650,9490,9525.05,1.44,0,461,9703,9596,9523,9416,9343,9560,9380,623,2840,5000,6830,10,1,10150000,965,4.58,0.25,12,0.06,2075.00,38436.00,11230,20240219,-15.32,8320,20241209,14.30,10250,-7.22,20250131,9250,2.81,20250204,11230,-15.32,20240219,8320,14.30,20241209,0.07,N,002460,5000,622 억,,145908,N,N,5,N,00,N 20250206,150130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9550,60,2,0.63,52750080,5538,83.32,9510,9790,9510,12330,6650,9490,9525.11,1.44,0,485,9703,9596,9523,9416,9343,9560,9380,623,2840,5000,6830,10,1,10150000,969,4.60,0.25,12,0.05,2075.00,38436.00,11230,20240219,-14.96,8320,20241209,14.78,10250,-6.83,20250131,9250,3.24,20250204,11230,-14.96,20240219,8320,14.78,20241209,0.07,N,002460,5000,622 억,,145908,N,N,249,N,00,N 20250206,140130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9540,50,2,0.53,52024740,5462,82.17,9510,9790,9510,12330,6650,9490,9524.85,1.44,0,484,9703,9596,9523,9416,9343,9560,9380,623,2840,5000,6830,10,1,10150000,968,4.60,0.25,12,0.05,2075.00,38436.00,11230,20240219,-15.05,8320,20241209,14.66,10250,-6.93,20250131,9250,3.14,20250204,11230,-15.05,20240219,8320,14.66,20241209,0.07,N,002460,5000,622 억,,145908,N,N,249,N,00,N diff --git a/002600/price/prices-20250201.csv b/002600/price/prices-20250201.csv index 7b27d2cf0fbd..2fa615452c24 100644 --- a/002600/price/prices-20250201.csv +++ b/002600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,168600,400,2,0.24,1853800,11,275.00,168200,169200,168200,218500,117800,168200,168527.27,0.00,0,0,169800,169000,167500,166700,165200,169400,167100,30,50300,5000,121100,100,1,600000,1012,284.80,0.68,12,0.00,592.00,249400.00,195000,20241014,-13.54,162500,20250203,3.75,173000,-2.54,20250131,162500,3.75,20250203,195000,-13.54,20241014,162500,3.75,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20250207,150131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,168600,400,2,0.24,1685200,10,250.00,168200,169200,168200,218500,117800,168200,168520.00,0.00,0,0,169800,169000,167500,166700,165200,169400,167100,30,50300,5000,121100,100,1,600000,1012,284.80,0.68,12,0.00,592.00,249400.00,195000,20241014,-13.54,162500,20250203,3.75,173000,-2.54,20250131,162500,3.75,20250203,195000,-13.54,20241014,162500,3.75,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20250207,140131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,168700,500,2,0.30,1516600,9,225.00,168200,169200,168200,218500,117800,168200,168511.11,0.00,0,0,169800,169000,167500,166700,165200,169400,167100,30,50300,5000,121100,100,1,600000,1012,284.97,0.68,12,0.00,592.00,249400.00,195000,20241014,-13.49,162500,20250203,3.82,173000,-2.49,20250131,162500,3.82,20250203,195000,-13.49,20241014,162500,3.82,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20250207,130131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,169200,1000,2,0.59,1179200,7,175.00,168200,169200,168200,218500,117800,168200,168457.14,0.00,0,0,169800,169000,167500,166700,165200,169400,167100,30,50300,5000,121100,100,1,600000,1015,285.81,0.68,12,0.00,592.00,249400.00,195000,20241014,-13.23,162500,20250203,4.12,173000,-2.20,20250131,162500,4.12,20250203,195000,-13.23,20241014,162500,4.12,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20250207,120131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,169200,1000,2,0.59,1179200,7,175.00,168200,169200,168200,218500,117800,168200,168457.14,0.00,0,0,169800,169000,167500,166700,165200,169400,167100,30,50300,5000,121100,100,1,600000,1015,285.81,0.68,12,0.00,592.00,249400.00,195000,20241014,-13.23,162500,20250203,4.12,173000,-2.20,20250131,162500,4.12,20250203,195000,-13.23,20241014,162500,4.12,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20250207,110131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,168500,300,2,0.18,1010000,6,150.00,168200,168500,168200,218500,117800,168200,168333.33,0.00,0,0,169800,169000,167500,166700,165200,169400,167100,30,50300,5000,121100,100,1,600000,1011,284.63,0.68,12,0.00,592.00,249400.00,195000,20241014,-13.59,162500,20250203,3.69,173000,-2.60,20250131,162500,3.69,20250203,195000,-13.59,20241014,162500,3.69,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20250207,100131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,168200,0,3,0.00,504600,3,75.00,168200,168200,168200,218500,117800,168200,168200.00,0.00,0,0,169800,169000,167500,166700,165200,169400,167100,30,50300,5000,121100,100,1,600000,1009,284.12,0.67,12,0.00,592.00,249400.00,195000,20241014,-13.74,162500,20250203,3.51,173000,-2.77,20250131,162500,3.51,20250203,195000,-13.74,20241014,162500,3.51,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20250207,090131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,168200,0,3,0.00,0,0,0.00,0,0,0,218500,117800,168200,0.00,0.00,0,0,169800,169000,167500,166700,165200,169400,167100,30,50300,5000,121100,100,1,600000,1009,284.12,0.67,12,0.00,592.00,249400.00,195000,20241014,-13.74,162500,20250203,3.51,173000,-2.77,20250131,162500,3.51,20250203,195000,-13.74,20241014,162500,3.51,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N 20250206,160129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,168200,-100,5,-0.06,670800,4,66.67,166000,168300,166000,218500,117900,168300,167700.00,0.00,0,0,171300,169800,167400,165900,163500,168600,164700,30,50200,5000,121170,100,1,600000,1009,284.12,0.67,12,0.00,592.00,249400.00,195000,20241014,-13.74,162500,20250203,3.51,173000,-2.77,20250131,162500,3.51,20250203,195000,-13.74,20241014,162500,3.51,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N 20250206,150130,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,168300,0,3,0.00,502600,3,50.00,166000,168300,166000,218500,117900,168300,167533.33,0.00,0,0,171300,169800,167400,165900,163500,168600,164700,30,50200,5000,121170,100,1,600000,1010,284.29,0.67,12,0.00,592.00,249400.00,195000,20241014,-13.69,162500,20250203,3.57,173000,-2.72,20250131,162500,3.57,20250203,195000,-13.69,20241014,162500,3.57,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N 20250206,140131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,168300,0,3,0.00,502600,3,50.00,166000,168300,166000,218500,117900,168300,167533.33,0.00,0,0,171300,169800,167400,165900,163500,168600,164700,30,50200,5000,121170,100,1,600000,1010,284.29,0.67,12,0.00,592.00,249400.00,195000,20241014,-13.69,162500,20250203,3.57,173000,-2.72,20250131,162500,3.57,20250203,195000,-13.69,20241014,162500,3.57,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N diff --git a/002620/price/prices-20250201.csv b/002620/price/prices-20250201.csv index 82d5cec6b274..36431baecf7f 100644 --- a/002620/price/prices-20250201.csv +++ b/002620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7230,-130,5,-1.77,15984100,2205,26.98,7200,7420,7190,9560,5160,7360,7249.02,9.54,0,-563,7533,7446,7293,7206,7053,7490,7250,80,2200,500,4850,10,1,15973355,1155,-7.11,0.36,12,0.01,-1017.00,20214.00,12380,20240411,-41.60,7060,20250203,2.41,8460,-14.54,20250109,7060,2.41,20250203,12380,-41.60,20240411,7060,2.41,20250203,0.47,N,002620,500,79 억,,1523435,N,N,1,N,00,N +20250207,150132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7230,-130,5,-1.77,15065840,2078,25.43,7200,7420,7190,9560,5160,7360,7250.16,9.54,0,-451,7533,7446,7293,7206,7053,7490,7250,80,2200,500,4850,10,1,15973355,1155,-7.11,0.36,12,0.01,-1017.00,20214.00,12380,20240411,-41.60,7060,20250203,2.41,8460,-14.54,20250109,7060,2.41,20250203,12380,-41.60,20240411,7060,2.41,20250203,0.47,N,002620,500,79 억,,1523435,N,N,7,N,00,N +20250207,140131,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7260,-100,5,-1.36,14819700,2044,25.01,7200,7420,7190,9560,5160,7360,7250.34,9.54,0,-417,7533,7446,7293,7206,7053,7490,7250,80,2200,500,4850,10,1,15973355,1160,-7.14,0.36,12,0.01,-1017.00,20214.00,12380,20240411,-41.36,7060,20250203,2.83,8460,-14.18,20250109,7060,2.83,20250203,12380,-41.36,20240411,7060,2.83,20250203,0.47,N,002620,500,79 억,,1523435,N,N,7,N,00,N +20250207,130131,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7270,-90,5,-1.22,7656720,1055,12.91,7200,7420,7190,9560,5160,7360,7257.55,9.54,0,-274,7533,7446,7293,7206,7053,7490,7250,80,2200,500,4850,10,1,15973355,1161,-7.15,0.36,12,0.01,-1017.00,20214.00,12380,20240411,-41.28,7060,20250203,2.97,8460,-14.07,20250109,7060,2.97,20250203,12380,-41.28,20240411,7060,2.97,20250203,0.47,N,002620,500,79 억,,1523435,N,N,7,N,00,N +20250207,120132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7260,-100,5,-1.36,7139180,984,12.04,7200,7420,7190,9560,5160,7360,7255.26,9.54,0,-225,7533,7446,7293,7206,7053,7490,7250,80,2200,500,4850,10,1,15973355,1160,-7.14,0.36,12,0.01,-1017.00,20214.00,12380,20240411,-41.36,7060,20250203,2.83,8460,-14.18,20250109,7060,2.83,20250203,12380,-41.36,20240411,7060,2.83,20250203,0.47,N,002620,500,79 억,,1523435,N,N,7,N,00,N +20250207,110132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7330,-30,5,-0.41,6142930,847,10.36,7200,7420,7190,9560,5160,7360,7252.57,9.54,0,-139,7533,7446,7293,7206,7053,7490,7250,80,2200,500,4850,10,1,15973355,1171,-7.21,0.36,12,0.01,-1017.00,20214.00,12380,20240411,-40.79,7060,20250203,3.82,8460,-13.36,20250109,7060,3.82,20250203,12380,-40.79,20240411,7060,3.82,20250203,0.47,N,002620,500,79 억,,1523435,N,N,7,N,00,N +20250207,100131,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7320,-40,5,-0.54,5502730,759,9.29,7200,7420,7190,9560,5160,7360,7249.97,9.54,0,-87,7533,7446,7293,7206,7053,7490,7250,80,2200,500,4850,10,1,15973355,1169,-7.20,0.36,12,0.00,-1017.00,20214.00,12380,20240411,-40.87,7060,20250203,3.68,8460,-13.48,20250109,7060,3.68,20250203,12380,-40.87,20240411,7060,3.68,20250203,0.47,N,002620,500,79 억,,1523435,N,N,7,N,00,N +20250207,090131,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7210,-150,5,-2.04,554590,77,0.94,7200,7210,7200,9560,5160,7360,7202.47,9.54,0,-60,7533,7446,7293,7206,7053,7490,7250,80,2200,500,4850,10,1,15973355,1152,-7.09,0.36,12,0.00,-1017.00,20214.00,12380,20240411,-41.76,7060,20250203,2.12,8460,-14.78,20250109,7060,2.12,20250203,12380,-41.76,20240411,7060,2.12,20250203,0.47,N,002620,500,79 억,,1523435,N,N,7,N,00,N 20250206,160130,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7360,160,2,2.22,58853360,8170,211.93,7200,7380,7140,9360,5040,7200,7203.54,9.54,0,-977,7666,7432,7266,7032,6866,7550,7150,80,2160,500,4750,10,1,15973355,1176,-7.24,0.36,12,0.05,-1017.00,20214.00,12380,20240411,-40.55,7060,20250203,4.25,8460,-13.00,20250109,7060,4.25,20250203,12380,-40.55,20240411,7060,4.25,20250203,0.47,N,002620,500,79 억,,1524412,N,N,7,N,00,N 20250206,150130,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7300,100,2,1.39,57050930,7924,205.55,7200,7380,7140,9360,5040,7200,7199.76,9.54,0,-798,7666,7432,7266,7032,6866,7550,7150,80,2160,500,4750,10,1,15973355,1166,-7.18,0.36,12,0.05,-1017.00,20214.00,12380,20240411,-41.03,7060,20250203,3.40,8460,-13.71,20250109,7060,3.40,20250203,12380,-41.03,20240411,7060,3.40,20250203,0.47,N,002620,500,79 억,,1524412,N,N,6,N,00,N 20250206,140131,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7150,-50,5,-0.69,26591300,3702,96.03,7200,7200,7140,9360,5040,7200,7182.96,9.54,0,-531,7666,7432,7266,7032,6866,7550,7150,80,2160,500,4750,10,1,15973355,1142,-7.03,0.35,12,0.02,-1017.00,20214.00,12380,20240411,-42.25,7060,20250203,1.27,8460,-15.48,20250109,7060,1.27,20250203,12380,-42.25,20240411,7060,1.27,20250203,0.47,N,002620,500,79 억,,1524412,N,N,6,N,00,N diff --git a/002630/price/prices-20250201.csv b/002630/price/prices-20250201.csv index 965bf686c1e8..1d6633a40004 100644 --- a/002630/price/prices-20250201.csv +++ b/002630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1362,-63,5,-4.42,4572359847,3338123,73.73,1410,1411,1347,1852,998,1425,1369.74,0.68,0,184676,1561,1492,1451,1382,1341,1472,1362,593,427,500,880,1,1,118583005,1615,12.50,1.90,03,2.82,109.00,718.00,2055,20250115,-33.72,408,20241115,233.82,2055,-33.72,20250115,1232,10.55,20250121,2055,-33.72,20250115,408,233.82,20241115,0.00,N,002630,500,592 억,,808442,N,N,1,N,00,N +20250207,150132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1355,-70,5,-4.91,4301441261,3138800,69.33,1410,1411,1347,1852,998,1425,1370.40,0.68,0,173354,1561,1492,1451,1382,1341,1472,1362,593,427,500,880,1,1,118583005,1607,12.43,1.89,03,2.65,109.00,718.00,2055,20250115,-34.06,408,20241115,232.11,2055,-34.06,20250115,1232,9.98,20250121,2055,-34.06,20250115,408,232.11,20241115,0.00,N,002630,500,592 억,,808442,N,N,1,N,00,N +20250207,140131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1354,-71,5,-4.98,4016767748,2928923,64.69,1410,1411,1347,1852,998,1425,1371.41,0.68,0,181817,1561,1492,1451,1382,1341,1472,1362,593,427,500,880,1,1,118583005,1606,12.42,1.89,03,2.47,109.00,718.00,2055,20250115,-34.11,408,20241115,231.86,2055,-34.11,20250115,1232,9.90,20250121,2055,-34.11,20250115,408,231.86,20241115,0.00,N,002630,500,592 억,,808442,N,N,1,N,00,N +20250207,130132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1359,-66,5,-4.63,3471861206,2526368,55.80,1410,1411,1351,1852,998,1425,1374.24,0.68,0,237012,1561,1492,1451,1382,1341,1472,1362,593,427,500,880,1,1,118583005,1612,12.47,1.89,03,2.13,109.00,718.00,2055,20250115,-33.87,408,20241115,233.09,2055,-33.87,20250115,1232,10.31,20250121,2055,-33.87,20250115,408,233.09,20241115,0.00,N,002630,500,592 억,,808442,N,N,1,N,00,N +20250207,120132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1361,-64,5,-4.49,3094157751,2248520,49.67,1410,1411,1351,1852,998,1425,1376.08,0.68,0,241817,1561,1492,1451,1382,1341,1472,1362,593,427,500,880,1,1,118583005,1614,12.49,1.90,03,1.90,109.00,718.00,2055,20250115,-33.77,408,20241115,233.58,2055,-33.77,20250115,1232,10.47,20250121,2055,-33.77,20250115,408,233.58,20241115,0.00,N,002630,500,592 억,,808442,N,N,1,N,00,N +20250207,110132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1363,-62,5,-4.35,2712439880,1967969,43.47,1410,1411,1351,1852,998,1425,1378.28,0.68,0,265832,1561,1492,1451,1382,1341,1472,1362,593,427,500,880,1,1,118583005,1616,12.50,1.90,03,1.66,109.00,718.00,2055,20250115,-33.67,408,20241115,234.07,2055,-33.67,20250115,1232,10.63,20250121,2055,-33.67,20250115,408,234.07,20241115,0.00,N,002630,500,592 억,,808442,N,N,1,N,00,N +20250207,100132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1374,-51,5,-3.58,1815407438,1310883,28.95,1410,1411,1362,1852,998,1425,1384.86,0.68,0,215473,1561,1492,1451,1382,1341,1472,1362,593,427,500,880,1,1,118583005,1629,12.61,1.91,03,1.11,109.00,718.00,2055,20250115,-33.14,408,20241115,236.76,2055,-33.14,20250115,1232,11.53,20250121,2055,-33.14,20250115,408,236.76,20241115,0.00,N,002630,500,592 억,,808442,N,N,1,N,00,N +20250207,090132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1392,-33,5,-2.32,144880598,103471,2.29,1410,1410,1385,1852,998,1425,1400.08,0.68,0,17147,1561,1492,1451,1382,1341,1472,1362,593,427,500,880,1,1,118583005,1651,12.77,1.94,03,0.09,109.00,718.00,2055,20250115,-32.26,408,20241115,241.18,2055,-32.26,20250115,1232,12.99,20250121,2055,-32.26,20250115,408,241.18,20241115,0.00,N,002630,500,592 억,,808442,N,N,1,N,00,N 20250206,160130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1425,-26,5,-1.79,6544168977,4499675,87.01,1472,1520,1410,1886,1016,1451,1454.42,0.76,0,-91131,1572,1511,1473,1412,1374,1492,1393,593,435,500,890,1,1,118583005,1690,13.07,1.98,03,3.79,109.00,718.00,2055,20250115,-30.66,408,20241115,249.26,2055,-30.66,20250115,1232,15.67,20250121,2055,-30.66,20250115,408,249.26,20241115,0.00,N,002630,500,592 억,,902019,N,N,1,N,00,N 20250206,150131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1412,-39,5,-2.69,6138281133,4212626,81.46,1472,1520,1411,1886,1016,1451,1457.12,0.76,0,-81454,1572,1511,1473,1412,1374,1492,1393,593,435,500,890,1,1,118583005,1674,12.95,1.97,03,3.55,109.00,718.00,2055,20250115,-31.29,408,20241115,246.08,2055,-31.29,20250115,1232,14.61,20250121,2055,-31.29,20250115,408,246.08,20241115,0.00,N,002630,500,592 억,,902019,N,N,0,N,00,N 20250206,140131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1431,-20,5,-1.38,5299897470,3622258,70.04,1472,1520,1420,1886,1016,1451,1463.16,0.76,0,-81944,1572,1511,1473,1412,1374,1492,1393,593,435,500,890,1,1,118583005,1697,13.13,1.99,03,3.05,109.00,718.00,2055,20250115,-30.36,408,20241115,250.74,2055,-30.36,20250115,1232,16.15,20250121,2055,-30.36,20250115,408,250.74,20241115,0.00,N,002630,500,592 억,,902019,N,N,0,N,00,N diff --git a/002680/price/prices-20250201.csv b/002680/price/prices-20250201.csv index 59acbf446d23..2fdbab661152 100644 --- a/002680/price/prices-20250201.csv +++ b/002680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,733,25,2,3.53,26845650,36992,20.84,708,740,708,920,496,708,725.71,0.33,0,-3173,809,758,731,680,653,745,667,162,212,500,500,1,1,32316799,237,-2.14,0.44,12,0.11,-343.00,1654.00,1363,20240129,-46.22,650,20241113,12.77,826,-11.26,20250108,691,6.08,20250203,1252,-41.45,20240220,650,12.77,20241113,0.00,N,002680,500,161 억,,108194,N,N,0,N,00,N +20250207,150132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,730,22,2,3.11,21837547,30164,16.99,708,740,708,920,496,708,723.96,0.33,0,-1115,809,758,731,680,653,745,667,162,212,500,500,1,1,32316799,236,-2.13,0.44,12,0.09,-343.00,1654.00,1363,20240129,-46.44,650,20241113,12.31,826,-11.62,20250108,691,5.64,20250203,1252,-41.69,20240220,650,12.31,20241113,0.00,N,002680,500,161 억,,108194,N,N,0,N,00,N +20250207,140132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,726,18,2,2.54,13810161,19206,10.82,708,734,708,920,496,708,719.05,0.33,0,-383,809,758,731,680,653,745,667,162,212,500,500,1,1,32316799,235,-2.12,0.44,12,0.06,-343.00,1654.00,1363,20240129,-46.74,650,20241113,11.69,826,-12.11,20250108,691,5.07,20250203,1252,-42.01,20240220,650,11.69,20241113,0.00,N,002680,500,161 억,,108194,N,N,0,N,00,N +20250207,130132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,734,26,2,3.67,13526191,18810,10.60,708,734,708,920,496,708,719.10,0.33,0,-410,809,758,731,680,653,745,667,162,212,500,500,1,1,32316799,237,-2.14,0.44,12,0.06,-343.00,1654.00,1363,20240129,-46.15,650,20241113,12.92,826,-11.14,20250108,691,6.22,20250203,1252,-41.37,20240220,650,12.92,20241113,0.00,N,002680,500,161 억,,108194,N,N,0,N,00,N +20250207,120132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,720,12,2,1.69,8340630,11663,6.57,708,720,708,920,496,708,715.14,0.33,0,354,809,758,731,680,653,745,667,162,212,500,500,1,1,32316799,233,-2.10,0.44,12,0.04,-343.00,1654.00,1363,20240129,-47.18,650,20241113,10.77,826,-12.83,20250108,691,4.20,20250203,1252,-42.49,20240220,650,10.77,20241113,0.00,N,002680,500,161 억,,108194,N,N,0,N,00,N +20250207,110132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,715,7,2,0.99,5254411,7344,4.14,708,719,708,920,496,708,715.47,0.33,0,559,809,758,731,680,653,745,667,162,212,500,500,1,1,32316799,231,-2.08,0.43,12,0.02,-343.00,1654.00,1363,20240129,-47.54,650,20241113,10.00,826,-13.44,20250108,691,3.47,20250203,1252,-42.89,20240220,650,10.00,20241113,0.00,N,002680,500,161 억,,108194,N,N,0,N,00,N +20250207,100132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,719,11,2,1.55,5123130,7161,4.03,708,719,708,920,496,708,715.42,0.33,0,501,809,758,731,680,653,745,667,162,212,500,500,1,1,32316799,232,-2.10,0.43,12,0.02,-343.00,1654.00,1363,20240129,-47.25,650,20241113,10.62,826,-12.95,20250108,691,4.05,20250203,1252,-42.57,20240220,650,10.62,20241113,0.00,N,002680,500,161 억,,108194,N,N,0,N,00,N +20250207,090132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,711,3,2,0.42,1050066,1483,0.84,708,711,708,920,496,708,708.07,0.33,0,-213,809,758,731,680,653,745,667,162,212,500,500,1,1,32316799,230,-2.07,0.43,12,0.00,-343.00,1654.00,1363,20240129,-47.84,650,20241113,9.38,826,-13.92,20250108,691,2.89,20250203,1252,-43.21,20240220,650,9.38,20241113,0.00,N,002680,500,161 억,,108194,N,N,0,N,00,N 20250206,160130,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,708,-10,5,-1.39,132962947,177522,777.41,718,782,704,933,503,718,748.99,0.38,0,-14559,748,732,716,700,684,741,709,162,215,500,510,1,1,32316799,229,-2.06,0.43,12,0.55,-343.00,1654.00,1363,20240129,-48.06,650,20241113,8.92,826,-14.29,20250108,691,2.46,20250203,1256,-43.63,20240206,650,8.92,20241113,0.00,N,002680,500,161 억,,122568,N,N,0,N,00,N 20250206,150131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,713,-5,5,-0.70,131317626,175202,767.25,718,782,704,933,503,718,749.52,0.38,0,-13154,748,732,716,700,684,741,709,162,215,500,510,1,1,32316799,230,-2.08,0.43,12,0.54,-343.00,1654.00,1363,20240129,-47.69,650,20241113,9.69,826,-13.68,20250108,691,3.18,20250203,1256,-43.23,20240206,650,9.69,20241113,0.00,N,002680,500,161 억,,122568,N,N,0,N,00,N 20250206,140131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,727,9,2,1.25,126853548,168980,740.00,718,782,704,933,503,718,750.70,0.38,0,-13309,748,732,716,700,684,741,709,162,215,500,510,1,1,32316799,235,-2.12,0.44,12,0.52,-343.00,1654.00,1363,20240129,-46.66,650,20241113,11.85,826,-11.99,20250108,691,5.21,20250203,1256,-42.12,20240206,650,11.85,20241113,0.00,N,002680,500,161 억,,122568,N,N,0,N,00,N diff --git a/002690/price/prices-20250201.csv b/002690/price/prices-20250201.csv index be922b2fddb7..7115b9edd5f8 100644 --- a/002690/price/prices-20250201.csv +++ b/002690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1235,0,3,0.00,6317102,5128,30.11,1223,1240,1222,1605,865,1235,1231.88,0.09,0,75,1259,1246,1232,1219,1205,1253,1226,102,370,500,860,1,1,20300360,251,-7.92,0.16,12,0.03,-156.00,7631.00,1991,20240130,-37.97,1190,20241210,3.78,1377,-10.31,20250103,1212,1.90,20250204,1965,-37.15,20240221,1190,3.78,20241210,0.26,N,002690,500,101 억,,17823,N,N,1,N,00,N +20250207,150132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1235,0,3,0.00,6193612,5028,29.52,1223,1240,1222,1605,865,1235,1231.82,0.09,0,75,1259,1246,1232,1219,1205,1253,1226,102,370,500,860,1,1,20300360,251,-7.92,0.16,12,0.02,-156.00,7631.00,1991,20240130,-37.97,1190,20241210,3.78,1377,-10.31,20250103,1212,1.90,20250204,1965,-37.15,20240221,1190,3.78,20241210,0.26,N,002690,500,101 억,,17823,N,N,9,N,00,N +20250207,140132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1235,0,3,0.00,6188682,5024,29.50,1223,1240,1222,1605,865,1235,1231.82,0.09,0,75,1259,1246,1232,1219,1205,1253,1226,102,370,500,860,1,1,20300360,251,-7.92,0.16,12,0.02,-156.00,7631.00,1991,20240130,-37.97,1190,20241210,3.78,1377,-10.31,20250103,1212,1.90,20250204,1965,-37.15,20240221,1190,3.78,20241210,0.26,N,002690,500,101 억,,17823,N,N,9,N,00,N +20250207,130132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1226,-9,5,-0.73,6186213,5022,29.49,1223,1240,1222,1605,865,1235,1231.82,0.09,0,75,1259,1246,1232,1219,1205,1253,1226,102,370,500,860,1,1,20300360,249,-7.86,0.16,12,0.02,-156.00,7631.00,1991,20240130,-38.42,1190,20241210,3.03,1377,-10.97,20250103,1212,1.16,20250204,1965,-37.61,20240221,1190,3.03,20241210,0.26,N,002690,500,101 억,,17823,N,N,9,N,00,N +20250207,120132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1236,1,2,0.08,4870901,3951,23.20,1223,1240,1222,1605,865,1235,1232.83,0.09,0,75,1259,1246,1232,1219,1205,1253,1226,102,370,500,860,1,1,20300360,251,-7.92,0.16,12,0.02,-156.00,7631.00,1991,20240130,-37.92,1190,20241210,3.87,1377,-10.24,20250103,1212,1.98,20250204,1965,-37.10,20240221,1190,3.87,20241210,0.26,N,002690,500,101 억,,17823,N,N,9,N,00,N +20250207,110132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1231,-4,5,-0.32,4794354,3889,22.83,1223,1240,1222,1605,865,1235,1232.80,0.09,0,100,1259,1246,1232,1219,1205,1253,1226,102,370,500,860,1,1,20300360,250,-7.89,0.16,12,0.02,-156.00,7631.00,1991,20240130,-38.17,1190,20241210,3.45,1377,-10.60,20250103,1212,1.57,20250204,1965,-37.35,20240221,1190,3.45,20241210,0.26,N,002690,500,101 억,,17823,N,N,9,N,00,N +20250207,100132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1239,4,2,0.32,890018,726,4.26,1223,1239,1222,1605,865,1235,1225.92,0.09,0,0,1259,1246,1232,1219,1205,1253,1226,102,370,500,860,1,1,20300360,252,-7.94,0.16,12,0.00,-156.00,7631.00,1991,20240130,-37.77,1190,20241210,4.12,1377,-10.02,20250103,1212,2.23,20250204,1965,-36.95,20240221,1190,4.12,20241210,0.26,N,002690,500,101 억,,17823,N,N,9,N,00,N +20250207,090132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1223,-12,5,-0.97,343663,281,1.65,1223,1223,1223,1605,865,1235,1223.00,0.09,0,0,1259,1246,1232,1219,1205,1253,1226,102,370,500,860,1,1,20300360,248,-7.84,0.16,12,0.00,-156.00,7631.00,1991,20240130,-38.57,1190,20241210,2.77,1377,-11.18,20250103,1212,0.91,20250204,1965,-37.76,20240221,1190,2.77,20241210,0.26,N,002690,500,101 억,,17823,N,N,9,N,00,N 20250206,160130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1235,7,2,0.57,20873199,17020,206.25,1218,1245,1218,1596,860,1228,1226.39,0.09,0,-165,1270,1248,1233,1211,1196,1241,1204,102,368,500,850,1,1,20300360,251,-7.92,0.16,12,0.08,-156.00,7631.00,1991,20240130,-37.97,1190,20241210,3.78,1377,-10.31,20250103,1212,1.90,20250204,1965,-37.15,20240221,1190,3.78,20241210,0.26,N,002690,500,101 억,,17988,N,N,9,N,00,N 20250206,150131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1236,8,2,0.65,20285454,16544,200.48,1218,1245,1218,1596,860,1228,1226.15,0.09,0,122,1270,1248,1233,1211,1196,1241,1204,102,368,500,850,1,1,20300360,251,-7.92,0.16,12,0.08,-156.00,7631.00,1991,20240130,-37.92,1190,20241210,3.87,1377,-10.24,20250103,1212,1.98,20250204,1965,-37.10,20240221,1190,3.87,20241210,0.26,N,002690,500,101 억,,17988,N,N,6,N,00,N 20250206,140132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1236,8,2,0.65,18852930,15385,186.44,1218,1245,1218,1596,860,1228,1225.41,0.09,0,122,1270,1248,1233,1211,1196,1241,1204,102,368,500,850,1,1,20300360,251,-7.92,0.16,12,0.08,-156.00,7631.00,1991,20240130,-37.92,1190,20241210,3.87,1377,-10.24,20250103,1212,1.98,20250204,1965,-37.10,20240221,1190,3.87,20241210,0.26,N,002690,500,101 억,,17988,N,N,6,N,00,N diff --git a/002700/price/prices-20250201.csv b/002700/price/prices-20250201.csv index 9ac250b511d0..96c0a7daf3e4 100644 --- a/002700/price/prices-20250201.csv +++ b/002700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1408,-4,5,-0.28,168057958,119466,74.96,1402,1420,1401,1835,989,1412,1406.74,1.68,0,-32240,1422,1417,1407,1402,1392,1419,1404,355,423,500,1070,1,1,71047521,1000,93.87,1.20,12,0.17,15.00,1174.00,1916,20240408,-26.51,1289,20241209,9.23,1502,-6.26,20250113,1360,3.53,20250203,1916,-26.51,20240408,1289,9.23,20241209,2.06,N,002700,500,355 억,,1193355,N,N,3,N,00,N +20250207,150133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1406,-6,5,-0.42,152456491,108371,68.00,1402,1420,1401,1835,989,1412,1406.80,1.68,0,-23183,1422,1417,1407,1402,1392,1419,1404,355,423,500,1070,1,1,71047521,999,93.73,1.20,12,0.15,15.00,1174.00,1916,20240408,-26.62,1289,20241209,9.08,1502,-6.39,20250113,1360,3.38,20250203,1916,-26.62,20240408,1289,9.08,20241209,2.06,N,002700,500,355 억,,1193355,N,N,33,N,00,N +20250207,140132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1406,-6,5,-0.42,145882196,103693,65.06,1402,1420,1401,1835,989,1412,1406.87,1.68,0,-21027,1422,1417,1407,1402,1392,1419,1404,355,423,500,1070,1,1,71047521,999,93.73,1.20,12,0.15,15.00,1174.00,1916,20240408,-26.62,1289,20241209,9.08,1502,-6.39,20250113,1360,3.38,20250203,1916,-26.62,20240408,1289,9.08,20241209,2.06,N,002700,500,355 억,,1193355,N,N,33,N,00,N +20250207,130132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1404,-8,5,-0.57,139946720,99468,62.41,1402,1420,1401,1835,989,1412,1406.95,1.68,0,-18577,1422,1417,1407,1402,1392,1419,1404,355,423,500,1070,1,1,71047521,998,93.60,1.20,12,0.14,15.00,1174.00,1916,20240408,-26.72,1289,20241209,8.92,1502,-6.52,20250113,1360,3.24,20250203,1916,-26.72,20240408,1289,8.92,20241209,2.06,N,002700,500,355 억,,1193355,N,N,33,N,00,N +20250207,120133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1405,-7,5,-0.50,124404908,88430,55.48,1402,1420,1401,1835,989,1412,1406.82,1.68,0,-16291,1422,1417,1407,1402,1392,1419,1404,355,423,500,1070,1,1,71047521,998,93.67,1.20,12,0.12,15.00,1174.00,1916,20240408,-26.67,1289,20241209,9.00,1502,-6.46,20250113,1360,3.31,20250203,1916,-26.67,20240408,1289,9.00,20241209,2.06,N,002700,500,355 억,,1193355,N,N,33,N,00,N +20250207,110133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1403,-9,5,-0.64,110713978,78683,49.37,1402,1420,1401,1835,989,1412,1407.09,1.68,0,-13714,1422,1417,1407,1402,1392,1419,1404,355,423,500,1070,1,1,71047521,997,93.53,1.20,12,0.11,15.00,1174.00,1916,20240408,-26.77,1289,20241209,8.84,1502,-6.59,20250113,1360,3.16,20250203,1916,-26.77,20240408,1289,8.84,20241209,2.06,N,002700,500,355 억,,1193355,N,N,33,N,00,N +20250207,100132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1401,-11,5,-0.78,82536928,58650,36.80,1402,1420,1401,1835,989,1412,1407.28,1.68,0,-10949,1422,1417,1407,1402,1392,1419,1404,355,423,500,1070,1,1,71047521,995,93.40,1.19,12,0.08,15.00,1174.00,1916,20240408,-26.88,1289,20241209,8.69,1502,-6.72,20250113,1360,3.01,20250203,1916,-26.88,20240408,1289,8.69,20241209,2.06,N,002700,500,355 억,,1193355,N,N,33,N,00,N +20250207,090133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1403,-9,5,-0.64,932473,665,0.42,1402,1410,1402,1835,989,1412,1402.22,1.68,0,-379,1422,1417,1407,1402,1392,1419,1404,355,423,500,1070,1,1,71047521,997,93.53,1.20,12,0.00,15.00,1174.00,1916,20240408,-26.77,1289,20241209,8.84,1502,-6.59,20250113,1360,3.16,20250203,1916,-26.77,20240408,1289,8.84,20241209,2.06,N,002700,500,355 억,,1193355,N,N,33,N,00,N 20250206,160131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1412,14,2,1.00,223693523,159095,298.05,1398,1412,1397,1817,979,1398,1406.04,1.62,0,37921,1410,1404,1397,1391,1384,1400,1387,355,419,500,1060,1,1,71047521,1003,94.13,1.20,12,0.22,15.00,1174.00,1916,20240408,-26.30,1289,20241209,9.54,1502,-5.99,20250113,1360,3.82,20250203,1916,-26.30,20240408,1289,9.54,20241209,2.06,N,002700,500,355 억,,1153848,N,N,33,N,00,N 20250206,150131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1408,10,2,0.72,207400922,147535,276.39,1398,1411,1397,1817,979,1398,1405.77,1.62,0,36484,1410,1404,1397,1391,1384,1400,1387,355,419,500,1060,1,1,71047521,1000,93.87,1.20,12,0.21,15.00,1174.00,1916,20240408,-26.51,1289,20241209,9.23,1502,-6.26,20250113,1360,3.53,20250203,1916,-26.51,20240408,1289,9.23,20241209,2.06,N,002700,500,355 억,,1153848,N,N,23,N,00,N 20250206,140132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1408,10,2,0.72,163188571,116158,217.61,1398,1410,1397,1817,979,1398,1404.88,1.62,0,29502,1410,1404,1397,1391,1384,1400,1387,355,419,500,1060,1,1,71047521,1000,93.87,1.20,12,0.16,15.00,1174.00,1916,20240408,-26.51,1289,20241209,9.23,1502,-6.26,20250113,1360,3.53,20250203,1916,-26.51,20240408,1289,9.23,20241209,2.06,N,002700,500,355 억,,1153848,N,N,23,N,00,N diff --git a/002710/price/prices-20250201.csv b/002710/price/prices-20250201.csv index 6e1c7de4a52e..64bc399b6fdc 100644 --- a/002710/price/prices-20250201.csv +++ b/002710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160133,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,24600,-950,5,-3.72,4746426050,191325,163.62,25250,25950,24500,33200,17900,25550,24808.19,6.62,0,3243,26916,26232,25816,25132,24716,26025,24925,262,7650,1000,18390,50,1,26213697,6449,-83.11,2.79,12,0.73,-296.00,8808.00,85900,20240221,-71.36,24500,20250207,0.41,31800,-22.64,20250120,24500,0.41,20250207,85900,-71.36,20240221,24500,0.41,20250207,1.63,N,002710,1000,262 억,,1736646,N,N,178,N,00,N +20250207,150133,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,24550,-1000,5,-3.91,4307389550,173464,148.35,25250,25950,24500,33200,17900,25550,24831.61,6.62,0,1586,26916,26232,25816,25132,24716,26025,24925,262,7650,1000,18390,50,1,26213697,6435,-82.94,2.79,12,0.66,-296.00,8808.00,85900,20240221,-71.42,24500,20250207,0.20,31800,-22.80,20250120,24500,0.20,20250207,85900,-71.42,20240221,24500,0.20,20250207,1.63,N,002710,1000,262 억,,1736646,N,N,9,N,00,N +20250207,140132,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,24600,-950,5,-3.72,3872323750,155787,133.23,25250,25950,24500,33200,17900,25550,24856.53,6.62,0,-4114,26916,26232,25816,25132,24716,26025,24925,262,7650,1000,18390,50,1,26213697,6449,-83.11,2.79,12,0.59,-296.00,8808.00,85900,20240221,-71.36,24500,20250207,0.41,31800,-22.64,20250120,24500,0.41,20250207,85900,-71.36,20240221,24500,0.41,20250207,1.63,N,002710,1000,262 억,,1736646,N,N,9,N,00,N +20250207,130133,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,24550,-1000,5,-3.91,3497308400,140557,120.21,25250,25950,24500,33200,17900,25550,24881.78,6.62,0,-4674,26916,26232,25816,25132,24716,26025,24925,262,7650,1000,18390,50,1,26213697,6435,-82.94,2.79,12,0.54,-296.00,8808.00,85900,20240221,-71.42,24500,20250207,0.20,31800,-22.80,20250120,24500,0.20,20250207,85900,-71.42,20240221,24500,0.20,20250207,1.63,N,002710,1000,262 억,,1736646,N,N,9,N,00,N +20250207,120133,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,24700,-850,5,-3.33,2690261250,107692,92.10,25250,25950,24500,33200,17900,25550,24981.07,6.62,0,366,26916,26232,25816,25132,24716,26025,24925,262,7650,1000,18390,50,1,26213697,6475,-83.45,2.80,12,0.41,-296.00,8808.00,85900,20240221,-71.25,24500,20250207,0.82,31800,-22.33,20250120,24500,0.82,20250207,85900,-71.25,20240221,24500,0.82,20250207,1.63,N,002710,1000,262 억,,1736646,N,N,9,N,00,N +20250207,110133,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,24800,-750,5,-2.94,2147835400,85741,73.33,25250,25950,24500,33200,17900,25550,25050.27,6.62,0,512,26916,26232,25816,25132,24716,26025,24925,262,7650,1000,18390,50,1,26213697,6501,-83.78,2.82,12,0.33,-296.00,8808.00,85900,20240221,-71.13,24500,20250207,1.22,31800,-22.01,20250120,24500,1.22,20250207,85900,-71.13,20240221,24500,1.22,20250207,1.63,N,002710,1000,262 억,,1736646,N,N,9,N,00,N +20250207,100133,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,24750,-800,5,-3.13,1473767500,58476,50.01,25250,25950,24500,33200,17900,25550,25202.95,6.62,0,3471,26916,26232,25816,25132,24716,26025,24925,262,7650,1000,18390,50,1,26213697,6488,-83.61,2.81,12,0.22,-296.00,8808.00,85900,20240221,-71.19,24500,20250207,1.02,31800,-22.17,20250120,24500,1.02,20250207,85900,-71.19,20240221,24500,1.02,20250207,1.63,N,002710,1000,262 억,,1736646,N,N,9,N,00,N +20250207,090133,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,24900,-650,5,-2.54,249280800,9961,8.52,25250,25450,24500,33200,17900,25550,25025.68,6.62,0,-2605,26916,26232,25816,25132,24716,26025,24925,262,7650,1000,18390,50,1,26213697,6527,-84.12,2.83,12,0.04,-296.00,8808.00,85900,20240221,-71.01,24500,20250207,1.63,31800,-21.70,20250120,24500,1.63,20250207,85900,-71.01,20240221,24500,1.63,20250207,1.63,N,002710,1000,262 억,,1736646,N,N,9,N,00,N 20250206,160131,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,25550,-450,5,-1.73,2983172300,116298,124.70,26500,26500,25400,33800,18200,26000,25651.19,6.65,0,-6074,26933,26466,26033,25566,25133,26700,25800,262,7800,1000,18720,50,1,26213697,6698,-86.32,2.90,12,0.44,-296.00,8808.00,85900,20240221,-70.26,25200,20250203,1.39,31800,-19.65,20250120,25200,1.39,20250203,85900,-70.26,20240221,25200,1.39,20250203,1.68,N,002710,1000,262 억,,1744358,N,N,9,N,00,N 20250206,150132,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,25600,-400,5,-1.54,2628818400,102442,109.84,26500,26500,25400,33800,18200,26000,25661.53,6.65,0,-10616,26933,26466,26033,25566,25133,26700,25800,262,7800,1000,18720,50,1,26213697,6711,-86.49,2.91,12,0.39,-296.00,8808.00,85900,20240221,-70.20,25200,20250203,1.59,31800,-19.50,20250120,25200,1.59,20250203,85900,-70.20,20240221,25200,1.59,20250203,1.68,N,002710,1000,262 억,,1744358,N,N,129,N,00,N 20250206,140132,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,25500,-500,5,-1.92,2178257550,84780,90.91,26500,26500,25400,33800,18200,26000,25693.06,6.65,0,-13211,26933,26466,26033,25566,25133,26700,25800,262,7800,1000,18720,50,1,26213697,6684,-86.15,2.90,12,0.32,-296.00,8808.00,85900,20240221,-70.31,25200,20250203,1.19,31800,-19.81,20250120,25200,1.19,20250203,85900,-70.31,20240221,25200,1.19,20250203,1.68,N,002710,1000,262 억,,1744358,N,N,129,N,00,N diff --git a/002720/price/prices-20250201.csv b/002720/price/prices-20250201.csv index 1b632346c479..5a84741927e7 100644 --- a/002720/price/prices-20250201.csv +++ b/002720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160133,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4965,-105,5,-2.07,468324940,94122,73.68,5060,5060,4955,6590,3550,5070,4975.74,2.55,0,-30554,5163,5116,5033,4986,4903,5140,5010,212,1520,1000,3240,5,1,21159832,1051,-12.47,1.20,12,0.44,-398.00,4136.00,8120,20240322,-38.85,4365,20240315,13.75,5770,-13.95,20250106,4750,4.53,20250203,8120,-38.85,20240322,4365,13.75,20240315,5.77,N,002720,1000,211 억,,538522,N,N,1,N,00,N +20250207,150133,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4970,-100,5,-1.97,434612630,87333,68.36,5060,5060,4955,6590,3550,5070,4976.50,2.55,0,-28510,5163,5116,5033,4986,4903,5140,5010,212,1520,1000,3240,5,1,21159832,1052,-12.49,1.20,12,0.41,-398.00,4136.00,8120,20240322,-38.79,4365,20240315,13.86,5770,-13.86,20250106,4750,4.63,20250203,8120,-38.79,20240322,4365,13.86,20240315,5.77,N,002720,1000,211 억,,538522,N,N,10,N,00,N +20250207,140133,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4960,-110,5,-2.17,405995040,81572,63.85,5060,5060,4955,6590,3550,5070,4977.14,2.55,0,-26063,5163,5116,5033,4986,4903,5140,5010,212,1520,1000,3240,5,1,21159832,1050,-12.46,1.20,12,0.39,-398.00,4136.00,8120,20240322,-38.92,4365,20240315,13.63,5770,-14.04,20250106,4750,4.42,20250203,8120,-38.92,20240322,4365,13.63,20240315,5.77,N,002720,1000,211 억,,538522,N,N,10,N,00,N +20250207,130133,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4965,-105,5,-2.07,386573905,77661,60.79,5060,5060,4955,6590,3550,5070,4977.71,2.55,0,-25143,5163,5116,5033,4986,4903,5140,5010,212,1520,1000,3240,5,1,21159832,1051,-12.47,1.20,12,0.37,-398.00,4136.00,8120,20240322,-38.85,4365,20240315,13.75,5770,-13.95,20250106,4750,4.53,20250203,8120,-38.85,20240322,4365,13.75,20240315,5.77,N,002720,1000,211 억,,538522,N,N,10,N,00,N +20250207,120133,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4965,-105,5,-2.07,367326560,73781,57.76,5060,5060,4955,6590,3550,5070,4978.61,2.55,0,-24304,5163,5116,5033,4986,4903,5140,5010,212,1520,1000,3240,5,1,21159832,1051,-12.47,1.20,12,0.35,-398.00,4136.00,8120,20240322,-38.85,4365,20240315,13.75,5770,-13.95,20250106,4750,4.53,20250203,8120,-38.85,20240322,4365,13.75,20240315,5.77,N,002720,1000,211 억,,538522,N,N,10,N,00,N +20250207,110133,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4975,-95,5,-1.87,288316610,57854,45.29,5060,5060,4955,6590,3550,5070,4983.52,2.55,0,-21575,5163,5116,5033,4986,4903,5140,5010,212,1520,1000,3240,5,1,21159832,1053,-12.50,1.20,12,0.27,-398.00,4136.00,8120,20240322,-38.73,4365,20240315,13.97,5770,-13.78,20250106,4750,4.74,20250203,8120,-38.73,20240322,4365,13.97,20240315,5.77,N,002720,1000,211 억,,538522,N,N,10,N,00,N +20250207,100133,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4970,-100,5,-1.97,223000065,44701,34.99,5060,5060,4965,6590,3550,5070,4988.70,2.55,0,-17125,5163,5116,5033,4986,4903,5140,5010,212,1520,1000,3240,5,1,21159832,1052,-12.49,1.20,12,0.21,-398.00,4136.00,8120,20240322,-38.79,4365,20240315,13.86,5770,-13.86,20250106,4750,4.63,20250203,8120,-38.79,20240322,4365,13.86,20240315,5.77,N,002720,1000,211 억,,538522,N,N,10,N,00,N +20250207,090133,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5010,-60,5,-1.18,12654090,2513,1.97,5060,5060,4995,6590,3550,5070,5035.45,2.55,0,-1232,5163,5116,5033,4986,4903,5140,5010,212,1520,1000,3240,10,1,21159832,1060,-12.59,1.21,12,0.01,-398.00,4136.00,8120,20240322,-38.30,4365,20240315,14.78,5770,-13.17,20250106,4750,5.47,20250203,8120,-38.30,20240322,4365,14.78,20240315,5.77,N,002720,1000,211 억,,538522,N,N,10,N,00,N 20250206,160131,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5070,75,2,1.50,637867250,126692,143.67,4995,5080,4950,6490,3500,4995,5034.70,2.54,0,2072,5055,5025,4980,4950,4905,5040,4965,212,1495,1000,3190,10,1,21159832,1073,-12.74,1.23,12,0.60,-398.00,4136.00,8120,20240322,-37.56,4365,20240315,16.15,5770,-12.13,20250106,4750,6.74,20250203,8120,-37.56,20240322,4365,16.15,20240315,5.84,N,002720,1000,211 억,,536420,N,N,10,N,00,N 20250206,150132,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5040,45,2,0.90,572190020,113725,128.96,4995,5080,4950,6490,3500,4995,5031.37,2.54,0,2271,5055,5025,4980,4950,4905,5040,4965,212,1495,1000,3190,10,1,21159832,1066,-12.66,1.22,12,0.54,-398.00,4136.00,8120,20240322,-37.93,4365,20240315,15.46,5770,-12.65,20250106,4750,6.11,20250203,8120,-37.93,20240322,4365,15.46,20240315,5.84,N,002720,1000,211 억,,536420,N,N,7,N,00,N 20250206,140132,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5020,25,2,0.50,534549860,106237,120.47,4995,5080,4950,6490,3500,4995,5031.69,2.54,0,2538,5055,5025,4980,4950,4905,5040,4965,212,1495,1000,3190,10,1,21159832,1062,-12.61,1.21,12,0.50,-398.00,4136.00,8120,20240322,-38.18,4365,20240315,15.01,5770,-13.00,20250106,4750,5.68,20250203,8120,-38.18,20240322,4365,15.01,20240315,5.84,N,002720,1000,211 억,,536420,N,N,7,N,00,N diff --git a/002760/price/prices-20250201.csv b/002760/price/prices-20250201.csv index 9fbf44a4b20d..39b78f3bdb34 100644 --- a/002760/price/prices-20250201.csv +++ b/002760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1097,-14,5,-1.26,181438456,165095,112.04,1116,1116,1089,1444,778,1111,1099.00,2.89,0,-68009,1129,1119,1107,1097,1085,1125,1103,120,333,200,710,1,1,59900000,657,78.36,1.35,12,0.28,14.00,814.00,1693,20241010,-35.20,925,20240806,18.59,1149,-4.53,20250114,1054,4.08,20250203,1693,-35.20,20241010,925,18.59,20240806,3.14,N,002760,200,119 억,,1731160,N,N,2,N,00,N +20250207,150134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1090,-21,5,-1.89,149197078,135725,92.11,1116,1116,1090,1444,778,1111,1099.26,2.89,0,-51190,1129,1119,1107,1097,1085,1125,1103,120,333,200,710,1,1,59900000,653,77.86,1.34,12,0.23,14.00,814.00,1693,20241010,-35.62,925,20240806,17.84,1149,-5.13,20250114,1054,3.42,20250203,1693,-35.62,20241010,925,17.84,20240806,3.14,N,002760,200,119 억,,1731160,N,N,28,N,00,N +20250207,140133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1090,-21,5,-1.89,135683933,123335,83.70,1116,1116,1090,1444,778,1111,1100.13,2.89,0,-49143,1129,1119,1107,1097,1085,1125,1103,120,333,200,710,1,1,59900000,653,77.86,1.34,12,0.21,14.00,814.00,1693,20241010,-35.62,925,20240806,17.84,1149,-5.13,20250114,1054,3.42,20250203,1693,-35.62,20241010,925,17.84,20240806,3.14,N,002760,200,119 억,,1731160,N,N,28,N,00,N +20250207,130133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1095,-16,5,-1.44,109446302,99331,67.41,1116,1116,1093,1444,778,1111,1101.83,2.89,0,-31468,1129,1119,1107,1097,1085,1125,1103,120,333,200,710,1,1,59900000,656,78.21,1.35,12,0.17,14.00,814.00,1693,20241010,-35.32,925,20240806,18.38,1149,-4.70,20250114,1054,3.89,20250203,1693,-35.32,20241010,925,18.38,20240806,3.14,N,002760,200,119 억,,1731160,N,N,28,N,00,N +20250207,120134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1095,-16,5,-1.44,102496323,92982,63.10,1116,1116,1093,1444,778,1111,1102.32,2.89,0,-32143,1129,1119,1107,1097,1085,1125,1103,120,333,200,710,1,1,59900000,656,78.21,1.35,12,0.16,14.00,814.00,1693,20241010,-35.32,925,20240806,18.38,1149,-4.70,20250114,1054,3.89,20250203,1693,-35.32,20241010,925,18.38,20240806,3.14,N,002760,200,119 억,,1731160,N,N,28,N,00,N +20250207,110133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1101,-10,5,-0.90,73570965,66574,45.18,1116,1116,1097,1444,778,1111,1105.10,2.89,0,-24770,1129,1119,1107,1097,1085,1125,1103,120,333,200,710,1,1,59900000,659,78.64,1.35,12,0.11,14.00,814.00,1693,20241010,-34.97,925,20240806,19.03,1149,-4.18,20250114,1054,4.46,20250203,1693,-34.97,20241010,925,19.03,20240806,3.14,N,002760,200,119 억,,1731160,N,N,28,N,00,N +20250207,100133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1104,-7,5,-0.63,40114095,36172,24.55,1116,1116,1104,1444,778,1111,1108.98,2.89,0,-19062,1129,1119,1107,1097,1085,1125,1103,120,333,200,710,1,1,59900000,661,78.86,1.36,12,0.06,14.00,814.00,1693,20241010,-34.79,925,20240806,19.35,1149,-3.92,20250114,1054,4.74,20250203,1693,-34.79,20241010,925,19.35,20240806,3.14,N,002760,200,119 억,,1731160,N,N,28,N,00,N +20250207,090133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1108,-3,5,-0.27,6688429,6010,4.08,1116,1116,1108,1444,778,1111,1112.88,2.89,0,-4135,1129,1119,1107,1097,1085,1125,1103,120,333,200,710,1,1,59900000,664,79.14,1.36,12,0.01,14.00,814.00,1693,20241010,-34.55,925,20240806,19.78,1149,-3.57,20250114,1054,5.12,20250203,1693,-34.55,20241010,925,19.78,20240806,3.14,N,002760,200,119 억,,1731160,N,N,28,N,00,N 20250206,160132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1111,14,2,1.28,163231419,147182,54.83,1100,1117,1095,1426,768,1097,1109.04,2.87,0,26015,1113,1105,1089,1081,1065,1109,1085,120,329,200,700,1,1,59900000,665,79.36,1.36,12,0.25,14.00,814.00,1693,20241010,-34.38,925,20240806,20.11,1149,-3.31,20250114,1054,5.41,20250203,1693,-34.38,20241010,925,20.11,20240806,3.21,N,002760,200,119 억,,1716818,N,N,28,N,00,N 20250206,150132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1110,13,2,1.19,148109695,133546,49.75,1100,1117,1095,1426,768,1097,1109.05,2.87,0,25613,1113,1105,1089,1081,1065,1109,1085,120,329,200,700,1,1,59900000,665,79.29,1.36,12,0.22,14.00,814.00,1693,20241010,-34.44,925,20240806,20.00,1149,-3.39,20250114,1054,5.31,20250203,1693,-34.44,20241010,925,20.00,20240806,3.21,N,002760,200,119 억,,1716818,N,N,20,N,00,N 20250206,140133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1106,9,2,0.82,126652648,114147,42.53,1100,1117,1095,1426,768,1097,1109.56,2.87,0,13677,1113,1105,1089,1081,1065,1109,1085,120,329,200,700,1,1,59900000,662,79.00,1.36,12,0.19,14.00,814.00,1693,20241010,-34.67,925,20240806,19.57,1149,-3.74,20250114,1054,4.93,20250203,1693,-34.67,20241010,925,19.57,20240806,3.21,N,002760,200,119 억,,1716818,N,N,20,N,00,N diff --git a/002780/price/prices-20250201.csv b/002780/price/prices-20250201.csv index a9596f52b2f4..fe2c3468c538 100644 --- a/002780/price/prices-20250201.csv +++ b/002780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,833,-17,5,-2.00,282810983,340306,88.75,850,852,822,1105,595,850,831.05,0.65,0,-74158,879,864,852,837,825,858,831,727,255,500,620,1,1,145471745,1212,2.70,0.46,12,0.23,309.00,1827.00,1149,20240226,-27.50,720,20241025,15.69,867,-3.92,20250206,769,8.32,20250131,1149,-27.50,20240226,720,15.69,20241025,0.93,N,002780,500,727 억,,946399,N,N,6,N,00,N +20250207,150134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,832,-18,5,-2.12,243047423,292515,76.28,850,852,822,1105,595,850,830.89,0.65,0,-62673,879,864,852,837,825,858,831,727,255,500,620,1,1,145471745,1210,2.69,0.46,12,0.20,309.00,1827.00,1149,20240226,-27.59,720,20241025,15.56,867,-4.04,20250206,769,8.19,20250131,1149,-27.59,20240226,720,15.56,20241025,0.93,N,002780,500,727 억,,946399,N,N,68,N,00,N +20250207,140133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,839,-11,5,-1.29,233221366,280704,73.20,850,852,822,1105,595,850,830.84,0.65,0,-55736,879,864,852,837,825,858,831,727,255,500,620,1,1,145471745,1221,2.72,0.46,12,0.19,309.00,1827.00,1149,20240226,-26.98,720,20241025,16.53,867,-3.23,20250206,769,9.10,20250131,1149,-26.98,20240226,720,16.53,20241025,0.93,N,002780,500,727 억,,946399,N,N,68,N,00,N +20250207,130133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,827,-23,5,-2.71,198212485,238585,62.22,850,852,822,1105,595,850,830.78,0.65,0,-41259,879,864,852,837,825,858,831,727,255,500,620,1,1,145471745,1203,2.68,0.45,12,0.16,309.00,1827.00,1149,20240226,-28.02,720,20241025,14.86,867,-4.61,20250206,769,7.54,20250131,1149,-28.02,20240226,720,14.86,20241025,0.93,N,002780,500,727 억,,946399,N,N,68,N,00,N +20250207,120134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,825,-25,5,-2.94,181264188,218029,56.86,850,852,822,1105,595,850,831.38,0.65,0,-33599,879,864,852,837,825,858,831,727,255,500,620,1,1,145471745,1200,2.67,0.45,12,0.15,309.00,1827.00,1149,20240226,-28.20,720,20241025,14.58,867,-4.84,20250206,769,7.28,20250131,1149,-28.20,20240226,720,14.58,20241025,0.93,N,002780,500,727 억,,946399,N,N,68,N,00,N +20250207,110134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,827,-23,5,-2.71,150360086,180546,47.08,850,852,825,1105,595,850,832.81,0.65,0,-30032,879,864,852,837,825,858,831,727,255,500,620,1,1,145471745,1203,2.68,0.45,12,0.12,309.00,1827.00,1149,20240226,-28.02,720,20241025,14.86,867,-4.61,20250206,769,7.54,20250131,1149,-28.02,20240226,720,14.86,20241025,0.93,N,002780,500,727 억,,946399,N,N,68,N,00,N +20250207,100133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,829,-21,5,-2.47,97262944,116355,30.34,850,852,825,1105,595,850,835.92,0.65,0,-27279,879,864,852,837,825,858,831,727,255,500,620,1,1,145471745,1206,2.68,0.45,12,0.08,309.00,1827.00,1149,20240226,-27.85,720,20241025,15.14,867,-4.38,20250206,769,7.80,20250131,1149,-27.85,20240226,720,15.14,20241025,0.93,N,002780,500,727 억,,946399,N,N,68,N,00,N +20250207,090134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,845,-5,5,-0.59,5275969,6207,1.62,850,852,845,1105,595,850,850.00,0.65,0,-6050,879,864,852,837,825,858,831,727,255,500,620,1,1,145471745,1229,2.73,0.46,12,0.00,309.00,1827.00,1149,20240226,-26.46,720,20241025,17.36,867,-2.54,20250206,769,9.88,20250131,1149,-26.46,20240226,720,17.36,20241025,0.93,N,002780,500,727 억,,946399,N,N,68,N,00,N 20250206,160132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,850,-9,5,-1.05,324744734,383324,51.86,865,867,840,1116,602,859,847.18,0.70,0,-76005,885,871,850,836,815,879,844,727,257,500,630,1,1,145471745,1237,2.75,0.47,12,0.26,309.00,1827.00,1149,20240226,-26.02,720,20241025,18.06,867,-1.96,20250206,769,10.53,20250131,1149,-26.02,20240226,720,18.06,20241025,0.94,N,002780,500,727 억,,1014246,N,N,68,N,00,N 20250206,150132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,848,-11,5,-1.28,312040563,368286,49.82,865,867,840,1116,602,859,847.28,0.70,0,-71899,885,871,850,836,815,879,844,727,257,500,630,1,1,145471745,1234,2.74,0.46,12,0.25,309.00,1827.00,1149,20240226,-26.20,720,20241025,17.78,867,-2.19,20250206,769,10.27,20250131,1149,-26.20,20240226,720,17.78,20241025,0.94,N,002780,500,727 억,,1014246,N,N,50,N,00,N 20250206,140133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,847,-12,5,-1.40,255061611,300699,40.68,865,867,842,1116,602,859,848.23,0.70,0,-47798,885,871,850,836,815,879,844,727,257,500,630,1,1,145471745,1232,2.74,0.46,12,0.21,309.00,1827.00,1149,20240226,-26.28,720,20241025,17.64,867,-2.31,20250206,769,10.14,20250131,1149,-26.28,20240226,720,17.64,20241025,0.94,N,002780,500,727 억,,1014246,N,N,50,N,00,N diff --git a/002790/price/prices-20250201.csv b/002790/price/prices-20250201.csv index 47d04f3ff9f3..2c0e90e4fded 100644 --- a/002790/price/prices-20250201.csv +++ b/002790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22000,-1400,5,-5.98,12137921650,545294,238.03,23750,23750,21800,30400,16400,23400,22257.40,9.69,0,-247102,24166,23782,23266,22882,22366,23975,23075,412,7000,500,16840,50,1,82458180,18141,17.70,0.60,12,0.66,1243.00,36593.00,40150,20240531,-45.21,20350,20250102,8.11,24600,-10.57,20250122,20350,8.11,20250102,40150,-45.21,20240531,20350,8.11,20250102,0.35,N,002790,500,412 억,,7986890,N,N,357,N,00,N +20250207,150134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22050,-1350,5,-5.77,11464013000,514687,224.67,23750,23750,21800,30400,16400,23400,22270.83,9.69,0,-229550,24166,23782,23266,22882,22366,23975,23075,412,7000,500,16840,50,1,82458180,18182,17.74,0.60,12,0.62,1243.00,36593.00,40150,20240531,-45.08,20350,20250102,8.35,24600,-10.37,20250122,20350,8.35,20250102,40150,-45.08,20240531,20350,8.35,20250102,0.35,N,002790,500,412 억,,7986890,N,N,621,N,00,N +20250207,140133,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22050,-1350,5,-5.77,10773435300,483362,210.99,23750,23750,21800,30400,16400,23400,22285.47,9.69,0,-223605,24166,23782,23266,22882,22366,23975,23075,412,7000,500,16840,50,1,82458180,18182,17.74,0.60,12,0.59,1243.00,36593.00,40150,20240531,-45.08,20350,20250102,8.35,24600,-10.37,20250122,20350,8.35,20250102,40150,-45.08,20240531,20350,8.35,20250102,0.35,N,002790,500,412 억,,7986890,N,N,621,N,00,N +20250207,130134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22100,-1300,5,-5.56,9898321100,443674,193.67,23750,23750,21800,30400,16400,23400,22306.61,9.69,0,-212879,24166,23782,23266,22882,22366,23975,23075,412,7000,500,16840,50,1,82458180,18223,17.78,0.60,12,0.54,1243.00,36593.00,40150,20240531,-44.96,20350,20250102,8.60,24600,-10.16,20250122,20350,8.60,20250102,40150,-44.96,20240531,20350,8.60,20250102,0.35,N,002790,500,412 억,,7986890,N,N,621,N,00,N +20250207,120134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22150,-1250,5,-5.34,9196958700,411958,179.83,23750,23750,21800,30400,16400,23400,22321.50,9.69,0,-206975,24166,23782,23266,22882,22366,23975,23075,412,7000,500,16840,50,1,82458180,18264,17.82,0.61,12,0.50,1243.00,36593.00,40150,20240531,-44.83,20350,20250102,8.85,24600,-9.96,20250122,20350,8.85,20250102,40150,-44.83,20240531,20350,8.85,20250102,0.35,N,002790,500,412 억,,7986890,N,N,621,N,00,N +20250207,110134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22100,-1300,5,-5.56,8315097550,372109,162.43,23750,23750,21800,30400,16400,23400,22342.07,9.69,0,-192882,24166,23782,23266,22882,22366,23975,23075,412,7000,500,16840,50,1,82458180,18223,17.78,0.60,12,0.45,1243.00,36593.00,40150,20240531,-44.96,20350,20250102,8.60,24600,-10.16,20250122,20350,8.60,20250102,40150,-44.96,20240531,20350,8.60,20250102,0.35,N,002790,500,412 억,,7986890,N,N,621,N,00,N +20250207,100134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22200,-1200,5,-5.13,5413224650,240160,104.83,23750,23750,22100,30400,16400,23400,22535.27,9.69,0,-151810,24166,23782,23266,22882,22366,23975,23075,412,7000,500,16840,50,1,82458180,18306,17.86,0.61,12,0.29,1243.00,36593.00,40150,20240531,-44.71,20350,20250102,9.09,24600,-9.76,20250122,20350,9.09,20250102,40150,-44.71,20240531,20350,9.09,20250102,0.35,N,002790,500,412 억,,7986890,N,N,621,N,00,N +20250207,090134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,23200,-200,5,-0.85,734451450,31291,13.66,23750,23750,23000,30400,16400,23400,23474.84,9.69,0,-22088,24166,23782,23266,22882,22366,23975,23075,412,7000,500,16840,50,1,82458180,19130,18.66,0.63,12,0.04,1243.00,36593.00,40150,20240531,-42.22,20350,20250102,14.00,24600,-5.69,20250122,20350,14.00,20250102,40150,-42.22,20240531,20350,14.00,20250102,0.35,N,002790,500,412 억,,7986890,N,N,621,N,00,N 20250206,160132,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,23400,450,2,1.96,5215758400,223872,270.08,23200,23650,22750,29800,16100,22950,23297.91,9.80,0,-87007,24016,23482,23216,22682,22416,23350,22550,412,6850,500,16520,50,1,82458180,19295,18.83,0.64,12,0.27,1243.00,36593.00,40150,20240531,-41.72,20350,20250102,14.99,24600,-4.88,20250122,20350,14.99,20250102,40150,-41.72,20240531,20350,14.99,20250102,0.36,N,002790,500,412 억,,8082804,N,N,621,N,00,N 20250206,150133,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,23300,350,2,1.53,4444907350,190874,230.27,23200,23650,22750,29800,16100,22950,23287.14,9.80,0,-72309,24016,23482,23216,22682,22416,23350,22550,412,6850,500,16520,50,1,82458180,19213,18.74,0.64,12,0.23,1243.00,36593.00,40150,20240531,-41.97,20350,20250102,14.50,24600,-5.28,20250122,20350,14.50,20250102,40150,-41.97,20240531,20350,14.50,20250102,0.36,N,002790,500,412 억,,8082804,N,N,712,N,00,N 20250206,140133,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,23500,550,2,2.40,3297162000,141952,171.25,23200,23500,22750,29800,16100,22950,23227.31,9.80,0,-51277,24016,23482,23216,22682,22416,23350,22550,412,6850,500,16520,50,1,82458180,19378,18.91,0.64,12,0.17,1243.00,36593.00,40150,20240531,-41.47,20350,20250102,15.48,24600,-4.47,20250122,20350,15.48,20250102,40150,-41.47,20240531,20350,15.48,20250102,0.36,N,002790,500,412 억,,8082804,N,N,712,N,00,N diff --git a/002800/price/prices-20250201.csv b/002800/price/prices-20250201.csv index 81d29eba0386..158bb57ca742 100644 --- a/002800/price/prices-20250201.csv +++ b/002800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5340,10,2,0.19,271237600,50699,137.82,5300,5400,5280,6920,3740,5330,5349.96,3.08,0,-20968,5456,5392,5336,5272,5216,5425,5305,76,1590,500,3510,10,1,15170500,810,17.34,1.30,12,0.33,308.00,4106.00,8100,20240730,-34.07,4700,20241209,13.62,5760,-7.29,20250113,5060,5.53,20250204,8100,-34.07,20240730,4700,13.62,20241209,2.61,N,002800,500,75 억,,466811,N,N,0,N,00,N +20250207,150134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5340,10,2,0.19,251342440,46973,127.69,5300,5400,5280,6920,3740,5330,5350.79,3.08,0,-19639,5456,5392,5336,5272,5216,5425,5305,76,1590,500,3510,10,1,15170500,810,17.34,1.30,12,0.31,308.00,4106.00,8100,20240730,-34.07,4700,20241209,13.62,5760,-7.29,20250113,5060,5.53,20250204,8100,-34.07,20240730,4700,13.62,20241209,2.61,N,002800,500,75 억,,466811,N,N,0,N,00,N +20250207,140134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,-10,5,-0.19,241407540,45106,122.62,5300,5400,5280,6920,3740,5330,5352.01,3.08,0,-18996,5456,5392,5336,5272,5216,5425,5305,76,1590,500,3510,10,1,15170500,807,17.27,1.30,12,0.30,308.00,4106.00,8100,20240730,-34.32,4700,20241209,13.19,5760,-7.64,20250113,5060,5.14,20250204,8100,-34.32,20240730,4700,13.19,20241209,2.61,N,002800,500,75 억,,466811,N,N,0,N,00,N +20250207,130134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5340,10,2,0.19,235428000,43981,119.56,5300,5400,5280,6920,3740,5330,5352.95,3.08,0,-18640,5456,5392,5336,5272,5216,5425,5305,76,1590,500,3510,10,1,15170500,810,17.34,1.30,12,0.29,308.00,4106.00,8100,20240730,-34.07,4700,20241209,13.62,5760,-7.29,20250113,5060,5.53,20250204,8100,-34.07,20240730,4700,13.62,20241209,2.61,N,002800,500,75 억,,466811,N,N,0,N,00,N +20250207,120134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5370,40,2,0.75,229105120,42794,116.33,5300,5400,5280,6920,3740,5330,5353.67,3.08,0,-18600,5456,5392,5336,5272,5216,5425,5305,76,1590,500,3510,10,1,15170500,815,17.44,1.31,12,0.28,308.00,4106.00,8100,20240730,-33.70,4700,20241209,14.26,5760,-6.77,20250113,5060,6.13,20250204,8100,-33.70,20240730,4700,14.26,20241209,2.61,N,002800,500,75 억,,466811,N,N,0,N,00,N +20250207,110134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5370,40,2,0.75,195191850,36495,99.21,5300,5390,5280,6920,3740,5330,5348.45,3.08,0,-18100,5456,5392,5336,5272,5216,5425,5305,76,1590,500,3510,10,1,15170500,815,17.44,1.31,12,0.24,308.00,4106.00,8100,20240730,-33.70,4700,20241209,14.26,5760,-6.77,20250113,5060,6.13,20250204,8100,-33.70,20240730,4700,14.26,20241209,2.61,N,002800,500,75 억,,466811,N,N,0,N,00,N +20250207,100134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,20,2,0.38,118028980,22117,60.12,5300,5360,5280,6920,3740,5330,5336.57,3.08,0,-15354,5456,5392,5336,5272,5216,5425,5305,76,1590,500,3510,10,1,15170500,812,17.37,1.30,12,0.15,308.00,4106.00,8100,20240730,-33.95,4700,20241209,13.83,5760,-7.12,20250113,5060,5.73,20250204,8100,-33.95,20240730,4700,13.83,20241209,2.61,N,002800,500,75 억,,466811,N,N,0,N,00,N +20250207,090134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5300,-30,5,-0.56,2354050,444,1.21,5300,5350,5300,6920,3740,5330,5301.91,3.08,0,-255,5456,5392,5336,5272,5216,5425,5305,76,1590,500,3510,10,1,15170500,804,17.21,1.29,12,0.00,308.00,4106.00,8100,20240730,-34.57,4700,20241209,12.77,5760,-7.99,20250113,5060,4.74,20250204,8100,-34.57,20240730,4700,12.77,20241209,2.61,N,002800,500,75 억,,466811,N,N,0,N,00,N 20250206,160132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5330,10,2,0.19,195243270,36730,338.56,5320,5400,5280,6910,3730,5320,5315.60,3.08,0,-845,5480,5400,5320,5240,5160,5440,5280,76,1590,500,3510,10,1,15170500,809,17.31,1.30,12,0.24,308.00,4106.00,8100,20240730,-34.20,4700,20241209,13.40,5760,-7.47,20250113,5060,5.34,20250204,8100,-34.20,20240730,4700,13.40,20241209,2.63,N,002800,500,75 억,,467656,N,N,0,N,00,N 20250206,150133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5300,-20,5,-0.38,173803440,32704,301.45,5320,5400,5280,6910,3730,5320,5314.44,3.08,0,2108,5480,5400,5320,5240,5160,5440,5280,76,1590,500,3510,10,1,15170500,804,17.21,1.29,12,0.22,308.00,4106.00,8100,20240730,-34.57,4700,20241209,12.77,5760,-7.99,20250113,5060,4.74,20250204,8100,-34.57,20240730,4700,12.77,20241209,2.63,N,002800,500,75 억,,467656,N,N,0,N,00,N 20250206,140133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5310,-10,5,-0.19,114990970,21587,198.98,5320,5400,5290,6910,3730,5320,5326.86,3.08,0,1275,5480,5400,5320,5240,5160,5440,5280,76,1590,500,3510,10,1,15170500,806,17.24,1.29,12,0.14,308.00,4106.00,8100,20240730,-34.44,4700,20241209,12.98,5760,-7.81,20250113,5060,4.94,20250204,8100,-34.44,20240730,4700,12.98,20241209,2.63,N,002800,500,75 억,,467656,N,N,0,N,00,N diff --git a/002810/price/prices-20250201.csv b/002810/price/prices-20250201.csv index df55f1b2a44d..7d3060100e3f 100644 --- a/002810/price/prices-20250201.csv +++ b/002810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12640,-40,5,-0.32,67397150,5366,50.73,12700,12700,12500,16480,8880,12680,12560.04,17.30,0,-1584,12800,12740,12650,12590,12500,12770,12620,92,3800,500,9630,10,1,18466948,2334,4.66,0.46,12,0.03,2711.00,27780.00,14950,20240306,-15.45,12300,20250205,2.76,12820,-1.40,20250102,12300,2.76,20250205,14950,-15.45,20240306,12300,2.76,20250205,0.08,N,002810,500,92 억,,3195547,N,N,0,N,00,N +20250207,150135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12530,-150,5,-1.18,49614590,3955,37.39,12700,12700,12500,16480,8880,12680,12544.78,17.30,0,-1066,12800,12740,12650,12590,12500,12770,12620,92,3800,500,9630,10,1,18466948,2314,4.62,0.45,12,0.02,2711.00,27780.00,14950,20240306,-16.19,12300,20250205,1.87,12820,-2.26,20250102,12300,1.87,20250205,14950,-16.19,20240306,12300,1.87,20250205,0.08,N,002810,500,92 억,,3195547,N,N,0,N,00,N +20250207,140134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12500,-180,5,-1.42,36688980,2922,27.62,12700,12700,12500,16480,8880,12680,12556.12,17.30,0,-631,12800,12740,12650,12590,12500,12770,12620,92,3800,500,9630,10,1,18466948,2308,4.61,0.45,12,0.02,2711.00,27780.00,14950,20240306,-16.39,12300,20250205,1.63,12820,-2.50,20250102,12300,1.63,20250205,14950,-16.39,20240306,12300,1.63,20250205,0.08,N,002810,500,92 억,,3195547,N,N,0,N,00,N +20250207,130134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12540,-140,5,-1.10,27683670,2203,20.83,12700,12700,12540,16480,8880,12680,12566.35,17.30,0,-374,12800,12740,12650,12590,12500,12770,12620,92,3800,500,9630,10,1,18466948,2316,4.63,0.45,12,0.01,2711.00,27780.00,14950,20240306,-16.12,12300,20250205,1.95,12820,-2.18,20250102,12300,1.95,20250205,14950,-16.12,20240306,12300,1.95,20250205,0.08,N,002810,500,92 억,,3195547,N,N,0,N,00,N +20250207,120135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12540,-140,5,-1.10,24849530,1977,18.69,12700,12700,12540,16480,8880,12680,12569.31,17.30,0,-372,12800,12740,12650,12590,12500,12770,12620,92,3800,500,9630,10,1,18466948,2316,4.63,0.45,12,0.01,2711.00,27780.00,14950,20240306,-16.12,12300,20250205,1.95,12820,-2.18,20250102,12300,1.95,20250205,14950,-16.12,20240306,12300,1.95,20250205,0.08,N,002810,500,92 억,,3195547,N,N,0,N,00,N +20250207,110134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12570,-110,5,-0.87,13764770,1094,10.34,12700,12700,12570,16480,8880,12680,12582.06,17.30,0,-332,12800,12740,12650,12590,12500,12770,12620,92,3800,500,9630,10,1,18466948,2321,4.64,0.45,12,0.01,2711.00,27780.00,14950,20240306,-15.92,12300,20250205,2.20,12820,-1.95,20250102,12300,2.20,20250205,14950,-15.92,20240306,12300,2.20,20250205,0.08,N,002810,500,92 억,,3195547,N,N,0,N,00,N +20250207,100134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12590,-90,5,-0.71,7864430,625,5.91,12700,12700,12570,16480,8880,12680,12583.09,17.30,0,-291,12800,12740,12650,12590,12500,12770,12620,92,3800,500,9630,10,1,18466948,2325,4.64,0.45,12,0.00,2711.00,27780.00,14950,20240306,-15.79,12300,20250205,2.36,12820,-1.79,20250102,12300,2.36,20250205,14950,-15.79,20240306,12300,2.36,20250205,0.08,N,002810,500,92 억,,3195547,N,N,0,N,00,N +20250207,090135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12630,-50,5,-0.39,101250,8,0.08,12700,12700,12630,16480,8880,12680,12656.25,17.30,0,-7,12800,12740,12650,12590,12500,12770,12620,92,3800,500,9630,10,1,18466948,2332,4.66,0.45,12,0.00,2711.00,27780.00,14950,20240306,-15.52,12300,20250205,2.68,12820,-1.48,20250102,12300,2.68,20250205,14950,-15.52,20240306,12300,2.68,20250205,0.08,N,002810,500,92 억,,3195547,N,N,0,N,00,N 20250206,160133,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12680,160,2,1.28,133925660,10578,90.53,12600,12710,12560,16270,8770,12520,12660.77,17.28,0,-1261,12666,12592,12446,12372,12226,12630,12410,92,3750,500,9510,10,1,18466948,2342,4.68,0.46,12,0.06,2711.00,27780.00,14950,20240306,-15.18,12300,20250205,3.09,12820,-1.09,20250102,12300,3.09,20250205,14950,-15.18,20240306,12300,3.09,20250205,0.08,N,002810,500,92 억,,3191808,N,N,0,N,00,N 20250206,150133,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12660,140,2,1.12,122328660,9663,82.70,12600,12710,12560,16270,8770,12520,12659.49,17.28,0,-1163,12666,12592,12446,12372,12226,12630,12410,92,3750,500,9510,10,1,18466948,2338,4.67,0.46,12,0.05,2711.00,27780.00,14950,20240306,-15.32,12300,20250205,2.93,12820,-1.25,20250102,12300,2.93,20250205,14950,-15.32,20240306,12300,2.93,20250205,0.08,N,002810,500,92 억,,3191808,N,N,0,N,00,N 20250206,140134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12650,130,2,1.04,104217490,8233,70.46,12600,12710,12560,16270,8770,12520,12658.51,17.28,0,-697,12666,12592,12446,12372,12226,12630,12410,92,3750,500,9510,10,1,18466948,2336,4.67,0.46,12,0.04,2711.00,27780.00,14950,20240306,-15.38,12300,20250205,2.85,12820,-1.33,20250102,12300,2.85,20250205,14950,-15.38,20240306,12300,2.85,20250205,0.08,N,002810,500,92 억,,3191808,N,N,0,N,00,N diff --git a/002820/price/prices-20250201.csv b/002820/price/prices-20250201.csv index ef1e3e60e5bd..f76759a23531 100644 --- a/002820/price/prices-20250201.csv +++ b/002820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3000,-35,5,-1.15,9542925,3163,457.08,3035,3060,3000,3945,2125,3035,3017.05,0.50,0,-1,3091,3062,3031,3002,2971,3047,2987,126,910,1000,2000,5,1,12607989,378,-0.24,0.16,12,0.03,-12762.00,18943.00,4095,20240624,-26.74,2305,20240320,30.15,3160,-5.06,20250122,2850,5.26,20250204,4095,-26.74,20240624,2305,30.15,20240320,0.26,N,002820,1000,126 억,,62639,N,N,1,N,00,N +20250207,150135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3015,-20,5,-0.66,6867925,2272,328.32,3035,3060,3000,3945,2125,3035,3022.85,0.50,0,289,3091,3062,3031,3002,2971,3047,2987,126,910,1000,2000,5,1,12607989,380,-0.24,0.16,12,0.02,-12762.00,18943.00,4095,20240624,-26.37,2305,20240320,30.80,3160,-4.59,20250122,2850,5.79,20250204,4095,-26.37,20240624,2305,30.80,20240320,0.26,N,002820,1000,126 억,,62639,N,N,5,N,00,N +20250207,140134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3010,-25,5,-0.82,5965285,1972,284.97,3035,3060,3000,3945,2125,3035,3024.99,0.50,0,289,3091,3062,3031,3002,2971,3047,2987,126,910,1000,2000,5,1,12607989,380,-0.24,0.16,12,0.02,-12762.00,18943.00,4095,20240624,-26.50,2305,20240320,30.59,3160,-4.75,20250122,2850,5.61,20250204,4095,-26.50,20240624,2305,30.59,20240320,0.26,N,002820,1000,126 억,,62639,N,N,5,N,00,N +20250207,130134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3030,-5,5,-0.16,3320155,1092,157.80,3035,3060,3010,3945,2125,3035,3040.43,0.50,0,-1,3091,3062,3031,3002,2971,3047,2987,126,910,1000,2000,5,1,12607989,382,-0.24,0.16,12,0.01,-12762.00,18943.00,4095,20240624,-26.01,2305,20240320,31.45,3160,-4.11,20250122,2850,6.32,20250204,4095,-26.01,20240624,2305,31.45,20240320,0.26,N,002820,1000,126 억,,62639,N,N,5,N,00,N +20250207,120135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3030,-5,5,-0.16,3320155,1092,157.80,3035,3060,3010,3945,2125,3035,3040.43,0.50,0,-1,3091,3062,3031,3002,2971,3047,2987,126,910,1000,2000,5,1,12607989,382,-0.24,0.16,12,0.01,-12762.00,18943.00,4095,20240624,-26.01,2305,20240320,31.45,3160,-4.11,20250122,2850,6.32,20250204,4095,-26.01,20240624,2305,31.45,20240320,0.26,N,002820,1000,126 억,,62639,N,N,5,N,00,N +20250207,110135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3030,-5,5,-0.16,2065735,678,97.98,3035,3060,3010,3945,2125,3035,3046.81,0.50,0,-1,3091,3062,3031,3002,2971,3047,2987,126,910,1000,2000,5,1,12607989,382,-0.24,0.16,12,0.01,-12762.00,18943.00,4095,20240624,-26.01,2305,20240320,31.45,3160,-4.11,20250122,2850,6.32,20250204,4095,-26.01,20240624,2305,31.45,20240320,0.26,N,002820,1000,126 억,,62639,N,N,5,N,00,N +20250207,100134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3050,15,2,0.49,1735030,569,82.23,3035,3060,3010,3945,2125,3035,3049.26,0.50,0,-1,3091,3062,3031,3002,2971,3047,2987,126,910,1000,2000,5,1,12607989,385,-0.24,0.16,12,0.00,-12762.00,18943.00,4095,20240624,-25.52,2305,20240320,32.32,3160,-3.48,20250122,2850,7.02,20250204,4095,-25.52,20240624,2305,32.32,20240320,0.26,N,002820,1000,126 억,,62639,N,N,5,N,00,N +20250207,090135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3035,0,3,0.00,0,0,0.00,0,0,0,3945,2125,3035,0.00,0.50,0,0,3091,3062,3031,3002,2971,3047,2987,126,910,1000,2000,5,1,12607989,383,-0.24,0.16,12,0.00,-12762.00,18943.00,4095,20240624,-25.89,2305,20240320,31.67,3160,-3.96,20250122,2850,6.49,20250204,4095,-25.89,20240624,2305,31.67,20240320,0.26,N,002820,1000,126 억,,62639,N,N,5,N,00,N 20250206,160133,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3035,25,2,0.83,2085915,692,27.77,3060,3060,3000,3910,2110,3010,3014.33,0.50,0,-10,3196,3102,3001,2907,2806,3150,2955,126,900,1000,1980,5,1,12607989,383,-0.24,0.16,12,0.01,-12762.00,18943.00,4095,20240624,-25.89,2305,20240320,31.67,3160,-3.96,20250122,2850,6.49,20250204,4095,-25.89,20240624,2305,31.67,20240320,0.23,N,002820,1000,126 억,,62649,N,N,5,N,00,N 20250206,150133,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3015,5,2,0.17,1453600,483,19.38,3060,3060,3000,3910,2110,3010,3009.52,0.50,0,-10,3196,3102,3001,2907,2806,3150,2955,126,900,1000,1980,5,1,12607989,380,-0.24,0.16,12,0.00,-12762.00,18943.00,4095,20240624,-26.37,2305,20240320,30.80,3160,-4.59,20250122,2850,5.79,20250204,4095,-26.37,20240624,2305,30.80,20240320,0.23,N,002820,1000,126 억,,62649,N,N,4,N,00,N 20250206,140134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3060,50,2,1.66,1159260,386,15.49,3060,3060,3000,3910,2110,3010,3003.26,0.50,0,0,3196,3102,3001,2907,2806,3150,2955,126,900,1000,1980,5,1,12607989,386,-0.24,0.16,12,0.00,-12762.00,18943.00,4095,20240624,-25.27,2305,20240320,32.75,3160,-3.16,20250122,2850,7.37,20250204,4095,-25.27,20240624,2305,32.75,20240320,0.23,N,002820,1000,126 억,,62649,N,N,4,N,00,N diff --git a/002840/price/prices-20250201.csv b/002840/price/prices-20250201.csv index 3570424a0a2c..bb897244664d 100644 --- a/002840/price/prices-20250201.csv +++ b/002840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,171200,1900,2,1.12,145610000,853,42.48,169300,172000,169300,220000,118600,169300,170696.31,3.24,0,-203,174366,171832,168166,165632,161966,170000,163800,67,50700,500,121890,100,1,4750000,8132,13.59,2.14,12,0.02,12593.00,79867.00,216000,20240510,-20.74,162900,20240208,5.10,188000,-8.94,20250102,163500,4.71,20250204,216000,-20.74,20240510,162900,5.10,20240208,0.02,N,002840,500,66 억,,153666,N,N,38,N,00,N +20250207,150135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,170100,800,2,0.47,115887800,679,33.81,169300,172000,169300,220000,118600,169300,170674.23,3.24,0,-178,174366,171832,168166,165632,161966,170000,163800,67,50700,500,121890,100,1,4750000,8080,13.51,2.13,12,0.01,12593.00,79867.00,216000,20240510,-21.25,162900,20240208,4.42,188000,-9.52,20250102,163500,4.04,20250204,216000,-21.25,20240510,162900,4.42,20240208,0.02,N,002840,500,66 억,,153666,N,N,5,N,00,N +20250207,140134,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,170400,1100,2,0.65,92210000,540,26.89,169300,172000,169300,220000,118600,169300,170759.26,3.24,0,-194,174366,171832,168166,165632,161966,170000,163800,67,50700,500,121890,100,1,4750000,8094,13.53,2.13,12,0.01,12593.00,79867.00,216000,20240510,-21.11,162900,20240208,4.60,188000,-9.36,20250102,163500,4.22,20250204,216000,-21.11,20240510,162900,4.60,20240208,0.02,N,002840,500,66 억,,153666,N,N,5,N,00,N +20250207,130135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,170300,1000,2,0.59,70227900,411,20.47,169300,172000,169300,220000,118600,169300,170870.80,3.24,0,-182,174366,171832,168166,165632,161966,170000,163800,67,50700,500,121890,100,1,4750000,8089,13.52,2.13,12,0.01,12593.00,79867.00,216000,20240510,-21.16,162900,20240208,4.54,188000,-9.41,20250102,163500,4.16,20250204,216000,-21.16,20240510,162900,4.54,20240208,0.02,N,002840,500,66 억,,153666,N,N,5,N,00,N +20250207,120135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,170400,1100,2,0.65,59491200,348,17.33,169300,172000,169300,220000,118600,169300,170951.72,3.24,0,-186,174366,171832,168166,165632,161966,170000,163800,67,50700,500,121890,100,1,4750000,8094,13.53,2.13,12,0.01,12593.00,79867.00,216000,20240510,-21.11,162900,20240208,4.60,188000,-9.36,20250102,163500,4.22,20250204,216000,-21.11,20240510,162900,4.60,20240208,0.02,N,002840,500,66 억,,153666,N,N,5,N,00,N +20250207,110135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,170800,1500,2,0.89,52162100,305,15.19,169300,172000,169300,220000,118600,169300,171023.28,3.24,0,-169,174366,171832,168166,165632,161966,170000,163800,67,50700,500,121890,100,1,4750000,8113,13.56,2.14,12,0.01,12593.00,79867.00,216000,20240510,-20.93,162900,20240208,4.85,188000,-9.15,20250102,163500,4.46,20250204,216000,-20.93,20240510,162900,4.85,20240208,0.02,N,002840,500,66 억,,153666,N,N,5,N,00,N +20250207,100135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,170900,1600,2,0.95,45154900,264,13.15,169300,172000,169300,220000,118600,169300,171041.29,3.24,0,-138,174366,171832,168166,165632,161966,170000,163800,67,50700,500,121890,100,1,4750000,8118,13.57,2.14,12,0.01,12593.00,79867.00,216000,20240510,-20.88,162900,20240208,4.91,188000,-9.10,20250102,163500,4.53,20250204,216000,-20.88,20240510,162900,4.91,20240208,0.02,N,002840,500,66 억,,153666,N,N,5,N,00,N +20250207,090135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,169400,100,2,0.06,7619500,45,2.24,169300,169400,169300,220000,118600,169300,169322.22,3.24,0,-22,174366,171832,168166,165632,161966,170000,163800,67,50700,500,121890,100,1,4750000,8047,13.45,2.12,12,0.00,12593.00,79867.00,216000,20240510,-21.57,162900,20240208,3.99,188000,-9.89,20250102,163500,3.61,20250204,216000,-21.57,20240510,162900,3.99,20240208,0.02,N,002840,500,66 억,,153666,N,N,5,N,00,N 20250206,160133,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,169300,5700,2,3.48,337994300,2008,285.63,170000,170700,164500,212500,114600,163600,168323.85,3.23,0,176,166000,164800,164200,163000,162400,164500,162700,67,48900,500,117790,100,1,4750000,8042,13.44,2.12,12,0.04,12593.00,79867.00,216000,20240510,-21.62,162900,20240208,3.93,188000,-9.95,20250102,163500,3.55,20250204,216000,-21.62,20240510,162900,3.93,20240208,0.02,N,002840,500,66 억,,153659,N,N,5,N,00,N 20250206,150134,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,169700,6100,2,3.73,306153600,1820,258.89,170000,170700,164500,212500,114600,163600,168216.26,3.23,0,225,166000,164800,164200,163000,162400,164500,162700,67,48900,500,117790,100,1,4750000,8061,13.48,2.12,12,0.04,12593.00,79867.00,216000,20240510,-21.44,162900,20240208,4.17,188000,-9.73,20250102,163500,3.79,20250204,216000,-21.44,20240510,162900,4.17,20240208,0.02,N,002840,500,66 억,,153659,N,N,14,N,00,N 20250206,140134,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,170000,6400,2,3.91,282496300,1681,239.12,170000,170500,164500,212500,114600,163600,168052.53,3.23,0,280,166000,164800,164200,163000,162400,164500,162700,67,48900,500,117790,100,1,4750000,8075,13.50,2.13,12,0.04,12593.00,79867.00,216000,20240510,-21.30,162900,20240208,4.36,188000,-9.57,20250102,163500,3.98,20250204,216000,-21.30,20240510,162900,4.36,20240208,0.02,N,002840,500,66 억,,153659,N,N,14,N,00,N diff --git a/002870/price/prices-20250201.csv b/002870/price/prices-20250201.csv index 97b44133dd7e..82c301ee8102 100644 --- a/002870/price/prices-20250201.csv +++ b/002870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1264,-56,5,-4.24,156055332,122686,172.37,1331,1334,1250,1716,924,1320,1271.99,0.95,0,-5604,1428,1373,1343,1288,1258,1359,1274,175,396,500,870,1,1,34958700,442,-6.80,0.55,12,0.35,-186.00,2297.00,1799,20240906,-29.74,747,20241114,69.21,1468,-13.90,20250106,1195,5.77,20250117,1799,-29.74,20240906,747,69.21,20241114,0.61,N,002870,500,174 억,,333220,N,N,1,N,00,N +20250207,150135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1274,-46,5,-3.48,133237278,104680,147.07,1331,1334,1250,1716,924,1320,1272.81,0.95,0,-1344,1428,1373,1343,1288,1258,1359,1274,175,396,500,870,1,1,34958700,445,-6.85,0.55,12,0.30,-186.00,2297.00,1799,20240906,-29.18,747,20241114,70.55,1468,-13.22,20250106,1195,6.61,20250117,1799,-29.18,20240906,747,70.55,20241114,0.61,N,002870,500,174 억,,333220,N,N,16,N,00,N +20250207,140135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1272,-48,5,-3.64,130450113,102492,144.00,1331,1334,1250,1716,924,1320,1272.78,0.95,0,-1069,1428,1373,1343,1288,1258,1359,1274,175,396,500,870,1,1,34958700,445,-6.84,0.55,12,0.29,-186.00,2297.00,1799,20240906,-29.29,747,20241114,70.28,1468,-13.35,20250106,1195,6.44,20250117,1799,-29.29,20240906,747,70.28,20241114,0.61,N,002870,500,174 억,,333220,N,N,16,N,00,N +20250207,130135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1279,-41,5,-3.11,128775851,101179,142.15,1331,1334,1250,1716,924,1320,1272.75,0.95,0,-806,1428,1373,1343,1288,1258,1359,1274,175,396,500,870,1,1,34958700,447,-6.88,0.56,12,0.29,-186.00,2297.00,1799,20240906,-28.90,747,20241114,71.22,1468,-12.87,20250106,1195,7.03,20250117,1799,-28.90,20240906,747,71.22,20241114,0.61,N,002870,500,174 억,,333220,N,N,16,N,00,N +20250207,120135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1285,-35,5,-2.65,118855476,93458,131.31,1331,1334,1250,1716,924,1320,1271.75,0.95,0,-81,1428,1373,1343,1288,1258,1359,1274,175,396,500,870,1,1,34958700,449,-6.91,0.56,12,0.27,-186.00,2297.00,1799,20240906,-28.57,747,20241114,72.02,1468,-12.47,20250106,1195,7.53,20250117,1799,-28.57,20240906,747,72.02,20241114,0.61,N,002870,500,174 억,,333220,N,N,16,N,00,N +20250207,110135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1275,-45,5,-3.41,100250401,78807,110.72,1331,1334,1250,1716,924,1320,1272.10,0.95,0,-162,1428,1373,1343,1288,1258,1359,1274,175,396,500,870,1,1,34958700,446,-6.85,0.56,12,0.23,-186.00,2297.00,1799,20240906,-29.13,747,20241114,70.68,1468,-13.15,20250106,1195,6.69,20250117,1799,-29.13,20240906,747,70.68,20241114,0.61,N,002870,500,174 억,,333220,N,N,16,N,00,N +20250207,100135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1291,-29,5,-2.20,21037110,16164,22.71,1331,1334,1291,1716,924,1320,1301.48,0.95,0,-4069,1428,1373,1343,1288,1258,1359,1274,175,396,500,870,1,1,34958700,451,-6.94,0.56,12,0.05,-186.00,2297.00,1799,20240906,-28.24,747,20241114,72.82,1468,-12.06,20250106,1195,8.03,20250117,1799,-28.24,20240906,747,72.82,20241114,0.61,N,002870,500,174 억,,333220,N,N,16,N,00,N +20250207,090135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1320,0,3,0.00,141262,107,0.15,1331,1331,1320,1716,924,1320,1320.21,0.95,0,-105,1428,1373,1343,1288,1258,1359,1274,175,396,500,870,1,1,34958700,461,-7.10,0.57,12,0.00,-186.00,2297.00,1799,20240906,-26.63,747,20241114,76.71,1468,-10.08,20250106,1195,10.46,20250117,1799,-26.63,20240906,747,76.71,20241114,0.61,N,002870,500,174 억,,333220,N,N,16,N,00,N 20250206,160133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1320,-14,5,-1.05,94519093,71176,72.01,1334,1398,1313,1734,934,1334,1327.96,0.98,0,-9021,1460,1397,1354,1291,1248,1375,1269,175,400,500,880,1,1,34958700,461,-7.10,0.57,12,0.20,-186.00,2297.00,1799,20240906,-26.63,747,20241114,76.71,1468,-10.08,20250106,1195,10.46,20250117,1799,-26.63,20240906,747,76.71,20241114,0.62,N,002870,500,174 억,,343004,N,N,16,N,00,N 20250206,150134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1334,0,3,0.00,90163608,67881,68.68,1334,1398,1313,1734,934,1334,1328.26,0.98,0,-8312,1460,1397,1354,1291,1248,1375,1269,175,400,500,880,1,1,34958700,466,-7.17,0.58,12,0.19,-186.00,2297.00,1799,20240906,-25.85,747,20241114,78.58,1468,-9.13,20250106,1195,11.63,20250117,1799,-25.85,20240906,747,78.58,20241114,0.62,N,002870,500,174 억,,343004,N,N,12,N,00,N 20250206,140134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1325,-9,5,-0.67,81348433,61218,61.94,1334,1398,1313,1734,934,1334,1328.83,0.98,0,-9787,1460,1397,1354,1291,1248,1375,1269,175,400,500,880,1,1,34958700,463,-7.12,0.58,12,0.18,-186.00,2297.00,1799,20240906,-26.35,747,20241114,77.38,1468,-9.74,20250106,1195,10.88,20250117,1799,-26.35,20240906,747,77.38,20241114,0.62,N,002870,500,174 억,,343004,N,N,12,N,00,N diff --git a/002880/price/prices-20250201.csv b/002880/price/prices-20250201.csv index 44bb1b85896a..60f5125a54bc 100644 --- a/002880/price/prices-20250201.csv +++ b/002880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1047,4,2,0.38,20078045,18951,168.63,1044,1084,1043,1355,731,1043,1059.47,2.17,0,-4841,1059,1050,1040,1031,1021,1055,1036,234,312,500,660,1,1,46744020,489,-0.40,1.34,12,0.04,-2645.00,783.00,1439,20240618,-27.24,972,20240906,7.72,1179,-11.20,20250102,1030,1.65,20250206,1439,-27.24,20240618,972,7.72,20240906,0.00,N,002880,500,233 억,,1015532,N,N,2,N,00,N +20250207,150136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1049,6,2,0.58,19800411,18686,166.28,1044,1084,1043,1355,731,1043,1059.64,2.17,0,-4752,1059,1050,1040,1031,1021,1055,1036,234,312,500,660,1,1,46744020,490,-0.40,1.34,12,0.04,-2645.00,783.00,1439,20240618,-27.10,972,20240906,7.92,1179,-11.03,20250102,1030,1.84,20250206,1439,-27.10,20240618,972,7.92,20240906,0.00,N,002880,500,233 억,,1015532,N,N,17,N,00,N +20250207,140135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1050,7,2,0.67,19064751,17985,160.04,1044,1084,1043,1355,731,1043,1060.04,2.17,0,-4731,1059,1050,1040,1031,1021,1055,1036,234,312,500,660,1,1,46744020,491,-0.40,1.34,12,0.04,-2645.00,783.00,1439,20240618,-27.03,972,20240906,8.02,1179,-10.94,20250102,1030,1.94,20250206,1439,-27.03,20240618,972,8.02,20240906,0.00,N,002880,500,233 억,,1015532,N,N,17,N,00,N +20250207,130135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1052,9,2,0.86,18931398,17858,158.91,1044,1084,1043,1355,731,1043,1060.11,2.17,0,-4626,1059,1050,1040,1031,1021,1055,1036,234,312,500,660,1,1,46744020,492,-0.40,1.34,12,0.04,-2645.00,783.00,1439,20240618,-26.89,972,20240906,8.23,1179,-10.77,20250102,1030,2.14,20250206,1439,-26.89,20240618,972,8.23,20240906,0.00,N,002880,500,233 억,,1015532,N,N,17,N,00,N +20250207,120136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1051,8,2,0.77,16346933,15399,137.03,1044,1084,1043,1355,731,1043,1061.56,2.17,0,-4587,1059,1050,1040,1031,1021,1055,1036,234,312,500,660,1,1,46744020,491,-0.40,1.34,12,0.03,-2645.00,783.00,1439,20240618,-26.96,972,20240906,8.13,1179,-10.86,20250102,1030,2.04,20250206,1439,-26.96,20240618,972,8.13,20240906,0.00,N,002880,500,233 억,,1015532,N,N,17,N,00,N +20250207,110135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1052,9,2,0.86,15361639,14462,128.69,1044,1084,1043,1355,731,1043,1062.21,2.17,0,-4586,1059,1050,1040,1031,1021,1055,1036,234,312,500,660,1,1,46744020,492,-0.40,1.34,12,0.03,-2645.00,783.00,1439,20240618,-26.89,972,20240906,8.23,1179,-10.77,20250102,1030,2.14,20250206,1439,-26.89,20240618,972,8.23,20240906,0.00,N,002880,500,233 억,,1015532,N,N,17,N,00,N +20250207,100135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1070,27,2,2.59,9387691,8785,78.17,1044,1084,1043,1355,731,1043,1068.60,2.17,0,-3539,1059,1050,1040,1031,1021,1055,1036,234,312,500,660,1,1,46744020,500,-0.40,1.37,12,0.02,-2645.00,783.00,1439,20240618,-25.64,972,20240906,10.08,1179,-9.25,20250102,1030,3.88,20250206,1439,-25.64,20240618,972,10.08,20240906,0.00,N,002880,500,233 억,,1015532,N,N,17,N,00,N +20250207,090136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1043,0,3,0.00,0,0,0.00,0,0,0,1355,731,1043,0.00,2.17,0,0,1059,1050,1040,1031,1021,1055,1036,234,312,500,660,1,1,46744020,488,-0.39,1.33,12,0.00,-2645.00,783.00,1439,20240618,-27.52,972,20240906,7.30,1179,-11.54,20250102,1030,1.26,20250206,1439,-27.52,20240618,972,7.30,20240906,0.00,N,002880,500,233 억,,1015532,N,N,17,N,00,N 20250206,160134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1043,3,2,0.29,10699698,10280,31.87,1040,1049,1030,1352,728,1040,1040.83,2.17,0,-624,1047,1043,1041,1037,1035,1042,1036,234,312,500,660,1,1,46744020,488,-0.39,1.33,12,0.02,-2645.00,783.00,1439,20240618,-27.52,943,20240124,10.60,1179,-11.54,20250102,1030,1.26,20250206,1439,-27.52,20240618,972,7.30,20240906,0.00,N,002880,500,233 억,,1016109,N,N,17,N,00,N 20250206,150134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1042,2,2,0.19,10150195,9753,30.24,1040,1049,1030,1352,728,1040,1040.73,2.17,0,-540,1047,1043,1041,1037,1035,1042,1036,234,312,500,660,1,1,46744020,487,-0.39,1.33,12,0.02,-2645.00,783.00,1439,20240618,-27.59,943,20240124,10.50,1179,-11.62,20250102,1030,1.17,20250206,1439,-27.59,20240618,972,7.20,20240906,0.00,N,002880,500,233 억,,1016109,N,N,12,N,00,N 20250206,140135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1044,4,2,0.38,9713231,9334,28.94,1040,1049,1030,1352,728,1040,1040.63,2.17,0,-209,1047,1043,1041,1037,1035,1042,1036,234,312,500,660,1,1,46744020,488,-0.39,1.33,12,0.02,-2645.00,783.00,1439,20240618,-27.45,943,20240124,10.71,1179,-11.45,20250102,1030,1.36,20250206,1439,-27.45,20240618,972,7.41,20240906,0.00,N,002880,500,233 억,,1016109,N,N,12,N,00,N diff --git a/002900/price/prices-20250201.csv b/002900/price/prices-20250201.csv index b3e77fe02334..2b94d826c2f6 100644 --- a/002900/price/prices-20250201.csv +++ b/002900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5650,410,2,7.82,22680338520,4069691,275.60,5240,5820,5140,6810,3670,5240,5572.81,8.16,0,172855,5580,5410,5260,5090,4940,5495,5175,1126,1570,2500,3240,10,1,45050956,2545,4.21,0.64,12,9.03,1341.00,8857.00,6030,20240320,-6.30,2725,20240805,107.34,5820,-2.92,20250207,4290,31.70,20250102,6030,-6.30,20240320,2725,107.34,20240805,2.76,N,002900,2500,1126 억,,3674365,N,N,2,N,00,N +20250207,150136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5620,380,2,7.25,19783522380,3552107,240.55,5240,5820,5140,6810,3670,5240,5569.63,8.16,0,102135,5580,5410,5260,5090,4940,5495,5175,1126,1570,2500,3240,10,1,45050956,2532,4.19,0.63,12,7.88,1341.00,8857.00,6030,20240320,-6.80,2725,20240805,106.24,5820,-3.44,20250207,4290,31.00,20250102,6030,-6.80,20240320,2725,106.24,20240805,2.76,N,002900,2500,1126 억,,3674365,N,N,0,N,00,N +20250207,140135,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5380,140,2,2.67,5822989260,1085620,73.52,5240,5480,5140,6810,3670,5240,5363.89,8.16,0,-27401,5580,5410,5260,5090,4940,5495,5175,1126,1570,2500,3240,10,1,45050956,2424,4.01,0.61,12,2.41,1341.00,8857.00,6030,20240320,-10.78,2725,20240805,97.43,5480,-1.82,20250207,4290,25.41,20250102,6030,-10.78,20240320,2725,97.43,20240805,2.76,N,002900,2500,1126 억,,3674365,N,N,0,N,00,N +20250207,130135,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5420,180,2,3.44,2977886250,559791,37.91,5240,5470,5140,6810,3670,5240,5319.82,8.16,0,-12739,5580,5410,5260,5090,4940,5495,5175,1126,1570,2500,3240,10,1,45050956,2442,4.04,0.61,12,1.24,1341.00,8857.00,6030,20240320,-10.12,2725,20240805,98.90,5470,-0.91,20250207,4290,26.34,20250102,6030,-10.12,20240320,2725,98.90,20240805,2.76,N,002900,2500,1126 억,,3674365,N,N,0,N,00,N +20250207,120136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5260,20,2,0.38,1421277370,270481,18.32,5240,5310,5140,6810,3670,5240,5254.70,8.16,0,-2070,5580,5410,5260,5090,4940,5495,5175,1126,1570,2500,3240,10,1,45050956,2370,3.92,0.59,12,0.60,1341.00,8857.00,6030,20240320,-12.77,2725,20240805,93.03,5430,-3.13,20250206,4290,22.61,20250102,6030,-12.77,20240320,2725,93.03,20240805,2.76,N,002900,2500,1126 억,,3674365,N,N,0,N,00,N +20250207,110136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5260,20,2,0.38,1182207150,225074,15.24,5240,5310,5140,6810,3670,5240,5252.60,8.16,0,-2289,5580,5410,5260,5090,4940,5495,5175,1126,1570,2500,3240,10,1,45050956,2370,3.92,0.59,12,0.50,1341.00,8857.00,6030,20240320,-12.77,2725,20240805,93.03,5430,-3.13,20250206,4290,22.61,20250102,6030,-12.77,20240320,2725,93.03,20240805,2.76,N,002900,2500,1126 억,,3674365,N,N,0,N,00,N +20250207,100136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5270,30,2,0.57,847023140,161458,10.93,5240,5310,5140,6810,3670,5240,5246.14,8.16,0,-6334,5580,5410,5260,5090,4940,5495,5175,1126,1570,2500,3240,10,1,45050956,2374,3.93,0.60,12,0.36,1341.00,8857.00,6030,20240320,-12.60,2725,20240805,93.39,5430,-2.95,20250206,4290,22.84,20250102,6030,-12.60,20240320,2725,93.39,20240805,2.76,N,002900,2500,1126 억,,3674365,N,N,0,N,00,N +20250207,090136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5180,-60,5,-1.15,95604050,18372,1.24,5240,5240,5140,6810,3670,5240,5201.17,8.16,0,-2437,5580,5410,5260,5090,4940,5495,5175,1126,1570,2500,3240,10,1,45050956,2334,3.86,0.58,12,0.04,1341.00,8857.00,6030,20240320,-14.10,2725,20240805,90.09,5430,-4.60,20250206,4290,20.75,20250102,6030,-14.10,20240320,2725,90.09,20240805,2.76,N,002900,2500,1126 억,,3674365,N,N,0,N,00,N 20250206,160134,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5240,170,2,3.35,7725547080,1463075,240.76,5170,5430,5110,6590,3550,5070,5280.37,8.09,0,40624,5190,5130,5080,5020,4970,5160,5050,1126,1520,2500,3140,10,1,45050956,2361,3.91,0.59,12,3.25,1341.00,8857.00,6030,20240320,-13.10,2725,20240805,92.29,5430,-3.50,20250206,4290,22.14,20250102,6030,-13.10,20240320,2725,92.29,20240805,2.71,N,002900,2500,1126 억,,3643394,N,N,1,N,00,N 20250206,150134,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5230,160,2,3.16,7434389150,1407410,231.60,5170,5430,5110,6590,3550,5070,5282.32,8.09,0,24596,5190,5130,5080,5020,4970,5160,5050,1126,1520,2500,3140,10,1,45050956,2356,3.90,0.59,12,3.12,1341.00,8857.00,6030,20240320,-13.27,2725,20240805,91.93,5430,-3.68,20250206,4290,21.91,20250102,6030,-13.27,20240320,2725,91.93,20240805,2.71,N,002900,2500,1126 억,,3643394,N,N,1,N,00,N 20250206,140135,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5260,190,2,3.75,6996560900,1323942,217.86,5170,5430,5110,6590,3550,5070,5284.65,8.09,0,19984,5190,5130,5080,5020,4970,5160,5050,1126,1520,2500,3140,10,1,45050956,2370,3.92,0.59,12,2.94,1341.00,8857.00,6030,20240320,-12.77,2725,20240805,93.03,5430,-3.13,20250206,4290,22.61,20250102,6030,-12.77,20240320,2725,93.03,20240805,2.71,N,002900,2500,1126 억,,3643394,N,N,1,N,00,N diff --git a/002920/price/prices-20250201.csv b/002920/price/prices-20250201.csv index 95ad27bdeb0d..338c9f333ead 100644 --- a/002920/price/prices-20250201.csv +++ b/002920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1863,-20,5,-1.06,27940845,14953,97.87,1882,1882,1863,2445,1319,1883,1868.58,8.92,0,-19,1891,1887,1879,1875,1867,1889,1877,130,562,500,1350,1,1,25947500,483,4.95,0.16,12,0.06,376.00,11510.00,3025,20240206,-38.41,1746,20241209,6.70,1930,-3.47,20250120,1800,3.50,20250102,3015,-38.21,20240219,1746,6.70,20241209,0.48,N,002920,500,129 억,,2314788,N,N,1,N,00,N +20250207,150136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1866,-17,5,-0.90,27379932,14652,95.90,1882,1882,1863,2445,1319,1883,1868.68,8.92,0,-13,1891,1887,1879,1875,1867,1889,1877,130,562,500,1350,1,1,25947500,484,4.96,0.16,12,0.06,376.00,11510.00,3025,20240206,-38.31,1746,20241209,6.87,1930,-3.32,20250120,1800,3.67,20250102,3015,-38.11,20240219,1746,6.87,20241209,0.48,N,002920,500,129 억,,2314788,N,N,12,N,00,N +20250207,140135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1864,-19,5,-1.01,27299694,14609,95.62,1882,1882,1863,2445,1319,1883,1868.69,8.92,0,-13,1891,1887,1879,1875,1867,1889,1877,130,562,500,1350,1,1,25947500,484,4.96,0.16,12,0.06,376.00,11510.00,3025,20240206,-38.38,1746,20241209,6.76,1930,-3.42,20250120,1800,3.56,20250102,3015,-38.18,20240219,1746,6.76,20241209,0.48,N,002920,500,129 억,,2314788,N,N,12,N,00,N +20250207,130136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1864,-19,5,-1.01,27299694,14609,95.62,1882,1882,1863,2445,1319,1883,1868.69,8.92,0,-13,1891,1887,1879,1875,1867,1889,1877,130,562,500,1350,1,1,25947500,484,4.96,0.16,12,0.06,376.00,11510.00,3025,20240206,-38.38,1746,20241209,6.76,1930,-3.42,20250120,1800,3.56,20250102,3015,-38.18,20240219,1746,6.76,20241209,0.48,N,002920,500,129 억,,2314788,N,N,12,N,00,N +20250207,120136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1867,-16,5,-0.85,21147181,11312,74.04,1882,1882,1863,2445,1319,1883,1869.45,8.92,0,-13,1891,1887,1879,1875,1867,1889,1877,130,562,500,1350,1,1,25947500,484,4.97,0.16,12,0.04,376.00,11510.00,3025,20240206,-38.28,1746,20241209,6.93,1930,-3.26,20250120,1800,3.72,20250102,3015,-38.08,20240219,1746,6.93,20241209,0.48,N,002920,500,129 억,,2314788,N,N,12,N,00,N +20250207,110136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1873,-10,5,-0.53,9912176,5308,34.74,1882,1882,1863,2445,1319,1883,1867.40,8.92,0,-17,1891,1887,1879,1875,1867,1889,1877,130,562,500,1350,1,1,25947500,486,4.98,0.16,12,0.02,376.00,11510.00,3025,20240206,-38.08,1746,20241209,7.27,1930,-2.95,20250120,1800,4.06,20250102,3015,-37.88,20240219,1746,7.27,20241209,0.48,N,002920,500,129 억,,2314788,N,N,12,N,00,N +20250207,100136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1870,-13,5,-0.69,3726711,1992,13.04,1882,1882,1870,2445,1319,1883,1870.84,8.92,0,-1,1891,1887,1879,1875,1867,1889,1877,130,562,500,1350,1,1,25947500,485,4.97,0.16,12,0.01,376.00,11510.00,3025,20240206,-38.18,1746,20241209,7.10,1930,-3.11,20250120,1800,3.89,20250102,3015,-37.98,20240219,1746,7.10,20241209,0.48,N,002920,500,129 억,,2314788,N,N,12,N,00,N +20250207,090136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1876,-7,5,-0.37,148600,79,0.52,1882,1882,1876,2445,1319,1883,1881.01,8.92,0,0,1891,1887,1879,1875,1867,1889,1877,130,562,500,1350,1,1,25947500,487,4.99,0.16,12,0.00,376.00,11510.00,3025,20240206,-37.98,1746,20241209,7.45,1930,-2.80,20250120,1800,4.22,20250102,3015,-37.78,20240219,1746,7.45,20241209,0.48,N,002920,500,129 억,,2314788,N,N,12,N,00,N 20250206,160134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1883,0,3,0.00,28651511,15278,19.50,1880,1883,1871,2445,1319,1883,1875.34,8.92,0,-65,1901,1892,1878,1869,1855,1896,1873,130,562,500,1350,1,1,25947500,489,5.01,0.16,12,0.06,376.00,11510.00,3025,20240206,-37.75,1746,20241209,7.85,1930,-2.44,20250120,1800,4.61,20250102,3025,-37.75,20240206,1746,7.85,20241209,0.48,N,002920,500,129 억,,2314853,N,N,12,N,00,N 20250206,150135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1876,-7,5,-0.37,24173975,12892,16.45,1880,1880,1871,2445,1319,1883,1875.11,8.92,0,-55,1901,1892,1878,1869,1855,1896,1873,130,562,500,1350,1,1,25947500,487,4.99,0.16,12,0.05,376.00,11510.00,3025,20240206,-37.98,1746,20241209,7.45,1930,-2.80,20250120,1800,4.22,20250102,3025,-37.98,20240206,1746,7.45,20241209,0.48,N,002920,500,129 억,,2314853,N,N,8,N,00,N 20250206,140135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1879,-4,5,-0.21,21990255,11728,14.97,1880,1880,1871,2445,1319,1883,1875.02,8.92,0,-55,1901,1892,1878,1869,1855,1896,1873,130,562,500,1350,1,1,25947500,488,5.00,0.16,12,0.05,376.00,11510.00,3025,20240206,-37.88,1746,20241209,7.62,1930,-2.64,20250120,1800,4.39,20250102,3025,-37.88,20240206,1746,7.62,20241209,0.48,N,002920,500,129 억,,2314853,N,N,8,N,00,N diff --git a/002960/price/prices-20250201.csv b/002960/price/prices-20250201.csv index 85200c16399e..87d53d545946 100644 --- a/002960/price/prices-20250201.csv +++ b/002960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,313000,0,3,0.00,611046000,1953,133.68,315000,315000,311500,406500,219500,313000,312875.58,58.44,0,-161,314666,313832,313166,312332,311666,313500,312000,70,93500,5000,237880,500,1,1300000,4069,10.89,3.23,12,0.15,28753.00,97039.00,354500,20240801,-11.71,224000,20240125,39.73,325000,-3.69,20250102,309500,1.13,20250113,354500,-11.71,20240801,227500,37.58,20240207,1.24,N,002960,5000,70 억,,759692,N,N,0,N,00,N +20250207,150137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,312500,-500,5,-0.16,417441500,1333,91.24,315000,315000,312500,406500,219500,313000,313159.41,58.44,0,-242,314666,313832,313166,312332,311666,313500,312000,70,93500,5000,237880,500,1,1300000,4063,10.87,3.22,12,0.10,28753.00,97039.00,354500,20240801,-11.85,224000,20240125,39.51,325000,-3.85,20250102,309500,0.97,20250113,354500,-11.85,20240801,227500,37.36,20240207,1.24,N,002960,5000,70 억,,759692,N,N,0,N,00,N +20250207,140136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,313000,0,3,0.00,321161500,1025,70.16,315000,315000,312500,406500,219500,313000,313328.29,58.44,0,-227,314666,313832,313166,312332,311666,313500,312000,70,93500,5000,237880,500,1,1300000,4069,10.89,3.23,12,0.08,28753.00,97039.00,354500,20240801,-11.71,224000,20240125,39.73,325000,-3.69,20250102,309500,1.13,20250113,354500,-11.71,20240801,227500,37.58,20240207,1.24,N,002960,5000,70 억,,759692,N,N,0,N,00,N +20250207,130136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,313500,500,2,0.16,284867500,909,62.22,315000,315000,312500,406500,219500,313000,313385.59,58.44,0,-200,314666,313832,313166,312332,311666,313500,312000,70,93500,5000,237880,500,1,1300000,4076,10.90,3.23,12,0.07,28753.00,97039.00,354500,20240801,-11.57,224000,20240125,39.96,325000,-3.54,20250102,309500,1.29,20250113,354500,-11.57,20240801,227500,37.80,20240207,1.24,N,002960,5000,70 억,,759692,N,N,0,N,00,N +20250207,120136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,312500,-500,5,-0.16,236091000,753,51.54,315000,315000,312500,406500,219500,313000,313533.86,58.44,0,-159,314666,313832,313166,312332,311666,313500,312000,70,93500,5000,237880,500,1,1300000,4063,10.87,3.22,12,0.06,28753.00,97039.00,354500,20240801,-11.85,224000,20240125,39.51,325000,-3.85,20250102,309500,0.97,20250113,354500,-11.85,20240801,227500,37.36,20240207,1.24,N,002960,5000,70 억,,759692,N,N,0,N,00,N +20250207,110136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,313500,500,2,0.16,150319000,479,32.79,315000,315000,313500,406500,219500,313000,313818.37,58.44,0,-30,314666,313832,313166,312332,311666,313500,312000,70,93500,5000,237880,500,1,1300000,4076,10.90,3.23,12,0.04,28753.00,97039.00,354500,20240801,-11.57,224000,20240125,39.96,325000,-3.54,20250102,309500,1.29,20250113,354500,-11.57,20240801,227500,37.80,20240207,1.24,N,002960,5000,70 억,,759692,N,N,0,N,00,N +20250207,100136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,314000,1000,2,0.32,54029500,172,11.77,315000,315000,313500,406500,219500,313000,314125.00,58.44,0,-25,314666,313832,313166,312332,311666,313500,312000,70,93500,5000,237880,500,1,1300000,4082,10.92,3.24,12,0.01,28753.00,97039.00,354500,20240801,-11.42,224000,20240125,40.18,325000,-3.38,20250102,309500,1.45,20250113,354500,-11.42,20240801,227500,38.02,20240207,1.24,N,002960,5000,70 억,,759692,N,N,0,N,00,N +20250207,090136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,315000,2000,2,0.64,6930000,22,1.51,315000,315000,315000,406500,219500,313000,315000.00,58.44,0,0,314666,313832,313166,312332,311666,313500,312000,70,93500,5000,237880,500,1,1300000,4095,10.96,3.25,12,0.00,28753.00,97039.00,354500,20240801,-11.14,224000,20240125,40.62,325000,-3.08,20250102,309500,1.78,20250113,354500,-11.14,20240801,227500,38.46,20240207,1.24,N,002960,5000,70 억,,759692,N,N,0,N,00,N 20250206,160134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,313000,-500,5,-0.16,457984500,1461,70.72,313500,314000,312500,407500,219500,313500,313474.61,58.45,0,-157,316833,315166,313833,312166,310833,314500,311500,70,94000,5000,238260,500,1,1300000,4069,10.89,3.23,12,0.11,28753.00,97039.00,354500,20240801,-11.71,223000,20240124,40.36,325000,-3.69,20250102,309500,1.13,20250113,354500,-11.71,20240801,227000,37.89,20240206,1.23,N,002960,5000,70 억,,759805,N,N,0,N,00,N 20250206,150135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,313000,-500,5,-0.16,362085000,1155,55.91,313500,314000,312500,407500,219500,313500,313493.51,58.45,0,-38,316833,315166,313833,312166,310833,314500,311500,70,94000,5000,238260,500,1,1300000,4069,10.89,3.23,12,0.09,28753.00,97039.00,354500,20240801,-11.71,223000,20240124,40.36,325000,-3.69,20250102,309500,1.13,20250113,354500,-11.71,20240801,227000,37.89,20240206,1.23,N,002960,5000,70 억,,759805,N,N,0,N,00,N 20250206,140135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,313500,0,3,0.00,261143500,833,40.32,313500,314000,312500,407500,219500,313500,313497.60,58.45,0,-17,316833,315166,313833,312166,310833,314500,311500,70,94000,5000,238260,500,1,1300000,4076,10.90,3.23,12,0.06,28753.00,97039.00,354500,20240801,-11.57,223000,20240124,40.58,325000,-3.54,20250102,309500,1.29,20250113,354500,-11.57,20240801,227000,38.11,20240206,1.23,N,002960,5000,70 억,,759805,N,N,0,N,00,N diff --git a/002990/price/prices-20250201.csv b/002990/price/prices-20250201.csv index 2ba2fc02b6ed..22b8cd33f8a9 100644 --- a/002990/price/prices-20250201.csv +++ b/002990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2550,10,2,0.39,404789395,156421,37.48,2530,2670,2480,3300,1780,2540,2587.83,0.00,0,14664,2756,2647,2506,2397,2256,2702,2452,1848,760,5000,1820,5,1,36953595,942,85.00,0.20,12,0.42,30.00,12912.00,5280,20240201,-51.70,2305,20250205,10.63,2850,-10.53,20250110,2305,10.63,20250205,5230,-51.24,20240219,2305,10.63,20250205,0.15,N,002990,5000,1847 억,,0,N,N,1,N,00,N +20250207,150137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2565,25,2,0.98,381681445,147417,35.32,2530,2670,2480,3300,1780,2540,2589.14,0.00,0,16763,2756,2647,2506,2397,2256,2702,2452,1848,760,5000,1820,5,1,36953595,948,85.50,0.20,12,0.40,30.00,12912.00,5280,20240201,-51.42,2305,20250205,11.28,2850,-10.00,20250110,2305,11.28,20250205,5230,-50.96,20240219,2305,11.28,20250205,0.15,N,002990,5000,1847 억,,0,N,N,17,N,00,N +20250207,140136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2575,35,2,1.38,358320285,138311,33.14,2530,2670,2480,3300,1780,2540,2590.70,0.00,0,18352,2756,2647,2506,2397,2256,2702,2452,1848,760,5000,1820,5,1,36953595,952,85.83,0.20,12,0.37,30.00,12912.00,5280,20240201,-51.23,2305,20250205,11.71,2850,-9.65,20250110,2305,11.71,20250205,5230,-50.76,20240219,2305,11.71,20250205,0.15,N,002990,5000,1847 억,,0,N,N,17,N,00,N +20250207,130136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2595,55,2,2.17,344166740,132833,31.82,2530,2670,2480,3300,1780,2540,2590.98,0.00,0,19327,2756,2647,2506,2397,2256,2702,2452,1848,760,5000,1820,5,1,36953595,959,86.50,0.20,12,0.36,30.00,12912.00,5280,20240201,-50.85,2305,20250205,12.58,2850,-8.95,20250110,2305,12.58,20250205,5230,-50.38,20240219,2305,12.58,20250205,0.15,N,002990,5000,1847 억,,0,N,N,17,N,00,N +20250207,120137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2600,60,2,2.36,324531050,125262,30.01,2530,2670,2480,3300,1780,2540,2590.83,0.00,0,21438,2756,2647,2506,2397,2256,2702,2452,1848,760,5000,1820,5,1,36953595,961,86.67,0.20,12,0.34,30.00,12912.00,5280,20240201,-50.76,2305,20250205,12.80,2850,-8.77,20250110,2305,12.80,20250205,5230,-50.29,20240219,2305,12.80,20250205,0.15,N,002990,5000,1847 억,,0,N,N,17,N,00,N +20250207,110136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2625,85,2,3.35,301061575,116262,27.85,2530,2670,2480,3300,1780,2540,2589.52,0.00,0,20270,2756,2647,2506,2397,2256,2702,2452,1848,760,5000,1820,5,1,36953595,970,87.50,0.20,12,0.31,30.00,12912.00,5280,20240201,-50.28,2305,20250205,13.88,2850,-7.89,20250110,2305,13.88,20250205,5230,-49.81,20240219,2305,13.88,20250205,0.15,N,002990,5000,1847 억,,0,N,N,17,N,00,N +20250207,100136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2580,40,2,1.57,156389160,61089,14.64,2530,2585,2480,3300,1780,2540,2560.03,0.00,0,14140,2756,2647,2506,2397,2256,2702,2452,1848,760,5000,1820,5,1,36953595,953,86.00,0.20,12,0.17,30.00,12912.00,5280,20240201,-51.14,2305,20250205,11.93,2850,-9.47,20250110,2305,11.93,20250205,5230,-50.67,20240219,2305,11.93,20250205,0.15,N,002990,5000,1847 억,,0,N,N,17,N,00,N +20250207,090136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2505,-35,5,-1.38,2385830,948,0.23,2530,2530,2505,3300,1780,2540,2516.02,0.00,0,201,2756,2647,2506,2397,2256,2702,2452,1848,760,5000,1820,5,1,36953595,926,83.50,0.19,12,0.00,30.00,12912.00,5280,20240201,-52.56,2305,20250205,8.68,2850,-12.11,20250110,2305,8.68,20250205,5230,-52.10,20240219,2305,8.68,20250205,0.15,N,002990,5000,1847 억,,0,N,N,17,N,00,N 20250206,160135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2540,180,2,7.63,1047101770,416824,1214.49,2380,2615,2365,3065,1655,2360,2512.00,0.00,0,-6739,2450,2405,2355,2310,2260,2380,2285,1848,705,5000,1690,5,1,36953595,939,84.67,0.20,12,1.13,30.00,12912.00,5280,20240201,-51.89,2305,20250205,10.20,2850,-10.88,20250110,2305,10.20,20250205,5260,-51.71,20240206,2305,10.20,20250205,0.14,N,002990,5000,1847 억,,0,N,N,17,N,00,N 20250206,150135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2490,130,2,5.51,1001296505,398690,1161.65,2380,2615,2365,3065,1655,2360,2511.47,0.00,0,-14564,2450,2405,2355,2310,2260,2380,2285,1848,705,5000,1690,5,1,36953595,920,83.00,0.19,12,1.08,30.00,12912.00,5280,20240201,-52.84,2305,20250205,8.03,2850,-12.63,20250110,2305,8.03,20250205,5260,-52.66,20240206,2305,8.03,20250205,0.14,N,002990,5000,1847 억,,0,N,N,12,N,00,N 20250206,140136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2510,150,2,6.36,915590700,364529,1062.12,2380,2615,2365,3065,1655,2360,2511.71,0.00,0,-21703,2450,2405,2355,2310,2260,2380,2285,1848,705,5000,1690,5,1,36953595,928,83.67,0.19,12,0.99,30.00,12912.00,5280,20240201,-52.46,2305,20250205,8.89,2850,-11.93,20250110,2305,8.89,20250205,5260,-52.28,20240206,2305,8.89,20250205,0.14,N,002990,5000,1847 억,,0,N,N,12,N,00,N diff --git a/003000/price/prices-20250201.csv b/003000/price/prices-20250201.csv index 9fa5aa155374..e839ce8d3b9b 100644 --- a/003000/price/prices-20250201.csv +++ b/003000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4750,-45,5,-0.94,404219040,84554,136.27,4805,4840,4750,6230,3360,4795,4780.76,4.40,0,-14082,4858,4826,4768,4736,4678,4842,4752,364,1435,500,3450,5,1,68454671,3252,-10.77,1.22,12,0.12,-441.00,3899.00,8240,20240327,-42.35,4070,20241209,16.71,5150,-7.77,20250108,4530,4.86,20250102,8240,-42.35,20240327,4070,16.71,20241209,1.49,N,003000,500,364 억,,3013353,N,N,2854,N,00,N +20250207,150137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4760,-35,5,-0.73,368461320,77033,124.15,4805,4840,4760,6230,3360,4795,4783.16,4.40,0,-11688,4858,4826,4768,4736,4678,4842,4752,364,1435,500,3450,5,1,68454671,3258,-10.79,1.22,12,0.11,-441.00,3899.00,8240,20240327,-42.23,4070,20241209,16.95,5150,-7.57,20250108,4530,5.08,20250102,8240,-42.23,20240327,4070,16.95,20241209,1.49,N,003000,500,364 억,,3013353,N,N,2429,N,00,N +20250207,140136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4770,-25,5,-0.52,319980765,66861,107.75,4805,4840,4760,6230,3360,4795,4785.76,4.40,0,-11521,4858,4826,4768,4736,4678,4842,4752,364,1435,500,3450,5,1,68454671,3265,-10.82,1.22,12,0.10,-441.00,3899.00,8240,20240327,-42.11,4070,20241209,17.20,5150,-7.38,20250108,4530,5.30,20250102,8240,-42.11,20240327,4070,17.20,20241209,1.49,N,003000,500,364 억,,3013353,N,N,2429,N,00,N +20250207,130136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4790,-5,5,-0.10,294082220,61433,99.01,4805,4840,4760,6230,3360,4795,4787.04,4.40,0,-9988,4858,4826,4768,4736,4678,4842,4752,364,1435,500,3450,5,1,68454671,3279,-10.86,1.23,12,0.09,-441.00,3899.00,8240,20240327,-41.87,4070,20241209,17.69,5150,-6.99,20250108,4530,5.74,20250102,8240,-41.87,20240327,4070,17.69,20241209,1.49,N,003000,500,364 억,,3013353,N,N,2429,N,00,N +20250207,120137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4770,-25,5,-0.52,276311695,57715,93.01,4805,4840,4760,6230,3360,4795,4787.52,4.40,0,-8783,4858,4826,4768,4736,4678,4842,4752,364,1435,500,3450,5,1,68454671,3265,-10.82,1.22,12,0.08,-441.00,3899.00,8240,20240327,-42.11,4070,20241209,17.20,5150,-7.38,20250108,4530,5.30,20250102,8240,-42.11,20240327,4070,17.20,20241209,1.49,N,003000,500,364 억,,3013353,N,N,2429,N,00,N +20250207,110137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4775,-20,5,-0.42,234478485,48950,78.89,4805,4840,4760,6230,3360,4795,4790.16,4.40,0,-7394,4858,4826,4768,4736,4678,4842,4752,364,1435,500,3450,5,1,68454671,3269,-10.83,1.22,12,0.07,-441.00,3899.00,8240,20240327,-42.05,4070,20241209,17.32,5150,-7.28,20250108,4530,5.41,20250102,8240,-42.05,20240327,4070,17.32,20241209,1.49,N,003000,500,364 억,,3013353,N,N,2429,N,00,N +20250207,100137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4805,10,2,0.21,146150350,30496,49.15,4805,4840,4760,6230,3360,4795,4792.44,4.40,0,-5380,4858,4826,4768,4736,4678,4842,4752,364,1435,500,3450,5,1,68454671,3289,-10.90,1.23,12,0.04,-441.00,3899.00,8240,20240327,-41.69,4070,20241209,18.06,5150,-6.70,20250108,4530,6.07,20250102,8240,-41.69,20240327,4070,18.06,20241209,1.49,N,003000,500,364 억,,3013353,N,N,2429,N,00,N +20250207,090137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4805,10,2,0.21,20808590,4320,6.96,4805,4840,4805,6230,3360,4795,4816.80,4.40,0,821,4858,4826,4768,4736,4678,4842,4752,364,1435,500,3450,5,1,68454671,3289,-10.90,1.23,12,0.01,-441.00,3899.00,8240,20240327,-41.69,4070,20241209,18.06,5150,-6.70,20250108,4530,6.07,20250102,8240,-41.69,20240327,4070,18.06,20241209,1.49,N,003000,500,364 억,,3013353,N,N,2429,N,00,N 20250206,160135,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4795,25,2,0.52,281804545,59060,91.92,4770,4800,4710,6200,3340,4770,4771.39,4.39,0,1778,4850,4810,4735,4695,4620,4830,4715,364,1430,500,3430,5,1,68454671,3282,-10.87,1.23,12,0.09,-441.00,3899.00,8240,20240327,-41.81,4070,20241209,17.81,5150,-6.89,20250108,4530,5.85,20250102,8240,-41.81,20240327,4070,17.81,20241209,1.49,N,003000,500,364 억,,3006080,N,N,2429,N,00,N 20250206,150135,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4770,0,3,0.00,240856300,50505,78.60,4770,4800,4710,6200,3340,4770,4768.96,4.39,0,1434,4850,4810,4735,4695,4620,4830,4715,364,1430,500,3430,5,1,68454671,3265,-10.82,1.22,12,0.07,-441.00,3899.00,8240,20240327,-42.11,4070,20241209,17.20,5150,-7.38,20250108,4530,5.30,20250102,8240,-42.11,20240327,4070,17.20,20241209,1.49,N,003000,500,364 억,,3006080,N,N,1732,N,00,N 20250206,140136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4770,0,3,0.00,208582515,43740,68.07,4770,4800,4710,6200,3340,4770,4768.69,4.39,0,2858,4850,4810,4735,4695,4620,4830,4715,364,1430,500,3430,5,1,68454671,3265,-10.82,1.22,12,0.06,-441.00,3899.00,8240,20240327,-42.11,4070,20241209,17.20,5150,-7.38,20250108,4530,5.30,20250102,8240,-42.11,20240327,4070,17.20,20241209,1.49,N,003000,500,364 억,,3006080,N,N,1732,N,00,N diff --git a/003010/price/prices-20250201.csv b/003010/price/prices-20250201.csv index 2304da6799bd..abebaad49623 100644 --- a/003010/price/prices-20250201.csv +++ b/003010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5520,330,2,6.36,2535776580,470182,345.34,5260,5520,5230,6740,3640,5190,5392.28,4.60,0,53666,5363,5276,5193,5106,5023,5320,5150,64,1550,500,3840,10,1,12712747,702,9.48,0.57,12,3.70,582.00,9678.00,6500,20240607,-15.08,4210,20241209,31.12,5520,0.00,20250207,4840,14.05,20250102,6500,-15.08,20240607,4210,31.12,20241209,4.13,N,003010,500,63 억,,584621,N,N,6,N,00,N +20250207,150137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5490,300,2,5.78,2145323380,399247,293.24,5260,5490,5230,6740,3640,5190,5373.42,4.60,0,61877,5363,5276,5193,5106,5023,5320,5150,64,1550,500,3840,10,1,12712747,698,9.43,0.57,12,3.14,582.00,9678.00,6500,20240607,-15.54,4210,20241209,30.40,5490,0.00,20250207,4840,13.43,20250102,6500,-15.54,20240607,4210,30.40,20241209,4.13,N,003010,500,63 억,,584621,N,N,6,N,00,N +20250207,140136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5400,210,2,4.05,1420934420,266271,195.57,5260,5420,5230,6740,3640,5190,5336.42,4.60,0,19057,5363,5276,5193,5106,5023,5320,5150,64,1550,500,3840,10,1,12712747,686,9.28,0.56,12,2.09,582.00,9678.00,6500,20240607,-16.92,4210,20241209,28.27,5420,0.00,20250122,4840,11.57,20250102,6500,-16.92,20240607,4210,28.27,20241209,4.13,N,003010,500,63 억,,584621,N,N,6,N,00,N +20250207,130137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5380,190,2,3.66,1122276400,210880,154.89,5260,5400,5230,6740,3640,5190,5321.87,4.60,0,33869,5363,5276,5193,5106,5023,5320,5150,64,1550,500,3840,10,1,12712747,684,9.24,0.56,12,1.66,582.00,9678.00,6500,20240607,-17.23,4210,20241209,27.79,5420,-0.74,20250122,4840,11.16,20250102,6500,-17.23,20240607,4210,27.79,20241209,4.13,N,003010,500,63 억,,584621,N,N,6,N,00,N +20250207,120137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5270,80,2,1.54,784863940,147795,108.55,5260,5370,5230,6740,3640,5190,5310.49,4.60,0,16945,5363,5276,5193,5106,5023,5320,5150,64,1550,500,3840,10,1,12712747,670,9.05,0.54,12,1.16,582.00,9678.00,6500,20240607,-18.92,4210,20241209,25.18,5420,-2.77,20250122,4840,8.88,20250102,6500,-18.92,20240607,4210,25.18,20241209,4.13,N,003010,500,63 억,,584621,N,N,6,N,00,N +20250207,110137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5300,110,2,2.12,755645500,142241,104.47,5260,5370,5230,6740,3640,5190,5312.43,4.60,0,17299,5363,5276,5193,5106,5023,5320,5150,64,1550,500,3840,10,1,12712747,674,9.11,0.55,12,1.12,582.00,9678.00,6500,20240607,-18.46,4210,20241209,25.89,5420,-2.21,20250122,4840,9.50,20250102,6500,-18.46,20240607,4210,25.89,20241209,4.13,N,003010,500,63 억,,584621,N,N,6,N,00,N +20250207,100137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5340,150,2,2.89,621312130,116878,85.85,5260,5370,5230,6740,3640,5190,5315.90,4.60,0,15464,5363,5276,5193,5106,5023,5320,5150,64,1550,500,3840,10,1,12712747,679,9.18,0.55,12,0.92,582.00,9678.00,6500,20240607,-17.85,4210,20241209,26.84,5420,-1.48,20250122,4840,10.33,20250102,6500,-17.85,20240607,4210,26.84,20241209,4.13,N,003010,500,63 억,,584621,N,N,6,N,00,N +20250207,090137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5250,60,2,1.16,63026840,11988,8.80,5260,5290,5230,6740,3640,5190,5257.49,4.60,0,-4261,5363,5276,5193,5106,5023,5320,5150,64,1550,500,3840,10,1,12712747,667,9.02,0.54,12,0.09,582.00,9678.00,6500,20240607,-19.23,4210,20241209,24.70,5420,-3.14,20250122,4840,8.47,20250102,6500,-19.23,20240607,4210,24.70,20241209,4.13,N,003010,500,63 억,,584621,N,N,6,N,00,N 20250206,160135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5190,100,2,1.96,666928830,127995,266.45,5150,5280,5110,6610,3570,5090,5210.59,4.62,0,-3869,5176,5132,5066,5022,4956,5155,5045,64,1520,500,3760,10,1,12712747,660,8.92,0.54,12,1.01,582.00,9678.00,6500,20240607,-20.15,4210,20241209,23.28,5420,-4.24,20250122,4840,7.23,20250102,6500,-20.15,20240607,4210,23.28,20241209,4.12,N,003010,500,63 억,,587475,N,N,6,N,00,N 20250206,150136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5190,100,2,1.96,643851830,123536,257.17,5150,5280,5110,6610,3570,5090,5211.86,4.62,0,-4657,5176,5132,5066,5022,4956,5155,5045,64,1520,500,3760,10,1,12712747,660,8.92,0.54,12,0.97,582.00,9678.00,6500,20240607,-20.15,4210,20241209,23.28,5420,-4.24,20250122,4840,7.23,20250102,6500,-20.15,20240607,4210,23.28,20241209,4.12,N,003010,500,63 억,,587475,N,N,3,N,00,N 20250206,140136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,110,2,2.16,619532420,118848,247.41,5150,5280,5110,6610,3570,5090,5212.81,4.62,0,-4853,5176,5132,5066,5022,4956,5155,5045,64,1520,500,3760,10,1,12712747,661,8.93,0.54,12,0.93,582.00,9678.00,6500,20240607,-20.00,4210,20241209,23.52,5420,-4.06,20250122,4840,7.44,20250102,6500,-20.00,20240607,4210,23.52,20241209,4.12,N,003010,500,63 억,,587475,N,N,3,N,00,N diff --git a/003030/price/prices-20250201.csv b/003030/price/prices-20250201.csv index 8ebb1e614480..afb87254e942 100644 --- a/003030/price/prices-20250201.csv +++ b/003030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160137,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,213500,-4000,5,-1.84,747834500,3483,45.56,215500,217500,210500,282500,152500,217500,214709.88,8.03,0,-145,225833,221666,215333,211166,204833,223750,213250,207,65000,5000,160950,500,1,4141657,8842,3.12,0.49,12,0.08,68482.00,434617.00,240500,20240327,-11.23,143100,20240805,49.20,230000,-7.17,20250121,176500,20.96,20250106,240500,-11.23,20240327,143100,49.20,20240805,0.07,N,003030,5000,207 억,,332608,N,N,41,N,00,N +20250207,150138,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,215000,-2500,5,-1.15,636160500,2962,38.74,215500,217500,210500,282500,152500,217500,214773.97,8.03,0,68,225833,221666,215333,211166,204833,223750,213250,207,65000,5000,160950,500,1,4141657,8905,3.14,0.49,12,0.07,68482.00,434617.00,240500,20240327,-10.60,143100,20240805,50.24,230000,-6.52,20250121,176500,21.81,20250106,240500,-10.60,20240327,143100,50.24,20240805,0.07,N,003030,5000,207 억,,332608,N,N,1,N,00,N +20250207,140137,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,216000,-1500,5,-0.69,553590500,2579,33.73,215500,217500,210500,282500,152500,217500,214653.16,8.03,0,156,225833,221666,215333,211166,204833,223750,213250,207,65000,5000,160950,500,1,4141657,8946,3.15,0.50,12,0.06,68482.00,434617.00,240500,20240327,-10.19,143100,20240805,50.94,230000,-6.09,20250121,176500,22.38,20250106,240500,-10.19,20240327,143100,50.94,20240805,0.07,N,003030,5000,207 억,,332608,N,N,1,N,00,N +20250207,130137,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,214500,-3000,5,-1.38,463069500,2159,28.24,215500,217500,210500,282500,152500,217500,214483.33,8.03,0,218,225833,221666,215333,211166,204833,223750,213250,207,65000,5000,160950,500,1,4141657,8884,3.13,0.49,12,0.05,68482.00,434617.00,240500,20240327,-10.81,143100,20240805,49.90,230000,-6.74,20250121,176500,21.53,20250106,240500,-10.81,20240327,143100,49.90,20240805,0.07,N,003030,5000,207 억,,332608,N,N,1,N,00,N +20250207,120137,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,214500,-3000,5,-1.38,399920500,1865,24.40,215500,217500,210500,282500,152500,217500,214434.58,8.03,0,213,225833,221666,215333,211166,204833,223750,213250,207,65000,5000,160950,500,1,4141657,8884,3.13,0.49,12,0.05,68482.00,434617.00,240500,20240327,-10.81,143100,20240805,49.90,230000,-6.74,20250121,176500,21.53,20250106,240500,-10.81,20240327,143100,49.90,20240805,0.07,N,003030,5000,207 억,,332608,N,N,1,N,00,N +20250207,110137,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,216000,-1500,5,-0.69,346470000,1617,21.15,215500,217500,210500,282500,152500,217500,214267.16,8.03,0,216,225833,221666,215333,211166,204833,223750,213250,207,65000,5000,160950,500,1,4141657,8946,3.15,0.50,12,0.04,68482.00,434617.00,240500,20240327,-10.19,143100,20240805,50.94,230000,-6.09,20250121,176500,22.38,20250106,240500,-10.19,20240327,143100,50.94,20240805,0.07,N,003030,5000,207 억,,332608,N,N,1,N,00,N +20250207,100137,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,214000,-3500,5,-1.61,275221500,1284,16.80,215500,217500,210500,282500,152500,217500,214346.96,8.03,0,186,225833,221666,215333,211166,204833,223750,213250,207,65000,5000,160950,500,1,4141657,8863,3.12,0.49,12,0.03,68482.00,434617.00,240500,20240327,-11.02,143100,20240805,49.55,230000,-6.96,20250121,176500,21.25,20250106,240500,-11.02,20240327,143100,49.55,20240805,0.07,N,003030,5000,207 억,,332608,N,N,1,N,00,N +20250207,090137,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,213500,-4000,5,-1.84,6878000,32,0.42,215500,215500,213500,282500,152500,217500,214937.50,8.03,0,0,225833,221666,215333,211166,204833,223750,213250,207,65000,5000,160950,500,1,4141657,8842,3.12,0.49,12,0.00,68482.00,434617.00,240500,20240327,-11.23,143100,20240805,49.20,230000,-7.17,20250121,176500,20.96,20250106,240500,-11.23,20240327,143100,49.20,20240805,0.07,N,003030,5000,207 억,,332608,N,N,1,N,00,N 20250206,160135,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,217500,-500,5,-0.23,1642487500,7638,110.66,215000,219500,209000,283000,153000,218000,215041.57,8.05,0,-587,225333,221666,217833,214166,210333,219750,212250,207,65000,5000,161320,500,1,4141657,9008,3.18,0.50,12,0.18,68482.00,434617.00,240500,20240327,-9.56,143100,20240805,51.99,230000,-5.43,20250121,176500,23.23,20250106,240500,-9.56,20240327,143100,51.99,20240805,0.07,N,003030,5000,207 억,,333405,N,N,1,N,00,N 20250206,150136,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,217500,-500,5,-0.23,1509295500,7027,101.81,215000,219500,209000,283000,153000,218000,214785.19,8.05,0,-345,225333,221666,217833,214166,210333,219750,212250,207,65000,5000,161320,500,1,4141657,9008,3.18,0.50,12,0.17,68482.00,434617.00,240500,20240327,-9.56,143100,20240805,51.99,230000,-5.43,20250121,176500,23.23,20250106,240500,-9.56,20240327,143100,51.99,20240805,0.07,N,003030,5000,207 억,,333405,N,N,2,N,00,N 20250206,140136,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,218500,500,2,0.23,1282917500,5989,86.77,215000,219500,209000,283000,153000,218000,214212.31,8.05,0,174,225333,221666,217833,214166,210333,219750,212250,207,65000,5000,161320,500,1,4141657,9050,3.19,0.50,12,0.14,68482.00,434617.00,240500,20240327,-9.15,143100,20240805,52.69,230000,-5.00,20250121,176500,23.80,20250106,240500,-9.15,20240327,143100,52.69,20240805,0.07,N,003030,5000,207 억,,333405,N,N,2,N,00,N diff --git a/003060/price/prices-20250201.csv b/003060/price/prices-20250201.csv index 73b326a873bd..b4bb841e324a 100644 --- a/003060/price/prices-20250201.csv +++ b/003060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,688,-42,5,-5.75,846805992,1215230,275.98,740,740,684,949,511,730,696.84,1.43,0,-268626,745,737,726,718,707,741,722,992,219,500,430,1,1,198407845,1365,-0.41,0.13,12,0.61,-1680.00,5124.00,1780,20240708,-61.35,600,20250116,14.67,879,-21.73,20250121,600,14.67,20250116,2180,-68.44,20240416,156,341.03,20240306,0.00,N,003060,500,992 억,,2844501,N,N,4,N,00,N +20250207,150138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,687,-43,5,-5.89,772943286,1107659,251.55,740,740,684,949,511,730,697.82,1.43,0,-201320,745,737,726,718,707,741,722,992,219,500,430,1,1,198407845,1363,-0.41,0.13,12,0.56,-1680.00,5124.00,1780,20240708,-61.40,600,20250116,14.50,879,-21.84,20250121,600,14.50,20250116,2180,-68.49,20240416,156,340.38,20240306,0.00,N,003060,500,992 억,,2844501,N,N,69,N,00,N +20250207,140137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,690,-40,5,-5.48,664291543,949747,215.69,740,740,684,949,511,730,699.44,1.43,0,-157324,745,737,726,718,707,741,722,992,219,500,430,1,1,198407845,1369,-0.41,0.13,12,0.48,-1680.00,5124.00,1780,20240708,-61.24,600,20250116,15.00,879,-21.50,20250121,600,15.00,20250116,2180,-68.35,20240416,156,342.31,20240306,0.00,N,003060,500,992 억,,2844501,N,N,69,N,00,N +20250207,130137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,690,-40,5,-5.48,628703449,898206,203.98,740,740,684,949,511,730,699.95,1.43,0,-132141,745,737,726,718,707,741,722,992,219,500,430,1,1,198407845,1369,-0.41,0.13,12,0.45,-1680.00,5124.00,1780,20240708,-61.24,600,20250116,15.00,879,-21.50,20250121,600,15.00,20250116,2180,-68.35,20240416,156,342.31,20240306,0.00,N,003060,500,992 억,,2844501,N,N,69,N,00,N +20250207,120138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,693,-37,5,-5.07,576497846,822839,186.87,740,740,684,949,511,730,700.62,1.43,0,-81066,745,737,726,718,707,741,722,992,219,500,430,1,1,198407845,1375,-0.41,0.14,12,0.41,-1680.00,5124.00,1780,20240708,-61.07,600,20250116,15.50,879,-21.16,20250121,600,15.50,20250116,2180,-68.21,20240416,156,344.23,20240306,0.00,N,003060,500,992 억,,2844501,N,N,69,N,00,N +20250207,110138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,700,-30,5,-4.11,380539077,539066,122.42,740,740,696,949,511,730,705.92,1.43,0,-99171,745,737,726,718,707,741,722,992,219,500,430,1,1,198407845,1389,-0.42,0.14,12,0.27,-1680.00,5124.00,1780,20240708,-60.67,600,20250116,16.67,879,-20.36,20250121,600,16.67,20250116,2180,-67.89,20240416,156,348.72,20240306,0.00,N,003060,500,992 억,,2844501,N,N,69,N,00,N +20250207,100137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,702,-28,5,-3.84,206525749,290551,65.98,740,740,700,949,511,730,710.81,1.43,0,-56908,745,737,726,718,707,741,722,992,219,500,430,1,1,198407845,1393,-0.42,0.14,12,0.15,-1680.00,5124.00,1780,20240708,-60.56,600,20250116,17.00,879,-20.14,20250121,600,17.00,20250116,2180,-67.80,20240416,156,350.00,20240306,0.00,N,003060,500,992 억,,2844501,N,N,69,N,00,N +20250207,090138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,725,-5,5,-0.68,3492848,4745,1.08,740,740,725,949,511,730,736.11,1.43,0,-3478,745,737,726,718,707,741,722,992,219,500,430,1,1,198407845,1438,-0.43,0.14,12,0.00,-1680.00,5124.00,1780,20240708,-59.27,600,20250116,20.83,879,-17.52,20250121,600,20.83,20250116,2180,-66.74,20240416,156,364.74,20240306,0.00,N,003060,500,992 억,,2844501,N,N,69,N,00,N 20250206,160136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,730,5,2,0.69,317957942,439197,98.85,725,734,715,942,508,725,723.94,1.43,0,671,761,742,724,705,687,734,697,992,217,500,430,1,1,198407845,1448,-0.43,0.14,12,0.22,-1680.00,5124.00,1780,20240708,-58.99,600,20250116,21.67,879,-16.95,20250121,600,21.67,20250116,2180,-66.51,20240416,156,367.95,20240306,0.00,N,003060,500,992 억,,2845522,N,N,69,N,00,N 20250206,150136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,720,-5,5,-0.69,302596725,418067,94.09,725,734,715,942,508,725,723.80,1.43,0,9113,761,742,724,705,687,734,697,992,217,500,430,1,1,198407845,1429,-0.43,0.14,12,0.21,-1680.00,5124.00,1780,20240708,-59.55,600,20250116,20.00,879,-18.09,20250121,600,20.00,20250116,2180,-66.97,20240416,156,361.54,20240306,0.00,N,003060,500,992 억,,2845522,N,N,73,N,00,N 20250206,140137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,721,-4,5,-0.55,261063260,360632,81.16,725,734,715,942,508,725,723.90,1.43,0,1675,761,742,724,705,687,734,697,992,217,500,430,1,1,198407845,1431,-0.43,0.14,12,0.18,-1680.00,5124.00,1780,20240708,-59.49,600,20250116,20.17,879,-17.97,20250121,600,20.17,20250116,2180,-66.93,20240416,156,362.18,20240306,0.00,N,003060,500,992 억,,2845522,N,N,73,N,00,N diff --git a/003070/price/prices-20250201.csv b/003070/price/prices-20250201.csv index 18e8057b415a..e5e32aa5e7f1 100644 --- a/003070/price/prices-20250201.csv +++ b/003070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9050,-250,5,-2.69,494627390,54826,55.13,9180,9180,8940,12090,6510,9300,9021.60,0.27,0,-8476,9613,9456,9163,9006,8713,9535,9085,947,2790,5000,5950,10,1,18932713,1713,646.43,0.32,12,0.29,14.00,28473.00,16110,20240621,-43.82,7920,20241209,14.27,9460,-4.33,20250120,8670,4.38,20250102,16110,-43.82,20240621,7920,14.27,20241209,0.29,N,003070,5000,946 억,,51521,N,N,34,N,00,N +20250207,150138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9110,-190,5,-2.04,466167160,51688,51.97,9180,9180,8940,12090,6510,9300,9018.86,0.27,0,-6813,9613,9456,9163,9006,8713,9535,9085,947,2790,5000,5950,10,1,18932713,1725,650.71,0.32,12,0.27,14.00,28473.00,16110,20240621,-43.45,7920,20241209,15.03,9460,-3.70,20250120,8670,5.07,20250102,16110,-43.45,20240621,7920,15.03,20241209,0.29,N,003070,5000,946 억,,51521,N,N,0,N,00,N +20250207,140137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9030,-270,5,-2.90,377614400,41959,42.19,9180,9180,8940,12090,6510,9300,8999.60,0.27,0,-9131,9613,9456,9163,9006,8713,9535,9085,947,2790,5000,5950,10,1,18932713,1710,645.00,0.32,12,0.22,14.00,28473.00,16110,20240621,-43.95,7920,20241209,14.02,9460,-4.55,20250120,8670,4.15,20250102,16110,-43.95,20240621,7920,14.02,20241209,0.29,N,003070,5000,946 억,,51521,N,N,0,N,00,N +20250207,130137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9060,-240,5,-2.58,344177620,38256,38.47,9180,9180,8940,12090,6510,9300,8996.69,0.27,0,-11118,9613,9456,9163,9006,8713,9535,9085,947,2790,5000,5950,10,1,18932713,1715,647.14,0.32,12,0.20,14.00,28473.00,16110,20240621,-43.76,7920,20241209,14.39,9460,-4.23,20250120,8670,4.50,20250102,16110,-43.76,20240621,7920,14.39,20241209,0.29,N,003070,5000,946 억,,51521,N,N,0,N,00,N +20250207,120138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8950,-350,5,-3.76,316506260,35186,35.38,9180,9180,8940,12090,6510,9300,8995.22,0.27,0,-10159,9613,9456,9163,9006,8713,9535,9085,947,2790,5000,5950,10,1,18932713,1694,639.29,0.31,12,0.19,14.00,28473.00,16110,20240621,-44.44,7920,20241209,13.01,9460,-5.39,20250120,8670,3.23,20250102,16110,-44.44,20240621,7920,13.01,20241209,0.29,N,003070,5000,946 억,,51521,N,N,0,N,00,N +20250207,110138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8990,-310,5,-3.33,256774170,28519,28.68,9180,9180,8950,12090,6510,9300,9003.61,0.27,0,-7894,9613,9456,9163,9006,8713,9535,9085,947,2790,5000,5950,10,1,18932713,1702,642.14,0.32,12,0.15,14.00,28473.00,16110,20240621,-44.20,7920,20241209,13.51,9460,-4.97,20250120,8670,3.69,20250102,16110,-44.20,20240621,7920,13.51,20241209,0.29,N,003070,5000,946 억,,51521,N,N,0,N,00,N +20250207,100138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9010,-290,5,-3.12,218039750,24207,24.34,9180,9180,8950,12090,6510,9300,9007.29,0.27,0,-6145,9613,9456,9163,9006,8713,9535,9085,947,2790,5000,5950,10,1,18932713,1706,643.57,0.32,12,0.13,14.00,28473.00,16110,20240621,-44.07,7920,20241209,13.76,9460,-4.76,20250120,8670,3.92,20250102,16110,-44.07,20240621,7920,13.76,20241209,0.29,N,003070,5000,946 억,,51521,N,N,0,N,00,N +20250207,090138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9050,-250,5,-2.69,16098860,1771,1.78,9180,9180,9040,12090,6510,9300,9090.15,0.27,0,-723,9613,9456,9163,9006,8713,9535,9085,947,2790,5000,5950,10,1,18932713,1713,646.43,0.32,12,0.01,14.00,28473.00,16110,20240621,-43.82,7920,20241209,14.27,9460,-4.33,20250120,8670,4.38,20250102,16110,-43.82,20240621,7920,14.27,20241209,0.29,N,003070,5000,946 억,,51521,N,N,0,N,00,N 20250206,160136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9300,480,2,5.44,896589440,98038,421.32,8980,9320,8870,11460,6180,8820,9145.33,0.21,0,10885,8986,8902,8806,8722,8626,8945,8765,947,2640,5000,5640,10,1,18932713,1761,664.29,0.33,12,0.52,14.00,28473.00,16110,20240621,-42.27,7920,20241209,17.42,9460,-1.69,20250120,8670,7.27,20250102,16110,-42.27,20240621,7920,17.42,20241209,0.30,N,003070,5000,946 억,,39089,N,N,0,N,00,N 20250206,150136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9120,300,2,3.40,830298750,90852,390.44,8980,9320,8870,11460,6180,8820,9139.03,0.21,0,12105,8986,8902,8806,8722,8626,8945,8765,947,2640,5000,5640,10,1,18932713,1727,651.43,0.32,12,0.48,14.00,28473.00,16110,20240621,-43.39,7920,20241209,15.15,9460,-3.59,20250120,8670,5.19,20250102,16110,-43.39,20240621,7920,15.15,20241209,0.30,N,003070,5000,946 억,,39089,N,N,0,N,00,N 20250206,140137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9230,410,2,4.65,750443270,82093,352.80,8980,9320,8870,11460,6180,8820,9141.38,0.21,0,10347,8986,8902,8806,8722,8626,8945,8765,947,2640,5000,5640,10,1,18932713,1747,659.29,0.32,12,0.43,14.00,28473.00,16110,20240621,-42.71,7920,20241209,16.54,9460,-2.43,20250120,8670,6.46,20250102,16110,-42.71,20240621,7920,16.54,20241209,0.30,N,003070,5000,946 억,,39089,N,N,0,N,00,N diff --git a/003080/price/prices-20250201.csv b/003080/price/prices-20250201.csv index 7af3d237cd7f..e6f7bede2260 100644 --- a/003080/price/prices-20250201.csv +++ b/003080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2490,-30,5,-1.19,28385035,11396,25.81,2490,2525,2480,3275,1765,2520,2490.80,0.34,0,-294,2563,2541,2503,2481,2443,2552,2492,100,755,500,1810,5,1,20020000,498,38.91,0.37,12,0.06,64.00,6722.00,3035,20240516,-17.96,2440,20241209,2.05,2580,-3.49,20250108,2465,1.01,20250206,3035,-17.96,20240516,2440,2.05,20241209,0.81,N,003080,500,100 억,,67608,N,N,1,N,00,N +20250207,150138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2500,-20,5,-0.79,27219715,10928,24.75,2490,2525,2480,3275,1765,2520,2490.82,0.34,0,-284,2563,2541,2503,2481,2443,2552,2492,100,755,500,1810,5,1,20020000,501,39.06,0.37,12,0.05,64.00,6722.00,3035,20240516,-17.63,2440,20241209,2.46,2580,-3.10,20250108,2465,1.42,20250206,3035,-17.63,20240516,2440,2.46,20241209,0.81,N,003080,500,100 억,,67608,N,N,9,N,00,N +20250207,140137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2495,-25,5,-0.99,20653880,8295,18.79,2490,2525,2480,3275,1765,2520,2489.92,0.34,0,-273,2563,2541,2503,2481,2443,2552,2492,100,755,500,1810,5,1,20020000,499,38.98,0.37,12,0.04,64.00,6722.00,3035,20240516,-17.79,2440,20241209,2.25,2580,-3.29,20250108,2465,1.22,20250206,3035,-17.79,20240516,2440,2.25,20241209,0.81,N,003080,500,100 억,,67608,N,N,9,N,00,N +20250207,130138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2495,-25,5,-0.99,7845625,3151,7.14,2490,2525,2480,3275,1765,2520,2489.88,0.34,0,-262,2563,2541,2503,2481,2443,2552,2492,100,755,500,1810,5,1,20020000,499,38.98,0.37,12,0.02,64.00,6722.00,3035,20240516,-17.79,2440,20241209,2.25,2580,-3.29,20250108,2465,1.22,20250206,3035,-17.79,20240516,2440,2.25,20241209,0.81,N,003080,500,100 억,,67608,N,N,9,N,00,N +20250207,120138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2495,-25,5,-0.99,7808205,3136,7.10,2490,2525,2480,3275,1765,2520,2489.86,0.34,0,-262,2563,2541,2503,2481,2443,2552,2492,100,755,500,1810,5,1,20020000,499,38.98,0.37,12,0.02,64.00,6722.00,3035,20240516,-17.79,2440,20241209,2.25,2580,-3.29,20250108,2465,1.22,20250206,3035,-17.79,20240516,2440,2.25,20241209,0.81,N,003080,500,100 억,,67608,N,N,9,N,00,N +20250207,110138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2495,-25,5,-0.99,7705910,3095,7.01,2490,2525,2480,3275,1765,2520,2489.79,0.34,0,-262,2563,2541,2503,2481,2443,2552,2492,100,755,500,1810,5,1,20020000,499,38.98,0.37,12,0.02,64.00,6722.00,3035,20240516,-17.79,2440,20241209,2.25,2580,-3.29,20250108,2465,1.22,20250206,3035,-17.79,20240516,2440,2.25,20241209,0.81,N,003080,500,100 억,,67608,N,N,9,N,00,N +20250207,100138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2490,-30,5,-1.19,6637135,2666,6.04,2490,2525,2480,3275,1765,2520,2489.55,0.34,0,-236,2563,2541,2503,2481,2443,2552,2492,100,755,500,1810,5,1,20020000,498,38.91,0.37,12,0.01,64.00,6722.00,3035,20240516,-17.96,2440,20241209,2.05,2580,-3.49,20250108,2465,1.01,20250206,3035,-17.96,20240516,2440,2.05,20241209,0.81,N,003080,500,100 억,,67608,N,N,9,N,00,N +20250207,090138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2525,5,2,0.20,4011410,1608,3.64,2490,2525,2490,3275,1765,2520,2494.66,0.34,0,-205,2563,2541,2503,2481,2443,2552,2492,100,755,500,1810,5,1,20020000,506,39.45,0.38,12,0.01,64.00,6722.00,3035,20240516,-16.80,2440,20241209,3.48,2580,-2.13,20250108,2465,2.43,20250206,3035,-16.80,20240516,2440,3.48,20241209,0.81,N,003080,500,100 억,,67608,N,N,9,N,00,N 20250206,160136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2520,30,2,1.20,110189390,44152,601.28,2490,2525,2465,3235,1745,2490,2495.68,0.34,0,-57,2530,2510,2490,2470,2450,2500,2460,100,745,500,1790,5,1,20020000,505,39.38,0.37,12,0.22,64.00,6722.00,3035,20240516,-16.97,2440,20241209,3.28,2580,-2.33,20250108,2465,2.23,20250206,3035,-16.97,20240516,2440,3.28,20241209,0.81,N,003080,500,100 억,,67665,N,N,9,N,00,N 20250206,150137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2500,10,2,0.40,106055770,42502,578.81,2490,2525,2465,3235,1745,2490,2495.31,0.34,0,212,2530,2510,2490,2470,2450,2500,2460,100,745,500,1790,5,1,20020000,501,39.06,0.37,12,0.21,64.00,6722.00,3035,20240516,-17.63,2440,20241209,2.46,2580,-3.10,20250108,2465,1.42,20250206,3035,-17.63,20240516,2440,2.46,20241209,0.81,N,003080,500,100 억,,67665,N,N,7,N,00,N 20250206,140137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2510,20,2,0.80,93481920,37473,510.32,2490,2525,2465,3235,1745,2490,2494.65,0.34,0,207,2530,2510,2490,2470,2450,2500,2460,100,745,500,1790,5,1,20020000,503,39.22,0.37,12,0.19,64.00,6722.00,3035,20240516,-17.30,2440,20241209,2.87,2580,-2.71,20250108,2465,1.83,20250206,3035,-17.30,20240516,2440,2.87,20241209,0.81,N,003080,500,100 억,,67665,N,N,7,N,00,N diff --git a/003090/price/prices-20250201.csv b/003090/price/prices-20250201.csv index 172b890a4c38..fcc61cca4612 100644 --- a/003090/price/prices-20250201.csv +++ b/003090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21100,-600,5,-2.76,556640700,25931,44.10,21500,21700,21100,28200,15200,21700,21466.23,5.48,0,-747,22433,22066,21383,21016,20333,22250,21200,291,6500,500,15620,50,1,58141980,12268,8.04,1.21,12,0.04,2626.00,17385.00,28100,20241018,-24.91,15050,20240627,40.20,22900,-7.86,20250109,19610,7.60,20250203,28100,-24.91,20241018,15050,40.20,20240627,0.35,N,003090,500,290 억,,3186770,N,N,1321,N,00,N +20250207,150139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21250,-450,5,-2.07,482280300,22416,38.13,21500,21700,21250,28200,15200,21700,21515.00,5.48,0,-229,22433,22066,21383,21016,20333,22250,21200,291,6500,500,15620,50,1,58141980,12355,8.09,1.22,12,0.04,2626.00,17385.00,28100,20241018,-24.38,15050,20240627,41.20,22900,-7.21,20250109,19610,8.36,20250203,28100,-24.38,20241018,15050,41.20,20240627,0.35,N,003090,500,290 억,,3186770,N,N,826,N,00,N +20250207,140138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21350,-350,5,-1.61,424069450,19686,33.48,21500,21700,21350,28200,15200,21700,21541.68,5.48,0,1355,22433,22066,21383,21016,20333,22250,21200,291,6500,500,15620,50,1,58141980,12413,8.13,1.23,12,0.03,2626.00,17385.00,28100,20241018,-24.02,15050,20240627,41.86,22900,-6.77,20250109,19610,8.87,20250203,28100,-24.02,20241018,15050,41.86,20240627,0.35,N,003090,500,290 억,,3186770,N,N,826,N,00,N +20250207,130138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21500,-200,5,-0.92,333783200,15475,26.32,21500,21700,21450,28200,15200,21700,21569.19,5.48,0,3493,22433,22066,21383,21016,20333,22250,21200,291,6500,500,15620,50,1,58141980,12501,8.19,1.24,12,0.03,2626.00,17385.00,28100,20241018,-23.49,15050,20240627,42.86,22900,-6.11,20250109,19610,9.64,20250203,28100,-23.49,20241018,15050,42.86,20240627,0.35,N,003090,500,290 억,,3186770,N,N,826,N,00,N +20250207,120138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21550,-150,5,-0.69,269722000,12502,21.26,21500,21700,21450,28200,15200,21700,21574.31,5.48,0,4018,22433,22066,21383,21016,20333,22250,21200,291,6500,500,15620,50,1,58141980,12530,8.21,1.24,12,0.02,2626.00,17385.00,28100,20241018,-23.31,15050,20240627,43.19,22900,-5.90,20250109,19610,9.89,20250203,28100,-23.31,20241018,15050,43.19,20240627,0.35,N,003090,500,290 억,,3186770,N,N,826,N,00,N +20250207,110138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21500,-200,5,-0.92,210204550,9744,16.57,21500,21700,21450,28200,15200,21700,21572.72,5.48,0,3364,22433,22066,21383,21016,20333,22250,21200,291,6500,500,15620,50,1,58141980,12501,8.19,1.24,12,0.02,2626.00,17385.00,28100,20241018,-23.49,15050,20240627,42.86,22900,-6.11,20250109,19610,9.64,20250203,28100,-23.49,20241018,15050,42.86,20240627,0.35,N,003090,500,290 억,,3186770,N,N,826,N,00,N +20250207,100138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21550,-150,5,-0.69,139687500,6472,11.01,21500,21700,21450,28200,15200,21700,21583.36,5.48,0,2917,22433,22066,21383,21016,20333,22250,21200,291,6500,500,15620,50,1,58141980,12530,8.21,1.24,12,0.01,2626.00,17385.00,28100,20241018,-23.31,15050,20240627,43.19,22900,-5.90,20250109,19610,9.89,20250203,28100,-23.31,20241018,15050,43.19,20240627,0.35,N,003090,500,290 억,,3186770,N,N,826,N,00,N +20250207,090138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21650,-50,5,-0.23,31399650,1455,2.47,21500,21650,21500,28200,15200,21700,21580.52,5.48,0,-216,22433,22066,21383,21016,20333,22250,21200,291,6500,500,15620,50,1,58141980,12588,8.24,1.25,12,0.00,2626.00,17385.00,28100,20241018,-22.95,15050,20240627,43.85,22900,-5.46,20250109,19610,10.40,20250203,28100,-22.95,20241018,15050,43.85,20240627,0.35,N,003090,500,290 억,,3186770,N,N,826,N,00,N 20250206,160136,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21700,1000,2,4.83,1263489200,58743,186.66,20900,21750,20700,26900,14500,20700,21508.67,5.44,0,26837,21200,20950,20600,20350,20000,21075,20475,291,6200,500,14900,50,1,58141980,12617,8.26,1.25,12,0.10,2626.00,17385.00,28100,20241018,-22.78,15050,20240627,44.19,22900,-5.24,20250109,19610,10.66,20250203,28100,-22.78,20241018,15050,44.19,20240627,0.35,N,003090,500,290 억,,3162149,N,N,826,N,00,N 20250206,150137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21700,1000,2,4.83,1114252300,51865,164.80,20900,21700,20700,26900,14500,20700,21483.70,5.44,0,25582,21200,20950,20600,20350,20000,21075,20475,291,6200,500,14900,50,1,58141980,12617,8.26,1.25,12,0.09,2626.00,17385.00,28100,20241018,-22.78,15050,20240627,44.19,22900,-5.24,20250109,19610,10.66,20250203,28100,-22.78,20241018,15050,44.19,20240627,0.35,N,003090,500,290 억,,3162149,N,N,619,N,00,N 20250206,140137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21500,800,2,3.86,944802300,44043,139.95,20900,21700,20700,26900,14500,20700,21451.82,5.44,0,23252,21200,20950,20600,20350,20000,21075,20475,291,6200,500,14900,50,1,58141980,12501,8.19,1.24,12,0.08,2626.00,17385.00,28100,20241018,-23.49,15050,20240627,42.86,22900,-6.11,20250109,19610,9.64,20250203,28100,-23.49,20241018,15050,42.86,20240627,0.35,N,003090,500,290 억,,3162149,N,N,619,N,00,N diff --git a/003100/price/prices-20250201.csv b/003100/price/prices-20250201.csv index 7917e70c8dd6..a9755a84af84 100644 --- a/003100/price/prices-20250201.csv +++ b/003100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15860,-110,5,-0.69,82469820,5219,87.48,15870,15930,15500,20750,11180,15970,15801.84,1.82,0,-1253,16123,16046,15923,15846,15723,15985,15785,66,4780,1000,12130,10,1,6600000,1047,3.51,0.28,12,0.08,4517.00,56338.00,20300,20240221,-21.87,14170,20241209,11.93,16280,-2.58,20250131,14360,10.45,20250106,20300,-21.87,20240221,14170,11.93,20241209,0.05,N,003100,1000,66 억,,120182,N,N,0,N,00,N +20250207,150139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15840,-130,5,-0.81,72853480,4612,77.30,15870,15930,15500,20750,11180,15970,15796.50,1.82,0,-1061,16123,16046,15923,15846,15723,15985,15785,66,4780,1000,12130,10,1,6600000,1045,3.51,0.28,12,0.07,4517.00,56338.00,20300,20240221,-21.97,14170,20241209,11.79,16280,-2.70,20250131,14360,10.31,20250106,20300,-21.97,20240221,14170,11.79,20241209,0.05,N,003100,1000,66 억,,120182,N,N,0,N,00,N +20250207,140138,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15730,-240,5,-1.50,64926190,4109,68.87,15870,15930,15500,20750,11180,15970,15800.97,1.82,0,-780,16123,16046,15923,15846,15723,15985,15785,66,4780,1000,12130,10,1,6600000,1038,3.48,0.28,12,0.06,4517.00,56338.00,20300,20240221,-22.51,14170,20241209,11.01,16280,-3.38,20250131,14360,9.54,20250106,20300,-22.51,20240221,14170,11.01,20241209,0.05,N,003100,1000,66 억,,120182,N,N,0,N,00,N +20250207,130138,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15780,-190,5,-1.19,57786260,3656,61.28,15870,15930,15500,20750,11180,15970,15805.87,1.82,0,-526,16123,16046,15923,15846,15723,15985,15785,66,4780,1000,12130,10,1,6600000,1041,3.49,0.28,12,0.06,4517.00,56338.00,20300,20240221,-22.27,14170,20241209,11.36,16280,-3.07,20250131,14360,9.89,20250106,20300,-22.27,20240221,14170,11.36,20241209,0.05,N,003100,1000,66 억,,120182,N,N,0,N,00,N +20250207,120139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15840,-130,5,-0.81,43206730,2733,45.81,15870,15930,15500,20750,11180,15970,15809.27,1.82,0,-129,16123,16046,15923,15846,15723,15985,15785,66,4780,1000,12130,10,1,6600000,1045,3.51,0.28,12,0.04,4517.00,56338.00,20300,20240221,-21.97,14170,20241209,11.79,16280,-2.70,20250131,14360,10.31,20250106,20300,-21.97,20240221,14170,11.79,20241209,0.05,N,003100,1000,66 억,,120182,N,N,0,N,00,N +20250207,110139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15880,-90,5,-0.56,32694350,2070,34.70,15870,15930,15500,20750,11180,15970,15794.37,1.82,0,-104,16123,16046,15923,15846,15723,15985,15785,66,4780,1000,12130,10,1,6600000,1048,3.52,0.28,12,0.03,4517.00,56338.00,20300,20240221,-21.77,14170,20241209,12.07,16280,-2.46,20250131,14360,10.58,20250106,20300,-21.77,20240221,14170,12.07,20241209,0.05,N,003100,1000,66 억,,120182,N,N,0,N,00,N +20250207,100138,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15850,-120,5,-0.75,32170150,2037,34.14,15870,15930,15500,20750,11180,15970,15792.91,1.82,0,-104,16123,16046,15923,15846,15723,15985,15785,66,4780,1000,12130,10,1,6600000,1046,3.51,0.28,12,0.03,4517.00,56338.00,20300,20240221,-21.92,14170,20241209,11.86,16280,-2.64,20250131,14360,10.38,20250106,20300,-21.92,20240221,14170,11.86,20241209,0.05,N,003100,1000,66 억,,120182,N,N,0,N,00,N +20250207,090139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15870,-100,5,-0.63,1364820,86,1.44,15870,15870,15870,20750,11180,15970,15870.00,1.82,0,-34,16123,16046,15923,15846,15723,15985,15785,66,4780,1000,12130,10,1,6600000,1047,3.51,0.28,12,0.00,4517.00,56338.00,20300,20240221,-21.82,14170,20241209,12.00,16280,-2.52,20250131,14360,10.52,20250106,20300,-21.82,20240221,14170,12.00,20241209,0.05,N,003100,1000,66 억,,120182,N,N,0,N,00,N 20250206,160137,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15970,-50,5,-0.31,94729550,5966,60.21,16000,16000,15800,20800,11220,16020,15878.23,1.84,0,-1045,16280,16150,15940,15810,15600,16215,15875,66,4780,1000,12170,10,1,6600000,1054,3.54,0.28,12,0.09,4517.00,56338.00,20300,20240221,-21.33,14170,20241209,12.70,16280,-1.90,20250131,14360,11.21,20250106,20300,-21.33,20240221,14170,12.70,20241209,0.03,N,003100,1000,66 억,,121227,N,N,0,N,00,N 20250206,150137,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15960,-60,5,-0.37,89302340,5626,56.78,16000,16000,15800,20800,11220,16020,15873.15,1.84,0,-1007,16280,16150,15940,15810,15600,16215,15875,66,4780,1000,12170,10,1,6600000,1053,3.53,0.28,12,0.09,4517.00,56338.00,20300,20240221,-21.38,14170,20241209,12.63,16280,-1.97,20250131,14360,11.14,20250106,20300,-21.38,20240221,14170,12.63,20241209,0.03,N,003100,1000,66 억,,121227,N,N,0,N,00,N 20250206,140138,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15850,-170,5,-1.06,57791040,3645,36.78,16000,16000,15800,20800,11220,16020,15854.88,1.84,0,-513,16280,16150,15940,15810,15600,16215,15875,66,4780,1000,12170,10,1,6600000,1046,3.51,0.28,12,0.06,4517.00,56338.00,20300,20240221,-21.92,14170,20241209,11.86,16280,-2.64,20250131,14360,10.38,20250106,20300,-21.92,20240221,14170,11.86,20241209,0.03,N,003100,1000,66 억,,121227,N,N,0,N,00,N diff --git a/003120/price/prices-20250201.csv b/003120/price/prices-20250201.csv index c8977509d03d..5368ef27eafd 100644 --- a/003120/price/prices-20250201.csv +++ b/003120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15500,30,2,0.19,99410020,6416,67.74,15410,15850,15390,20100,10830,15470,15494.08,0.10,0,22,16056,15762,15606,15312,15156,15685,15235,133,4630,1000,10820,10,1,13300000,2062,-9.84,0.42,12,0.05,-1575.00,36680.00,25650,20240201,-39.57,15000,20250120,3.33,17390,-10.87,20250108,15000,3.33,20250120,24600,-36.99,20240223,15000,3.33,20250120,0.12,N,003120,1000,133 억,,13296,N,N,1,N,00,N +20250207,150139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15440,-30,5,-0.19,98976610,6388,67.45,15410,15850,15390,20100,10830,15470,15494.15,0.10,0,35,16056,15762,15606,15312,15156,15685,15235,133,4630,1000,10820,10,1,13300000,2054,-9.80,0.42,12,0.05,-1575.00,36680.00,25650,20240201,-39.81,15000,20250120,2.93,17390,-11.21,20250108,15000,2.93,20250120,24600,-37.24,20240223,15000,2.93,20250120,0.12,N,003120,1000,133 억,,13296,N,N,6,N,00,N +20250207,140138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15430,-40,5,-0.26,98281810,6343,66.97,15410,15850,15390,20100,10830,15470,15494.53,0.10,0,58,16056,15762,15606,15312,15156,15685,15235,133,4630,1000,10820,10,1,13300000,2052,-9.80,0.42,12,0.05,-1575.00,36680.00,25650,20240201,-39.84,15000,20250120,2.87,17390,-11.27,20250108,15000,2.87,20250120,24600,-37.28,20240223,15000,2.87,20250120,0.12,N,003120,1000,133 억,,13296,N,N,6,N,00,N +20250207,130138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15480,10,2,0.06,66873290,4307,45.48,15410,15850,15390,20100,10830,15470,15526.65,0.10,0,88,16056,15762,15606,15312,15156,15685,15235,133,4630,1000,10820,10,1,13300000,2059,-9.83,0.42,12,0.03,-1575.00,36680.00,25650,20240201,-39.65,15000,20250120,3.20,17390,-10.98,20250108,15000,3.20,20250120,24600,-37.07,20240223,15000,3.20,20250120,0.12,N,003120,1000,133 억,,13296,N,N,6,N,00,N +20250207,120139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15470,0,3,0.00,62726530,4039,42.65,15410,15850,15390,20100,10830,15470,15530.21,0.10,0,124,16056,15762,15606,15312,15156,15685,15235,133,4630,1000,10820,10,1,13300000,2058,-9.82,0.42,12,0.03,-1575.00,36680.00,25650,20240201,-39.69,15000,20250120,3.13,17390,-11.04,20250108,15000,3.13,20250120,24600,-37.11,20240223,15000,3.13,20250120,0.12,N,003120,1000,133 억,,13296,N,N,6,N,00,N +20250207,110139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15490,20,2,0.13,60248890,3879,40.96,15410,15850,15390,20100,10830,15470,15532.07,0.10,0,256,16056,15762,15606,15312,15156,15685,15235,133,4630,1000,10820,10,1,13300000,2060,-9.83,0.42,12,0.03,-1575.00,36680.00,25650,20240201,-39.61,15000,20250120,3.27,17390,-10.93,20250108,15000,3.27,20250120,24600,-37.03,20240223,15000,3.27,20250120,0.12,N,003120,1000,133 억,,13296,N,N,6,N,00,N +20250207,100139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15490,20,2,0.13,29657550,1903,20.09,15410,15850,15390,20100,10830,15470,15584.63,0.10,0,-142,16056,15762,15606,15312,15156,15685,15235,133,4630,1000,10820,10,1,13300000,2060,-9.83,0.42,12,0.01,-1575.00,36680.00,25650,20240201,-39.61,15000,20250120,3.27,17390,-10.93,20250108,15000,3.27,20250120,24600,-37.03,20240223,15000,3.27,20250120,0.12,N,003120,1000,133 억,,13296,N,N,6,N,00,N +20250207,090139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15410,-60,5,-0.39,893780,58,0.61,15410,15410,15410,20100,10830,15470,15410.00,0.10,0,-54,16056,15762,15606,15312,15156,15685,15235,133,4630,1000,10820,10,1,13300000,2050,-9.78,0.42,12,0.00,-1575.00,36680.00,25650,20240201,-39.92,15000,20250120,2.73,17390,-11.39,20250108,15000,2.73,20250120,24600,-37.36,20240223,15000,2.73,20250120,0.12,N,003120,1000,133 억,,13296,N,N,6,N,00,N 20250206,160137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15470,-50,5,-0.32,147909810,9471,167.96,15490,15900,15450,20150,10870,15520,15617.13,0.09,0,918,15760,15640,15560,15440,15360,15600,15400,133,4630,1000,10860,10,1,13300000,2058,-9.82,0.42,12,0.07,-1575.00,36680.00,25650,20240201,-39.69,15000,20250120,3.13,17390,-11.04,20250108,15000,3.13,20250120,25250,-38.73,20240206,15000,3.13,20250120,0.12,N,003120,1000,133 억,,12360,N,N,6,N,00,N 20250206,150137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15530,10,2,0.06,140413730,8987,159.37,15490,15900,15450,20150,10870,15520,15624.09,0.09,0,1297,15760,15640,15560,15440,15360,15600,15400,133,4630,1000,10860,10,1,13300000,2065,-9.86,0.42,12,0.07,-1575.00,36680.00,25650,20240201,-39.45,15000,20250120,3.53,17390,-10.70,20250108,15000,3.53,20250120,25250,-38.50,20240206,15000,3.53,20250120,0.12,N,003120,1000,133 억,,12360,N,N,5,N,00,N 20250206,140138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15560,40,2,0.26,135290590,8657,153.52,15490,15900,15450,20150,10870,15520,15627.88,0.09,0,1261,15760,15640,15560,15440,15360,15600,15400,133,4630,1000,10860,10,1,13300000,2069,-9.88,0.42,12,0.07,-1575.00,36680.00,25650,20240201,-39.34,15000,20250120,3.73,17390,-10.52,20250108,15000,3.73,20250120,25250,-38.38,20240206,15000,3.73,20250120,0.12,N,003120,1000,133 억,,12360,N,N,5,N,00,N diff --git a/003160/price/prices-20250201.csv b/003160/price/prices-20250201.csv index 6e99c81eb8c5..7924f4f71004 100644 --- a/003160/price/prices-20250201.csv +++ b/003160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,15350,-420,5,-2.66,10120605070,654734,70.46,15950,15990,15160,20500,11040,15770,15457.67,9.18,0,-34027,17103,16436,15583,14916,14063,16010,14490,172,4730,500,9770,10,1,28300000,4344,138.29,2.75,12,2.31,111.00,5584.00,30800,20240627,-50.16,5800,20240207,164.66,19420,-20.96,20250123,14110,8.79,20250102,30800,-50.16,20240627,5800,164.66,20240207,2.54,N,003160,500,172 억,,2599346,N,N,6483,N,00,N +20250207,150139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,15450,-320,5,-2.03,9569950530,618975,66.62,15950,15990,15160,20500,11040,15770,15460.96,9.18,0,-35036,17103,16436,15583,14916,14063,16010,14490,172,4730,500,9770,10,1,28300000,4372,139.19,2.77,12,2.19,111.00,5584.00,30800,20240627,-49.84,5800,20240207,166.38,19420,-20.44,20250123,14110,9.50,20250102,30800,-49.84,20240627,5800,166.38,20240207,2.54,N,003160,500,172 억,,2599346,N,N,1392,N,00,N +20250207,140139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,15460,-310,5,-1.97,7667337380,496598,53.45,15950,15990,15160,20500,11040,15770,15439.73,9.18,0,-51321,17103,16436,15583,14916,14063,16010,14490,172,4730,500,9770,10,1,28300000,4375,139.28,2.77,12,1.75,111.00,5584.00,30800,20240627,-49.81,5800,20240207,166.55,19420,-20.39,20250123,14110,9.57,20250102,30800,-49.81,20240627,5800,166.55,20240207,2.54,N,003160,500,172 억,,2599346,N,N,1392,N,00,N +20250207,130139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,15390,-380,5,-2.41,6748926920,436856,47.02,15950,15990,15160,20500,11040,15770,15448.86,9.18,0,-62952,17103,16436,15583,14916,14063,16010,14490,172,4730,500,9770,10,1,28300000,4355,138.65,2.76,12,1.54,111.00,5584.00,30800,20240627,-50.03,5800,20240207,165.34,19420,-20.75,20250123,14110,9.07,20250102,30800,-50.03,20240627,5800,165.34,20240207,2.54,N,003160,500,172 억,,2599346,N,N,1392,N,00,N +20250207,120139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,15580,-190,5,-1.20,5538540030,358829,38.62,15950,15990,15160,20500,11040,15770,15435.04,9.18,0,-59871,17103,16436,15583,14916,14063,16010,14490,172,4730,500,9770,10,1,28300000,4409,140.36,2.79,12,1.27,111.00,5584.00,30800,20240627,-49.42,5800,20240207,168.62,19420,-19.77,20250123,14110,10.42,20250102,30800,-49.42,20240627,5800,168.62,20240207,2.54,N,003160,500,172 억,,2599346,N,N,1392,N,00,N +20250207,110139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,15410,-360,5,-2.28,4210593110,272774,29.36,15950,15990,15160,20500,11040,15770,15436.20,9.18,0,-61778,17103,16436,15583,14916,14063,16010,14490,172,4730,500,9770,10,1,28300000,4361,138.83,2.76,12,0.96,111.00,5584.00,30800,20240627,-49.97,5800,20240207,165.69,19420,-20.65,20250123,14110,9.21,20250102,30800,-49.97,20240627,5800,165.69,20240207,2.54,N,003160,500,172 억,,2599346,N,N,1392,N,00,N +20250207,100139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,15360,-410,5,-2.60,2733794860,175972,18.94,15950,15990,15240,20500,11040,15770,15535.40,9.18,0,-47045,17103,16436,15583,14916,14063,16010,14490,172,4730,500,9770,10,1,28300000,4347,138.38,2.75,12,0.62,111.00,5584.00,30800,20240627,-50.13,5800,20240207,164.83,19420,-20.91,20250123,14110,8.86,20250102,30800,-50.13,20240627,5800,164.83,20240207,2.54,N,003160,500,172 억,,2599346,N,N,1392,N,00,N +20250207,090139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,15980,210,2,1.33,203637320,12779,1.38,15950,15990,15840,20500,11040,15770,15935.31,9.18,0,-4592,17103,16436,15583,14916,14063,16010,14490,172,4730,500,9770,10,1,28300000,4522,143.96,2.86,12,0.05,111.00,5584.00,30800,20240627,-48.12,5800,20240207,175.52,19420,-17.71,20250123,14110,13.25,20250102,30800,-48.12,20240627,5800,175.52,20240207,2.54,N,003160,500,172 억,,2599346,N,N,1392,N,00,N 20250206,160137,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,15770,120,2,0.77,14105094700,916609,212.35,16080,16250,14730,20300,10960,15650,15387.96,8.76,0,120219,16736,16192,15846,15302,14956,16020,15130,172,4650,500,9700,10,1,28300000,4463,142.07,2.82,12,3.24,111.00,5584.00,30800,20240627,-48.80,5800,20240207,171.90,19420,-18.80,20250123,14110,11.76,20250102,30800,-48.80,20240627,5800,171.90,20240207,2.54,N,003160,500,172 억,,2478046,N,N,1341,N,00,N 20250206,150138,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,15710,60,2,0.38,13210393830,859881,199.21,16080,16250,14730,20300,10960,15650,15363.05,8.76,0,117884,16736,16192,15846,15302,14956,16020,15130,172,4650,500,9700,10,1,28300000,4446,141.53,2.81,12,3.04,111.00,5584.00,30800,20240627,-48.99,5800,20240207,170.86,19420,-19.10,20250123,14110,11.34,20250102,30800,-48.99,20240627,5800,170.86,20240207,2.54,N,003160,500,172 억,,2478046,N,N,691,N,00,N 20250206,140138,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,15480,-170,5,-1.09,11870392710,774161,179.35,16080,16250,14730,20300,10960,15650,15333.24,8.76,0,107727,16736,16192,15846,15302,14956,16020,15130,172,4650,500,9700,10,1,28300000,4381,139.46,2.77,12,2.74,111.00,5584.00,30800,20240627,-49.74,5800,20240207,166.90,19420,-20.29,20250123,14110,9.71,20250102,30800,-49.74,20240627,5800,166.90,20240207,2.54,N,003160,500,172 억,,2478046,N,N,691,N,00,N diff --git a/003200/price/prices-20250201.csv b/003200/price/prices-20250201.csv index dafc29be0809..5efcc2a17624 100644 --- a/003200/price/prices-20250201.csv +++ b/003200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160139,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8240,-180,5,-2.14,371845190,44962,99.40,8340,8420,8170,10940,5900,8420,8270.21,7.45,0,-2226,8646,8532,8416,8302,8186,8475,8245,120,2520,500,6230,10,1,22960000,1892,24.60,0.22,12,0.20,335.00,37927.00,9770,20240205,-15.66,6880,20241209,19.77,8530,-3.40,20250206,7550,9.14,20250102,9660,-14.70,20240220,6880,19.77,20241209,0.53,N,003200,500,120 억,,1709903,N,N,1,N,00,N +20250207,150140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8210,-210,5,-2.49,357477530,43216,95.54,8340,8420,8170,10940,5900,8420,8271.88,7.45,0,-974,8646,8532,8416,8302,8186,8475,8245,120,2520,500,6230,10,1,22960000,1885,24.51,0.22,12,0.19,335.00,37927.00,9770,20240205,-15.97,6880,20241209,19.33,8530,-3.75,20250206,7550,8.74,20250102,9660,-15.01,20240220,6880,19.33,20241209,0.53,N,003200,500,120 억,,1709903,N,N,10,N,00,N +20250207,140139,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8230,-190,5,-2.26,279937190,33770,74.65,8340,8420,8230,10940,5900,8420,8289.52,7.45,0,167,8646,8532,8416,8302,8186,8475,8245,120,2520,500,6230,10,1,22960000,1890,24.57,0.22,12,0.15,335.00,37927.00,9770,20240205,-15.76,6880,20241209,19.62,8530,-3.52,20250206,7550,9.01,20250102,9660,-14.80,20240220,6880,19.62,20241209,0.53,N,003200,500,120 억,,1709903,N,N,10,N,00,N +20250207,130139,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8240,-180,5,-2.14,272485880,32866,72.66,8340,8420,8240,10940,5900,8420,8290.81,7.45,0,391,8646,8532,8416,8302,8186,8475,8245,120,2520,500,6230,10,1,22960000,1892,24.60,0.22,12,0.14,335.00,37927.00,9770,20240205,-15.66,6880,20241209,19.77,8530,-3.40,20250206,7550,9.14,20250102,9660,-14.70,20240220,6880,19.77,20241209,0.53,N,003200,500,120 억,,1709903,N,N,10,N,00,N +20250207,120139,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8270,-150,5,-1.78,262288200,31632,69.93,8340,8420,8240,10940,5900,8420,8291.86,7.45,0,964,8646,8532,8416,8302,8186,8475,8245,120,2520,500,6230,10,1,22960000,1899,24.69,0.22,12,0.14,335.00,37927.00,9770,20240205,-15.35,6880,20241209,20.20,8530,-3.05,20250206,7550,9.54,20250102,9660,-14.39,20240220,6880,20.20,20241209,0.53,N,003200,500,120 억,,1709903,N,N,10,N,00,N +20250207,110139,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8240,-180,5,-2.14,253144250,30526,67.48,8340,8420,8240,10940,5900,8420,8292.74,7.45,0,1303,8646,8532,8416,8302,8186,8475,8245,120,2520,500,6230,10,1,22960000,1892,24.60,0.22,12,0.13,335.00,37927.00,9770,20240205,-15.66,6880,20241209,19.77,8530,-3.40,20250206,7550,9.14,20250102,9660,-14.70,20240220,6880,19.77,20241209,0.53,N,003200,500,120 억,,1709903,N,N,10,N,00,N +20250207,100139,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8330,-90,5,-1.07,44209640,5285,11.68,8340,8420,8330,10940,5900,8420,8365.12,7.45,0,-2375,8646,8532,8416,8302,8186,8475,8245,120,2520,500,6230,10,1,22960000,1913,24.87,0.22,12,0.02,335.00,37927.00,9770,20240205,-14.74,6880,20241209,21.08,8530,-2.34,20250206,7550,10.33,20250102,9660,-13.77,20240220,6880,21.08,20241209,0.53,N,003200,500,120 억,,1709903,N,N,10,N,00,N +20250207,090139,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8350,-70,5,-0.83,942470,113,0.25,8340,8350,8340,10940,5900,8420,8340.44,7.45,0,-113,8646,8532,8416,8302,8186,8475,8245,120,2520,500,6230,10,1,22960000,1917,24.93,0.22,12,0.00,335.00,37927.00,9770,20240205,-14.53,6880,20241209,21.37,8530,-2.11,20250206,7550,10.60,20250102,9660,-13.56,20240220,6880,21.37,20241209,0.53,N,003200,500,120 억,,1709903,N,N,10,N,00,N 20250206,160138,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8420,0,3,0.00,379427370,45196,80.05,8460,8530,8300,10940,5900,8420,8395.15,7.46,0,-1889,8613,8516,8383,8286,8153,8565,8335,120,2520,500,6230,10,1,22960000,1933,25.13,0.22,12,0.20,335.00,37927.00,9770,20240205,-13.82,6880,20241209,22.38,8530,-1.29,20250206,7550,11.52,20250102,9660,-12.84,20240220,6880,22.38,20241209,0.53,N,003200,500,120 억,,1712043,N,N,10,N,00,N 20250206,150138,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8440,20,2,0.24,360865240,42993,76.15,8460,8530,8300,10940,5900,8420,8393.58,7.46,0,-1763,8613,8516,8383,8286,8153,8565,8335,120,2520,500,6230,10,1,22960000,1938,25.19,0.22,12,0.19,335.00,37927.00,9770,20240205,-13.61,6880,20241209,22.67,8530,-1.06,20250206,7550,11.79,20250102,9660,-12.63,20240220,6880,22.67,20241209,0.53,N,003200,500,120 억,,1712043,N,N,8,N,00,N 20250206,140138,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8400,-20,5,-0.24,323531450,38558,68.29,8460,8530,8300,10940,5900,8420,8390.77,7.46,0,1200,8613,8516,8383,8286,8153,8565,8335,120,2520,500,6230,10,1,22960000,1929,25.07,0.22,12,0.17,335.00,37927.00,9770,20240205,-14.02,6880,20241209,22.09,8530,-1.52,20250206,7550,11.26,20250102,9660,-13.04,20240220,6880,22.09,20241209,0.53,N,003200,500,120 억,,1712043,N,N,8,N,00,N diff --git a/003220/price/prices-20250201.csv b/003220/price/prices-20250201.csv index 31c001bee3a9..929594d5358b 100644 --- a/003220/price/prices-20250201.csv +++ b/003220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14350,-270,5,-1.85,1124230340,77897,81.04,14580,14620,14350,19000,10240,14620,14432.27,14.02,0,-28394,14786,14702,14616,14532,14446,14745,14575,112,4380,500,11110,10,1,22427583,3218,13.31,1.13,12,0.35,1078.00,12675.00,20700,20240717,-30.68,13350,20241210,7.49,15910,-9.81,20250106,14140,1.49,20250123,20700,-30.68,20240717,13350,7.49,20241210,3.93,N,003220,500,112 억,,3144278,N,N,56,N,00,N +20250207,150140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14350,-270,5,-1.85,1019605320,70608,73.46,14580,14620,14350,19000,10240,14620,14440.36,14.02,0,-26080,14786,14702,14616,14532,14446,14745,14575,112,4380,500,11110,10,1,22427583,3218,13.31,1.13,12,0.31,1078.00,12675.00,20700,20240717,-30.68,13350,20241210,7.49,15910,-9.81,20250106,14140,1.49,20250123,20700,-30.68,20240717,13350,7.49,20241210,3.93,N,003220,500,112 억,,3144278,N,N,0,N,00,N +20250207,140139,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14390,-230,5,-1.57,866542890,59962,62.38,14580,14620,14370,19000,10240,14620,14451.53,14.02,0,-21174,14786,14702,14616,14532,14446,14745,14575,112,4380,500,11110,10,1,22427583,3227,13.35,1.14,12,0.27,1078.00,12675.00,20700,20240717,-30.48,13350,20241210,7.79,15910,-9.55,20250106,14140,1.77,20250123,20700,-30.48,20240717,13350,7.79,20241210,3.93,N,003220,500,112 억,,3144278,N,N,0,N,00,N +20250207,130139,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14380,-240,5,-1.64,769085420,53184,55.33,14580,14620,14380,19000,10240,14620,14460.84,14.02,0,-19639,14786,14702,14616,14532,14446,14745,14575,112,4380,500,11110,10,1,22427583,3225,13.34,1.13,12,0.24,1078.00,12675.00,20700,20240717,-30.53,13350,20241210,7.72,15910,-9.62,20250106,14140,1.70,20250123,20700,-30.53,20240717,13350,7.72,20241210,3.93,N,003220,500,112 억,,3144278,N,N,0,N,00,N +20250207,120140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14460,-160,5,-1.09,572397900,39535,41.13,14580,14620,14430,19000,10240,14620,14478.25,14.02,0,-14604,14786,14702,14616,14532,14446,14745,14575,112,4380,500,11110,10,1,22427583,3243,13.41,1.14,12,0.18,1078.00,12675.00,20700,20240717,-30.14,13350,20241210,8.31,15910,-9.11,20250106,14140,2.26,20250123,20700,-30.14,20240717,13350,8.31,20241210,3.93,N,003220,500,112 억,,3144278,N,N,0,N,00,N +20250207,110140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14450,-170,5,-1.16,445806010,30769,32.01,14580,14620,14440,19000,10240,14620,14488.80,14.02,0,-11668,14786,14702,14616,14532,14446,14745,14575,112,4380,500,11110,10,1,22427583,3241,13.40,1.14,12,0.14,1078.00,12675.00,20700,20240717,-30.19,13350,20241210,8.24,15910,-9.18,20250106,14140,2.19,20250123,20700,-30.19,20240717,13350,8.24,20241210,3.93,N,003220,500,112 억,,3144278,N,N,0,N,00,N +20250207,100140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14520,-100,5,-0.68,269951340,18615,19.37,14580,14620,14460,19000,10240,14620,14501.81,14.02,0,-6252,14786,14702,14616,14532,14446,14745,14575,112,4380,500,11110,10,1,22427583,3256,13.47,1.15,12,0.08,1078.00,12675.00,20700,20240717,-29.86,13350,20241210,8.76,15910,-8.74,20250106,14140,2.69,20250123,20700,-29.86,20240717,13350,8.76,20241210,3.93,N,003220,500,112 억,,3144278,N,N,0,N,00,N +20250207,090140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14560,-60,5,-0.41,10778810,740,0.77,14580,14580,14550,19000,10240,14620,14565.89,14.02,0,-498,14786,14702,14616,14532,14446,14745,14575,112,4380,500,11110,10,1,22427583,3265,13.51,1.15,12,0.00,1078.00,12675.00,20700,20240717,-29.66,13350,20241210,9.06,15910,-8.49,20250106,14140,2.97,20250123,20700,-29.66,20240717,13350,9.06,20241210,3.93,N,003220,500,112 억,,3144278,N,N,0,N,00,N 20250206,160138,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14620,70,2,0.48,1400994820,95752,125.86,14550,14700,14530,18910,10190,14550,14631.50,13.97,0,11942,14770,14660,14550,14440,14330,14715,14495,112,4360,500,11050,10,1,22427583,3279,13.56,1.15,12,0.43,1078.00,12675.00,20700,20240717,-29.37,13350,20241210,9.51,15910,-8.11,20250106,14140,3.39,20250123,20700,-29.37,20240717,13350,9.51,20241210,3.95,N,003220,500,112 억,,3132525,N,N,31,N,00,N 20250206,150138,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14650,100,2,0.69,1246542990,85189,111.97,14550,14700,14530,18910,10190,14550,14632.68,13.97,0,17857,14770,14660,14550,14440,14330,14715,14495,112,4360,500,11050,10,1,22427583,3286,13.59,1.16,12,0.38,1078.00,12675.00,20700,20240717,-29.23,13350,20241210,9.74,15910,-7.92,20250106,14140,3.61,20250123,20700,-29.23,20240717,13350,9.74,20241210,3.95,N,003220,500,112 억,,3132525,N,N,31,N,00,N 20250206,140139,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14660,110,2,0.76,1179367310,80604,105.94,14550,14700,14530,18910,10190,14550,14631.62,13.97,0,18307,14770,14660,14550,14440,14330,14715,14495,112,4360,500,11050,10,1,22427583,3288,13.60,1.16,12,0.36,1078.00,12675.00,20700,20240717,-29.18,13350,20241210,9.81,15910,-7.86,20250106,14140,3.68,20250123,20700,-29.18,20240717,13350,9.81,20241210,3.95,N,003220,500,112 억,,3132525,N,N,31,N,00,N diff --git a/003230/price/prices-20250201.csv b/003230/price/prices-20250201.csv index 9f2e9b2849c7..c8f974e438d5 100644 --- a/003230/price/prices-20250201.csv +++ b/003230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160140,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,810000,1000,2,0.12,59620594000,73986,19.23,811000,817000,790000,1051000,567000,809000,805823.62,15.27,0,-5432,883666,846332,790666,753332,697666,865000,772000,377,242000,5000,614840,1000,1,7533015,61017,48.33,10.67,12,0.98,16761.00,75884.00,828000,20250206,-2.17,169400,20240201,378.16,828000,-2.17,20250206,667000,21.44,20250203,828000,-2.17,20250206,169600,377.59,20240229,1.95,N,003230,5000,376 억,,1150384,N,N,151,N,00,N +20250207,150140,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,810000,1000,2,0.12,54484293000,67641,17.58,811000,817000,790000,1051000,567000,809000,805491.92,15.27,0,-7037,883666,846332,790666,753332,697666,865000,772000,377,242000,5000,614840,1000,1,7533015,61017,48.33,10.67,12,0.90,16761.00,75884.00,828000,20250206,-2.17,169400,20240201,378.16,828000,-2.17,20250206,667000,21.44,20250203,828000,-2.17,20250206,169600,377.59,20240229,1.95,N,003230,5000,376 억,,1150384,N,N,77,N,00,N +20250207,140139,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,808000,-1000,5,-0.12,42691834000,53101,13.80,811000,817000,790000,1051000,567000,809000,803973.82,15.27,0,-6996,883666,846332,790666,753332,697666,865000,772000,377,242000,5000,614840,1000,1,7533015,60867,48.21,10.65,12,0.70,16761.00,75884.00,828000,20250206,-2.42,169400,20240201,376.98,828000,-2.42,20250206,667000,21.14,20250203,828000,-2.42,20250206,169600,376.42,20240229,1.95,N,003230,5000,376 억,,1150384,N,N,77,N,00,N +20250207,130139,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,805000,-4000,5,-0.49,37723906000,46933,12.20,811000,817000,790000,1051000,567000,809000,803781.67,15.27,0,-6928,883666,846332,790666,753332,697666,865000,772000,377,242000,5000,614840,1000,1,7533015,60641,48.03,10.61,12,0.62,16761.00,75884.00,828000,20250206,-2.78,169400,20240201,375.21,828000,-2.78,20250206,667000,20.69,20250203,828000,-2.78,20250206,169600,374.65,20240229,1.95,N,003230,5000,376 억,,1150384,N,N,77,N,00,N +20250207,120140,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,806000,-3000,5,-0.37,33394798000,41554,10.80,811000,817000,790000,1051000,567000,809000,803647.70,15.27,0,-6955,883666,846332,790666,753332,697666,865000,772000,377,242000,5000,614840,1000,1,7533015,60716,48.09,10.62,12,0.55,16761.00,75884.00,828000,20250206,-2.66,169400,20240201,375.80,828000,-2.66,20250206,667000,20.84,20250203,828000,-2.66,20250206,169600,375.24,20240229,1.95,N,003230,5000,376 억,,1150384,N,N,77,N,00,N +20250207,110140,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,804000,-5000,5,-0.62,29657387000,36909,9.59,811000,817000,790000,1051000,567000,809000,803526.65,15.27,0,-6858,883666,846332,790666,753332,697666,865000,772000,377,242000,5000,614840,1000,1,7533015,60565,47.97,10.60,12,0.49,16761.00,75884.00,828000,20250206,-2.90,169400,20240201,374.62,828000,-2.90,20250206,667000,20.54,20250203,828000,-2.90,20250206,169600,374.06,20240229,1.95,N,003230,5000,376 억,,1150384,N,N,77,N,00,N +20250207,100140,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,805000,-4000,5,-0.49,18121498000,22459,5.84,811000,817000,800000,1051000,567000,809000,806869.83,15.27,0,-4782,883666,846332,790666,753332,697666,865000,772000,377,242000,5000,614840,1000,1,7533015,60641,48.03,10.61,12,0.30,16761.00,75884.00,828000,20250206,-2.78,169400,20240201,375.21,828000,-2.78,20250206,667000,20.69,20250203,828000,-2.78,20250206,169600,374.65,20240229,1.95,N,003230,5000,376 억,,1150384,N,N,77,N,00,N +20250207,090140,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,813000,4000,2,0.49,4516906000,5567,1.45,811000,817000,809000,1051000,567000,809000,811373.36,15.27,0,-2560,883666,846332,790666,753332,697666,865000,772000,377,242000,5000,614840,1000,1,7533015,61243,48.51,10.71,12,0.07,16761.00,75884.00,828000,20250206,-1.81,169400,20240201,379.93,828000,-1.81,20250206,667000,21.89,20250203,828000,-1.81,20250206,169600,379.36,20240229,1.95,N,003230,5000,376 억,,1150384,N,N,77,N,00,N 20250206,160138,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,809000,105000,2,14.91,302807527000,383397,797.51,748000,828000,735000,915000,493000,704000,789790.93,14.29,0,85745,729333,716666,707333,694666,685333,723000,701000,377,211000,5000,535040,1000,1,7533015,60942,48.27,10.66,12,5.09,16761.00,75884.00,828000,20250206,-2.29,169400,20240201,377.57,828000,-2.29,20250206,667000,21.29,20250203,828000,-2.29,20250206,169600,377.00,20240229,1.95,N,003230,5000,376 억,,1076717,N,N,77,N,00,N 20250206,150138,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,805000,101000,2,14.35,291377934000,369213,768.01,748000,828000,735000,915000,493000,704000,789186.55,14.29,0,84184,729333,716666,707333,694666,685333,723000,701000,377,211000,5000,535040,1000,1,7533015,60641,48.03,10.61,12,4.90,16761.00,75884.00,828000,20250206,-2.78,169400,20240201,375.21,828000,-2.78,20250206,667000,20.69,20250203,828000,-2.78,20250206,169600,374.65,20240229,1.95,N,003230,5000,376 억,,1076717,N,N,172,N,00,N 20250206,140139,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,815000,111000,2,15.77,273294763000,346920,721.64,748000,828000,735000,915000,493000,704000,787774.60,14.29,0,84449,729333,716666,707333,694666,685333,723000,701000,377,211000,5000,535040,1000,1,7533015,61394,48.62,10.74,12,4.61,16761.00,75884.00,828000,20250206,-1.57,169400,20240201,381.11,828000,-1.57,20250206,667000,22.19,20250203,828000,-1.57,20250206,169600,380.54,20240229,1.95,N,003230,5000,376 억,,1076717,N,N,172,N,00,N diff --git a/003240/price/prices-20250201.csv b/003240/price/prices-20250201.csv index 291889d6424f..ea3ec6e08876 100644 --- a/003240/price/prices-20250201.csv +++ b/003240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,700000,18000,2,2.64,1946558000,2794,220.52,683000,705000,680000,886000,478000,682000,696667.15,5.08,0,638,702666,692332,678666,668332,654666,697500,673500,56,204000,5000,504680,1000,1,1113400,7794,-42.12,0.18,12,0.25,-16618.00,3800650.00,994000,20240130,-29.58,510000,20240805,37.25,705000,-0.71,20250207,590000,18.64,20250102,935000,-25.13,20240214,510000,37.25,20240805,0.14,N,003240,5000,55 억,,56614,N,N,0,N,00,N +20250207,150141,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,698000,16000,2,2.35,1805310000,2592,204.58,683000,705000,680000,886000,478000,682000,696493.06,5.08,0,606,702666,692332,678666,668332,654666,697500,673500,56,204000,5000,504680,1000,1,1113400,7772,-42.00,0.18,12,0.23,-16618.00,3800650.00,994000,20240130,-29.78,510000,20240805,36.86,705000,-0.99,20250207,590000,18.31,20250102,935000,-25.35,20240214,510000,36.86,20240805,0.14,N,003240,5000,55 억,,56614,N,N,0,N,00,N +20250207,140140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,690000,8000,2,1.17,1672046000,2400,189.42,683000,705000,680000,886000,478000,682000,696685.83,5.08,0,674,702666,692332,678666,668332,654666,697500,673500,56,204000,5000,504680,1000,1,1113400,7682,-41.52,0.18,12,0.22,-16618.00,3800650.00,994000,20240130,-30.58,510000,20240805,35.29,705000,-2.13,20250207,590000,16.95,20250102,935000,-26.20,20240214,510000,35.29,20240805,0.14,N,003240,5000,55 억,,56614,N,N,0,N,00,N +20250207,130140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,697000,15000,2,2.20,1396836000,2001,157.93,683000,705000,680000,886000,478000,682000,698068.97,5.08,0,565,702666,692332,678666,668332,654666,697500,673500,56,204000,5000,504680,1000,1,1113400,7760,-41.94,0.18,12,0.18,-16618.00,3800650.00,994000,20240130,-29.88,510000,20240805,36.67,705000,-1.13,20250207,590000,18.14,20250102,935000,-25.45,20240214,510000,36.67,20240805,0.14,N,003240,5000,55 억,,56614,N,N,0,N,00,N +20250207,120140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,701000,19000,2,2.79,1164209000,1668,131.65,683000,705000,680000,886000,478000,682000,697967.03,5.08,0,505,702666,692332,678666,668332,654666,697500,673500,56,204000,5000,504680,1000,1,1113400,7805,-42.18,0.18,12,0.15,-16618.00,3800650.00,994000,20240130,-29.48,510000,20240805,37.45,705000,-0.57,20250207,590000,18.81,20250102,935000,-25.03,20240214,510000,37.45,20240805,0.14,N,003240,5000,55 억,,56614,N,N,0,N,00,N +20250207,110140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,701000,19000,2,2.79,945247000,1356,107.02,683000,704000,680000,886000,478000,682000,697084.81,5.08,0,477,702666,692332,678666,668332,654666,697500,673500,56,204000,5000,504680,1000,1,1113400,7805,-42.18,0.18,12,0.12,-16618.00,3800650.00,994000,20240130,-29.48,510000,20240805,37.45,704000,-0.43,20250207,590000,18.81,20250102,935000,-25.03,20240214,510000,37.45,20240805,0.14,N,003240,5000,55 억,,56614,N,N,0,N,00,N +20250207,100140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,692000,10000,2,1.47,422948000,609,48.07,683000,700000,680000,886000,478000,682000,694495.89,5.08,0,303,702666,692332,678666,668332,654666,697500,673500,56,204000,5000,504680,1000,1,1113400,7705,-41.64,0.18,12,0.05,-16618.00,3800650.00,994000,20240130,-30.38,510000,20240805,35.69,700000,-1.14,20250207,590000,17.29,20250102,935000,-25.99,20240214,510000,35.69,20240805,0.14,N,003240,5000,55 억,,56614,N,N,0,N,00,N +20250207,090140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,682000,0,3,0.00,2730000,4,0.32,683000,683000,682000,886000,478000,682000,682500.00,5.08,0,-2,702666,692332,678666,668332,654666,697500,673500,56,204000,5000,504680,1000,1,1113400,7593,-41.04,0.18,12,0.00,-16618.00,3800650.00,994000,20240130,-31.39,510000,20240805,33.73,689000,-1.02,20250206,590000,15.59,20250102,935000,-27.06,20240214,510000,33.73,20240805,0.14,N,003240,5000,55 억,,56614,N,N,0,N,00,N 20250206,160138,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,682000,17000,2,2.56,862770000,1266,66.42,665000,689000,665000,864000,466000,665000,681492.49,5.02,0,263,699666,682332,653666,636332,607666,691000,645000,56,199000,5000,492100,1000,1,1113400,7593,-41.04,0.18,12,0.11,-16618.00,3800650.00,994000,20240130,-31.39,510000,20240805,33.73,689000,-1.02,20250206,590000,15.59,20250102,935000,-27.06,20240214,510000,33.73,20240805,0.14,N,003240,5000,55 억,,55859,N,N,1,N,00,N 20250206,150139,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,680000,15000,2,2.26,841662000,1235,64.80,665000,689000,665000,864000,466000,665000,681507.69,5.02,0,253,699666,682332,653666,636332,607666,691000,645000,56,199000,5000,492100,1000,1,1113400,7571,-40.92,0.18,12,0.11,-16618.00,3800650.00,994000,20240130,-31.59,510000,20240805,33.33,689000,-1.31,20250206,590000,15.25,20250102,935000,-27.27,20240214,510000,33.33,20240805,0.14,N,003240,5000,55 억,,55859,N,N,1,N,00,N 20250206,140139,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,683000,18000,2,2.71,820523000,1204,63.17,665000,689000,665000,864000,466000,665000,681497.51,5.02,0,275,699666,682332,653666,636332,607666,691000,645000,56,199000,5000,492100,1000,1,1113400,7605,-41.10,0.18,12,0.11,-16618.00,3800650.00,994000,20240130,-31.29,510000,20240805,33.92,689000,-0.87,20250206,590000,15.76,20250102,935000,-26.95,20240214,510000,33.92,20240805,0.14,N,003240,5000,55 억,,55859,N,N,1,N,00,N diff --git a/003280/price/prices-20250201.csv b/003280/price/prices-20250201.csv index a51f70913329..fa7d936002dc 100644 --- a/003280/price/prices-20250201.csv +++ b/003280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160140,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1732,-30,5,-1.70,1990764904,1150369,105.98,1769,1769,1719,2290,1234,1762,1730.54,1.18,0,-29650,1806,1784,1771,1749,1736,1777,1742,1202,528,500,1120,1,1,240424899,4164,12.20,2.51,12,0.48,142.00,691.00,4050,20240411,-57.23,1454,20241209,19.12,2055,-15.72,20250115,1589,9.00,20250102,4050,-57.23,20240411,1454,19.12,20241209,2.65,N,003280,500,1202 억,,2843023,N,N,26,N,00,N +20250207,150141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1733,-29,5,-1.65,1891831342,1093240,100.72,1769,1769,1719,2290,1234,1762,1730.48,1.18,0,-27500,1806,1784,1771,1749,1736,1777,1742,1202,528,500,1120,1,1,240424899,4167,12.20,2.51,12,0.45,142.00,691.00,4050,20240411,-57.21,1454,20241209,19.19,2055,-15.67,20250115,1589,9.06,20250102,4050,-57.21,20240411,1454,19.19,20241209,2.65,N,003280,500,1202 억,,2843023,N,N,85,N,00,N +20250207,140140,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1732,-30,5,-1.70,1651684030,954460,87.93,1769,1769,1719,2290,1234,1762,1730.49,1.18,0,-51403,1806,1784,1771,1749,1736,1777,1742,1202,528,500,1120,1,1,240424899,4164,12.20,2.51,12,0.40,142.00,691.00,4050,20240411,-57.23,1454,20241209,19.12,2055,-15.72,20250115,1589,9.00,20250102,4050,-57.23,20240411,1454,19.12,20241209,2.65,N,003280,500,1202 억,,2843023,N,N,85,N,00,N +20250207,130140,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1722,-40,5,-2.27,1364991572,788350,72.63,1769,1769,1719,2290,1234,1762,1731.45,1.18,0,-62816,1806,1784,1771,1749,1736,1777,1742,1202,528,500,1120,1,1,240424899,4140,12.13,2.49,12,0.33,142.00,691.00,4050,20240411,-57.48,1454,20241209,18.43,2055,-16.20,20250115,1589,8.37,20250102,4050,-57.48,20240411,1454,18.43,20241209,2.65,N,003280,500,1202 억,,2843023,N,N,85,N,00,N +20250207,120141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1725,-37,5,-2.10,1287191944,743182,68.47,1769,1769,1719,2290,1234,1762,1732.00,1.18,0,-58283,1806,1784,1771,1749,1736,1777,1742,1202,528,500,1120,1,1,240424899,4147,12.15,2.50,12,0.31,142.00,691.00,4050,20240411,-57.41,1454,20241209,18.64,2055,-16.06,20250115,1589,8.56,20250102,4050,-57.41,20240411,1454,18.64,20241209,2.65,N,003280,500,1202 억,,2843023,N,N,85,N,00,N +20250207,110140,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1724,-38,5,-2.16,1106669300,638394,58.82,1769,1769,1719,2290,1234,1762,1733.52,1.18,0,-39215,1806,1784,1771,1749,1736,1777,1742,1202,528,500,1120,1,1,240424899,4145,12.14,2.49,12,0.27,142.00,691.00,4050,20240411,-57.43,1454,20241209,18.57,2055,-16.11,20250115,1589,8.50,20250102,4050,-57.43,20240411,1454,18.57,20241209,2.65,N,003280,500,1202 억,,2843023,N,N,85,N,00,N +20250207,100140,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1734,-28,5,-1.59,652646361,375014,34.55,1769,1769,1730,2290,1234,1762,1740.33,1.18,0,-42671,1806,1784,1771,1749,1736,1777,1742,1202,528,500,1120,1,1,240424899,4169,12.21,2.51,12,0.16,142.00,691.00,4050,20240411,-57.19,1454,20241209,19.26,2055,-15.62,20250115,1589,9.13,20250102,4050,-57.19,20240411,1454,19.26,20241209,2.65,N,003280,500,1202 억,,2843023,N,N,85,N,00,N +20250207,090140,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1756,-6,5,-0.34,40716350,23086,2.13,1769,1769,1749,2290,1234,1762,1763.68,1.18,0,-11259,1806,1784,1771,1749,1736,1777,1742,1202,528,500,1120,1,1,240424899,4222,12.37,2.54,12,0.01,142.00,691.00,4050,20240411,-56.64,1454,20241209,20.77,2055,-14.55,20250115,1589,10.51,20250102,4050,-56.64,20240411,1454,20.77,20241209,2.65,N,003280,500,1202 억,,2843023,N,N,85,N,00,N 20250206,160138,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1762,-34,5,-1.89,1887729143,1066600,50.09,1791,1793,1758,2330,1258,1796,1769.77,1.27,0,-245945,1858,1826,1783,1751,1708,1843,1768,1202,534,500,1140,1,1,240424899,4236,12.41,2.55,12,0.44,142.00,691.00,4250,20240124,-58.54,1454,20241209,21.18,2055,-14.26,20250115,1589,10.89,20250102,4050,-56.49,20240411,1454,21.18,20241209,2.65,N,003280,500,1202 억,,3064086,N,N,85,N,00,N 20250206,150139,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1760,-36,5,-2.00,1789490465,1010851,47.48,1791,1793,1758,2330,1258,1796,1770.17,1.27,0,-228713,1858,1826,1783,1751,1708,1843,1768,1202,534,500,1140,1,1,240424899,4231,12.39,2.55,12,0.42,142.00,691.00,4250,20240124,-58.59,1454,20241209,21.05,2055,-14.36,20250115,1589,10.76,20250102,4050,-56.54,20240411,1454,21.05,20241209,2.65,N,003280,500,1202 억,,3064086,N,N,8,N,00,N 20250206,140139,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1763,-33,5,-1.84,1632727086,921806,43.29,1791,1793,1760,2330,1258,1796,1771.11,1.27,0,-202492,1858,1826,1783,1751,1708,1843,1768,1202,534,500,1140,1,1,240424899,4239,12.42,2.55,12,0.38,142.00,691.00,4250,20240124,-58.52,1454,20241209,21.25,2055,-14.21,20250115,1589,10.95,20250102,4050,-56.47,20240411,1454,21.25,20241209,2.65,N,003280,500,1202 억,,3064086,N,N,8,N,00,N diff --git a/003300/price/prices-20250201.csv b/003300/price/prices-20250201.csv index 9226fd63d66e..22025226f968 100644 --- a/003300/price/prices-20250201.csv +++ b/003300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13730,0,3,0.00,76038350,5551,48.38,13650,13770,13630,17840,9620,13730,13698.14,3.99,0,-661,13963,13846,13733,13616,13503,13790,13560,334,4110,1000,9880,10,1,30832884,4233,4.06,0.28,12,0.02,3384.00,48961.00,16040,20241226,-14.40,10610,20240125,29.41,14410,-4.72,20250114,13600,0.96,20250102,16040,-14.40,20241226,12030,14.13,20240417,0.05,N,003300,1000,333 억,,1231584,N,N,0,N,00,N +20250207,150141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13710,-20,5,-0.15,74900720,5468,47.66,13650,13770,13630,17840,9620,13730,13698.01,3.99,0,-649,13963,13846,13733,13616,13503,13790,13560,334,4110,1000,9880,10,1,30832884,4227,4.05,0.28,12,0.02,3384.00,48961.00,16040,20241226,-14.53,10610,20240125,29.22,14410,-4.86,20250114,13600,0.81,20250102,16040,-14.53,20241226,12030,13.97,20240417,0.05,N,003300,1000,333 억,,1231584,N,N,0,N,00,N +20250207,140140,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13670,-60,5,-0.44,72995590,5329,46.44,13650,13770,13630,17840,9620,13730,13697.80,3.99,0,-597,13963,13846,13733,13616,13503,13790,13560,334,4110,1000,9880,10,1,30832884,4215,4.04,0.28,12,0.02,3384.00,48961.00,16040,20241226,-14.78,10610,20240125,28.84,14410,-5.14,20250114,13600,0.51,20250102,16040,-14.78,20241226,12030,13.63,20240417,0.05,N,003300,1000,333 억,,1231584,N,N,0,N,00,N +20250207,130140,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13680,-50,5,-0.36,56292280,4108,35.80,13650,13770,13630,17840,9620,13730,13703.09,3.99,0,-186,13963,13846,13733,13616,13503,13790,13560,334,4110,1000,9880,10,1,30832884,4218,4.04,0.28,12,0.01,3384.00,48961.00,16040,20241226,-14.71,10610,20240125,28.93,14410,-5.07,20250114,13600,0.59,20250102,16040,-14.71,20241226,12030,13.72,20240417,0.05,N,003300,1000,333 억,,1231584,N,N,0,N,00,N +20250207,120141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13710,-20,5,-0.15,45290170,3305,28.80,13650,13770,13630,17840,9620,13730,13703.53,3.99,0,-371,13963,13846,13733,13616,13503,13790,13560,334,4110,1000,9880,10,1,30832884,4227,4.05,0.28,12,0.01,3384.00,48961.00,16040,20241226,-14.53,10610,20240125,29.22,14410,-4.86,20250114,13600,0.81,20250102,16040,-14.53,20241226,12030,13.97,20240417,0.05,N,003300,1000,333 억,,1231584,N,N,0,N,00,N +20250207,110141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13700,-30,5,-0.22,38513800,2811,24.50,13650,13770,13630,17840,9620,13730,13701.10,3.99,0,-373,13963,13846,13733,13616,13503,13790,13560,334,4110,1000,9880,10,1,30832884,4224,4.05,0.28,12,0.01,3384.00,48961.00,16040,20241226,-14.59,10610,20240125,29.12,14410,-4.93,20250114,13600,0.74,20250102,16040,-14.59,20241226,12030,13.88,20240417,0.05,N,003300,1000,333 억,,1231584,N,N,0,N,00,N +20250207,100141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13740,10,2,0.07,17830650,1304,11.36,13650,13770,13630,17840,9620,13730,13673.81,3.99,0,19,13963,13846,13733,13616,13503,13790,13560,334,4110,1000,9880,10,1,30832884,4236,4.06,0.28,12,0.00,3384.00,48961.00,16040,20241226,-14.34,10610,20240125,29.50,14410,-4.65,20250114,13600,1.03,20250102,16040,-14.34,20241226,12030,14.21,20240417,0.05,N,003300,1000,333 억,,1231584,N,N,0,N,00,N +20250207,090141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13770,40,2,0.29,1693080,124,1.08,13650,13770,13650,17840,9620,13730,13653.87,3.99,0,-104,13963,13846,13733,13616,13503,13790,13560,334,4110,1000,9880,10,1,30832884,4246,4.07,0.28,12,0.00,3384.00,48961.00,16040,20241226,-14.15,10610,20240125,29.78,14410,-4.44,20250114,13600,1.25,20250102,16040,-14.15,20241226,12030,14.46,20240417,0.05,N,003300,1000,333 억,,1231584,N,N,0,N,00,N 20250206,160139,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13730,-20,5,-0.15,156947670,11474,104.37,13850,13850,13620,17870,9630,13750,13678.54,3.98,0,74,14110,13930,13820,13640,13530,13875,13585,334,4120,1000,9900,10,1,30832884,4233,4.06,0.28,12,0.04,3384.00,48961.00,16040,20241226,-14.40,10570,20240124,29.90,14410,-4.72,20250114,13600,0.96,20250102,16040,-14.40,20241226,12030,14.13,20240417,0.05,N,003300,1000,333 억,,1228553,N,N,0,N,00,N 20250206,150139,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13670,-80,5,-0.58,148197140,10836,98.56,13850,13850,13620,17870,9630,13750,13676.37,3.98,0,-113,14110,13930,13820,13640,13530,13875,13585,334,4120,1000,9900,10,1,30832884,4215,4.04,0.28,12,0.04,3384.00,48961.00,16040,20241226,-14.78,10570,20240124,29.33,14410,-5.14,20250114,13600,0.51,20250102,16040,-14.78,20241226,12030,13.63,20240417,0.05,N,003300,1000,333 억,,1228553,N,N,0,N,00,N 20250206,140140,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13660,-90,5,-0.65,139217550,10179,92.59,13850,13850,13620,17870,9630,13750,13676.94,3.98,0,-12,14110,13930,13820,13640,13530,13875,13585,334,4120,1000,9900,10,1,30832884,4212,4.04,0.28,12,0.03,3384.00,48961.00,16040,20241226,-14.84,10570,20240124,29.23,14410,-5.20,20250114,13600,0.44,20250102,16040,-14.84,20241226,12030,13.55,20240417,0.05,N,003300,1000,333 억,,1228553,N,N,0,N,00,N diff --git a/003310/price/prices-20250201.csv b/003310/price/prices-20250201.csv index d19f65bc30ff..7093d674dc6f 100644 --- a/003310/price/prices-20250201.csv +++ b/003310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1528,-17,5,-1.10,172108794,112270,50.06,1573,1573,1521,2005,1082,1545,1533.02,1.21,0,-38209,1615,1580,1555,1520,1495,1567,1507,187,460,500,1110,1,1,35392350,541,5.32,0.71,12,0.32,287.00,2167.00,1876,20240327,-18.55,1298,20240909,17.72,1590,-3.90,20250206,1412,8.22,20250102,1876,-18.55,20240327,1298,17.72,20240909,2.03,N,003310,500,186 억,,429388,N,N,0,N,00,N +20250207,150141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1528,-17,5,-1.10,145129066,94571,42.17,1573,1573,1525,2005,1082,1545,1534.60,1.21,0,-28547,1615,1580,1555,1520,1495,1567,1507,187,460,500,1110,1,1,35392350,541,5.32,0.71,12,0.27,287.00,2167.00,1876,20240327,-18.55,1298,20240909,17.72,1590,-3.90,20250206,1412,8.22,20250102,1876,-18.55,20240327,1298,17.72,20240909,2.03,N,003310,500,186 억,,429388,N,N,0,N,00,N +20250207,140140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1534,-11,5,-0.71,123563542,80463,35.88,1573,1573,1525,2005,1082,1545,1535.66,1.21,0,-27718,1615,1580,1555,1520,1495,1567,1507,187,460,500,1110,1,1,35392350,543,5.34,0.71,12,0.23,287.00,2167.00,1876,20240327,-18.23,1298,20240909,18.18,1590,-3.52,20250206,1412,8.64,20250102,1876,-18.23,20240327,1298,18.18,20240909,2.03,N,003310,500,186 억,,429388,N,N,0,N,00,N +20250207,130141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1532,-13,5,-0.84,105934326,68947,30.74,1573,1573,1525,2005,1082,1545,1536.46,1.21,0,-24050,1615,1580,1555,1520,1495,1567,1507,187,460,500,1110,1,1,35392350,542,5.34,0.71,12,0.19,287.00,2167.00,1876,20240327,-18.34,1298,20240909,18.03,1590,-3.65,20250206,1412,8.50,20250102,1876,-18.34,20240327,1298,18.03,20240909,2.03,N,003310,500,186 억,,429388,N,N,0,N,00,N +20250207,120141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1525,-20,5,-1.29,99291196,64603,28.81,1573,1573,1525,2005,1082,1545,1536.94,1.21,0,-23853,1615,1580,1555,1520,1495,1567,1507,187,460,500,1110,1,1,35392350,540,5.31,0.70,12,0.18,287.00,2167.00,1876,20240327,-18.71,1298,20240909,17.49,1590,-4.09,20250206,1412,8.00,20250102,1876,-18.71,20240327,1298,17.49,20240909,2.03,N,003310,500,186 억,,429388,N,N,0,N,00,N +20250207,110141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1542,-3,5,-0.19,61869008,40155,17.91,1573,1573,1533,2005,1082,1545,1540.75,1.21,0,-11396,1615,1580,1555,1520,1495,1567,1507,187,460,500,1110,1,1,35392350,546,5.37,0.71,12,0.11,287.00,2167.00,1876,20240327,-17.80,1298,20240909,18.80,1590,-3.02,20250206,1412,9.21,20250102,1876,-17.80,20240327,1298,18.80,20240909,2.03,N,003310,500,186 억,,429388,N,N,0,N,00,N +20250207,100141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1536,-9,5,-0.58,44759034,29030,12.94,1573,1573,1533,2005,1082,1545,1541.82,1.21,0,-10004,1615,1580,1555,1520,1495,1567,1507,187,460,500,1110,1,1,35392350,544,5.35,0.71,12,0.08,287.00,2167.00,1876,20240327,-18.12,1298,20240909,18.34,1590,-3.40,20250206,1412,8.78,20250102,1876,-18.12,20240327,1298,18.34,20240909,2.03,N,003310,500,186 억,,429388,N,N,0,N,00,N +20250207,090141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1550,5,2,0.32,8134652,5231,2.33,1573,1573,1550,2005,1082,1545,1555.09,1.21,0,-4073,1615,1580,1555,1520,1495,1567,1507,187,460,500,1110,1,1,35392350,549,5.40,0.72,12,0.01,287.00,2167.00,1876,20240327,-17.38,1298,20240909,19.41,1590,-2.52,20250206,1412,9.77,20250102,1876,-17.38,20240327,1298,19.41,20240909,2.03,N,003310,500,186 억,,429388,N,N,0,N,00,N 20250206,160139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1545,21,2,1.38,345957958,222253,224.43,1547,1590,1530,1981,1067,1524,1556.60,1.14,0,25061,1573,1548,1534,1509,1495,1541,1502,187,457,500,1090,1,1,35392350,547,5.38,0.71,12,0.63,287.00,2167.00,1876,20240327,-17.64,1298,20240909,19.03,1590,-2.83,20250206,1412,9.42,20250102,1876,-17.64,20240327,1298,19.03,20240909,1.89,N,003310,500,186 억,,404245,N,N,0,N,00,N 20250206,150139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1547,23,2,1.51,326990883,209954,212.01,1547,1590,1530,1981,1067,1524,1557.44,1.14,0,23791,1573,1548,1534,1509,1495,1541,1502,187,457,500,1090,1,1,35392350,548,5.39,0.71,12,0.59,287.00,2167.00,1876,20240327,-17.54,1298,20240909,19.18,1590,-2.70,20250206,1412,9.56,20250102,1876,-17.54,20240327,1298,19.18,20240909,1.89,N,003310,500,186 억,,404245,N,N,0,N,00,N 20250206,140140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1548,24,2,1.57,289724913,185811,187.63,1547,1590,1530,1981,1067,1524,1559.25,1.14,0,26357,1573,1548,1534,1509,1495,1541,1502,187,457,500,1090,1,1,35392350,548,5.39,0.71,12,0.53,287.00,2167.00,1876,20240327,-17.48,1298,20240909,19.26,1590,-2.64,20250206,1412,9.63,20250102,1876,-17.48,20240327,1298,19.26,20240909,1.89,N,003310,500,186 억,,404245,N,N,0,N,00,N diff --git a/003350/price/prices-20250201.csv b/003350/price/prices-20250201.csv index e93ce58729dd..595b72847b38 100644 --- a/003350/price/prices-20250201.csv +++ b/003350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,45100,-850,5,-1.85,1457854600,32369,68.57,46000,46100,44300,59700,32200,45950,45038.49,3.15,0,-5532,46883,46416,45533,45066,44183,46650,45300,23,13750,500,28480,50,1,4532000,2044,28.06,3.78,12,0.71,1607.00,11934.00,89400,20240903,-49.55,22450,20240131,100.89,55300,-18.44,20250106,43500,3.68,20250203,89400,-49.55,20240903,22600,99.56,20240227,2.60,N,003350,500,22 억,,142785,N,N,3,N,00,N +20250207,150142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,45250,-700,5,-1.52,1390972600,30888,65.44,46000,46100,44300,59700,32200,45950,45032.78,3.15,0,-5434,46883,46416,45533,45066,44183,46650,45300,23,13750,500,28480,50,1,4532000,2051,28.16,3.79,12,0.68,1607.00,11934.00,89400,20240903,-49.38,22450,20240131,101.56,55300,-18.17,20250106,43500,4.02,20250203,89400,-49.38,20240903,22600,100.22,20240227,2.60,N,003350,500,22 억,,142785,N,N,3,N,00,N +20250207,140141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,45000,-950,5,-2.07,1182164850,26283,55.68,46000,46100,44300,59700,32200,45950,44978.31,3.15,0,-6029,46883,46416,45533,45066,44183,46650,45300,23,13750,500,28480,50,1,4532000,2039,28.00,3.77,12,0.58,1607.00,11934.00,89400,20240903,-49.66,22450,20240131,100.45,55300,-18.63,20250106,43500,3.45,20250203,89400,-49.66,20240903,22600,99.12,20240227,2.60,N,003350,500,22 억,,142785,N,N,3,N,00,N +20250207,130141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,44850,-1100,5,-2.39,1112982950,24741,52.41,46000,46100,44300,59700,32200,45950,44985.37,3.15,0,-6012,46883,46416,45533,45066,44183,46650,45300,23,13750,500,28480,50,1,4532000,2033,27.91,3.76,12,0.55,1607.00,11934.00,89400,20240903,-49.83,22450,20240131,99.78,55300,-18.90,20250106,43500,3.10,20250203,89400,-49.83,20240903,22600,98.45,20240227,2.60,N,003350,500,22 억,,142785,N,N,3,N,00,N +20250207,120141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,44800,-1150,5,-2.50,1024158600,22765,48.23,46000,46100,44300,59700,32200,45950,44988.30,3.15,0,-6485,46883,46416,45533,45066,44183,46650,45300,23,13750,500,28480,50,1,4532000,2030,27.88,3.75,12,0.50,1607.00,11934.00,89400,20240903,-49.89,22450,20240131,99.55,55300,-18.99,20250106,43500,2.99,20250203,89400,-49.89,20240903,22600,98.23,20240227,2.60,N,003350,500,22 억,,142785,N,N,3,N,00,N +20250207,110141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,44700,-1250,5,-2.72,978046600,21734,46.04,46000,46100,44300,59700,32200,45950,45000.76,3.15,0,-6863,46883,46416,45533,45066,44183,46650,45300,23,13750,500,28480,50,1,4532000,2026,27.82,3.75,12,0.48,1607.00,11934.00,89400,20240903,-50.00,22450,20240131,99.11,55300,-19.17,20250106,43500,2.76,20250203,89400,-50.00,20240903,22600,97.79,20240227,2.60,N,003350,500,22 억,,142785,N,N,3,N,00,N +20250207,100141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,44450,-1500,5,-3.26,724565100,16040,33.98,46000,46100,44450,59700,32200,45950,45172.39,3.15,0,-5651,46883,46416,45533,45066,44183,46650,45300,23,13750,500,28480,50,1,4532000,2014,27.66,3.72,12,0.35,1607.00,11934.00,89400,20240903,-50.28,22450,20240131,98.00,55300,-19.62,20250106,43500,2.18,20250203,89400,-50.28,20240903,22600,96.68,20240227,2.60,N,003350,500,22 억,,142785,N,N,3,N,00,N +20250207,090141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,45950,0,3,0.00,43989850,958,2.03,46000,46000,45800,59700,32200,45950,45918.42,3.15,0,-224,46883,46416,45533,45066,44183,46650,45300,23,13750,500,28480,50,1,4532000,2082,28.59,3.85,12,0.02,1607.00,11934.00,89400,20240903,-48.60,22450,20240131,104.68,55300,-16.91,20250106,43500,5.63,20250203,89400,-48.60,20240903,22600,103.32,20240227,2.60,N,003350,500,22 억,,142785,N,N,3,N,00,N 20250206,160139,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,45950,1350,2,3.03,2138459600,47108,130.20,44900,46000,44650,57900,31250,44600,45394.17,2.97,0,8130,46600,45600,44950,43950,43300,45275,43625,23,13300,500,27650,50,1,4532000,2082,28.59,3.85,12,1.04,1607.00,11934.00,89400,20240903,-48.60,22450,20240131,104.68,55300,-16.91,20250106,43500,5.63,20250203,89400,-48.60,20240903,22600,103.32,20240227,2.68,N,003350,500,22 억,,134491,N,N,3,N,00,N 20250206,150140,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,45750,1150,2,2.58,1956821000,43153,119.27,44900,46000,44650,57900,31250,44600,45346.12,2.97,0,7483,46600,45600,44950,43950,43300,45275,43625,23,13300,500,27650,50,1,4532000,2073,28.47,3.83,12,0.95,1607.00,11934.00,89400,20240903,-48.83,22450,20240131,103.79,55300,-17.27,20250106,43500,5.17,20250203,89400,-48.83,20240903,22600,102.43,20240227,2.68,N,003350,500,22 억,,134491,N,N,1,N,00,N 20250206,140140,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,45900,1300,2,2.91,1684686600,37208,102.84,44900,46000,44650,57900,31250,44600,45277.54,2.97,0,7682,46600,45600,44950,43950,43300,45275,43625,23,13300,500,27650,50,1,4532000,2080,28.56,3.85,12,0.82,1607.00,11934.00,89400,20240903,-48.66,22450,20240131,104.45,55300,-17.00,20250106,43500,5.52,20250203,89400,-48.66,20240903,22600,103.10,20240227,2.68,N,003350,500,22 억,,134491,N,N,1,N,00,N diff --git a/003380/price/prices-20250201.csv b/003380/price/prices-20250201.csv index bab5f65cfdc1..211759e7c090 100644 --- a/003380/price/prices-20250201.csv +++ b/003380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160141,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5240,-250,5,-4.55,2021764010,380586,424.89,5460,5480,5230,7130,3850,5490,5312.42,7.20,0,-90775,5550,5520,5460,5430,5370,5535,5445,112,1640,100,4170,10,1,112005621,5869,15.83,0.21,12,0.34,331.00,25100.00,8430,20240205,-37.84,4990,20240910,5.01,5630,-6.93,20250117,5230,0.19,20250207,8130,-35.55,20240208,4990,5.01,20240910,0.30,N,003380,100,112 억,,8063858,N,N,2714,N,00,N +20250207,150142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5280,-210,5,-3.83,1783530450,335213,374.24,5460,5480,5240,7130,3850,5490,5320.59,7.20,0,-66564,5550,5520,5460,5430,5370,5535,5445,112,1640,100,4170,10,1,112005621,5914,15.95,0.21,12,0.30,331.00,25100.00,8430,20240205,-37.37,4990,20240910,5.81,5630,-6.22,20250117,5240,0.76,20250207,8130,-35.06,20240208,4990,5.81,20240910,0.30,N,003380,100,112 억,,8063858,N,N,1572,N,00,N +20250207,140141,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5280,-210,5,-3.83,1354914940,253690,283.22,5460,5480,5260,7130,3850,5490,5340.83,7.20,0,-54443,5550,5520,5460,5430,5370,5535,5445,112,1640,100,4170,10,1,112005621,5914,15.95,0.21,12,0.23,331.00,25100.00,8430,20240205,-37.37,4990,20240910,5.81,5630,-6.22,20250117,5250,0.57,20250203,8130,-35.06,20240208,4990,5.81,20240910,0.30,N,003380,100,112 억,,8063858,N,N,1572,N,00,N +20250207,130141,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5290,-200,5,-3.64,996878340,185939,207.59,5460,5480,5280,7130,3850,5490,5361.32,7.20,0,-16400,5550,5520,5460,5430,5370,5535,5445,112,1640,100,4170,10,1,112005621,5925,15.98,0.21,12,0.17,331.00,25100.00,8430,20240205,-37.25,4990,20240910,6.01,5630,-6.04,20250117,5250,0.76,20250203,8130,-34.93,20240208,4990,6.01,20240910,0.30,N,003380,100,112 억,,8063858,N,N,1572,N,00,N +20250207,120142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5330,-160,5,-2.91,813373530,151366,168.99,5460,5480,5310,7130,3850,5490,5373.55,7.20,0,-2533,5550,5520,5460,5430,5370,5535,5445,112,1640,100,4170,10,1,112005621,5970,16.10,0.21,12,0.14,331.00,25100.00,8430,20240205,-36.77,4990,20240910,6.81,5630,-5.33,20250117,5250,1.52,20250203,8130,-34.44,20240208,4990,6.81,20240910,0.30,N,003380,100,112 억,,8063858,N,N,1572,N,00,N +20250207,110141,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5370,-120,5,-2.19,486059490,90130,100.62,5460,5480,5350,7130,3850,5490,5392.87,7.20,0,-2015,5550,5520,5460,5430,5370,5535,5445,112,1640,100,4170,10,1,112005621,6015,16.22,0.21,12,0.08,331.00,25100.00,8430,20240205,-36.30,4990,20240910,7.62,5630,-4.62,20250117,5250,2.29,20250203,8130,-33.95,20240208,4990,7.62,20240910,0.30,N,003380,100,112 억,,8063858,N,N,1572,N,00,N +20250207,100141,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5390,-100,5,-1.82,301225330,55764,62.26,5460,5480,5350,7130,3850,5490,5401.79,7.20,0,-1694,5550,5520,5460,5430,5370,5535,5445,112,1640,100,4170,10,1,112005621,6037,16.28,0.21,12,0.05,331.00,25100.00,8430,20240205,-36.06,4990,20240910,8.02,5630,-4.26,20250117,5250,2.67,20250203,8130,-33.70,20240208,4990,8.02,20240910,0.30,N,003380,100,112 억,,8063858,N,N,1572,N,00,N +20250207,090141,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5450,-40,5,-0.73,10971150,2013,2.25,5460,5460,5440,7130,3850,5490,5450.13,7.20,0,-1803,5550,5520,5460,5430,5370,5535,5445,112,1640,100,4170,10,1,112005621,6104,16.47,0.22,12,0.00,331.00,25100.00,8430,20240205,-35.35,4990,20240910,9.22,5630,-3.20,20250117,5250,3.81,20250203,8130,-32.96,20240208,4990,9.22,20240910,0.30,N,003380,100,112 억,,8063858,N,N,1572,N,00,N 20250206,160140,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5490,90,2,1.67,487306730,89560,106.25,5400,5490,5400,7020,3780,5400,5441.12,7.18,0,-14315,5540,5470,5410,5340,5280,5505,5375,112,1620,100,4100,10,1,112005621,6149,16.59,0.22,12,0.08,331.00,25100.00,8430,20240205,-34.88,4990,20240910,10.02,5630,-2.49,20250117,5250,4.57,20250203,8180,-32.89,20240206,4990,10.02,20240910,0.30,N,003380,100,112 억,,8044699,N,N,1572,N,00,N 20250206,150140,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5430,30,2,0.56,430466040,79172,93.93,5400,5490,5400,7020,3780,5400,5437.10,7.18,0,-11179,5540,5470,5410,5340,5280,5505,5375,112,1620,100,4100,10,1,112005621,6082,16.40,0.22,12,0.07,331.00,25100.00,8430,20240205,-35.59,4990,20240910,8.82,5630,-3.55,20250117,5250,3.43,20250203,8180,-33.62,20240206,4990,8.82,20240910,0.30,N,003380,100,112 억,,8044699,N,N,1351,N,00,N 20250206,140140,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5460,60,2,1.11,248093370,45575,54.07,5400,5490,5400,7020,3780,5400,5443.63,7.18,0,-5023,5540,5470,5410,5340,5280,5505,5375,112,1620,100,4100,10,1,112005621,6116,16.50,0.22,12,0.04,331.00,25100.00,8430,20240205,-35.23,4990,20240910,9.42,5630,-3.02,20250117,5250,4.00,20250203,8180,-33.25,20240206,4990,9.42,20240910,0.30,N,003380,100,112 억,,8044699,N,N,1351,N,00,N diff --git a/003460/price/prices-20250201.csv b/003460/price/prices-20250201.csv index 90de247b46e7..8ae00b647f6b 100644 --- a/003460/price/prices-20250201.csv +++ b/003460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2185,5,2,0.23,8213985,3770,40.64,2180,2185,2170,2830,1530,2180,2178.78,0.76,0,-43,2190,2185,2175,2170,2160,2187,2172,567,650,1000,1610,5,1,56702415,1239,22.07,0.30,12,0.01,99.00,7294.00,2390,20240312,-8.58,2085,20240805,4.80,2215,-1.35,20250102,2150,1.63,20250102,2390,-8.58,20240312,2085,4.80,20240805,0.10,N,003460,1000,567 억,,433648,N,N,2,N,00,N +20250207,150142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2185,5,2,0.23,8192135,3760,40.53,2180,2185,2170,2830,1530,2180,2178.76,0.76,0,-43,2190,2185,2175,2170,2160,2187,2172,567,650,1000,1610,5,1,56702415,1239,22.07,0.30,12,0.01,99.00,7294.00,2390,20240312,-8.58,2085,20240805,4.80,2215,-1.35,20250102,2150,1.63,20250102,2390,-8.58,20240312,2085,4.80,20240805,0.10,N,003460,1000,567 억,,433648,N,N,26,N,00,N +20250207,140141,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2175,-5,5,-0.23,8189950,3759,40.52,2180,2185,2170,2830,1530,2180,2178.76,0.76,0,-43,2190,2185,2175,2170,2160,2187,2172,567,650,1000,1610,5,1,56702415,1233,21.97,0.30,12,0.01,99.00,7294.00,2390,20240312,-9.00,2085,20240805,4.32,2215,-1.81,20250102,2150,1.16,20250102,2390,-9.00,20240312,2085,4.32,20240805,0.10,N,003460,1000,567 억,,433648,N,N,26,N,00,N +20250207,130141,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2185,5,2,0.23,7874565,3614,38.96,2180,2185,2170,2830,1530,2180,2178.91,0.76,0,-85,2190,2185,2175,2170,2160,2187,2172,567,650,1000,1610,5,1,56702415,1239,22.07,0.30,12,0.01,99.00,7294.00,2390,20240312,-8.58,2085,20240805,4.80,2215,-1.35,20250102,2150,1.63,20250102,2390,-8.58,20240312,2085,4.80,20240805,0.10,N,003460,1000,567 억,,433648,N,N,26,N,00,N +20250207,120142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2180,0,3,0.00,7268315,3336,35.96,2180,2185,2170,2830,1530,2180,2178.75,0.76,0,-85,2190,2185,2175,2170,2160,2187,2172,567,650,1000,1610,5,1,56702415,1236,22.02,0.30,12,0.01,99.00,7294.00,2390,20240312,-8.79,2085,20240805,4.56,2215,-1.58,20250102,2150,1.40,20250102,2390,-8.79,20240312,2085,4.56,20240805,0.10,N,003460,1000,567 억,,433648,N,N,26,N,00,N +20250207,110142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2175,-5,5,-0.23,1903340,875,9.43,2180,2185,2170,2830,1530,2180,2175.25,0.76,0,-85,2190,2185,2175,2170,2160,2187,2172,567,650,1000,1610,5,1,56702415,1233,21.97,0.30,12,0.00,99.00,7294.00,2390,20240312,-9.00,2085,20240805,4.32,2215,-1.81,20250102,2150,1.16,20250102,2390,-9.00,20240312,2085,4.32,20240805,0.10,N,003460,1000,567 억,,433648,N,N,26,N,00,N +20250207,100142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2180,0,3,0.00,440370,202,2.18,2180,2185,2180,2830,1530,2180,2180.05,0.76,0,-29,2190,2185,2175,2170,2160,2187,2172,567,650,1000,1610,5,1,56702415,1236,22.02,0.30,12,0.00,99.00,7294.00,2390,20240312,-8.79,2085,20240805,4.56,2215,-1.58,20250102,2150,1.40,20250102,2390,-8.79,20240312,2085,4.56,20240805,0.10,N,003460,1000,567 억,,433648,N,N,26,N,00,N +20250207,090142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2180,0,3,0.00,200560,92,0.99,2180,2180,2180,2830,1530,2180,2180.00,0.76,0,-13,2190,2185,2175,2170,2160,2187,2172,567,650,1000,1610,5,1,56702415,1236,22.02,0.30,12,0.00,99.00,7294.00,2390,20240312,-8.79,2085,20240805,4.56,2215,-1.58,20250102,2150,1.40,20250102,2390,-8.79,20240312,2085,4.56,20240805,0.10,N,003460,1000,567 억,,433648,N,N,26,N,00,N 20250206,160140,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2180,0,3,0.00,20128300,9277,59.50,2180,2180,2165,2830,1530,2180,2169.70,0.76,0,-2437,2193,2186,2178,2171,2163,2190,2175,567,650,1000,1610,5,1,56702415,1236,22.02,0.30,12,0.02,99.00,7294.00,2390,20240312,-8.79,2085,20240805,4.56,2215,-1.58,20250102,2150,1.40,20250102,2390,-8.79,20240312,2085,4.56,20240805,0.10,N,003460,1000,567 억,,433597,N,N,26,N,00,N 20250206,150140,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2180,0,3,0.00,17992690,8293,53.19,2180,2180,2165,2830,1530,2180,2169.62,0.76,0,-2435,2193,2186,2178,2171,2163,2190,2175,567,650,1000,1610,5,1,56702415,1236,22.02,0.30,12,0.01,99.00,7294.00,2390,20240312,-8.79,2085,20240805,4.56,2215,-1.58,20250102,2150,1.40,20250102,2390,-8.79,20240312,2085,4.56,20240805,0.10,N,003460,1000,567 억,,433597,N,N,20,N,00,N 20250206,140141,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2170,-10,5,-0.46,17897190,8249,52.91,2180,2180,2165,2830,1530,2180,2169.62,0.76,0,-2393,2193,2186,2178,2171,2163,2190,2175,567,650,1000,1610,5,1,56702415,1230,21.92,0.30,12,0.01,99.00,7294.00,2390,20240312,-9.21,2085,20240805,4.08,2215,-2.03,20250102,2150,0.93,20250102,2390,-9.21,20240312,2085,4.08,20240805,0.10,N,003460,1000,567 억,,433597,N,N,20,N,00,N diff --git a/003470/price/prices-20250201.csv b/003470/price/prices-20250201.csv index ac74c15c9234..0c5f26f8bbd2 100644 --- a/003470/price/prices-20250201.csv +++ b/003470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2655,-40,5,-1.48,380207225,142465,206.49,2695,2695,2655,3500,1890,2695,2669.16,64.51,0,-63337,2715,2705,2690,2680,2665,2707,2682,9980,805,5000,1940,5,1,199596576,5299,8.76,0.34,12,0.07,303.00,7803.00,3140,20240620,-15.45,2390,20240125,11.09,2705,-1.85,20250124,2615,1.53,20250102,3140,-15.45,20240620,2565,3.51,20241209,0.66,N,003470,5000,9979 억,,128757594,N,N,14,N,00,N +20250207,150142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2660,-35,5,-1.30,289875105,108464,157.21,2695,2695,2660,3500,1890,2695,2672.55,64.51,0,-59118,2715,2705,2690,2680,2665,2707,2682,9980,805,5000,1940,5,1,199596576,5309,8.78,0.34,12,0.05,303.00,7803.00,3140,20240620,-15.29,2390,20240125,11.30,2705,-1.66,20250124,2615,1.72,20250102,3140,-15.29,20240620,2565,3.70,20241209,0.66,N,003470,5000,9979 억,,128757594,N,N,75,N,00,N +20250207,140141,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2670,-25,5,-0.93,253195140,94696,137.25,2695,2695,2665,3500,1890,2695,2673.77,64.51,0,-58603,2715,2705,2690,2680,2665,2707,2682,9980,805,5000,1940,5,1,199596576,5329,8.81,0.34,12,0.05,303.00,7803.00,3140,20240620,-14.97,2390,20240125,11.72,2705,-1.29,20250124,2615,2.10,20250102,3140,-14.97,20240620,2565,4.09,20241209,0.66,N,003470,5000,9979 억,,128757594,N,N,75,N,00,N +20250207,130142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2670,-25,5,-0.93,227090610,84931,123.10,2695,2695,2665,3500,1890,2695,2673.82,64.51,0,-57100,2715,2705,2690,2680,2665,2707,2682,9980,805,5000,1940,5,1,199596576,5329,8.81,0.34,12,0.04,303.00,7803.00,3140,20240620,-14.97,2390,20240125,11.72,2705,-1.29,20250124,2615,2.10,20250102,3140,-14.97,20240620,2565,4.09,20241209,0.66,N,003470,5000,9979 억,,128757594,N,N,75,N,00,N +20250207,120142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2670,-25,5,-0.93,196950290,73646,106.74,2695,2695,2665,3500,1890,2695,2674.28,64.51,0,-56725,2715,2705,2690,2680,2665,2707,2682,9980,805,5000,1940,5,1,199596576,5329,8.81,0.34,12,0.04,303.00,7803.00,3140,20240620,-14.97,2390,20240125,11.72,2705,-1.29,20250124,2615,2.10,20250102,3140,-14.97,20240620,2565,4.09,20241209,0.66,N,003470,5000,9979 억,,128757594,N,N,75,N,00,N +20250207,110142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2675,-20,5,-0.74,133389825,49843,72.24,2695,2695,2670,3500,1890,2695,2676.20,64.51,0,-35031,2715,2705,2690,2680,2665,2707,2682,9980,805,5000,1940,5,1,199596576,5339,8.83,0.34,12,0.02,303.00,7803.00,3140,20240620,-14.81,2390,20240125,11.92,2705,-1.11,20250124,2615,2.29,20250102,3140,-14.81,20240620,2565,4.29,20241209,0.66,N,003470,5000,9979 억,,128757594,N,N,75,N,00,N +20250207,100142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2670,-25,5,-0.93,62096280,23182,33.60,2695,2695,2670,3500,1890,2695,2678.64,64.51,0,-12004,2715,2705,2690,2680,2665,2707,2682,9980,805,5000,1940,5,1,199596576,5329,8.81,0.34,12,0.01,303.00,7803.00,3140,20240620,-14.97,2390,20240125,11.72,2705,-1.29,20250124,2615,2.10,20250102,3140,-14.97,20240620,2565,4.09,20241209,0.66,N,003470,5000,9979 억,,128757594,N,N,75,N,00,N +20250207,090142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2695,0,3,0.00,4066755,1509,2.19,2695,2695,2695,3500,1890,2695,2695.00,64.51,0,-743,2715,2705,2690,2680,2665,2707,2682,9980,805,5000,1940,5,1,199596576,5379,8.89,0.35,12,0.00,303.00,7803.00,3140,20240620,-14.17,2390,20240125,12.76,2705,-0.37,20250124,2615,3.06,20250102,3140,-14.17,20240620,2565,5.07,20241209,0.66,N,003470,5000,9979 억,,128757594,N,N,75,N,00,N 20250206,160140,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2695,0,3,0.00,185397165,68975,117.81,2695,2700,2675,3500,1890,2695,2687.89,64.52,0,-11631,2718,2706,2683,2671,2648,2712,2677,9980,805,5000,1940,5,1,199596576,5379,8.89,0.35,12,0.03,303.00,7803.00,3140,20240620,-14.17,2390,20240125,12.76,2705,-0.37,20250124,2615,3.06,20250102,3140,-14.17,20240620,2565,5.07,20241209,0.66,N,003470,5000,9979 억,,128771213,N,N,75,N,00,N 20250206,150140,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2695,0,3,0.00,171043890,63646,108.71,2695,2700,2675,3500,1890,2695,2687.43,64.52,0,-11765,2718,2706,2683,2671,2648,2712,2677,9980,805,5000,1940,5,1,199596576,5379,8.89,0.35,12,0.03,303.00,7803.00,3140,20240620,-14.17,2390,20240125,12.76,2705,-0.37,20250124,2615,3.06,20250102,3140,-14.17,20240620,2565,5.07,20241209,0.66,N,003470,5000,9979 억,,128771213,N,N,143,N,00,N 20250206,140141,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2690,-5,5,-0.19,158263295,58892,100.59,2695,2700,2675,3500,1890,2695,2687.35,64.52,0,-9097,2718,2706,2683,2671,2648,2712,2677,9980,805,5000,1940,5,1,199596576,5369,8.88,0.34,12,0.03,303.00,7803.00,3140,20240620,-14.33,2390,20240125,12.55,2705,-0.55,20250124,2615,2.87,20250102,3140,-14.33,20240620,2565,4.87,20241209,0.66,N,003470,5000,9979 억,,128771213,N,N,143,N,00,N diff --git a/003480/price/prices-20250201.csv b/003480/price/prices-20250201.csv index 8ecbd87adcd4..871077d70f2c 100644 --- a/003480/price/prices-20250201.csv +++ b/003480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160142,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3500,-15,5,-0.43,76381020,21839,238.86,3525,3525,3490,4565,2465,3515,3497.46,1.11,0,2282,3538,3526,3508,3496,3478,3517,3487,1551,1050,5000,2600,5,1,29529812,1034,13.67,0.28,12,0.07,256.00,12352.00,3875,20240603,-9.68,3090,20240129,13.27,3750,-6.67,20250107,3445,1.60,20250204,3875,-9.68,20240603,3155,10.94,20240405,0.08,N,003480,5000,1551 억,,329018,N,N,0,N,00,N +20250207,150143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3500,-15,5,-0.43,68115695,19476,213.02,3525,3525,3490,4565,2465,3515,3497.42,1.11,0,2515,3538,3526,3508,3496,3478,3517,3487,1551,1050,5000,2600,5,1,29529812,1034,13.67,0.28,12,0.07,256.00,12352.00,3875,20240603,-9.68,3090,20240129,13.27,3750,-6.67,20250107,3445,1.60,20250204,3875,-9.68,20240603,3155,10.94,20240405,0.08,N,003480,5000,1551 억,,329018,N,N,0,N,00,N +20250207,140142,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3500,-15,5,-0.43,45918025,13129,143.60,3525,3525,3490,4565,2465,3515,3497.45,1.11,0,2522,3538,3526,3508,3496,3478,3517,3487,1551,1050,5000,2600,5,1,29529812,1034,13.67,0.28,12,0.04,256.00,12352.00,3875,20240603,-9.68,3090,20240129,13.27,3750,-6.67,20250107,3445,1.60,20250204,3875,-9.68,20240603,3155,10.94,20240405,0.08,N,003480,5000,1551 억,,329018,N,N,0,N,00,N +20250207,130142,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3510,-5,5,-0.14,45841075,13107,143.36,3525,3525,3490,4565,2465,3515,3497.45,1.11,0,2522,3538,3526,3508,3496,3478,3517,3487,1551,1050,5000,2600,5,1,29529812,1036,13.71,0.28,12,0.04,256.00,12352.00,3875,20240603,-9.42,3090,20240129,13.59,3750,-6.40,20250107,3445,1.89,20250204,3875,-9.42,20240603,3155,11.25,20240405,0.08,N,003480,5000,1551 억,,329018,N,N,0,N,00,N +20250207,120142,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3505,-10,5,-0.28,36883085,10547,115.36,3525,3525,3490,4565,2465,3515,3497.02,1.11,0,1890,3538,3526,3508,3496,3478,3517,3487,1551,1050,5000,2600,5,1,29529812,1035,13.69,0.28,12,0.04,256.00,12352.00,3875,20240603,-9.55,3090,20240129,13.43,3750,-6.53,20250107,3445,1.74,20250204,3875,-9.55,20240603,3155,11.09,20240405,0.08,N,003480,5000,1551 억,,329018,N,N,0,N,00,N +20250207,110142,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3505,-10,5,-0.28,30127965,8618,94.26,3525,3525,3490,4565,2465,3515,3495.93,1.11,0,1201,3538,3526,3508,3496,3478,3517,3487,1551,1050,5000,2600,5,1,29529812,1035,13.69,0.28,12,0.03,256.00,12352.00,3875,20240603,-9.55,3090,20240129,13.43,3750,-6.53,20250107,3445,1.74,20250204,3875,-9.55,20240603,3155,11.09,20240405,0.08,N,003480,5000,1551 억,,329018,N,N,0,N,00,N +20250207,100142,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3500,-15,5,-0.43,16655860,4763,52.09,3525,3525,3490,4565,2465,3515,3496.93,1.11,0,558,3538,3526,3508,3496,3478,3517,3487,1551,1050,5000,2600,5,1,29529812,1034,13.67,0.28,12,0.02,256.00,12352.00,3875,20240603,-9.68,3090,20240129,13.27,3750,-6.67,20250107,3445,1.60,20250204,3875,-9.68,20240603,3155,10.94,20240405,0.08,N,003480,5000,1551 억,,329018,N,N,0,N,00,N +20250207,090142,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3515,0,3,0.00,0,0,0.00,0,0,0,4565,2465,3515,0.00,1.11,0,0,3538,3526,3508,3496,3478,3517,3487,1551,1050,5000,2600,5,1,29529812,1038,13.73,0.28,12,0.00,256.00,12352.00,3875,20240603,-9.29,3090,20240129,13.75,3750,-6.27,20250107,3445,2.03,20250204,3875,-9.29,20240603,3155,11.41,20240405,0.08,N,003480,5000,1551 억,,329018,N,N,0,N,00,N 20250206,160140,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3515,-5,5,-0.14,32018270,9143,69.29,3520,3520,3490,4575,2465,3520,3501.94,1.11,0,-3257,3580,3550,3515,3485,3450,3565,3500,1551,1055,5000,2600,5,1,29529812,1038,13.73,0.28,12,0.03,256.00,12352.00,3875,20240603,-9.29,3090,20240129,13.75,3750,-6.27,20250107,3445,2.03,20250204,3875,-9.29,20240603,3155,11.41,20240405,0.08,N,003480,5000,1551 억,,329069,N,N,2,N,00,N 20250206,150141,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3500,-20,5,-0.57,31164885,8900,67.45,3520,3520,3490,4575,2465,3520,3501.67,1.11,0,-3183,3580,3550,3515,3485,3450,3565,3500,1551,1055,5000,2600,5,1,29529812,1034,13.67,0.28,12,0.03,256.00,12352.00,3875,20240603,-9.68,3090,20240129,13.27,3750,-6.67,20250107,3445,1.60,20250204,3875,-9.68,20240603,3155,10.94,20240405,0.08,N,003480,5000,1551 억,,329069,N,N,2,N,00,N 20250206,140141,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3500,-20,5,-0.57,26171665,7475,56.65,3520,3520,3490,4575,2465,3520,3501.23,1.11,0,-2250,3580,3550,3515,3485,3450,3565,3500,1551,1055,5000,2600,5,1,29529812,1034,13.67,0.28,12,0.03,256.00,12352.00,3875,20240603,-9.68,3090,20240129,13.27,3750,-6.67,20250107,3445,1.60,20250204,3875,-9.68,20240603,3155,10.94,20240405,0.08,N,003480,5000,1551 억,,329069,N,N,2,N,00,N diff --git a/003490/price/prices-20250201.csv b/003490/price/prices-20250201.csv index 3b298fd287fc..83daf5808490 100644 --- a/003490/price/prices-20250201.csv +++ b/003490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160142,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,23600,-450,5,-1.87,22389130750,943124,160.99,23950,24100,23500,31250,16850,24050,23739.99,36.58,-141775,-140745,24316,24182,24016,23882,23716,24250,23950,18411,7200,5000,18750,50,1,368220661,86900,8.21,0.91,12,0.26,2873.00,25793.00,26150,20241202,-9.75,19400,20240805,21.65,24800,-4.84,20250124,22600,4.42,20250102,26150,-9.75,20241202,19400,21.65,20240805,0.37,N,003490,5000,18411 억,,67330321,N,N,2821,N,00,N +20250207,150143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,23650,-400,5,-1.66,19723645650,830127,141.71,23950,24100,23500,31250,16850,24050,23759.79,36.60,-93845,-126042,24316,24182,24016,23882,23716,24250,23950,18411,7200,5000,18750,50,1,368220661,87084,8.23,0.92,12,0.23,2873.00,25793.00,26150,20241202,-9.56,19400,20240805,21.91,24800,-4.64,20250124,22600,4.65,20250102,26150,-9.56,20241202,19400,21.91,20240805,0.37,N,003490,5000,18411 억,,67378251,N,N,310,N,00,N +20250207,140142,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,23700,-350,5,-1.46,15570319000,654189,111.67,23950,24100,23650,31250,16850,24050,23800.95,36.63,-46240,-76571,24316,24182,24016,23882,23716,24250,23950,18411,7200,5000,18750,50,1,368220661,87268,8.25,0.92,12,0.18,2873.00,25793.00,26150,20241202,-9.37,19400,20240805,22.16,24800,-4.44,20250124,22600,4.87,20250102,26150,-9.37,20241202,19400,22.16,20240805,0.37,N,003490,5000,18411 억,,67425856,N,N,310,N,00,N +20250207,130142,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,23650,-400,5,-1.66,13119674400,550738,94.01,23950,24100,23650,31250,16850,24050,23821.99,36.64,-25919,-46549,24316,24182,24016,23882,23716,24250,23950,18411,7200,5000,18750,50,1,368220661,87084,8.23,0.92,12,0.15,2873.00,25793.00,26150,20241202,-9.56,19400,20240805,21.91,24800,-4.64,20250124,22600,4.65,20250102,26150,-9.56,20241202,19400,21.91,20240805,0.37,N,003490,5000,18411 억,,67446177,N,N,310,N,00,N +20250207,120143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,23750,-300,5,-1.25,11743371950,492665,84.10,23950,24100,23650,31250,16850,24050,23836.42,36.64,-19062,-36828,24316,24182,24016,23882,23716,24250,23950,18411,7200,5000,18750,50,1,368220661,87452,8.27,0.92,12,0.13,2873.00,25793.00,26150,20241202,-9.18,19400,20240805,22.42,24800,-4.23,20250124,22600,5.09,20250102,26150,-9.18,20241202,19400,22.42,20240805,0.37,N,003490,5000,18411 억,,67453034,N,N,310,N,00,N +20250207,110142,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,23750,-300,5,-1.25,6796752600,284241,48.52,23950,24100,23750,31250,16850,24050,23911.94,36.67,27221,14092,24316,24182,24016,23882,23716,24250,23950,18411,7200,5000,18750,50,1,368220661,87452,8.27,0.92,12,0.08,2873.00,25793.00,26150,20241202,-9.18,19400,20240805,22.42,24800,-4.23,20250124,22600,5.09,20250102,26150,-9.18,20241202,19400,22.42,20240805,0.37,N,003490,5000,18411 억,,67499317,N,N,310,N,00,N +20250207,100143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,23900,-150,5,-0.62,3777799300,157726,26.92,23950,24100,23850,31250,16850,24050,23951.66,36.67,26611,15811,24316,24182,24016,23882,23716,24250,23950,18411,7200,5000,18750,50,1,368220661,88005,8.32,0.93,12,0.04,2873.00,25793.00,26150,20241202,-8.60,19400,20240805,23.20,24800,-3.63,20250124,22600,5.75,20250102,26150,-8.60,20241202,19400,23.20,20240805,0.37,N,003490,5000,18411 억,,67498707,N,N,310,N,00,N +20250207,090142,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24000,-50,5,-0.21,256497450,10698,1.83,23950,24050,23950,31250,16850,24050,23976.21,36.66,2774,-2171,24316,24182,24016,23882,23716,24250,23950,18411,7200,5000,18750,50,1,368220661,88373,8.35,0.93,12,0.00,2873.00,25793.00,26150,20241202,-8.22,19400,20240805,23.71,24800,-3.23,20250124,22600,6.19,20250102,26150,-8.22,20241202,19400,23.71,20240805,0.37,N,003490,5000,18411 억,,67474870,N,N,310,N,00,N 20250206,160140,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24050,300,2,1.26,14000650150,582968,112.91,23900,24150,23850,30850,16650,23750,24016.07,36.64,-13005,75788,24016,23882,23766,23632,23516,23875,23625,18411,7100,5000,18520,50,1,368220661,88557,8.37,0.93,12,0.16,2873.00,25793.00,26150,20241202,-8.03,19400,20240805,23.97,24800,-3.02,20250124,22600,6.42,20250102,26150,-8.03,20241202,19400,23.97,20240805,0.38,N,003490,5000,18411 억,,67441026,N,N,297,N,00,N 20250206,150141,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,23950,200,2,0.84,11804270700,491554,95.21,23900,24150,23850,30850,16650,23750,24014.19,36.65,5563,59900,24016,23882,23766,23632,23516,23875,23625,18411,7100,5000,18520,50,1,368220661,88189,8.34,0.93,12,0.13,2873.00,25793.00,26150,20241202,-8.41,19400,20240805,23.45,24800,-3.43,20250124,22600,5.97,20250102,26150,-8.41,20241202,19400,23.45,20240805,0.38,N,003490,5000,18411 억,,67459594,N,N,128,N,00,N 20250206,140141,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24000,250,2,1.05,9899876600,412089,79.81,23900,24150,23850,30850,16650,23750,24023.64,36.66,19468,64445,24016,23882,23766,23632,23516,23875,23625,18411,7100,5000,18520,50,1,368220661,88373,8.35,0.93,12,0.11,2873.00,25793.00,26150,20241202,-8.22,19400,20240805,23.71,24800,-3.23,20250124,22600,6.19,20250102,26150,-8.22,20241202,19400,23.71,20240805,0.38,N,003490,5000,18411 억,,67473499,N,N,128,N,00,N diff --git a/003520/price/prices-20250201.csv b/003520/price/prices-20250201.csv index 3aed90fbcefd..33b1562b93c1 100644 --- a/003520/price/prices-20250201.csv +++ b/003520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2030,-30,5,-1.46,201115535,98851,72.31,2055,2065,2020,2675,1445,2060,2034.53,2.79,0,-15166,2093,2076,2063,2046,2033,2075,2045,914,615,500,1520,5,1,182892731,3713,-96.67,4.14,12,0.05,-21.00,490.00,2790,20240911,-27.24,1823,20241210,11.35,2220,-8.56,20250106,1960,3.57,20250131,2790,-27.24,20240911,1823,11.35,20241210,0.15,N,003520,500,914 억,,5103707,N,N,4254,N,00,N +20250207,150143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2030,-30,5,-1.46,179308700,88113,64.45,2055,2065,2020,2675,1445,2060,2034.99,2.79,0,-17719,2093,2076,2063,2046,2033,2075,2045,914,615,500,1520,5,1,182892731,3713,-96.67,4.14,12,0.05,-21.00,490.00,2790,20240911,-27.24,1823,20241210,11.35,2220,-8.56,20250106,1960,3.57,20250131,2790,-27.24,20240911,1823,11.35,20241210,0.15,N,003520,500,914 억,,5103707,N,N,3651,N,00,N +20250207,140142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2025,-35,5,-1.70,166133525,81621,59.70,2055,2065,2020,2675,1445,2060,2035.43,2.79,0,-17022,2093,2076,2063,2046,2033,2075,2045,914,615,500,1520,5,1,182892731,3704,-96.43,4.13,12,0.04,-21.00,490.00,2790,20240911,-27.42,1823,20241210,11.08,2220,-8.78,20250106,1960,3.32,20250131,2790,-27.42,20240911,1823,11.08,20241210,0.15,N,003520,500,914 억,,5103707,N,N,3651,N,00,N +20250207,130142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2030,-30,5,-1.46,123306060,60526,44.27,2055,2065,2025,2675,1445,2060,2037.24,2.79,0,-12791,2093,2076,2063,2046,2033,2075,2045,914,615,500,1520,5,1,182892731,3713,-96.67,4.14,12,0.03,-21.00,490.00,2790,20240911,-27.24,1823,20241210,11.35,2220,-8.56,20250106,1960,3.57,20250131,2790,-27.24,20240911,1823,11.35,20241210,0.15,N,003520,500,914 억,,5103707,N,N,3651,N,00,N +20250207,120143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2035,-25,5,-1.21,104828710,51441,37.63,2055,2065,2025,2675,1445,2060,2037.84,2.79,0,-11753,2093,2076,2063,2046,2033,2075,2045,914,615,500,1520,5,1,182892731,3722,-96.90,4.15,12,0.03,-21.00,490.00,2790,20240911,-27.06,1823,20241210,11.63,2220,-8.33,20250106,1960,3.83,20250131,2790,-27.06,20240911,1823,11.63,20241210,0.15,N,003520,500,914 억,,5103707,N,N,3651,N,00,N +20250207,110143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2035,-25,5,-1.21,89458690,43899,32.11,2055,2065,2025,2675,1445,2060,2037.83,2.79,0,-11082,2093,2076,2063,2046,2033,2075,2045,914,615,500,1520,5,1,182892731,3722,-96.90,4.15,12,0.02,-21.00,490.00,2790,20240911,-27.06,1823,20241210,11.63,2220,-8.33,20250106,1960,3.83,20250131,2790,-27.06,20240911,1823,11.63,20241210,0.15,N,003520,500,914 억,,5103707,N,N,3651,N,00,N +20250207,100143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2040,-20,5,-0.97,39868350,19514,14.27,2055,2065,2035,2675,1445,2060,2043.06,2.79,0,-2231,2093,2076,2063,2046,2033,2075,2045,914,615,500,1520,5,1,182892731,3731,-97.14,4.16,12,0.01,-21.00,490.00,2790,20240911,-26.88,1823,20241210,11.90,2220,-8.11,20250106,1960,4.08,20250131,2790,-26.88,20240911,1823,11.90,20241210,0.15,N,003520,500,914 억,,5103707,N,N,3651,N,00,N +20250207,090143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2055,-5,5,-0.24,1644000,800,0.59,2055,2055,2055,2675,1445,2060,2055.00,2.79,0,-734,2093,2076,2063,2046,2033,2075,2045,914,615,500,1520,5,1,182892731,3758,-97.86,4.19,12,0.00,-21.00,490.00,2790,20240911,-26.34,1823,20241210,12.73,2220,-7.43,20250106,1960,4.85,20250131,2790,-26.34,20240911,1823,12.73,20241210,0.15,N,003520,500,914 억,,5103707,N,N,3651,N,00,N 20250206,160141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2060,5,2,0.24,281688080,136497,134.70,2060,2080,2050,2670,1440,2055,2063.69,2.77,0,39170,2108,2081,2063,2036,2018,2077,2032,914,615,500,1520,5,1,182892731,3768,-98.10,4.20,12,0.07,-21.00,490.00,2790,20240911,-26.16,1823,20241210,13.00,2220,-7.21,20250106,1960,5.10,20250131,2790,-26.16,20240911,1823,13.00,20241210,0.15,N,003520,500,914 억,,5065228,N,N,3651,N,00,N 20250206,150141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2060,5,2,0.24,262116550,126988,125.31,2060,2080,2050,2670,1440,2055,2064.10,2.77,0,38000,2108,2081,2063,2036,2018,2077,2032,914,615,500,1520,5,1,182892731,3768,-98.10,4.20,12,0.07,-21.00,490.00,2790,20240911,-26.16,1823,20241210,13.00,2220,-7.21,20250106,1960,5.10,20250131,2790,-26.16,20240911,1823,13.00,20241210,0.15,N,003520,500,914 억,,5065228,N,N,2586,N,00,N 20250206,140142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2070,15,2,0.73,236315355,114441,112.93,2060,2080,2050,2670,1440,2055,2064.95,2.77,0,35432,2108,2081,2063,2036,2018,2077,2032,914,615,500,1520,5,1,182892731,3786,-98.57,4.22,12,0.06,-21.00,490.00,2790,20240911,-25.81,1823,20241210,13.55,2220,-6.76,20250106,1960,5.61,20250131,2790,-25.81,20240911,1823,13.55,20241210,0.15,N,003520,500,914 억,,5065228,N,N,2586,N,00,N diff --git a/003530/price/prices-20250201.csv b/003530/price/prices-20250201.csv index df46b225eff9..85aaf6eff67c 100644 --- a/003530/price/prices-20250201.csv +++ b/003530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3315,-60,5,-1.78,3729935120,1120949,60.51,3355,3380,3305,4385,2365,3375,3327.50,7.32,0,-26415,3481,3427,3391,3337,3301,3410,3320,10727,1010,5000,2430,5,1,214547775,7112,78.93,0.46,12,0.52,42.00,7213.00,5330,20240305,-37.80,2870,20240805,15.51,3830,-13.45,20250120,3305,0.30,20250207,5330,-37.80,20240305,2870,15.51,20240805,2.62,N,003530,5000,10727 억,,15705317,N,N,19307,N,00,N +20250207,150143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3325,-50,5,-1.48,3258220640,978734,52.84,3355,3380,3305,4385,2365,3375,3329.01,7.32,0,-11488,3481,3427,3391,3337,3301,3410,3320,10727,1010,5000,2430,5,1,214547775,7134,79.17,0.46,12,0.46,42.00,7213.00,5330,20240305,-37.62,2870,20240805,15.85,3830,-13.19,20250120,3305,0.61,20250207,5330,-37.62,20240305,2870,15.85,20240805,2.62,N,003530,5000,10727 억,,15705317,N,N,7911,N,00,N +20250207,140143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3325,-50,5,-1.48,2883131765,865755,46.74,3355,3380,3305,4385,2365,3375,3330.18,7.32,0,-32532,3481,3427,3391,3337,3301,3410,3320,10727,1010,5000,2430,5,1,214547775,7134,79.17,0.46,12,0.40,42.00,7213.00,5330,20240305,-37.62,2870,20240805,15.85,3830,-13.19,20250120,3305,0.61,20250207,5330,-37.62,20240305,2870,15.85,20240805,2.62,N,003530,5000,10727 억,,15705317,N,N,7911,N,00,N +20250207,130143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3330,-45,5,-1.33,2548392530,764892,41.29,3355,3380,3305,4385,2365,3375,3331.69,7.32,0,-45465,3481,3427,3391,3337,3301,3410,3320,10727,1010,5000,2430,5,1,214547775,7144,79.29,0.46,12,0.36,42.00,7213.00,5330,20240305,-37.52,2870,20240805,16.03,3830,-13.05,20250120,3305,0.76,20250207,5330,-37.52,20240305,2870,16.03,20240805,2.62,N,003530,5000,10727 억,,15705317,N,N,7911,N,00,N +20250207,120143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3325,-50,5,-1.48,2194787410,658387,35.54,3355,3380,3305,4385,2365,3375,3333.57,7.32,0,-90627,3481,3427,3391,3337,3301,3410,3320,10727,1010,5000,2430,5,1,214547775,7134,79.17,0.46,12,0.31,42.00,7213.00,5330,20240305,-37.62,2870,20240805,15.85,3830,-13.19,20250120,3305,0.61,20250207,5330,-37.62,20240305,2870,15.85,20240805,2.62,N,003530,5000,10727 억,,15705317,N,N,7911,N,00,N +20250207,110143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3325,-50,5,-1.48,1920654600,575924,31.09,3355,3380,3305,4385,2365,3375,3334.89,7.32,0,-102573,3481,3427,3391,3337,3301,3410,3320,10727,1010,5000,2430,5,1,214547775,7134,79.17,0.46,12,0.27,42.00,7213.00,5330,20240305,-37.62,2870,20240805,15.85,3830,-13.19,20250120,3305,0.61,20250207,5330,-37.62,20240305,2870,15.85,20240805,2.62,N,003530,5000,10727 억,,15705317,N,N,7911,N,00,N +20250207,100143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3310,-65,5,-1.93,1432943090,429161,23.17,3355,3380,3305,4385,2365,3375,3338.92,7.32,0,-138901,3481,3427,3391,3337,3301,3410,3320,10727,1010,5000,2430,5,1,214547775,7102,78.81,0.46,12,0.20,42.00,7213.00,5330,20240305,-37.90,2870,20240805,15.33,3830,-13.58,20250120,3305,0.15,20250207,5330,-37.90,20240305,2870,15.33,20240805,2.62,N,003530,5000,10727 억,,15705317,N,N,7911,N,00,N +20250207,090143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3360,-15,5,-0.44,78308325,23332,1.26,3355,3370,3355,4385,2365,3375,3356.09,7.32,0,2345,3481,3427,3391,3337,3301,3410,3320,10727,1010,5000,2430,5,1,214547775,7209,80.00,0.47,12,0.01,42.00,7213.00,5330,20240305,-36.96,2870,20240805,17.07,3830,-12.27,20250120,3355,0.15,20250207,5330,-36.96,20240305,2870,17.07,20240805,2.62,N,003530,5000,10727 억,,15705317,N,N,7911,N,00,N 20250206,160141,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3375,-50,5,-1.46,6201626300,1832838,234.50,3430,3445,3355,4450,2400,3425,3383.58,7.38,0,-155031,3478,3451,3433,3406,3388,3442,3397,10727,1025,5000,2460,5,1,214547775,7241,80.36,0.47,12,0.85,42.00,7213.00,5330,20240305,-36.68,2870,20240805,17.60,3830,-11.88,20250120,3355,0.60,20250206,5330,-36.68,20240305,2870,17.60,20240805,2.69,N,003530,5000,10727 억,,15839118,N,N,7898,N,00,N 20250206,150141,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3365,-60,5,-1.75,5690712965,1681178,215.10,3430,3445,3355,4450,2400,3425,3384.90,7.38,0,-171238,3478,3451,3433,3406,3388,3442,3397,10727,1025,5000,2460,5,1,214547775,7220,80.12,0.47,12,0.78,42.00,7213.00,5330,20240305,-36.87,2870,20240805,17.25,3830,-12.14,20250120,3355,0.30,20250206,5330,-36.87,20240305,2870,17.25,20240805,2.69,N,003530,5000,10727 억,,15839118,N,N,2967,N,00,N 20250206,140142,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3370,-55,5,-1.61,4815507830,1421206,181.84,3430,3445,3355,4450,2400,3425,3388.27,7.38,0,-287373,3478,3451,3433,3406,3388,3442,3397,10727,1025,5000,2460,5,1,214547775,7230,80.24,0.47,12,0.66,42.00,7213.00,5330,20240305,-36.77,2870,20240805,17.42,3830,-12.01,20250120,3355,0.45,20250206,5330,-36.77,20240305,2870,17.42,20240805,2.69,N,003530,5000,10727 억,,15839118,N,N,2967,N,00,N diff --git a/003540/price/prices-20250201.csv b/003540/price/prices-20250201.csv index 33b6b60aebb3..6e5ac958a7cf 100644 --- a/003540/price/prices-20250201.csv +++ b/003540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16770,-30,5,-0.18,1083074080,64921,82.37,16850,16860,16600,21800,11760,16800,16682.92,8.97,0,1932,17160,16980,16860,16680,16560,17070,16770,2549,5000,5000,12760,10,1,50773400,8515,10.89,0.45,12,0.13,1540.00,37497.00,18100,20240315,-7.35,14160,20240125,18.43,17040,-1.58,20250206,15760,6.41,20250110,18100,-7.35,20240315,14390,16.54,20240418,0.10,N,003540,5000,2548 억,,4551947,N,N,67,N,00,N +20250207,150144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16780,-20,5,-0.12,1012489260,60711,77.03,16850,16860,16600,21800,11760,16800,16677.17,8.97,0,4192,17160,16980,16860,16680,16560,17070,16770,2549,5000,5000,12760,10,1,50773400,8520,10.90,0.45,12,0.12,1540.00,37497.00,18100,20240315,-7.29,14160,20240125,18.50,17040,-1.53,20250206,15760,6.47,20250110,18100,-7.29,20240315,14390,16.61,20240418,0.10,N,003540,5000,2548 억,,4551947,N,N,14,N,00,N +20250207,140143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16740,-60,5,-0.36,960460570,57609,73.10,16850,16860,16600,21800,11760,16800,16672.02,8.97,0,4517,17160,16980,16860,16680,16560,17070,16770,2549,5000,5000,12760,10,1,50773400,8499,10.87,0.45,12,0.11,1540.00,37497.00,18100,20240315,-7.51,14160,20240125,18.22,17040,-1.76,20250206,15760,6.22,20250110,18100,-7.51,20240315,14390,16.33,20240418,0.10,N,003540,5000,2548 억,,4551947,N,N,14,N,00,N +20250207,130143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16690,-110,5,-0.65,763782780,45848,58.17,16850,16860,16600,21800,11760,16800,16658.97,8.97,0,3067,17160,16980,16860,16680,16560,17070,16770,2549,5000,5000,12760,10,1,50773400,8474,10.84,0.45,12,0.09,1540.00,37497.00,18100,20240315,-7.79,14160,20240125,17.87,17040,-2.05,20250206,15760,5.90,20250110,18100,-7.79,20240315,14390,15.98,20240418,0.10,N,003540,5000,2548 억,,4551947,N,N,14,N,00,N +20250207,120143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16650,-150,5,-0.89,664993750,39926,50.66,16850,16860,16600,21800,11760,16800,16655.60,8.97,0,4390,17160,16980,16860,16680,16560,17070,16770,2549,5000,5000,12760,10,1,50773400,8454,10.81,0.44,12,0.08,1540.00,37497.00,18100,20240315,-8.01,14160,20240125,17.58,17040,-2.29,20250206,15760,5.65,20250110,18100,-8.01,20240315,14390,15.71,20240418,0.10,N,003540,5000,2548 억,,4551947,N,N,14,N,00,N +20250207,110143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16660,-140,5,-0.83,604945600,36320,46.08,16850,16860,16600,21800,11760,16800,16655.93,8.97,0,4798,17160,16980,16860,16680,16560,17070,16770,2549,5000,5000,12760,10,1,50773400,8459,10.82,0.44,12,0.07,1540.00,37497.00,18100,20240315,-7.96,14160,20240125,17.66,17040,-2.23,20250206,15760,5.71,20250110,18100,-7.96,20240315,14390,15.77,20240418,0.10,N,003540,5000,2548 억,,4551947,N,N,14,N,00,N +20250207,100143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16650,-150,5,-0.89,359489730,21559,27.35,16850,16860,16600,21800,11760,16800,16674.61,8.97,0,2921,17160,16980,16860,16680,16560,17070,16770,2549,5000,5000,12760,10,1,50773400,8454,10.81,0.44,12,0.04,1540.00,37497.00,18100,20240315,-8.01,14160,20240125,17.58,17040,-2.29,20250206,15760,5.65,20250110,18100,-8.01,20240315,14390,15.71,20240418,0.10,N,003540,5000,2548 억,,4551947,N,N,14,N,00,N +20250207,090143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16850,50,2,0.30,8323260,494,0.63,16850,16860,16850,21800,11760,16800,16850.23,8.97,0,-189,17160,16980,16860,16680,16560,17070,16770,2549,5000,5000,12760,10,1,50773400,8555,10.94,0.45,12,0.00,1540.00,37497.00,18100,20240315,-6.91,14160,20240125,19.00,17040,-1.12,20250206,15760,6.92,20250110,18100,-6.91,20240315,14390,17.10,20240418,0.10,N,003540,5000,2548 억,,4551947,N,N,14,N,00,N 20250206,160141,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16800,40,2,0.24,1329098720,78761,108.23,16770,17040,16740,21750,11740,16760,16875.17,8.97,0,4178,16880,16820,16700,16640,16520,16850,16670,2549,4990,5000,12730,10,1,50773400,8530,10.91,0.45,12,0.16,1540.00,37497.00,18100,20240315,-7.18,14060,20240124,19.49,17040,-1.41,20250206,15760,6.60,20250110,18100,-7.18,20240315,14390,16.75,20240418,0.09,N,003540,5000,2548 억,,4554949,N,N,13,N,00,N 20250206,150142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16810,50,2,0.30,1225027200,72568,99.72,16770,17040,16740,21750,11740,16760,16881.09,8.97,0,6248,16880,16820,16700,16640,16520,16850,16670,2549,4990,5000,12730,10,1,50773400,8535,10.92,0.45,12,0.14,1540.00,37497.00,18100,20240315,-7.13,14060,20240124,19.56,17040,-1.35,20250206,15760,6.66,20250110,18100,-7.13,20240315,14390,16.82,20240418,0.09,N,003540,5000,2548 억,,4554949,N,N,7,N,00,N 20250206,140142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16810,50,2,0.30,1082245290,64071,88.05,16770,17040,16740,21750,11740,16760,16891.34,8.97,0,6748,16880,16820,16700,16640,16520,16850,16670,2549,4990,5000,12730,10,1,50773400,8535,10.92,0.45,12,0.13,1540.00,37497.00,18100,20240315,-7.13,14060,20240124,19.56,17040,-1.35,20250206,15760,6.66,20250110,18100,-7.13,20240315,14390,16.82,20240418,0.09,N,003540,5000,2548 억,,4554949,N,N,7,N,00,N diff --git a/003550/price/prices-20250201.csv b/003550/price/prices-20250201.csv index c2cf97034e6c..2997bf642496 100644 --- a/003550/price/prices-20250201.csv +++ b/003550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160143,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,72800,-1000,5,-1.36,10704302600,146587,135.77,73100,73800,72300,95900,51700,73800,73023.74,35.33,0,29708,75066,74432,73166,72532,71266,74750,72850,7865,22100,5000,56080,100,1,157300993,114515,9.25,0.44,12,0.09,7867.00,165188.00,103600,20240219,-29.73,70700,20250203,2.97,75400,-3.45,20250107,70700,2.97,20250203,103600,-29.73,20240219,70700,2.97,20250203,0.04,N,003550,5000,7865 억,,55571422,N,N,429,N,00,N +20250207,150144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,72400,-1400,5,-1.90,8800095500,120365,111.48,73100,73800,72400,95900,51700,73800,73111.74,35.33,0,31253,75066,74432,73166,72532,71266,74750,72850,7865,22100,5000,56080,100,1,157300993,113886,9.20,0.44,12,0.08,7867.00,165188.00,103600,20240219,-30.12,70700,20250203,2.40,75400,-3.98,20250107,70700,2.40,20250203,103600,-30.12,20240219,70700,2.40,20250203,0.04,N,003550,5000,7865 억,,55571422,N,N,1,N,00,N +20250207,140143,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,72700,-1100,5,-1.49,6859008100,93647,86.74,73100,73800,72600,95900,51700,73800,73243.21,35.33,0,29556,75066,74432,73166,72532,71266,74750,72850,7865,22100,5000,56080,100,1,157300993,114358,9.24,0.44,12,0.06,7867.00,165188.00,103600,20240219,-29.83,70700,20250203,2.83,75400,-3.58,20250107,70700,2.83,20250203,103600,-29.83,20240219,70700,2.83,20250203,0.04,N,003550,5000,7865 억,,55571422,N,N,1,N,00,N +20250207,130143,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,73100,-700,5,-0.95,5329276600,72653,67.29,73100,73800,73000,95900,51700,73800,73352.45,35.33,0,25492,75066,74432,73166,72532,71266,74750,72850,7865,22100,5000,56080,100,1,157300993,114987,9.29,0.44,12,0.05,7867.00,165188.00,103600,20240219,-29.44,70700,20250203,3.39,75400,-3.05,20250107,70700,3.39,20250203,103600,-29.44,20240219,70700,3.39,20250203,0.04,N,003550,5000,7865 억,,55571422,N,N,1,N,00,N +20250207,120144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,73300,-500,5,-0.68,4268316600,58159,53.87,73100,73800,73000,95900,51700,73800,73390.46,35.33,0,22316,75066,74432,73166,72532,71266,74750,72850,7865,22100,5000,56080,100,1,157300993,115302,9.32,0.44,12,0.04,7867.00,165188.00,103600,20240219,-29.25,70700,20250203,3.68,75400,-2.79,20250107,70700,3.68,20250203,103600,-29.25,20240219,70700,3.68,20250203,0.04,N,003550,5000,7865 억,,55571422,N,N,1,N,00,N +20250207,110144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,73100,-700,5,-0.95,3231819000,44017,40.77,73100,73800,73000,95900,51700,73800,73422.05,35.33,0,18466,75066,74432,73166,72532,71266,74750,72850,7865,22100,5000,56080,100,1,157300993,114987,9.29,0.44,12,0.03,7867.00,165188.00,103600,20240219,-29.44,70700,20250203,3.39,75400,-3.05,20250107,70700,3.39,20250203,103600,-29.44,20240219,70700,3.39,20250203,0.04,N,003550,5000,7865 억,,55571422,N,N,1,N,00,N +20250207,100144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,73600,-200,5,-0.27,2129461100,28970,26.83,73100,73800,73100,95900,51700,73800,73505.71,35.33,0,15670,75066,74432,73166,72532,71266,74750,72850,7865,22100,5000,56080,100,1,157300993,115774,9.36,0.45,12,0.02,7867.00,165188.00,103600,20240219,-28.96,70700,20250203,4.10,75400,-2.39,20250107,70700,4.10,20250203,103600,-28.96,20240219,70700,4.10,20250203,0.04,N,003550,5000,7865 억,,55571422,N,N,1,N,00,N +20250207,090143,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,73500,-300,5,-0.41,202706900,2769,2.56,73100,73500,73100,95900,51700,73800,73205.38,35.33,0,690,75066,74432,73166,72532,71266,74750,72850,7865,22100,5000,56080,100,1,157300993,115616,9.34,0.44,12,0.00,7867.00,165188.00,103600,20240219,-29.05,70700,20250203,3.96,75400,-2.52,20250107,70700,3.96,20250203,103600,-29.05,20240219,70700,3.96,20250203,0.04,N,003550,5000,7865 억,,55571422,N,N,1,N,00,N 20250206,160141,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,73800,1700,2,2.36,7840888600,107805,63.28,72500,73800,71900,93700,50500,72100,72727.21,35.31,0,16852,73100,72600,72100,71600,71100,72350,71350,7865,21600,5000,54790,100,1,157300993,116088,9.38,0.45,12,0.07,7867.00,165188.00,103600,20240219,-28.76,70700,20250203,4.38,75400,-2.12,20250107,70700,4.38,20250203,103600,-28.76,20240219,70700,4.38,20250203,0.04,N,003550,5000,7865 억,,55539050,N,N,1,N,00,N 20250206,150142,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,72700,600,2,0.83,4981204000,68840,40.41,72500,72900,71900,93700,50500,72100,72359.15,35.31,0,11959,73100,72600,72100,71600,71100,72350,71350,7865,21600,5000,54790,100,1,157300993,114358,9.24,0.44,12,0.04,7867.00,165188.00,103600,20240219,-29.83,70700,20250203,2.83,75400,-3.58,20250107,70700,2.83,20250203,103600,-29.83,20240219,70700,2.83,20250203,0.04,N,003550,5000,7865 억,,55539050,N,N,364,N,00,N 20250206,140142,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,72500,400,2,0.55,4081927000,56454,33.14,72500,72900,71900,93700,50500,72100,72305.36,35.31,0,9474,73100,72600,72100,71600,71100,72350,71350,7865,21600,5000,54790,100,1,157300993,114043,9.22,0.44,12,0.04,7867.00,165188.00,103600,20240219,-30.02,70700,20250203,2.55,75400,-3.85,20250107,70700,2.55,20250203,103600,-30.02,20240219,70700,2.55,20250203,0.04,N,003550,5000,7865 억,,55539050,N,N,364,N,00,N diff --git a/003560/price/prices-20250201.csv b/003560/price/prices-20250201.csv index c037368028d8..1468075cc79b 100644 --- a/003560/price/prices-20250201.csv +++ b/003560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160144,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240125,0.00,10760,20240125,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240207,10760,0.00,20240207,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250207,150144,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240125,0.00,10760,20240125,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240207,10760,0.00,20240207,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250207,140143,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240125,0.00,10760,20240125,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240207,10760,0.00,20240207,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250207,130143,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240125,0.00,10760,20240125,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240207,10760,0.00,20240207,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250207,120144,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240125,0.00,10760,20240125,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240207,10760,0.00,20240207,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250207,110144,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240125,0.00,10760,20240125,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240207,10760,0.00,20240207,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250207,100144,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240125,0.00,10760,20240125,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240207,10760,0.00,20240207,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250207,090144,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240125,0.00,10760,20240125,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240207,10760,0.00,20240207,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20250206,160142,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240124,0.00,10760,20240124,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240206,10760,0.00,20240206,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20250206,150142,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240124,0.00,10760,20240124,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240206,10760,0.00,20240206,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20250206,140143,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240124,0.00,10760,20240124,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240206,10760,0.00,20240206,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N diff --git a/003570/price/prices-20250201.csv b/003570/price/prices-20250201.csv index ba7e9f2faac2..0bffc2b994d3 100644 --- a/003570/price/prices-20250201.csv +++ b/003570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160144,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26650,1350,2,5.34,5512525050,207676,147.03,25450,27000,25450,32850,17750,25300,26543.73,6.42,0,2697,26833,26066,25083,24316,23333,26450,24700,856,7550,2500,17710,50,1,33252697,8862,17.89,1.13,12,0.62,1490.00,23609.00,28200,20241023,-5.50,13890,20240125,91.86,27000,-1.30,20250207,18630,43.05,20250102,28200,-5.50,20241023,15170,75.68,20240208,0.63,N,003570,2500,856 억,,2136251,N,N,356,N,00,N +20250207,150144,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26500,1200,2,4.74,5171991950,194826,137.93,25450,27000,25450,32850,17750,25300,26546.72,6.42,0,-1683,26833,26066,25083,24316,23333,26450,24700,856,7550,2500,17710,50,1,33252697,8812,17.79,1.12,12,0.59,1490.00,23609.00,28200,20241023,-6.03,13890,20240125,90.78,27000,-1.85,20250207,18630,42.24,20250102,28200,-6.03,20241023,15170,74.69,20240208,0.63,N,003570,2500,856 억,,2136251,N,N,1559,N,00,N +20250207,140144,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26450,1150,2,4.55,4708712650,177359,125.56,25450,27000,25450,32850,17750,25300,26549.05,6.42,0,-6783,26833,26066,25083,24316,23333,26450,24700,856,7550,2500,17710,50,1,33252697,8795,17.75,1.12,12,0.53,1490.00,23609.00,28200,20241023,-6.21,13890,20240125,90.42,27000,-2.04,20250207,18630,41.98,20250102,28200,-6.21,20241023,15170,74.36,20240208,0.63,N,003570,2500,856 억,,2136251,N,N,1559,N,00,N +20250207,130144,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26450,1150,2,4.55,4308414200,162288,114.89,25450,27000,25450,32850,17750,25300,26547.95,6.42,0,-5549,26833,26066,25083,24316,23333,26450,24700,856,7550,2500,17710,50,1,33252697,8795,17.75,1.12,12,0.49,1490.00,23609.00,28200,20241023,-6.21,13890,20240125,90.42,27000,-2.04,20250207,18630,41.98,20250102,28200,-6.21,20241023,15170,74.36,20240208,0.63,N,003570,2500,856 억,,2136251,N,N,1559,N,00,N +20250207,120144,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26750,1450,2,5.73,3795768900,143060,101.28,25450,27000,25450,32850,17750,25300,26532.71,6.42,0,-2474,26833,26066,25083,24316,23333,26450,24700,856,7550,2500,17710,50,1,33252697,8895,17.95,1.13,12,0.43,1490.00,23609.00,28200,20241023,-5.14,13890,20240125,92.58,27000,-0.93,20250207,18630,43.59,20250102,28200,-5.14,20241023,15170,76.33,20240208,0.63,N,003570,2500,856 억,,2136251,N,N,1559,N,00,N +20250207,110144,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26600,1300,2,5.14,3181662100,120070,85.01,25450,27000,25450,32850,17750,25300,26498.39,6.42,0,262,26833,26066,25083,24316,23333,26450,24700,856,7550,2500,17710,50,1,33252697,8845,17.85,1.13,12,0.36,1490.00,23609.00,28200,20241023,-5.67,13890,20240125,91.50,27000,-1.48,20250207,18630,42.78,20250102,28200,-5.67,20241023,15170,75.35,20240208,0.63,N,003570,2500,856 억,,2136251,N,N,1559,N,00,N +20250207,100144,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26550,1250,2,4.94,1946442500,73871,52.30,25450,26700,25450,32850,17750,25300,26349.21,6.42,0,-3733,26833,26066,25083,24316,23333,26450,24700,856,7550,2500,17710,50,1,33252697,8829,17.82,1.12,12,0.22,1490.00,23609.00,28200,20241023,-5.85,13890,20240125,91.14,26700,-0.56,20250207,18630,42.51,20250102,28200,-5.85,20241023,15170,75.02,20240208,0.63,N,003570,2500,856 억,,2136251,N,N,1559,N,00,N +20250207,090144,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26000,700,2,2.77,221867950,8581,6.08,25450,26150,25450,32850,17750,25300,25855.72,6.42,0,4560,26833,26066,25083,24316,23333,26450,24700,856,7550,2500,17710,50,1,33252697,8646,17.45,1.10,12,0.03,1490.00,23609.00,28200,20241023,-7.80,13890,20240125,87.19,26150,-0.57,20250207,18630,39.56,20250102,28200,-7.80,20241023,15170,71.39,20240208,0.63,N,003570,2500,856 억,,2136251,N,N,1559,N,00,N 20250206,160142,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25300,500,2,2.02,3534214950,140814,119.44,24750,25850,24100,32200,17400,24800,25098.45,6.42,0,-1050,25866,25332,24516,23982,23166,25600,24250,856,7400,2500,17360,50,1,33252697,8413,16.98,1.07,12,0.42,1490.00,23609.00,28200,20241023,-10.28,13700,20240124,84.67,25850,-2.13,20250206,18630,35.80,20250102,28200,-10.28,20241023,15100,67.55,20240206,0.65,N,003570,2500,856 억,,2134903,N,N,1559,N,00,N 20250206,150142,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25500,700,2,2.82,3350302350,133574,113.30,24750,25850,24100,32200,17400,24800,25082.00,6.42,0,-248,25866,25332,24516,23982,23166,25600,24250,856,7400,2500,17360,50,1,33252697,8479,17.11,1.08,12,0.40,1490.00,23609.00,28200,20241023,-9.57,13700,20240124,86.13,25850,-1.35,20250206,18630,36.88,20250102,28200,-9.57,20241023,15100,68.87,20240206,0.65,N,003570,2500,856 억,,2134903,N,N,63,N,00,N 20250206,140143,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25800,1000,2,4.03,2749345650,109952,93.26,24750,25850,24100,32200,17400,24800,25004.96,6.42,0,8942,25866,25332,24516,23982,23166,25600,24250,856,7400,2500,17360,50,1,33252697,8579,17.32,1.09,12,0.33,1490.00,23609.00,28200,20241023,-8.51,13700,20240124,88.32,25850,-0.19,20250206,18630,38.49,20250102,28200,-8.51,20241023,15100,70.86,20240206,0.65,N,003570,2500,856 억,,2134903,N,N,63,N,00,N diff --git a/003580/price/prices-20250201.csv b/003580/price/prices-20250201.csv index fb6ea0b65577..ef4ab3a8d603 100644 --- a/003580/price/prices-20250201.csv +++ b/003580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4180,55,2,1.33,357626000,85688,51.44,4110,4250,4085,5360,2890,4125,4173.58,3.82,0,6682,4425,4275,4150,4000,3875,4212,3937,247,1235,500,2880,5,1,49492725,2069,-7.77,3.58,12,0.17,-538.00,1167.00,9600,20240326,-56.46,3500,20241209,19.43,5380,-22.30,20250115,4025,3.85,20250206,9600,-56.46,20240326,3500,19.43,20241209,0.00,N,003580,500,247 억,,1890174,N,N,1,N,00,N +20250207,150145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4195,70,2,1.70,326562285,78241,46.97,4110,4250,4085,5360,2890,4125,4173.80,3.82,0,7485,4425,4275,4150,4000,3875,4212,3937,247,1235,500,2880,5,1,49492725,2076,-7.80,3.59,12,0.16,-538.00,1167.00,9600,20240326,-56.30,3500,20241209,19.86,5380,-22.03,20250115,4025,4.22,20250206,9600,-56.30,20240326,3500,19.86,20241209,0.00,N,003580,500,247 억,,1890174,N,N,0,N,00,N +20250207,140144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4175,50,2,1.21,275630875,66044,39.65,4110,4250,4085,5360,2890,4125,4173.44,3.82,0,-245,4425,4275,4150,4000,3875,4212,3937,247,1235,500,2880,5,1,49492725,2066,-7.76,3.58,12,0.13,-538.00,1167.00,9600,20240326,-56.51,3500,20241209,19.29,5380,-22.40,20250115,4025,3.73,20250206,9600,-56.51,20240326,3500,19.29,20241209,0.00,N,003580,500,247 억,,1890174,N,N,0,N,00,N +20250207,130144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4160,35,2,0.85,242455890,58116,34.89,4110,4250,4085,5360,2890,4125,4171.93,3.82,0,-5020,4425,4275,4150,4000,3875,4212,3937,247,1235,500,2880,5,1,49492725,2059,-7.73,3.56,12,0.12,-538.00,1167.00,9600,20240326,-56.67,3500,20241209,18.86,5380,-22.68,20250115,4025,3.35,20250206,9600,-56.67,20240326,3500,18.86,20241209,0.00,N,003580,500,247 억,,1890174,N,N,0,N,00,N +20250207,120144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4185,60,2,1.45,176534265,42305,25.40,4110,4250,4085,5360,2890,4125,4172.89,3.82,0,-1661,4425,4275,4150,4000,3875,4212,3937,247,1235,500,2880,5,1,49492725,2071,-7.78,3.59,12,0.09,-538.00,1167.00,9600,20240326,-56.41,3500,20241209,19.57,5380,-22.21,20250115,4025,3.98,20250206,9600,-56.41,20240326,3500,19.57,20241209,0.00,N,003580,500,247 억,,1890174,N,N,0,N,00,N +20250207,110144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4160,35,2,0.85,134606995,32312,19.40,4110,4250,4085,5360,2890,4125,4165.85,3.82,0,-3143,4425,4275,4150,4000,3875,4212,3937,247,1235,500,2880,5,1,49492725,2059,-7.73,3.56,12,0.07,-538.00,1167.00,9600,20240326,-56.67,3500,20241209,18.86,5380,-22.68,20250115,4025,3.35,20250206,9600,-56.67,20240326,3500,18.86,20241209,0.00,N,003580,500,247 억,,1890174,N,N,0,N,00,N +20250207,100144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4165,40,2,0.97,91655825,21966,13.19,4110,4250,4085,5360,2890,4125,4172.62,3.82,0,-5915,4425,4275,4150,4000,3875,4212,3937,247,1235,500,2880,5,1,49492725,2061,-7.74,3.57,12,0.04,-538.00,1167.00,9600,20240326,-56.61,3500,20241209,19.00,5380,-22.58,20250115,4025,3.48,20250206,9600,-56.61,20240326,3500,19.00,20241209,0.00,N,003580,500,247 억,,1890174,N,N,0,N,00,N +20250207,090144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4155,30,2,0.73,7640420,1843,1.11,4110,4250,4085,5360,2890,4125,4145.64,3.82,0,-867,4425,4275,4150,4000,3875,4212,3937,247,1235,500,2880,5,1,49492725,2056,-7.72,3.56,12,0.00,-538.00,1167.00,9600,20240326,-56.72,3500,20241209,18.71,5380,-22.77,20250115,4025,3.23,20250206,9600,-56.72,20240326,3500,18.71,20241209,0.00,N,003580,500,247 억,,1890174,N,N,0,N,00,N 20250206,160142,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4125,-125,5,-2.94,692220690,165198,169.02,4250,4300,4025,5520,2975,4250,4190.25,3.90,0,-49356,4376,4312,4281,4217,4186,4297,4202,247,1270,500,2970,5,1,49492725,2042,-7.67,3.53,12,0.33,-538.00,1167.00,9600,20240326,-57.03,3500,20241209,17.86,5380,-23.33,20250115,4025,2.48,20250206,9600,-57.03,20240326,3500,17.86,20241209,0.00,N,003580,500,247 억,,1930905,N,N,4,N,00,N 20250206,150143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4110,-140,5,-3.29,670438220,159928,163.63,4250,4300,4025,5520,2975,4250,4192.13,3.90,0,-47307,4376,4312,4281,4217,4186,4297,4202,247,1270,500,2970,5,1,49492725,2034,-7.64,3.52,12,0.32,-538.00,1167.00,9600,20240326,-57.19,3500,20241209,17.43,5380,-23.61,20250115,4025,2.11,20250206,9600,-57.19,20240326,3500,17.43,20241209,0.00,N,003580,500,247 억,,1930905,N,N,4,N,00,N 20250206,140143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4100,-150,5,-3.53,590759255,140625,143.88,4250,4300,4025,5520,2975,4250,4200.95,3.90,0,-46319,4376,4312,4281,4217,4186,4297,4202,247,1270,500,2970,5,1,49492725,2029,-7.62,3.51,12,0.28,-538.00,1167.00,9600,20240326,-57.29,3500,20241209,17.14,5380,-23.79,20250115,4025,1.86,20250206,9600,-57.29,20240326,3500,17.14,20241209,0.00,N,003580,500,247 억,,1930905,N,N,4,N,00,N diff --git a/003610/price/prices-20250201.csv b/003610/price/prices-20250201.csv index 3dc02370c937..408a36e17695 100644 --- a/003610/price/prices-20250201.csv +++ b/003610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160144,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3575,-120,5,-3.25,341259385,93832,45.89,3775,3775,3545,4800,2590,3695,3636.92,0.00,0,-12190,3908,3801,3713,3606,3518,3855,3660,212,1105,500,2660,5,1,42314090,1513,198.61,0.74,09,0.22,18.00,4835.00,4890,20241216,-26.89,2010,20240311,77.86,4495,-20.47,20250103,3345,6.88,20250205,4890,-26.89,20241216,2010,77.86,20240311,1.83,N,003610,500,211 억,,0,N,N,1,N,00,N +20250207,150145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3570,-125,5,-3.38,281386900,77060,37.69,3775,3775,3570,4800,2590,3695,3651.53,0.00,0,-12401,3908,3801,3713,3606,3518,3855,3660,212,1105,500,2660,5,1,42314090,1511,198.33,0.74,09,0.18,18.00,4835.00,4890,20241216,-26.99,2010,20240311,77.61,4495,-20.58,20250103,3345,6.73,20250205,4890,-26.99,20241216,2010,77.61,20240311,1.83,N,003610,500,211 억,,0,N,N,20,N,00,N +20250207,140144,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3625,-70,5,-1.89,192076890,52278,25.57,3775,3775,3615,4800,2590,3695,3674.14,0.00,0,5119,3908,3801,3713,3606,3518,3855,3660,212,1105,500,2660,5,1,42314090,1534,201.39,0.75,09,0.12,18.00,4835.00,4890,20241216,-25.87,2010,20240311,80.35,4495,-19.35,20250103,3345,8.37,20250205,4890,-25.87,20241216,2010,80.35,20240311,1.83,N,003610,500,211 억,,0,N,N,20,N,00,N +20250207,130144,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3620,-75,5,-2.03,187075295,50899,24.89,3775,3775,3615,4800,2590,3695,3675.42,0.00,0,5568,3908,3801,3713,3606,3518,3855,3660,212,1105,500,2660,5,1,42314090,1532,201.11,0.75,09,0.12,18.00,4835.00,4890,20241216,-25.97,2010,20240311,80.10,4495,-19.47,20250103,3345,8.22,20250205,4890,-25.97,20241216,2010,80.10,20240311,1.83,N,003610,500,211 억,,0,N,N,20,N,00,N +20250207,120145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3615,-80,5,-2.17,186568570,50759,24.82,3775,3775,3615,4800,2590,3695,3675.58,0.00,0,5701,3908,3801,3713,3606,3518,3855,3660,212,1105,500,2660,5,1,42314090,1530,200.83,0.75,09,0.12,18.00,4835.00,4890,20241216,-26.07,2010,20240311,79.85,4495,-19.58,20250103,3345,8.07,20250205,4890,-26.07,20241216,2010,79.85,20240311,1.83,N,003610,500,211 억,,0,N,N,20,N,00,N +20250207,110145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3620,-75,5,-2.03,156294785,42394,20.73,3775,3775,3620,4800,2590,3695,3686.72,0.00,0,2735,3908,3801,3713,3606,3518,3855,3660,212,1105,500,2660,5,1,42314090,1532,201.11,0.75,09,0.10,18.00,4835.00,4890,20241216,-25.97,2010,20240311,80.10,4495,-19.47,20250103,3345,8.22,20250205,4890,-25.97,20241216,2010,80.10,20240311,1.83,N,003610,500,211 억,,0,N,N,20,N,00,N +20250207,100145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3680,-15,5,-0.41,38135690,10325,5.05,3775,3775,3640,4800,2590,3695,3693.53,0.00,0,-1074,3908,3801,3713,3606,3518,3855,3660,212,1105,500,2660,5,1,42314090,1557,204.44,0.76,09,0.02,18.00,4835.00,4890,20241216,-24.74,2010,20240311,83.08,4495,-18.13,20250103,3345,10.01,20250205,4890,-24.74,20241216,2010,83.08,20240311,1.83,N,003610,500,211 억,,0,N,N,20,N,00,N +20250207,090145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3640,-55,5,-1.49,2230645,599,0.29,3775,3775,3640,4800,2590,3695,3723.95,0.00,0,-593,3908,3801,3713,3606,3518,3855,3660,212,1105,500,2660,5,1,42314090,1540,202.22,0.75,09,0.00,18.00,4835.00,4890,20241216,-25.56,2010,20240311,81.09,4495,-19.02,20250103,3345,8.82,20250205,4890,-25.56,20241216,2010,81.09,20240311,1.83,N,003610,500,211 억,,0,N,N,20,N,00,N 20250206,160142,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3695,20,2,0.54,760240530,204480,61.48,3675,3820,3625,4775,2575,3675,3717.92,0.00,0,-22650,3941,3807,3576,3442,3211,3875,3510,212,1100,500,2640,5,1,42314090,1564,205.28,0.76,09,0.48,18.00,4835.00,4890,20241216,-24.44,2010,20240311,83.83,4495,-17.80,20250103,3345,10.46,20250205,4890,-24.44,20241216,2010,83.83,20240311,1.86,N,003610,500,211 억,,0,N,N,20,N,00,N 20250206,150143,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3670,-5,5,-0.14,751352145,202069,60.76,3675,3820,3625,4775,2575,3675,3718.29,0.00,0,-21673,3941,3807,3576,3442,3211,3875,3510,212,1100,500,2640,5,1,42314090,1553,203.89,0.76,09,0.48,18.00,4835.00,4890,20241216,-24.95,2010,20240311,82.59,4495,-18.35,20250103,3345,9.72,20250205,4890,-24.95,20241216,2010,82.59,20240311,1.86,N,003610,500,211 억,,0,N,N,13,N,00,N 20250206,140143,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3650,-25,5,-0.68,710870195,190955,57.41,3675,3820,3650,4775,2575,3675,3722.71,0.00,0,-24732,3941,3807,3576,3442,3211,3875,3510,212,1100,500,2640,5,1,42314090,1544,202.78,0.75,09,0.45,18.00,4835.00,4890,20241216,-25.36,2010,20240311,81.59,4495,-18.80,20250103,3345,9.12,20250205,4890,-25.36,20241216,2010,81.59,20240311,1.86,N,003610,500,211 억,,0,N,N,13,N,00,N diff --git a/003620/price/prices-20250201.csv b/003620/price/prices-20250201.csv index 630ad8461c23..7272fdc0859f 100644 --- a/003620/price/prices-20250201.csv +++ b/003620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160145,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3630,-75,5,-2.02,480057100,131318,86.26,3690,3700,3630,4815,2595,3705,3655.70,24.60,0,-17201,3761,3732,3706,3677,3651,3747,3692,9820,1110,5000,2740,5,1,196404254,7129,75.62,0.63,12,0.07,48.00,5791.00,8400,20240207,-56.79,3540,20250203,2.54,4000,-9.25,20250108,3540,2.54,20250203,8400,-56.79,20240207,3540,2.54,20250203,0.17,N,003620,5000,9820 억,,48305778,N,N,13650,N,00,N +20250207,150145,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3645,-60,5,-1.62,410622945,112216,73.71,3690,3700,3630,4815,2595,3705,3659.21,24.60,0,-14432,3761,3732,3706,3677,3651,3747,3692,9820,1110,5000,2740,5,1,196404254,7159,75.94,0.63,12,0.06,48.00,5791.00,8400,20240207,-56.61,3540,20250203,2.97,4000,-8.88,20250108,3540,2.97,20250203,8400,-56.61,20240207,3540,2.97,20250203,0.17,N,003620,5000,9820 억,,48305778,N,N,0,N,00,N +20250207,140144,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3640,-65,5,-1.75,326563325,89203,58.59,3690,3700,3630,4815,2595,3705,3660.89,24.60,0,-18120,3761,3732,3706,3677,3651,3747,3692,9820,1110,5000,2740,5,1,196404254,7149,75.83,0.63,12,0.05,48.00,5791.00,8400,20240207,-56.67,3540,20250203,2.82,4000,-9.00,20250108,3540,2.82,20250203,8400,-56.67,20240207,3540,2.82,20250203,0.17,N,003620,5000,9820 억,,48305778,N,N,0,N,00,N +20250207,130144,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3635,-70,5,-1.89,284543620,77684,51.03,3690,3700,3630,4815,2595,3705,3662.82,24.60,0,-19108,3761,3732,3706,3677,3651,3747,3692,9820,1110,5000,2740,5,1,196404254,7139,75.73,0.63,12,0.04,48.00,5791.00,8400,20240207,-56.73,3540,20250203,2.68,4000,-9.12,20250108,3540,2.68,20250203,8400,-56.73,20240207,3540,2.68,20250203,0.17,N,003620,5000,9820 억,,48305778,N,N,0,N,00,N +20250207,120145,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3650,-55,5,-1.48,200920330,54735,35.95,3690,3700,3640,4815,2595,3705,3670.77,24.60,0,-17960,3761,3732,3706,3677,3651,3747,3692,9820,1110,5000,2740,5,1,196404254,7169,76.04,0.63,12,0.03,48.00,5791.00,8400,20240207,-56.55,3540,20250203,3.11,4000,-8.75,20250108,3540,3.11,20250203,8400,-56.55,20240207,3540,3.11,20250203,0.17,N,003620,5000,9820 억,,48305778,N,N,0,N,00,N +20250207,110145,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3655,-50,5,-1.35,161971735,44078,28.95,3690,3700,3640,4815,2595,3705,3674.65,24.60,0,-17459,3761,3732,3706,3677,3651,3747,3692,9820,1110,5000,2740,5,1,196404254,7179,76.15,0.63,12,0.02,48.00,5791.00,8400,20240207,-56.49,3540,20250203,3.25,4000,-8.62,20250108,3540,3.25,20250203,8400,-56.49,20240207,3540,3.25,20250203,0.17,N,003620,5000,9820 억,,48305778,N,N,0,N,00,N +20250207,100145,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3660,-45,5,-1.21,123670735,33615,22.08,3690,3700,3640,4815,2595,3705,3679.02,24.60,0,-14021,3761,3732,3706,3677,3651,3747,3692,9820,1110,5000,2740,5,1,196404254,7188,76.25,0.63,12,0.02,48.00,5791.00,8400,20240207,-56.43,3540,20250203,3.39,4000,-8.50,20250108,3540,3.39,20250203,8400,-56.43,20240207,3540,3.39,20250203,0.17,N,003620,5000,9820 억,,48305778,N,N,0,N,00,N +20250207,090145,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3700,-5,5,-0.13,11628335,3152,2.07,3690,3700,3670,4815,2595,3705,3689.08,24.60,0,-2861,3761,3732,3706,3677,3651,3747,3692,9820,1110,5000,2740,5,1,196404254,7267,77.08,0.64,12,0.00,48.00,5791.00,8400,20240207,-55.95,3540,20250203,4.52,4000,-7.50,20250108,3540,4.52,20250203,8400,-55.95,20240207,3540,4.52,20250203,0.17,N,003620,5000,9820 억,,48305778,N,N,0,N,00,N 20250206,160143,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3705,25,2,0.68,560370935,151331,46.96,3700,3735,3680,4780,2580,3680,3702.95,24.62,0,-4896,3816,3747,3666,3597,3516,3782,3632,9820,1100,5000,2720,5,1,196404254,7277,77.19,0.64,12,0.08,48.00,5791.00,8400,20240207,-55.89,3540,20250203,4.66,4000,-7.37,20250108,3540,4.66,20250203,8400,-55.89,20240207,3540,4.66,20250203,0.17,N,003620,5000,9820 억,,48345884,N,N,3857,N,00,N 20250206,150143,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3690,10,2,0.27,490417435,132414,41.09,3700,3735,3680,4780,2580,3680,3703.67,24.62,0,-4728,3816,3747,3666,3597,3516,3782,3632,9820,1100,5000,2720,5,1,196404254,7247,76.88,0.64,12,0.07,48.00,5791.00,8400,20240207,-56.07,3540,20250203,4.24,4000,-7.75,20250108,3540,4.24,20250203,8400,-56.07,20240207,3540,4.24,20250203,0.17,N,003620,5000,9820 억,,48345884,N,N,3857,N,00,N 20250206,140144,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3690,10,2,0.27,403662925,108888,33.79,3700,3735,3680,4780,2580,3680,3707.14,24.62,0,1918,3816,3747,3666,3597,3516,3782,3632,9820,1100,5000,2720,5,1,196404254,7247,76.88,0.64,12,0.06,48.00,5791.00,8400,20240207,-56.07,3540,20250203,4.24,4000,-7.75,20250108,3540,4.24,20250203,8400,-56.07,20240207,3540,4.24,20250203,0.17,N,003620,5000,9820 억,,48345884,N,N,3857,N,00,N diff --git a/003650/price/prices-20250201.csv b/003650/price/prices-20250201.csv index 1f2ce1b5edb6..cca3f85c3591 100644 --- a/003650/price/prices-20250201.csv +++ b/003650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91400,-100,5,-0.11,82875600,921,76.62,91500,91600,89100,118900,64100,91500,89984.36,33.94,0,-421,92900,92200,91000,90300,89100,92550,90650,87,27400,5000,65880,100,1,1739672,1590,3.34,0.42,12,0.05,27388.00,219506.00,104500,20241008,-12.54,72000,20240125,26.94,91700,-0.33,20250206,86200,6.03,20250106,104500,-12.54,20241008,73600,24.18,20240415,0.13,N,003650,5000,86 억,,590476,N,N,1,N,00,N +20250207,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89300,-2200,5,-2.40,77039400,856,71.21,91500,91600,89100,118900,64100,91500,89999.30,33.94,0,-395,92900,92200,91000,90300,89100,92550,90650,87,27400,5000,65880,100,1,1739672,1554,3.26,0.41,12,0.05,27388.00,219506.00,104500,20241008,-14.55,72000,20240125,24.03,91700,-2.62,20250206,86200,3.60,20250106,104500,-14.55,20241008,73600,21.33,20240415,0.13,N,003650,5000,86 억,,590476,N,N,1,N,00,N +20250207,140145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89300,-2200,5,-2.40,71502500,794,66.06,91500,91600,89100,118900,64100,91500,90053.53,33.94,0,-339,92900,92200,91000,90300,89100,92550,90650,87,27400,5000,65880,100,1,1739672,1554,3.26,0.41,12,0.05,27388.00,219506.00,104500,20241008,-14.55,72000,20240125,24.03,91700,-2.62,20250206,86200,3.60,20250106,104500,-14.55,20241008,73600,21.33,20240415,0.13,N,003650,5000,86 억,,590476,N,N,1,N,00,N +20250207,130145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89400,-2100,5,-2.30,65249400,724,60.23,91500,91600,89100,118900,64100,91500,90123.48,33.94,0,-271,92900,92200,91000,90300,89100,92550,90650,87,27400,5000,65880,100,1,1739672,1555,3.26,0.41,12,0.04,27388.00,219506.00,104500,20241008,-14.45,72000,20240125,24.17,91700,-2.51,20250206,86200,3.71,20250106,104500,-14.45,20241008,73600,21.47,20240415,0.13,N,003650,5000,86 억,,590476,N,N,1,N,00,N +20250207,120145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89300,-2200,5,-2.40,50867700,563,46.84,91500,91600,89100,118900,64100,91500,90351.15,33.94,0,-213,92900,92200,91000,90300,89100,92550,90650,87,27400,5000,65880,100,1,1739672,1554,3.26,0.41,12,0.03,27388.00,219506.00,104500,20241008,-14.55,72000,20240125,24.03,91700,-2.62,20250206,86200,3.60,20250106,104500,-14.55,20241008,73600,21.33,20240415,0.13,N,003650,5000,86 억,,590476,N,N,1,N,00,N +20250207,110145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89300,-2200,5,-2.40,42192600,466,38.77,91500,91600,89100,118900,64100,91500,90542.06,33.94,0,-152,92900,92200,91000,90300,89100,92550,90650,87,27400,5000,65880,100,1,1739672,1554,3.26,0.41,12,0.03,27388.00,219506.00,104500,20241008,-14.55,72000,20240125,24.03,91700,-2.62,20250206,86200,3.60,20250106,104500,-14.55,20241008,73600,21.33,20240415,0.13,N,003650,5000,86 억,,590476,N,N,1,N,00,N +20250207,100145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89500,-2000,5,-2.19,31837300,350,29.12,91500,91600,89500,118900,64100,91500,90963.71,33.94,0,-85,92900,92200,91000,90300,89100,92550,90650,87,27400,5000,65880,100,1,1739672,1557,3.27,0.41,12,0.02,27388.00,219506.00,104500,20241008,-14.35,72000,20240125,24.31,91700,-2.40,20250206,86200,3.83,20250106,104500,-14.35,20241008,73600,21.60,20240415,0.13,N,003650,5000,86 억,,590476,N,N,1,N,00,N +20250207,090145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90500,-1000,5,-1.09,10977200,120,9.98,91500,91500,90500,118900,64100,91500,91476.67,33.94,0,-14,92900,92200,91000,90300,89100,92550,90650,87,27400,5000,65880,100,1,1739672,1574,3.30,0.41,12,0.01,27388.00,219506.00,104500,20241008,-13.40,72000,20240125,25.69,91700,-1.31,20250206,86200,4.99,20250106,104500,-13.40,20241008,73600,22.96,20240415,0.13,N,003650,5000,86 억,,590476,N,N,1,N,00,N 20250206,160143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91500,900,2,0.99,109249300,1202,63.20,90600,91700,89800,117700,63500,90600,90889.09,33.95,0,85,92066,91332,89966,89232,87866,90650,88550,87,27100,5000,65230,100,1,1739672,1592,3.34,0.42,12,0.07,27388.00,219506.00,104500,20241008,-12.44,71700,20240124,27.62,91700,-0.22,20250206,86200,6.15,20250106,104500,-12.44,20241008,73600,24.32,20240415,0.13,N,003650,5000,86 억,,590582,N,N,1,N,00,N 20250206,150143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90600,0,3,0.00,80191200,880,46.27,90600,91700,90500,117700,63500,90600,91126.36,33.95,0,58,92066,91332,89966,89232,87866,90650,88550,87,27100,5000,65230,100,1,1739672,1576,3.31,0.41,12,0.05,27388.00,219506.00,104500,20241008,-13.30,71700,20240124,26.36,91700,-1.20,20250206,86200,5.10,20250106,104500,-13.30,20241008,73600,23.10,20240415,0.13,N,003650,5000,86 억,,590582,N,N,0,N,00,N 20250206,140144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91300,700,2,0.77,77198100,847,44.53,90600,91700,90500,117700,63500,90600,91142.98,33.95,0,61,92066,91332,89966,89232,87866,90650,88550,87,27100,5000,65230,100,1,1739672,1588,3.33,0.42,12,0.05,27388.00,219506.00,104500,20241008,-12.63,71700,20240124,27.34,91700,-0.44,20250206,86200,5.92,20250106,104500,-12.63,20241008,73600,24.05,20240415,0.13,N,003650,5000,86 억,,590582,N,N,0,N,00,N diff --git a/003670/price/prices-20250201.csv b/003670/price/prices-20250201.csv index 70b03bb282ed..f593f7406918 100644 --- a/003670/price/prices-20250201.csv +++ b/003670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160145,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,127900,-3300,5,-2.52,35928500400,276555,132.95,130600,134500,127800,170500,91900,131200,129920.68,9.73,0,-19798,135400,133300,130900,128800,126400,132100,127600,387,39300,500,94460,100,1,77463220,99075,344.74,4.21,12,0.36,371.00,30412.00,341000,20240313,-62.49,124800,20250204,2.48,158200,-19.15,20250107,124800,2.48,20250204,341000,-62.49,20240313,124800,2.48,20250204,0.94,N,003670,500,387 억,,7536489,N,N,5399,N,00,N +20250207,150146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,128200,-3000,5,-2.29,31921807300,245244,117.89,130600,134500,127900,170500,91900,131200,130163.29,9.73,0,-21441,135400,133300,130900,128800,126400,132100,127600,387,39300,500,94460,100,1,77463220,99308,345.55,4.22,12,0.32,371.00,30412.00,341000,20240313,-62.40,124800,20250204,2.72,158200,-18.96,20250107,124800,2.72,20250204,341000,-62.40,20240313,124800,2.72,20250204,0.94,N,003670,500,387 억,,7536489,N,N,4793,N,00,N +20250207,140145,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,128100,-3100,5,-2.36,29199957500,224011,107.69,130600,134500,127900,170500,91900,131200,130350.40,9.73,0,-22840,135400,133300,130900,128800,126400,132100,127600,387,39300,500,94460,100,1,77463220,99230,345.28,4.21,12,0.29,371.00,30412.00,341000,20240313,-62.43,124800,20250204,2.64,158200,-19.03,20250107,124800,2.64,20250204,341000,-62.43,20240313,124800,2.64,20250204,0.94,N,003670,500,387 억,,7536489,N,N,4793,N,00,N +20250207,130145,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,128600,-2600,5,-1.98,24828783100,189938,91.31,130600,134500,128400,170500,91900,131200,130720.36,9.73,0,-18606,135400,133300,130900,128800,126400,132100,127600,387,39300,500,94460,100,1,77463220,99618,346.63,4.23,12,0.25,371.00,30412.00,341000,20240313,-62.29,124800,20250204,3.04,158200,-18.71,20250107,124800,3.04,20250204,341000,-62.29,20240313,124800,3.04,20250204,0.94,N,003670,500,387 억,,7536489,N,N,4793,N,00,N +20250207,120145,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,129200,-2000,5,-1.52,21059437500,160662,77.23,130600,134500,128400,170500,91900,131200,131079.12,9.73,0,-10317,135400,133300,130900,128800,126400,132100,127600,387,39300,500,94460,100,1,77463220,100082,348.25,4.25,12,0.21,371.00,30412.00,341000,20240313,-62.11,124800,20250204,3.53,158200,-18.33,20250107,124800,3.53,20250204,341000,-62.11,20240313,124800,3.53,20250204,0.94,N,003670,500,387 억,,7536489,N,N,4793,N,00,N +20250207,110145,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,129400,-1800,5,-1.37,19331978600,147291,70.81,130600,134500,128400,170500,91900,131200,131250.25,9.73,0,-10179,135400,133300,130900,128800,126400,132100,127600,387,39300,500,94460,100,1,77463220,100237,348.79,4.25,12,0.19,371.00,30412.00,341000,20240313,-62.05,124800,20250204,3.69,158200,-18.20,20250107,124800,3.69,20250204,341000,-62.05,20240313,124800,3.69,20250204,0.94,N,003670,500,387 억,,7536489,N,N,4793,N,00,N +20250207,100145,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,129500,-1700,5,-1.30,14742065500,111757,53.72,130600,134500,128400,170500,91900,131200,131912.03,9.73,0,-911,135400,133300,130900,128800,126400,132100,127600,387,39300,500,94460,100,1,77463220,100315,349.06,4.26,12,0.14,371.00,30412.00,341000,20240313,-62.02,124800,20250204,3.77,158200,-18.14,20250107,124800,3.77,20250204,341000,-62.02,20240313,124800,3.77,20250204,0.94,N,003670,500,387 억,,7536489,N,N,4793,N,00,N +20250207,090145,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,129100,-2100,5,-1.60,584251600,4498,2.16,130600,130700,129100,170500,91900,131200,129879.97,9.73,0,-1130,135400,133300,130900,128800,126400,132100,127600,387,39300,500,94460,100,1,77463220,100005,347.98,4.25,12,0.01,371.00,30412.00,341000,20240313,-62.14,124800,20250204,3.45,158200,-18.39,20250107,124800,3.45,20250204,341000,-62.14,20240313,124800,3.45,20250204,0.94,N,003670,500,387 억,,7536489,N,N,4793,N,00,N 20250206,160143,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,131200,-300,5,-0.23,26967155700,206921,54.85,132100,133000,128500,170900,92100,131500,130323.75,9.75,0,-3526,137900,134700,130100,126900,122300,136300,128500,387,39400,500,94680,100,1,77463220,101632,353.64,4.31,12,0.27,371.00,30412.00,341000,20240313,-61.52,124800,20250204,5.13,158200,-17.07,20250107,124800,5.13,20250204,341000,-61.52,20240313,124800,5.13,20250204,0.92,N,003670,500,387 억,,7548853,N,N,4759,N,00,N 20250206,150144,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,131200,-300,5,-0.23,24223329000,186008,49.31,132100,133000,128500,170900,92100,131500,130226.99,9.75,0,-8131,137900,134700,130100,126900,122300,136300,128500,387,39400,500,94680,100,1,77463220,101632,353.64,4.31,12,0.24,371.00,30412.00,341000,20240313,-61.52,124800,20250204,5.13,158200,-17.07,20250107,124800,5.13,20250204,341000,-61.52,20240313,124800,5.13,20250204,0.92,N,003670,500,387 억,,7548853,N,N,7716,N,00,N 20250206,140144,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,130500,-1000,5,-0.76,19519954700,150036,39.77,132100,133000,128500,170900,92100,131500,130101.31,9.75,0,-9192,137900,134700,130100,126900,122300,136300,128500,387,39400,500,94680,100,1,77463220,101090,351.75,4.29,12,0.19,371.00,30412.00,341000,20240313,-61.73,124800,20250204,4.57,158200,-17.51,20250107,124800,4.57,20250204,341000,-61.73,20240313,124800,4.57,20250204,0.92,N,003670,500,387 억,,7548853,N,N,7716,N,00,N diff --git a/003680/price/prices-20250201.csv b/003680/price/prices-20250201.csv index 84bb02c8c1cb..556a04cb5e6b 100644 --- a/003680/price/prices-20250201.csv +++ b/003680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160145,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4840,-40,5,-0.82,41096805,8497,44.02,4860,4880,4810,6340,3420,4880,4836.63,2.67,0,-1308,4936,4907,4856,4827,4776,4922,4842,310,1460,5000,3410,5,1,6209515,301,24.57,0.53,12,0.14,197.00,9078.00,11740,20240614,-58.77,4500,20241115,7.56,5220,-7.28,20250107,4690,3.20,20250203,11740,-58.77,20240614,4500,7.56,20241115,0.92,N,003680,5000,310 억,,165906,N,N,3,N,00,N +20250207,150146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4825,-55,5,-1.13,33618190,6949,36.00,4860,4880,4810,6340,3420,4880,4837.85,2.67,0,-1271,4936,4907,4856,4827,4776,4922,4842,310,1460,5000,3410,5,1,6209515,300,24.49,0.53,12,0.11,197.00,9078.00,11740,20240614,-58.90,4500,20241115,7.22,5220,-7.57,20250107,4690,2.88,20250203,11740,-58.90,20240614,4500,7.22,20241115,0.92,N,003680,5000,310 억,,165906,N,N,3,N,00,N +20250207,140145,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4835,-45,5,-0.92,30087785,6219,32.22,4860,4880,4810,6340,3420,4880,4838.04,2.67,0,-1263,4936,4907,4856,4827,4776,4922,4842,310,1460,5000,3410,5,1,6209515,300,24.54,0.53,12,0.10,197.00,9078.00,11740,20240614,-58.82,4500,20241115,7.44,5220,-7.38,20250107,4690,3.09,20250203,11740,-58.82,20240614,4500,7.44,20241115,0.92,N,003680,5000,310 억,,165906,N,N,3,N,00,N +20250207,130145,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4820,-60,5,-1.23,22997960,4747,24.59,4860,4880,4815,6340,3420,4880,4844.74,2.67,0,-1237,4936,4907,4856,4827,4776,4922,4842,310,1460,5000,3410,5,1,6209515,299,24.47,0.53,12,0.08,197.00,9078.00,11740,20240614,-58.94,4500,20241115,7.11,5220,-7.66,20250107,4690,2.77,20250203,11740,-58.94,20240614,4500,7.11,20241115,0.92,N,003680,5000,310 억,,165906,N,N,3,N,00,N +20250207,120146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4855,-25,5,-0.51,16040070,3306,17.13,4860,4880,4830,6340,3420,4880,4851.81,2.67,0,-1082,4936,4907,4856,4827,4776,4922,4842,310,1460,5000,3410,5,1,6209515,301,24.64,0.53,12,0.05,197.00,9078.00,11740,20240614,-58.65,4500,20241115,7.89,5220,-6.99,20250107,4690,3.52,20250203,11740,-58.65,20240614,4500,7.89,20241115,0.92,N,003680,5000,310 억,,165906,N,N,3,N,00,N +20250207,110146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4850,-30,5,-0.61,13702630,2824,14.63,4860,4880,4830,6340,3420,4880,4852.21,2.67,0,-1074,4936,4907,4856,4827,4776,4922,4842,310,1460,5000,3410,5,1,6209515,301,24.62,0.53,12,0.05,197.00,9078.00,11740,20240614,-58.69,4500,20241115,7.78,5220,-7.09,20250107,4690,3.41,20250203,11740,-58.69,20240614,4500,7.78,20241115,0.92,N,003680,5000,310 억,,165906,N,N,3,N,00,N +20250207,100146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4840,-40,5,-0.82,7667860,1578,8.18,4860,4880,4830,6340,3420,4880,4859.23,2.67,0,-391,4936,4907,4856,4827,4776,4922,4842,310,1460,5000,3410,5,1,6209515,301,24.57,0.53,12,0.03,197.00,9078.00,11740,20240614,-58.77,4500,20241115,7.56,5220,-7.28,20250107,4690,3.20,20250203,11740,-58.77,20240614,4500,7.56,20241115,0.92,N,003680,5000,310 억,,165906,N,N,3,N,00,N +20250207,090146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4840,-40,5,-0.82,19405,4,0.02,4860,4860,4840,6340,3420,4880,4851.25,2.67,0,-1,4936,4907,4856,4827,4776,4922,4842,310,1460,5000,3410,5,1,6209515,301,24.57,0.53,12,0.00,197.00,9078.00,11740,20240614,-58.77,4500,20241115,7.56,5220,-7.28,20250107,4690,3.20,20250203,11740,-58.77,20240614,4500,7.56,20241115,0.92,N,003680,5000,310 억,,165906,N,N,3,N,00,N 20250206,160143,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4880,55,2,1.14,93539490,19301,182.41,4825,4885,4805,6270,3380,4825,4846.35,2.64,0,1898,4881,4852,4826,4797,4771,4840,4785,310,1445,5000,3370,5,1,6209515,303,24.77,0.54,12,0.31,197.00,9078.00,11740,20240614,-58.43,4500,20241115,8.44,5220,-6.51,20250107,4690,4.05,20250203,11740,-58.43,20240614,4500,8.44,20241115,0.94,N,003680,5000,310 억,,164049,N,N,3,N,00,N 20250206,150144,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4865,40,2,0.83,86707150,17899,169.16,4825,4885,4805,6270,3380,4825,4844.25,2.64,0,1961,4881,4852,4826,4797,4771,4840,4785,310,1445,5000,3370,5,1,6209515,302,24.70,0.54,12,0.29,197.00,9078.00,11740,20240614,-58.56,4500,20241115,8.11,5220,-6.80,20250107,4690,3.73,20250203,11740,-58.56,20240614,4500,8.11,20241115,0.94,N,003680,5000,310 억,,164049,N,N,2,N,00,N 20250206,140144,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4880,55,2,1.14,84727090,17491,165.31,4825,4885,4805,6270,3380,4825,4844.04,2.64,0,1626,4881,4852,4826,4797,4771,4840,4785,310,1445,5000,3370,5,1,6209515,303,24.77,0.54,12,0.28,197.00,9078.00,11740,20240614,-58.43,4500,20241115,8.44,5220,-6.51,20250107,4690,4.05,20250203,11740,-58.43,20240614,4500,8.44,20241115,0.94,N,003680,5000,310 억,,164049,N,N,2,N,00,N diff --git a/003690/price/prices-20250201.csv b/003690/price/prices-20250201.csv index 2a3656c6d2d5..1deed9402997 100644 --- a/003690/price/prices-20250201.csv +++ b/003690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8180,10,2,0.12,1245859880,153066,68.75,8140,8180,8060,10620,5720,8170,8139.35,27.88,0,-48144,8243,8206,8133,8096,8023,8225,8115,974,2450,500,6370,10,1,194821031,15936,5.61,0.47,12,0.08,1457.00,17385.00,8550,20241203,-4.33,6076,20240125,34.63,8400,-2.62,20250115,7850,4.20,20250106,9550,-14.35,20241105,7500,9.07,20240415,0.04,N,003690,500,974 억,,54323406,N,N,178,N,00,N +20250207,150146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8170,0,3,0.00,1105933690,135949,61.07,8140,8180,8060,10620,5720,8170,8134.92,27.88,0,-42244,8243,8206,8133,8096,8023,8225,8115,974,2450,500,6370,10,1,194821031,15917,5.61,0.47,12,0.07,1457.00,17385.00,8550,20241203,-4.44,6076,20240125,34.46,8400,-2.74,20250115,7850,4.08,20250106,9550,-14.45,20241105,7500,8.93,20240415,0.04,N,003690,500,974 억,,54323406,N,N,16,N,00,N +20250207,140145,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8130,-40,5,-0.49,756838210,93170,41.85,8140,8180,8060,10620,5720,8170,8123.20,27.88,0,-41946,8243,8206,8133,8096,8023,8225,8115,974,2450,500,6370,10,1,194821031,15839,5.58,0.47,12,0.05,1457.00,17385.00,8550,20241203,-4.91,6076,20240125,33.81,8400,-3.21,20250115,7850,3.57,20250106,9550,-14.87,20241105,7500,8.40,20240415,0.04,N,003690,500,974 억,,54323406,N,N,16,N,00,N +20250207,130146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8120,-50,5,-0.61,597466590,73564,33.04,8140,8180,8060,10620,5720,8170,8121.73,27.88,0,-28883,8243,8206,8133,8096,8023,8225,8115,974,2450,500,6370,10,1,194821031,15819,5.57,0.47,12,0.04,1457.00,17385.00,8550,20241203,-5.03,6076,20240125,33.64,8400,-3.33,20250115,7850,3.44,20250106,9550,-14.97,20241105,7500,8.27,20240415,0.04,N,003690,500,974 억,,54323406,N,N,16,N,00,N +20250207,120146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8150,-20,5,-0.24,455873700,56152,25.22,8140,8180,8060,10620,5720,8170,8118.57,27.88,0,-19909,8243,8206,8133,8096,8023,8225,8115,974,2450,500,6370,10,1,194821031,15878,5.59,0.47,12,0.03,1457.00,17385.00,8550,20241203,-4.68,6076,20240125,34.13,8400,-2.98,20250115,7850,3.82,20250106,9550,-14.66,20241105,7500,8.67,20240415,0.04,N,003690,500,974 억,,54323406,N,N,16,N,00,N +20250207,110146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8140,-30,5,-0.37,303885290,37484,16.84,8140,8180,8060,10620,5720,8170,8107.07,27.88,0,-10448,8243,8206,8133,8096,8023,8225,8115,974,2450,500,6370,10,1,194821031,15858,5.59,0.47,12,0.02,1457.00,17385.00,8550,20241203,-4.80,6076,20240125,33.97,8400,-3.10,20250115,7850,3.69,20250106,9550,-14.76,20241105,7500,8.53,20240415,0.04,N,003690,500,974 억,,54323406,N,N,16,N,00,N +20250207,100146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8110,-60,5,-0.73,185395360,22899,10.29,8140,8180,8060,10620,5720,8170,8096.22,27.88,0,-6420,8243,8206,8133,8096,8023,8225,8115,974,2450,500,6370,10,1,194821031,15800,5.57,0.47,12,0.01,1457.00,17385.00,8550,20241203,-5.15,6076,20240125,33.48,8400,-3.45,20250115,7850,3.31,20250106,9550,-15.08,20241105,7500,8.13,20240415,0.04,N,003690,500,974 억,,54323406,N,N,16,N,00,N +20250207,090146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8180,10,2,0.12,5701240,699,0.31,8140,8180,8140,10620,5720,8170,8156.28,27.88,0,84,8243,8206,8133,8096,8023,8225,8115,974,2450,500,6370,10,1,194821031,15936,5.61,0.47,12,0.00,1457.00,17385.00,8550,20241203,-4.33,6076,20240125,34.63,8400,-2.62,20250115,7850,4.20,20250106,9550,-14.35,20241105,7500,9.07,20240415,0.04,N,003690,500,974 억,,54323406,N,N,16,N,00,N 20250206,160144,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8170,70,2,0.86,1798318700,221959,203.02,8090,8170,8060,10530,5670,8100,8102.03,27.90,0,26500,8226,8162,8126,8062,8026,8145,8045,974,2430,500,6310,10,1,194821031,15917,5.61,0.47,12,0.11,1457.00,17385.00,8550,20241203,-4.44,5983,20240124,36.55,8400,-2.74,20250115,7850,4.08,20250106,9550,-14.45,20241105,7500,8.93,20240415,0.04,N,003690,500,974 억,,54359593,N,N,16,N,00,N 20250206,150144,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8090,-10,5,-0.12,1561059440,192743,176.30,8090,8170,8060,10530,5670,8100,8099.18,27.90,0,21936,8226,8162,8126,8062,8026,8145,8045,974,2430,500,6310,10,1,194821031,15761,5.55,0.47,12,0.10,1457.00,17385.00,8550,20241203,-5.38,5983,20240124,35.22,8400,-3.69,20250115,7850,3.06,20250106,9550,-15.29,20241105,7500,7.87,20240415,0.04,N,003690,500,974 억,,54359593,N,N,140,N,00,N 20250206,140145,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8070,-30,5,-0.37,1336682320,164985,150.91,8090,8170,8060,10530,5670,8100,8101.84,27.90,0,19223,8226,8162,8126,8062,8026,8145,8045,974,2430,500,6310,10,1,194821031,15722,5.54,0.46,12,0.08,1457.00,17385.00,8550,20241203,-5.61,5983,20240124,34.88,8400,-3.93,20250115,7850,2.80,20250106,9550,-15.50,20241105,7500,7.60,20240415,0.04,N,003690,500,974 억,,54359593,N,N,140,N,00,N diff --git a/003720/price/prices-20250201.csv b/003720/price/prices-20250201.csv index 3a6e8bb3e146..406a53ec7e3e 100644 --- a/003720/price/prices-20250201.csv +++ b/003720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4365,130,2,3.07,1157813140,270346,142.60,4210,4410,4170,5500,2965,4235,4282.61,3.19,0,46660,4311,4272,4221,4182,4131,4280,4190,170,1265,500,3040,5,1,34000000,1484,7.97,2.13,12,0.80,548.00,2051.00,5660,20240924,-22.88,3000,20240805,45.50,4635,-5.83,20250120,3615,20.75,20250102,5660,-22.88,20240924,3000,45.50,20240805,1.88,N,003720,500,170 억,,1085618,N,N,2,N,00,N +20250207,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4375,140,2,3.31,1072456175,250752,132.26,4210,4410,4170,5500,2965,4235,4276.96,3.19,0,48847,4311,4272,4221,4182,4131,4280,4190,170,1265,500,3040,5,1,34000000,1488,7.98,2.13,12,0.74,548.00,2051.00,5660,20240924,-22.70,3000,20240805,45.83,4635,-5.61,20250120,3615,21.02,20250102,5660,-22.70,20240924,3000,45.83,20240805,1.88,N,003720,500,170 억,,1085618,N,N,16,N,00,N +20250207,140146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4295,60,2,1.42,711423755,167578,88.39,4210,4315,4170,5500,2965,4235,4245.33,3.19,0,33089,4311,4272,4221,4182,4131,4280,4190,170,1265,500,3040,5,1,34000000,1460,7.84,2.09,12,0.49,548.00,2051.00,5660,20240924,-24.12,3000,20240805,43.17,4635,-7.34,20250120,3615,18.81,20250102,5660,-24.12,20240924,3000,43.17,20240805,1.88,N,003720,500,170 억,,1085618,N,N,16,N,00,N +20250207,130146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4270,35,2,0.83,606379140,142988,75.42,4210,4315,4170,5500,2965,4235,4240.77,3.19,0,21745,4311,4272,4221,4182,4131,4280,4190,170,1265,500,3040,5,1,34000000,1452,7.79,2.08,12,0.42,548.00,2051.00,5660,20240924,-24.56,3000,20240805,42.33,4635,-7.87,20250120,3615,18.12,20250102,5660,-24.56,20240924,3000,42.33,20240805,1.88,N,003720,500,170 억,,1085618,N,N,16,N,00,N +20250207,120146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4285,50,2,1.18,550794655,129981,68.56,4210,4315,4170,5500,2965,4235,4237.50,3.19,0,17794,4311,4272,4221,4182,4131,4280,4190,170,1265,500,3040,5,1,34000000,1457,7.82,2.09,12,0.38,548.00,2051.00,5660,20240924,-24.29,3000,20240805,42.83,4635,-7.55,20250120,3615,18.53,20250102,5660,-24.29,20240924,3000,42.83,20240805,1.88,N,003720,500,170 억,,1085618,N,N,16,N,00,N +20250207,110146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4240,5,2,0.12,291841260,69231,36.52,4210,4295,4170,5500,2965,4235,4215.47,3.19,0,-1891,4311,4272,4221,4182,4131,4280,4190,170,1265,500,3040,5,1,34000000,1442,7.74,2.07,12,0.20,548.00,2051.00,5660,20240924,-25.09,3000,20240805,41.33,4635,-8.52,20250120,3615,17.29,20250102,5660,-25.09,20240924,3000,41.33,20240805,1.88,N,003720,500,170 억,,1085618,N,N,16,N,00,N +20250207,100146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4200,-35,5,-0.83,122521220,28921,15.25,4210,4295,4195,5500,2965,4235,4236.41,3.19,0,-1866,4311,4272,4221,4182,4131,4280,4190,170,1265,500,3040,5,1,34000000,1428,7.66,2.05,12,0.09,548.00,2051.00,5660,20240924,-25.80,3000,20240805,40.00,4635,-9.39,20250120,3615,16.18,20250102,5660,-25.80,20240924,3000,40.00,20240805,1.88,N,003720,500,170 억,,1085618,N,N,16,N,00,N +20250207,090146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4210,-25,5,-0.59,7055990,1676,0.88,4210,4240,4210,5500,2965,4235,4210.02,3.19,0,-501,4311,4272,4221,4182,4131,4280,4190,170,1265,500,3040,5,1,34000000,1431,7.68,2.05,12,0.00,548.00,2051.00,5660,20240924,-25.62,3000,20240805,40.33,4635,-9.17,20250120,3615,16.46,20250102,5660,-25.62,20240924,3000,40.33,20240805,1.88,N,003720,500,170 억,,1085618,N,N,16,N,00,N 20250206,160144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4235,15,2,0.36,796983135,189416,26.04,4235,4260,4170,5480,2955,4220,4207.33,3.15,0,16666,4830,4525,4325,4020,3820,4425,3920,170,1260,500,3030,5,1,34000000,1440,7.73,2.06,12,0.56,548.00,2051.00,5660,20240924,-25.18,3000,20240805,41.17,4635,-8.63,20250120,3615,17.15,20250102,5660,-25.18,20240924,3000,41.17,20240805,1.87,N,003720,500,170 억,,1070367,N,N,16,N,00,N 20250206,150144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4220,0,3,0.00,698700960,166187,22.84,4235,4260,4170,5480,2955,4220,4204.24,3.15,0,15053,4830,4525,4325,4020,3820,4425,3920,170,1260,500,3030,5,1,34000000,1435,7.70,2.06,12,0.49,548.00,2051.00,5660,20240924,-25.44,3000,20240805,40.67,4635,-8.95,20250120,3615,16.74,20250102,5660,-25.44,20240924,3000,40.67,20240805,1.87,N,003720,500,170 억,,1070367,N,N,11,N,00,N 20250206,140145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4215,-5,5,-0.12,582055335,138469,19.03,4235,4260,4170,5480,2955,4220,4203.43,3.15,0,2295,4830,4525,4325,4020,3820,4425,3920,170,1260,500,3030,5,1,34000000,1433,7.69,2.06,12,0.41,548.00,2051.00,5660,20240924,-25.53,3000,20240805,40.50,4635,-9.06,20250120,3615,16.60,20250102,5660,-25.53,20240924,3000,40.50,20240805,1.87,N,003720,500,170 억,,1070367,N,N,11,N,00,N diff --git a/003780/price/prices-20250201.csv b/003780/price/prices-20250201.csv index 8fdab4dcfaff..934522e10dd1 100644 --- a/003780/price/prices-20250201.csv +++ b/003780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9880,-810,5,-7.58,7314727840,724004,113.40,10480,10640,9810,13890,7490,10690,10100.94,1.15,0,-9435,11183,10936,10793,10546,10403,10865,10475,65,3200,500,7910,10,1,13000000,1284,15.11,2.25,12,5.57,654.00,4385.00,12100,20250203,-18.35,5620,20240805,75.80,12100,-18.35,20250203,8810,12.15,20250122,12100,-18.35,20250203,5620,75.80,20240805,8.71,N,003780,500,65 억,,149074,N,N,1,N,00,N +20250207,150147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9830,-860,5,-8.04,6946784280,686680,107.55,10480,10640,9810,13890,7490,10690,10113.96,1.15,0,-8398,11183,10936,10793,10546,10403,10865,10475,65,3200,500,7910,10,1,13000000,1278,15.03,2.24,12,5.28,654.00,4385.00,12100,20250203,-18.76,5620,20240805,74.91,12100,-18.76,20250203,8810,11.58,20250122,12100,-18.76,20250203,5620,74.91,20240805,8.71,N,003780,500,65 억,,149074,N,N,6,N,00,N +20250207,140146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,-790,5,-7.39,6283068780,619405,97.01,10480,10640,9860,13890,7490,10690,10141.05,1.15,0,-5041,11183,10936,10793,10546,10403,10865,10475,65,3200,500,7910,10,1,13000000,1287,15.14,2.26,12,4.76,654.00,4385.00,12100,20250203,-18.18,5620,20240805,76.16,12100,-18.18,20250203,8810,12.37,20250122,12100,-18.18,20250203,5620,76.16,20240805,8.71,N,003780,500,65 억,,149074,N,N,6,N,00,N +20250207,130146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9990,-700,5,-6.55,5665775630,557214,87.27,10480,10640,9860,13890,7490,10690,10165.21,1.15,0,1546,11183,10936,10793,10546,10403,10865,10475,65,3200,500,7910,10,1,13000000,1299,15.28,2.28,12,4.29,654.00,4385.00,12100,20250203,-17.44,5620,20240805,77.76,12100,-17.44,20250203,8810,13.39,20250122,12100,-17.44,20250203,5620,77.76,20240805,8.71,N,003780,500,65 억,,149074,N,N,6,N,00,N +20250207,120146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9940,-750,5,-7.02,5275327170,517971,81.13,10480,10640,9860,13890,7490,10690,10181.65,1.15,0,6176,11183,10936,10793,10546,10403,10865,10475,65,3200,500,7910,10,1,13000000,1292,15.20,2.27,12,3.98,654.00,4385.00,12100,20250203,-17.85,5620,20240805,76.87,12100,-17.85,20250203,8810,12.83,20250122,12100,-17.85,20250203,5620,76.87,20240805,8.71,N,003780,500,65 억,,149074,N,N,6,N,00,N +20250207,110146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10120,-570,5,-5.33,3471552560,337055,52.79,10480,10640,10000,13890,7490,10690,10296.15,1.15,0,16794,11183,10936,10793,10546,10403,10865,10475,65,3200,500,7910,10,1,13000000,1316,15.47,2.31,12,2.59,654.00,4385.00,12100,20250203,-16.36,5620,20240805,80.07,12100,-16.36,20250203,8810,14.87,20250122,12100,-16.36,20250203,5620,80.07,20240805,8.71,N,003780,500,65 억,,149074,N,N,6,N,00,N +20250207,100146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10290,-400,5,-3.74,2094570610,201648,31.58,10480,10640,10270,13890,7490,10690,10382.68,1.15,0,2208,11183,10936,10793,10546,10403,10865,10475,65,3200,500,7910,10,1,13000000,1338,15.73,2.35,12,1.55,654.00,4385.00,12100,20250203,-14.96,5620,20240805,83.10,12100,-14.96,20250203,8810,16.80,20250122,12100,-14.96,20250203,5620,83.10,20240805,8.71,N,003780,500,65 억,,149074,N,N,6,N,00,N +20250207,090146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10500,-190,5,-1.78,273606730,26024,4.08,10480,10640,10480,13890,7490,10690,10490.60,1.15,0,864,11183,10936,10793,10546,10403,10865,10475,65,3200,500,7910,10,1,13000000,1365,16.06,2.39,12,0.20,654.00,4385.00,12100,20250203,-13.22,5620,20240805,86.83,12100,-13.22,20250203,8810,19.18,20250122,12100,-13.22,20250203,5620,86.83,20240805,8.71,N,003780,500,65 억,,149074,N,N,6,N,00,N 20250206,160144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10690,-400,5,-3.61,6749413350,626400,54.70,10940,11040,10650,14410,7770,11090,10774.94,0.80,0,45116,11643,11366,11093,10816,10543,11505,10955,65,3320,500,8200,10,1,13000000,1390,16.35,2.44,12,4.82,654.00,4385.00,12100,20250203,-11.65,5620,20240805,90.21,12100,-11.65,20250203,8810,21.34,20250122,12100,-11.65,20250203,5620,90.21,20240805,7.96,N,003780,500,65 억,,104561,N,N,6,N,00,N 20250206,150144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10680,-410,5,-3.70,6242045090,578880,50.55,10940,11040,10650,14410,7770,11090,10782.95,0.80,0,42662,11643,11366,11093,10816,10543,11505,10955,65,3320,500,8200,10,1,13000000,1388,16.33,2.44,12,4.45,654.00,4385.00,12100,20250203,-11.74,5620,20240805,90.04,12100,-11.74,20250203,8810,21.23,20250122,12100,-11.74,20250203,5620,90.04,20240805,7.96,N,003780,500,65 억,,104561,N,N,4,N,00,N 20250206,140145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10750,-340,5,-3.07,5792377150,536855,46.88,10940,11040,10650,14410,7770,11090,10789.44,0.80,0,35135,11643,11366,11093,10816,10543,11505,10955,65,3320,500,8200,10,1,13000000,1398,16.44,2.45,12,4.13,654.00,4385.00,12100,20250203,-11.16,5620,20240805,91.28,12100,-11.16,20250203,8810,22.02,20250122,12100,-11.16,20250203,5620,91.28,20240805,7.96,N,003780,500,65 억,,104561,N,N,4,N,00,N diff --git a/003800/price/prices-20250201.csv b/003800/price/prices-20250201.csv index 3a9b62646617..d91d3cc0568a 100644 --- a/003800/price/prices-20250201.csv +++ b/003800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25050,50,2,0.20,9592700,385,21.63,24800,25050,24800,32500,17500,25000,24916.10,1.79,0,-162,25366,25182,24966,24782,24566,25275,24875,111,7500,1000,18000,50,1,11090000,2778,5.40,0.42,12,0.00,4637.00,59160.00,28700,20240521,-12.72,23400,20240805,7.05,25400,-1.38,20250103,24400,2.66,20250204,28700,-12.72,20240521,23400,7.05,20240805,0.02,N,003800,1000,110 억,,198530,N,N,0,N,00,N +20250207,150147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25000,0,3,0.00,9417600,378,21.24,24800,25050,24800,32500,17500,25000,24914.29,1.79,0,-162,25366,25182,24966,24782,24566,25275,24875,111,7500,1000,18000,50,1,11090000,2773,5.39,0.42,12,0.00,4637.00,59160.00,28700,20240521,-12.89,23400,20240805,6.84,25400,-1.57,20250103,24400,2.46,20250204,28700,-12.89,20240521,23400,6.84,20240805,0.02,N,003800,1000,110 억,,198530,N,N,0,N,00,N +20250207,140146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25050,50,2,0.20,7116400,286,16.07,24800,25050,24800,32500,17500,25000,24882.52,1.79,0,-112,25366,25182,24966,24782,24566,25275,24875,111,7500,1000,18000,50,1,11090000,2778,5.40,0.42,12,0.00,4637.00,59160.00,28700,20240521,-12.72,23400,20240805,7.05,25400,-1.38,20250103,24400,2.66,20250204,28700,-12.72,20240521,23400,7.05,20240805,0.02,N,003800,1000,110 억,,198530,N,N,0,N,00,N +20250207,130146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,24950,-50,5,-0.20,6540900,263,14.78,24800,25050,24800,32500,17500,25000,24870.34,1.79,0,-90,25366,25182,24966,24782,24566,25275,24875,111,7500,1000,18000,50,1,11090000,2767,5.38,0.42,12,0.00,4637.00,59160.00,28700,20240521,-13.07,23400,20240805,6.62,25400,-1.77,20250103,24400,2.25,20250204,28700,-13.07,20240521,23400,6.62,20240805,0.02,N,003800,1000,110 억,,198530,N,N,0,N,00,N +20250207,120147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,24800,-200,5,-0.80,5722150,230,12.92,24800,25050,24800,32500,17500,25000,24878.91,1.79,0,-60,25366,25182,24966,24782,24566,25275,24875,111,7500,1000,18000,50,1,11090000,2750,5.35,0.42,12,0.00,4637.00,59160.00,28700,20240521,-13.59,23400,20240805,5.98,25400,-2.36,20250103,24400,1.64,20250204,28700,-13.59,20240521,23400,5.98,20240805,0.02,N,003800,1000,110 억,,198530,N,N,0,N,00,N +20250207,110147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,24850,-150,5,-0.60,4029800,162,9.10,24800,25050,24800,32500,17500,25000,24875.31,1.79,0,-57,25366,25182,24966,24782,24566,25275,24875,111,7500,1000,18000,50,1,11090000,2756,5.36,0.42,12,0.00,4637.00,59160.00,28700,20240521,-13.41,23400,20240805,6.20,25400,-2.17,20250103,24400,1.84,20250204,28700,-13.41,20240521,23400,6.20,20240805,0.02,N,003800,1000,110 억,,198530,N,N,0,N,00,N +20250207,100147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25050,50,2,0.20,1221750,49,2.75,24800,25050,24800,32500,17500,25000,24933.67,1.79,0,-31,25366,25182,24966,24782,24566,25275,24875,111,7500,1000,18000,50,1,11090000,2778,5.40,0.42,12,0.00,4637.00,59160.00,28700,20240521,-12.72,23400,20240805,7.05,25400,-1.38,20250103,24400,2.66,20250204,28700,-12.72,20240521,23400,7.05,20240805,0.02,N,003800,1000,110 억,,198530,N,N,0,N,00,N +20250207,090147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,24800,-200,5,-0.80,421600,17,0.96,24800,24800,24800,32500,17500,25000,24800.00,1.79,0,-2,25366,25182,24966,24782,24566,25275,24875,111,7500,1000,18000,50,1,11090000,2750,5.35,0.42,12,0.00,4637.00,59160.00,28700,20240521,-13.59,23400,20240805,5.98,25400,-2.36,20250103,24400,1.64,20250204,28700,-13.59,20240521,23400,5.98,20240805,0.02,N,003800,1000,110 억,,198530,N,N,0,N,00,N 20250206,160144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25000,250,2,1.01,44398350,1780,223.90,24750,25150,24750,32150,17350,24750,24942.89,1.79,0,-237,25150,24950,24750,24550,24350,24850,24450,111,7400,1000,17820,50,1,11090000,2773,5.39,0.42,12,0.02,4637.00,59160.00,28700,20240521,-12.89,23400,20240805,6.84,25400,-1.57,20250103,24400,2.46,20250204,28700,-12.89,20240521,23400,6.84,20240805,0.02,N,003800,1000,110 억,,198767,N,N,0,N,00,N 20250206,150145,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25050,300,2,1.21,41044500,1646,207.04,24750,25150,24750,32150,17350,24750,24935.91,1.79,0,-186,25150,24950,24750,24550,24350,24850,24450,111,7400,1000,17820,50,1,11090000,2778,5.40,0.42,12,0.01,4637.00,59160.00,28700,20240521,-12.72,23400,20240805,7.05,25400,-1.38,20250103,24400,2.66,20250204,28700,-12.72,20240521,23400,7.05,20240805,0.02,N,003800,1000,110 억,,198767,N,N,0,N,00,N 20250206,140146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25050,300,2,1.21,41044500,1646,207.04,24750,25150,24750,32150,17350,24750,24935.91,1.79,0,-186,25150,24950,24750,24550,24350,24850,24450,111,7400,1000,17820,50,1,11090000,2778,5.40,0.42,12,0.01,4637.00,59160.00,28700,20240521,-12.72,23400,20240805,7.05,25400,-1.38,20250103,24400,2.66,20250204,28700,-12.72,20240521,23400,7.05,20240805,0.02,N,003800,1000,110 억,,198767,N,N,0,N,00,N diff --git a/003830/price/prices-20250201.csv b/003830/price/prices-20250201.csv index 1224e66ca046..58822c568019 100644 --- a/003830/price/prices-20250201.csv +++ b/003830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,105500,200,2,0.19,37503600,357,207.56,103100,106300,103100,136800,73800,105300,105052.10,0.23,0,-22,106366,105832,104766,104232,103166,106100,104500,66,31500,5000,71600,100,1,1328000,1401,13.44,0.19,12,0.03,7852.00,548349.00,125800,20240202,-16.14,94600,20240805,11.52,107900,-2.22,20250103,102600,2.83,20250102,123700,-14.71,20241002,94600,11.52,20240805,0.01,N,003830,5000,66 억,,3035,N,N,0,N,00,N +20250207,150147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,105000,-300,5,-0.28,36345600,346,201.16,103100,106300,103100,136800,73800,105300,105045.09,0.23,0,-17,106366,105832,104766,104232,103166,106100,104500,66,31500,5000,71600,100,1,1328000,1394,13.37,0.19,12,0.03,7852.00,548349.00,125800,20240202,-16.53,94600,20240805,10.99,107900,-2.69,20250103,102600,2.34,20250102,123700,-15.12,20241002,94600,10.99,20240805,0.01,N,003830,5000,66 억,,3035,N,N,0,N,00,N +20250207,140146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,105100,-200,5,-0.19,25944300,247,143.60,103100,106300,103100,136800,73800,105300,105037.65,0.23,0,-18,106366,105832,104766,104232,103166,106100,104500,66,31500,5000,71600,100,1,1328000,1396,13.39,0.19,12,0.02,7852.00,548349.00,125800,20240202,-16.45,94600,20240805,11.10,107900,-2.59,20250103,102600,2.44,20250102,123700,-15.04,20241002,94600,11.10,20240805,0.01,N,003830,5000,66 억,,3035,N,N,0,N,00,N +20250207,130147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,105500,200,2,0.19,24786400,236,137.21,103100,106300,103100,136800,73800,105300,105027.12,0.23,0,-11,106366,105832,104766,104232,103166,106100,104500,66,31500,5000,71600,100,1,1328000,1401,13.44,0.19,12,0.02,7852.00,548349.00,125800,20240202,-16.14,94600,20240805,11.52,107900,-2.22,20250103,102600,2.83,20250102,123700,-14.71,20241002,94600,11.52,20240805,0.01,N,003830,5000,66 억,,3035,N,N,0,N,00,N +20250207,120147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,105200,-100,5,-0.09,24155700,230,133.72,103100,106300,103100,136800,73800,105300,105024.78,0.23,0,-6,106366,105832,104766,104232,103166,106100,104500,66,31500,5000,71600,100,1,1328000,1397,13.40,0.19,12,0.02,7852.00,548349.00,125800,20240202,-16.38,94600,20240805,11.21,107900,-2.50,20250103,102600,2.53,20250102,123700,-14.96,20241002,94600,11.21,20240805,0.01,N,003830,5000,66 억,,3035,N,N,0,N,00,N +20250207,110147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,105300,0,3,0.00,19516900,186,108.14,103100,106300,103100,136800,73800,105300,104929.57,0.23,0,-9,106366,105832,104766,104232,103166,106100,104500,66,31500,5000,71600,100,1,1328000,1398,13.41,0.19,12,0.01,7852.00,548349.00,125800,20240202,-16.30,94600,20240805,11.31,107900,-2.41,20250103,102600,2.63,20250102,123700,-14.87,20241002,94600,11.31,20240805,0.01,N,003830,5000,66 억,,3035,N,N,0,N,00,N +20250207,100147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,105000,-300,5,-0.28,14178300,135,78.49,103100,106300,103100,136800,73800,105300,105024.44,0.23,0,-7,106366,105832,104766,104232,103166,106100,104500,66,31500,5000,71600,100,1,1328000,1394,13.37,0.19,12,0.01,7852.00,548349.00,125800,20240202,-16.53,94600,20240805,10.99,107900,-2.69,20250103,102600,2.34,20250102,123700,-15.12,20241002,94600,10.99,20240805,0.01,N,003830,5000,66 억,,3035,N,N,0,N,00,N +20250207,090147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,103100,-2200,5,-2.09,412400,4,2.33,103100,103100,103100,136800,73800,105300,103100.00,0.23,0,-4,106366,105832,104766,104232,103166,106100,104500,66,31500,5000,71600,100,1,1328000,1369,13.13,0.19,12,0.00,7852.00,548349.00,125800,20240202,-18.04,94600,20240805,8.99,107900,-4.45,20250103,102600,0.49,20250102,123700,-16.65,20241002,94600,8.99,20240805,0.01,N,003830,5000,66 억,,3035,N,N,0,N,00,N 20250206,160145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,105300,0,3,0.00,17940000,172,45.87,103700,105300,103700,136800,73800,105300,104302.33,0.23,0,17,106433,105866,104733,104166,103033,106150,104450,66,31500,5000,71600,100,1,1328000,1398,13.41,0.19,12,0.01,7852.00,548349.00,125800,20240202,-16.30,94600,20240805,11.31,107900,-2.41,20250103,102600,2.63,20250102,123700,-14.87,20241002,94600,11.31,20240805,0.01,N,003830,5000,66 억,,3046,N,N,1,N,00,N 20250206,150145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,105200,-100,5,-0.09,14781000,142,37.87,103700,105300,103700,136800,73800,105300,104091.55,0.23,0,-6,106433,105866,104733,104166,103033,106150,104450,66,31500,5000,71600,100,1,1328000,1397,13.40,0.19,12,0.01,7852.00,548349.00,125800,20240202,-16.38,94600,20240805,11.21,107900,-2.50,20250103,102600,2.53,20250102,123700,-14.96,20241002,94600,11.21,20240805,0.01,N,003830,5000,66 억,,3046,N,N,1,N,00,N 20250206,140146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,105200,-100,5,-0.09,14781000,142,37.87,103700,105300,103700,136800,73800,105300,104091.55,0.23,0,-6,106433,105866,104733,104166,103033,106150,104450,66,31500,5000,71600,100,1,1328000,1397,13.40,0.19,12,0.01,7852.00,548349.00,125800,20240202,-16.38,94600,20240805,11.21,107900,-2.50,20250103,102600,2.53,20250102,123700,-14.96,20241002,94600,11.21,20240805,0.01,N,003830,5000,66 억,,3046,N,N,1,N,00,N diff --git a/003850/price/prices-20250201.csv b/003850/price/prices-20250201.csv index 7d6cd1c778c6..3b7f86e45237 100644 --- a/003850/price/prices-20250201.csv +++ b/003850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160147,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10230,-200,5,-1.92,1193588660,115987,61.57,10460,10460,10230,13550,7310,10430,10290.73,7.13,0,-26400,10696,10562,10386,10252,10076,10630,10320,434,3120,500,7710,10,1,86787207,8878,17.49,1.22,12,0.13,585.00,8367.00,13750,20240320,-25.60,9180,20241209,11.44,10910,-6.23,20250108,9970,2.61,20250203,13750,-25.60,20240320,9180,11.44,20241209,1.03,N,003850,500,433 억,,6188606,N,N,1424,N,00,N +20250207,150147,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10260,-170,5,-1.63,1091326810,106002,56.27,10460,10460,10240,13550,7310,10430,10295.34,7.13,0,-22278,10696,10562,10386,10252,10076,10630,10320,434,3120,500,7710,10,1,86787207,8904,17.54,1.23,12,0.12,585.00,8367.00,13750,20240320,-25.38,9180,20241209,11.76,10910,-5.96,20250108,9970,2.91,20250203,13750,-25.38,20240320,9180,11.76,20241209,1.03,N,003850,500,433 억,,6188606,N,N,1201,N,00,N +20250207,140147,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10320,-110,5,-1.05,993073430,96443,51.20,10460,10460,10240,13550,7310,10430,10297.00,7.13,0,-22496,10696,10562,10386,10252,10076,10630,10320,434,3120,500,7710,10,1,86787207,8956,17.64,1.23,12,0.11,585.00,8367.00,13750,20240320,-24.95,9180,20241209,12.42,10910,-5.41,20250108,9970,3.51,20250203,13750,-24.95,20240320,9180,12.42,20241209,1.03,N,003850,500,433 억,,6188606,N,N,1201,N,00,N +20250207,130147,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10310,-120,5,-1.15,862903790,83775,44.47,10460,10460,10240,13550,7310,10430,10300.25,7.13,0,-24164,10696,10562,10386,10252,10076,10630,10320,434,3120,500,7710,10,1,86787207,8948,17.62,1.23,12,0.10,585.00,8367.00,13750,20240320,-25.02,9180,20241209,12.31,10910,-5.50,20250108,9970,3.41,20250203,13750,-25.02,20240320,9180,12.31,20241209,1.03,N,003850,500,433 억,,6188606,N,N,1201,N,00,N +20250207,120147,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10290,-140,5,-1.34,771905740,74919,39.77,10460,10460,10240,13550,7310,10430,10303.20,7.13,0,-28116,10696,10562,10386,10252,10076,10630,10320,434,3120,500,7710,10,1,86787207,8930,17.59,1.23,12,0.09,585.00,8367.00,13750,20240320,-25.16,9180,20241209,12.09,10910,-5.68,20250108,9970,3.21,20250203,13750,-25.16,20240320,9180,12.09,20241209,1.03,N,003850,500,433 억,,6188606,N,N,1201,N,00,N +20250207,110147,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10300,-130,5,-1.25,467459520,45297,24.05,10460,10460,10270,13550,7310,10430,10319.88,7.13,0,-15999,10696,10562,10386,10252,10076,10630,10320,434,3120,500,7710,10,1,86787207,8939,17.61,1.23,12,0.05,585.00,8367.00,13750,20240320,-25.09,9180,20241209,12.20,10910,-5.59,20250108,9970,3.31,20250203,13750,-25.09,20240320,9180,12.20,20241209,1.03,N,003850,500,433 억,,6188606,N,N,1201,N,00,N +20250207,100147,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10310,-120,5,-1.15,239335200,23124,12.28,10460,10460,10270,13550,7310,10430,10350.08,7.13,0,-4982,10696,10562,10386,10252,10076,10630,10320,434,3120,500,7710,10,1,86787207,8948,17.62,1.23,12,0.03,585.00,8367.00,13750,20240320,-25.02,9180,20241209,12.31,10910,-5.50,20250108,9970,3.41,20250203,13750,-25.02,20240320,9180,12.31,20241209,1.03,N,003850,500,433 억,,6188606,N,N,1201,N,00,N +20250207,090147,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10410,-20,5,-0.19,14464590,1384,0.73,10460,10460,10410,13550,7310,10430,10451.29,7.13,0,-923,10696,10562,10386,10252,10076,10630,10320,434,3120,500,7710,10,1,86787207,9035,17.79,1.24,12,0.00,585.00,8367.00,13750,20240320,-24.29,9180,20241209,13.40,10910,-4.58,20250108,9970,4.41,20250203,13750,-24.29,20240320,9180,13.40,20241209,1.03,N,003850,500,433 억,,6188606,N,N,1201,N,00,N 20250206,160145,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10430,250,2,2.46,1954178620,187719,226.38,10220,10520,10210,13230,7130,10180,10410.12,7.07,0,55401,10306,10242,10166,10102,10026,10205,10065,434,3050,500,7530,10,1,86787207,9052,17.83,1.25,12,0.22,585.00,8367.00,13750,20240320,-24.15,9180,20241209,13.62,10910,-4.40,20250108,9970,4.61,20250203,13750,-24.15,20240320,9180,13.62,20241209,1.05,N,003850,500,433 억,,6133649,N,N,1201,N,00,N 20250206,150145,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10500,320,2,3.14,1811391680,174067,209.92,10220,10520,10210,13230,7130,10180,10406.29,7.07,0,57572,10306,10242,10166,10102,10026,10205,10065,434,3050,500,7530,10,1,86787207,9113,17.95,1.25,12,0.20,585.00,8367.00,13750,20240320,-23.64,9180,20241209,14.38,10910,-3.76,20250108,9970,5.32,20250203,13750,-23.64,20240320,9180,14.38,20241209,1.05,N,003850,500,433 억,,6133649,N,N,846,N,00,N 20250206,140146,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10430,250,2,2.46,1337639210,128830,155.36,10220,10460,10210,13230,7130,10180,10382.98,7.07,0,36910,10306,10242,10166,10102,10026,10205,10065,434,3050,500,7530,10,1,86787207,9052,17.83,1.25,12,0.15,585.00,8367.00,13750,20240320,-24.15,9180,20241209,13.62,10910,-4.40,20250108,9970,4.61,20250203,13750,-24.15,20240320,9180,13.62,20241209,1.05,N,003850,500,433 억,,6133649,N,N,846,N,00,N diff --git a/003920/price/prices-20250201.csv b/003920/price/prices-20250201.csv index cc8f77a61c3b..9ec57f000129 100644 --- a/003920/price/prices-20250201.csv +++ b/003920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160147,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62200,-1000,5,-1.58,505774200,8044,72.21,63200,63700,61600,82100,44300,63200,62877.30,5.37,0,-877,67800,65500,62900,60600,58000,64200,59300,36,18900,500,46760,100,1,6797310,4228,-8.42,0.82,12,0.12,-7385.00,76232.00,72000,20241105,-13.61,46500,20240909,33.76,68800,-9.59,20250120,58800,5.78,20250102,720000,-91.36,20241105,56300,10.48,20241223,0.11,N,003920,500,36 억,,364693,N,N,3,N,00,N +20250207,150148,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,63000,-200,5,-0.32,414908100,6592,59.18,63200,63700,61600,82100,44300,63200,62941.16,5.37,0,-903,67800,65500,62900,60600,58000,64200,59300,36,18900,500,46760,100,1,6797310,4282,-8.53,0.83,12,0.10,-7385.00,76232.00,72000,20241105,-12.50,46500,20240909,35.48,68800,-8.43,20250120,58800,7.14,20250102,720000,-91.25,20241105,56300,11.90,20241223,0.11,N,003920,500,36 억,,364693,N,N,3,N,00,N +20250207,140147,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,63300,100,2,0.16,384109900,6104,54.80,63200,63700,61600,82100,44300,63200,62927.57,5.37,0,-852,67800,65500,62900,60600,58000,64200,59300,36,18900,500,46760,100,1,6797310,4303,-8.57,0.83,12,0.09,-7385.00,76232.00,72000,20241105,-12.08,46500,20240909,36.13,68800,-7.99,20250120,58800,7.65,20250102,720000,-91.21,20241105,56300,12.43,20241223,0.11,N,003920,500,36 억,,364693,N,N,3,N,00,N +20250207,130147,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,63300,100,2,0.16,349901400,5563,49.94,63200,63700,61600,82100,44300,63200,62897.97,5.37,0,-651,67800,65500,62900,60600,58000,64200,59300,36,18900,500,46760,100,1,6797310,4303,-8.57,0.83,12,0.08,-7385.00,76232.00,72000,20241105,-12.08,46500,20240909,36.13,68800,-7.99,20250120,58800,7.65,20250102,720000,-91.21,20241105,56300,12.43,20241223,0.11,N,003920,500,36 억,,364693,N,N,3,N,00,N +20250207,120147,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,63500,300,2,0.47,310656400,4944,44.38,63200,63700,61600,82100,44300,63200,62835.03,5.37,0,-478,67800,65500,62900,60600,58000,64200,59300,36,18900,500,46760,100,1,6797310,4316,-8.60,0.83,12,0.07,-7385.00,76232.00,72000,20241105,-11.81,46500,20240909,36.56,68800,-7.70,20250120,58800,7.99,20250102,720000,-91.18,20241105,56300,12.79,20241223,0.11,N,003920,500,36 억,,364693,N,N,3,N,00,N +20250207,110147,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,63500,300,2,0.47,258263500,4118,36.97,63200,63700,61600,82100,44300,63200,62715.76,5.37,0,-293,67800,65500,62900,60600,58000,64200,59300,36,18900,500,46760,100,1,6797310,4316,-8.60,0.83,12,0.06,-7385.00,76232.00,72000,20241105,-11.81,46500,20240909,36.56,68800,-7.70,20250120,58800,7.99,20250102,720000,-91.18,20241105,56300,12.79,20241223,0.11,N,003920,500,36 억,,364693,N,N,3,N,00,N +20250207,100147,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,63300,100,2,0.16,208865600,3339,29.98,63200,63300,61600,82100,44300,63200,62553.34,5.37,0,-321,67800,65500,62900,60600,58000,64200,59300,36,18900,500,46760,100,1,6797310,4303,-8.57,0.83,12,0.05,-7385.00,76232.00,72000,20241105,-12.08,46500,20240909,36.13,68800,-7.99,20250120,58800,7.65,20250102,720000,-91.21,20241105,56300,12.43,20241223,0.11,N,003920,500,36 억,,364693,N,N,3,N,00,N +20250207,090147,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,63000,-200,5,-0.32,1324300,21,0.19,63200,63200,63000,82100,44300,63200,63061.90,5.37,0,-7,67800,65500,62900,60600,58000,64200,59300,36,18900,500,46760,100,1,6797310,4282,-8.53,0.83,12,0.00,-7385.00,76232.00,72000,20241105,-12.50,46500,20240909,35.48,68800,-8.43,20250120,58800,7.14,20250102,720000,-91.25,20241105,56300,11.90,20241223,0.11,N,003920,500,36 억,,364693,N,N,3,N,00,N 20250206,160145,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,63200,-700,5,-1.10,711870400,11132,130.15,64400,65200,60300,83000,44800,63900,63955.65,5.37,0,308,65166,64532,64166,63532,63166,64350,63350,36,19100,500,47280,100,1,6797310,4296,-8.56,0.83,12,0.16,-7385.00,76232.00,72000,20241105,-12.22,46500,20240909,35.91,68800,-8.14,20250120,58800,7.48,20250102,720000,-91.22,20241105,56300,12.26,20241223,0.11,N,003920,500,36 억,,365067,N,N,3,N,00,N 20250206,150145,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,64000,100,2,0.16,551975600,8607,100.63,64400,65200,60300,83000,44800,63900,64131.01,5.37,0,-268,65166,64532,64166,63532,63166,64350,63350,36,19100,500,47280,100,1,6797310,4350,-8.67,0.84,12,0.13,-7385.00,76232.00,72000,20241105,-11.11,46500,20240909,37.63,68800,-6.98,20250120,58800,8.84,20250102,720000,-91.11,20241105,56300,13.68,20241223,0.11,N,003920,500,36 억,,365067,N,N,6,N,00,N 20250206,140146,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,64000,100,2,0.16,436153500,6804,79.55,64400,65200,60300,83000,44800,63900,64102.51,5.37,0,-104,65166,64532,64166,63532,63166,64350,63350,36,19100,500,47280,100,1,6797310,4350,-8.67,0.84,12,0.10,-7385.00,76232.00,72000,20241105,-11.11,46500,20240909,37.63,68800,-6.98,20250120,58800,8.84,20250102,720000,-91.11,20241105,56300,13.68,20241223,0.11,N,003920,500,36 억,,365067,N,N,6,N,00,N diff --git a/003960/price/prices-20250201.csv b/003960/price/prices-20250201.csv index b0fbe84b8a09..1f8633ad14d4 100644 --- a/003960/price/prices-20250201.csv +++ b/003960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160148,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,41500,-950,5,-2.24,762339850,18214,35.75,42500,42500,41250,55100,29750,42450,41854.69,2.57,0,-5565,43750,43100,42050,41400,40350,43425,41725,458,12650,5000,27160,50,1,9164467,3803,4.17,0.62,12,0.20,9962.00,67137.00,109900,20240709,-62.24,30300,20240125,36.96,42700,-2.81,20250206,38050,9.07,20250203,109900,-62.24,20240709,33200,25.00,20240405,1.84,N,003960,5000,458 억,,235689,N,N,12,N,00,N +20250207,150148,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,41550,-900,5,-2.12,652908750,15573,30.56,42500,42500,41550,55100,29750,42450,41925.69,2.57,0,-5065,43750,43100,42050,41400,40350,43425,41725,458,12650,5000,27160,50,1,9164467,3808,4.17,0.62,12,0.17,9962.00,67137.00,109900,20240709,-62.19,30300,20240125,37.13,42700,-2.69,20250206,38050,9.20,20250203,109900,-62.19,20240709,33200,25.15,20240405,1.84,N,003960,5000,458 억,,235689,N,N,7,N,00,N +20250207,140147,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,41700,-750,5,-1.77,576331200,13736,26.96,42500,42500,41700,55100,29750,42450,41957.72,2.57,0,-4170,43750,43100,42050,41400,40350,43425,41725,458,12650,5000,27160,50,1,9164467,3822,4.19,0.62,12,0.15,9962.00,67137.00,109900,20240709,-62.06,30300,20240125,37.62,42700,-2.34,20250206,38050,9.59,20250203,109900,-62.06,20240709,33200,25.60,20240405,1.84,N,003960,5000,458 억,,235689,N,N,7,N,00,N +20250207,130147,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,41800,-650,5,-1.53,482101450,11480,22.53,42500,42500,41700,55100,29750,42450,41994.90,2.57,0,-2657,43750,43100,42050,41400,40350,43425,41725,458,12650,5000,27160,50,1,9164467,3831,4.20,0.62,12,0.13,9962.00,67137.00,109900,20240709,-61.97,30300,20240125,37.95,42700,-2.11,20250206,38050,9.86,20250203,109900,-61.97,20240709,33200,25.90,20240405,1.84,N,003960,5000,458 억,,235689,N,N,7,N,00,N +20250207,120148,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42000,-450,5,-1.06,388695350,9248,18.15,42500,42500,41750,55100,29750,42450,42030.21,2.57,0,-2045,43750,43100,42050,41400,40350,43425,41725,458,12650,5000,27160,50,1,9164467,3849,4.22,0.63,12,0.10,9962.00,67137.00,109900,20240709,-61.78,30300,20240125,38.61,42700,-1.64,20250206,38050,10.38,20250203,109900,-61.78,20240709,33200,26.51,20240405,1.84,N,003960,5000,458 억,,235689,N,N,7,N,00,N +20250207,110148,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42300,-150,5,-0.35,330383950,7861,15.43,42500,42500,41750,55100,29750,42450,42028.23,2.57,0,-2132,43750,43100,42050,41400,40350,43425,41725,458,12650,5000,27160,50,1,9164467,3877,4.25,0.63,12,0.09,9962.00,67137.00,109900,20240709,-61.51,30300,20240125,39.60,42700,-0.94,20250206,38050,11.17,20250203,109900,-61.51,20240709,33200,27.41,20240405,1.84,N,003960,5000,458 억,,235689,N,N,7,N,00,N +20250207,100148,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42100,-350,5,-0.82,222927250,5309,10.42,42500,42500,41750,55100,29750,42450,41990.44,2.57,0,-1806,43750,43100,42050,41400,40350,43425,41725,458,12650,5000,27160,50,1,9164467,3858,4.23,0.63,12,0.06,9962.00,67137.00,109900,20240709,-61.69,30300,20240125,38.94,42700,-1.41,20250206,38050,10.64,20250203,109900,-61.69,20240709,33200,26.81,20240405,1.84,N,003960,5000,458 억,,235689,N,N,7,N,00,N +20250207,090148,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42050,-400,5,-0.94,19036900,450,0.88,42500,42500,42000,55100,29750,42450,42304.22,2.57,0,-174,43750,43100,42050,41400,40350,43425,41725,458,12650,5000,27160,50,1,9164467,3854,4.22,0.63,12,0.00,9962.00,67137.00,109900,20240709,-61.74,30300,20240125,38.78,42700,-1.52,20250206,38050,10.51,20250203,109900,-61.74,20240709,33200,26.66,20240405,1.84,N,003960,5000,458 억,,235689,N,N,7,N,00,N 20250206,160145,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42450,1400,2,3.41,2122047500,50461,134.32,41050,42700,41000,53300,28750,41050,42052.83,2.41,0,14479,42683,41866,41033,40216,39383,42275,40625,458,12250,5000,26270,50,1,9164467,3890,4.26,0.63,12,0.55,9962.00,67137.00,109900,20240709,-61.37,30300,20240125,40.10,42700,-0.59,20250206,38050,11.56,20250203,109900,-61.37,20240709,33200,27.86,20240405,1.91,N,003960,5000,458 억,,221160,N,N,7,N,00,N 20250206,150146,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42250,1200,2,2.92,1993316550,47426,126.24,41050,42700,41000,53300,28750,41050,42030.04,2.41,0,14635,42683,41866,41033,40216,39383,42275,40625,458,12250,5000,26270,50,1,9164467,3872,4.24,0.63,12,0.52,9962.00,67137.00,109900,20240709,-61.56,30300,20240125,39.44,42700,-1.05,20250206,38050,11.04,20250203,109900,-61.56,20240709,33200,27.26,20240405,1.91,N,003960,5000,458 억,,221160,N,N,103,N,00,N 20250206,140147,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42050,1000,2,2.44,1868898850,44474,118.38,41050,42700,41000,53300,28750,41050,42022.28,2.41,0,15069,42683,41866,41033,40216,39383,42275,40625,458,12250,5000,26270,50,1,9164467,3854,4.22,0.63,12,0.49,9962.00,67137.00,109900,20240709,-61.74,30300,20240125,38.78,42700,-1.52,20250206,38050,10.51,20250203,109900,-61.74,20240709,33200,26.66,20240405,1.91,N,003960,5000,458 억,,221160,N,N,103,N,00,N diff --git a/004000/price/prices-20250201.csv b/004000/price/prices-20250201.csv index 75c3069b5e95..47af84d838eb 100644 --- a/004000/price/prices-20250201.csv +++ b/004000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160148,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,39700,-600,5,-1.49,1243690950,31151,60.45,39700,40400,39700,52300,28250,40300,39924.72,17.08,0,-5855,42166,41232,40566,39632,38966,40900,39300,1290,12000,5000,30620,50,1,25800000,10243,5.63,0.43,12,0.12,7055.00,92735.00,51800,20240202,-23.36,33900,20241205,17.11,41600,-4.57,20250121,37750,5.17,20250203,51600,-23.06,20240207,33900,17.11,20241205,0.36,N,004000,5000,1290 억,,4407771,N,N,450,N,00,N +20250207,150148,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,39850,-450,5,-1.12,1083499000,27120,52.63,39700,40400,39700,52300,28250,40300,39952.03,17.08,0,-3939,42166,41232,40566,39632,38966,40900,39300,1290,12000,5000,30620,50,1,25800000,10281,5.65,0.43,12,0.11,7055.00,92735.00,51800,20240202,-23.07,33900,20241205,17.55,41600,-4.21,20250121,37750,5.56,20250203,51600,-22.77,20240207,33900,17.55,20241205,0.36,N,004000,5000,1290 억,,4407771,N,N,59,N,00,N +20250207,140147,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,39950,-350,5,-0.87,885621800,22156,43.00,39700,40400,39700,52300,28250,40300,39972.10,17.08,0,-3486,42166,41232,40566,39632,38966,40900,39300,1290,12000,5000,30620,50,1,25800000,10307,5.66,0.43,12,0.09,7055.00,92735.00,51800,20240202,-22.88,33900,20241205,17.85,41600,-3.97,20250121,37750,5.83,20250203,51600,-22.58,20240207,33900,17.85,20241205,0.36,N,004000,5000,1290 억,,4407771,N,N,59,N,00,N +20250207,130148,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40050,-250,5,-0.62,630477700,15762,30.59,39700,40400,39700,52300,28250,40300,39999.85,17.08,0,-1781,42166,41232,40566,39632,38966,40900,39300,1290,12000,5000,30620,50,1,25800000,10333,5.68,0.43,12,0.06,7055.00,92735.00,51800,20240202,-22.68,33900,20241205,18.14,41600,-3.73,20250121,37750,6.09,20250203,51600,-22.38,20240207,33900,18.14,20241205,0.36,N,004000,5000,1290 억,,4407771,N,N,59,N,00,N +20250207,120148,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40100,-200,5,-0.50,521883700,13048,25.32,39700,40400,39700,52300,28250,40300,39997.22,17.08,0,-1408,42166,41232,40566,39632,38966,40900,39300,1290,12000,5000,30620,50,1,25800000,10346,5.68,0.43,12,0.05,7055.00,92735.00,51800,20240202,-22.59,33900,20241205,18.29,41600,-3.61,20250121,37750,6.23,20250203,51600,-22.29,20240207,33900,18.29,20241205,0.36,N,004000,5000,1290 억,,4407771,N,N,59,N,00,N +20250207,110148,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40000,-300,5,-0.74,424791950,10621,20.61,39700,40400,39700,52300,28250,40300,39995.48,17.08,0,-1015,42166,41232,40566,39632,38966,40900,39300,1290,12000,5000,30620,50,1,25800000,10320,5.67,0.43,12,0.04,7055.00,92735.00,51800,20240202,-22.78,33900,20241205,17.99,41600,-3.85,20250121,37750,5.96,20250203,51600,-22.48,20240207,33900,17.99,20241205,0.36,N,004000,5000,1290 억,,4407771,N,N,59,N,00,N +20250207,100148,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,39950,-350,5,-0.87,180903400,4523,8.78,39700,40400,39700,52300,28250,40300,39996.33,17.08,0,-442,42166,41232,40566,39632,38966,40900,39300,1290,12000,5000,30620,50,1,25800000,10307,5.66,0.43,12,0.02,7055.00,92735.00,51800,20240202,-22.88,33900,20241205,17.85,41600,-3.97,20250121,37750,5.83,20250203,51600,-22.58,20240207,33900,17.85,20241205,0.36,N,004000,5000,1290 억,,4407771,N,N,59,N,00,N +20250207,090148,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,39900,-400,5,-0.99,45178850,1137,2.21,39700,40300,39700,52300,28250,40300,39735.14,17.08,0,252,42166,41232,40566,39632,38966,40900,39300,1290,12000,5000,30620,50,1,25800000,10294,5.66,0.43,12,0.00,7055.00,92735.00,51800,20240202,-22.97,33900,20241205,17.70,41600,-4.09,20250121,37750,5.70,20250203,51600,-22.67,20240207,33900,17.70,20241205,0.36,N,004000,5000,1290 억,,4407771,N,N,59,N,00,N 20250206,160146,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40300,-600,5,-1.47,2033156300,50489,54.94,40900,41500,39900,53100,28650,40900,40269.27,17.16,0,-17232,43033,41966,40383,39316,37733,42500,39850,1290,12200,5000,31080,50,1,25800000,10397,5.71,0.43,12,0.20,7055.00,92735.00,51800,20240202,-22.20,33900,20241205,18.88,41600,-3.12,20250121,37750,6.75,20250203,51600,-21.90,20240207,33900,18.88,20241205,0.36,N,004000,5000,1290 억,,4426069,N,N,59,N,00,N 20250206,150146,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40200,-700,5,-1.71,1863938400,46286,50.37,40900,41500,39900,53100,28650,40900,40270.03,17.16,0,-17187,43033,41966,40383,39316,37733,42500,39850,1290,12200,5000,31080,50,1,25800000,10372,5.70,0.43,12,0.18,7055.00,92735.00,51800,20240202,-22.39,33900,20241205,18.58,41600,-3.37,20250121,37750,6.49,20250203,51600,-22.09,20240207,33900,18.58,20241205,0.36,N,004000,5000,1290 억,,4426069,N,N,93,N,00,N 20250206,140147,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40200,-700,5,-1.71,1673201150,41535,45.20,40900,41500,39900,53100,28650,40900,40284.13,17.16,0,-15012,43033,41966,40383,39316,37733,42500,39850,1290,12200,5000,31080,50,1,25800000,10372,5.70,0.43,12,0.16,7055.00,92735.00,51800,20240202,-22.39,33900,20241205,18.58,41600,-3.37,20250121,37750,6.49,20250203,51600,-22.09,20240207,33900,18.58,20241205,0.36,N,004000,5000,1290 억,,4426069,N,N,93,N,00,N diff --git a/004020/price/prices-20250201.csv b/004020/price/prices-20250201.csv index 6941ccf9f417..a9568d984f63 100644 --- a/004020/price/prices-20250201.csv +++ b/004020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160148,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22150,-200,5,-0.89,5368066750,242000,64.86,22150,22400,22100,29050,15650,22350,22182.19,18.79,0,14602,22616,22482,22216,22082,21816,22550,22150,6672,6700,5000,16980,50,1,133445785,29558,6.41,0.15,12,0.18,3456.00,143973.00,37500,20240213,-40.93,19900,20241209,11.31,23750,-6.74,20250108,20600,7.52,20250102,37500,-40.93,20240213,19900,11.31,20241209,0.42,N,004020,5000,6672 억,,25076783,N,N,2580,N,00,N +20250207,150148,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22200,-150,5,-0.67,4531980950,204245,54.74,22150,22400,22100,29050,15650,22350,22188.94,18.79,0,9591,22616,22482,22216,22082,21816,22550,22150,6672,6700,5000,16980,50,1,133445785,29625,6.42,0.15,12,0.15,3456.00,143973.00,37500,20240213,-40.80,19900,20241209,11.56,23750,-6.53,20250108,20600,7.77,20250102,37500,-40.80,20240213,19900,11.56,20241209,0.42,N,004020,5000,6672 억,,25076783,N,N,2076,N,00,N +20250207,140148,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22150,-200,5,-0.89,3622418300,163212,43.74,22150,22400,22100,29050,15650,22350,22194.56,18.79,0,4354,22616,22482,22216,22082,21816,22550,22150,6672,6700,5000,16980,50,1,133445785,29558,6.41,0.15,12,0.12,3456.00,143973.00,37500,20240213,-40.93,19900,20241209,11.31,23750,-6.74,20250108,20600,7.52,20250102,37500,-40.93,20240213,19900,11.31,20241209,0.42,N,004020,5000,6672 억,,25076783,N,N,2076,N,00,N +20250207,130148,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22200,-150,5,-0.67,2947052100,132714,35.57,22150,22400,22100,29050,15650,22350,22206.04,18.79,0,14508,22616,22482,22216,22082,21816,22550,22150,6672,6700,5000,16980,50,1,133445785,29625,6.42,0.15,12,0.10,3456.00,143973.00,37500,20240213,-40.80,19900,20241209,11.56,23750,-6.53,20250108,20600,7.77,20250102,37500,-40.80,20240213,19900,11.56,20241209,0.42,N,004020,5000,6672 억,,25076783,N,N,2076,N,00,N +20250207,120148,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22200,-150,5,-0.67,2411037500,108545,29.09,22150,22400,22100,29050,15650,22350,22212.33,18.79,0,12366,22616,22482,22216,22082,21816,22550,22150,6672,6700,5000,16980,50,1,133445785,29625,6.42,0.15,12,0.08,3456.00,143973.00,37500,20240213,-40.80,19900,20241209,11.56,23750,-6.53,20250108,20600,7.77,20250102,37500,-40.80,20240213,19900,11.56,20241209,0.42,N,004020,5000,6672 억,,25076783,N,N,2076,N,00,N +20250207,110148,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22200,-150,5,-0.67,2101199950,94582,25.35,22150,22400,22100,29050,15650,22350,22215.64,18.79,0,10854,22616,22482,22216,22082,21816,22550,22150,6672,6700,5000,16980,50,1,133445785,29625,6.42,0.15,12,0.07,3456.00,143973.00,37500,20240213,-40.80,19900,20241209,11.56,23750,-6.53,20250108,20600,7.77,20250102,37500,-40.80,20240213,19900,11.56,20241209,0.42,N,004020,5000,6672 억,,25076783,N,N,2076,N,00,N +20250207,100148,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22150,-200,5,-0.89,1215068500,54631,14.64,22150,22400,22100,29050,15650,22350,22241.37,18.79,0,4237,22616,22482,22216,22082,21816,22550,22150,6672,6700,5000,16980,50,1,133445785,29558,6.41,0.15,12,0.04,3456.00,143973.00,37500,20240213,-40.93,19900,20241209,11.31,23750,-6.74,20250108,20600,7.52,20250102,37500,-40.93,20240213,19900,11.31,20241209,0.42,N,004020,5000,6672 억,,25076783,N,N,2076,N,00,N +20250207,090148,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22200,-150,5,-0.67,150953000,6813,1.83,22150,22300,22100,29050,15650,22350,22156.61,18.79,0,-1958,22616,22482,22216,22082,21816,22550,22150,6672,6700,5000,16980,50,1,133445785,29625,6.42,0.15,12,0.01,3456.00,143973.00,37500,20240213,-40.80,19900,20241209,11.56,23750,-6.53,20250108,20600,7.77,20250102,37500,-40.80,20240213,19900,11.56,20241209,0.42,N,004020,5000,6672 억,,25076783,N,N,2076,N,00,N 20250206,160146,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22350,200,2,0.90,8248317200,371401,128.80,22250,22350,21950,28750,15550,22150,22208.65,18.77,0,-16577,22883,22516,22283,21916,21683,22400,21800,6672,6600,5000,16830,50,1,133445785,29825,6.47,0.16,12,0.28,3456.00,143973.00,37500,20240213,-40.40,19900,20241209,12.31,23750,-5.89,20250108,20600,8.50,20250102,37500,-40.40,20240213,19900,12.31,20241209,0.43,N,004020,5000,6672 억,,25051126,N,N,2076,N,00,N 20250206,150146,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22300,150,2,0.68,6112957800,275798,95.65,22250,22350,21950,28750,15550,22150,22164.62,18.77,0,-21214,22883,22516,22283,21916,21683,22400,21800,6672,6600,5000,16830,50,1,133445785,29758,6.45,0.15,12,0.21,3456.00,143973.00,37500,20240213,-40.53,19900,20241209,12.06,23750,-6.11,20250108,20600,8.25,20250102,37500,-40.53,20240213,19900,12.06,20241209,0.43,N,004020,5000,6672 억,,25051126,N,N,719,N,00,N 20250206,140147,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,22200,50,2,0.23,5003997950,225875,78.33,22250,22350,21950,28750,15550,22150,22153.84,18.77,0,-22758,22883,22516,22283,21916,21683,22400,21800,6672,6600,5000,16830,50,1,133445785,29625,6.42,0.15,12,0.17,3456.00,143973.00,37500,20240213,-40.80,19900,20241209,11.56,23750,-6.53,20250108,20600,7.77,20250102,37500,-40.80,20240213,19900,11.56,20241209,0.43,N,004020,5000,6672 억,,25051126,N,N,719,N,00,N diff --git a/004060/price/prices-20250201.csv b/004060/price/prices-20250201.csv index 086c528711bc..7f51d7a39256 100644 --- a/004060/price/prices-20250201.csv +++ b/004060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,323,-4,5,-1.22,134138903,414846,289.96,324,327,321,425,229,327,323.35,1.06,0,-103023,330,328,325,323,320,329,324,1012,98,500,220,1,1,202424960,654,-64.60,0.27,12,0.20,-5.00,1209.00,534,20240809,-39.51,300,20240805,7.67,351,-7.98,20250122,314,2.87,20250102,534,-39.51,20240809,300,7.67,20240805,0.55,N,004060,500,1012 억,,2150578,N,N,9,N,00,N +20250207,150149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,323,-4,5,-1.22,103446306,319414,223.26,324,327,322,425,229,327,323.86,1.06,0,-71789,330,328,325,323,320,329,324,1012,98,500,220,1,1,202424960,654,-64.60,0.27,12,0.16,-5.00,1209.00,534,20240809,-39.51,300,20240805,7.67,351,-7.98,20250122,314,2.87,20250102,534,-39.51,20240809,300,7.67,20240805,0.55,N,004060,500,1012 억,,2150578,N,N,94,N,00,N +20250207,140148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,323,-4,5,-1.22,86954552,268357,187.57,324,327,322,425,229,327,324.03,1.06,0,-38358,330,328,325,323,320,329,324,1012,98,500,220,1,1,202424960,654,-64.60,0.27,12,0.13,-5.00,1209.00,534,20240809,-39.51,300,20240805,7.67,351,-7.98,20250122,314,2.87,20250102,534,-39.51,20240809,300,7.67,20240805,0.55,N,004060,500,1012 억,,2150578,N,N,94,N,00,N +20250207,130148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,324,-3,5,-0.92,76384856,235625,164.69,324,327,323,425,229,327,324.18,1.06,0,-18452,330,328,325,323,320,329,324,1012,98,500,220,1,1,202424960,656,-64.80,0.27,12,0.12,-5.00,1209.00,534,20240809,-39.33,300,20240805,8.00,351,-7.69,20250122,314,3.18,20250102,534,-39.33,20240809,300,8.00,20240805,0.55,N,004060,500,1012 억,,2150578,N,N,94,N,00,N +20250207,120148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,324,-3,5,-0.92,60540681,186604,130.43,324,327,323,425,229,327,324.43,1.06,0,-14244,330,328,325,323,320,329,324,1012,98,500,220,1,1,202424960,656,-64.80,0.27,12,0.09,-5.00,1209.00,534,20240809,-39.33,300,20240805,8.00,351,-7.69,20250122,314,3.18,20250102,534,-39.33,20240809,300,8.00,20240805,0.55,N,004060,500,1012 억,,2150578,N,N,94,N,00,N +20250207,110148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,325,-2,5,-0.61,51724801,159426,111.43,324,327,323,425,229,327,324.44,1.06,0,-8403,330,328,325,323,320,329,324,1012,98,500,220,1,1,202424960,658,-65.00,0.27,12,0.08,-5.00,1209.00,534,20240809,-39.14,300,20240805,8.33,351,-7.41,20250122,314,3.50,20250102,534,-39.14,20240809,300,8.33,20240805,0.55,N,004060,500,1012 억,,2150578,N,N,94,N,00,N +20250207,100148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,326,-1,5,-0.31,16434180,50549,35.33,324,327,324,425,229,327,325.11,1.06,0,-8032,330,328,325,323,320,329,324,1012,98,500,220,1,1,202424960,660,-65.20,0.27,12,0.02,-5.00,1209.00,534,20240809,-38.95,300,20240805,8.67,351,-7.12,20250122,314,3.82,20250102,534,-38.95,20240809,300,8.67,20240805,0.55,N,004060,500,1012 억,,2150578,N,N,94,N,00,N +20250207,090149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,324,-3,5,-0.92,210276,649,0.45,324,324,324,425,229,327,324.00,1.06,0,-69,330,328,325,323,320,329,324,1012,98,500,220,1,1,202424960,656,-64.80,0.27,12,0.00,-5.00,1209.00,534,20240809,-39.33,300,20240805,8.00,351,-7.69,20250122,314,3.18,20250102,534,-39.33,20240809,300,8.00,20240805,0.55,N,004060,500,1012 억,,2150578,N,N,94,N,00,N 20250206,160146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,327,2,2,0.62,46176951,142049,45.83,325,327,322,422,228,325,325.08,1.06,0,8831,331,328,324,321,317,328,321,1012,97,500,220,1,1,202424960,662,-65.40,0.27,12,0.07,-5.00,1209.00,534,20240809,-38.76,300,20240805,9.00,351,-6.84,20250122,314,4.14,20250102,534,-38.76,20240809,300,9.00,20240805,0.56,N,004060,500,1012 억,,2141747,N,N,94,N,00,N 20250206,150146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,325,0,3,0.00,37658238,115986,37.42,325,327,322,422,228,325,324.68,1.06,0,10585,331,328,324,321,317,328,321,1012,97,500,220,1,1,202424960,658,-65.00,0.27,12,0.06,-5.00,1209.00,534,20240809,-39.14,300,20240805,8.33,351,-7.41,20250122,314,3.50,20250102,534,-39.14,20240809,300,8.33,20240805,0.56,N,004060,500,1012 억,,2141747,N,N,68,N,00,N 20250206,140147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,327,2,2,0.62,32819253,101129,32.62,325,327,322,422,228,325,324.53,1.06,0,15686,331,328,324,321,317,328,321,1012,97,500,220,1,1,202424960,662,-65.40,0.27,12,0.05,-5.00,1209.00,534,20240809,-38.76,300,20240805,9.00,351,-6.84,20250122,314,4.14,20250102,534,-38.76,20240809,300,9.00,20240805,0.56,N,004060,500,1012 억,,2141747,N,N,68,N,00,N diff --git a/004080/price/prices-20250201.csv b/004080/price/prices-20250201.csv index c19b957a09a9..fd316d760311 100644 --- a/004080/price/prices-20250201.csv +++ b/004080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14440,-20,5,-0.14,11158240,775,79.16,14350,14530,14350,18790,10130,14460,14397.73,2.08,0,-29,14520,14490,14430,14400,14340,14505,14415,67,4330,500,10700,10,1,9500000,1372,14.86,1.19,12,0.01,972.00,12094.00,16300,20240426,-11.41,13430,20240716,7.52,15000,-3.73,20250106,14220,1.55,20250124,16300,-11.41,20240426,13430,7.52,20240716,0.00,N,004080,500,67 억,,197841,N,N,1,N,00,N +20250207,150149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14400,-60,5,-0.41,8501610,591,60.37,14350,14530,14350,18790,10130,14460,14385.13,2.08,0,-29,14520,14490,14430,14400,14340,14505,14415,67,4330,500,10700,10,1,9500000,1368,14.81,1.19,12,0.01,972.00,12094.00,16300,20240426,-11.66,13430,20240716,7.22,15000,-4.00,20250106,14220,1.27,20250124,16300,-11.66,20240426,13430,7.22,20240716,0.00,N,004080,500,67 억,,197841,N,N,4,N,00,N +20250207,140148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14400,-60,5,-0.41,8242340,573,58.53,14350,14530,14350,18790,10130,14460,14384.54,2.08,0,-17,14520,14490,14430,14400,14340,14505,14415,67,4330,500,10700,10,1,9500000,1368,14.81,1.19,12,0.01,972.00,12094.00,16300,20240426,-11.66,13430,20240716,7.22,15000,-4.00,20250106,14220,1.27,20250124,16300,-11.66,20240426,13430,7.22,20240716,0.00,N,004080,500,67 억,,197841,N,N,4,N,00,N +20250207,130148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14450,-10,5,-0.07,7653030,532,54.34,14350,14530,14350,18790,10130,14460,14385.39,2.08,0,9,14520,14490,14430,14400,14340,14505,14415,67,4330,500,10700,10,1,9500000,1373,14.87,1.19,12,0.01,972.00,12094.00,16300,20240426,-11.35,13430,20240716,7.59,15000,-3.67,20250106,14220,1.62,20250124,16300,-11.35,20240426,13430,7.59,20240716,0.00,N,004080,500,67 억,,197841,N,N,4,N,00,N +20250207,120149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14380,-80,5,-0.55,4749240,330,33.71,14350,14530,14350,18790,10130,14460,14391.64,2.08,0,-50,14520,14490,14430,14400,14340,14505,14415,67,4330,500,10700,10,1,9500000,1366,14.79,1.19,12,0.00,972.00,12094.00,16300,20240426,-11.78,13430,20240716,7.07,15000,-4.13,20250106,14220,1.13,20250124,16300,-11.78,20240426,13430,7.07,20240716,0.00,N,004080,500,67 억,,197841,N,N,4,N,00,N +20250207,110148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14380,-80,5,-0.55,2866490,199,20.33,14350,14530,14350,18790,10130,14460,14404.47,2.08,0,-29,14520,14490,14430,14400,14340,14505,14415,67,4330,500,10700,10,1,9500000,1366,14.79,1.19,12,0.00,972.00,12094.00,16300,20240426,-11.78,13430,20240716,7.07,15000,-4.13,20250106,14220,1.13,20250124,16300,-11.78,20240426,13430,7.07,20240716,0.00,N,004080,500,67 억,,197841,N,N,4,N,00,N +20250207,100149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14420,-40,5,-0.28,1916240,133,13.59,14350,14530,14350,18790,10130,14460,14407.82,2.08,0,-21,14520,14490,14430,14400,14340,14505,14415,67,4330,500,10700,10,1,9500000,1370,14.84,1.19,12,0.00,972.00,12094.00,16300,20240426,-11.53,13430,20240716,7.37,15000,-3.87,20250106,14220,1.41,20250124,16300,-11.53,20240426,13430,7.37,20240716,0.00,N,004080,500,67 억,,197841,N,N,4,N,00,N +20250207,090149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14350,-110,5,-0.76,545300,38,3.88,14350,14350,14350,18790,10130,14460,14350.00,2.08,0,-38,14520,14490,14430,14400,14340,14505,14415,67,4330,500,10700,10,1,9500000,1363,14.76,1.19,12,0.00,972.00,12094.00,16300,20240426,-11.96,13430,20240716,6.85,15000,-4.33,20250106,14220,0.91,20250124,16300,-11.96,20240426,13430,6.85,20240716,0.00,N,004080,500,67 억,,197841,N,N,4,N,00,N 20250206,160146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14460,30,2,0.21,14131020,979,82.41,14390,14460,14370,18750,10110,14430,14434.14,2.08,0,429,14476,14452,14406,14382,14336,14465,14395,67,4320,500,10670,10,1,9500000,1374,14.88,1.20,12,0.01,972.00,12094.00,16300,20240426,-11.29,13430,20240716,7.67,15000,-3.60,20250106,14220,1.69,20250124,16300,-11.29,20240426,13430,7.67,20240716,0.00,N,004080,500,67 억,,197841,N,N,4,N,00,N 20250206,150147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14420,-10,5,-0.07,2089190,145,12.21,14390,14420,14370,18750,10110,14430,14408.21,2.08,0,47,14476,14452,14406,14382,14336,14465,14395,67,4320,500,10670,10,1,9500000,1370,14.84,1.19,12,0.00,972.00,12094.00,16300,20240426,-11.53,13430,20240716,7.37,15000,-3.87,20250106,14220,1.41,20250124,16300,-11.53,20240426,13430,7.37,20240716,0.00,N,004080,500,67 억,,197841,N,N,3,N,00,N 20250206,140148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14410,-20,5,-0.14,993340,69,5.81,14390,14420,14370,18750,10110,14430,14396.23,2.08,0,28,14476,14452,14406,14382,14336,14465,14395,67,4320,500,10670,10,1,9500000,1369,14.83,1.19,12,0.00,972.00,12094.00,16300,20240426,-11.60,13430,20240716,7.30,15000,-3.93,20250106,14220,1.34,20250124,16300,-11.60,20240426,13430,7.30,20240716,0.00,N,004080,500,67 억,,197841,N,N,3,N,00,N diff --git a/004090/price/prices-20250201.csv b/004090/price/prices-20250201.csv index b321d687853e..3031bc0373f2 100644 --- a/004090/price/prices-20250201.csv +++ b/004090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12800,-2050,5,-13.80,18777302520,1469983,159.49,12520,13070,12520,19300,10400,14850,12772.68,1.51,0,-36308,15870,15360,15060,14550,14250,15210,14400,63,4450,500,9200,10,1,12694120,1625,10.94,0.89,12,11.58,1170.00,14440.00,28100,20240605,-54.45,11750,20240201,8.94,17210,-25.62,20250204,12520,2.24,20250207,28100,-54.45,20240605,11890,7.65,20240312,5.80,N,004090,500,63 억,,191190,N,N,6,N,00,N +20250207,150149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12830,-2020,5,-13.60,18051932330,1413357,153.34,12520,13070,12520,19300,10400,14850,12771.21,1.51,0,-32633,15870,15360,15060,14550,14250,15210,14400,63,4450,500,9200,10,1,12694120,1629,10.97,0.89,12,11.13,1170.00,14440.00,28100,20240605,-54.34,11750,20240201,9.19,17210,-25.45,20250204,12520,2.48,20250207,28100,-54.34,20240605,11890,7.91,20240312,5.80,N,004090,500,63 억,,191190,N,N,6,N,00,N +20250207,140148,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12810,-2040,5,-13.74,17230880220,1349324,146.39,12520,13070,12520,19300,10400,14850,12768.78,1.51,0,-32048,15870,15360,15060,14550,14250,15210,14400,63,4450,500,9200,10,1,12694120,1626,10.95,0.89,12,10.63,1170.00,14440.00,28100,20240605,-54.41,11750,20240201,9.02,17210,-25.57,20250204,12520,2.32,20250207,28100,-54.41,20240605,11890,7.74,20240312,5.80,N,004090,500,63 억,,191190,N,N,6,N,00,N +20250207,130149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12830,-2020,5,-13.60,16751584250,1311926,142.34,12520,13070,12520,19300,10400,14850,12767.43,1.51,0,-24912,15870,15360,15060,14550,14250,15210,14400,63,4450,500,9200,10,1,12694120,1629,10.97,0.89,12,10.33,1170.00,14440.00,28100,20240605,-54.34,11750,20240201,9.19,17210,-25.45,20250204,12520,2.48,20250207,28100,-54.34,20240605,11890,7.91,20240312,5.80,N,004090,500,63 억,,191190,N,N,6,N,00,N +20250207,120149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12790,-2060,5,-13.87,15670127430,1227463,133.17,12520,13070,12520,19300,10400,14850,12764.92,1.51,0,-37897,15870,15360,15060,14550,14250,15210,14400,63,4450,500,9200,10,1,12694120,1624,10.93,0.89,12,9.67,1170.00,14440.00,28100,20240605,-54.48,11750,20240201,8.85,17210,-25.68,20250204,12520,2.16,20250207,28100,-54.48,20240605,11890,7.57,20240312,5.80,N,004090,500,63 억,,191190,N,N,6,N,00,N +20250207,110149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12860,-1990,5,-13.40,14853440550,1163754,126.26,12520,13070,12520,19300,10400,14850,12761.96,1.51,0,-31668,15870,15360,15060,14550,14250,15210,14400,63,4450,500,9200,10,1,12694120,1632,10.99,0.89,12,9.17,1170.00,14440.00,28100,20240605,-54.23,11750,20240201,9.45,17210,-25.28,20250204,12520,2.72,20250207,28100,-54.23,20240605,11890,8.16,20240312,5.80,N,004090,500,63 억,,191190,N,N,6,N,00,N +20250207,100149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12950,-1900,5,-12.79,12809677480,1004659,109.00,12520,13070,12520,19300,10400,14850,12748.61,1.51,0,-23561,15870,15360,15060,14550,14250,15210,14400,63,4450,500,9200,10,1,12694120,1644,11.07,0.90,12,7.91,1170.00,14440.00,28100,20240605,-53.91,11750,20240201,10.21,17210,-24.75,20250204,12520,3.43,20250207,28100,-53.91,20240605,11890,8.92,20240312,5.80,N,004090,500,63 억,,191190,N,N,6,N,00,N +20250207,090149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,14850,0,3,0.00,11805750,795,0.09,0,0,0,19300,10400,14850,0.00,1.51,0,0,15870,15360,15060,14550,14250,15210,14400,63,4450,500,9200,10,1,12694120,1885,12.69,1.03,12,0.01,1170.00,14440.00,28100,20240605,-47.15,11750,20240201,26.38,17210,-13.71,20250204,12710,16.84,20250131,28100,-47.15,20240605,11890,24.89,20240312,5.80,N,004090,500,63 억,,191190,Y,N,6,N,00,N 20250206,160147,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,14850,-290,5,-1.92,12894110980,852821,69.50,15140,15570,14760,19680,10600,15140,15119.72,1.53,0,-3318,16266,15702,15386,14822,14506,15545,14665,63,4540,500,9380,10,1,12694120,1885,12.69,1.03,12,6.72,1170.00,14440.00,28100,20240605,-47.15,11750,20240201,26.38,17210,-13.71,20250204,12710,16.84,20250131,28100,-47.15,20240605,11890,24.89,20240312,4.55,N,004090,500,63 억,,194704,N,N,6,N,00,N 20250206,150147,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,14930,-210,5,-1.39,11671251960,770466,62.79,15140,15570,14760,19680,10600,15140,15148.35,1.53,0,-15354,16266,15702,15386,14822,14506,15545,14665,63,4540,500,9380,10,1,12694120,1895,12.76,1.03,12,6.07,1170.00,14440.00,28100,20240605,-46.87,11750,20240201,27.06,17210,-13.25,20250204,12710,17.47,20250131,28100,-46.87,20240605,11890,25.57,20240312,4.55,N,004090,500,63 억,,194704,N,N,4,N,00,N 20250206,140148,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,15050,-90,5,-0.59,10591417550,698357,56.91,15140,15570,14760,19680,10600,15140,15166.36,1.53,0,-12433,16266,15702,15386,14822,14506,15545,14665,63,4540,500,9380,10,1,12694120,1910,12.86,1.04,12,5.50,1170.00,14440.00,28100,20240605,-46.44,11750,20240201,28.09,17210,-12.55,20250204,12710,18.41,20250131,28100,-46.44,20240605,11890,26.58,20240312,4.55,N,004090,500,63 억,,194704,N,N,4,N,00,N diff --git a/004100/price/prices-20250201.csv b/004100/price/prices-20250201.csv index 678464addbeb..9b1861c946c3 100644 --- a/004100/price/prices-20250201.csv +++ b/004100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160149,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3140,0,3,0.00,1733274840,550845,69.05,3110,3200,3095,4080,2200,3140,3146.59,2.17,0,-29736,3266,3202,3141,3077,3016,3172,3047,184,940,500,2260,5,1,36700000,1152,1570.00,1.16,12,1.50,2.00,2698.00,3815,20241206,-17.69,1800,20240411,74.44,3230,-2.79,20250205,2460,27.64,20250102,3815,-17.69,20241206,1800,74.44,20240411,1.41,N,004100,500,183 억,,796145,N,N,2,N,00,N +20250207,150149,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3180,40,2,1.27,1527125075,485511,60.86,3110,3200,3095,4080,2200,3140,3145.40,2.17,0,-1613,3266,3202,3141,3077,3016,3172,3047,184,940,500,2260,5,1,36700000,1167,1590.00,1.18,12,1.32,2.00,2698.00,3815,20241206,-16.64,1800,20240411,76.67,3230,-1.55,20250205,2460,29.27,20250102,3815,-16.64,20241206,1800,76.67,20240411,1.41,N,004100,500,183 억,,796145,N,N,17,N,00,N +20250207,140149,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3145,5,2,0.16,1138890310,363071,45.51,3110,3170,3095,4080,2200,3140,3136.82,2.17,0,13854,3266,3202,3141,3077,3016,3172,3047,184,940,500,2260,5,1,36700000,1154,1572.50,1.17,12,0.99,2.00,2698.00,3815,20241206,-17.56,1800,20240411,74.72,3230,-2.63,20250205,2460,27.85,20250102,3815,-17.56,20241206,1800,74.72,20240411,1.41,N,004100,500,183 억,,796145,N,N,17,N,00,N +20250207,130149,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3150,10,2,0.32,907751095,289621,36.31,3110,3170,3095,4080,2200,3140,3134.27,2.17,0,5288,3266,3202,3141,3077,3016,3172,3047,184,940,500,2260,5,1,36700000,1156,1575.00,1.17,12,0.79,2.00,2698.00,3815,20241206,-17.43,1800,20240411,75.00,3230,-2.48,20250205,2460,28.05,20250102,3815,-17.43,20241206,1800,75.00,20240411,1.41,N,004100,500,183 억,,796145,N,N,17,N,00,N +20250207,120149,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3120,-20,5,-0.64,824518095,263050,32.97,3110,3170,3095,4080,2200,3140,3134.45,2.17,0,-2493,3266,3202,3141,3077,3016,3172,3047,184,940,500,2260,5,1,36700000,1145,1560.00,1.16,12,0.72,2.00,2698.00,3815,20241206,-18.22,1800,20240411,73.33,3230,-3.41,20250205,2460,26.83,20250102,3815,-18.22,20241206,1800,73.33,20240411,1.41,N,004100,500,183 억,,796145,N,N,17,N,00,N +20250207,110149,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3150,10,2,0.32,685003965,218418,27.38,3110,3170,3095,4080,2200,3140,3136.21,2.17,0,22,3266,3202,3141,3077,3016,3172,3047,184,940,500,2260,5,1,36700000,1156,1575.00,1.17,12,0.60,2.00,2698.00,3815,20241206,-17.43,1800,20240411,75.00,3230,-2.48,20250205,2460,28.05,20250102,3815,-17.43,20241206,1800,75.00,20240411,1.41,N,004100,500,183 억,,796145,N,N,17,N,00,N +20250207,100149,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3140,0,3,0.00,501356075,160204,20.08,3110,3150,3095,4080,2200,3140,3129.48,2.17,0,-2783,3266,3202,3141,3077,3016,3172,3047,184,940,500,2260,5,1,36700000,1152,1570.00,1.16,12,0.44,2.00,2698.00,3815,20241206,-17.69,1800,20240411,74.44,3230,-2.79,20250205,2460,27.64,20250102,3815,-17.69,20241206,1800,74.44,20240411,1.41,N,004100,500,183 억,,796145,N,N,17,N,00,N +20250207,090149,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3120,-20,5,-0.64,72394005,23192,2.91,3110,3135,3110,4080,2200,3140,3121.48,2.17,0,19889,3266,3202,3141,3077,3016,3172,3047,184,940,500,2260,5,1,36700000,1145,1560.00,1.16,12,0.06,2.00,2698.00,3815,20241206,-18.22,1800,20240411,73.33,3230,-3.41,20250205,2460,26.83,20250102,3815,-18.22,20241206,1800,73.33,20240411,1.41,N,004100,500,183 억,,796145,N,N,17,N,00,N 20250206,160147,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3140,-30,5,-0.95,2465739040,786905,58.86,3170,3205,3080,4120,2220,3170,3132.99,2.25,0,-29882,3293,3231,3168,3106,3043,3262,3137,184,950,500,2280,5,1,36700000,1152,1570.00,1.16,12,2.14,2.00,2698.00,3815,20241206,-17.69,1800,20240411,74.44,3230,-2.79,20250205,2460,27.64,20250102,3815,-17.69,20241206,1800,74.44,20240411,1.32,N,004100,500,183 억,,825843,N,N,17,N,00,N 20250206,150147,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3125,-45,5,-1.42,2330327655,743566,55.62,3170,3205,3080,4120,2220,3170,3133.50,2.25,0,-9596,3293,3231,3168,3106,3043,3262,3137,184,950,500,2280,5,1,36700000,1147,1562.50,1.16,12,2.03,2.00,2698.00,3815,20241206,-18.09,1800,20240411,73.61,3230,-3.25,20250205,2460,27.03,20250102,3815,-18.09,20241206,1800,73.61,20240411,1.32,N,004100,500,183 억,,825843,N,N,13,N,00,N 20250206,140148,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3130,-40,5,-1.26,2162007340,689579,51.58,3170,3205,3080,4120,2220,3170,3134.74,2.25,0,-5721,3293,3231,3168,3106,3043,3262,3137,184,950,500,2280,5,1,36700000,1149,1565.00,1.16,12,1.88,2.00,2698.00,3815,20241206,-17.96,1800,20240411,73.89,3230,-3.10,20250205,2460,27.24,20250102,3815,-17.96,20241206,1800,73.89,20240411,1.32,N,004100,500,183 억,,825843,N,N,13,N,00,N diff --git a/004140/price/prices-20250201.csv b/004140/price/prices-20250201.csv index 8ade5a28aeaf..1ba3595826e1 100644 --- a/004140/price/prices-20250201.csv +++ b/004140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160149,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,2035,-165,5,-7.50,2590263045,1260464,493.89,2130,2135,2020,2860,1540,2200,2055.19,3.19,0,-353408,2236,2217,2196,2177,2156,2227,2187,480,660,1000,1400,5,1,47971766,976,6.59,0.68,12,2.63,309.00,2980.00,3845,20240729,-47.07,1850,20241210,10.00,2465,-17.44,20250120,2020,0.74,20250207,3845,-47.07,20240729,1850,10.00,20241210,3.70,N,004140,1000,479 억,,1528189,N,N,2,N,00,N +20250207,150150,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,2030,-170,5,-7.73,2371182750,1152481,451.58,2130,2135,2020,2860,1540,2200,2057.46,3.19,0,-305987,2236,2217,2196,2177,2156,2227,2187,480,660,1000,1400,5,1,47971766,974,6.57,0.68,12,2.40,309.00,2980.00,3845,20240729,-47.20,1850,20241210,9.73,2465,-17.65,20250120,2020,0.50,20250207,3845,-47.20,20240729,1850,9.73,20241210,3.70,N,004140,1000,479 억,,1528189,N,N,22,N,00,N +20250207,140149,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,2040,-160,5,-7.27,2029591970,984521,385.77,2130,2135,2020,2860,1540,2200,2061.50,3.19,0,-281806,2236,2217,2196,2177,2156,2227,2187,480,660,1000,1400,5,1,47971766,979,6.60,0.68,12,2.05,309.00,2980.00,3845,20240729,-46.94,1850,20241210,10.27,2465,-17.24,20250120,2020,0.99,20250207,3845,-46.94,20240729,1850,10.27,20241210,3.70,N,004140,1000,479 억,,1528189,N,N,22,N,00,N +20250207,130149,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,2050,-150,5,-6.82,1528472580,738280,289.28,2130,2135,2020,2860,1540,2200,2070.32,3.19,0,-209843,2236,2217,2196,2177,2156,2227,2187,480,660,1000,1400,5,1,47971766,983,6.63,0.69,12,1.54,309.00,2980.00,3845,20240729,-46.68,1850,20241210,10.81,2465,-16.84,20250120,2020,1.49,20250207,3845,-46.68,20240729,1850,10.81,20241210,3.70,N,004140,1000,479 억,,1528189,N,N,22,N,00,N +20250207,120149,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,2070,-130,5,-5.91,1179283230,567709,222.45,2130,2135,2030,2860,1540,2200,2077.27,3.19,0,-207686,2236,2217,2196,2177,2156,2227,2187,480,660,1000,1400,5,1,47971766,993,6.70,0.69,12,1.18,309.00,2980.00,3845,20240729,-46.16,1850,20241210,11.89,2465,-16.02,20250120,2030,1.97,20250207,3845,-46.16,20240729,1850,11.89,20241210,3.70,N,004140,1000,479 억,,1528189,N,N,22,N,00,N +20250207,110149,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,2065,-135,5,-6.14,1000013170,480616,188.32,2130,2135,2030,2860,1540,2200,2080.69,3.19,0,-180324,2236,2217,2196,2177,2156,2227,2187,480,660,1000,1400,5,1,47971766,991,6.68,0.69,12,1.00,309.00,2980.00,3845,20240729,-46.29,1850,20241210,11.62,2465,-16.23,20250120,2030,1.72,20250207,3845,-46.29,20240729,1850,11.62,20241210,3.70,N,004140,1000,479 억,,1528189,N,N,22,N,00,N +20250207,100149,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,2075,-125,5,-5.68,714387390,342389,134.16,2130,2135,2030,2860,1540,2200,2086.48,3.19,0,-116192,2236,2217,2196,2177,2156,2227,2187,480,660,1000,1400,5,1,47971766,995,6.72,0.70,12,0.71,309.00,2980.00,3845,20240729,-46.03,1850,20241210,12.16,2465,-15.82,20250120,2030,2.22,20250207,3845,-46.03,20240729,1850,12.16,20241210,3.70,N,004140,1000,479 억,,1528189,N,N,22,N,00,N +20250207,090150,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,2095,-105,5,-4.77,120501495,56836,22.27,2130,2135,2095,2860,1540,2200,2120.16,3.19,0,6541,2236,2217,2196,2177,2156,2227,2187,480,660,1000,1400,5,1,47971766,1005,6.78,0.70,12,0.12,309.00,2980.00,3845,20240729,-45.51,1850,20241210,13.24,2465,-15.01,20250120,2080,0.72,20250203,3845,-45.51,20240729,1850,13.24,20241210,3.70,N,004140,1000,479 억,,1528189,N,N,22,N,00,N 20250206,160147,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,2200,5,2,0.23,409972130,186398,114.30,2195,2215,2175,2850,1540,2195,2199.53,3.19,0,-3265,2231,2212,2186,2167,2141,2222,2177,480,655,1000,1400,5,1,47971766,1055,7.12,0.74,12,0.39,309.00,2980.00,3845,20240729,-42.78,1850,20241210,18.92,2465,-10.75,20250120,2080,5.77,20250203,3845,-42.78,20240729,1850,18.92,20241210,3.75,N,004140,1000,479 억,,1532388,N,N,22,N,00,N 20250206,150147,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,2190,-5,5,-0.23,358913505,163056,99.99,2195,2215,2185,2850,1540,2195,2201.30,3.19,0,-3819,2231,2212,2186,2167,2141,2222,2177,480,655,1000,1400,5,1,47971766,1051,7.09,0.73,12,0.34,309.00,2980.00,3845,20240729,-43.04,1850,20241210,18.38,2465,-11.16,20250120,2080,5.29,20250203,3845,-43.04,20240729,1850,18.38,20241210,3.75,N,004140,1000,479 억,,1532388,N,N,16,N,00,N 20250206,140148,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,2205,10,2,0.46,285031850,129383,79.34,2195,2215,2190,2850,1540,2195,2203.22,3.19,0,13065,2231,2212,2186,2167,2141,2222,2177,480,655,1000,1400,5,1,47971766,1058,7.14,0.74,12,0.27,309.00,2980.00,3845,20240729,-42.65,1850,20241210,19.19,2465,-10.55,20250120,2080,6.01,20250203,3845,-42.65,20240729,1850,19.19,20241210,3.75,N,004140,1000,479 억,,1532388,N,N,16,N,00,N diff --git a/004150/price/prices-20250201.csv b/004150/price/prices-20250201.csv index ca32f1e0c759..58747a9540b7 100644 --- a/004150/price/prices-20250201.csv +++ b/004150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2340,0,3,0.00,59619255,25503,111.45,2320,2365,2320,3040,1640,2340,2337.73,5.37,0,-2430,2356,2347,2336,2327,2316,2350,2330,420,700,1000,1730,5,1,41026620,960,13.22,0.17,12,0.06,177.00,13520.00,3190,20240223,-26.65,2030,20241113,15.27,2620,-10.69,20250123,2270,3.08,20250203,3190,-26.65,20240223,2030,15.27,20241113,0.56,N,004150,1000,420 억,,2201121,N,N,2,N,00,N +20250207,150150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2345,5,2,0.21,56793325,24296,106.18,2320,2365,2320,3040,1640,2340,2337.56,5.37,0,-2398,2356,2347,2336,2327,2316,2350,2330,420,700,1000,1730,5,1,41026620,962,13.25,0.17,12,0.06,177.00,13520.00,3190,20240223,-26.49,2030,20241113,15.52,2620,-10.50,20250123,2270,3.30,20250203,3190,-26.49,20240223,2030,15.52,20241113,0.56,N,004150,1000,420 억,,2201121,N,N,20,N,00,N +20250207,140149,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2340,0,3,0.00,51075780,21850,95.49,2320,2365,2320,3040,1640,2340,2337.56,5.37,0,-2387,2356,2347,2336,2327,2316,2350,2330,420,700,1000,1730,5,1,41026620,960,13.22,0.17,12,0.05,177.00,13520.00,3190,20240223,-26.65,2030,20241113,15.27,2620,-10.69,20250123,2270,3.08,20250203,3190,-26.65,20240223,2030,15.27,20241113,0.56,N,004150,1000,420 억,,2201121,N,N,20,N,00,N +20250207,130149,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2345,5,2,0.21,35475240,15184,66.36,2320,2365,2320,3040,1640,2340,2336.36,5.37,0,-707,2356,2347,2336,2327,2316,2350,2330,420,700,1000,1730,5,1,41026620,962,13.25,0.17,12,0.04,177.00,13520.00,3190,20240223,-26.49,2030,20241113,15.52,2620,-10.50,20250123,2270,3.30,20250203,3190,-26.49,20240223,2030,15.52,20241113,0.56,N,004150,1000,420 억,,2201121,N,N,20,N,00,N +20250207,120150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2340,0,3,0.00,30709980,13148,57.46,2320,2365,2320,3040,1640,2340,2335.71,5.37,0,-707,2356,2347,2336,2327,2316,2350,2330,420,700,1000,1730,5,1,41026620,960,13.22,0.17,12,0.03,177.00,13520.00,3190,20240223,-26.65,2030,20241113,15.27,2620,-10.69,20250123,2270,3.08,20250203,3190,-26.65,20240223,2030,15.27,20241113,0.56,N,004150,1000,420 억,,2201121,N,N,20,N,00,N +20250207,110150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2345,5,2,0.21,25979955,11128,48.63,2320,2365,2320,3040,1640,2340,2334.65,5.37,0,-579,2356,2347,2336,2327,2316,2350,2330,420,700,1000,1730,5,1,41026620,962,13.25,0.17,12,0.03,177.00,13520.00,3190,20240223,-26.49,2030,20241113,15.52,2620,-10.50,20250123,2270,3.30,20250203,3190,-26.49,20240223,2030,15.52,20241113,0.56,N,004150,1000,420 억,,2201121,N,N,20,N,00,N +20250207,100150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2340,0,3,0.00,18986255,8144,35.59,2320,2365,2320,3040,1640,2340,2331.32,5.37,0,-446,2356,2347,2336,2327,2316,2350,2330,420,700,1000,1730,5,1,41026620,960,13.22,0.17,12,0.02,177.00,13520.00,3190,20240223,-26.65,2030,20241113,15.27,2620,-10.69,20250123,2270,3.08,20250203,3190,-26.65,20240223,2030,15.27,20241113,0.56,N,004150,1000,420 억,,2201121,N,N,20,N,00,N +20250207,090150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2330,-10,5,-0.43,7628850,3288,14.37,2320,2330,2320,3040,1640,2340,2320.21,5.37,0,-473,2356,2347,2336,2327,2316,2350,2330,420,700,1000,1730,5,1,41026620,956,13.16,0.17,12,0.01,177.00,13520.00,3190,20240223,-26.96,2030,20241113,14.78,2620,-11.07,20250123,2270,2.64,20250203,3190,-26.96,20240223,2030,14.78,20241113,0.56,N,004150,1000,420 억,,2201121,N,N,20,N,00,N 20250206,160147,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2340,0,3,0.00,52679505,22582,130.35,2340,2345,2325,3040,1640,2340,2332.48,5.38,0,-6871,2366,2352,2326,2312,2286,2360,2320,420,700,1000,1730,5,1,41026620,960,13.22,0.17,12,0.06,177.00,13520.00,3190,20240223,-26.65,2030,20241113,15.27,2620,-10.69,20250123,2270,3.08,20250203,3190,-26.65,20240223,2030,15.27,20241113,0.56,N,004150,1000,420 억,,2207992,N,N,20,N,00,N 20250206,150148,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2335,-5,5,-0.21,45493130,19509,112.61,2340,2345,2325,3040,1640,2340,2331.90,5.38,0,-6776,2366,2352,2326,2312,2286,2360,2320,420,700,1000,1730,5,1,41026620,958,13.19,0.17,12,0.05,177.00,13520.00,3190,20240223,-26.80,2030,20241113,15.02,2620,-10.88,20250123,2270,2.86,20250203,3190,-26.80,20240223,2030,15.02,20241113,0.56,N,004150,1000,420 억,,2207992,N,N,12,N,00,N 20250206,140149,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2335,-5,5,-0.21,33838315,14507,83.74,2340,2345,2325,3040,1640,2340,2332.55,5.38,0,-6776,2366,2352,2326,2312,2286,2360,2320,420,700,1000,1730,5,1,41026620,958,13.19,0.17,12,0.04,177.00,13520.00,3190,20240223,-26.80,2030,20241113,15.02,2620,-10.88,20250123,2270,2.86,20250203,3190,-26.80,20240223,2030,15.02,20241113,0.56,N,004150,1000,420 억,,2207992,N,N,12,N,00,N diff --git a/004170/price/prices-20250201.csv b/004170/price/prices-20250201.csv index bc3c3a2513f7..94ab70e141ca 100644 --- a/004170/price/prices-20250201.csv +++ b/004170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160150,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,130800,-3400,5,-2.53,3060336100,23296,51.99,133700,135000,130700,174400,94000,134200,131368.91,13.94,0,-6094,138400,136300,133100,131000,127800,137350,132050,492,40200,5000,101990,100,1,9845181,12877,5.72,0.30,12,0.24,22865.00,436364.00,190300,20240219,-31.27,125000,20241209,4.64,136000,-3.82,20250120,128100,2.11,20250203,190300,-31.27,20240219,125000,4.64,20241209,0.60,N,004170,5000,492 억,,1372618,N,N,74,N,00,N +20250207,150150,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,130800,-3400,5,-2.53,2697141100,20520,45.79,133700,135000,130700,174400,94000,134200,131439.62,13.94,0,-4391,138400,136300,133100,131000,127800,137350,132050,492,40200,5000,101990,100,1,9845181,12877,5.72,0.30,12,0.21,22865.00,436364.00,190300,20240219,-31.27,125000,20241209,4.64,136000,-3.82,20250120,128100,2.11,20250203,190300,-31.27,20240219,125000,4.64,20241209,0.60,N,004170,5000,492 억,,1372618,N,N,103,N,00,N +20250207,140149,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,131000,-3200,5,-2.38,2169403700,16487,36.79,133700,135000,130700,174400,94000,134200,131582.68,13.94,0,-3295,138400,136300,133100,131000,127800,137350,132050,492,40200,5000,101990,100,1,9845181,12897,5.73,0.30,12,0.17,22865.00,436364.00,190300,20240219,-31.16,125000,20241209,4.80,136000,-3.68,20250120,128100,2.26,20250203,190300,-31.16,20240219,125000,4.80,20241209,0.60,N,004170,5000,492 억,,1372618,N,N,103,N,00,N +20250207,130150,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,131100,-3100,5,-2.31,1440800800,10931,24.39,133700,135000,131100,174400,94000,134200,131808.69,13.94,0,-1204,138400,136300,133100,131000,127800,137350,132050,492,40200,5000,101990,100,1,9845181,12907,5.73,0.30,12,0.11,22865.00,436364.00,190300,20240219,-31.11,125000,20241209,4.88,136000,-3.60,20250120,128100,2.34,20250203,190300,-31.11,20240219,125000,4.88,20241209,0.60,N,004170,5000,492 억,,1372618,N,N,103,N,00,N +20250207,120150,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,131500,-2700,5,-2.01,1039648400,7875,17.57,133700,135000,131100,174400,94000,134200,132018.84,13.94,0,-585,138400,136300,133100,131000,127800,137350,132050,492,40200,5000,101990,100,1,9845181,12946,5.75,0.30,12,0.08,22865.00,436364.00,190300,20240219,-30.90,125000,20241209,5.20,136000,-3.31,20250120,128100,2.65,20250203,190300,-30.90,20240219,125000,5.20,20241209,0.60,N,004170,5000,492 억,,1372618,N,N,103,N,00,N +20250207,110150,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,131400,-2800,5,-2.09,758605200,5736,12.80,133700,135000,131100,174400,94000,134200,132253.35,13.94,0,-645,138400,136300,133100,131000,127800,137350,132050,492,40200,5000,101990,100,1,9845181,12937,5.75,0.30,12,0.06,22865.00,436364.00,190300,20240219,-30.95,125000,20241209,5.12,136000,-3.38,20250120,128100,2.58,20250203,190300,-30.95,20240219,125000,5.12,20241209,0.60,N,004170,5000,492 억,,1372618,N,N,103,N,00,N +20250207,100150,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,132800,-1400,5,-1.04,263237100,1973,4.40,133700,135000,132500,174400,94000,134200,133419.72,13.94,0,-88,138400,136300,133100,131000,127800,137350,132050,492,40200,5000,101990,100,1,9845181,13074,5.81,0.30,12,0.02,22865.00,436364.00,190300,20240219,-30.22,125000,20241209,6.24,136000,-2.35,20250120,128100,3.67,20250203,190300,-30.22,20240219,125000,6.24,20241209,0.60,N,004170,5000,492 억,,1372618,N,N,103,N,00,N +20250207,090150,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,135000,800,2,0.60,28305600,211,0.47,133700,135000,133700,174400,94000,134200,134149.76,13.94,0,-77,138400,136300,133100,131000,127800,137350,132050,492,40200,5000,101990,100,1,9845181,13291,5.90,0.31,12,0.00,22865.00,436364.00,190300,20240219,-29.06,125000,20241209,8.00,136000,-0.74,20250120,128100,5.39,20250203,190300,-29.06,20240219,125000,8.00,20241209,0.60,N,004170,5000,492 억,,1372618,N,N,103,N,00,N 20250206,160148,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,134200,4300,2,3.31,6001800100,44766,336.01,129900,135200,129900,168800,91000,129900,134070.46,13.83,0,5254,132166,131032,130366,129232,128566,130700,128900,492,38900,5000,98720,100,1,9845181,13212,5.87,0.31,12,0.45,22865.00,436364.00,190300,20240219,-29.48,125000,20241209,7.36,136000,-1.32,20250120,128100,4.76,20250203,190300,-29.48,20240219,125000,7.36,20241209,0.60,N,004170,5000,492 억,,1361811,N,N,103,N,00,N 20250206,150148,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,134400,4500,2,3.46,5582609600,41645,312.58,129900,135200,129900,168800,91000,129900,134052.34,13.83,0,5815,132166,131032,130366,129232,128566,130700,128900,492,38900,5000,98720,100,1,9845181,13232,5.88,0.31,12,0.42,22865.00,436364.00,190300,20240219,-29.37,125000,20241209,7.52,136000,-1.18,20250120,128100,4.92,20250203,190300,-29.37,20240219,125000,7.52,20241209,0.60,N,004170,5000,492 억,,1361811,N,N,77,N,00,N 20250206,140149,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,134600,4700,2,3.62,4911963700,36652,275.10,129900,135200,129900,168800,91000,129900,134016.25,13.83,0,8650,132166,131032,130366,129232,128566,130700,128900,492,38900,5000,98720,100,1,9845181,13252,5.89,0.31,12,0.37,22865.00,436364.00,190300,20240219,-29.27,125000,20241209,7.68,136000,-1.03,20250120,128100,5.07,20250203,190300,-29.27,20240219,125000,7.68,20241209,0.60,N,004170,5000,492 억,,1361811,N,N,77,N,00,N diff --git a/004250/price/prices-20250201.csv b/004250/price/prices-20250201.csv index dc469a493b29..75136c726027 100644 --- a/004250/price/prices-20250201.csv +++ b/004250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4015,-15,5,-0.37,61959220,15491,75.68,4030,4040,3985,5230,2825,4030,3999.69,1.06,0,-4475,4100,4065,4035,4000,3970,4050,3985,184,1200,500,2900,5,1,36720000,1474,6.30,0.46,12,0.04,637.00,8820.00,5520,20240614,-27.26,3510,20240806,14.39,4465,-10.08,20250107,3985,0.75,20250207,5520,-27.26,20240614,3510,14.39,20240806,1.22,N,004250,500,183 억,,389309,N,N,2,N,00,N +20250207,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3995,-35,5,-0.87,54843285,13712,66.99,4030,4040,3985,5230,2825,4030,3999.66,1.06,0,-2893,4100,4065,4035,4000,3970,4050,3985,184,1200,500,2900,5,1,36720000,1467,6.27,0.45,12,0.04,637.00,8820.00,5520,20240614,-27.63,3510,20240806,13.82,4465,-10.53,20250107,3985,0.25,20250207,5520,-27.63,20240614,3510,13.82,20240806,1.22,N,004250,500,183 억,,389309,N,N,16,N,00,N +20250207,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3995,-35,5,-0.87,53273145,13319,65.07,4030,4040,3985,5230,2825,4030,3999.79,1.06,0,-2828,4100,4065,4035,4000,3970,4050,3985,184,1200,500,2900,5,1,36720000,1467,6.27,0.45,12,0.04,637.00,8820.00,5520,20240614,-27.63,3510,20240806,13.82,4465,-10.53,20250107,3985,0.25,20250207,5520,-27.63,20240614,3510,13.82,20240806,1.22,N,004250,500,183 억,,389309,N,N,16,N,00,N +20250207,130150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3985,-45,5,-1.12,46680745,11669,57.01,4030,4040,3985,5230,2825,4030,4000.41,1.06,0,-2459,4100,4065,4035,4000,3970,4050,3985,184,1200,500,2900,5,1,36720000,1463,6.26,0.45,12,0.03,637.00,8820.00,5520,20240614,-27.81,3510,20240806,13.53,4465,-10.75,20250107,3985,0.00,20250207,5520,-27.81,20240614,3510,13.53,20240806,1.22,N,004250,500,183 억,,389309,N,N,16,N,00,N +20250207,120150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3990,-40,5,-0.99,40617215,10150,49.59,4030,4040,3990,5230,2825,4030,4001.70,1.06,0,-1165,4100,4065,4035,4000,3970,4050,3985,184,1200,500,2900,5,1,36720000,1465,6.26,0.45,12,0.03,637.00,8820.00,5520,20240614,-27.72,3510,20240806,13.68,4465,-10.64,20250107,3990,0.00,20250207,5520,-27.72,20240614,3510,13.68,20240806,1.22,N,004250,500,183 억,,389309,N,N,16,N,00,N +20250207,110150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3995,-35,5,-0.87,26449075,6600,32.25,4030,4040,3995,5230,2825,4030,4007.44,1.06,0,-888,4100,4065,4035,4000,3970,4050,3985,184,1200,500,2900,5,1,36720000,1467,6.27,0.45,12,0.02,637.00,8820.00,5520,20240614,-27.63,3510,20240806,13.82,4465,-10.53,20250107,3995,0.00,20250207,5520,-27.63,20240614,3510,13.82,20240806,1.22,N,004250,500,183 억,,389309,N,N,16,N,00,N +20250207,100150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4010,-20,5,-0.50,7672365,1906,9.31,4030,4040,4010,5230,2825,4030,4025.38,1.06,0,-1134,4100,4065,4035,4000,3970,4050,3985,184,1200,500,2900,5,1,36720000,1472,6.30,0.45,12,0.01,637.00,8820.00,5520,20240614,-27.36,3510,20240806,14.25,4465,-10.19,20250107,4005,0.12,20250204,5520,-27.36,20240614,3510,14.25,20240806,1.22,N,004250,500,183 억,,389309,N,N,16,N,00,N +20250207,090150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4030,0,3,0.00,729440,181,0.88,4030,4040,4030,5230,2825,4030,4030.06,1.06,0,-177,4100,4065,4035,4000,3970,4050,3985,184,1200,500,2900,5,1,36720000,1480,6.33,0.46,12,0.00,637.00,8820.00,5520,20240614,-26.99,3510,20240806,14.81,4465,-9.74,20250107,4005,0.62,20250204,5520,-26.99,20240614,3510,14.81,20240806,1.22,N,004250,500,183 억,,389309,N,N,16,N,00,N 20250206,160148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4030,0,3,0.00,82530205,20467,53.61,4060,4070,4005,5230,2825,4030,4032.35,1.06,0,781,4126,4077,4041,3992,3956,4060,3975,184,1200,500,2900,5,1,36720000,1480,6.33,0.46,12,0.06,637.00,8820.00,5520,20240614,-26.99,3510,20240806,14.81,4465,-9.74,20250107,4005,0.62,20250206,5520,-26.99,20240614,3510,14.81,20240806,1.24,N,004250,500,183 억,,390549,N,N,16,N,00,N 20250206,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4045,15,2,0.37,67831060,16815,44.04,4060,4070,4005,5230,2825,4030,4033.96,1.06,0,758,4126,4077,4041,3992,3956,4060,3975,184,1200,500,2900,5,1,36720000,1485,6.35,0.46,12,0.05,637.00,8820.00,5520,20240614,-26.72,3510,20240806,15.24,4465,-9.41,20250107,4005,1.00,20250206,5520,-26.72,20240614,3510,15.24,20240806,1.24,N,004250,500,183 억,,390549,N,N,13,N,00,N 20250206,140149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4045,15,2,0.37,29054090,7214,18.89,4060,4060,4005,5230,2825,4030,4027.46,1.06,0,-972,4126,4077,4041,3992,3956,4060,3975,184,1200,500,2900,5,1,36720000,1485,6.35,0.46,12,0.02,637.00,8820.00,5520,20240614,-26.72,3510,20240806,15.24,4465,-9.41,20250107,4005,1.00,20250206,5520,-26.72,20240614,3510,15.24,20240806,1.24,N,004250,500,183 억,,390549,N,N,13,N,00,N diff --git a/004270/price/prices-20250201.csv b/004270/price/prices-20250201.csv index 4524182b1ade..bc3443f54cb3 100644 --- a/004270/price/prices-20250201.csv +++ b/004270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1035,-4,5,-0.38,34767012,33816,59.21,1031,1040,1024,1350,728,1039,1028.12,0.50,0,-5347,1128,1083,1055,1010,982,1106,1033,181,311,500,660,1,1,36212160,375,-3.70,0.34,12,0.09,-280.00,3072.00,2250,20240328,-54.00,952,20241210,8.72,1172,-11.69,20250106,989,4.65,20250203,2250,-54.00,20240328,952,8.72,20241210,0.89,N,004270,500,181 억,,181595,N,N,2,N,00,N +20250207,150151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1026,-13,5,-1.25,32210309,31338,54.87,1031,1040,1024,1350,728,1039,1027.84,0.50,0,-4334,1128,1083,1055,1010,982,1106,1033,181,311,500,660,1,1,36212160,372,-3.66,0.33,12,0.09,-280.00,3072.00,2250,20240328,-54.40,952,20241210,7.77,1172,-12.46,20250106,989,3.74,20250203,2250,-54.40,20240328,952,7.77,20241210,0.89,N,004270,500,181 억,,181595,N,N,16,N,00,N +20250207,140150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1026,-13,5,-1.25,30464426,29635,51.89,1031,1040,1024,1350,728,1039,1027.99,0.50,0,-4048,1128,1083,1055,1010,982,1106,1033,181,311,500,660,1,1,36212160,372,-3.66,0.33,12,0.08,-280.00,3072.00,2250,20240328,-54.40,952,20241210,7.77,1172,-12.46,20250106,989,3.74,20250203,2250,-54.40,20240328,952,7.77,20241210,0.89,N,004270,500,181 억,,181595,N,N,16,N,00,N +20250207,130150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1026,-13,5,-1.25,27842788,27078,47.41,1031,1040,1024,1350,728,1039,1028.24,0.50,0,-2897,1128,1083,1055,1010,982,1106,1033,181,311,500,660,1,1,36212160,372,-3.66,0.33,12,0.07,-280.00,3072.00,2250,20240328,-54.40,952,20241210,7.77,1172,-12.46,20250106,989,3.74,20250203,2250,-54.40,20240328,952,7.77,20241210,0.89,N,004270,500,181 억,,181595,N,N,16,N,00,N +20250207,120151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1024,-15,5,-1.44,27697976,26937,47.16,1031,1040,1024,1350,728,1039,1028.25,0.50,0,-2791,1128,1083,1055,1010,982,1106,1033,181,311,500,660,1,1,36212160,371,-3.66,0.33,12,0.07,-280.00,3072.00,2250,20240328,-54.49,952,20241210,7.56,1172,-12.63,20250106,989,3.54,20250203,2250,-54.49,20240328,952,7.56,20241210,0.89,N,004270,500,181 억,,181595,N,N,16,N,00,N +20250207,110150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1028,-11,5,-1.06,13475431,13074,22.89,1031,1040,1027,1350,728,1039,1030.70,0.50,0,-2143,1128,1083,1055,1010,982,1106,1033,181,311,500,660,1,1,36212160,372,-3.67,0.33,12,0.04,-280.00,3072.00,2250,20240328,-54.31,952,20241210,7.98,1172,-12.29,20250106,989,3.94,20250203,2250,-54.31,20240328,952,7.98,20241210,0.89,N,004270,500,181 억,,181595,N,N,16,N,00,N +20250207,100150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1034,-5,5,-0.48,5509701,5336,9.34,1031,1040,1031,1350,728,1039,1032.55,0.50,0,-174,1128,1083,1055,1010,982,1106,1033,181,311,500,660,1,1,36212160,374,-3.69,0.34,12,0.01,-280.00,3072.00,2250,20240328,-54.04,952,20241210,8.61,1172,-11.77,20250106,989,4.55,20250203,2250,-54.04,20240328,952,8.61,20241210,0.89,N,004270,500,181 억,,181595,N,N,16,N,00,N +20250207,090151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1031,-8,5,-0.77,803149,779,1.36,1031,1031,1031,1350,728,1039,1031.00,0.50,0,-114,1128,1083,1055,1010,982,1106,1033,181,311,500,660,1,1,36212160,373,-3.68,0.34,12,0.00,-280.00,3072.00,2250,20240328,-54.18,952,20241210,8.30,1172,-12.03,20250106,989,4.25,20250203,2250,-54.18,20240328,952,8.30,20241210,0.89,N,004270,500,181 억,,181595,N,N,16,N,00,N 20250206,160148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1039,8,2,0.78,60005344,57108,174.32,1027,1100,1027,1340,722,1031,1050.73,0.52,0,-5198,1043,1037,1025,1019,1007,1040,1022,181,309,500,650,1,1,36212160,376,-3.71,0.34,12,0.16,-280.00,3072.00,2250,20240328,-53.82,952,20241210,9.14,1172,-11.35,20250106,989,5.06,20250203,2250,-53.82,20240328,952,9.14,20241210,0.88,N,004270,500,181 억,,186793,N,N,16,N,00,N 20250206,150148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1039,8,2,0.78,57127821,54336,165.86,1027,1100,1027,1340,722,1031,1051.38,0.52,0,-4317,1043,1037,1025,1019,1007,1040,1022,181,309,500,650,1,1,36212160,376,-3.71,0.34,12,0.15,-280.00,3072.00,2250,20240328,-53.82,952,20241210,9.14,1172,-11.35,20250106,989,5.06,20250203,2250,-53.82,20240328,952,9.14,20241210,0.88,N,004270,500,181 억,,186793,N,N,12,N,00,N 20250206,140149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1041,10,2,0.97,56607929,53835,164.33,1027,1100,1027,1340,722,1031,1051.51,0.52,0,-4287,1043,1037,1025,1019,1007,1040,1022,181,309,500,650,1,1,36212160,377,-3.72,0.34,12,0.15,-280.00,3072.00,2250,20240328,-53.73,952,20241210,9.35,1172,-11.18,20250106,989,5.26,20250203,2250,-53.73,20240328,952,9.35,20241210,0.88,N,004270,500,181 억,,186793,N,N,12,N,00,N diff --git a/004310/price/prices-20250201.csv b/004310/price/prices-20250201.csv index e2fbd57158e9..1a9f13c44d81 100644 --- a/004310/price/prices-20250201.csv +++ b/004310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160151,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3425,-50,5,-1.44,170524860,49406,106.54,3475,3495,3420,4515,2435,3475,3451.50,2.43,0,-24232,3548,3511,3478,3441,3408,3530,3460,160,1040,500,2360,5,1,32000000,1096,17.93,1.04,11,0.15,191.00,3283.00,6620,20240731,-48.26,3135,20241210,9.25,3800,-9.87,20250116,3320,3.16,20250203,6620,-48.26,20240731,3135,9.25,20241210,1.29,N,004310,500,160 억,,776457,N,N,2,N,00,N +20250207,150151,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3430,-45,5,-1.29,163175360,47265,101.92,3475,3495,3420,4515,2435,3475,3452.35,2.43,0,-23739,3548,3511,3478,3441,3408,3530,3460,160,1040,500,2360,5,1,32000000,1098,17.96,1.04,11,0.15,191.00,3283.00,6620,20240731,-48.19,3135,20241210,9.41,3800,-9.74,20250116,3320,3.31,20250203,6620,-48.19,20240731,3135,9.41,20241210,1.29,N,004310,500,160 억,,776457,N,N,14,N,00,N +20250207,140150,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3435,-40,5,-1.15,136561110,39520,85.22,3475,3495,3435,4515,2435,3475,3455.49,2.43,0,-23521,3548,3511,3478,3441,3408,3530,3460,160,1040,500,2360,5,1,32000000,1099,17.98,1.05,11,0.12,191.00,3283.00,6620,20240731,-48.11,3135,20241210,9.57,3800,-9.61,20250116,3320,3.46,20250203,6620,-48.11,20240731,3135,9.57,20241210,1.29,N,004310,500,160 억,,776457,N,N,14,N,00,N +20250207,130150,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3445,-30,5,-0.86,108742520,31431,67.78,3475,3495,3435,4515,2435,3475,3459.72,2.43,0,-21867,3548,3511,3478,3441,3408,3530,3460,160,1040,500,2360,5,1,32000000,1102,18.04,1.05,11,0.10,191.00,3283.00,6620,20240731,-47.96,3135,20241210,9.89,3800,-9.34,20250116,3320,3.77,20250203,6620,-47.96,20240731,3135,9.89,20241210,1.29,N,004310,500,160 억,,776457,N,N,14,N,00,N +20250207,120151,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3455,-20,5,-0.58,101424905,29314,63.21,3475,3495,3435,4515,2435,3475,3459.95,2.43,0,-21104,3548,3511,3478,3441,3408,3530,3460,160,1040,500,2360,5,1,32000000,1106,18.09,1.05,11,0.09,191.00,3283.00,6620,20240731,-47.81,3135,20241210,10.21,3800,-9.08,20250116,3320,4.07,20250203,6620,-47.81,20240731,3135,10.21,20241210,1.29,N,004310,500,160 억,,776457,N,N,14,N,00,N +20250207,110150,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3460,-15,5,-0.43,92478955,26728,57.63,3475,3495,3435,4515,2435,3475,3460.00,2.43,0,-19827,3548,3511,3478,3441,3408,3530,3460,160,1040,500,2360,5,1,32000000,1107,18.12,1.05,11,0.08,191.00,3283.00,6620,20240731,-47.73,3135,20241210,10.37,3800,-8.95,20250116,3320,4.22,20250203,6620,-47.73,20240731,3135,10.37,20241210,1.29,N,004310,500,160 억,,776457,N,N,14,N,00,N +20250207,100151,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3450,-25,5,-0.72,63925345,18448,39.78,3475,3495,3445,4515,2435,3475,3465.16,2.43,0,-14618,3548,3511,3478,3441,3408,3530,3460,160,1040,500,2360,5,1,32000000,1104,18.06,1.05,11,0.06,191.00,3283.00,6620,20240731,-47.89,3135,20241210,10.05,3800,-9.21,20250116,3320,3.92,20250203,6620,-47.89,20240731,3135,10.05,20241210,1.29,N,004310,500,160 억,,776457,N,N,14,N,00,N +20250207,090151,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3495,20,2,0.58,3568845,1027,2.21,3475,3495,3475,4515,2435,3475,3475.02,2.43,0,-517,3548,3511,3478,3441,3408,3530,3460,160,1040,500,2360,5,1,32000000,1118,18.30,1.06,11,0.00,191.00,3283.00,6620,20240731,-47.21,3135,20241210,11.48,3800,-8.03,20250116,3320,5.27,20250203,6620,-47.21,20240731,3135,11.48,20241210,1.29,N,004310,500,160 억,,776457,N,N,14,N,00,N 20250206,160149,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3475,30,2,0.87,160956160,46185,111.64,3445,3515,3445,4475,2415,3445,3485.03,2.41,0,4274,3498,3471,3448,3421,3398,3485,3435,160,1030,500,2340,5,1,32000000,1112,18.19,1.06,11,0.14,191.00,3283.00,6620,20240731,-47.51,3135,20241210,10.85,3800,-8.55,20250116,3320,4.67,20250203,6620,-47.51,20240731,3135,10.85,20241210,1.29,N,004310,500,160 억,,771955,N,N,14,N,00,N 20250206,150149,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3475,30,2,0.87,134445775,38568,93.23,3445,3515,3445,4475,2415,3445,3485.94,2.41,0,5133,3498,3471,3448,3421,3398,3485,3435,160,1030,500,2340,5,1,32000000,1112,18.19,1.06,11,0.12,191.00,3283.00,6620,20240731,-47.51,3135,20241210,10.85,3800,-8.55,20250116,3320,4.67,20250203,6620,-47.51,20240731,3135,10.85,20241210,1.29,N,004310,500,160 억,,771955,N,N,12,N,00,N 20250206,140149,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3460,15,2,0.44,127433350,36542,88.33,3445,3515,3445,4475,2415,3445,3487.31,2.41,0,6147,3498,3471,3448,3421,3398,3485,3435,160,1030,500,2340,5,1,32000000,1107,18.12,1.05,11,0.11,191.00,3283.00,6620,20240731,-47.73,3135,20241210,10.37,3800,-8.95,20250116,3320,4.22,20250203,6620,-47.73,20240731,3135,10.37,20241210,1.29,N,004310,500,160 억,,771955,N,N,12,N,00,N diff --git a/004360/price/prices-20250201.csv b/004360/price/prices-20250201.csv index f71fde006c5b..329f39cd68e3 100644 --- a/004360/price/prices-20250201.csv +++ b/004360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160151,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11750,70,2,0.60,233153130,19966,92.47,11600,11750,11570,15180,8180,11680,11677.51,10.14,0,-2631,12060,11870,11610,11420,11160,11965,11515,97,3500,500,8870,10,1,19308690,2269,3.87,0.25,12,0.10,3033.00,46680.00,15160,20240729,-22.49,10630,20241209,10.54,11800,-0.42,20250206,11010,6.72,20250103,15160,-22.49,20240729,10630,10.54,20241209,0.77,N,004360,500,96 억,,1957591,N,N,3,N,00,N +20250207,150151,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11710,30,2,0.26,218831670,18745,86.81,11600,11750,11570,15180,8180,11680,11674.14,10.14,0,-2081,12060,11870,11610,11420,11160,11965,11515,97,3500,500,8870,10,1,19308690,2261,3.86,0.25,12,0.10,3033.00,46680.00,15160,20240729,-22.76,10630,20241209,10.16,11800,-0.76,20250206,11010,6.36,20250103,15160,-22.76,20240729,10630,10.16,20241209,0.77,N,004360,500,96 억,,1957591,N,N,7,N,00,N +20250207,140150,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11720,40,2,0.34,150645290,12930,59.88,11600,11750,11570,15180,8180,11680,11650.83,10.14,0,-3284,12060,11870,11610,11420,11160,11965,11515,97,3500,500,8870,10,1,19308690,2263,3.86,0.25,12,0.07,3033.00,46680.00,15160,20240729,-22.69,10630,20241209,10.25,11800,-0.68,20250206,11010,6.45,20250103,15160,-22.69,20240729,10630,10.25,20241209,0.77,N,004360,500,96 억,,1957591,N,N,7,N,00,N +20250207,130151,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11710,30,2,0.26,118762720,10205,47.26,11600,11740,11570,15180,8180,11680,11637.70,10.14,0,-3225,12060,11870,11610,11420,11160,11965,11515,97,3500,500,8870,10,1,19308690,2261,3.86,0.25,12,0.05,3033.00,46680.00,15160,20240729,-22.76,10630,20241209,10.16,11800,-0.76,20250206,11010,6.36,20250103,15160,-22.76,20240729,10630,10.16,20241209,0.77,N,004360,500,96 억,,1957591,N,N,7,N,00,N +20250207,120151,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11660,-20,5,-0.17,53650950,4609,21.35,11600,11740,11570,15180,8180,11680,11640.48,10.14,0,-2188,12060,11870,11610,11420,11160,11965,11515,97,3500,500,8870,10,1,19308690,2251,3.84,0.25,12,0.02,3033.00,46680.00,15160,20240729,-23.09,10630,20241209,9.69,11800,-1.19,20250206,11010,5.90,20250103,15160,-23.09,20240729,10630,9.69,20241209,0.77,N,004360,500,96 억,,1957591,N,N,7,N,00,N +20250207,110151,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11600,-80,5,-0.68,47114070,4047,18.74,11600,11740,11570,15180,8180,11680,11641.73,10.14,0,-1816,12060,11870,11610,11420,11160,11965,11515,97,3500,500,8870,10,1,19308690,2240,3.82,0.25,12,0.02,3033.00,46680.00,15160,20240729,-23.48,10630,20241209,9.13,11800,-1.69,20250206,11010,5.36,20250103,15160,-23.48,20240729,10630,9.13,20241209,0.77,N,004360,500,96 억,,1957591,N,N,7,N,00,N +20250207,100151,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11620,-60,5,-0.51,40028000,3437,15.92,11600,11740,11570,15180,8180,11680,11646.20,10.14,0,-1516,12060,11870,11610,11420,11160,11965,11515,97,3500,500,8870,10,1,19308690,2244,3.83,0.25,12,0.02,3033.00,46680.00,15160,20240729,-23.35,10630,20241209,9.31,11800,-1.53,20250206,11010,5.54,20250103,15160,-23.35,20240729,10630,9.31,20241209,0.77,N,004360,500,96 억,,1957591,N,N,7,N,00,N +20250207,090151,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11590,-90,5,-0.77,7551580,651,3.02,11600,11600,11590,15180,8180,11680,11599.97,10.14,0,-44,12060,11870,11610,11420,11160,11965,11515,97,3500,500,8870,10,1,19308690,2238,3.82,0.25,12,0.00,3033.00,46680.00,15160,20240729,-23.55,10630,20241209,9.03,11800,-1.78,20250206,11010,5.27,20250103,15160,-23.55,20240729,10630,9.03,20241209,0.77,N,004360,500,96 억,,1957591,N,N,7,N,00,N 20250206,160149,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11680,230,2,2.01,251238590,21580,161.03,11470,11800,11350,14880,8020,11450,11642.20,10.13,0,838,11556,11502,11396,11342,11236,11530,11370,97,3430,500,8700,10,1,19308690,2255,3.85,0.25,12,0.11,3033.00,46680.00,15160,20240729,-22.96,10630,20241209,9.88,11800,-1.02,20250206,11010,6.09,20250103,15160,-22.96,20240729,10630,9.88,20241209,0.77,N,004360,500,96 억,,1956509,N,N,7,N,00,N 20250206,150149,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11680,230,2,2.01,238951880,20527,153.18,11470,11800,11350,14880,8020,11450,11640.86,10.13,0,847,11556,11502,11396,11342,11236,11530,11370,97,3430,500,8700,10,1,19308690,2255,3.85,0.25,12,0.11,3033.00,46680.00,15160,20240729,-22.96,10630,20241209,9.88,11800,-1.02,20250206,11010,6.09,20250103,15160,-22.96,20240729,10630,9.88,20241209,0.77,N,004360,500,96 억,,1956509,N,N,0,N,00,N 20250206,140150,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11670,220,2,1.92,222220290,19089,142.44,11470,11800,11350,14880,8020,11450,11641.27,10.13,0,967,11556,11502,11396,11342,11236,11530,11370,97,3430,500,8700,10,1,19308690,2253,3.85,0.25,12,0.10,3033.00,46680.00,15160,20240729,-23.02,10630,20241209,9.78,11800,-1.10,20250206,11010,5.99,20250103,15160,-23.02,20240729,10630,9.78,20241209,0.77,N,004360,500,96 억,,1956509,N,N,0,N,00,N diff --git a/004370/price/prices-20250201.csv b/004370/price/prices-20250201.csv index 96c4cbf3fed2..eb76ab96eadd 100644 --- a/004370/price/prices-20250201.csv +++ b/004370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160151,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,352500,-7500,5,-2.08,5871851000,16548,41.43,358500,360500,352000,468000,252000,360000,354844.30,18.17,0,-1798,372000,366000,359000,353000,346000,369000,356000,304,108000,5000,273600,500,1,6082642,21441,12.47,0.85,12,0.27,28262.00,412814.00,599000,20240613,-41.15,317000,20241115,11.20,388500,-9.27,20250102,331000,6.50,20250123,599000,-41.15,20240613,317000,11.20,20241115,0.37,N,004370,5000,304 억,,1105439,N,N,30,N,00,N +20250207,150151,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,353500,-6500,5,-1.81,5285699500,14886,37.27,358500,360500,352500,468000,252000,360000,355078.56,18.17,0,-975,372000,366000,359000,353000,346000,369000,356000,304,108000,5000,273600,500,1,6082642,21502,12.51,0.86,12,0.24,28262.00,412814.00,599000,20240613,-40.98,317000,20241115,11.51,388500,-9.01,20250102,331000,6.80,20250123,599000,-40.98,20240613,317000,11.51,20241115,0.37,N,004370,5000,304 억,,1105439,N,N,53,N,00,N +20250207,140151,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,354000,-6000,5,-1.67,4563883000,12847,32.17,358500,360500,352500,468000,252000,360000,355248.93,18.17,0,-198,372000,366000,359000,353000,346000,369000,356000,304,108000,5000,273600,500,1,6082642,21533,12.53,0.86,12,0.21,28262.00,412814.00,599000,20240613,-40.90,317000,20241115,11.67,388500,-8.88,20250102,331000,6.95,20250123,599000,-40.90,20240613,317000,11.67,20241115,0.37,N,004370,5000,304 억,,1105439,N,N,53,N,00,N +20250207,130151,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,357000,-3000,5,-0.83,4033594500,11356,28.43,358500,360500,352500,468000,252000,360000,355195.01,18.17,0,263,372000,366000,359000,353000,346000,369000,356000,304,108000,5000,273600,500,1,6082642,21715,12.63,0.86,12,0.19,28262.00,412814.00,599000,20240613,-40.40,317000,20241115,12.62,388500,-8.11,20250102,331000,7.85,20250123,599000,-40.40,20240613,317000,12.62,20241115,0.37,N,004370,5000,304 억,,1105439,N,N,53,N,00,N +20250207,120151,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,356000,-4000,5,-1.11,3466385000,9765,24.45,358500,360500,352500,468000,252000,360000,354980.54,18.17,0,525,372000,366000,359000,353000,346000,369000,356000,304,108000,5000,273600,500,1,6082642,21654,12.60,0.86,12,0.16,28262.00,412814.00,599000,20240613,-40.57,317000,20241115,12.30,388500,-8.37,20250102,331000,7.55,20250123,599000,-40.57,20240613,317000,12.30,20241115,0.37,N,004370,5000,304 억,,1105439,N,N,53,N,00,N +20250207,110151,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,354500,-5500,5,-1.53,3002401000,8459,21.18,358500,360500,352500,468000,252000,360000,354935.69,18.17,0,337,372000,366000,359000,353000,346000,369000,356000,304,108000,5000,273600,500,1,6082642,21563,12.54,0.86,12,0.14,28262.00,412814.00,599000,20240613,-40.82,317000,20241115,11.83,388500,-8.75,20250102,331000,7.10,20250123,599000,-40.82,20240613,317000,11.83,20241115,0.37,N,004370,5000,304 억,,1105439,N,N,53,N,00,N +20250207,100151,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,353500,-6500,5,-1.81,1895388500,5326,13.34,358500,360500,353000,468000,252000,360000,355874.67,18.17,0,-595,372000,366000,359000,353000,346000,369000,356000,304,108000,5000,273600,500,1,6082642,21502,12.51,0.86,12,0.09,28262.00,412814.00,599000,20240613,-40.98,317000,20241115,11.51,388500,-9.01,20250102,331000,6.80,20250123,599000,-40.98,20240613,317000,11.51,20241115,0.37,N,004370,5000,304 억,,1105439,N,N,53,N,00,N +20250207,090151,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,357500,-2500,5,-0.69,191475500,534,1.34,358500,360000,357500,468000,252000,360000,358568.35,18.17,0,-320,372000,366000,359000,353000,346000,369000,356000,304,108000,5000,273600,500,1,6082642,21745,12.65,0.87,12,0.01,28262.00,412814.00,599000,20240613,-40.32,317000,20241115,12.78,388500,-7.98,20250102,331000,8.01,20250123,599000,-40.32,20240613,317000,12.78,20241115,0.37,N,004370,5000,304 억,,1105439,N,N,53,N,00,N 20250206,160149,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,360000,7000,2,1.98,14387393500,39858,225.98,355000,365000,352000,458500,247500,353000,360966.36,18.03,0,13000,360333,356666,353333,349666,346333,358500,351500,304,105500,5000,268280,500,1,6082642,21898,12.74,0.87,12,0.66,28262.00,412814.00,599000,20240613,-39.90,317000,20241115,13.56,388500,-7.34,20250102,331000,8.76,20250123,599000,-39.90,20240613,317000,13.56,20241115,0.39,N,004370,5000,304 억,,1096760,N,N,53,N,00,N 20250206,150149,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,360000,7000,2,1.98,13559556500,37558,212.94,355000,365000,352000,458500,247500,353000,361029.78,18.03,0,12658,360333,356666,353333,349666,346333,358500,351500,304,105500,5000,268280,500,1,6082642,21898,12.74,0.87,12,0.62,28262.00,412814.00,599000,20240613,-39.90,317000,20241115,13.56,388500,-7.34,20250102,331000,8.76,20250123,599000,-39.90,20240613,317000,13.56,20241115,0.39,N,004370,5000,304 억,,1096760,N,N,134,N,00,N 20250206,140150,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,361500,8500,2,2.41,12121615000,33570,190.33,355000,365000,352000,458500,247500,353000,361084.75,18.03,0,12287,360333,356666,353333,349666,346333,358500,351500,304,105500,5000,268280,500,1,6082642,21989,12.79,0.88,12,0.55,28262.00,412814.00,599000,20240613,-39.65,317000,20241115,14.04,388500,-6.95,20250102,331000,9.21,20250123,599000,-39.65,20240613,317000,14.04,20241115,0.39,N,004370,5000,304 억,,1096760,N,N,134,N,00,N diff --git a/004380/price/prices-20250201.csv b/004380/price/prices-20250201.csv index c865ac5e5ba0..893a577cbeee 100644 --- a/004380/price/prices-20250201.csv +++ b/004380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160151,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10580,70,2,0.67,2005196310,190648,71.14,10640,10700,10360,13660,7360,10510,10517.78,34.80,0,-20754,11143,10826,10633,10316,10123,10730,10220,105,3150,500,6720,10,1,21000000,2222,225.11,1.09,12,0.91,47.00,9697.00,20300,20240221,-47.88,7220,20241209,46.54,11090,-4.60,20250205,8930,18.48,20250102,20300,-47.88,20240221,7220,46.54,20241209,1.80,N,004380,500,105 억,,7308938,N,N,1,N,00,N +20250207,150152,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10400,-110,5,-1.05,1759968640,167364,62.45,10640,10700,10360,13660,7360,10510,10515.81,34.80,0,-19241,11143,10826,10633,10316,10123,10730,10220,105,3150,500,6720,10,1,21000000,2184,221.28,1.07,12,0.80,47.00,9697.00,20300,20240221,-48.77,7220,20241209,44.04,11090,-6.22,20250205,8930,16.46,20250102,20300,-48.77,20240221,7220,44.04,20241209,1.80,N,004380,500,105 억,,7308938,N,N,10,N,00,N +20250207,140151,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10370,-140,5,-1.33,1600266470,152022,56.73,10640,10700,10360,13660,7360,10510,10526.55,34.80,0,-18853,11143,10826,10633,10316,10123,10730,10220,105,3150,500,6720,10,1,21000000,2178,220.64,1.07,12,0.72,47.00,9697.00,20300,20240221,-48.92,7220,20241209,43.63,11090,-6.49,20250205,8930,16.13,20250102,20300,-48.92,20240221,7220,43.63,20241209,1.80,N,004380,500,105 억,,7308938,N,N,10,N,00,N +20250207,130151,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10380,-130,5,-1.24,1464000180,138899,51.83,10640,10700,10380,13660,7360,10510,10540.03,34.80,0,-19222,11143,10826,10633,10316,10123,10730,10220,105,3150,500,6720,10,1,21000000,2180,220.85,1.07,12,0.66,47.00,9697.00,20300,20240221,-48.87,7220,20241209,43.77,11090,-6.40,20250205,8930,16.24,20250102,20300,-48.87,20240221,7220,43.77,20241209,1.80,N,004380,500,105 억,,7308938,N,N,10,N,00,N +20250207,120152,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10430,-80,5,-0.76,1344613480,127418,47.55,10640,10700,10380,13660,7360,10510,10552.77,34.80,0,-17257,11143,10826,10633,10316,10123,10730,10220,105,3150,500,6720,10,1,21000000,2190,221.91,1.08,12,0.61,47.00,9697.00,20300,20240221,-48.62,7220,20241209,44.46,11090,-5.95,20250205,8930,16.80,20250102,20300,-48.62,20240221,7220,44.46,20241209,1.80,N,004380,500,105 억,,7308938,N,N,10,N,00,N +20250207,110151,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10510,0,3,0.00,1205224140,114107,42.58,10640,10700,10380,13660,7360,10510,10562.23,34.80,0,-11357,11143,10826,10633,10316,10123,10730,10220,105,3150,500,6720,10,1,21000000,2207,223.62,1.08,12,0.54,47.00,9697.00,20300,20240221,-48.23,7220,20241209,45.57,11090,-5.23,20250205,8930,17.69,20250102,20300,-48.23,20240221,7220,45.57,20241209,1.80,N,004380,500,105 억,,7308938,N,N,10,N,00,N +20250207,100151,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10520,10,2,0.10,868993110,81991,30.59,10640,10700,10480,13660,7360,10510,10598.64,34.80,0,-5289,11143,10826,10633,10316,10123,10730,10220,105,3150,500,6720,10,1,21000000,2209,223.83,1.08,12,0.39,47.00,9697.00,20300,20240221,-48.18,7220,20241209,45.71,11090,-5.14,20250205,8930,17.81,20250102,20300,-48.18,20240221,7220,45.71,20241209,1.80,N,004380,500,105 억,,7308938,N,N,10,N,00,N +20250207,090152,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10670,160,2,1.52,98310270,9245,3.45,10640,10670,10590,13660,7360,10510,10633.89,34.80,0,1012,11143,10826,10633,10316,10123,10730,10220,105,3150,500,6720,10,1,21000000,2241,227.02,1.10,12,0.04,47.00,9697.00,20300,20240221,-47.44,7220,20241209,47.78,11090,-3.79,20250205,8930,19.48,20250102,20300,-47.44,20240221,7220,47.78,20241209,1.80,N,004380,500,105 억,,7308938,N,N,10,N,00,N 20250206,160149,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10510,-200,5,-1.87,2837115010,266749,31.84,10920,10950,10440,13920,7500,10710,10635.98,34.88,0,-9197,11576,11142,10656,10222,9736,11360,10440,105,3210,500,6850,10,1,21000000,2207,223.62,1.08,12,1.27,47.00,9697.00,20300,20240221,-48.23,7220,20241209,45.57,11090,-5.23,20250205,8930,17.69,20250102,20300,-48.23,20240221,7220,45.57,20241209,1.88,N,004380,500,105 억,,7323848,N,N,10,N,00,N 20250206,150149,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10540,-170,5,-1.59,2663225630,250212,29.87,10920,10950,10440,13920,7500,10710,10643.87,34.88,0,-10363,11576,11142,10656,10222,9736,11360,10440,105,3210,500,6850,10,1,21000000,2213,224.26,1.09,12,1.19,47.00,9697.00,20300,20240221,-48.08,7220,20241209,45.98,11090,-4.96,20250205,8930,18.03,20250102,20300,-48.08,20240221,7220,45.98,20241209,1.88,N,004380,500,105 억,,7323848,N,N,7,N,00,N 20250206,140150,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10640,-70,5,-0.65,2474591610,232401,27.74,10920,10950,10440,13920,7500,10710,10647.93,34.88,0,-8219,11576,11142,10656,10222,9736,11360,10440,105,3210,500,6850,10,1,21000000,2234,226.38,1.10,12,1.11,47.00,9697.00,20300,20240221,-47.59,7220,20241209,47.37,11090,-4.06,20250205,8930,19.15,20250102,20300,-47.59,20240221,7220,47.37,20241209,1.88,N,004380,500,105 억,,7323848,N,N,7,N,00,N diff --git a/004410/price/prices-20250201.csv b/004410/price/prices-20250201.csv index 9885c2a5f24b..c8ea10e055ea 100644 --- a/004410/price/prices-20250201.csv +++ b/004410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160152,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,145,0,3,0.00,45006019,311845,64.99,145,145,144,188,102,145,144.32,1.26,0,-1567,146,145,145,144,144,145,144,375,43,100,100,1,1,374755559,543,-72.50,2.04,12,0.08,-2.00,71.00,208,20240517,-30.29,138,20250203,5.07,155,-6.45,20250107,138,5.07,20250203,208,-30.29,20240517,138,5.07,20250203,0.01,N,004410,100,374 억,,4734839,N,N,16,N,00,N +20250207,150152,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,144,-1,5,-0.69,38542447,266982,55.64,145,145,144,188,102,145,144.36,1.26,0,-1567,146,145,145,144,144,145,144,375,43,100,100,1,1,374755559,540,-72.00,2.03,12,0.07,-2.00,71.00,208,20240517,-30.77,138,20250203,4.35,155,-7.10,20250107,138,4.35,20250203,208,-30.77,20240517,138,4.35,20250203,0.01,N,004410,100,374 억,,4734839,N,N,157,N,00,N +20250207,140151,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,145,0,3,0.00,32653179,226187,47.14,145,145,144,188,102,145,144.36,1.26,0,-1567,146,145,145,144,144,145,144,375,43,100,100,1,1,374755559,543,-72.50,2.04,12,0.06,-2.00,71.00,208,20240517,-30.29,138,20250203,5.07,155,-6.45,20250107,138,5.07,20250203,208,-30.29,20240517,138,5.07,20250203,0.01,N,004410,100,374 억,,4734839,N,N,157,N,00,N +20250207,130151,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,144,-1,5,-0.69,28835827,199841,41.65,145,145,144,188,102,145,144.29,1.26,0,-1567,146,145,145,144,144,145,144,375,43,100,100,1,1,374755559,540,-72.00,2.03,12,0.05,-2.00,71.00,208,20240517,-30.77,138,20250203,4.35,155,-7.10,20250107,138,4.35,20250203,208,-30.77,20240517,138,4.35,20250203,0.01,N,004410,100,374 억,,4734839,N,N,157,N,00,N +20250207,120152,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,145,0,3,0.00,25631781,177690,37.03,145,145,144,188,102,145,144.25,1.26,0,-1567,146,145,145,144,144,145,144,375,43,100,100,1,1,374755559,543,-72.50,2.04,12,0.05,-2.00,71.00,208,20240517,-30.29,138,20250203,5.07,155,-6.45,20250107,138,5.07,20250203,208,-30.29,20240517,138,5.07,20250203,0.01,N,004410,100,374 억,,4734839,N,N,157,N,00,N +20250207,110152,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,145,0,3,0.00,20847760,144612,30.14,145,145,144,188,102,145,144.16,1.26,0,-1567,146,145,145,144,144,145,144,375,43,100,100,1,1,374755559,543,-72.50,2.04,12,0.04,-2.00,71.00,208,20240517,-30.29,138,20250203,5.07,155,-6.45,20250107,138,5.07,20250203,208,-30.29,20240517,138,5.07,20250203,0.01,N,004410,100,374 억,,4734839,N,N,157,N,00,N +20250207,100152,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,145,0,3,0.00,14011471,97191,20.26,145,145,144,188,102,145,144.16,1.26,0,-1567,146,145,145,144,144,145,144,375,43,100,100,1,1,374755559,543,-72.50,2.04,12,0.03,-2.00,71.00,208,20240517,-30.29,138,20250203,5.07,155,-6.45,20250107,138,5.07,20250203,208,-30.29,20240517,138,5.07,20250203,0.01,N,004410,100,374 억,,4734839,N,N,157,N,00,N +20250207,090152,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,145,0,3,0.00,203870,1406,0.29,145,145,145,188,102,145,145.00,1.26,0,-210,146,145,145,144,144,145,144,375,43,100,100,1,1,374755559,543,-72.50,2.04,12,0.00,-2.00,71.00,208,20240517,-30.29,138,20250203,5.07,155,-6.45,20250107,138,5.07,20250203,208,-30.29,20240517,138,5.07,20250203,0.01,N,004410,100,374 억,,4734839,N,N,157,N,00,N 20250206,160149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,145,0,3,0.00,68981618,474208,87.99,145,146,145,188,102,145,145.47,1.26,0,-860,147,146,145,144,143,146,144,375,43,100,100,1,1,374755559,543,-72.50,2.04,12,0.13,-2.00,71.00,208,20240517,-30.29,138,20250203,5.07,155,-6.45,20250107,138,5.07,20250203,208,-30.29,20240517,138,5.07,20250203,0.01,N,004410,100,374 억,,4735699,N,N,157,N,00,N 20250206,150150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,146,1,2,0.69,58010781,398548,73.95,145,146,145,188,102,145,145.56,1.26,0,-860,147,146,145,144,143,146,144,375,43,100,100,1,1,374755559,547,-73.00,2.06,12,0.11,-2.00,71.00,208,20240517,-29.81,138,20250203,5.80,155,-5.81,20250107,138,5.80,20250203,208,-29.81,20240517,138,5.80,20250203,0.01,N,004410,100,374 억,,4735699,N,N,117,N,00,N 20250206,140150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,146,1,2,0.69,45268360,310869,57.68,145,146,145,188,102,145,145.62,1.26,0,-853,147,146,145,144,143,146,144,375,43,100,100,1,1,374755559,547,-73.00,2.06,12,0.08,-2.00,71.00,208,20240517,-29.81,138,20250203,5.80,155,-5.81,20250107,138,5.80,20250203,208,-29.81,20240517,138,5.80,20250203,0.01,N,004410,100,374 억,,4735699,N,N,117,N,00,N diff --git a/004430/price/prices-20250201.csv b/004430/price/prices-20250201.csv index 956236cffff0..b2160928a225 100644 --- a/004430/price/prices-20250201.csv +++ b/004430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11660,-110,5,-0.93,250793800,21479,85.05,11670,11830,11620,15300,8240,11770,11676.23,14.43,0,246,11923,11846,11723,11646,11523,11785,11585,120,3530,500,8230,10,1,24000000,2798,8.03,0.40,12,0.09,1452.00,29400.00,16180,20240216,-27.94,9930,20241209,17.42,12760,-8.62,20250121,10790,8.06,20250102,16180,-27.94,20240216,9930,17.42,20241209,1.89,N,004430,500,120 억,,3463590,N,N,62,N,00,N +20250207,150153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11700,-70,5,-0.59,212138140,18163,71.92,11670,11830,11620,15300,8240,11770,11679.69,14.43,0,750,11923,11846,11723,11646,11523,11785,11585,120,3530,500,8230,10,1,24000000,2808,8.06,0.40,12,0.08,1452.00,29400.00,16180,20240216,-27.69,9930,20241209,17.82,12760,-8.31,20250121,10790,8.43,20250102,16180,-27.69,20240216,9930,17.82,20241209,1.89,N,004430,500,120 억,,3463590,N,N,71,N,00,N +20250207,140152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11700,-70,5,-0.59,195828960,16769,66.40,11670,11830,11620,15300,8240,11770,11678.03,14.43,0,204,11923,11846,11723,11646,11523,11785,11585,120,3530,500,8230,10,1,24000000,2808,8.06,0.40,12,0.07,1452.00,29400.00,16180,20240216,-27.69,9930,20241209,17.82,12760,-8.31,20250121,10790,8.43,20250102,16180,-27.69,20240216,9930,17.82,20241209,1.89,N,004430,500,120 억,,3463590,N,N,71,N,00,N +20250207,130152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11720,-50,5,-0.42,169754300,14535,57.55,11670,11830,11620,15300,8240,11770,11679.00,14.43,0,1240,11923,11846,11723,11646,11523,11785,11585,120,3530,500,8230,10,1,24000000,2813,8.07,0.40,12,0.06,1452.00,29400.00,16180,20240216,-27.56,9930,20241209,18.03,12760,-8.15,20250121,10790,8.62,20250102,16180,-27.56,20240216,9930,18.03,20241209,1.89,N,004430,500,120 억,,3463590,N,N,71,N,00,N +20250207,120152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11710,-60,5,-0.51,157028110,13448,53.25,11670,11830,11620,15300,8240,11770,11676.69,14.43,0,1315,11923,11846,11723,11646,11523,11785,11585,120,3530,500,8230,10,1,24000000,2810,8.06,0.40,12,0.06,1452.00,29400.00,16180,20240216,-27.63,9930,20241209,17.93,12760,-8.23,20250121,10790,8.53,20250102,16180,-27.63,20240216,9930,17.93,20241209,1.89,N,004430,500,120 억,,3463590,N,N,71,N,00,N +20250207,110152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11690,-80,5,-0.68,133725870,11458,45.37,11670,11830,11620,15300,8240,11770,11670.96,14.43,0,1860,11923,11846,11723,11646,11523,11785,11585,120,3530,500,8230,10,1,24000000,2806,8.05,0.40,12,0.05,1452.00,29400.00,16180,20240216,-27.75,9930,20241209,17.72,12760,-8.39,20250121,10790,8.34,20250102,16180,-27.75,20240216,9930,17.72,20241209,1.89,N,004430,500,120 억,,3463590,N,N,71,N,00,N +20250207,100152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11640,-130,5,-1.10,105127920,9011,35.68,11670,11830,11620,15300,8240,11770,11666.62,14.43,0,1847,11923,11846,11723,11646,11523,11785,11585,120,3530,500,8230,10,1,24000000,2794,8.02,0.40,12,0.04,1452.00,29400.00,16180,20240216,-28.06,9930,20241209,17.22,12760,-8.78,20250121,10790,7.88,20250102,16180,-28.06,20240216,9930,17.22,20241209,1.89,N,004430,500,120 억,,3463590,N,N,71,N,00,N +20250207,090152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11670,-100,5,-0.85,5729970,491,1.94,11670,11670,11670,15300,8240,11770,11670.00,14.43,0,10,11923,11846,11723,11646,11523,11785,11585,120,3530,500,8230,10,1,24000000,2801,8.04,0.40,12,0.00,1452.00,29400.00,16180,20240216,-27.87,9930,20241209,17.52,12760,-8.54,20250121,10790,8.16,20250102,16180,-27.87,20240216,9930,17.52,20241209,1.89,N,004430,500,120 억,,3463590,N,N,71,N,00,N 20250206,160150,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11770,40,2,0.34,295510740,25232,47.00,11800,11800,11600,15240,8220,11730,11711.74,14.44,0,-2452,12130,11930,11740,11540,11350,12030,11640,120,3510,500,8210,10,1,24000000,2825,8.11,0.40,12,0.11,1452.00,29400.00,16180,20240216,-27.26,9930,20241209,18.53,12760,-7.76,20250121,10790,9.08,20250102,16180,-27.26,20240216,9930,18.53,20241209,1.87,N,004430,500,120 억,,3465877,N,N,71,N,00,N 20250206,150150,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11770,40,2,0.34,267417810,22845,42.56,11800,11800,11600,15240,8220,11730,11705.75,14.44,0,-2875,12130,11930,11740,11540,11350,12030,11640,120,3510,500,8210,10,1,24000000,2825,8.11,0.40,12,0.10,1452.00,29400.00,16180,20240216,-27.26,9930,20241209,18.53,12760,-7.76,20250121,10790,9.08,20250102,16180,-27.26,20240216,9930,18.53,20241209,1.87,N,004430,500,120 억,,3465877,N,N,7,N,00,N 20250206,140151,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11760,30,2,0.26,231816800,19814,36.91,11800,11800,11600,15240,8220,11730,11699.65,14.44,0,-2139,12130,11930,11740,11540,11350,12030,11640,120,3510,500,8210,10,1,24000000,2822,8.10,0.40,12,0.08,1452.00,29400.00,16180,20240216,-27.32,9930,20241209,18.43,12760,-7.84,20250121,10790,8.99,20250102,16180,-27.32,20240216,9930,18.43,20241209,1.87,N,004430,500,120 억,,3465877,N,N,7,N,00,N diff --git a/004440/price/prices-20250201.csv b/004440/price/prices-20250201.csv index 2f6036601acc..3b63111f9830 100644 --- a/004440/price/prices-20250201.csv +++ b/004440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4205,85,2,2.06,21302670700,4495415,286.06,4510,5120,4170,5350,2885,4120,4739.13,0.30,0,-20678,4640,4380,3860,3600,3080,4510,3730,127,1230,1000,2710,5,1,12731947,535,26.28,0.20,12,35.31,160.00,21133.00,5130,20240405,-18.03,3135,20250203,34.13,5120,-17.87,20250207,3135,34.13,20250203,5130,-18.03,20240405,3135,34.13,20250203,0.29,N,004440,1000,127 억,,37614,N,N,1,N,00,N +20250207,150153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4460,340,2,8.25,20651150995,4343830,276.41,4510,5120,4380,5350,2885,4120,4754.13,0.30,0,-20957,4640,4380,3860,3600,3080,4510,3730,127,1230,1000,2710,5,1,12731947,568,27.88,0.21,12,34.12,160.00,21133.00,5130,20240405,-13.06,3135,20250203,42.26,5120,-12.89,20250207,3135,42.26,20250203,5130,-13.06,20240405,3135,42.26,20250203,0.29,N,004440,1000,127 억,,37614,N,N,5,N,00,N +20250207,140152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4585,465,2,11.29,19698805185,4131952,262.93,4510,5120,4380,5350,2885,4120,4767.43,0.30,0,-22931,4640,4380,3860,3600,3080,4510,3730,127,1230,1000,2710,5,1,12731947,584,28.66,0.22,12,32.45,160.00,21133.00,5130,20240405,-10.62,3135,20250203,46.25,5120,-10.45,20250207,3135,46.25,20250203,5130,-10.62,20240405,3135,46.25,20250203,0.29,N,004440,1000,127 억,,37614,N,N,5,N,00,N +20250207,130152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4540,420,2,10.19,18704305850,3915814,249.18,4510,5120,4380,5350,2885,4120,4776.61,0.30,0,-20494,4640,4380,3860,3600,3080,4510,3730,127,1230,1000,2710,5,1,12731947,578,28.38,0.21,12,30.76,160.00,21133.00,5130,20240405,-11.50,3135,20250203,44.82,5120,-11.33,20250207,3135,44.82,20250203,5130,-11.50,20240405,3135,44.82,20250203,0.29,N,004440,1000,127 억,,37614,N,N,5,N,00,N +20250207,120152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4440,320,2,7.77,15481776295,3217880,204.76,4510,5120,4380,5350,2885,4120,4811.17,0.30,0,-17588,4640,4380,3860,3600,3080,4510,3730,127,1230,1000,2710,5,1,12731947,565,27.75,0.21,12,25.27,160.00,21133.00,5130,20240405,-13.45,3135,20250203,41.63,5120,-13.28,20250207,3135,41.63,20250203,5130,-13.45,20240405,3135,41.63,20250203,0.29,N,004440,1000,127 억,,37614,N,N,5,N,00,N +20250207,110152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4705,585,2,14.20,14062031475,2903858,184.78,4510,5120,4500,5350,2885,4120,4842.53,0.30,0,-22071,4640,4380,3860,3600,3080,4510,3730,127,1230,1000,2710,5,1,12731947,599,29.41,0.22,12,22.81,160.00,21133.00,5130,20240405,-8.28,3135,20250203,50.08,5120,-8.11,20250207,3135,50.08,20250203,5130,-8.28,20240405,3135,50.08,20250203,0.29,N,004440,1000,127 억,,37614,N,N,5,N,00,N +20250207,100152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4770,650,2,15.78,12930590940,2664490,169.55,4510,5120,4500,5350,2885,4120,4852.93,0.30,0,-22731,4640,4380,3860,3600,3080,4510,3730,127,1230,1000,2710,5,1,12731947,607,29.81,0.23,12,20.93,160.00,21133.00,5130,20240405,-7.02,3135,20250203,52.15,5120,-6.84,20250207,3135,52.15,20250203,5130,-7.02,20240405,3135,52.15,20250203,0.29,N,004440,1000,127 억,,37614,N,N,5,N,00,N +20250207,090152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4815,695,2,16.87,2929403370,626394,39.86,4510,4825,4500,5350,2885,4120,4676.61,0.30,0,18396,4640,4380,3860,3600,3080,4510,3730,127,1230,1000,2710,5,1,12731947,613,30.09,0.23,12,4.92,160.00,21133.00,5130,20240405,-6.14,3135,20250203,53.59,4825,-0.21,20250207,3135,53.59,20250203,5130,-6.14,20240405,3135,53.59,20250203,0.29,N,004440,1000,127 억,,37614,N,N,5,N,00,N 20250206,160150,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4120,950,1,29.97,6343534465,1571146,14315.68,3340,4120,3340,4120,2220,3170,4037.52,0.13,0,20478,3246,3207,3186,3147,3126,3197,3137,127,950,1000,2090,5,1,12731947,525,25.75,0.19,12,12.34,160.00,21133.00,5130,20240405,-19.69,3135,20250203,31.42,4120,0.00,20250206,3135,31.42,20250203,5130,-19.69,20240405,3135,31.42,20250203,0.29,N,004440,1000,127 억,,16825,N,N,5,N,00,N 20250206,150150,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4120,950,1,29.97,6342603345,1570920,14313.62,3340,4120,3340,4120,2220,3170,4037.51,0.13,0,20478,3246,3207,3186,3147,3126,3197,3137,127,950,1000,2090,5,1,12731947,525,25.75,0.19,12,12.34,160.00,21133.00,5130,20240405,-19.69,3135,20250203,31.42,4120,0.00,20250206,3135,31.42,20250203,5130,-19.69,20240405,3135,31.42,20250203,0.29,N,004440,1000,127 억,,16825,N,N,4,N,00,N 20250206,140151,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4120,950,1,29.97,6341453865,1570641,14311.08,3340,4120,3340,4120,2220,3170,4037.49,0.13,0,20478,3246,3207,3186,3147,3126,3197,3137,127,950,1000,2090,5,1,12731947,525,25.75,0.19,12,12.34,160.00,21133.00,5130,20240405,-19.69,3135,20250203,31.42,4120,0.00,20250206,3135,31.42,20250203,5130,-19.69,20240405,3135,31.42,20250203,0.29,N,004440,1000,127 억,,16825,N,N,4,N,00,N diff --git a/004450/price/prices-20250201.csv b/004450/price/prices-20250201.csv index b8a0d839fcfa..6076888fe8a5 100644 --- a/004450/price/prices-20250201.csv +++ b/004450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160152,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30800,50,2,0.16,12930500,420,15.57,30600,30900,30600,39950,21550,30750,30786.90,3.99,0,358,31150,30950,30650,30450,30150,31050,30550,108,9200,5000,20910,50,1,2154379,664,-9.98,0.58,12,0.02,-3087.00,53230.00,39900,20240129,-22.81,28800,20241204,6.94,31600,-2.53,20250106,29800,3.36,20250115,36700,-16.08,20240610,28800,6.94,20241204,0.14,N,004450,5000,107 억,,86002,N,N,1,N,00,N +20250207,150153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30800,50,2,0.16,12285700,399,14.79,30600,30900,30600,39950,21550,30750,30791.23,3.99,0,358,31150,30950,30650,30450,30150,31050,30550,108,9200,5000,20910,50,1,2154379,664,-9.98,0.58,12,0.02,-3087.00,53230.00,39900,20240129,-22.81,28800,20241204,6.94,31600,-2.53,20250106,29800,3.36,20250115,36700,-16.08,20240610,28800,6.94,20241204,0.14,N,004450,5000,107 억,,86002,N,N,1,N,00,N +20250207,140152,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30800,50,2,0.16,12285700,399,14.79,30600,30900,30600,39950,21550,30750,30791.23,3.99,0,358,31150,30950,30650,30450,30150,31050,30550,108,9200,5000,20910,50,1,2154379,664,-9.98,0.58,12,0.02,-3087.00,53230.00,39900,20240129,-22.81,28800,20241204,6.94,31600,-2.53,20250106,29800,3.36,20250115,36700,-16.08,20240610,28800,6.94,20241204,0.14,N,004450,5000,107 억,,86002,N,N,1,N,00,N +20250207,130152,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30800,50,2,0.16,12254900,398,14.76,30600,30900,30600,39950,21550,30750,30791.21,3.99,0,358,31150,30950,30650,30450,30150,31050,30550,108,9200,5000,20910,50,1,2154379,664,-9.98,0.58,12,0.02,-3087.00,53230.00,39900,20240129,-22.81,28800,20241204,6.94,31600,-2.53,20250106,29800,3.36,20250115,36700,-16.08,20240610,28800,6.94,20241204,0.14,N,004450,5000,107 억,,86002,N,N,1,N,00,N +20250207,120153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30800,50,2,0.16,12254900,398,14.76,30600,30900,30600,39950,21550,30750,30791.21,3.99,0,358,31150,30950,30650,30450,30150,31050,30550,108,9200,5000,20910,50,1,2154379,664,-9.98,0.58,12,0.02,-3087.00,53230.00,39900,20240129,-22.81,28800,20241204,6.94,31600,-2.53,20250106,29800,3.36,20250115,36700,-16.08,20240610,28800,6.94,20241204,0.14,N,004450,5000,107 억,,86002,N,N,1,N,00,N +20250207,110152,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30800,50,2,0.16,12100900,393,14.57,30600,30900,30600,39950,21550,30750,30791.09,3.99,0,358,31150,30950,30650,30450,30150,31050,30550,108,9200,5000,20910,50,1,2154379,664,-9.98,0.58,12,0.02,-3087.00,53230.00,39900,20240129,-22.81,28800,20241204,6.94,31600,-2.53,20250106,29800,3.36,20250115,36700,-16.08,20240610,28800,6.94,20241204,0.14,N,004450,5000,107 억,,86002,N,N,1,N,00,N +20250207,100152,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30800,50,2,0.16,10376100,337,12.50,30600,30900,30600,39950,21550,30750,30789.61,3.99,0,315,31150,30950,30650,30450,30150,31050,30550,108,9200,5000,20910,50,1,2154379,664,-9.98,0.58,12,0.02,-3087.00,53230.00,39900,20240129,-22.81,28800,20241204,6.94,31600,-2.53,20250106,29800,3.36,20250115,36700,-16.08,20240610,28800,6.94,20241204,0.14,N,004450,5000,107 억,,86002,N,N,1,N,00,N +20250207,090153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30600,-150,5,-0.49,550800,18,0.67,30600,30600,30600,39950,21550,30750,30600.00,3.99,0,-2,31150,30950,30650,30450,30150,31050,30550,108,9200,5000,20910,50,1,2154379,659,-9.91,0.57,12,0.00,-3087.00,53230.00,39900,20240129,-23.31,28800,20241204,6.25,31600,-3.16,20250106,29800,2.68,20250115,36700,-16.62,20240610,28800,6.25,20241204,0.14,N,004450,5000,107 억,,86002,N,N,1,N,00,N 20250206,160150,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30750,350,2,1.15,82317600,2697,164.45,30400,30850,30350,39500,21300,30400,30521.91,4.00,0,283,30733,30566,30283,30116,29833,30425,29975,108,9100,5000,20670,50,1,2154379,662,-9.96,0.58,12,0.13,-3087.00,53230.00,39900,20240129,-22.93,28800,20241204,6.77,31600,-2.69,20250106,29800,3.19,20250115,36700,-16.21,20240610,28800,6.77,20241204,0.15,N,004450,5000,107 억,,86084,N,N,1,N,00,N 20250206,150150,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30400,0,3,0.00,56230050,1841,112.26,30400,30850,30350,39500,21300,30400,30543.21,4.00,0,298,30733,30566,30283,30116,29833,30425,29975,108,9100,5000,20670,50,1,2154379,655,-9.85,0.57,12,0.09,-3087.00,53230.00,39900,20240129,-23.81,28800,20241204,5.56,31600,-3.80,20250106,29800,2.01,20250115,36700,-17.17,20240610,28800,5.56,20241204,0.15,N,004450,5000,107 억,,86084,N,N,0,N,00,N 20250206,140151,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30450,50,2,0.16,35821750,1170,71.34,30400,30850,30350,39500,21300,30400,30616.88,4.00,0,285,30733,30566,30283,30116,29833,30425,29975,108,9100,5000,20670,50,1,2154379,656,-9.86,0.57,12,0.05,-3087.00,53230.00,39900,20240129,-23.68,28800,20241204,5.73,31600,-3.64,20250106,29800,2.18,20250115,36700,-17.03,20240610,28800,5.73,20241204,0.15,N,004450,5000,107 억,,86084,N,N,0,N,00,N diff --git a/004490/price/prices-20250201.csv b/004490/price/prices-20250201.csv index 26f4950ce45b..dc45155005af 100644 --- a/004490/price/prices-20250201.csv +++ b/004490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160153,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,85100,4100,2,5.06,10756124500,127189,261.28,82000,87100,81500,105300,56700,81000,84567.48,26.79,0,3628,84066,82532,80366,78832,76666,83300,79600,70,24300,500,59940,100,1,14000000,11914,10.19,0.89,12,0.91,8348.00,95799.00,122500,20240513,-30.53,54000,20240125,57.59,88000,-3.30,20250120,70000,21.57,20250102,122500,-30.53,20240513,62200,36.82,20241209,1.18,N,004490,500,70 억,,3751017,N,N,1238,N,00,N +20250207,150153,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,84800,3800,2,4.69,10145334700,120003,246.51,82000,87100,81500,105300,56700,81000,84542.34,26.79,0,4399,84066,82532,80366,78832,76666,83300,79600,70,24300,500,59940,100,1,14000000,11872,10.16,0.89,12,0.86,8348.00,95799.00,122500,20240513,-30.78,54000,20240125,57.04,88000,-3.64,20250120,70000,21.14,20250102,122500,-30.78,20240513,62200,36.33,20241209,1.18,N,004490,500,70 억,,3751017,N,N,1,N,00,N +20250207,140152,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,86100,5100,2,6.30,8036254600,95460,196.10,82000,86800,81500,105300,56700,81000,84184.52,26.79,0,-4518,84066,82532,80366,78832,76666,83300,79600,70,24300,500,59940,100,1,14000000,12054,10.31,0.90,12,0.68,8348.00,95799.00,122500,20240513,-29.71,54000,20240125,59.44,88000,-2.16,20250120,70000,23.00,20250102,122500,-29.71,20240513,62200,38.42,20241209,1.18,N,004490,500,70 억,,3751017,N,N,1,N,00,N +20250207,130152,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,83800,2800,2,3.46,4819385900,57806,118.75,82000,84300,81500,105300,56700,81000,83371.72,26.79,0,-6677,84066,82532,80366,78832,76666,83300,79600,70,24300,500,59940,100,1,14000000,11732,10.04,0.87,12,0.41,8348.00,95799.00,122500,20240513,-31.59,54000,20240125,55.19,88000,-4.77,20250120,70000,19.71,20250102,122500,-31.59,20240513,62200,34.73,20241209,1.18,N,004490,500,70 억,,3751017,N,N,1,N,00,N +20250207,120153,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,83300,2300,2,2.84,3814158800,45831,94.15,82000,83900,81500,105300,56700,81000,83222.25,26.79,0,-10823,84066,82532,80366,78832,76666,83300,79600,70,24300,500,59940,100,1,14000000,11662,9.98,0.87,12,0.33,8348.00,95799.00,122500,20240513,-32.00,54000,20240125,54.26,88000,-5.34,20250120,70000,19.00,20250102,122500,-32.00,20240513,62200,33.92,20241209,1.18,N,004490,500,70 억,,3751017,N,N,1,N,00,N +20250207,110153,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,83700,2700,2,3.33,3317027400,39858,81.88,82000,83900,81500,105300,56700,81000,83221.12,26.79,0,-8613,84066,82532,80366,78832,76666,83300,79600,70,24300,500,59940,100,1,14000000,11718,10.03,0.87,12,0.28,8348.00,95799.00,122500,20240513,-31.67,54000,20240125,55.00,88000,-4.89,20250120,70000,19.57,20250102,122500,-31.67,20240513,62200,34.57,20241209,1.18,N,004490,500,70 억,,3751017,N,N,1,N,00,N +20250207,100153,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,83500,2500,2,3.09,2535021700,30495,62.64,82000,83800,81500,105300,56700,81000,83129.09,26.79,0,-10515,84066,82532,80366,78832,76666,83300,79600,70,24300,500,59940,100,1,14000000,11690,10.00,0.87,12,0.22,8348.00,95799.00,122500,20240513,-31.84,54000,20240125,54.63,88000,-5.11,20250120,70000,19.29,20250102,122500,-31.84,20240513,62200,34.24,20241209,1.18,N,004490,500,70 억,,3751017,N,N,1,N,00,N +20250207,090153,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,83200,2200,2,2.72,314625800,3809,7.82,82000,83200,81500,105300,56700,81000,82600.63,26.79,0,383,84066,82532,80366,78832,76666,83300,79600,70,24300,500,59940,100,1,14000000,11648,9.97,0.87,12,0.03,8348.00,95799.00,122500,20240513,-32.08,54000,20240125,54.07,88000,-5.45,20250120,70000,18.86,20250102,122500,-32.08,20240513,62200,33.76,20241209,1.18,N,004490,500,70 억,,3751017,N,N,1,N,00,N 20250206,160150,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,81000,2000,2,2.53,3900095600,48264,110.61,79300,81900,78200,102700,55300,79000,80807.15,26.76,0,-7598,80933,79966,78233,77266,75533,80450,77750,70,23700,500,58460,100,1,14000000,11340,9.70,0.85,12,0.34,8348.00,95799.00,122500,20240513,-33.88,53800,20240124,50.56,88000,-7.95,20250120,70000,15.71,20250102,122500,-33.88,20240513,62200,30.23,20241209,1.18,N,004490,500,70 억,,3746598,N,N,1,N,00,N 20250206,150151,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,80800,1800,2,2.28,3480380700,43073,98.71,79300,81900,78200,102700,55300,79000,80801.91,26.76,0,-7422,80933,79966,78233,77266,75533,80450,77750,70,23700,500,58460,100,1,14000000,11312,9.68,0.84,12,0.31,8348.00,95799.00,122500,20240513,-34.04,53800,20240124,50.19,88000,-8.18,20250120,70000,15.43,20250102,122500,-34.04,20240513,62200,29.90,20241209,1.18,N,004490,500,70 억,,3746598,N,N,362,N,00,N 20250206,140151,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,81100,2100,2,2.66,2953107900,36554,83.77,79300,81900,78200,102700,55300,79000,80787.54,26.76,0,-6167,80933,79966,78233,77266,75533,80450,77750,70,23700,500,58460,100,1,14000000,11354,9.71,0.85,12,0.26,8348.00,95799.00,122500,20240513,-33.80,53800,20240124,50.74,88000,-7.84,20250120,70000,15.86,20250102,122500,-33.80,20240513,62200,30.39,20241209,1.18,N,004490,500,70 억,,3746598,N,N,362,N,00,N diff --git a/004540/price/prices-20250201.csv b/004540/price/prices-20250201.csv index a14cd7271673..f5bd0c3bce1b 100644 --- a/004540/price/prices-20250201.csv +++ b/004540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160153,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2165,-95,5,-4.20,596930645,273956,406.64,2270,2270,2150,2935,1585,2260,2178.93,0.79,0,-85402,2293,2276,2263,2246,2233,2270,2240,372,675,1000,1440,5,1,37240693,806,-2.64,0.38,12,0.74,-820.00,5628.00,3295,20240125,-34.29,1850,20241114,17.03,2495,-13.23,20250120,2150,0.70,20250207,3125,-30.72,20240620,1850,17.03,20241114,0.53,N,004540,1000,372 억,,295339,N,N,1,N,00,N +20250207,150154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2170,-90,5,-3.98,480447250,220289,326.98,2270,2270,2150,2935,1585,2260,2180.99,0.79,0,-76441,2293,2276,2263,2246,2233,2270,2240,372,675,1000,1440,5,1,37240693,808,-2.65,0.39,12,0.59,-820.00,5628.00,3295,20240125,-34.14,1850,20241114,17.30,2495,-13.03,20250120,2150,0.93,20250207,3125,-30.56,20240620,1850,17.30,20241114,0.53,N,004540,1000,372 억,,295339,N,N,18,N,00,N +20250207,140153,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2155,-105,5,-4.65,427929375,196011,290.95,2270,2270,2150,2935,1585,2260,2183.19,0.79,0,-62918,2293,2276,2263,2246,2233,2270,2240,372,675,1000,1440,5,1,37240693,803,-2.63,0.38,12,0.53,-820.00,5628.00,3295,20240125,-34.60,1850,20241114,16.49,2495,-13.63,20250120,2150,0.23,20250207,3125,-31.04,20240620,1850,16.49,20241114,0.53,N,004540,1000,372 억,,295339,N,N,18,N,00,N +20250207,130153,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2160,-100,5,-4.42,376971545,172387,255.88,2270,2270,2160,2935,1585,2260,2186.77,0.79,0,-56372,2293,2276,2263,2246,2233,2270,2240,372,675,1000,1440,5,1,37240693,804,-2.63,0.38,12,0.46,-820.00,5628.00,3295,20240125,-34.45,1850,20241114,16.76,2495,-13.43,20250120,2155,0.23,20250123,3125,-30.88,20240620,1850,16.76,20241114,0.53,N,004540,1000,372 억,,295339,N,N,18,N,00,N +20250207,120153,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2175,-85,5,-3.76,319323200,145791,216.40,2270,2270,2160,2935,1585,2260,2190.28,0.79,0,-37316,2293,2276,2263,2246,2233,2270,2240,372,675,1000,1440,5,1,37240693,810,-2.65,0.39,12,0.39,-820.00,5628.00,3295,20240125,-33.99,1850,20241114,17.57,2495,-12.83,20250120,2155,0.93,20250123,3125,-30.40,20240620,1850,17.57,20241114,0.53,N,004540,1000,372 억,,295339,N,N,18,N,00,N +20250207,110153,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2185,-75,5,-3.32,216399625,98424,146.09,2270,2270,2160,2935,1585,2260,2198.65,0.79,0,-14539,2293,2276,2263,2246,2233,2270,2240,372,675,1000,1440,5,1,37240693,814,-2.66,0.39,12,0.26,-820.00,5628.00,3295,20240125,-33.69,1850,20241114,18.11,2495,-12.42,20250120,2155,1.39,20250123,3125,-30.08,20240620,1850,18.11,20241114,0.53,N,004540,1000,372 억,,295339,N,N,18,N,00,N +20250207,100153,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2190,-70,5,-3.10,124486535,56171,83.38,2270,2270,2175,2935,1585,2260,2216.21,0.79,0,-11534,2293,2276,2263,2246,2233,2270,2240,372,675,1000,1440,5,1,37240693,816,-2.67,0.39,12,0.15,-820.00,5628.00,3295,20240125,-33.54,1850,20241114,18.38,2495,-12.22,20250120,2155,1.62,20250123,3125,-29.92,20240620,1850,18.38,20241114,0.53,N,004540,1000,372 억,,295339,N,N,18,N,00,N +20250207,090153,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2260,0,3,0.00,1479570,654,0.97,2270,2270,2260,2935,1585,2260,2262.34,0.79,0,-523,2293,2276,2263,2246,2233,2270,2240,372,675,1000,1440,5,1,37240693,842,-2.76,0.40,12,0.00,-820.00,5628.00,3295,20240125,-31.41,1850,20241114,22.16,2495,-9.42,20250120,2155,4.87,20250123,3125,-27.68,20240620,1850,22.16,20241114,0.53,N,004540,1000,372 억,,295339,N,N,18,N,00,N 20250206,160151,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2260,-10,5,-0.44,151498330,66960,54.72,2270,2280,2250,2950,1590,2270,2262.52,0.81,0,-7261,2323,2296,2268,2241,2213,2310,2255,372,680,1000,1450,5,1,37240693,842,-2.76,0.40,12,0.18,-820.00,5628.00,3485,20240124,-35.15,1850,20241114,22.16,2495,-9.42,20250120,2155,4.87,20250123,3125,-27.68,20240620,1850,22.16,20241114,0.55,N,004540,1000,372 억,,303106,N,N,18,N,00,N 20250206,150151,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2255,-15,5,-0.66,139335560,61586,50.32,2270,2280,2250,2950,1590,2270,2262.46,0.81,0,-5862,2323,2296,2268,2241,2213,2310,2255,372,680,1000,1450,5,1,37240693,840,-2.75,0.40,12,0.17,-820.00,5628.00,3485,20240124,-35.29,1850,20241114,21.89,2495,-9.62,20250120,2155,4.64,20250123,3125,-27.84,20240620,1850,21.89,20241114,0.55,N,004540,1000,372 억,,303106,N,N,9,N,00,N 20250206,140152,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2265,-5,5,-0.22,115981840,51226,41.86,2270,2280,2250,2950,1590,2270,2264.12,0.81,0,-4416,2323,2296,2268,2241,2213,2310,2255,372,680,1000,1450,5,1,37240693,844,-2.76,0.40,12,0.14,-820.00,5628.00,3485,20240124,-35.01,1850,20241114,22.43,2495,-9.22,20250120,2155,5.10,20250123,3125,-27.52,20240620,1850,22.43,20241114,0.55,N,004540,1000,372 억,,303106,N,N,9,N,00,N diff --git a/004560/price/prices-20250201.csv b/004560/price/prices-20250201.csv index 31bb3d0025f9..6d66e6f98bdf 100644 --- a/004560/price/prices-20250201.csv +++ b/004560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160153,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13270,190,2,1.45,365786380,27784,51.31,13000,13290,12960,17000,9160,13080,13165.05,3.00,0,1245,13726,13402,13216,12892,12706,13310,12800,754,3920,5000,9410,10,1,15078811,2001,-6.68,0.41,12,0.18,-1988.00,32515.00,23150,20240529,-42.68,9890,20241209,34.18,14050,-5.55,20250203,11220,18.27,20250102,23150,-42.68,20240529,9890,34.18,20241209,2.27,N,004560,5000,753 억,,452299,N,N,3,N,00,N +20250207,150154,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13230,150,2,1.15,300405960,22856,42.21,13000,13270,12960,17000,9160,13080,13143.42,3.00,0,1455,13726,13402,13216,12892,12706,13310,12800,754,3920,5000,9410,10,1,15078811,1995,-6.65,0.41,12,0.15,-1988.00,32515.00,23150,20240529,-42.85,9890,20241209,33.77,14050,-5.84,20250203,11220,17.91,20250102,23150,-42.85,20240529,9890,33.77,20241209,2.27,N,004560,5000,753 억,,452299,N,N,7,N,00,N +20250207,140153,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13160,80,2,0.61,250067390,19048,35.18,13000,13270,12960,17000,9160,13080,13128.28,3.00,0,-27,13726,13402,13216,12892,12706,13310,12800,754,3920,5000,9410,10,1,15078811,1984,-6.62,0.40,12,0.13,-1988.00,32515.00,23150,20240529,-43.15,9890,20241209,33.06,14050,-6.33,20250203,11220,17.29,20250102,23150,-43.15,20240529,9890,33.06,20241209,2.27,N,004560,5000,753 억,,452299,N,N,7,N,00,N +20250207,130153,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13240,160,2,1.22,202254850,15423,28.48,13000,13270,12960,17000,9160,13080,13113.85,3.00,0,48,13726,13402,13216,12892,12706,13310,12800,754,3920,5000,9410,10,1,15078811,1996,-6.66,0.41,12,0.10,-1988.00,32515.00,23150,20240529,-42.81,9890,20241209,33.87,14050,-5.77,20250203,11220,18.00,20250102,23150,-42.81,20240529,9890,33.87,20241209,2.27,N,004560,5000,753 억,,452299,N,N,7,N,00,N +20250207,120153,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13180,100,2,0.76,159278460,12167,22.47,13000,13200,12960,17000,9160,13080,13091.02,3.00,0,-1794,13726,13402,13216,12892,12706,13310,12800,754,3920,5000,9410,10,1,15078811,1987,-6.63,0.41,12,0.08,-1988.00,32515.00,23150,20240529,-43.07,9890,20241209,33.27,14050,-6.19,20250203,11220,17.47,20250102,23150,-43.07,20240529,9890,33.27,20241209,2.27,N,004560,5000,753 억,,452299,N,N,7,N,00,N +20250207,110153,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13160,80,2,0.61,122496580,9370,17.30,13000,13200,12960,17000,9160,13080,13073.27,3.00,0,-1628,13726,13402,13216,12892,12706,13310,12800,754,3920,5000,9410,10,1,15078811,1984,-6.62,0.40,12,0.06,-1988.00,32515.00,23150,20240529,-43.15,9890,20241209,33.06,14050,-6.33,20250203,11220,17.29,20250102,23150,-43.15,20240529,9890,33.06,20241209,2.27,N,004560,5000,753 억,,452299,N,N,7,N,00,N +20250207,100153,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13170,90,2,0.69,96195680,7371,13.61,13000,13170,12960,17000,9160,13080,13050.56,3.00,0,-938,13726,13402,13216,12892,12706,13310,12800,754,3920,5000,9410,10,1,15078811,1986,-6.62,0.41,12,0.05,-1988.00,32515.00,23150,20240529,-43.11,9890,20241209,33.16,14050,-6.26,20250203,11220,17.38,20250102,23150,-43.11,20240529,9890,33.16,20241209,2.27,N,004560,5000,753 억,,452299,N,N,7,N,00,N +20250207,090153,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13010,-70,5,-0.54,4173100,321,0.59,13000,13010,13000,17000,9160,13080,13000.31,3.00,0,-107,13726,13402,13216,12892,12706,13310,12800,754,3920,5000,9410,10,1,15078811,1962,-6.54,0.40,12,0.00,-1988.00,32515.00,23150,20240529,-43.80,9890,20241209,31.55,14050,-7.40,20250203,11220,15.95,20250102,23150,-43.80,20240529,9890,31.55,20241209,2.27,N,004560,5000,753 억,,452299,N,N,7,N,00,N 20250206,160151,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13080,-300,5,-2.24,702395750,53247,80.79,13450,13540,13030,17390,9370,13380,13189.46,3.05,0,-8072,13940,13660,13470,13190,13000,13565,13095,754,4010,5000,9630,10,1,15078811,1972,-6.58,0.40,12,0.35,-1988.00,32515.00,23150,20240529,-43.50,9890,20241209,32.25,14050,-6.90,20250203,11220,16.58,20250102,23150,-43.50,20240529,9890,32.25,20241209,2.31,N,004560,5000,753 억,,460516,N,N,7,N,00,N 20250206,150151,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13100,-280,5,-2.09,647836090,49079,74.47,13450,13540,13030,17390,9370,13380,13196.14,3.05,0,-7506,13940,13660,13470,13190,13000,13565,13095,754,4010,5000,9630,10,1,15078811,1975,-6.59,0.40,12,0.33,-1988.00,32515.00,23150,20240529,-43.41,9890,20241209,32.46,14050,-6.76,20250203,11220,16.76,20250102,23150,-43.41,20240529,9890,32.46,20241209,2.31,N,004560,5000,753 억,,460516,N,N,15,N,00,N 20250206,140152,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13110,-270,5,-2.02,556886780,42127,63.92,13450,13540,13040,17390,9370,13380,13215.35,3.05,0,-8047,13940,13660,13470,13190,13000,13565,13095,754,4010,5000,9630,10,1,15078811,1977,-6.59,0.40,12,0.28,-1988.00,32515.00,23150,20240529,-43.37,9890,20241209,32.56,14050,-6.69,20250203,11220,16.84,20250102,23150,-43.37,20240529,9890,32.56,20241209,2.31,N,004560,5000,753 억,,460516,N,N,15,N,00,N diff --git a/004590/price/prices-20250201.csv b/004590/price/prices-20250201.csv index 691af416bf4d..4396591a3ca4 100644 --- a/004590/price/prices-20250201.csv +++ b/004590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4265,35,2,0.83,246242020,57651,7.80,4230,4345,4205,5490,2965,4230,4271.25,1.31,0,3107,4676,4452,4326,4102,3976,4390,4040,15,1260,100,3130,5,1,15000000,640,5.80,0.35,12,0.38,735.00,12119.00,4950,20240328,-13.84,3350,20240805,27.31,4550,-6.26,20250206,3805,12.09,20250113,4950,-13.84,20240328,3350,27.31,20240805,0.61,N,004590,100,15 억,,195822,N,N,0,N,00,N +20250207,150154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4265,35,2,0.83,240932695,56408,7.63,4230,4345,4205,5490,2965,4230,4271.25,1.31,0,3232,4676,4452,4326,4102,3976,4390,4040,15,1260,100,3130,5,1,15000000,640,5.80,0.35,12,0.38,735.00,12119.00,4950,20240328,-13.84,3350,20240805,27.31,4550,-6.26,20250206,3805,12.09,20250113,4950,-13.84,20240328,3350,27.31,20240805,0.61,N,004590,100,15 억,,195822,N,N,0,N,00,N +20250207,140153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,50,2,1.18,215866950,50532,6.83,4230,4345,4205,5490,2965,4230,4271.89,1.31,0,2309,4676,4452,4326,4102,3976,4390,4040,15,1260,100,3130,5,1,15000000,642,5.82,0.35,12,0.34,735.00,12119.00,4950,20240328,-13.54,3350,20240805,27.76,4550,-5.93,20250206,3805,12.48,20250113,4950,-13.54,20240328,3350,27.76,20240805,0.61,N,004590,100,15 억,,195822,N,N,0,N,00,N +20250207,130153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4265,35,2,0.83,201574715,47188,6.38,4230,4345,4205,5490,2965,4230,4271.74,1.31,0,2031,4676,4452,4326,4102,3976,4390,4040,15,1260,100,3130,5,1,15000000,640,5.80,0.35,12,0.31,735.00,12119.00,4950,20240328,-13.84,3350,20240805,27.31,4550,-6.26,20250206,3805,12.09,20250113,4950,-13.84,20240328,3350,27.31,20240805,0.61,N,004590,100,15 억,,195822,N,N,0,N,00,N +20250207,120154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,45,2,1.06,192758500,45123,6.10,4230,4345,4205,5490,2965,4230,4271.85,1.31,0,1949,4676,4452,4326,4102,3976,4390,4040,15,1260,100,3130,5,1,15000000,641,5.82,0.35,12,0.30,735.00,12119.00,4950,20240328,-13.64,3350,20240805,27.61,4550,-6.04,20250206,3805,12.35,20250113,4950,-13.64,20240328,3350,27.61,20240805,0.61,N,004590,100,15 억,,195822,N,N,0,N,00,N +20250207,110153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,60,2,1.42,188758935,44188,5.97,4230,4345,4205,5490,2965,4230,4271.72,1.31,0,1748,4676,4452,4326,4102,3976,4390,4040,15,1260,100,3130,5,1,15000000,644,5.84,0.35,12,0.29,735.00,12119.00,4950,20240328,-13.33,3350,20240805,28.06,4550,-5.71,20250206,3805,12.75,20250113,4950,-13.33,20240328,3350,28.06,20240805,0.61,N,004590,100,15 억,,195822,N,N,0,N,00,N +20250207,100154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4345,115,2,2.72,132957765,31233,4.22,4230,4345,4205,5490,2965,4230,4256.96,1.31,0,-96,4676,4452,4326,4102,3976,4390,4040,15,1260,100,3130,5,1,15000000,652,5.91,0.36,12,0.21,735.00,12119.00,4950,20240328,-12.22,3350,20240805,29.70,4550,-4.51,20250206,3805,14.19,20250113,4950,-12.22,20240328,3350,29.70,20240805,0.61,N,004590,100,15 억,,195822,N,N,0,N,00,N +20250207,090154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,0,3,0.00,4919490,1163,0.16,4230,4230,4230,5490,2965,4230,4230.00,1.31,0,68,4676,4452,4326,4102,3976,4390,4040,15,1260,100,3130,5,1,15000000,635,5.76,0.35,12,0.01,735.00,12119.00,4950,20240328,-14.55,3350,20240805,26.27,4550,-7.03,20250206,3805,11.17,20250113,4950,-14.55,20240328,3350,26.27,20240805,0.61,N,004590,100,15 억,,195822,N,N,0,N,00,N 20250206,160151,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,285,2,7.22,3203575470,737321,2697.35,4310,4550,4200,5120,2765,3945,4344.89,1.31,0,-37,3991,3967,3951,3927,3911,3980,3940,15,1175,100,2910,5,1,15000000,635,5.76,0.35,12,4.92,735.00,12119.00,4950,20240328,-14.55,3350,20240805,26.27,4550,-7.03,20250206,3805,11.17,20250113,4950,-14.55,20240328,3350,26.27,20240805,0.62,N,004590,100,15 억,,195852,N,N,0,N,00,N 20250206,150151,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4225,280,2,7.10,3182943020,732450,2679.53,4310,4550,4200,5120,2765,3945,4345.61,1.31,0,722,3991,3967,3951,3927,3911,3980,3940,15,1175,100,2910,5,1,15000000,634,5.75,0.35,12,4.88,735.00,12119.00,4950,20240328,-14.65,3350,20240805,26.12,4550,-7.14,20250206,3805,11.04,20250113,4950,-14.65,20240328,3350,26.12,20240805,0.62,N,004590,100,15 억,,195852,N,N,0,N,00,N 20250206,140152,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,305,2,7.73,3110201490,715244,2616.59,4310,4550,4200,5120,2765,3945,4348.45,1.31,0,192,3991,3967,3951,3927,3911,3980,3940,15,1175,100,2910,5,1,15000000,638,5.78,0.35,12,4.77,735.00,12119.00,4950,20240328,-14.14,3350,20240805,26.87,4550,-6.59,20250206,3805,11.70,20250113,4950,-14.14,20240328,3350,26.87,20240805,0.62,N,004590,100,15 억,,195852,N,N,0,N,00,N diff --git a/004650/price/prices-20250201.csv b/004650/price/prices-20250201.csv index f13ec066e8a4..610f1920a42a 100644 --- a/004650/price/prices-20250201.csv +++ b/004650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8990,10,2,0.11,55259760,6153,124.71,8910,9010,8910,11670,6290,8980,8980.95,0.57,0,-306,9033,9006,8973,8946,8913,8990,8930,46,2690,500,6640,10,1,9190885,826,-21.51,0.60,12,0.07,-418.00,14974.00,9980,20240509,-9.92,8650,20240805,3.93,9080,-0.99,20250114,8820,1.93,20250102,9980,-9.92,20240509,8650,3.93,20240805,1.32,N,004650,500,45 억,,52051,N,N,0,N,00,N +20250207,150154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8990,10,2,0.11,49715390,5536,112.20,8910,9010,8910,11670,6290,8980,8980.38,0.57,0,-287,9033,9006,8973,8946,8913,8990,8930,46,2690,500,6640,10,1,9190885,826,-21.51,0.60,12,0.06,-418.00,14974.00,9980,20240509,-9.92,8650,20240805,3.93,9080,-0.99,20250114,8820,1.93,20250102,9980,-9.92,20240509,8650,3.93,20240805,1.32,N,004650,500,45 억,,52051,N,N,0,N,00,N +20250207,140153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8960,-20,5,-0.22,25110220,2798,56.71,8910,9010,8910,11670,6290,8980,8974.35,0.57,0,-219,9033,9006,8973,8946,8913,8990,8930,46,2690,500,6640,10,1,9190885,824,-21.44,0.60,12,0.03,-418.00,14974.00,9980,20240509,-10.22,8650,20240805,3.58,9080,-1.32,20250114,8820,1.59,20250102,9980,-10.22,20240509,8650,3.58,20240805,1.32,N,004650,500,45 억,,52051,N,N,0,N,00,N +20250207,130153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8960,-20,5,-0.22,22706760,2530,51.28,8910,9010,8910,11670,6290,8980,8975.00,0.57,0,-216,9033,9006,8973,8946,8913,8990,8930,46,2690,500,6640,10,1,9190885,824,-21.44,0.60,12,0.03,-418.00,14974.00,9980,20240509,-10.22,8650,20240805,3.58,9080,-1.32,20250114,8820,1.59,20250102,9980,-10.22,20240509,8650,3.58,20240805,1.32,N,004650,500,45 억,,52051,N,N,0,N,00,N +20250207,120154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8970,-10,5,-0.11,20914760,2330,47.22,8910,9010,8910,11670,6290,8980,8976.29,0.57,0,-216,9033,9006,8973,8946,8913,8990,8930,46,2690,500,6640,10,1,9190885,824,-21.46,0.60,12,0.03,-418.00,14974.00,9980,20240509,-10.12,8650,20240805,3.70,9080,-1.21,20250114,8820,1.70,20250102,9980,-10.12,20240509,8650,3.70,20240805,1.32,N,004650,500,45 억,,52051,N,N,0,N,00,N +20250207,110154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8960,-20,5,-0.22,20224090,2253,45.66,8910,9010,8910,11670,6290,8980,8976.52,0.57,0,-216,9033,9006,8973,8946,8913,8990,8930,46,2690,500,6640,10,1,9190885,824,-21.44,0.60,12,0.02,-418.00,14974.00,9980,20240509,-10.22,8650,20240805,3.58,9080,-1.32,20250114,8820,1.59,20250102,9980,-10.22,20240509,8650,3.58,20240805,1.32,N,004650,500,45 억,,52051,N,N,0,N,00,N +20250207,100154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8990,10,2,0.11,4568840,510,10.34,8910,9000,8910,11670,6290,8980,8958.51,0.57,0,-184,9033,9006,8973,8946,8913,8990,8930,46,2690,500,6640,10,1,9190885,826,-21.51,0.60,12,0.01,-418.00,14974.00,9980,20240509,-9.92,8650,20240805,3.93,9080,-0.99,20250114,8820,1.93,20250102,9980,-9.92,20240509,8650,3.93,20240805,1.32,N,004650,500,45 억,,52051,N,N,0,N,00,N +20250207,090154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8980,0,3,0.00,1577140,177,3.59,8910,8980,8910,11670,6290,8980,8910.40,0.57,0,-176,9033,9006,8973,8946,8913,8990,8930,46,2690,500,6640,10,1,9190885,825,-21.48,0.60,12,0.00,-418.00,14974.00,9980,20240509,-10.02,8650,20240805,3.82,9080,-1.10,20250114,8820,1.81,20250102,9980,-10.02,20240509,8650,3.82,20240805,1.32,N,004650,500,45 억,,52051,N,N,0,N,00,N 20250206,160151,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8980,-10,5,-0.11,44292290,4934,44.14,9000,9000,8940,11680,6300,8990,8976.95,0.56,0,178,9110,9050,8940,8880,8770,9080,8910,46,2690,500,6650,10,1,9190885,825,-21.48,0.60,12,0.05,-418.00,14974.00,9980,20240509,-10.02,8650,20240805,3.82,9080,-1.10,20250114,8820,1.81,20250102,9980,-10.02,20240509,8650,3.82,20240805,1.32,N,004650,500,45 억,,51893,N,N,0,N,00,N 20250206,150152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8980,-10,5,-0.11,41878300,4665,41.73,9000,9000,8940,11680,6300,8990,8977.13,0.56,0,178,9110,9050,8940,8880,8770,9080,8910,46,2690,500,6650,10,1,9190885,825,-21.48,0.60,12,0.05,-418.00,14974.00,9980,20240509,-10.02,8650,20240805,3.82,9080,-1.10,20250114,8820,1.81,20250102,9980,-10.02,20240509,8650,3.82,20240805,1.32,N,004650,500,45 억,,51893,N,N,0,N,00,N 20250206,140152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8970,-20,5,-0.22,32708970,3643,32.59,9000,9000,8940,11680,6300,8990,8978.58,0.56,0,178,9110,9050,8940,8880,8770,9080,8910,46,2690,500,6650,10,1,9190885,824,-21.46,0.60,12,0.04,-418.00,14974.00,9980,20240509,-10.12,8650,20240805,3.70,9080,-1.21,20250114,8820,1.70,20250102,9980,-10.12,20240509,8650,3.70,20240805,1.32,N,004650,500,45 억,,51893,N,N,0,N,00,N diff --git a/004690/price/prices-20250201.csv b/004690/price/prices-20250201.csv index 3e9b294f9c98..d94e746040b3 100644 --- a/004690/price/prices-20250201.csv +++ b/004690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160154,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90000,-100,5,-0.11,316103400,3520,117.18,90000,90000,89600,117100,63100,90100,89796.94,8.56,0,321,90633,90366,90033,89766,89433,90200,89600,203,27000,5000,70270,100,1,4055025,3650,3.04,0.23,12,0.09,29652.00,388962.00,109200,20240220,-17.58,83900,20240805,7.27,91900,-2.07,20250108,88300,1.93,20250103,109200,-17.58,20240220,83900,7.27,20240805,0.03,N,004690,5000,202 억,,346986,N,N,0,N,00,N +20250207,150155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89900,-200,5,-0.22,290908300,3240,107.86,90000,90000,89600,117100,63100,90100,89780.60,8.56,0,288,90633,90366,90033,89766,89433,90200,89600,203,27000,5000,70270,100,1,4055025,3645,3.03,0.23,12,0.08,29652.00,388962.00,109200,20240220,-17.67,83900,20240805,7.15,91900,-2.18,20250108,88300,1.81,20250103,109200,-17.67,20240220,83900,7.15,20240805,0.03,N,004690,5000,202 억,,346986,N,N,0,N,00,N +20250207,140154,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89800,-300,5,-0.33,257761600,2871,95.57,90000,90000,89600,117100,63100,90100,89774.32,8.56,0,194,90633,90366,90033,89766,89433,90200,89600,203,27000,5000,70270,100,1,4055025,3641,3.03,0.23,12,0.07,29652.00,388962.00,109200,20240220,-17.77,83900,20240805,7.03,91900,-2.29,20250108,88300,1.70,20250103,109200,-17.77,20240220,83900,7.03,20240805,0.03,N,004690,5000,202 억,,346986,N,N,0,N,00,N +20250207,130154,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89800,-300,5,-0.33,228935100,2550,84.89,90000,90000,89600,117100,63100,90100,89770.72,8.56,0,163,90633,90366,90033,89766,89433,90200,89600,203,27000,5000,70270,100,1,4055025,3641,3.03,0.23,12,0.06,29652.00,388962.00,109200,20240220,-17.77,83900,20240805,7.03,91900,-2.29,20250108,88300,1.70,20250103,109200,-17.77,20240220,83900,7.03,20240805,0.03,N,004690,5000,202 억,,346986,N,N,0,N,00,N +20250207,120154,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89700,-400,5,-0.44,176742200,1969,65.55,90000,90000,89600,117100,63100,90100,89751.81,8.56,0,193,90633,90366,90033,89766,89433,90200,89600,203,27000,5000,70270,100,1,4055025,3637,3.03,0.23,12,0.05,29652.00,388962.00,109200,20240220,-17.86,83900,20240805,6.91,91900,-2.39,20250108,88300,1.59,20250103,109200,-17.86,20240220,83900,6.91,20240805,0.03,N,004690,5000,202 억,,346986,N,N,0,N,00,N +20250207,110154,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89800,-300,5,-0.33,126648100,1411,46.97,90000,90000,89600,117100,63100,90100,89742.49,8.56,0,103,90633,90366,90033,89766,89433,90200,89600,203,27000,5000,70270,100,1,4055025,3641,3.03,0.23,12,0.03,29652.00,388962.00,109200,20240220,-17.77,83900,20240805,7.03,91900,-2.29,20250108,88300,1.70,20250103,109200,-17.77,20240220,83900,7.03,20240805,0.03,N,004690,5000,202 억,,346986,N,N,0,N,00,N +20250207,100154,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89900,-200,5,-0.22,67866400,756,25.17,90000,90000,89700,117100,63100,90100,89741.95,8.56,0,39,90633,90366,90033,89766,89433,90200,89600,203,27000,5000,70270,100,1,4055025,3645,3.03,0.23,12,0.02,29652.00,388962.00,109200,20240220,-17.67,83900,20240805,7.15,91900,-2.18,20250108,88300,1.81,20250103,109200,-17.67,20240220,83900,7.15,20240805,0.03,N,004690,5000,202 억,,346986,N,N,0,N,00,N +20250207,090154,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,89700,-400,5,-0.44,6844100,76,2.53,90000,90000,89700,117100,63100,90100,89881.25,8.56,0,-5,90633,90366,90033,89766,89433,90200,89600,203,27000,5000,70270,100,1,4055025,3637,3.03,0.23,12,0.00,29652.00,388962.00,109200,20240220,-17.86,83900,20240805,6.91,91900,-2.39,20250108,88300,1.59,20250103,109200,-17.86,20240220,83900,6.91,20240805,0.03,N,004690,5000,202 억,,346986,N,N,0,N,00,N 20250206,160152,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90100,100,2,0.11,270092400,3003,93.17,90300,90300,89700,117000,63000,90000,89940.86,8.53,0,1012,90800,90400,90000,89600,89200,90600,89800,203,27000,5000,70200,100,1,4055025,3654,3.04,0.23,12,0.07,29652.00,388962.00,109200,20240220,-17.49,83900,20240805,7.39,91900,-1.96,20250108,88300,2.04,20250103,109200,-17.49,20240220,83900,7.39,20240805,0.04,N,004690,5000,202 억,,346043,N,N,1,N,00,N 20250206,150152,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90100,100,2,0.11,249943400,2779,86.22,90300,90300,89700,117000,63000,90000,89940.05,8.53,0,985,90800,90400,90000,89600,89200,90600,89800,203,27000,5000,70200,100,1,4055025,3654,3.04,0.23,12,0.07,29652.00,388962.00,109200,20240220,-17.49,83900,20240805,7.39,91900,-1.96,20250108,88300,2.04,20250103,109200,-17.49,20240220,83900,7.39,20240805,0.04,N,004690,5000,202 억,,346043,N,N,1,N,00,N 20250206,140153,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90000,0,3,0.00,223951100,2490,77.26,90300,90300,89700,117000,63000,90000,89940.20,8.53,0,934,90800,90400,90000,89600,89200,90600,89800,203,27000,5000,70200,100,1,4055025,3650,3.04,0.23,12,0.06,29652.00,388962.00,109200,20240220,-17.58,83900,20240805,7.27,91900,-2.07,20250108,88300,1.93,20250103,109200,-17.58,20240220,83900,7.27,20240805,0.04,N,004690,5000,202 억,,346043,N,N,1,N,00,N diff --git a/004700/price/prices-20250201.csv b/004700/price/prices-20250201.csv index ec5114194200..aa7a9f676285 100644 --- a/004700/price/prices-20250201.csv +++ b/004700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51400,-200,5,-0.39,51637100,1018,6.34,50500,51400,50500,67000,36200,51600,50724.07,0.39,0,-112,53266,52432,51366,50532,49466,52850,50950,342,15400,5000,36120,100,1,6649138,3418,37.79,0.75,12,0.02,1360.00,68246.00,70900,20240205,-27.50,47700,20240805,7.76,54700,-6.03,20250103,50300,2.19,20250206,64000,-19.69,20240208,47700,7.76,20240805,0.02,N,004700,5000,342 억,,26164,N,N,3,N,00,N +20250207,150155,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,50700,-900,5,-1.74,48411800,955,5.95,50500,51100,50500,67000,36200,51600,50692.98,0.39,0,-94,53266,52432,51366,50532,49466,52850,50950,342,15400,5000,36120,100,1,6649138,3371,37.28,0.74,12,0.01,1360.00,68246.00,70900,20240205,-28.49,47700,20240805,6.29,54700,-7.31,20250103,50300,0.80,20250206,64000,-20.78,20240208,47700,6.29,20240805,0.02,N,004700,5000,342 억,,26164,N,N,3,N,00,N +20250207,140154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51000,-600,5,-1.16,47295500,933,5.81,50500,51100,50500,67000,36200,51600,50691.85,0.39,0,-80,53266,52432,51366,50532,49466,52850,50950,342,15400,5000,36120,100,1,6649138,3391,37.50,0.75,12,0.01,1360.00,68246.00,70900,20240205,-28.07,47700,20240805,6.92,54700,-6.76,20250103,50300,1.39,20250206,64000,-20.31,20240208,47700,6.92,20240805,0.02,N,004700,5000,342 억,,26164,N,N,3,N,00,N +20250207,130154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,50800,-800,5,-1.55,41362700,816,5.08,50500,51100,50500,67000,36200,51600,50689.58,0.39,0,-70,53266,52432,51366,50532,49466,52850,50950,342,15400,5000,36120,100,1,6649138,3378,37.35,0.74,12,0.01,1360.00,68246.00,70900,20240205,-28.35,47700,20240805,6.50,54700,-7.13,20250103,50300,0.99,20250206,64000,-20.62,20240208,47700,6.50,20240805,0.02,N,004700,5000,342 억,,26164,N,N,3,N,00,N +20250207,120154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,50800,-800,5,-1.55,27284600,538,3.35,50500,51100,50500,67000,36200,51600,50714.87,0.39,0,-71,53266,52432,51366,50532,49466,52850,50950,342,15400,5000,36120,100,1,6649138,3378,37.35,0.74,12,0.01,1360.00,68246.00,70900,20240205,-28.35,47700,20240805,6.50,54700,-7.13,20250103,50300,0.99,20250206,64000,-20.62,20240208,47700,6.50,20240805,0.02,N,004700,5000,342 억,,26164,N,N,3,N,00,N +20250207,110154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,50800,-800,5,-1.55,25505000,503,3.13,50500,51100,50500,67000,36200,51600,50705.77,0.39,0,-45,53266,52432,51366,50532,49466,52850,50950,342,15400,5000,36120,100,1,6649138,3378,37.35,0.74,12,0.01,1360.00,68246.00,70900,20240205,-28.35,47700,20240805,6.50,54700,-7.13,20250103,50300,0.99,20250206,64000,-20.62,20240208,47700,6.50,20240805,0.02,N,004700,5000,342 억,,26164,N,N,3,N,00,N +20250207,100154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,50900,-700,5,-1.36,23470800,463,2.88,50500,51100,50500,67000,36200,51600,50692.87,0.39,0,-25,53266,52432,51366,50532,49466,52850,50950,342,15400,5000,36120,100,1,6649138,3384,37.43,0.75,12,0.01,1360.00,68246.00,70900,20240205,-28.21,47700,20240805,6.71,54700,-6.95,20250103,50300,1.19,20250206,64000,-20.47,20240208,47700,6.71,20240805,0.02,N,004700,5000,342 억,,26164,N,N,3,N,00,N +20250207,090154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,50700,-900,5,-1.74,1667300,33,0.21,50500,50700,50500,67000,36200,51600,50524.24,0.39,0,-28,53266,52432,51366,50532,49466,52850,50950,342,15400,5000,36120,100,1,6649138,3371,37.28,0.74,12,0.00,1360.00,68246.00,70900,20240205,-28.49,47700,20240805,6.29,54700,-7.31,20250103,50300,0.80,20250206,64000,-20.78,20240208,47700,6.29,20240805,0.02,N,004700,5000,342 억,,26164,N,N,3,N,00,N 20250206,160152,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51600,300,2,0.58,811886900,16053,7947.03,51300,52200,50300,66600,36000,51300,50575.40,0.39,0,160,51766,51532,51266,51032,50766,51400,50900,342,15300,5000,35910,100,1,6649138,3431,37.94,0.76,12,0.24,1360.00,68246.00,70900,20240205,-27.22,47700,20240805,8.18,54700,-5.67,20250103,50300,2.58,20250206,68100,-24.23,20240206,47700,8.18,20240805,0.02,N,004700,5000,342 억,,26071,N,N,3,N,00,N 20250206,150152,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51300,0,3,0.00,733099000,14510,7183.17,51300,51300,50300,66600,36000,51300,50523.71,0.39,0,26,51766,51532,51266,51032,50766,51400,50900,342,15300,5000,35910,100,1,6649138,3411,37.72,0.75,12,0.22,1360.00,68246.00,70900,20240205,-27.64,47700,20240805,7.55,54700,-6.22,20250103,50300,1.99,20250206,68100,-24.67,20240206,47700,7.55,20240805,0.02,N,004700,5000,342 억,,26071,N,N,2,N,00,N 20250206,140153,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,50900,-400,5,-0.78,721760300,14288,7073.27,51300,51300,50300,66600,36000,51300,50515.14,0.39,0,236,51766,51532,51266,51032,50766,51400,50900,342,15300,5000,35910,100,1,6649138,3384,37.43,0.75,12,0.21,1360.00,68246.00,70900,20240205,-28.21,47700,20240805,6.71,54700,-6.95,20250103,50300,1.19,20250206,68100,-25.26,20240206,47700,6.71,20240805,0.02,N,004700,5000,342 억,,26071,N,N,2,N,00,N diff --git a/004710/price/prices-20250201.csv b/004710/price/prices-20250201.csv index d7325f6c1a7e..9d85b88d1344 100644 --- a/004710/price/prices-20250201.csv +++ b/004710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160155,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3925,15,2,0.38,197054270,50318,162.56,3895,3950,3875,5080,2740,3910,3916.18,7.75,0,15014,3990,3950,3905,3865,3820,3970,3885,1605,1170,5000,2730,5,1,32109878,1260,2.92,0.34,12,0.16,1346.00,11633.00,7500,20240222,-47.67,3415,20241209,14.93,4265,-7.97,20250110,3700,6.08,20250203,7500,-47.67,20240222,3415,14.93,20241209,1.77,N,004710,5000,1605 억,,2489604,N,N,15,N,00,N +20250207,150155,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3915,5,2,0.13,184115075,47005,151.85,3895,3950,3875,5080,2740,3910,3916.93,7.75,0,14716,3990,3950,3905,3865,3820,3970,3885,1605,1170,5000,2730,5,1,32109878,1257,2.91,0.34,12,0.15,1346.00,11633.00,7500,20240222,-47.80,3415,20241209,14.64,4265,-8.21,20250110,3700,5.81,20250203,7500,-47.80,20240222,3415,14.64,20241209,1.77,N,004710,5000,1605 억,,2489604,N,N,15,N,00,N +20250207,140154,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3930,20,2,0.51,177765165,45388,146.63,3895,3950,3875,5080,2740,3910,3916.57,7.75,0,14437,3990,3950,3905,3865,3820,3970,3885,1605,1170,5000,2730,5,1,32109878,1262,2.92,0.34,12,0.14,1346.00,11633.00,7500,20240222,-47.60,3415,20241209,15.08,4265,-7.85,20250110,3700,6.22,20250203,7500,-47.60,20240222,3415,15.08,20241209,1.77,N,004710,5000,1605 억,,2489604,N,N,15,N,00,N +20250207,130154,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3915,5,2,0.13,153146225,39116,126.37,3895,3950,3875,5080,2740,3910,3915.18,7.75,0,14187,3990,3950,3905,3865,3820,3970,3885,1605,1170,5000,2730,5,1,32109878,1257,2.91,0.34,12,0.12,1346.00,11633.00,7500,20240222,-47.80,3415,20241209,14.64,4265,-8.21,20250110,3700,5.81,20250203,7500,-47.80,20240222,3415,14.64,20241209,1.77,N,004710,5000,1605 억,,2489604,N,N,15,N,00,N +20250207,120155,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3930,20,2,0.51,104762155,26793,86.56,3895,3950,3875,5080,2740,3910,3910.06,7.75,0,9059,3990,3950,3905,3865,3820,3970,3885,1605,1170,5000,2730,5,1,32109878,1262,2.92,0.34,12,0.08,1346.00,11633.00,7500,20240222,-47.60,3415,20241209,15.08,4265,-7.85,20250110,3700,6.22,20250203,7500,-47.60,20240222,3415,15.08,20241209,1.77,N,004710,5000,1605 억,,2489604,N,N,15,N,00,N +20250207,110154,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3910,0,3,0.00,72672480,18625,60.17,3895,3950,3875,5080,2740,3910,3901.88,7.75,0,4567,3990,3950,3905,3865,3820,3970,3885,1605,1170,5000,2730,5,1,32109878,1255,2.90,0.34,12,0.06,1346.00,11633.00,7500,20240222,-47.87,3415,20241209,14.49,4265,-8.32,20250110,3700,5.68,20250203,7500,-47.87,20240222,3415,14.49,20241209,1.77,N,004710,5000,1605 억,,2489604,N,N,15,N,00,N +20250207,100155,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3895,-15,5,-0.38,20136570,5149,16.63,3895,3950,3885,5080,2740,3910,3910.77,7.75,0,-2779,3990,3950,3905,3865,3820,3970,3885,1605,1170,5000,2730,5,1,32109878,1251,2.89,0.33,12,0.02,1346.00,11633.00,7500,20240222,-48.07,3415,20241209,14.06,4265,-8.68,20250110,3700,5.27,20250203,7500,-48.07,20240222,3415,14.06,20241209,1.77,N,004710,5000,1605 억,,2489604,N,N,15,N,00,N +20250207,090155,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3945,35,2,0.90,1468065,376,1.21,3895,3950,3895,5080,2740,3910,3904.43,7.75,0,-225,3990,3950,3905,3865,3820,3970,3885,1605,1170,5000,2730,5,1,32109878,1267,2.93,0.34,12,0.00,1346.00,11633.00,7500,20240222,-47.40,3415,20241209,15.52,4265,-7.50,20250110,3700,6.62,20250203,7500,-47.40,20240222,3415,15.52,20241209,1.77,N,004710,5000,1605 억,,2489604,N,N,15,N,00,N 20250206,160152,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3910,25,2,0.64,115701610,29627,77.53,3860,3945,3860,5050,2720,3885,3905.28,7.78,0,-7132,3998,3941,3878,3821,3758,3970,3850,1605,1165,5000,2710,5,1,32109878,1255,2.90,0.34,12,0.09,1346.00,11633.00,7500,20240222,-47.87,3415,20241209,14.49,4265,-8.32,20250110,3700,5.68,20250203,7500,-47.87,20240222,3415,14.49,20241209,1.78,N,004710,5000,1605 억,,2497212,N,N,15,N,00,N 20250206,150152,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3890,5,2,0.13,93962245,24050,62.94,3860,3945,3860,5050,2720,3885,3906.95,7.78,0,-6728,3998,3941,3878,3821,3758,3970,3850,1605,1165,5000,2710,5,1,32109878,1249,2.89,0.33,12,0.07,1346.00,11633.00,7500,20240222,-48.13,3415,20241209,13.91,4265,-8.79,20250110,3700,5.14,20250203,7500,-48.13,20240222,3415,13.91,20241209,1.78,N,004710,5000,1605 억,,2497212,N,N,10,N,00,N 20250206,140153,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3895,10,2,0.26,90522950,23166,60.62,3860,3945,3860,5050,2720,3885,3907.58,7.78,0,-6776,3998,3941,3878,3821,3758,3970,3850,1605,1165,5000,2710,5,1,32109878,1251,2.89,0.33,12,0.07,1346.00,11633.00,7500,20240222,-48.07,3415,20241209,14.06,4265,-8.68,20250110,3700,5.27,20250203,7500,-48.07,20240222,3415,14.06,20241209,1.78,N,004710,5000,1605 억,,2497212,N,N,10,N,00,N diff --git a/004720/price/prices-20250201.csv b/004720/price/prices-20250201.csv index 329ff12b9043..16a9a30e4b27 100644 --- a/004720/price/prices-20250201.csv +++ b/004720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4360,-80,5,-1.80,85696435,19637,71.00,4470,4470,4320,5770,3110,4440,4364.18,1.73,0,-5411,4586,4512,4401,4327,4216,4550,4365,91,1330,500,3190,5,1,18201304,794,12.75,0.34,12,0.11,342.00,12710.00,6430,20240819,-32.19,3800,20241230,14.74,4740,-8.02,20250109,4065,7.26,20250102,6430,-32.19,20240819,3800,14.74,20241230,2.34,N,004720,500,91 억,,314546,N,N,1,N,00,N +20250207,150155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4340,-100,5,-2.25,76023420,17412,62.96,4470,4470,4320,5770,3110,4440,4366.15,1.73,0,-4210,4586,4512,4401,4327,4216,4550,4365,91,1330,500,3190,5,1,18201304,790,12.69,0.34,12,0.10,342.00,12710.00,6430,20240819,-32.50,3800,20241230,14.21,4740,-8.44,20250109,4065,6.77,20250102,6430,-32.50,20240819,3800,14.21,20241230,2.34,N,004720,500,91 억,,314546,N,N,7,N,00,N +20250207,140154,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4365,-75,5,-1.69,60831525,13903,50.27,4470,4470,4320,5770,3110,4440,4375.42,1.73,0,-4214,4586,4512,4401,4327,4216,4550,4365,91,1330,500,3190,5,1,18201304,794,12.76,0.34,12,0.08,342.00,12710.00,6430,20240819,-32.12,3800,20241230,14.87,4740,-7.91,20250109,4065,7.38,20250102,6430,-32.12,20240819,3800,14.87,20241230,2.34,N,004720,500,91 억,,314546,N,N,7,N,00,N +20250207,130154,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4350,-90,5,-2.03,59753120,13656,49.38,4470,4470,4320,5770,3110,4440,4375.59,1.73,0,-4043,4586,4512,4401,4327,4216,4550,4365,91,1330,500,3190,5,1,18201304,792,12.72,0.34,12,0.08,342.00,12710.00,6430,20240819,-32.35,3800,20241230,14.47,4740,-8.23,20250109,4065,7.01,20250102,6430,-32.35,20240819,3800,14.47,20241230,2.34,N,004720,500,91 억,,314546,N,N,7,N,00,N +20250207,120155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4350,-90,5,-2.03,52679775,12033,43.51,4470,4470,4320,5770,3110,4440,4377.94,1.73,0,-3181,4586,4512,4401,4327,4216,4550,4365,91,1330,500,3190,5,1,18201304,792,12.72,0.34,12,0.07,342.00,12710.00,6430,20240819,-32.35,3800,20241230,14.47,4740,-8.23,20250109,4065,7.01,20250102,6430,-32.35,20240819,3800,14.47,20241230,2.34,N,004720,500,91 억,,314546,N,N,7,N,00,N +20250207,110155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4360,-80,5,-1.80,36958775,8432,30.49,4470,4470,4320,5770,3110,4440,4383.16,1.73,0,-2175,4586,4512,4401,4327,4216,4550,4365,91,1330,500,3190,5,1,18201304,794,12.75,0.34,12,0.05,342.00,12710.00,6430,20240819,-32.19,3800,20241230,14.74,4740,-8.02,20250109,4065,7.26,20250102,6430,-32.19,20240819,3800,14.74,20241230,2.34,N,004720,500,91 억,,314546,N,N,7,N,00,N +20250207,100155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4400,-40,5,-0.90,24681280,5623,20.33,4470,4470,4320,5770,3110,4440,4389.34,1.73,0,-2348,4586,4512,4401,4327,4216,4550,4365,91,1330,500,3190,5,1,18201304,801,12.87,0.35,12,0.03,342.00,12710.00,6430,20240819,-31.57,3800,20241230,15.79,4740,-7.17,20250109,4065,8.24,20250102,6430,-31.57,20240819,3800,15.79,20241230,2.34,N,004720,500,91 억,,314546,N,N,7,N,00,N +20250207,090155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4470,30,2,0.68,447000,100,0.36,4470,4470,4470,5770,3110,4440,4470.00,1.73,0,-15,4586,4512,4401,4327,4216,4550,4365,91,1330,500,3190,5,1,18201304,814,13.07,0.35,12,0.00,342.00,12710.00,6430,20240819,-30.48,3800,20241230,17.63,4740,-5.70,20250109,4065,9.96,20250102,6430,-30.48,20240819,3800,17.63,20241230,2.34,N,004720,500,91 억,,314546,N,N,7,N,00,N 20250206,160152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4440,140,2,3.26,122156320,27656,90.01,4300,4475,4290,5590,3010,4300,4416.99,1.69,0,-4306,4446,4372,4326,4252,4206,4350,4230,91,1290,500,3090,5,1,18201304,808,12.98,0.35,12,0.15,342.00,12710.00,6430,20240819,-30.95,3800,20241230,16.84,4740,-6.33,20250109,4065,9.23,20250102,6430,-30.95,20240819,3800,16.84,20241230,2.30,N,004720,500,91 억,,308336,N,N,7,N,00,N 20250206,150153,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4435,135,2,3.14,114862105,26005,84.64,4300,4475,4290,5590,3010,4300,4416.92,1.69,0,-4386,4446,4372,4326,4252,4206,4350,4230,91,1290,500,3090,5,1,18201304,807,12.97,0.35,12,0.14,342.00,12710.00,6430,20240819,-31.03,3800,20241230,16.71,4740,-6.43,20250109,4065,9.10,20250102,6430,-31.03,20240819,3800,16.71,20241230,2.30,N,004720,500,91 억,,308336,N,N,5,N,00,N 20250206,140153,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4445,145,2,3.37,106575355,24125,78.52,4300,4475,4290,5590,3010,4300,4417.63,1.69,0,-4175,4446,4372,4326,4252,4206,4350,4230,91,1290,500,3090,5,1,18201304,809,13.00,0.35,12,0.13,342.00,12710.00,6430,20240819,-30.87,3800,20241230,16.97,4740,-6.22,20250109,4065,9.35,20250102,6430,-30.87,20240819,3800,16.97,20241230,2.30,N,004720,500,91 억,,308336,N,N,5,N,00,N diff --git a/004770/price/prices-20250201.csv b/004770/price/prices-20250201.csv index d1650121e961..f9493f0725b2 100644 --- a/004770/price/prices-20250201.csv +++ b/004770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1999,-61,5,-2.96,1403021591,695913,156.06,2060,2060,1995,2675,1445,2060,2016.11,2.17,0,86637,2153,2106,2083,2036,2013,2095,2025,193,615,500,1270,1,1,36702884,734,18.01,0.91,12,1.90,111.00,2207.00,3235,20241212,-38.21,1321,20240806,51.32,2450,-18.41,20250120,1995,0.20,20250207,3235,-38.21,20241212,1321,51.32,20240806,4.11,N,004770,500,193 억,,797316,N,N,2,N,00,N +20250207,150156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1999,-61,5,-2.96,1285742723,637275,142.91,2060,2060,1995,2675,1445,2060,2017.56,2.17,0,91917,2153,2106,2083,2036,2013,2095,2025,193,615,500,1270,1,1,36702884,734,18.01,0.91,12,1.74,111.00,2207.00,3235,20241212,-38.21,1321,20240806,51.32,2450,-18.41,20250120,1995,0.20,20250207,3235,-38.21,20241212,1321,51.32,20240806,4.11,N,004770,500,193 억,,797316,N,N,16,N,00,N +20250207,140155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2010,-50,5,-2.43,1073965994,531406,119.17,2060,2060,1995,2675,1445,2060,2020.99,2.17,0,74893,2153,2106,2083,2036,2013,2095,2025,193,615,500,1270,5,1,36702884,738,18.11,0.91,12,1.45,111.00,2207.00,3235,20241212,-37.87,1321,20240806,52.16,2450,-17.96,20250120,1995,0.75,20250207,3235,-37.87,20241212,1321,52.16,20240806,4.11,N,004770,500,193 억,,797316,N,N,16,N,00,N +20250207,130155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2020,-40,5,-1.94,745721205,367542,82.42,2060,2060,2005,2675,1445,2060,2028.94,2.17,0,44109,2153,2106,2083,2036,2013,2095,2025,193,615,500,1270,5,1,36702884,741,18.20,0.92,12,1.00,111.00,2207.00,3235,20241212,-37.56,1321,20240806,52.91,2450,-17.55,20250120,2005,0.75,20250207,3235,-37.56,20241212,1321,52.91,20240806,4.11,N,004770,500,193 억,,797316,N,N,16,N,00,N +20250207,120155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2015,-45,5,-2.18,699942995,344880,77.34,2060,2060,2005,2675,1445,2060,2029.53,2.17,0,41054,2153,2106,2083,2036,2013,2095,2025,193,615,500,1270,5,1,36702884,740,18.15,0.91,12,0.94,111.00,2207.00,3235,20241212,-37.71,1321,20240806,52.54,2450,-17.76,20250120,2005,0.50,20250207,3235,-37.71,20241212,1321,52.54,20240806,4.11,N,004770,500,193 억,,797316,N,N,16,N,00,N +20250207,110155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2010,-50,5,-2.43,561178100,276000,61.89,2060,2060,2010,2675,1445,2060,2033.25,2.17,0,21362,2153,2106,2083,2036,2013,2095,2025,193,615,500,1270,5,1,36702884,738,18.11,0.91,12,0.75,111.00,2207.00,3235,20241212,-37.87,1321,20240806,52.16,2450,-17.96,20250120,2010,0.00,20250207,3235,-37.87,20241212,1321,52.16,20240806,4.11,N,004770,500,193 억,,797316,N,N,16,N,00,N +20250207,100155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2035,-25,5,-1.21,338312155,166082,37.24,2060,2060,2025,2675,1445,2060,2037.02,2.17,0,5787,2153,2106,2083,2036,2013,2095,2025,193,615,500,1270,5,1,36702884,747,18.33,0.92,12,0.45,111.00,2207.00,3235,20241212,-37.09,1321,20240806,54.05,2450,-16.94,20250120,2025,0.49,20250207,3235,-37.09,20241212,1321,54.05,20240806,4.11,N,004770,500,193 억,,797316,N,N,16,N,00,N +20250207,090155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2040,-20,5,-0.97,33153625,16189,3.63,2060,2060,2040,2675,1445,2060,2047.91,2.17,0,-10828,2153,2106,2083,2036,2013,2095,2025,193,615,500,1270,5,1,36702884,749,18.38,0.92,12,0.04,111.00,2207.00,3235,20241212,-36.94,1321,20240806,54.43,2450,-16.73,20250120,2040,0.00,20250207,3235,-36.94,20241212,1321,54.43,20240806,4.11,N,004770,500,193 억,,797316,N,N,16,N,00,N 20250206,160152,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2060,-45,5,-2.14,924120445,443471,103.20,2095,2130,2060,2735,1475,2105,2083.84,2.45,0,-99488,2165,2135,2095,2065,2025,2150,2080,193,630,500,1300,5,1,36702884,756,18.56,0.93,12,1.21,111.00,2207.00,3235,20241212,-36.32,1321,20240806,55.94,2450,-15.92,20250120,2055,0.24,20250203,3235,-36.32,20241212,1321,55.94,20240806,4.11,N,004770,500,193 억,,898160,N,N,16,N,00,N 20250206,150153,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2070,-35,5,-1.66,859675470,412259,95.94,2095,2130,2060,2735,1475,2105,2085.28,2.45,0,-92818,2165,2135,2095,2065,2025,2150,2080,193,630,500,1300,5,1,36702884,760,18.65,0.94,12,1.12,111.00,2207.00,3235,20241212,-36.01,1321,20240806,56.70,2450,-15.51,20250120,2055,0.73,20250203,3235,-36.01,20241212,1321,56.70,20240806,4.11,N,004770,500,193 억,,898160,N,N,12,N,00,N 20250206,140154,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2070,-35,5,-1.66,752323480,360313,83.85,2095,2130,2065,2735,1475,2105,2087.97,2.45,0,-86084,2165,2135,2095,2065,2025,2150,2080,193,630,500,1300,5,1,36702884,760,18.65,0.94,12,0.98,111.00,2207.00,3235,20241212,-36.01,1321,20240806,56.70,2450,-15.51,20250120,2055,0.73,20250203,3235,-36.01,20241212,1321,56.70,20240806,4.11,N,004770,500,193 억,,898160,N,N,12,N,00,N diff --git a/004780/price/prices-20250201.csv b/004780/price/prices-20250201.csv index 5369b946c50d..8a1b3d275e06 100644 --- a/004780/price/prices-20250201.csv +++ b/004780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,10,2,0.26,47319880,12440,97.73,3820,3835,3785,4965,2675,3820,3803.84,3.34,0,-1284,3923,3871,3838,3786,3753,3855,3770,80,1145,500,2820,5,1,15903199,609,4.66,0.43,12,0.08,822.00,8909.00,4285,20241219,-10.62,3550,20240805,7.89,3970,-3.53,20250103,3785,1.19,20250207,4285,-10.62,20241219,3550,7.89,20240805,1.15,N,004780,500,79 억,,531205,N,N,0,N,00,N +20250207,150156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,10,2,0.26,46879275,12325,96.83,3820,3835,3785,4965,2675,3820,3803.59,3.34,0,-1281,3923,3871,3838,3786,3753,3855,3770,80,1145,500,2820,5,1,15903199,609,4.66,0.43,12,0.08,822.00,8909.00,4285,20241219,-10.62,3550,20240805,7.89,3970,-3.53,20250103,3785,1.19,20250207,4285,-10.62,20241219,3550,7.89,20240805,1.15,N,004780,500,79 억,,531205,N,N,0,N,00,N +20250207,140155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3825,5,2,0.13,44632390,11738,92.21,3820,3830,3785,4965,2675,3820,3802.38,3.34,0,-1038,3923,3871,3838,3786,3753,3855,3770,80,1145,500,2820,5,1,15903199,608,4.65,0.43,12,0.07,822.00,8909.00,4285,20241219,-10.74,3550,20240805,7.75,3970,-3.65,20250103,3785,1.06,20250207,4285,-10.74,20241219,3550,7.75,20240805,1.15,N,004780,500,79 억,,531205,N,N,0,N,00,N +20250207,130155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,0,3,0.00,42293760,11125,87.40,3820,3830,3785,4965,2675,3820,3801.69,3.34,0,-932,3923,3871,3838,3786,3753,3855,3770,80,1145,500,2820,5,1,15903199,608,4.65,0.43,12,0.07,822.00,8909.00,4285,20241219,-10.85,3550,20240805,7.61,3970,-3.78,20250103,3785,0.92,20250207,4285,-10.85,20241219,3550,7.61,20240805,1.15,N,004780,500,79 억,,531205,N,N,0,N,00,N +20250207,120155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3815,-5,5,-0.13,41411695,10894,85.58,3820,3830,3785,4965,2675,3820,3801.33,3.34,0,-898,3923,3871,3838,3786,3753,3855,3770,80,1145,500,2820,5,1,15903199,607,4.64,0.43,12,0.07,822.00,8909.00,4285,20241219,-10.97,3550,20240805,7.46,3970,-3.90,20250103,3785,0.79,20250207,4285,-10.97,20241219,3550,7.46,20240805,1.15,N,004780,500,79 억,,531205,N,N,0,N,00,N +20250207,110155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,-25,5,-0.65,39056855,10276,80.73,3820,3830,3785,4965,2675,3820,3800.78,3.34,0,-623,3923,3871,3838,3786,3753,3855,3770,80,1145,500,2820,5,1,15903199,604,4.62,0.43,12,0.06,822.00,8909.00,4285,20241219,-11.44,3550,20240805,6.90,3970,-4.41,20250103,3785,0.26,20250207,4285,-11.44,20241219,3550,6.90,20240805,1.15,N,004780,500,79 억,,531205,N,N,0,N,00,N +20250207,100155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,-30,5,-0.79,28832460,7582,59.56,3820,3830,3785,4965,2675,3820,3802.75,3.34,0,-483,3923,3871,3838,3786,3753,3855,3770,80,1145,500,2820,5,1,15903199,603,4.61,0.43,12,0.05,822.00,8909.00,4285,20241219,-11.55,3550,20240805,6.76,3970,-4.53,20250103,3785,0.13,20250207,4285,-11.55,20241219,3550,6.76,20240805,1.15,N,004780,500,79 억,,531205,N,N,0,N,00,N +20250207,090156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,10,2,0.26,787750,206,1.62,3820,3830,3815,4965,2675,3820,3824.03,3.34,0,-72,3923,3871,3838,3786,3753,3855,3770,80,1145,500,2820,5,1,15903199,609,4.66,0.43,12,0.00,822.00,8909.00,4285,20241219,-10.62,3550,20240805,7.89,3970,-3.53,20250103,3800,0.79,20250203,4285,-10.62,20241219,3550,7.89,20240805,1.15,N,004780,500,79 억,,531205,N,N,0,N,00,N 20250206,160153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,-35,5,-0.91,48612640,12716,257.20,3885,3890,3805,5010,2700,3855,3822.95,3.34,0,-430,3918,3886,3863,3831,3808,3875,3820,80,1155,500,2850,5,1,15903199,608,4.65,0.43,12,0.08,822.00,8909.00,4285,20241219,-10.85,3550,20240805,7.61,3970,-3.78,20250103,3800,0.53,20250203,4285,-10.85,20241219,3550,7.61,20240805,1.15,N,004780,500,79 억,,531635,N,N,0,N,00,N 20250206,150153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3825,-30,5,-0.78,47466635,12416,251.13,3885,3890,3805,5010,2700,3855,3823.02,3.34,0,-420,3918,3886,3863,3831,3808,3875,3820,80,1155,500,2850,5,1,15903199,608,4.65,0.43,12,0.08,822.00,8909.00,4285,20241219,-10.74,3550,20240805,7.75,3970,-3.65,20250103,3800,0.66,20250203,4285,-10.74,20241219,3550,7.75,20240805,1.15,N,004780,500,79 억,,531635,N,N,0,N,00,N 20250206,140154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3825,-30,5,-0.78,36790460,9620,194.58,3885,3890,3805,5010,2700,3855,3824.37,3.34,0,-180,3918,3886,3863,3831,3808,3875,3820,80,1155,500,2850,5,1,15903199,608,4.65,0.43,12,0.06,822.00,8909.00,4285,20241219,-10.74,3550,20240805,7.75,3970,-3.65,20250103,3800,0.66,20250203,4285,-10.74,20241219,3550,7.75,20240805,1.15,N,004780,500,79 억,,531635,N,N,0,N,00,N diff --git a/004800/price/prices-20250201.csv b/004800/price/prices-20250201.csv index 02a68c3f2ea4..3953c366a58f 100644 --- a/004800/price/prices-20250201.csv +++ b/004800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160156,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,46550,-650,5,-1.38,533595350,11468,58.18,47200,47200,46250,61300,33050,47200,46529.07,6.79,0,-1399,48033,47616,46883,46466,45733,47825,46675,867,14100,5000,29260,50,1,16740407,7793,15516.67,0.39,12,0.07,3.00,118968.00,55100,20241217,-15.52,38950,20240805,19.51,47300,-1.59,20250206,44450,4.72,20250203,69900,-33.40,20240527,38950,19.51,20240805,0.12,N,004800,5000,867 억,,1136819,N,N,17,N,00,N +20250207,150156,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,46500,-700,5,-1.48,411287450,8834,44.82,47200,47200,46300,61300,33050,47200,46557.33,6.79,0,-433,48033,47616,46883,46466,45733,47825,46675,867,14100,5000,29260,50,1,16740407,7784,15500.00,0.39,12,0.05,3.00,118968.00,55100,20241217,-15.61,38950,20240805,19.38,47300,-1.69,20250206,44450,4.61,20250203,69900,-33.48,20240527,38950,19.38,20240805,0.12,N,004800,5000,867 억,,1136819,N,N,0,N,00,N +20250207,140155,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,46500,-700,5,-1.48,318696600,6842,34.71,47200,47200,46300,61300,33050,47200,46579.45,6.79,0,-748,48033,47616,46883,46466,45733,47825,46675,867,14100,5000,29260,50,1,16740407,7784,15500.00,0.39,12,0.04,3.00,118968.00,55100,20241217,-15.61,38950,20240805,19.38,47300,-1.69,20250206,44450,4.61,20250203,69900,-33.48,20240527,38950,19.38,20240805,0.12,N,004800,5000,867 억,,1136819,N,N,0,N,00,N +20250207,130155,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,46550,-650,5,-1.38,264936400,5686,28.85,47200,47200,46300,61300,33050,47200,46594.51,6.79,0,-444,48033,47616,46883,46466,45733,47825,46675,867,14100,5000,29260,50,1,16740407,7793,15516.67,0.39,12,0.03,3.00,118968.00,55100,20241217,-15.52,38950,20240805,19.51,47300,-1.59,20250206,44450,4.72,20250203,69900,-33.40,20240527,38950,19.51,20240805,0.12,N,004800,5000,867 억,,1136819,N,N,0,N,00,N +20250207,120156,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,46650,-550,5,-1.17,217704800,4671,23.70,47200,47200,46300,61300,33050,47200,46607.75,6.79,0,-401,48033,47616,46883,46466,45733,47825,46675,867,14100,5000,29260,50,1,16740407,7809,15550.00,0.39,12,0.03,3.00,118968.00,55100,20241217,-15.34,38950,20240805,19.77,47300,-1.37,20250206,44450,4.95,20250203,69900,-33.26,20240527,38950,19.77,20240805,0.12,N,004800,5000,867 억,,1136819,N,N,0,N,00,N +20250207,110155,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,46350,-850,5,-1.80,177177350,3800,19.28,47200,47200,46300,61300,33050,47200,46625.62,6.79,0,-159,48033,47616,46883,46466,45733,47825,46675,867,14100,5000,29260,50,1,16740407,7759,15450.00,0.39,12,0.02,3.00,118968.00,55100,20241217,-15.88,38950,20240805,19.00,47300,-2.01,20250206,44450,4.27,20250203,69900,-33.69,20240527,38950,19.00,20240805,0.12,N,004800,5000,867 억,,1136819,N,N,0,N,00,N +20250207,100156,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,46900,-300,5,-0.64,54545650,1163,5.90,47200,47200,46750,61300,33050,47200,46900.82,6.79,0,-201,48033,47616,46883,46466,45733,47825,46675,867,14100,5000,29260,50,1,16740407,7851,15633.33,0.39,12,0.01,3.00,118968.00,55100,20241217,-14.88,38950,20240805,20.41,47300,-0.85,20250206,44450,5.51,20250203,69900,-32.90,20240527,38950,20.41,20240805,0.12,N,004800,5000,867 억,,1136819,N,N,0,N,00,N +20250207,090156,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47200,0,3,0.00,1416000,30,0.15,47200,47200,47200,61300,33050,47200,47200.00,6.79,0,1,48033,47616,46883,46466,45733,47825,46675,867,14100,5000,29260,50,1,16740407,7901,15733.33,0.40,12,0.00,3.00,118968.00,55100,20241217,-14.34,38950,20240805,21.18,47300,-0.21,20250206,44450,6.19,20250203,69900,-32.47,20240527,38950,21.18,20240805,0.12,N,004800,5000,867 억,,1136819,N,N,0,N,00,N 20250206,160153,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47200,950,2,2.05,923875650,19710,115.33,46300,47300,46150,60100,32400,46250,46873.43,6.72,0,6663,47750,47000,46050,45300,44350,46525,44825,867,13850,5000,28670,50,1,16740407,7901,15733.33,0.40,12,0.12,3.00,118968.00,55100,20241217,-14.34,38950,20240805,21.18,47300,-0.21,20250206,44450,6.19,20250203,69900,-32.47,20240527,38950,21.18,20240805,0.11,N,004800,5000,867 억,,1124468,N,N,0,N,00,N 20250206,150153,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47050,800,2,1.73,861072850,18377,107.53,46300,47300,46150,60100,32400,46250,46856.01,6.72,0,6997,47750,47000,46050,45300,44350,46525,44825,867,13850,5000,28670,50,1,16740407,7876,15683.33,0.40,12,0.11,3.00,118968.00,55100,20241217,-14.61,38950,20240805,20.80,47300,-0.53,20250206,44450,5.85,20250203,69900,-32.69,20240527,38950,20.80,20240805,0.11,N,004800,5000,867 억,,1124468,N,N,0,N,00,N 20250206,140154,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47050,800,2,1.73,795991250,16993,99.43,46300,47300,46150,60100,32400,46250,46842.30,6.72,0,6756,47750,47000,46050,45300,44350,46525,44825,867,13850,5000,28670,50,1,16740407,7876,15683.33,0.40,12,0.10,3.00,118968.00,55100,20241217,-14.61,38950,20240805,20.80,47300,-0.53,20250206,44450,5.85,20250203,69900,-32.69,20240527,38950,20.80,20240805,0.11,N,004800,5000,867 억,,1124468,N,N,0,N,00,N diff --git a/004830/price/prices-20250201.csv b/004830/price/prices-20250201.csv index 5ad932ac63ad..25622b8bc3be 100644 --- a/004830/price/prices-20250201.csv +++ b/004830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7060,-40,5,-0.56,759491060,107365,58.77,7020,7150,7020,9230,4970,7100,7073.92,5.03,0,-9841,7260,7180,7120,7040,6980,7150,7010,78,2130,500,4540,10,1,15680000,1107,21.39,1.30,12,0.68,330.00,5427.00,14310,20240216,-50.66,5750,20240805,22.78,7350,-3.95,20250117,6590,7.13,20250102,14310,-50.66,20240216,5750,22.78,20240805,5.80,N,004830,500,78 억,,788338,N,N,1,N,00,N +20250207,150157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7050,-50,5,-0.70,674008170,95236,52.13,7020,7150,7020,9230,4970,7100,7077.24,5.03,0,-3734,7260,7180,7120,7040,6980,7150,7010,78,2130,500,4540,10,1,15680000,1105,21.36,1.30,12,0.61,330.00,5427.00,14310,20240216,-50.73,5750,20240805,22.61,7350,-4.08,20250117,6590,6.98,20250102,14310,-50.73,20240216,5750,22.61,20240805,5.80,N,004830,500,78 억,,788338,N,N,7,N,00,N +20250207,140155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7030,-70,5,-0.99,559060040,78947,43.22,7020,7150,7020,9230,4970,7100,7081.46,5.03,0,-4080,7260,7180,7120,7040,6980,7150,7010,78,2130,500,4540,10,1,15680000,1102,21.30,1.30,12,0.50,330.00,5427.00,14310,20240216,-50.87,5750,20240805,22.26,7350,-4.35,20250117,6590,6.68,20250102,14310,-50.87,20240216,5750,22.26,20240805,5.80,N,004830,500,78 억,,788338,N,N,7,N,00,N +20250207,130156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7040,-60,5,-0.85,461960600,65201,35.69,7020,7150,7020,9230,4970,7100,7085.18,5.03,0,-2137,7260,7180,7120,7040,6980,7150,7010,78,2130,500,4540,10,1,15680000,1104,21.33,1.30,12,0.42,330.00,5427.00,14310,20240216,-50.80,5750,20240805,22.43,7350,-4.22,20250117,6590,6.83,20250102,14310,-50.80,20240216,5750,22.43,20240805,5.80,N,004830,500,78 억,,788338,N,N,7,N,00,N +20250207,120156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7050,-50,5,-0.70,396093450,55846,30.57,7020,7150,7020,9230,4970,7100,7092.60,5.03,0,-406,7260,7180,7120,7040,6980,7150,7010,78,2130,500,4540,10,1,15680000,1105,21.36,1.30,12,0.36,330.00,5427.00,14310,20240216,-50.73,5750,20240805,22.61,7350,-4.08,20250117,6590,6.98,20250102,14310,-50.73,20240216,5750,22.61,20240805,5.80,N,004830,500,78 억,,788338,N,N,7,N,00,N +20250207,110156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7070,-30,5,-0.42,353350490,49795,27.26,7020,7150,7020,9230,4970,7100,7096.10,5.03,0,-467,7260,7180,7120,7040,6980,7150,7010,78,2130,500,4540,10,1,15680000,1109,21.42,1.30,12,0.32,330.00,5427.00,14310,20240216,-50.59,5750,20240805,22.96,7350,-3.81,20250117,6590,7.28,20250102,14310,-50.59,20240216,5750,22.96,20240805,5.80,N,004830,500,78 억,,788338,N,N,7,N,00,N +20250207,100156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7070,-30,5,-0.42,281038070,39578,21.67,7020,7150,7020,9230,4970,7100,7100.87,5.03,0,-2250,7260,7180,7120,7040,6980,7150,7010,78,2130,500,4540,10,1,15680000,1109,21.42,1.30,12,0.25,330.00,5427.00,14310,20240216,-50.59,5750,20240805,22.96,7350,-3.81,20250117,6590,7.28,20250102,14310,-50.59,20240216,5750,22.96,20240805,5.80,N,004830,500,78 억,,788338,N,N,7,N,00,N +20250207,090156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7050,-50,5,-0.70,11388820,1622,0.89,7020,7100,7020,9230,4970,7100,7021.47,5.03,0,74,7260,7180,7120,7040,6980,7150,7010,78,2130,500,4540,10,1,15680000,1105,21.36,1.30,12,0.01,330.00,5427.00,14310,20240216,-50.73,5750,20240805,22.61,7350,-4.08,20250117,6590,6.98,20250102,14310,-50.73,20240216,5750,22.61,20240805,5.80,N,004830,500,78 억,,788338,N,N,7,N,00,N 20250206,160153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7100,40,2,0.57,1283535620,180286,33.58,7160,7200,7060,9170,4950,7060,7119.56,4.94,0,13403,7580,7320,7090,6830,6600,7450,6960,78,2110,500,4510,10,1,15680000,1113,21.52,1.31,12,1.15,330.00,5427.00,14310,20240216,-50.38,5750,20240805,23.48,7350,-3.40,20250117,6590,7.74,20250102,14310,-50.38,20240216,5750,23.48,20240805,6.00,N,004830,500,78 억,,774875,N,N,7,N,00,N 20250206,150154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7100,40,2,0.57,1151863710,161714,30.12,7160,7200,7060,9170,4950,7060,7122.89,4.94,0,11099,7580,7320,7090,6830,6600,7450,6960,78,2110,500,4510,10,1,15680000,1113,21.52,1.31,12,1.03,330.00,5427.00,14310,20240216,-50.38,5750,20240805,23.48,7350,-3.40,20250117,6590,7.74,20250102,14310,-50.38,20240216,5750,23.48,20240805,6.00,N,004830,500,78 억,,774875,N,N,5,N,00,N 20250206,140154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7100,40,2,0.57,1020163450,143117,26.66,7160,7200,7060,9170,4950,7060,7128.24,4.94,0,6395,7580,7320,7090,6830,6600,7450,6960,78,2110,500,4510,10,1,15680000,1113,21.52,1.31,12,0.91,330.00,5427.00,14310,20240216,-50.38,5750,20240805,23.48,7350,-3.40,20250117,6590,7.74,20250102,14310,-50.38,20240216,5750,23.48,20240805,6.00,N,004830,500,78 억,,774875,N,N,5,N,00,N diff --git a/004840/price/prices-20250201.csv b/004840/price/prices-20250201.csv index 2bc9de842a27..7dac91fd93da 100644 --- a/004840/price/prices-20250201.csv +++ b/004840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4300,20,2,0.47,128520875,29977,231.23,4305,4305,4230,5560,3000,4280,4264.63,0.94,0,-69,4440,4360,4255,4175,4070,4400,4215,100,1280,500,2730,5,1,19930000,857,5.58,0.22,12,0.15,771.00,19132.00,8440,20240228,-49.05,3660,20241210,17.49,4630,-7.13,20250109,4000,7.50,20250203,8440,-49.05,20240228,3660,17.49,20241210,1.23,N,004840,500,99 억,,186718,N,N,1,N,00,N +20250207,150157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4245,-35,5,-0.82,64141775,15005,115.74,4305,4305,4230,5560,3000,4280,4253.50,0.94,0,127,4440,4360,4255,4175,4070,4400,4215,100,1280,500,2730,5,1,19930000,846,5.51,0.22,12,0.08,771.00,19132.00,8440,20240228,-49.70,3660,20241210,15.98,4630,-8.32,20250109,4000,6.12,20250203,8440,-49.70,20240228,3660,15.98,20241210,1.23,N,004840,500,99 억,,186718,N,N,9,N,00,N +20250207,140156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4240,-40,5,-0.93,59964520,14025,108.18,4305,4305,4235,5560,3000,4280,4249.15,0.94,0,268,4440,4360,4255,4175,4070,4400,4215,100,1280,500,2730,5,1,19930000,845,5.50,0.22,12,0.07,771.00,19132.00,8440,20240228,-49.76,3660,20241210,15.85,4630,-8.42,20250109,4000,6.00,20250203,8440,-49.76,20240228,3660,15.85,20241210,1.23,N,004840,500,99 억,,186718,N,N,9,N,00,N +20250207,130156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4250,-30,5,-0.70,55961660,13081,100.90,4305,4305,4235,5560,3000,4280,4256.85,0.94,0,-203,4440,4360,4255,4175,4070,4400,4215,100,1280,500,2730,5,1,19930000,847,5.51,0.22,12,0.07,771.00,19132.00,8440,20240228,-49.64,3660,20241210,16.12,4630,-8.21,20250109,4000,6.25,20250203,8440,-49.64,20240228,3660,16.12,20241210,1.23,N,004840,500,99 억,,186718,N,N,9,N,00,N +20250207,120156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4265,-15,5,-0.35,54860705,12822,98.90,4305,4305,4235,5560,3000,4280,4258.77,0.94,0,-53,4440,4360,4255,4175,4070,4400,4215,100,1280,500,2730,5,1,19930000,850,5.53,0.22,12,0.06,771.00,19132.00,8440,20240228,-49.47,3660,20241210,16.53,4630,-7.88,20250109,4000,6.62,20250203,8440,-49.47,20240228,3660,16.53,20241210,1.23,N,004840,500,99 억,,186718,N,N,9,N,00,N +20250207,110156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4265,-15,5,-0.35,54860705,12822,98.90,4305,4305,4235,5560,3000,4280,4258.77,0.94,0,-53,4440,4360,4255,4175,4070,4400,4215,100,1280,500,2730,5,1,19930000,850,5.53,0.22,12,0.06,771.00,19132.00,8440,20240228,-49.47,3660,20241210,16.53,4630,-7.88,20250109,4000,6.62,20250203,8440,-49.47,20240228,3660,16.53,20241210,1.23,N,004840,500,99 억,,186718,N,N,9,N,00,N +20250207,100156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4245,-35,5,-0.82,54852165,12820,98.89,4305,4305,4235,5560,3000,4280,4258.74,0.94,0,-52,4440,4360,4255,4175,4070,4400,4215,100,1280,500,2730,5,1,19930000,846,5.51,0.22,12,0.06,771.00,19132.00,8440,20240228,-49.70,3660,20241210,15.98,4630,-8.32,20250109,4000,6.12,20250203,8440,-49.70,20240228,3660,15.98,20241210,1.23,N,004840,500,99 억,,186718,N,N,9,N,00,N +20250207,090156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4275,-5,5,-0.12,53157615,12420,95.80,4305,4305,4275,5560,3000,4280,4280.04,0.94,0,-419,4440,4360,4255,4175,4070,4400,4215,100,1280,500,2730,5,1,19930000,852,5.54,0.22,12,0.06,771.00,19132.00,8440,20240228,-49.35,3660,20241210,16.80,4630,-7.67,20250109,4000,6.88,20250203,8440,-49.35,20240228,3660,16.80,20241210,1.23,N,004840,500,99 억,,186718,N,N,9,N,00,N 20250206,160153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4280,105,2,2.51,54899810,12957,88.72,4150,4335,4150,5420,2925,4175,4237.08,0.94,0,193,4315,4245,4190,4120,4065,4280,4155,100,1245,500,2670,5,1,19930000,853,5.55,0.22,12,0.07,771.00,19132.00,8440,20240228,-49.29,3660,20241210,16.94,4630,-7.56,20250109,4000,7.00,20250203,8440,-49.29,20240228,3660,16.94,20241210,1.24,N,004840,500,99 억,,187238,N,N,9,N,00,N 20250206,150154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4280,105,2,2.51,46582795,11007,75.37,4150,4335,4150,5420,2925,4175,4232.11,0.94,0,-899,4315,4245,4190,4120,4065,4280,4155,100,1245,500,2670,5,1,19930000,853,5.55,0.22,12,0.06,771.00,19132.00,8440,20240228,-49.29,3660,20241210,16.94,4630,-7.56,20250109,4000,7.00,20250203,8440,-49.29,20240228,3660,16.94,20241210,1.24,N,004840,500,99 억,,187238,N,N,6,N,00,N 20250206,140155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4245,70,2,1.68,34921645,8263,56.58,4150,4335,4150,5420,2925,4175,4226.27,0.94,0,-1901,4315,4245,4190,4120,4065,4280,4155,100,1245,500,2670,5,1,19930000,846,5.51,0.22,12,0.04,771.00,19132.00,8440,20240228,-49.70,3660,20241210,15.98,4630,-8.32,20250109,4000,6.12,20250203,8440,-49.70,20240228,3660,15.98,20241210,1.24,N,004840,500,99 억,,187238,N,N,6,N,00,N diff --git a/004870/price/prices-20250201.csv b/004870/price/prices-20250201.csv index 1bef5ad095e5..86ee6f2f6b83 100644 --- a/004870/price/prices-20250201.csv +++ b/004870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,918,-19,5,-2.03,3130074578,3441291,114.79,935,935,890,1218,656,937,909.52,1.06,0,464004,1060,998,964,902,868,981,885,562,281,500,590,1,1,112419447,1032,22.39,0.61,12,3.06,41.00,1493.00,1322,20250122,-30.56,425,20240419,116.00,1322,-30.56,20250122,670,37.01,20250102,1322,-30.56,20250122,425,116.00,20240419,0.06,N,004870,500,562 억,,1190216,N,N,1,N,00,N +20250207,150157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,911,-26,5,-2.77,2942286616,3235856,107.94,935,935,890,1218,656,937,909.27,1.06,0,500999,1060,998,964,902,868,981,885,562,281,500,590,1,1,112419447,1024,22.22,0.61,12,2.88,41.00,1493.00,1322,20250122,-31.09,425,20240419,114.35,1322,-31.09,20250122,670,35.97,20250102,1322,-31.09,20250122,425,114.35,20240419,0.06,N,004870,500,562 억,,1190216,N,N,0,N,00,N +20250207,140156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,905,-32,5,-3.42,2711079712,2981819,99.46,935,935,890,1218,656,937,909.20,1.06,0,469261,1060,998,964,902,868,981,885,562,281,500,590,1,1,112419447,1017,22.07,0.61,12,2.65,41.00,1493.00,1322,20250122,-31.54,425,20240419,112.94,1322,-31.54,20250122,670,35.07,20250102,1322,-31.54,20250122,425,112.94,20240419,0.06,N,004870,500,562 억,,1190216,N,N,0,N,00,N +20250207,130156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,899,-38,5,-4.06,2114442673,2316517,77.27,935,935,899,1218,656,937,912.76,1.06,0,304057,1060,998,964,902,868,981,885,562,281,500,590,1,1,112419447,1011,21.93,0.60,12,2.06,41.00,1493.00,1322,20250122,-32.00,425,20240419,111.53,1322,-32.00,20250122,670,34.18,20250102,1322,-32.00,20250122,425,111.53,20240419,0.06,N,004870,500,562 억,,1190216,N,N,0,N,00,N +20250207,120156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,906,-31,5,-3.31,1731347014,1892827,63.14,935,935,901,1218,656,937,914.68,1.06,0,293668,1060,998,964,902,868,981,885,562,281,500,590,1,1,112419447,1019,22.10,0.61,12,1.68,41.00,1493.00,1322,20250122,-31.47,425,20240419,113.18,1322,-31.47,20250122,670,35.22,20250102,1322,-31.47,20250122,425,113.18,20240419,0.06,N,004870,500,562 억,,1190216,N,N,0,N,00,N +20250207,110156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,916,-21,5,-2.24,1350961074,1474619,49.19,935,935,906,1218,656,937,916.13,1.06,0,292871,1060,998,964,902,868,981,885,562,281,500,590,1,1,112419447,1030,22.34,0.61,12,1.31,41.00,1493.00,1322,20250122,-30.71,425,20240419,115.53,1322,-30.71,20250122,670,36.72,20250102,1322,-30.71,20250122,425,115.53,20240419,0.06,N,004870,500,562 억,,1190216,N,N,0,N,00,N +20250207,100156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,913,-24,5,-2.56,1041549374,1137012,37.93,935,935,906,1218,656,937,916.02,1.06,0,229897,1060,998,964,902,868,981,885,562,281,500,590,1,1,112419447,1026,22.27,0.61,12,1.01,41.00,1493.00,1322,20250122,-30.94,425,20240419,114.82,1322,-30.94,20250122,670,36.27,20250102,1322,-30.94,20250122,425,114.82,20240419,0.06,N,004870,500,562 억,,1190216,N,N,0,N,00,N +20250207,090157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,917,-20,5,-2.13,93838914,101841,3.40,935,935,915,1218,656,937,921.29,1.06,0,-6999,1060,998,964,902,868,981,885,562,281,500,590,1,1,112419447,1031,22.37,0.61,12,0.09,41.00,1493.00,1322,20250122,-30.64,425,20240419,115.76,1322,-30.64,20250122,670,36.87,20250102,1322,-30.64,20250122,425,115.76,20240419,0.06,N,004870,500,562 억,,1190216,N,N,0,N,00,N 20250206,160154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,937,-28,5,-2.90,2854449594,2949011,123.07,990,1026,930,1254,676,965,967.94,1.32,0,-300645,1031,998,975,942,919,986,930,562,289,500,610,1,1,112419447,1053,22.85,0.63,12,2.62,41.00,1493.00,1322,20250122,-29.12,425,20240419,120.47,1322,-29.12,20250122,670,39.85,20250102,1322,-29.12,20250122,425,120.47,20240419,0.07,N,004870,500,562 억,,1488457,N,N,9,N,00,N 20250206,150154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,939,-26,5,-2.69,2730170196,2816400,117.53,990,1026,930,1254,676,965,969.38,1.32,0,-309021,1031,998,975,942,919,986,930,562,289,500,610,1,1,112419447,1056,22.90,0.63,12,2.51,41.00,1493.00,1322,20250122,-28.97,425,20240419,120.94,1322,-28.97,20250122,670,40.15,20250102,1322,-28.97,20250122,425,120.94,20240419,0.07,N,004870,500,562 억,,1488457,N,N,9,N,00,N 20250206,140155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,942,-23,5,-2.38,2283575961,2339185,97.62,990,1026,941,1254,676,965,976.23,1.32,0,-391027,1031,998,975,942,919,986,930,562,289,500,610,1,1,112419447,1059,22.98,0.63,12,2.08,41.00,1493.00,1322,20250122,-28.74,425,20240419,121.65,1322,-28.74,20250122,670,40.60,20250102,1322,-28.74,20250122,425,121.65,20240419,0.07,N,004870,500,562 억,,1488457,N,N,9,N,00,N diff --git a/004890/price/prices-20250201.csv b/004890/price/prices-20250201.csv index d017018e10dc..4777cdc3cf24 100644 --- a/004890/price/prices-20250201.csv +++ b/004890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39900,0,3,0.00,57823000,1468,76.62,39550,39900,38950,51800,27950,39900,39388.96,1.99,0,-87,40400,40150,39800,39550,39200,39975,39375,121,11900,5000,29520,50,1,2425215,968,-89.86,0.23,12,0.06,-444.00,175280.00,48300,20240205,-17.39,37350,20241209,6.83,40400,-1.24,20250124,38450,3.77,20250103,47650,-16.26,20240213,37350,6.83,20241209,0.00,N,004890,5000,121 억,,48267,N,N,1,N,00,N +20250207,150157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39750,-150,5,-0.38,57305900,1455,75.94,39550,39750,38950,51800,27950,39900,39385.50,1.99,0,-86,40400,40150,39800,39550,39200,39975,39375,121,11900,5000,29520,50,1,2425215,964,-89.53,0.23,12,0.06,-444.00,175280.00,48300,20240205,-17.70,37350,20241209,6.43,40400,-1.61,20250124,38450,3.38,20250103,47650,-16.58,20240213,37350,6.43,20241209,0.00,N,004890,5000,121 억,,48267,N,N,1,N,00,N +20250207,140156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39400,-500,5,-1.25,55374950,1406,73.38,39550,39750,38950,51800,27950,39900,39384.74,1.99,0,-86,40400,40150,39800,39550,39200,39975,39375,121,11900,5000,29520,50,1,2425215,956,-88.74,0.22,12,0.06,-444.00,175280.00,48300,20240205,-18.43,37350,20241209,5.49,40400,-2.48,20250124,38450,2.47,20250103,47650,-17.31,20240213,37350,5.49,20241209,0.00,N,004890,5000,121 억,,48267,N,N,1,N,00,N +20250207,130156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39750,-150,5,-0.38,53203400,1351,70.51,39550,39750,38950,51800,27950,39900,39380.75,1.99,0,-93,40400,40150,39800,39550,39200,39975,39375,121,11900,5000,29520,50,1,2425215,964,-89.53,0.23,12,0.06,-444.00,175280.00,48300,20240205,-17.70,37350,20241209,6.43,40400,-1.61,20250124,38450,3.38,20250103,47650,-16.58,20240213,37350,6.43,20241209,0.00,N,004890,5000,121 억,,48267,N,N,1,N,00,N +20250207,120157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39450,-450,5,-1.13,50402150,1280,66.81,39550,39600,38950,51800,27950,39900,39376.68,1.99,0,-93,40400,40150,39800,39550,39200,39975,39375,121,11900,5000,29520,50,1,2425215,957,-88.85,0.23,12,0.05,-444.00,175280.00,48300,20240205,-18.32,37350,20241209,5.62,40400,-2.35,20250124,38450,2.60,20250103,47650,-17.21,20240213,37350,5.62,20241209,0.00,N,004890,5000,121 억,,48267,N,N,1,N,00,N +20250207,110156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39450,-450,5,-1.13,50047100,1271,66.34,39550,39600,38950,51800,27950,39900,39376.16,1.99,0,-93,40400,40150,39800,39550,39200,39975,39375,121,11900,5000,29520,50,1,2425215,957,-88.85,0.23,12,0.05,-444.00,175280.00,48300,20240205,-18.32,37350,20241209,5.62,40400,-2.35,20250124,38450,2.60,20250103,47650,-17.21,20240213,37350,5.62,20241209,0.00,N,004890,5000,121 억,,48267,N,N,1,N,00,N +20250207,100157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39500,-400,5,-1.00,47522300,1207,63.00,39550,39600,38950,51800,27950,39900,39372.25,1.99,0,-54,40400,40150,39800,39550,39200,39975,39375,121,11900,5000,29520,50,1,2425215,958,-88.96,0.23,12,0.05,-444.00,175280.00,48300,20240205,-18.22,37350,20241209,5.76,40400,-2.23,20250124,38450,2.73,20250103,47650,-17.10,20240213,37350,5.76,20241209,0.00,N,004890,5000,121 억,,48267,N,N,1,N,00,N +20250207,090157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39900,0,3,0.00,0,0,0.00,0,0,0,51800,27950,39900,0.00,1.99,0,0,40400,40150,39800,39550,39200,39975,39375,121,11900,5000,29520,50,1,2425215,968,-89.86,0.23,12,0.00,-444.00,175280.00,48300,20240205,-17.39,37350,20241209,6.83,40400,-1.24,20250124,38450,3.77,20250103,47650,-16.26,20240213,37350,6.83,20241209,0.00,N,004890,5000,121 억,,48267,N,N,1,N,00,N 20250206,160154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39900,100,2,0.25,76017900,1916,124.58,40050,40050,39450,51700,27900,39800,39675.31,1.99,0,64,40900,40350,39700,39150,38500,40625,39425,121,11900,5000,29450,50,1,2425215,968,-89.86,0.23,12,0.08,-444.00,175280.00,48300,20240205,-17.39,37350,20241209,6.83,40400,-1.24,20250124,38450,3.77,20250103,48300,-17.39,20240206,37350,6.83,20241209,0.00,N,004890,5000,121 억,,48203,N,N,1,N,00,N 20250206,150154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39900,100,2,0.25,75738600,1909,124.12,40050,40050,39450,51700,27900,39800,39674.49,1.99,0,64,40900,40350,39700,39150,38500,40625,39425,121,11900,5000,29450,50,1,2425215,968,-89.86,0.23,12,0.08,-444.00,175280.00,48300,20240205,-17.39,37350,20241209,6.83,40400,-1.24,20250124,38450,3.77,20250103,48300,-17.39,20240206,37350,6.83,20241209,0.00,N,004890,5000,121 억,,48203,N,N,1,N,00,N 20250206,140155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39850,50,2,0.13,69188000,1744,113.39,40050,40050,39450,51700,27900,39800,39672.02,1.99,0,50,40900,40350,39700,39150,38500,40625,39425,121,11900,5000,29450,50,1,2425215,966,-89.75,0.23,12,0.07,-444.00,175280.00,48300,20240205,-17.49,37350,20241209,6.69,40400,-1.36,20250124,38450,3.64,20250103,48300,-17.49,20240206,37350,6.69,20241209,0.00,N,004890,5000,121 억,,48203,N,N,1,N,00,N diff --git a/004910/price/prices-20250201.csv b/004910/price/prices-20250201.csv index 5cc6b740a4fc..35ced46a3b5d 100644 --- a/004910/price/prices-20250201.csv +++ b/004910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5810,-80,5,-1.36,163554920,27976,91.08,5970,5970,5800,7650,4130,5890,5846.26,1.08,0,-2893,6063,5976,5913,5826,5763,5945,5795,64,1760,500,4240,10,1,12800000,744,15.62,0.40,12,0.22,372.00,14471.00,8530,20240517,-31.89,4965,20241209,17.02,6390,-9.08,20250115,5740,1.22,20250203,8530,-31.89,20240517,4965,17.02,20241209,0.32,N,004910,500,64 억,,137611,N,N,1,N,00,N +20250207,150158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5830,-60,5,-1.02,155386150,26571,86.51,5970,5970,5800,7650,4130,5890,5847.96,1.08,0,-1942,6063,5976,5913,5826,5763,5945,5795,64,1760,500,4240,10,1,12800000,746,15.67,0.40,12,0.21,372.00,14471.00,8530,20240517,-31.65,4965,20241209,17.42,6390,-8.76,20250115,5740,1.57,20250203,8530,-31.65,20240517,4965,17.42,20241209,0.32,N,004910,500,64 억,,137611,N,N,5,N,00,N +20250207,140157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5800,-90,5,-1.53,153291720,26211,85.34,5970,5970,5800,7650,4130,5890,5848.37,1.08,0,-1952,6063,5976,5913,5826,5763,5945,5795,64,1760,500,4240,10,1,12800000,742,15.59,0.40,12,0.20,372.00,14471.00,8530,20240517,-32.00,4965,20241209,16.82,6390,-9.23,20250115,5740,1.05,20250203,8530,-32.00,20240517,4965,16.82,20241209,0.32,N,004910,500,64 억,,137611,N,N,5,N,00,N +20250207,130157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5850,-40,5,-0.68,115079150,19648,63.97,5970,5970,5820,7650,4130,5890,5857.04,1.08,0,-1896,6063,5976,5913,5826,5763,5945,5795,64,1760,500,4240,10,1,12800000,749,15.73,0.40,12,0.15,372.00,14471.00,8530,20240517,-31.42,4965,20241209,17.82,6390,-8.45,20250115,5740,1.92,20250203,8530,-31.42,20240517,4965,17.82,20241209,0.32,N,004910,500,64 억,,137611,N,N,5,N,00,N +20250207,120157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5890,0,3,0.00,104233240,17800,57.95,5970,5970,5820,7650,4130,5890,5855.80,1.08,0,-1785,6063,5976,5913,5826,5763,5945,5795,64,1760,500,4240,10,1,12800000,754,15.83,0.41,12,0.14,372.00,14471.00,8530,20240517,-30.95,4965,20241209,18.63,6390,-7.82,20250115,5740,2.61,20250203,8530,-30.95,20240517,4965,18.63,20241209,0.32,N,004910,500,64 억,,137611,N,N,5,N,00,N +20250207,110157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5850,-40,5,-0.68,77318860,13202,42.98,5970,5970,5820,7650,4130,5890,5856.60,1.08,0,-1795,6063,5976,5913,5826,5763,5945,5795,64,1760,500,4240,10,1,12800000,749,15.73,0.40,12,0.10,372.00,14471.00,8530,20240517,-31.42,4965,20241209,17.82,6390,-8.45,20250115,5740,1.92,20250203,8530,-31.42,20240517,4965,17.82,20241209,0.32,N,004910,500,64 억,,137611,N,N,5,N,00,N +20250207,100157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5870,-20,5,-0.34,15605740,2654,8.64,5970,5970,5850,7650,4130,5890,5880.08,1.08,0,-1384,6063,5976,5913,5826,5763,5945,5795,64,1760,500,4240,10,1,12800000,751,15.78,0.41,12,0.02,372.00,14471.00,8530,20240517,-31.18,4965,20241209,18.23,6390,-8.14,20250115,5740,2.26,20250203,8530,-31.18,20240517,4965,18.23,20241209,0.32,N,004910,500,64 억,,137611,N,N,5,N,00,N +20250207,090157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5890,0,3,0.00,0,0,0.00,0,0,0,7650,4130,5890,0.00,1.08,0,0,6063,5976,5913,5826,5763,5945,5795,64,1760,500,4240,10,1,12800000,754,15.83,0.41,12,0.00,372.00,14471.00,8530,20240517,-30.95,4965,20241209,18.63,6390,-7.82,20250115,5740,2.61,20250203,8530,-30.95,20240517,4965,18.63,20241209,0.32,N,004910,500,64 억,,137611,N,N,5,N,00,N 20250206,160154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5890,-50,5,-0.84,181468090,30715,203.44,5920,6000,5850,7720,4160,5940,5908.13,1.00,0,6308,6086,6012,5956,5882,5826,5985,5855,64,1780,500,4270,10,1,12800000,754,15.83,0.41,12,0.24,372.00,14471.00,8530,20240517,-30.95,4965,20241209,18.63,6390,-7.82,20250115,5740,2.61,20250203,8530,-30.95,20240517,4965,18.63,20241209,0.32,N,004910,500,64 억,,127554,N,N,5,N,00,N 20250206,150155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5920,-20,5,-0.34,174431710,29521,195.53,5920,6000,5850,7720,4160,5940,5908.73,1.00,0,6580,6086,6012,5956,5882,5826,5985,5855,64,1780,500,4270,10,1,12800000,758,15.91,0.41,12,0.23,372.00,14471.00,8530,20240517,-30.60,4965,20241209,19.23,6390,-7.36,20250115,5740,3.14,20250203,8530,-30.60,20240517,4965,19.23,20241209,0.32,N,004910,500,64 억,,127554,N,N,4,N,00,N 20250206,140155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5950,10,2,0.17,163532410,27675,183.30,5920,6000,5850,7720,4160,5940,5909.03,1.00,0,6337,6086,6012,5956,5882,5826,5985,5855,64,1780,500,4270,10,1,12800000,762,15.99,0.41,12,0.22,372.00,14471.00,8530,20240517,-30.25,4965,20241209,19.84,6390,-6.89,20250115,5740,3.66,20250203,8530,-30.25,20240517,4965,19.84,20241209,0.32,N,004910,500,64 억,,127554,N,N,4,N,00,N diff --git a/004920/price/prices-20250201.csv b/004920/price/prices-20250201.csv index 29d8a0eb4303..d54c41e6012f 100644 --- a/004920/price/prices-20250201.csv +++ b/004920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1148,-2,5,-0.17,92560538,80725,25.75,1140,1160,1101,1495,805,1150,1146.62,0.30,0,-4529,1244,1197,1113,1066,982,1220,1089,250,345,500,820,1,1,50065793,575,-7.00,1.05,12,0.16,-164.00,1097.00,1590,20241007,-27.80,1029,20250206,11.56,1189,-3.45,20250107,1029,11.56,20250206,1590,-27.80,20241007,1029,11.56,20250206,0.69,N,004920,500,250 억,,149856,N,N,0,N,00,N +20250207,150158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1150,0,3,0.00,83114960,72502,23.13,1140,1160,1101,1495,805,1150,1146.38,0.30,0,-3770,1244,1197,1113,1066,982,1220,1089,250,345,500,820,1,1,50065793,576,-7.01,1.05,12,0.14,-164.00,1097.00,1590,20241007,-27.67,1029,20250206,11.76,1189,-3.28,20250107,1029,11.76,20250206,1590,-27.67,20241007,1029,11.76,20250206,0.69,N,004920,500,250 억,,149856,N,N,0,N,00,N +20250207,140157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1149,-1,5,-0.09,69171605,60379,19.26,1140,1160,1101,1495,805,1150,1145.62,0.30,0,-4372,1244,1197,1113,1066,982,1220,1089,250,345,500,820,1,1,50065793,575,-7.01,1.05,12,0.12,-164.00,1097.00,1590,20241007,-27.74,1029,20250206,11.66,1189,-3.36,20250107,1029,11.66,20250206,1590,-27.74,20241007,1029,11.66,20250206,0.69,N,004920,500,250 억,,149856,N,N,0,N,00,N +20250207,130157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1150,0,3,0.00,45830150,40071,12.78,1140,1160,1101,1495,805,1150,1143.72,0.30,0,-5022,1244,1197,1113,1066,982,1220,1089,250,345,500,820,1,1,50065793,576,-7.01,1.05,12,0.08,-164.00,1097.00,1590,20241007,-27.67,1029,20250206,11.76,1189,-3.28,20250107,1029,11.76,20250206,1590,-27.67,20241007,1029,11.76,20250206,0.69,N,004920,500,250 억,,149856,N,N,0,N,00,N +20250207,120157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1153,3,2,0.26,41476623,36282,11.57,1140,1160,1101,1495,805,1150,1143.17,0.30,0,-5022,1244,1197,1113,1066,982,1220,1089,250,345,500,820,1,1,50065793,577,-7.03,1.05,12,0.07,-164.00,1097.00,1590,20241007,-27.48,1029,20250206,12.05,1189,-3.03,20250107,1029,12.05,20250206,1590,-27.48,20241007,1029,12.05,20250206,0.69,N,004920,500,250 억,,149856,N,N,0,N,00,N +20250207,110157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1149,-1,5,-0.09,39584315,34645,11.05,1140,1160,1101,1495,805,1150,1142.57,0.30,0,-4840,1244,1197,1113,1066,982,1220,1089,250,345,500,820,1,1,50065793,575,-7.01,1.05,12,0.07,-164.00,1097.00,1590,20241007,-27.74,1029,20250206,11.66,1189,-3.36,20250107,1029,11.66,20250206,1590,-27.74,20241007,1029,11.66,20250206,0.69,N,004920,500,250 억,,149856,N,N,0,N,00,N +20250207,100157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1148,-2,5,-0.17,18673815,16452,5.25,1140,1160,1101,1495,805,1150,1135.05,0.30,0,-1780,1244,1197,1113,1066,982,1220,1089,250,345,500,820,1,1,50065793,575,-7.00,1.05,12,0.03,-164.00,1097.00,1590,20241007,-27.80,1029,20250206,11.56,1189,-3.45,20250107,1029,11.56,20250206,1590,-27.80,20241007,1029,11.56,20250206,0.69,N,004920,500,250 억,,149856,N,N,0,N,00,N +20250207,090157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1140,-10,5,-0.87,1915524,1681,0.54,1140,1140,1136,1495,805,1150,1139.51,0.30,0,-502,1244,1197,1113,1066,982,1220,1089,250,345,500,820,1,1,50065793,571,-6.95,1.04,12,0.00,-164.00,1097.00,1590,20241007,-28.30,1029,20250206,10.79,1189,-4.12,20250107,1029,10.79,20250206,1590,-28.30,20241007,1029,10.79,20250206,0.69,N,004920,500,250 억,,149856,N,N,0,N,00,N 20250206,160154,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,1150,100,2,9.52,342222788,313119,536.93,1050,1160,1029,1365,735,1050,1092.67,0.31,0,-3899,1109,1079,1063,1033,1017,1071,1025,250,315,500,750,1,1,50065793,576,-7.01,1.05,12,0.63,-164.00,1097.00,1590,20241007,-27.67,1029,20250206,11.76,1189,-3.28,20250107,1029,11.76,20250206,1590,-27.67,20241007,1029,11.76,20250206,0.70,N,004920,500,250 억,,156466,N,N,0,N,00,N 20250206,150155,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,1147,97,2,9.24,259329001,241039,413.33,1050,1148,1029,1365,735,1050,1075.88,0.31,0,-1945,1109,1079,1063,1033,1017,1071,1025,250,315,500,750,1,1,50065793,574,-6.99,1.05,12,0.48,-164.00,1097.00,1590,20241007,-27.86,1029,20250206,11.47,1189,-3.53,20250107,1029,11.47,20250206,1590,-27.86,20241007,1029,11.47,20250206,0.70,N,004920,500,250 억,,156466,N,N,0,N,00,N 20250206,140156,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,1049,-1,5,-0.10,113612077,109427,187.64,1050,1063,1029,1365,735,1050,1038.25,0.31,0,5914,1109,1079,1063,1033,1017,1071,1025,250,315,500,750,1,1,50065793,525,-6.40,0.96,12,0.22,-164.00,1097.00,1590,20241007,-34.03,1029,20250206,1.94,1189,-11.77,20250107,1029,1.94,20250206,1590,-34.03,20241007,1029,1.94,20250206,0.70,N,004920,500,250 억,,156466,N,N,0,N,00,N diff --git a/004960/price/prices-20250201.csv b/004960/price/prices-20250201.csv index b65bd7c4941e..2ffa606c823b 100644 --- a/004960/price/prices-20250201.csv +++ b/004960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160157,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6250,-20,5,-0.32,117837180,18968,64.32,6230,6300,6150,8150,4390,6270,6212.42,4.36,0,-1618,6503,6386,6233,6116,5963,6445,6175,579,1880,5000,4510,10,1,11570702,723,2.27,0.09,12,0.16,2756.00,66041.00,7970,20241112,-21.58,6000,20250203,4.17,6710,-6.86,20250107,6000,4.17,20250203,7970,-21.58,20241112,6000,4.17,20250203,0.07,N,004960,5000,578 억,,504893,N,N,6,N,00,N +20250207,150158,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6160,-110,5,-1.75,112713680,18142,61.52,6230,6300,6150,8150,4390,6270,6212.86,4.36,0,-1318,6503,6386,6233,6116,5963,6445,6175,579,1880,5000,4510,10,1,11570702,713,2.24,0.09,12,0.16,2756.00,66041.00,7970,20241112,-22.71,6000,20250203,2.67,6710,-8.20,20250107,6000,2.67,20250203,7970,-22.71,20241112,6000,2.67,20250203,0.07,N,004960,5000,578 억,,504893,N,N,6,N,00,N +20250207,140157,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6180,-90,5,-1.44,107919620,17366,58.89,6230,6300,6150,8150,4390,6270,6214.42,4.36,0,-1233,6503,6386,6233,6116,5963,6445,6175,579,1880,5000,4510,10,1,11570702,715,2.24,0.09,12,0.15,2756.00,66041.00,7970,20241112,-22.46,6000,20250203,3.00,6710,-7.90,20250107,6000,3.00,20250203,7970,-22.46,20241112,6000,3.00,20250203,0.07,N,004960,5000,578 억,,504893,N,N,6,N,00,N +20250207,130157,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6160,-110,5,-1.75,106438180,17127,58.08,6230,6300,6150,8150,4390,6270,6214.64,4.36,0,-1203,6503,6386,6233,6116,5963,6445,6175,579,1880,5000,4510,10,1,11570702,713,2.24,0.09,12,0.15,2756.00,66041.00,7970,20241112,-22.71,6000,20250203,2.67,6710,-8.20,20250107,6000,2.67,20250203,7970,-22.71,20241112,6000,2.67,20250203,0.07,N,004960,5000,578 억,,504893,N,N,6,N,00,N +20250207,120157,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6230,-40,5,-0.64,75119550,12050,40.86,6230,6300,6150,8150,4390,6270,6233.99,4.36,0,-1173,6503,6386,6233,6116,5963,6445,6175,579,1880,5000,4510,10,1,11570702,721,2.26,0.09,12,0.10,2756.00,66041.00,7970,20241112,-21.83,6000,20250203,3.83,6710,-7.15,20250107,6000,3.83,20250203,7970,-21.83,20241112,6000,3.83,20250203,0.07,N,004960,5000,578 억,,504893,N,N,6,N,00,N +20250207,110157,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6250,-20,5,-0.32,13857610,2226,7.55,6230,6280,6180,8150,4390,6270,6225.34,4.36,0,-613,6503,6386,6233,6116,5963,6445,6175,579,1880,5000,4510,10,1,11570702,723,2.27,0.09,12,0.02,2756.00,66041.00,7970,20241112,-21.58,6000,20250203,4.17,6710,-6.86,20250107,6000,4.17,20250203,7970,-21.58,20241112,6000,4.17,20250203,0.07,N,004960,5000,578 억,,504893,N,N,6,N,00,N +20250207,100157,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6230,-40,5,-0.64,7421350,1193,4.05,6230,6280,6180,8150,4390,6270,6220.75,4.36,0,-267,6503,6386,6233,6116,5963,6445,6175,579,1880,5000,4510,10,1,11570702,721,2.26,0.09,12,0.01,2756.00,66041.00,7970,20241112,-21.83,6000,20250203,3.83,6710,-7.15,20250107,6000,3.83,20250203,7970,-21.83,20241112,6000,3.83,20250203,0.07,N,004960,5000,578 억,,504893,N,N,6,N,00,N +20250207,090158,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6230,-40,5,-0.64,380030,61,0.21,6230,6230,6230,8150,4390,6270,6230.00,4.36,0,-11,6503,6386,6233,6116,5963,6445,6175,579,1880,5000,4510,10,1,11570702,721,2.26,0.09,12,0.00,2756.00,66041.00,7970,20241112,-21.83,6000,20250203,3.83,6710,-7.15,20250107,6000,3.83,20250203,7970,-21.83,20241112,6000,3.83,20250203,0.07,N,004960,5000,578 억,,504893,N,N,6,N,00,N 20250206,160155,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6270,200,2,3.29,183742440,29391,124.28,6110,6350,6080,7890,4250,6070,6251.66,4.38,0,-1209,6183,6126,6083,6026,5983,6155,6055,579,1820,5000,4370,10,1,11570702,725,2.28,0.09,12,0.25,2756.00,66041.00,7970,20241112,-21.33,6000,20250203,4.50,6710,-6.56,20250107,6000,4.50,20250203,7970,-21.33,20241112,6000,4.50,20250203,0.07,N,004960,5000,578 억,,506570,N,N,6,N,00,N 20250206,150155,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6250,180,2,2.97,178548230,28561,120.77,6110,6350,6080,7890,4250,6070,6251.47,4.38,0,-1296,6183,6126,6083,6026,5983,6155,6055,579,1820,5000,4370,10,1,11570702,723,2.27,0.09,12,0.25,2756.00,66041.00,7970,20241112,-21.58,6000,20250203,4.17,6710,-6.86,20250107,6000,4.17,20250203,7970,-21.58,20241112,6000,4.17,20250203,0.07,N,004960,5000,578 억,,506570,N,N,3,N,00,N 20250206,140156,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6230,160,2,2.64,170052820,27198,115.01,6110,6350,6080,7890,4250,6070,6252.40,4.38,0,-186,6183,6126,6083,6026,5983,6155,6055,579,1820,5000,4370,10,1,11570702,721,2.26,0.09,12,0.24,2756.00,66041.00,7970,20241112,-21.83,6000,20250203,3.83,6710,-7.15,20250107,6000,3.83,20250203,7970,-21.83,20241112,6000,3.83,20250203,0.07,N,004960,5000,578 억,,506570,N,N,3,N,00,N diff --git a/004970/price/prices-20250201.csv b/004970/price/prices-20250201.csv index 5f61546d054a..a3115d804867 100644 --- a/004970/price/prices-20250201.csv +++ b/004970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160157,55,60.00,KOSPI,,,N,N,N,Y,60,N,8600,0,3,0.00,123953250,14468,41.05,8580,8610,8530,11180,6020,8600,8567.39,4.01,0,-6990,8873,8736,8523,8386,8173,8805,8455,80,2580,500,6360,10,1,16000000,1376,8.01,0.24,12,0.09,1073.00,35815.00,12490,20240620,-31.14,8200,20250203,4.88,9630,-10.70,20250106,8200,4.88,20250203,12490,-31.14,20240620,8200,4.88,20250203,0.38,N,004970,500,80 억,,641952,N,N,1,N,00,N +20250207,150158,55,60.00,KOSPI,,,N,N,N,Y,60,N,8530,-70,5,-0.81,115456320,13475,38.24,8580,8610,8530,11180,6020,8600,8568.17,4.01,0,-6597,8873,8736,8523,8386,8173,8805,8455,80,2580,500,6360,10,1,16000000,1365,7.95,0.24,12,0.08,1073.00,35815.00,12490,20240620,-31.71,8200,20250203,4.02,9630,-11.42,20250106,8200,4.02,20250203,12490,-31.71,20240620,8200,4.02,20250203,0.38,N,004970,500,80 억,,641952,N,N,7,N,00,N +20250207,140157,55,60.00,KOSPI,,,N,N,N,Y,60,N,8530,-70,5,-0.81,106140340,12384,35.14,8580,8610,8530,11180,6020,8600,8570.74,4.01,0,-6246,8873,8736,8523,8386,8173,8805,8455,80,2580,500,6360,10,1,16000000,1365,7.95,0.24,12,0.08,1073.00,35815.00,12490,20240620,-31.71,8200,20250203,4.02,9630,-11.42,20250106,8200,4.02,20250203,12490,-31.71,20240620,8200,4.02,20250203,0.38,N,004970,500,80 억,,641952,N,N,7,N,00,N +20250207,130157,55,60.00,KOSPI,,,N,N,N,Y,60,N,8550,-50,5,-0.58,96626270,11270,31.98,8580,8610,8530,11180,6020,8600,8573.74,4.01,0,-5565,8873,8736,8523,8386,8173,8805,8455,80,2580,500,6360,10,1,16000000,1368,7.97,0.24,12,0.07,1073.00,35815.00,12490,20240620,-31.55,8200,20250203,4.27,9630,-11.21,20250106,8200,4.27,20250203,12490,-31.55,20240620,8200,4.27,20250203,0.38,N,004970,500,80 억,,641952,N,N,7,N,00,N +20250207,120158,55,60.00,KOSPI,,,N,N,N,Y,60,N,8580,-20,5,-0.23,91930220,10721,30.42,8580,8610,8530,11180,6020,8600,8574.76,4.01,0,-5600,8873,8736,8523,8386,8173,8805,8455,80,2580,500,6360,10,1,16000000,1373,8.00,0.24,12,0.07,1073.00,35815.00,12490,20240620,-31.31,8200,20250203,4.63,9630,-10.90,20250106,8200,4.63,20250203,12490,-31.31,20240620,8200,4.63,20250203,0.38,N,004970,500,80 억,,641952,N,N,7,N,00,N +20250207,110157,55,60.00,KOSPI,,,N,N,N,Y,60,N,8550,-50,5,-0.58,86085210,10037,28.48,8580,8610,8530,11180,6020,8600,8576.77,4.01,0,-5599,8873,8736,8523,8386,8173,8805,8455,80,2580,500,6360,10,1,16000000,1368,7.97,0.24,12,0.06,1073.00,35815.00,12490,20240620,-31.55,8200,20250203,4.27,9630,-11.21,20250106,8200,4.27,20250203,12490,-31.55,20240620,8200,4.27,20250203,0.38,N,004970,500,80 억,,641952,N,N,7,N,00,N +20250207,100158,55,60.00,KOSPI,,,N,N,N,Y,60,N,8590,-10,5,-0.12,56635870,6595,18.71,8580,8610,8550,11180,6020,8600,8587.68,4.01,0,-2534,8873,8736,8523,8386,8173,8805,8455,80,2580,500,6360,10,1,16000000,1374,8.01,0.24,12,0.04,1073.00,35815.00,12490,20240620,-31.22,8200,20250203,4.76,9630,-10.80,20250106,8200,4.76,20250203,12490,-31.22,20240620,8200,4.76,20250203,0.38,N,004970,500,80 억,,641952,N,N,7,N,00,N +20250207,090158,55,60.00,KOSPI,,,N,N,N,Y,60,N,8610,10,2,0.12,3905140,455,1.29,8580,8610,8580,11180,6020,8600,8582.42,4.01,0,-92,8873,8736,8523,8386,8173,8805,8455,80,2580,500,6360,10,1,16000000,1378,8.02,0.24,12,0.00,1073.00,35815.00,12490,20240620,-31.06,8200,20250203,5.00,9630,-10.59,20250106,8200,5.00,20250203,12490,-31.06,20240620,8200,5.00,20250203,0.38,N,004970,500,80 억,,641952,N,N,7,N,00,N 20250206,160155,55,60.00,KOSPI,,,N,N,N,Y,60,N,8600,220,2,2.63,298361570,35202,121.37,8380,8660,8310,10890,5870,8380,8475.37,4.00,0,1420,8473,8426,8363,8316,8253,8435,8325,80,2510,500,6200,10,1,16000000,1376,8.01,0.24,12,0.22,1073.00,35815.00,12490,20240620,-31.14,8200,20250203,4.88,9630,-10.70,20250106,8200,4.88,20250203,12490,-31.14,20240620,8200,4.88,20250203,0.39,N,004970,500,80 억,,640666,N,N,7,N,00,N 20250206,150155,55,60.00,KOSPI,,,N,N,N,Y,60,N,8590,210,2,2.51,282861560,33397,115.15,8380,8660,8310,10890,5870,8380,8469.67,4.00,0,1417,8473,8426,8363,8316,8253,8435,8325,80,2510,500,6200,10,1,16000000,1374,8.01,0.24,12,0.21,1073.00,35815.00,12490,20240620,-31.22,8200,20250203,4.76,9630,-10.80,20250106,8200,4.76,20250203,12490,-31.22,20240620,8200,4.76,20250203,0.39,N,004970,500,80 억,,640666,N,N,6,N,00,N 20250206,140156,55,60.00,KOSPI,,,N,N,N,Y,60,N,8530,150,2,1.79,198646860,23533,81.14,8380,8660,8310,10890,5870,8380,8441.20,4.00,0,-36,8473,8426,8363,8316,8253,8435,8325,80,2510,500,6200,10,1,16000000,1365,7.95,0.24,12,0.15,1073.00,35815.00,12490,20240620,-31.71,8200,20250203,4.02,9630,-11.42,20250106,8200,4.02,20250203,12490,-31.71,20240620,8200,4.02,20250203,0.39,N,004970,500,80 억,,640666,N,N,6,N,00,N diff --git a/004980/price/prices-20250201.csv b/004980/price/prices-20250201.csv index 832684047f8a..bb7fb08c922f 100644 --- a/004980/price/prices-20250201.csv +++ b/004980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160158,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7710,-40,5,-0.52,181864860,23709,113.91,7690,7750,7630,10070,5430,7750,7670.27,5.37,0,377,7883,7816,7733,7666,7583,7850,7700,1248,2320,5000,5890,10,1,24516073,1890,2.92,0.37,12,0.10,2642.00,21113.00,10000,20240605,-22.90,6850,20241209,12.55,8180,-5.75,20250114,7350,4.90,20250102,10000,-22.90,20240605,6850,12.55,20241209,1.17,N,004980,5000,1248 억,,1315959,N,N,1,N,00,N +20250207,150159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7650,-100,5,-1.29,162727600,21219,101.95,7690,7750,7630,10070,5430,7750,7668.96,5.37,0,479,7883,7816,7733,7666,7583,7850,7700,1248,2320,5000,5890,10,1,24516073,1875,2.90,0.36,12,0.09,2642.00,21113.00,10000,20240605,-23.50,6850,20241209,11.68,8180,-6.48,20250114,7350,4.08,20250102,10000,-23.50,20240605,6850,11.68,20241209,1.17,N,004980,5000,1248 억,,1315959,N,N,12,N,00,N +20250207,140158,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7640,-110,5,-1.42,118146850,15399,73.99,7690,7750,7630,10070,5430,7750,7672.37,5.37,0,-1727,7883,7816,7733,7666,7583,7850,7700,1248,2320,5000,5890,10,1,24516073,1873,2.89,0.36,12,0.06,2642.00,21113.00,10000,20240605,-23.60,6850,20241209,11.53,8180,-6.60,20250114,7350,3.95,20250102,10000,-23.60,20240605,6850,11.53,20241209,1.17,N,004980,5000,1248 억,,1315959,N,N,12,N,00,N +20250207,130158,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7660,-90,5,-1.16,89303550,11631,55.88,7690,7750,7630,10070,5430,7750,7678.06,5.37,0,-1975,7883,7816,7733,7666,7583,7850,7700,1248,2320,5000,5890,10,1,24516073,1878,2.90,0.36,12,0.05,2642.00,21113.00,10000,20240605,-23.40,6850,20241209,11.82,8180,-6.36,20250114,7350,4.22,20250102,10000,-23.40,20240605,6850,11.82,20241209,1.17,N,004980,5000,1248 억,,1315959,N,N,12,N,00,N +20250207,120158,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7650,-100,5,-1.29,74663670,9728,46.74,7690,7750,7630,10070,5430,7750,7675.13,5.37,0,-1595,7883,7816,7733,7666,7583,7850,7700,1248,2320,5000,5890,10,1,24516073,1875,2.90,0.36,12,0.04,2642.00,21113.00,10000,20240605,-23.50,6850,20241209,11.68,8180,-6.48,20250114,7350,4.08,20250102,10000,-23.50,20240605,6850,11.68,20241209,1.17,N,004980,5000,1248 억,,1315959,N,N,12,N,00,N +20250207,110158,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7660,-90,5,-1.16,55514260,7224,34.71,7690,7750,7650,10070,5430,7750,7684.70,5.37,0,-1150,7883,7816,7733,7666,7583,7850,7700,1248,2320,5000,5890,10,1,24516073,1878,2.90,0.36,12,0.03,2642.00,21113.00,10000,20240605,-23.40,6850,20241209,11.82,8180,-6.36,20250114,7350,4.22,20250102,10000,-23.40,20240605,6850,11.82,20241209,1.17,N,004980,5000,1248 억,,1315959,N,N,12,N,00,N +20250207,100158,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7690,-60,5,-0.77,30885150,4014,19.29,7690,7750,7670,10070,5430,7750,7694.36,5.37,0,-585,7883,7816,7733,7666,7583,7850,7700,1248,2320,5000,5890,10,1,24516073,1885,2.91,0.36,12,0.02,2642.00,21113.00,10000,20240605,-23.10,6850,20241209,12.26,8180,-5.99,20250114,7350,4.63,20250102,10000,-23.10,20240605,6850,12.26,20241209,1.17,N,004980,5000,1248 억,,1315959,N,N,12,N,00,N +20250207,090158,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7670,-80,5,-1.03,8906320,1159,5.57,7690,7700,7670,10070,5430,7750,7684.49,5.37,0,209,7883,7816,7733,7666,7583,7850,7700,1248,2320,5000,5890,10,1,24516073,1880,2.90,0.36,12,0.00,2642.00,21113.00,10000,20240605,-23.30,6850,20241209,11.97,8180,-6.23,20250114,7350,4.35,20250102,10000,-23.30,20240605,6850,11.97,20241209,1.17,N,004980,5000,1248 억,,1315959,N,N,12,N,00,N 20250206,160155,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7750,80,2,1.04,160236000,20712,125.97,7730,7800,7650,9970,5370,7670,7736.38,5.36,0,2848,7790,7730,7680,7620,7570,7760,7650,1248,2300,5000,5820,10,1,24516073,1900,2.93,0.37,12,0.08,2642.00,21113.00,10000,20240605,-22.50,6850,20241209,13.14,8180,-5.26,20250114,7350,5.44,20250102,10000,-22.50,20240605,6850,13.14,20241209,1.17,N,004980,5000,1248 억,,1313729,N,N,12,N,00,N 20250206,150156,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7740,70,2,0.91,155270550,20070,122.07,7730,7800,7650,9970,5370,7670,7736.45,5.36,0,2905,7790,7730,7680,7620,7570,7760,7650,1248,2300,5000,5820,10,1,24516073,1898,2.93,0.37,12,0.08,2642.00,21113.00,10000,20240605,-22.60,6850,20241209,12.99,8180,-5.38,20250114,7350,5.31,20250102,10000,-22.60,20240605,6850,12.99,20241209,1.17,N,004980,5000,1248 억,,1313729,N,N,7,N,00,N 20250206,140156,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7710,40,2,0.52,128568540,16608,101.01,7730,7800,7650,9970,5370,7670,7741.36,5.36,0,3900,7790,7730,7680,7620,7570,7760,7650,1248,2300,5000,5820,10,1,24516073,1890,2.92,0.37,12,0.07,2642.00,21113.00,10000,20240605,-22.90,6850,20241209,12.55,8180,-5.75,20250114,7350,4.90,20250102,10000,-22.90,20240605,6850,12.55,20241209,1.17,N,004980,5000,1248 억,,1313729,N,N,7,N,00,N diff --git a/004990/price/prices-20250201.csv b/004990/price/prices-20250201.csv index 8945d2d0eaf9..02d956135c65 100644 --- a/004990/price/prices-20250201.csv +++ b/004990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160158,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20950,150,2,0.72,1631336050,77963,131.52,20800,21100,20700,27000,14600,20800,20924.49,7.47,0,262,21066,20932,20766,20632,20466,21000,20700,210,6200,200,16220,50,1,104909237,21978,-144.48,0.25,12,0.07,-145.00,83071.00,33750,20240213,-37.93,19780,20241209,5.92,22050,-4.99,20250109,19990,4.80,20250203,33750,-37.93,20240213,19780,5.92,20241209,0.32,N,004990,200,209 억,,7835437,N,N,1826,N,00,N +20250207,150159,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20950,150,2,0.72,1360048600,65032,109.71,20800,21100,20700,27000,14600,20800,20913.53,7.47,0,3231,21066,20932,20766,20632,20466,21000,20700,210,6200,200,16220,50,1,104909237,21978,-144.48,0.25,12,0.06,-145.00,83071.00,33750,20240213,-37.93,19780,20241209,5.92,22050,-4.99,20250109,19990,4.80,20250203,33750,-37.93,20240213,19780,5.92,20241209,0.32,N,004990,200,209 억,,7835437,N,N,0,N,00,N +20250207,140158,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20900,100,2,0.48,1164469750,55702,93.97,20800,21100,20700,27000,14600,20800,20905.35,7.47,0,2117,21066,20932,20766,20632,20466,21000,20700,210,6200,200,16220,50,1,104909237,21926,-144.14,0.25,12,0.05,-145.00,83071.00,33750,20240213,-38.07,19780,20241209,5.66,22050,-5.22,20250109,19990,4.55,20250203,33750,-38.07,20240213,19780,5.66,20241209,0.32,N,004990,200,209 억,,7835437,N,N,0,N,00,N +20250207,130158,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20800,0,3,0.00,939258500,44918,75.78,20800,21100,20700,27000,14600,20800,20910.51,7.47,0,3522,21066,20932,20766,20632,20466,21000,20700,210,6200,200,16220,50,1,104909237,21821,-143.45,0.25,12,0.04,-145.00,83071.00,33750,20240213,-38.37,19780,20241209,5.16,22050,-5.67,20250109,19990,4.05,20250203,33750,-38.37,20240213,19780,5.16,20241209,0.32,N,004990,200,209 억,,7835437,N,N,0,N,00,N +20250207,120158,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20850,50,2,0.24,794173800,37958,64.03,20800,21100,20700,27000,14600,20800,20922.44,7.47,0,6665,21066,20932,20766,20632,20466,21000,20700,210,6200,200,16220,50,1,104909237,21874,-143.79,0.25,12,0.04,-145.00,83071.00,33750,20240213,-38.22,19780,20241209,5.41,22050,-5.44,20250109,19990,4.30,20250203,33750,-38.22,20240213,19780,5.41,20241209,0.32,N,004990,200,209 억,,7835437,N,N,0,N,00,N +20250207,110158,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20850,50,2,0.24,686742100,32803,55.34,20800,21100,20700,27000,14600,20800,20935.34,7.47,0,6529,21066,20932,20766,20632,20466,21000,20700,210,6200,200,16220,50,1,104909237,21874,-143.79,0.25,12,0.03,-145.00,83071.00,33750,20240213,-38.22,19780,20241209,5.41,22050,-5.44,20250109,19990,4.30,20250203,33750,-38.22,20240213,19780,5.41,20241209,0.32,N,004990,200,209 억,,7835437,N,N,0,N,00,N +20250207,100158,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,21000,200,2,0.96,447421600,21322,35.97,20800,21100,20800,27000,14600,20800,20984.04,7.47,0,4705,21066,20932,20766,20632,20466,21000,20700,210,6200,200,16220,50,1,104909237,22031,-144.83,0.25,12,0.02,-145.00,83071.00,33750,20240213,-37.78,19780,20241209,6.17,22050,-4.76,20250109,19990,5.05,20250203,33750,-37.78,20240213,19780,6.17,20241209,0.32,N,004990,200,209 억,,7835437,N,N,0,N,00,N +20250207,090158,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20800,0,3,0.00,34749400,1667,2.81,20800,20950,20800,27000,14600,20800,20845.47,7.47,0,552,21066,20932,20766,20632,20466,21000,20700,210,6200,200,16220,50,1,104909237,21821,-143.45,0.25,12,0.00,-145.00,83071.00,33750,20240213,-38.37,19780,20241209,5.16,22050,-5.67,20250109,19990,4.05,20250203,33750,-38.37,20240213,19780,5.16,20241209,0.32,N,004990,200,209 억,,7835437,N,N,0,N,00,N 20250206,160155,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20800,50,2,0.24,1226885500,59116,93.42,20750,20900,20600,26950,14550,20750,20753.85,7.47,0,-19424,21116,20932,20716,20532,20316,21025,20625,210,6200,200,16180,50,1,104909237,21821,-143.45,0.25,12,0.06,-145.00,83071.00,33750,20240213,-38.37,19780,20241209,5.16,22050,-5.67,20250109,19990,4.05,20250203,33750,-38.37,20240213,19780,5.16,20241209,0.32,N,004990,200,209 억,,7841362,N,N,3,N,00,N 20250206,150156,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20750,0,3,0.00,995859900,48010,75.87,20750,20900,20600,26950,14550,20750,20742.76,7.47,0,-16697,21116,20932,20716,20532,20316,21025,20625,210,6200,200,16180,50,1,104909237,21769,-143.10,0.25,12,0.05,-145.00,83071.00,33750,20240213,-38.52,19780,20241209,4.90,22050,-5.90,20250109,19990,3.80,20250203,33750,-38.52,20240213,19780,4.90,20241209,0.32,N,004990,200,209 억,,7841362,N,N,3,N,00,N 20250206,140157,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20800,50,2,0.24,567486650,27308,43.15,20750,20900,20700,26950,14550,20750,20780.97,7.47,0,-8950,21116,20932,20716,20532,20316,21025,20625,210,6200,200,16180,50,1,104909237,21821,-143.45,0.25,12,0.03,-145.00,83071.00,33750,20240213,-38.37,19780,20241209,5.16,22050,-5.67,20250109,19990,4.05,20250203,33750,-38.37,20240213,19780,5.16,20241209,0.32,N,004990,200,209 억,,7841362,N,N,3,N,00,N diff --git a/005010/price/prices-20250201.csv b/005010/price/prices-20250201.csv index 9b71d4ae3140..1ac50be0e151 100644 --- a/005010/price/prices-20250201.csv +++ b/005010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160158,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4195,-180,5,-4.11,1897512900,449392,154.17,4215,4285,4190,5680,3065,4375,4222.44,2.41,0,-33568,4498,4436,4358,4296,4218,4467,4327,562,1305,1000,3230,5,1,56188075,2357,3.26,0.23,12,0.80,1285.00,17923.00,6170,20240202,-32.01,3450,20241209,21.59,4950,-15.25,20250121,3765,11.42,20250102,6040,-30.55,20240219,3450,21.59,20241209,2.44,N,005010,1000,561 억,,1353700,N,N,10,N,00,N +20250207,150159,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4220,-155,5,-3.54,1774706045,420174,144.14,4215,4285,4190,5680,3065,4375,4223.74,2.41,0,-25812,4498,4436,4358,4296,4218,4467,4327,562,1305,1000,3230,5,1,56188075,2371,3.28,0.24,12,0.75,1285.00,17923.00,6170,20240202,-31.60,3450,20241209,22.32,4950,-14.75,20250121,3765,12.08,20250102,6040,-30.13,20240219,3450,22.32,20241209,2.44,N,005010,1000,561 억,,1353700,N,N,13,N,00,N +20250207,140158,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4205,-170,5,-3.89,1528467030,361750,124.10,4215,4285,4190,5680,3065,4375,4225.20,2.41,0,-30758,4498,4436,4358,4296,4218,4467,4327,562,1305,1000,3230,5,1,56188075,2363,3.27,0.23,12,0.64,1285.00,17923.00,6170,20240202,-31.85,3450,20241209,21.88,4950,-15.05,20250121,3765,11.69,20250102,6040,-30.38,20240219,3450,21.88,20241209,2.44,N,005010,1000,561 억,,1353700,N,N,13,N,00,N +20250207,130158,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4220,-155,5,-3.54,1278870890,302534,103.79,4215,4285,4190,5680,3065,4375,4227.20,2.41,0,-36605,4498,4436,4358,4296,4218,4467,4327,562,1305,1000,3230,5,1,56188075,2371,3.28,0.24,12,0.54,1285.00,17923.00,6170,20240202,-31.60,3450,20241209,22.32,4950,-14.75,20250121,3765,12.08,20250102,6040,-30.13,20240219,3450,22.32,20241209,2.44,N,005010,1000,561 억,,1353700,N,N,13,N,00,N +20250207,120158,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4220,-155,5,-3.54,1069246770,252849,86.74,4215,4285,4190,5680,3065,4375,4228.80,2.41,0,-30064,4498,4436,4358,4296,4218,4467,4327,562,1305,1000,3230,5,1,56188075,2371,3.28,0.24,12,0.45,1285.00,17923.00,6170,20240202,-31.60,3450,20241209,22.32,4950,-14.75,20250121,3765,12.08,20250102,6040,-30.13,20240219,3450,22.32,20241209,2.44,N,005010,1000,561 억,,1353700,N,N,13,N,00,N +20250207,110158,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4285,-90,5,-2.06,832637345,196782,67.51,4215,4285,4190,5680,3065,4375,4231.27,2.41,0,-8922,4498,4436,4358,4296,4218,4467,4327,562,1305,1000,3230,5,1,56188075,2408,3.33,0.24,12,0.35,1285.00,17923.00,6170,20240202,-30.55,3450,20241209,24.20,4950,-13.43,20250121,3765,13.81,20250102,6040,-29.06,20240219,3450,24.20,20241209,2.44,N,005010,1000,561 억,,1353700,N,N,13,N,00,N +20250207,100158,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4250,-125,5,-2.86,696390610,164658,56.49,4215,4280,4190,5680,3065,4375,4229.32,2.41,0,-8240,4498,4436,4358,4296,4218,4467,4327,562,1305,1000,3230,5,1,56188075,2388,3.31,0.24,12,0.29,1285.00,17923.00,6170,20240202,-31.12,3450,20241209,23.19,4950,-14.14,20250121,3765,12.88,20250102,6040,-29.64,20240219,3450,23.19,20241209,2.44,N,005010,1000,561 억,,1353700,N,N,13,N,00,N +20250207,090159,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4225,-150,5,-3.43,115333025,27273,9.36,4215,4260,4215,5680,3065,4375,4228.84,2.41,0,4155,4498,4436,4358,4296,4218,4467,4327,562,1305,1000,3230,5,1,56188075,2374,3.29,0.24,12,0.05,1285.00,17923.00,6170,20240202,-31.52,3450,20241209,22.46,4950,-14.65,20250121,3765,12.22,20250102,6040,-30.05,20240219,3450,22.46,20241209,2.44,N,005010,1000,561 억,,1353700,N,N,13,N,00,N 20250206,160156,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4375,20,2,0.46,1083252340,248886,92.88,4355,4420,4280,5660,3050,4355,4352.29,2.45,0,-25728,4428,4391,4328,4291,4228,4410,4310,562,1305,1000,3220,5,1,56188075,2458,3.40,0.24,12,0.44,1285.00,17923.00,6170,20240202,-29.09,3450,20241209,26.81,4950,-11.62,20250121,3765,16.20,20250102,6040,-27.57,20240219,3450,26.81,20241209,2.43,N,005010,1000,561 억,,1376792,N,N,13,N,00,N 20250206,150156,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4380,25,2,0.57,1035952675,238078,88.85,4355,4420,4280,5660,3050,4355,4351.32,2.45,0,-24882,4428,4391,4328,4291,4228,4410,4310,562,1305,1000,3220,5,1,56188075,2461,3.41,0.24,12,0.42,1285.00,17923.00,6170,20240202,-29.01,3450,20241209,26.96,4950,-11.52,20250121,3765,16.33,20250102,6040,-27.48,20240219,3450,26.96,20241209,2.43,N,005010,1000,561 억,,1376792,N,N,11,N,00,N 20250206,140157,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4400,45,2,1.03,936792085,215450,80.40,4355,4420,4280,5660,3050,4355,4348.07,2.45,0,-18563,4428,4391,4328,4291,4228,4410,4310,562,1305,1000,3220,5,1,56188075,2472,3.42,0.25,12,0.38,1285.00,17923.00,6170,20240202,-28.69,3450,20241209,27.54,4950,-11.11,20250121,3765,16.87,20250102,6040,-27.15,20240219,3450,27.54,20241209,2.43,N,005010,1000,561 억,,1376792,N,N,11,N,00,N diff --git a/005030/price/prices-20250201.csv b/005030/price/prices-20250201.csv index 4fe32d4a99a7..d587be076700 100644 --- a/005030/price/prices-20250201.csv +++ b/005030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160159,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240125,0.00,486,20240125,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240207,486,0.00,20240207,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250207,150159,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240125,0.00,486,20240125,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240207,486,0.00,20240207,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250207,140158,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240125,0.00,486,20240125,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240207,486,0.00,20240207,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250207,130158,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240125,0.00,486,20240125,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240207,486,0.00,20240207,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250207,120159,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240125,0.00,486,20240125,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240207,486,0.00,20240207,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250207,110158,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240125,0.00,486,20240125,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240207,486,0.00,20240207,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250207,100159,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240125,0.00,486,20240125,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240207,486,0.00,20240207,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250207,090159,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240125,0.00,486,20240125,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240207,486,0.00,20240207,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20250206,160156,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240124,0.00,486,20240124,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240206,486,0.00,20240206,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20250206,150156,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240124,0.00,486,20240124,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240206,486,0.00,20240206,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20250206,140157,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240124,0.00,486,20240124,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240206,486,0.00,20240206,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N diff --git a/005070/price/prices-20250201.csv b/005070/price/prices-20250201.csv index 8e35a02c7264..99a8775e045b 100644 --- a/005070/price/prices-20250201.csv +++ b/005070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160159,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49300,-1300,5,-2.57,12108017900,242099,132.38,50100,52000,49300,65700,35500,50600,50014.78,11.65,0,-50032,52500,51550,50650,49700,48800,51100,49250,325,15100,1000,36430,50,1,32510756,16028,57.19,3.35,12,0.74,862.00,14732.00,194300,20240221,-74.63,47900,20250203,2.92,61100,-19.31,20250120,47900,2.92,20250203,194300,-74.63,20240221,47900,2.92,20250203,2.38,N,005070,1000,325 억,,3787981,N,N,617,N,00,N +20250207,150200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49550,-1050,5,-2.08,10668626350,212968,116.45,50100,52000,49450,65700,35500,50600,50094.86,11.65,0,-42169,52500,51550,50650,49700,48800,51100,49250,325,15100,1000,36430,50,1,32510756,16109,57.48,3.36,12,0.66,862.00,14732.00,194300,20240221,-74.50,47900,20250203,3.44,61100,-18.90,20250120,47900,3.44,20250203,194300,-74.50,20240221,47900,3.44,20250203,2.38,N,005070,1000,325 억,,3787981,N,N,409,N,00,N +20250207,140159,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49500,-1100,5,-2.17,9567079700,190766,104.31,50100,52000,49450,65700,35500,50600,50150.76,11.65,0,-42116,52500,51550,50650,49700,48800,51100,49250,325,15100,1000,36430,50,1,32510756,16093,57.42,3.36,12,0.59,862.00,14732.00,194300,20240221,-74.52,47900,20250203,3.34,61100,-18.99,20250120,47900,3.34,20250203,194300,-74.52,20240221,47900,3.34,20250203,2.38,N,005070,1000,325 억,,3787981,N,N,409,N,00,N +20250207,130159,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49650,-950,5,-1.88,8418684100,167621,91.65,50100,52000,49450,65700,35500,50600,50224.42,11.65,0,-34501,52500,51550,50650,49700,48800,51100,49250,325,15100,1000,36430,50,1,32510756,16142,57.60,3.37,12,0.52,862.00,14732.00,194300,20240221,-74.45,47900,20250203,3.65,61100,-18.74,20250120,47900,3.65,20250203,194300,-74.45,20240221,47900,3.65,20250203,2.38,N,005070,1000,325 억,,3787981,N,N,409,N,00,N +20250207,120159,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49950,-650,5,-1.28,6919969150,137488,75.18,50100,52000,49450,65700,35500,50600,50331.35,11.65,0,-27281,52500,51550,50650,49700,48800,51100,49250,325,15100,1000,36430,50,1,32510756,16239,57.95,3.39,12,0.42,862.00,14732.00,194300,20240221,-74.29,47900,20250203,4.28,61100,-18.25,20250120,47900,4.28,20250203,194300,-74.29,20240221,47900,4.28,20250203,2.38,N,005070,1000,325 억,,3787981,N,N,409,N,00,N +20250207,110159,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,50200,-400,5,-0.79,6055963250,120229,65.74,50100,52000,49450,65700,35500,50600,50370.15,11.65,0,-32662,52500,51550,50650,49700,48800,51100,49250,325,15100,1000,36430,100,1,32510756,16320,58.24,3.41,12,0.37,862.00,14732.00,194300,20240221,-74.16,47900,20250203,4.80,61100,-17.84,20250120,47900,4.80,20250203,194300,-74.16,20240221,47900,4.80,20250203,2.38,N,005070,1000,325 억,,3787981,N,N,409,N,00,N +20250207,100159,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49850,-750,5,-1.48,4629359800,91592,50.08,50100,52000,49450,65700,35500,50600,50543.25,11.65,0,-23103,52500,51550,50650,49700,48800,51100,49250,325,15100,1000,36430,50,1,32510756,16207,57.83,3.38,12,0.28,862.00,14732.00,194300,20240221,-74.34,47900,20250203,4.07,61100,-18.41,20250120,47900,4.07,20250203,194300,-74.34,20240221,47900,4.07,20250203,2.38,N,005070,1000,325 억,,3787981,N,N,409,N,00,N +20250207,090159,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49650,-950,5,-1.88,248010850,4970,2.72,50100,50200,49550,65700,35500,50600,49895.05,11.65,0,-3359,52500,51550,50650,49700,48800,51100,49250,325,15100,1000,36430,50,1,32510756,16142,57.60,3.37,12,0.02,862.00,14732.00,194300,20240221,-74.45,47900,20250203,3.65,61100,-18.74,20250120,47900,3.65,20250203,194300,-74.45,20240221,47900,3.65,20250203,2.38,N,005070,1000,325 억,,3787981,N,N,409,N,00,N 20250206,160156,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,50600,-300,5,-0.59,9131646050,181246,69.34,51400,51600,49750,66100,35700,50900,50382.52,11.68,0,-12791,53400,52150,50250,49000,47100,52775,49625,325,15200,1000,36640,100,1,32510756,16450,58.70,3.43,12,0.56,862.00,14732.00,194300,20240221,-73.96,47900,20250203,5.64,61100,-17.18,20250120,47900,5.64,20250203,194300,-73.96,20240221,47900,5.64,20250203,2.47,N,005070,1000,325 억,,3798748,N,N,409,N,00,N 20250206,150157,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,50300,-600,5,-1.18,8341104050,165584,63.35,51400,51600,49750,66100,35700,50900,50373.85,11.68,0,-13232,53400,52150,50250,49000,47100,52775,49625,325,15200,1000,36640,100,1,32510756,16353,58.35,3.41,12,0.51,862.00,14732.00,194300,20240221,-74.11,47900,20250203,5.01,61100,-17.68,20250120,47900,5.01,20250203,194300,-74.11,20240221,47900,5.01,20250203,2.47,N,005070,1000,325 억,,3798748,N,N,3207,N,00,N 20250206,140157,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,50200,-700,5,-1.38,7104445700,140929,53.92,51400,51600,49750,66100,35700,50900,50411.52,11.68,0,-14939,53400,52150,50250,49000,47100,52775,49625,325,15200,1000,36640,100,1,32510756,16320,58.24,3.41,12,0.43,862.00,14732.00,194300,20240221,-74.16,47900,20250203,4.80,61100,-17.84,20250120,47900,4.80,20250203,194300,-74.16,20240221,47900,4.80,20250203,2.47,N,005070,1000,325 억,,3798748,N,N,3207,N,00,N diff --git a/005090/price/prices-20250201.csv b/005090/price/prices-20250201.csv index bedae0eaad31..3a0e3c03ddcd 100644 --- a/005090/price/prices-20250201.csv +++ b/005090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23150,-600,5,-2.53,546699050,23569,140.64,23600,23600,23050,30850,16650,23750,23195.68,3.63,0,-5115,24383,24066,23733,23416,23083,23900,23250,734,7100,5000,18050,50,1,14409333,3336,8.04,0.46,12,0.16,2879.00,49924.00,30250,20241017,-23.47,21600,20240404,7.18,25150,-7.95,20250102,22750,1.76,20250204,30250,-23.47,20241017,21600,7.18,20240404,0.40,N,005090,5000,733 억,,523346,N,N,4,N,00,N +20250207,150200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23200,-550,5,-2.32,512527650,22093,131.84,23600,23600,23050,30850,16650,23750,23198.64,3.63,0,-4665,24383,24066,23733,23416,23083,23900,23250,734,7100,5000,18050,50,1,14409333,3343,8.06,0.46,12,0.15,2879.00,49924.00,30250,20241017,-23.31,21600,20240404,7.41,25150,-7.75,20250102,22750,1.98,20250204,30250,-23.31,20241017,21600,7.41,20240404,0.40,N,005090,5000,733 억,,523346,N,N,0,N,00,N +20250207,140159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23150,-600,5,-2.53,422330650,18196,108.58,23600,23600,23050,30850,16650,23750,23210.08,3.63,0,-4070,24383,24066,23733,23416,23083,23900,23250,734,7100,5000,18050,50,1,14409333,3336,8.04,0.46,12,0.13,2879.00,49924.00,30250,20241017,-23.47,21600,20240404,7.18,25150,-7.95,20250102,22750,1.76,20250204,30250,-23.47,20241017,21600,7.18,20240404,0.40,N,005090,5000,733 억,,523346,N,N,0,N,00,N +20250207,130159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23100,-650,5,-2.74,372520400,16043,95.73,23600,23600,23050,30850,16650,23750,23220.12,3.63,0,-3279,24383,24066,23733,23416,23083,23900,23250,734,7100,5000,18050,50,1,14409333,3329,8.02,0.46,12,0.11,2879.00,49924.00,30250,20241017,-23.64,21600,20240404,6.94,25150,-8.15,20250102,22750,1.54,20250204,30250,-23.64,20241017,21600,6.94,20240404,0.40,N,005090,5000,733 억,,523346,N,N,0,N,00,N +20250207,120159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23200,-550,5,-2.32,304529750,13105,78.20,23600,23600,23050,30850,16650,23750,23237.68,3.63,0,-2549,24383,24066,23733,23416,23083,23900,23250,734,7100,5000,18050,50,1,14409333,3343,8.06,0.46,12,0.09,2879.00,49924.00,30250,20241017,-23.31,21600,20240404,7.41,25150,-7.75,20250102,22750,1.98,20250204,30250,-23.31,20241017,21600,7.41,20240404,0.40,N,005090,5000,733 억,,523346,N,N,0,N,00,N +20250207,110159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23150,-600,5,-2.53,253664550,10911,65.11,23600,23600,23050,30850,16650,23750,23248.52,3.63,0,-1723,24383,24066,23733,23416,23083,23900,23250,734,7100,5000,18050,50,1,14409333,3336,8.04,0.46,12,0.08,2879.00,49924.00,30250,20241017,-23.47,21600,20240404,7.18,25150,-7.95,20250102,22750,1.76,20250204,30250,-23.47,20241017,21600,7.18,20240404,0.40,N,005090,5000,733 억,,523346,N,N,0,N,00,N +20250207,100159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23350,-400,5,-1.68,68967150,2949,17.60,23600,23600,23300,30850,16650,23750,23386.62,3.63,0,-418,24383,24066,23733,23416,23083,23900,23250,734,7100,5000,18050,50,1,14409333,3365,8.11,0.47,12,0.02,2879.00,49924.00,30250,20241017,-22.81,21600,20240404,8.10,25150,-7.16,20250102,22750,2.64,20250204,30250,-22.81,20241017,21600,8.10,20240404,0.40,N,005090,5000,733 억,,523346,N,N,0,N,00,N +20250207,090159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23500,-250,5,-1.05,3063450,130,0.78,23600,23600,23500,30850,16650,23750,23565.00,3.63,0,19,24383,24066,23733,23416,23083,23900,23250,734,7100,5000,18050,50,1,14409333,3386,8.16,0.47,12,0.00,2879.00,49924.00,30250,20241017,-22.31,21600,20240404,8.80,25150,-6.56,20250102,22750,3.30,20250204,30250,-22.31,20241017,21600,8.80,20240404,0.40,N,005090,5000,733 억,,523346,N,N,0,N,00,N 20250206,160156,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23750,0,3,0.00,395970000,16664,86.32,23950,24050,23400,30850,16650,23750,23762.00,3.68,0,-7780,24283,24016,23483,23216,22683,24150,23350,734,7100,5000,18050,50,1,14409333,3422,8.25,0.48,12,0.12,2879.00,49924.00,30250,20241017,-21.49,21600,20240404,9.95,25150,-5.57,20250102,22750,4.40,20250204,30250,-21.49,20241017,21600,9.95,20240404,0.41,N,005090,5000,733 억,,529620,N,N,15,N,00,N 20250206,150157,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23550,-200,5,-0.84,350474200,14735,76.32,23950,24050,23400,30850,16650,23750,23785.15,3.68,0,-6951,24283,24016,23483,23216,22683,24150,23350,734,7100,5000,18050,50,1,14409333,3393,8.18,0.47,12,0.10,2879.00,49924.00,30250,20241017,-22.15,21600,20240404,9.03,25150,-6.36,20250102,22750,3.52,20250204,30250,-22.15,20241017,21600,9.03,20240404,0.41,N,005090,5000,733 억,,529620,N,N,15,N,00,N 20250206,140158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23700,-50,5,-0.21,300274800,12613,65.33,23950,24050,23400,30850,16650,23750,23806.77,3.68,0,-5655,24283,24016,23483,23216,22683,24150,23350,734,7100,5000,18050,50,1,14409333,3415,8.23,0.47,12,0.09,2879.00,49924.00,30250,20241017,-21.65,21600,20240404,9.72,25150,-5.77,20250102,22750,4.18,20250204,30250,-21.65,20241017,21600,9.72,20240404,0.41,N,005090,5000,733 억,,529620,N,N,15,N,00,N diff --git a/005110/price/prices-20250201.csv b/005110/price/prices-20250201.csv index 51d203844987..6e12b5ff20ba 100644 --- a/005110/price/prices-20250201.csv +++ b/005110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160159,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250207,150200,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250207,140159,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250207,130159,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250207,120159,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250207,110159,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250207,100159,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250207,090200,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20250206,160156,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20250206,150157,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20250206,140158,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N diff --git a/005160/price/prices-20250201.csv b/005160/price/prices-20250201.csv index a385c6af0006..1c74631205de 100644 --- a/005160/price/prices-20250201.csv +++ b/005160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4110,-85,5,-2.03,535860495,128940,134.46,4180,4260,4110,5450,2940,4195,4156.08,5.04,0,-24838,4298,4246,4183,4131,4068,4272,4157,542,1255,1000,3020,5,1,54244482,2229,-43.72,0.56,12,0.24,-94.00,7367.00,10500,20240326,-60.86,4040,20250203,1.73,4780,-14.02,20250115,4040,1.73,20250203,10500,-60.86,20240326,4040,1.73,20250203,1.49,N,005160,1000,542 억,,2733846,N,N,10,N,00,N +20250207,150201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4125,-70,5,-1.67,476355200,114488,119.39,4180,4260,4110,5450,2940,4195,4160.74,5.04,0,-19348,4298,4246,4183,4131,4068,4272,4157,542,1255,1000,3020,5,1,54244482,2238,-43.88,0.56,12,0.21,-94.00,7367.00,10500,20240326,-60.71,4040,20250203,2.10,4780,-13.70,20250115,4040,2.10,20250203,10500,-60.71,20240326,4040,2.10,20250203,1.49,N,005160,1000,542 억,,2733846,N,N,0,N,00,N +20250207,140159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4125,-70,5,-1.67,410953455,98618,102.84,4180,4260,4115,5450,2940,4195,4167.12,5.04,0,-22124,4298,4246,4183,4131,4068,4272,4157,542,1255,1000,3020,5,1,54244482,2238,-43.88,0.56,12,0.18,-94.00,7367.00,10500,20240326,-60.71,4040,20250203,2.10,4780,-13.70,20250115,4040,2.10,20250203,10500,-60.71,20240326,4040,2.10,20250203,1.49,N,005160,1000,542 억,,2733846,N,N,0,N,00,N +20250207,130159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4120,-75,5,-1.79,381097130,91377,95.29,4180,4260,4115,5450,2940,4195,4170.60,5.04,0,-20454,4298,4246,4183,4131,4068,4272,4157,542,1255,1000,3020,5,1,54244482,2235,-43.83,0.56,12,0.17,-94.00,7367.00,10500,20240326,-60.76,4040,20250203,1.98,4780,-13.81,20250115,4040,1.98,20250203,10500,-60.76,20240326,4040,1.98,20250203,1.49,N,005160,1000,542 억,,2733846,N,N,0,N,00,N +20250207,120200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4150,-45,5,-1.07,349817685,83794,87.38,4180,4260,4120,5450,2940,4195,4174.73,5.04,0,-21202,4298,4246,4183,4131,4068,4272,4157,542,1255,1000,3020,5,1,54244482,2251,-44.15,0.56,12,0.15,-94.00,7367.00,10500,20240326,-60.48,4040,20250203,2.72,4780,-13.18,20250115,4040,2.72,20250203,10500,-60.48,20240326,4040,2.72,20250203,1.49,N,005160,1000,542 억,,2733846,N,N,0,N,00,N +20250207,110159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4155,-40,5,-0.95,271453400,64862,67.64,4180,4260,4140,5450,2940,4195,4185.09,5.04,0,-13976,4298,4246,4183,4131,4068,4272,4157,542,1255,1000,3020,5,1,54244482,2254,-44.20,0.56,12,0.12,-94.00,7367.00,10500,20240326,-60.43,4040,20250203,2.85,4780,-13.08,20250115,4040,2.85,20250203,10500,-60.43,20240326,4040,2.85,20250203,1.49,N,005160,1000,542 억,,2733846,N,N,0,N,00,N +20250207,100200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4170,-25,5,-0.60,216870410,51755,53.97,4180,4260,4140,5450,2940,4195,4190.33,5.04,0,-5620,4298,4246,4183,4131,4068,4272,4157,542,1255,1000,3020,5,1,54244482,2262,-44.36,0.57,12,0.10,-94.00,7367.00,10500,20240326,-60.29,4040,20250203,3.22,4780,-12.76,20250115,4040,3.22,20250203,10500,-60.29,20240326,4040,3.22,20250203,1.49,N,005160,1000,542 억,,2733846,N,N,0,N,00,N +20250207,090200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4200,5,2,0.12,2178910,520,0.54,4180,4230,4180,5450,2940,4195,4190.21,5.04,0,-86,4298,4246,4183,4131,4068,4272,4157,542,1255,1000,3020,5,1,54244482,2278,-44.68,0.57,12,0.00,-94.00,7367.00,10500,20240326,-60.00,4040,20250203,3.96,4780,-12.13,20250115,4040,3.96,20250203,10500,-60.00,20240326,4040,3.96,20250203,1.49,N,005160,1000,542 억,,2733846,N,N,0,N,00,N 20250206,160157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4195,15,2,0.36,394354385,94638,106.00,4180,4235,4120,5430,2930,4180,4166.94,5.05,0,-5771,4280,4230,4170,4120,4060,4255,4145,542,1250,1000,3000,5,1,54244482,2276,-44.63,0.57,12,0.17,-94.00,7367.00,10500,20240326,-60.05,4040,20250203,3.84,4780,-12.24,20250115,4040,3.84,20250203,10500,-60.05,20240326,4040,3.84,20250203,1.52,N,005160,1000,542 억,,2739230,N,N,39,N,00,N 20250206,150157,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4180,0,3,0.00,358340645,86074,96.40,4180,4220,4120,5430,2930,4180,4163.12,5.05,0,-6716,4280,4230,4170,4120,4060,4255,4145,542,1250,1000,3000,5,1,54244482,2267,-44.47,0.57,12,0.16,-94.00,7367.00,10500,20240326,-60.19,4040,20250203,3.47,4780,-12.55,20250115,4040,3.47,20250203,10500,-60.19,20240326,4040,3.47,20250203,1.52,N,005160,1000,542 억,,2739230,N,N,39,N,00,N 20250206,140158,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4170,-10,5,-0.24,263339065,63296,70.89,4180,4220,4120,5430,2930,4180,4160.36,5.05,0,-7315,4280,4230,4170,4120,4060,4255,4145,542,1250,1000,3000,5,1,54244482,2262,-44.36,0.57,12,0.12,-94.00,7367.00,10500,20240326,-60.29,4040,20250203,3.22,4780,-12.76,20250115,4040,3.22,20250203,10500,-60.29,20240326,4040,3.22,20250203,1.52,N,005160,1000,542 억,,2739230,N,N,39,N,00,N diff --git a/005180/price/prices-20250201.csv b/005180/price/prices-20250201.csv index 3298073aaa16..d5b6837d167b 100644 --- a/005180/price/prices-20250201.csv +++ b/005180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160200,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,85700,-1200,5,-1.38,2987764700,35159,23.51,86900,86900,84100,112900,60900,86900,84976.28,21.83,0,-4143,94500,90700,84600,80800,74700,92600,82700,498,26000,5000,62560,100,1,9851241,8443,9.79,1.27,12,0.36,8752.00,67411.00,118400,20240611,-27.62,50500,20240129,69.70,88400,-3.05,20250206,70100,22.25,20250131,118400,-27.62,20240611,52000,64.81,20240313,0.61,N,005180,5000,497 억,,2150497,N,N,45,N,00,N +20250207,150201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,84500,-2400,5,-2.76,2618837900,30811,20.60,86900,86900,84100,112900,60900,86900,84996.60,21.83,0,-2597,94500,90700,84600,80800,74700,92600,82700,498,26000,5000,62560,100,1,9851241,8324,9.65,1.25,12,0.31,8752.00,67411.00,118400,20240611,-28.63,50500,20240129,67.33,88400,-4.41,20250206,70100,20.54,20250131,118400,-28.63,20240611,52000,62.50,20240313,0.61,N,005180,5000,497 억,,2150497,N,N,187,N,00,N +20250207,140200,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,84500,-2400,5,-2.76,2245184000,26401,17.65,86900,86900,84100,112900,60900,86900,85041.35,21.83,0,-2550,94500,90700,84600,80800,74700,92600,82700,498,26000,5000,62560,100,1,9851241,8324,9.65,1.25,12,0.27,8752.00,67411.00,118400,20240611,-28.63,50500,20240129,67.33,88400,-4.41,20250206,70100,20.54,20250131,118400,-28.63,20240611,52000,62.50,20240313,0.61,N,005180,5000,497 억,,2150497,N,N,187,N,00,N +20250207,130200,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,85100,-1800,5,-2.07,1898905300,22308,14.92,86900,86900,84100,112900,60900,86900,85121.85,21.83,0,-1804,94500,90700,84600,80800,74700,92600,82700,498,26000,5000,62560,100,1,9851241,8383,9.72,1.26,12,0.23,8752.00,67411.00,118400,20240611,-28.12,50500,20240129,68.51,88400,-3.73,20250206,70100,21.40,20250131,118400,-28.12,20240611,52000,63.65,20240313,0.61,N,005180,5000,497 억,,2150497,N,N,187,N,00,N +20250207,120200,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,84800,-2100,5,-2.42,1558292200,18313,12.24,86900,86900,84100,112900,60900,86900,85091.74,21.83,0,14,94500,90700,84600,80800,74700,92600,82700,498,26000,5000,62560,100,1,9851241,8354,9.69,1.26,12,0.19,8752.00,67411.00,118400,20240611,-28.38,50500,20240129,67.92,88400,-4.07,20250206,70100,20.97,20250131,118400,-28.38,20240611,52000,63.08,20240313,0.61,N,005180,5000,497 억,,2150497,N,N,187,N,00,N +20250207,110200,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,84800,-2100,5,-2.42,1291684600,15172,10.14,86900,86900,84100,112900,60900,86900,85135.61,21.83,0,703,94500,90700,84600,80800,74700,92600,82700,498,26000,5000,62560,100,1,9851241,8354,9.69,1.26,12,0.15,8752.00,67411.00,118400,20240611,-28.38,50500,20240129,67.92,88400,-4.07,20250206,70100,20.97,20250131,118400,-28.38,20240611,52000,63.08,20240313,0.61,N,005180,5000,497 억,,2150497,N,N,187,N,00,N +20250207,100200,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,84400,-2500,5,-2.88,1005452600,11790,7.88,86900,86900,84100,112900,60900,86900,85279.57,21.83,0,772,94500,90700,84600,80800,74700,92600,82700,498,26000,5000,62560,100,1,9851241,8314,9.64,1.25,12,0.12,8752.00,67411.00,118400,20240611,-28.72,50500,20240129,67.13,88400,-4.52,20250206,70100,20.40,20250131,118400,-28.72,20240611,52000,62.31,20240313,0.61,N,005180,5000,497 억,,2150497,N,N,187,N,00,N +20250207,090200,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,86800,-100,5,-0.12,52968400,610,0.41,86900,86900,86500,112900,60900,86900,86833.00,21.83,0,-32,94500,90700,84600,80800,74700,92600,82700,498,26000,5000,62560,100,1,9851241,8551,9.92,1.29,12,0.01,8752.00,67411.00,118400,20240611,-26.69,50500,20240129,71.88,88400,-1.81,20250206,70100,23.82,20250131,118400,-26.69,20240611,52000,66.92,20240313,0.61,N,005180,5000,497 억,,2150497,N,N,187,N,00,N 20250206,160157,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,86900,8500,2,10.84,12462356600,145807,253.61,79400,88400,78500,101900,54900,78400,85471.42,21.57,0,33756,81866,80132,78566,76832,75266,79350,76050,498,23500,5000,56440,100,1,9851241,8561,9.93,1.29,12,1.48,8752.00,67411.00,118400,20240611,-26.60,50500,20240129,72.08,88400,-1.70,20250206,70100,23.97,20250131,118400,-26.60,20240611,52000,67.12,20240313,0.60,N,005180,5000,497 억,,2125335,N,N,186,N,00,N 20250206,150158,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,87200,8800,2,11.22,11944126400,139853,243.26,79400,88400,78500,101900,54900,78400,85404.86,21.57,0,33868,81866,80132,78566,76832,75266,79350,76050,498,23500,5000,56440,100,1,9851241,8590,9.96,1.29,12,1.42,8752.00,67411.00,118400,20240611,-26.35,50500,20240129,72.67,88400,-1.36,20250206,70100,24.39,20250131,118400,-26.35,20240611,52000,67.69,20240313,0.60,N,005180,5000,497 억,,2125335,N,N,207,N,00,N 20250206,140159,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,87000,8600,2,10.97,10938608500,128356,223.26,79400,88400,78500,101900,54900,78400,85220.86,21.57,0,35324,81866,80132,78566,76832,75266,79350,76050,498,23500,5000,56440,100,1,9851241,8571,9.94,1.29,12,1.30,8752.00,67411.00,118400,20240611,-26.52,50500,20240129,72.28,88400,-1.58,20250206,70100,24.11,20250131,118400,-26.52,20240611,52000,67.31,20240313,0.60,N,005180,5000,497 억,,2125335,N,N,207,N,00,N diff --git a/005250/price/prices-20250201.csv b/005250/price/prices-20250201.csv index c53239121fda..4f8b1f8def3b 100644 --- a/005250/price/prices-20250201.csv +++ b/005250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160200,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14330,-410,5,-2.78,726516660,50185,62.64,14700,14700,14330,19160,10320,14740,14477.08,9.49,0,-21571,15160,14950,14630,14420,14100,15055,14525,253,4420,500,10900,10,1,47028210,6739,-13.11,0.71,12,0.11,-1093.00,20155.00,18490,20240819,-22.50,12940,20240703,10.74,17320,-17.26,20250102,13920,2.95,20250203,18490,-22.50,20240819,12940,10.74,20240703,0.35,N,005250,500,253 억,,4460786,N,N,1630,N,00,N +20250207,150201,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14390,-350,5,-2.37,642000750,44299,55.29,14700,14700,14390,19160,10320,14740,14492.42,9.49,0,-18794,15160,14950,14630,14420,14100,15055,14525,253,4420,500,10900,10,1,47028210,6767,-13.17,0.71,12,0.09,-1093.00,20155.00,18490,20240819,-22.17,12940,20240703,11.21,17320,-16.92,20250102,13920,3.38,20250203,18490,-22.17,20240819,12940,11.21,20240703,0.35,N,005250,500,253 억,,4460786,N,N,980,N,00,N +20250207,140200,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14410,-330,5,-2.24,544081940,37502,46.81,14700,14700,14400,19160,10320,14740,14508.05,9.49,0,-16459,15160,14950,14630,14420,14100,15055,14525,253,4420,500,10900,10,1,47028210,6777,-13.18,0.71,12,0.08,-1093.00,20155.00,18490,20240819,-22.07,12940,20240703,11.36,17320,-16.80,20250102,13920,3.52,20250203,18490,-22.07,20240819,12940,11.36,20240703,0.35,N,005250,500,253 억,,4460786,N,N,980,N,00,N +20250207,130200,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14440,-300,5,-2.04,439330350,30241,37.75,14700,14700,14430,19160,10320,14740,14527.61,9.49,0,-13240,15160,14950,14630,14420,14100,15055,14525,253,4420,500,10900,10,1,47028210,6791,-13.21,0.72,12,0.06,-1093.00,20155.00,18490,20240819,-21.90,12940,20240703,11.59,17320,-16.63,20250102,13920,3.74,20250203,18490,-21.90,20240819,12940,11.59,20240703,0.35,N,005250,500,253 억,,4460786,N,N,980,N,00,N +20250207,120200,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14460,-280,5,-1.90,308492150,21195,26.45,14700,14700,14430,19160,10320,14740,14554.91,9.49,0,-9636,15160,14950,14630,14420,14100,15055,14525,253,4420,500,10900,10,1,47028210,6800,-13.23,0.72,12,0.05,-1093.00,20155.00,18490,20240819,-21.80,12940,20240703,11.75,17320,-16.51,20250102,13920,3.88,20250203,18490,-21.80,20240819,12940,11.75,20240703,0.35,N,005250,500,253 억,,4460786,N,N,980,N,00,N +20250207,110200,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14520,-220,5,-1.49,235431220,16151,20.16,14700,14700,14430,19160,10320,14740,14576.84,9.49,0,-7092,15160,14950,14630,14420,14100,15055,14525,253,4420,500,10900,10,1,47028210,6828,-13.28,0.72,12,0.03,-1093.00,20155.00,18490,20240819,-21.47,12940,20240703,12.21,17320,-16.17,20250102,13920,4.31,20250203,18490,-21.47,20240819,12940,12.21,20240703,0.35,N,005250,500,253 억,,4460786,N,N,980,N,00,N +20250207,100200,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14560,-180,5,-1.22,142578090,9747,12.17,14700,14700,14560,19160,10320,14740,14627.85,9.49,0,-4598,15160,14950,14630,14420,14100,15055,14525,253,4420,500,10900,10,1,47028210,6847,-13.32,0.72,12,0.02,-1093.00,20155.00,18490,20240819,-21.25,12940,20240703,12.52,17320,-15.94,20250102,13920,4.60,20250203,18490,-21.25,20240819,12940,12.52,20240703,0.35,N,005250,500,253 억,,4460786,N,N,980,N,00,N +20250207,090201,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14650,-90,5,-0.61,19043740,1297,1.62,14700,14700,14580,19160,10320,14740,14682.74,9.49,0,-1069,15160,14950,14630,14420,14100,15055,14525,253,4420,500,10900,10,1,47028210,6890,-13.40,0.73,12,0.00,-1093.00,20155.00,18490,20240819,-20.77,12940,20240703,13.21,17320,-15.42,20250102,13920,5.24,20250203,18490,-20.77,20240819,12940,13.21,20240703,0.35,N,005250,500,253 억,,4460786,N,N,980,N,00,N 20250206,160157,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14740,440,2,3.08,1174769550,80033,204.28,14310,14840,14310,18590,10010,14300,14678.50,9.45,0,7392,14533,14416,14293,14176,14053,14475,14235,253,4290,500,10580,10,1,47028210,6932,-13.49,0.73,12,0.17,-1093.00,20155.00,18490,20240819,-20.28,12940,20240703,13.91,17320,-14.90,20250102,13920,5.89,20250203,18490,-20.28,20240819,12940,13.91,20240703,0.36,N,005250,500,253 억,,4441827,N,N,980,N,00,N 20250206,150158,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14670,370,2,2.59,1068062520,72784,185.78,14310,14840,14310,18590,10010,14300,14674.41,9.45,0,7819,14533,14416,14293,14176,14053,14475,14235,253,4290,500,10580,10,1,47028210,6899,-13.42,0.73,12,0.15,-1093.00,20155.00,18490,20240819,-20.66,12940,20240703,13.37,17320,-15.30,20250102,13920,5.39,20250203,18490,-20.66,20240819,12940,13.37,20240703,0.36,N,005250,500,253 억,,4441827,N,N,641,N,00,N 20250206,140159,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14690,390,2,2.73,935586480,63755,162.73,14310,14840,14310,18590,10010,14300,14674.72,9.45,0,10924,14533,14416,14293,14176,14053,14475,14235,253,4290,500,10580,10,1,47028210,6908,-13.44,0.73,12,0.14,-1093.00,20155.00,18490,20240819,-20.55,12940,20240703,13.52,17320,-15.18,20250102,13920,5.53,20250203,18490,-20.55,20240819,12940,13.52,20240703,0.36,N,005250,500,253 억,,4441827,N,N,641,N,00,N diff --git a/005290/price/prices-20250201.csv b/005290/price/prices-20250201.csv index e2ab81ac310a..9f3cbde429db 100644 --- a/005290/price/prices-20250201.csv +++ b/005290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160200,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,24100,2000,2,9.05,39438452200,1660861,656.70,22250,24750,21950,28700,15500,22100,23744.37,11.32,0,204641,22533,22316,21983,21766,21433,22425,21875,257,6600,500,15910,50,1,51414494,12391,9.73,1.54,12,3.23,2476.00,15658.00,51500,20240401,-53.20,20200,20241209,19.31,24750,-2.63,20250207,20250,19.01,20250102,51500,-53.20,20240401,20200,19.31,20241209,2.35,N,005290,500,257 억,,5822451,N,N,13610,N,00,N +20250207,150201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,24350,2250,2,10.18,35666204150,1504848,595.02,22250,24750,21950,28700,15500,22100,23700.87,11.32,0,156717,22533,22316,21983,21766,21433,22425,21875,257,6600,500,15910,50,1,51414494,12519,9.83,1.56,12,2.93,2476.00,15658.00,51500,20240401,-52.72,20200,20241209,20.54,24750,-1.62,20250207,20250,20.25,20250102,51500,-52.72,20240401,20200,20.54,20241209,2.35,N,005290,500,257 억,,5822451,N,N,4353,N,00,N +20250207,140200,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23400,1300,2,5.88,20478607350,879314,347.68,22250,24000,21950,28700,15500,22100,23289.30,11.32,0,120446,22533,22316,21983,21766,21433,22425,21875,257,6600,500,15910,50,1,51414494,12031,9.45,1.49,12,1.71,2476.00,15658.00,51500,20240401,-54.56,20200,20241209,15.84,24250,-3.51,20250108,20250,15.56,20250102,51500,-54.56,20240401,20200,15.84,20241209,2.35,N,005290,500,257 억,,5822451,N,N,4353,N,00,N +20250207,130200,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23550,1450,2,6.56,18912658100,812662,321.33,22250,24000,21950,28700,15500,22100,23272.48,11.32,0,114145,22533,22316,21983,21766,21433,22425,21875,257,6600,500,15910,50,1,51414494,12108,9.51,1.50,12,1.58,2476.00,15658.00,51500,20240401,-54.27,20200,20241209,16.58,24250,-2.89,20250108,20250,16.30,20250102,51500,-54.27,20240401,20200,16.58,20241209,2.35,N,005290,500,257 억,,5822451,N,N,4353,N,00,N +20250207,120201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23650,1550,2,7.01,16847812600,725154,286.73,22250,24000,21950,28700,15500,22100,23233.43,11.32,0,111571,22533,22316,21983,21766,21433,22425,21875,257,6600,500,15910,50,1,51414494,12160,9.55,1.51,12,1.41,2476.00,15658.00,51500,20240401,-54.08,20200,20241209,17.08,24250,-2.47,20250108,20250,16.79,20250102,51500,-54.08,20240401,20200,17.08,20241209,2.35,N,005290,500,257 억,,5822451,N,N,4353,N,00,N +20250207,110200,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23550,1450,2,6.56,11008086900,478686,189.27,22250,23550,21950,28700,15500,22100,22996.47,11.32,0,84975,22533,22316,21983,21766,21433,22425,21875,257,6600,500,15910,50,1,51414494,12108,9.51,1.50,12,0.93,2476.00,15658.00,51500,20240401,-54.27,20200,20241209,16.58,24250,-2.89,20250108,20250,16.30,20250102,51500,-54.27,20240401,20200,16.58,20241209,2.35,N,005290,500,257 억,,5822451,N,N,4353,N,00,N +20250207,100201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23100,1000,2,4.52,6711164700,293876,116.20,22250,23350,21950,28700,15500,22100,22836.72,11.32,0,32424,22533,22316,21983,21766,21433,22425,21875,257,6600,500,15910,50,1,51414494,11877,9.33,1.48,12,0.57,2476.00,15658.00,51500,20240401,-55.15,20200,20241209,14.36,24250,-4.74,20250108,20250,14.07,20250102,51500,-55.15,20240401,20200,14.36,20241209,2.35,N,005290,500,257 억,,5822451,N,N,4353,N,00,N +20250207,090201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,22100,0,3,0.00,349784250,15772,6.24,22250,22250,22000,28700,15500,22100,22177.55,11.32,0,-7722,22533,22316,21983,21766,21433,22425,21875,257,6600,500,15910,50,1,51414494,11363,8.93,1.41,12,0.03,2476.00,15658.00,51500,20240401,-57.09,20200,20241209,9.41,24250,-8.87,20250108,20250,9.14,20250102,51500,-57.09,20240401,20200,9.41,20241209,2.35,N,005290,500,257 억,,5822451,N,N,4353,N,00,N 20250206,160157,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,22100,450,2,2.08,5492044250,250745,83.49,21950,22200,21650,28100,15200,21650,21902.11,11.25,0,33380,22250,21950,21750,21450,21250,22100,21600,257,6450,500,15580,50,1,51414494,11363,8.93,1.41,12,0.49,2476.00,15658.00,51500,20240401,-57.09,20200,20241209,9.41,24250,-8.87,20250108,20250,9.14,20250102,51500,-57.09,20240401,20200,9.41,20241209,2.42,N,005290,500,257 억,,5782915,N,N,3249,N,00,N 20250206,150158,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,22100,450,2,2.08,4814607350,220100,73.29,21950,22150,21650,28100,15200,21650,21874.64,11.25,0,31290,22250,21950,21750,21450,21250,22100,21600,257,6450,500,15580,50,1,51414494,11363,8.93,1.41,12,0.43,2476.00,15658.00,51500,20240401,-57.09,20200,20241209,9.41,24250,-8.87,20250108,20250,9.14,20250102,51500,-57.09,20240401,20200,9.41,20241209,2.42,N,005290,500,257 억,,5782915,N,N,979,N,00,N 20250206,140159,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,21950,300,2,1.39,3717201750,170317,56.71,21950,22100,21650,28100,15200,21650,21825.20,11.25,0,18469,22250,21950,21750,21450,21250,22100,21600,257,6450,500,15580,50,1,51414494,11285,8.87,1.40,12,0.33,2476.00,15658.00,51500,20240401,-57.38,20200,20241209,8.66,24250,-9.48,20250108,20250,8.40,20250102,51500,-57.38,20240401,20200,8.66,20241209,2.42,N,005290,500,257 억,,5782915,N,N,979,N,00,N diff --git a/005300/price/prices-20250201.csv b/005300/price/prices-20250201.csv index 85727ef48724..c43ee7e3678f 100644 --- a/005300/price/prices-20250201.csv +++ b/005300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160201,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,101000,-2200,5,-2.13,1853680100,18189,110.84,102300,103500,101000,134100,72300,103200,101912.15,11.60,0,1552,105800,104500,103200,101900,100600,105150,102550,46,30900,500,78430,100,1,9278884,9372,6.12,0.69,12,0.20,16499.00,145622.00,146100,20240617,-30.87,100600,20250203,0.40,113600,-11.09,20250103,100600,0.40,20250203,146100,-30.87,20240617,100600,0.40,20250203,0.19,N,005300,500,46 억,,1076456,N,N,57,N,00,N +20250207,150202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,101200,-2000,5,-1.94,1693692600,16606,101.19,102300,103500,101000,134100,72300,103200,101992.81,11.60,0,2075,105800,104500,103200,101900,100600,105150,102550,46,30900,500,78430,100,1,9278884,9390,6.13,0.69,12,0.18,16499.00,145622.00,146100,20240617,-30.73,100600,20250203,0.60,113600,-10.92,20250103,100600,0.60,20250203,146100,-30.73,20240617,100600,0.60,20250203,0.19,N,005300,500,46 억,,1076456,N,N,9,N,00,N +20250207,140200,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,101200,-2000,5,-1.94,1191311700,11643,70.95,102300,103500,101100,134100,72300,103200,102319.99,11.60,0,712,105800,104500,103200,101900,100600,105150,102550,46,30900,500,78430,100,1,9278884,9390,6.13,0.69,12,0.13,16499.00,145622.00,146100,20240617,-30.73,100600,20250203,0.60,113600,-10.92,20250103,100600,0.60,20250203,146100,-30.73,20240617,100600,0.60,20250203,0.19,N,005300,500,46 억,,1076456,N,N,9,N,00,N +20250207,130200,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102600,-600,5,-0.58,709632500,6914,42.13,102300,103500,102200,134100,72300,103200,102637.04,11.60,0,1578,105800,104500,103200,101900,100600,105150,102550,46,30900,500,78430,100,1,9278884,9520,6.22,0.70,12,0.07,16499.00,145622.00,146100,20240617,-29.77,100600,20250203,1.99,113600,-9.68,20250103,100600,1.99,20250203,146100,-29.77,20240617,100600,1.99,20250203,0.19,N,005300,500,46 억,,1076456,N,N,9,N,00,N +20250207,120201,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103200,0,3,0.00,543173100,5291,32.24,102300,103500,102200,134100,72300,103200,102659.82,11.60,0,1264,105800,104500,103200,101900,100600,105150,102550,46,30900,500,78430,100,1,9278884,9576,6.25,0.71,12,0.06,16499.00,145622.00,146100,20240617,-29.36,100600,20250203,2.58,113600,-9.15,20250103,100600,2.58,20250203,146100,-29.36,20240617,100600,2.58,20250203,0.19,N,005300,500,46 억,,1076456,N,N,9,N,00,N +20250207,110200,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102500,-700,5,-0.68,378429300,3688,22.47,102300,103500,102200,134100,72300,103200,102610.98,11.60,0,282,105800,104500,103200,101900,100600,105150,102550,46,30900,500,78430,100,1,9278884,9511,6.21,0.70,12,0.04,16499.00,145622.00,146100,20240617,-29.84,100600,20250203,1.89,113600,-9.77,20250103,100600,1.89,20250203,146100,-29.84,20240617,100600,1.89,20250203,0.19,N,005300,500,46 억,,1076456,N,N,9,N,00,N +20250207,100201,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102700,-500,5,-0.48,190522400,1853,11.29,102300,103500,102300,134100,72300,103200,102818.35,11.60,0,206,105800,104500,103200,101900,100600,105150,102550,46,30900,500,78430,100,1,9278884,9529,6.22,0.71,12,0.02,16499.00,145622.00,146100,20240617,-29.71,100600,20250203,2.09,113600,-9.60,20250103,100600,2.09,20250203,146100,-29.71,20240617,100600,2.09,20250203,0.19,N,005300,500,46 억,,1076456,N,N,9,N,00,N +20250207,090201,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,102700,-500,5,-0.48,8597200,84,0.51,102300,102700,102300,134100,72300,103200,102347.62,11.60,0,-53,105800,104500,103200,101900,100600,105150,102550,46,30900,500,78430,100,1,9278884,9529,6.22,0.71,12,0.00,16499.00,145622.00,146100,20240617,-29.71,100600,20250203,2.09,113600,-9.60,20250103,100600,2.09,20250203,146100,-29.71,20240617,100600,2.09,20250203,0.19,N,005300,500,46 억,,1076456,N,N,9,N,00,N 20250206,160158,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103200,1300,2,1.28,1699732300,16410,117.58,101900,104500,101900,132400,71400,101900,103579.24,11.58,0,2417,104233,103066,101933,100766,99633,103650,101350,46,30500,500,77440,100,1,9278884,9576,6.25,0.71,12,0.18,16499.00,145622.00,146100,20240617,-29.36,100600,20250203,2.58,113600,-9.15,20250103,100600,2.58,20250203,146100,-29.36,20240617,100600,2.58,20250203,0.19,N,005300,500,46 억,,1074382,N,N,9,N,00,N 20250206,150158,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103600,1700,2,1.67,1539042900,14855,106.43,101900,104500,101900,132400,71400,101900,103604.37,11.58,0,2831,104233,103066,101933,100766,99633,103650,101350,46,30500,500,77440,100,1,9278884,9613,6.28,0.71,12,0.16,16499.00,145622.00,146100,20240617,-29.09,100600,20250203,2.98,113600,-8.80,20250103,100600,2.98,20250203,146100,-29.09,20240617,100600,2.98,20250203,0.19,N,005300,500,46 억,,1074382,N,N,145,N,00,N 20250206,140159,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103100,1200,2,1.18,1364926800,13167,94.34,101900,104500,101900,132400,71400,101900,103662.70,11.58,0,2503,104233,103066,101933,100766,99633,103650,101350,46,30500,500,77440,100,1,9278884,9567,6.25,0.71,12,0.14,16499.00,145622.00,146100,20240617,-29.43,100600,20250203,2.49,113600,-9.24,20250103,100600,2.49,20250203,146100,-29.43,20240617,100600,2.49,20250203,0.19,N,005300,500,46 억,,1074382,N,N,145,N,00,N diff --git a/005320/price/prices-20250201.csv b/005320/price/prices-20250201.csv index 65e7c6005521..2bc6ea752cfa 100644 --- a/005320/price/prices-20250201.csv +++ b/005320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,505,-1,5,-0.20,145174982,286847,208.15,512,514,502,657,355,506,506.11,1.36,0,-45888,517,511,506,500,495,514,503,337,151,500,340,1,1,67328047,340,-4.14,0.33,12,0.43,-122.00,1525.00,722,20240219,-30.06,362,20241209,39.50,607,-16.80,20250124,426,18.54,20250102,722,-30.06,20240219,362,39.50,20241209,0.66,N,005320,500,336 억,,917993,N,N,1,N,00,N +20250207,150202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,505,-1,5,-0.20,143600124,283736,205.89,512,514,502,657,355,506,506.10,1.36,0,-42826,517,511,506,500,495,514,503,337,151,500,340,1,1,67328047,340,-4.14,0.33,12,0.42,-122.00,1525.00,722,20240219,-30.06,362,20241209,39.50,607,-16.80,20250124,426,18.54,20250102,722,-30.06,20240219,362,39.50,20241209,0.66,N,005320,500,336 억,,917993,N,N,27,N,00,N +20250207,140201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,509,3,2,0.59,136416333,269543,195.59,512,514,502,657,355,506,506.10,1.36,0,-40604,517,511,506,500,495,514,503,337,151,500,340,1,1,67328047,343,-4.17,0.33,12,0.40,-122.00,1525.00,722,20240219,-29.50,362,20241209,40.61,607,-16.14,20250124,426,19.48,20250102,722,-29.50,20240219,362,40.61,20241209,0.66,N,005320,500,336 억,,917993,N,N,27,N,00,N +20250207,130201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,505,-1,5,-0.20,114854731,227269,164.91,512,514,502,657,355,506,505.37,1.36,0,-28354,517,511,506,500,495,514,503,337,151,500,340,1,1,67328047,340,-4.14,0.33,12,0.34,-122.00,1525.00,722,20240219,-30.06,362,20241209,39.50,607,-16.80,20250124,426,18.54,20250102,722,-30.06,20240219,362,39.50,20241209,0.66,N,005320,500,336 억,,917993,N,N,27,N,00,N +20250207,120201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,507,1,2,0.20,107180371,212060,153.88,512,514,502,657,355,506,505.42,1.36,0,-27408,517,511,506,500,495,514,503,337,151,500,340,1,1,67328047,341,-4.16,0.33,12,0.31,-122.00,1525.00,722,20240219,-29.78,362,20241209,40.06,607,-16.47,20250124,426,19.01,20250102,722,-29.78,20240219,362,40.06,20241209,0.66,N,005320,500,336 억,,917993,N,N,27,N,00,N +20250207,110201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,503,-3,5,-0.59,49341375,97526,70.77,512,514,502,657,355,506,505.93,1.36,0,-20728,517,511,506,500,495,514,503,337,151,500,340,1,1,67328047,339,-4.12,0.33,12,0.14,-122.00,1525.00,722,20240219,-30.33,362,20241209,38.95,607,-17.13,20250124,426,18.08,20250102,722,-30.33,20240219,362,38.95,20241209,0.66,N,005320,500,336 억,,917993,N,N,27,N,00,N +20250207,100201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,503,-3,5,-0.59,25444581,50080,36.34,512,514,503,657,355,506,508.08,1.36,0,-7658,517,511,506,500,495,514,503,337,151,500,340,1,1,67328047,339,-4.12,0.33,12,0.07,-122.00,1525.00,722,20240219,-30.33,362,20241209,38.95,607,-17.13,20250124,426,18.08,20250102,722,-30.33,20240219,362,38.95,20241209,0.66,N,005320,500,336 억,,917993,N,N,27,N,00,N +20250207,090201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,507,1,2,0.20,5995393,11777,8.55,512,514,507,657,355,506,509.08,1.36,0,3080,517,511,506,500,495,514,503,337,151,500,340,1,1,67328047,341,-4.16,0.33,12,0.02,-122.00,1525.00,722,20240219,-29.78,362,20241209,40.06,607,-16.47,20250124,426,19.01,20250102,722,-29.78,20240219,362,40.06,20241209,0.66,N,005320,500,336 억,,917993,N,N,27,N,00,N 20250206,160158,57,100.00,KOSPI,,유통,N,N,N,N, ,N,506,1,2,0.20,69716154,137811,50.92,505,512,501,656,354,505,505.88,1.36,0,-8659,517,511,504,498,491,514,501,337,151,500,340,1,1,67328047,341,-4.15,0.33,12,0.20,-122.00,1525.00,722,20240219,-29.92,362,20241209,39.78,607,-16.64,20250124,426,18.78,20250102,722,-29.92,20240219,362,39.78,20241209,0.66,N,005320,500,336 억,,912752,N,N,27,N,00,N 20250206,150159,57,100.00,KOSPI,,유통,N,N,N,N, ,N,510,5,2,0.99,66613226,131679,48.65,505,512,501,656,354,505,505.88,1.36,0,-8749,517,511,504,498,491,514,501,337,151,500,340,1,1,67328047,343,-4.18,0.33,12,0.20,-122.00,1525.00,722,20240219,-29.36,362,20241209,40.88,607,-15.98,20250124,426,19.72,20250102,722,-29.36,20240219,362,40.88,20241209,0.66,N,005320,500,336 억,,912752,N,N,14,N,00,N 20250206,140200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,511,6,2,1.19,61030684,120715,44.60,505,512,501,656,354,505,505.58,1.36,0,-8655,517,511,504,498,491,514,501,337,151,500,340,1,1,67328047,344,-4.19,0.34,12,0.18,-122.00,1525.00,722,20240219,-29.22,362,20241209,41.16,607,-15.82,20250124,426,19.95,20250102,722,-29.22,20240219,362,41.16,20241209,0.66,N,005320,500,336 억,,912752,N,N,14,N,00,N diff --git a/005360/price/prices-20250201.csv b/005360/price/prices-20250201.csv index 0d330ecb5ae3..ea0722110e0e 100644 --- a/005360/price/prices-20250201.csv +++ b/005360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,-5,5,-0.24,20576220,9887,130.99,2090,2100,2065,2720,1470,2095,2081.14,0.70,0,-1227,2118,2106,2093,2081,2068,2112,2087,189,625,1000,1500,5,1,18897307,395,-6.76,0.41,12,0.05,-309.00,5080.00,3170,20240416,-34.07,1956,20241115,6.85,2250,-7.11,20250124,2035,2.70,20250204,3170,-34.07,20240416,1956,6.85,20241115,1.06,N,005360,1000,188 억,,132991,N,N,1,N,00,N +20250207,150202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2080,-15,5,-0.72,15413350,7399,98.03,2090,2100,2065,2720,1470,2095,2083.17,0.70,0,-1057,2118,2106,2093,2081,2068,2112,2087,189,625,1000,1500,5,1,18897307,393,-6.73,0.41,12,0.04,-309.00,5080.00,3170,20240416,-34.38,1956,20241115,6.34,2250,-7.56,20250124,2035,2.21,20250204,3170,-34.38,20240416,1956,6.34,20241115,1.06,N,005360,1000,188 억,,132991,N,N,8,N,00,N +20250207,140201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2080,-15,5,-0.72,13689650,6571,87.06,2090,2100,2065,2720,1470,2095,2083.34,0.70,0,-999,2118,2106,2093,2081,2068,2112,2087,189,625,1000,1500,5,1,18897307,393,-6.73,0.41,12,0.03,-309.00,5080.00,3170,20240416,-34.38,1956,20241115,6.34,2250,-7.56,20250124,2035,2.21,20250204,3170,-34.38,20240416,1956,6.34,20241115,1.06,N,005360,1000,188 억,,132991,N,N,8,N,00,N +20250207,130201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2070,-25,5,-1.19,13348355,6407,84.88,2090,2100,2070,2720,1470,2095,2083.40,0.70,0,-890,2118,2106,2093,2081,2068,2112,2087,189,625,1000,1500,5,1,18897307,391,-6.70,0.41,12,0.03,-309.00,5080.00,3170,20240416,-34.70,1956,20241115,5.83,2250,-8.00,20250124,2035,1.72,20250204,3170,-34.70,20240416,1956,5.83,20241115,1.06,N,005360,1000,188 억,,132991,N,N,8,N,00,N +20250207,120201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2085,-10,5,-0.48,9013935,4320,57.23,2090,2100,2080,2720,1470,2095,2086.56,0.70,0,-687,2118,2106,2093,2081,2068,2112,2087,189,625,1000,1500,5,1,18897307,394,-6.75,0.41,12,0.02,-309.00,5080.00,3170,20240416,-34.23,1956,20241115,6.60,2250,-7.33,20250124,2035,2.46,20250204,3170,-34.23,20240416,1956,6.60,20241115,1.06,N,005360,1000,188 억,,132991,N,N,8,N,00,N +20250207,110201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,-5,5,-0.24,6411195,3070,40.67,2090,2100,2080,2720,1470,2095,2088.34,0.70,0,-486,2118,2106,2093,2081,2068,2112,2087,189,625,1000,1500,5,1,18897307,395,-6.76,0.41,12,0.02,-309.00,5080.00,3170,20240416,-34.07,1956,20241115,6.85,2250,-7.11,20250124,2035,2.70,20250204,3170,-34.07,20240416,1956,6.85,20241115,1.06,N,005360,1000,188 억,,132991,N,N,8,N,00,N +20250207,100201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2095,0,3,0.00,4162355,1994,26.42,2090,2100,2080,2720,1470,2095,2087.44,0.70,0,-372,2118,2106,2093,2081,2068,2112,2087,189,625,1000,1500,5,1,18897307,396,-6.78,0.41,12,0.01,-309.00,5080.00,3170,20240416,-33.91,1956,20241115,7.11,2250,-6.89,20250124,2035,2.95,20250204,3170,-33.91,20240416,1956,7.11,20241115,1.06,N,005360,1000,188 억,,132991,N,N,8,N,00,N +20250207,090202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2085,-10,5,-0.48,1837335,880,11.66,2090,2090,2085,2720,1470,2095,2087.88,0.70,0,-429,2118,2106,2093,2081,2068,2112,2087,189,625,1000,1500,5,1,18897307,394,-6.75,0.41,12,0.00,-309.00,5080.00,3170,20240416,-34.23,1956,20241115,6.60,2250,-7.33,20250124,2035,2.46,20250204,3170,-34.23,20240416,1956,6.60,20241115,1.06,N,005360,1000,188 억,,132991,N,N,8,N,00,N 20250206,160158,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2095,5,2,0.24,15804490,7547,30.32,2090,2105,2080,2715,1465,2090,2094.14,0.70,0,243,2116,2102,2081,2067,2046,2110,2075,189,625,1000,1500,5,1,18897307,396,-6.78,0.41,12,0.04,-309.00,5080.00,3170,20240416,-33.91,1956,20241115,7.11,2250,-6.89,20250124,2035,2.95,20250204,3170,-33.91,20240416,1956,7.11,20241115,1.07,N,005360,1000,188 억,,132753,N,N,8,N,00,N 20250206,150159,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,0,3,0.00,15385650,7347,29.52,2090,2105,2080,2715,1465,2090,2094.14,0.70,0,315,2116,2102,2081,2067,2046,2110,2075,189,625,1000,1500,5,1,18897307,395,-6.76,0.41,12,0.04,-309.00,5080.00,3170,20240416,-34.07,1956,20241115,6.85,2250,-7.11,20250124,2035,2.70,20250204,3170,-34.07,20240416,1956,6.85,20241115,1.07,N,005360,1000,188 억,,132753,N,N,6,N,00,N 20250206,140200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2100,10,2,0.48,13609990,6499,26.11,2090,2105,2080,2715,1465,2090,2094.17,0.70,0,257,2116,2102,2081,2067,2046,2110,2075,189,625,1000,1500,5,1,18897307,397,-6.80,0.41,12,0.03,-309.00,5080.00,3170,20240416,-33.75,1956,20241115,7.36,2250,-6.67,20250124,2035,3.19,20250204,3170,-33.75,20240416,1956,7.36,20241115,1.07,N,005360,1000,188 억,,132753,N,N,6,N,00,N diff --git a/005380/price/prices-20250201.csv b/005380/price/prices-20250201.csv index e60cb8bfdb40..7acde75dcf65 100644 --- a/005380/price/prices-20250201.csv +++ b/005380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160201,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,200500,-3000,5,-1.47,163163422000,809305,133.70,203500,204500,200000,264500,142500,203500,201611.62,38.22,0,-380226,208500,206000,204500,202000,200500,205250,201250,11580,61000,5000,154660,500,1,209416191,419879,4.60,0.59,12,0.39,43589.00,341739.00,299500,20240628,-33.06,183500,20240125,9.26,227000,-11.67,20250110,200000,0.25,20250207,299500,-33.06,20240628,197300,1.62,20241114,0.31,N,005380,5000,11579 억,,80043890,N,N,4470,N,00,N +20250207,150202,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,201000,-2500,5,-1.23,135621173000,671947,111.01,203500,204500,200000,264500,142500,203500,201833.11,38.22,0,-332693,208500,206000,204500,202000,200500,205250,201250,11580,61000,5000,154660,500,1,209416191,420927,4.61,0.59,12,0.32,43589.00,341739.00,299500,20240628,-32.89,183500,20240125,9.54,227000,-11.45,20250110,200000,0.50,20250207,299500,-32.89,20240628,197300,1.88,20241114,0.31,N,005380,5000,11579 억,,80043890,N,N,500,N,00,N +20250207,140201,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,202000,-1500,5,-0.74,82706043000,408824,67.54,203500,204500,201500,264500,142500,203500,202302.29,38.22,0,-170429,208500,206000,204500,202000,200500,205250,201250,11580,61000,5000,154660,500,1,209416191,423021,4.63,0.59,12,0.20,43589.00,341739.00,299500,20240628,-32.55,183500,20240125,10.08,227000,-11.01,20250110,200000,1.00,20250131,299500,-32.55,20240628,197300,2.38,20241114,0.31,N,005380,5000,11579 억,,80043890,N,N,500,N,00,N +20250207,130201,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,202000,-1500,5,-0.74,70409268000,347974,57.49,203500,204500,201500,264500,142500,203500,202340.56,38.22,0,-164160,208500,206000,204500,202000,200500,205250,201250,11580,61000,5000,154660,500,1,209416191,423021,4.63,0.59,12,0.17,43589.00,341739.00,299500,20240628,-32.55,183500,20240125,10.08,227000,-11.01,20250110,200000,1.00,20250131,299500,-32.55,20240628,197300,2.38,20241114,0.31,N,005380,5000,11579 억,,80043890,N,N,500,N,00,N +20250207,120201,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,201500,-2000,5,-0.98,60572699000,299224,49.43,203500,204500,201500,264500,142500,203500,202432.58,38.22,0,-140514,208500,206000,204500,202000,200500,205250,201250,11580,61000,5000,154660,500,1,209416191,421974,4.62,0.59,12,0.14,43589.00,341739.00,299500,20240628,-32.72,183500,20240125,9.81,227000,-11.23,20250110,200000,0.75,20250131,299500,-32.72,20240628,197300,2.13,20241114,0.31,N,005380,5000,11579 억,,80043890,N,N,500,N,00,N +20250207,110201,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,202000,-1500,5,-0.74,46117830500,227655,37.61,203500,204500,201500,264500,142500,203500,202577.67,38.22,0,-103290,208500,206000,204500,202000,200500,205250,201250,11580,61000,5000,154660,500,1,209416191,423021,4.63,0.59,12,0.11,43589.00,341739.00,299500,20240628,-32.55,183500,20240125,10.08,227000,-11.01,20250110,200000,1.00,20250131,299500,-32.55,20240628,197300,2.38,20241114,0.31,N,005380,5000,11579 억,,80043890,N,N,500,N,00,N +20250207,100202,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,202000,-1500,5,-0.74,31911371500,157265,25.98,203500,204500,201500,264500,142500,203500,202914.60,38.22,0,-78252,208500,206000,204500,202000,200500,205250,201250,11580,61000,5000,154660,500,1,209416191,423021,4.63,0.59,12,0.08,43589.00,341739.00,299500,20240628,-32.55,183500,20240125,10.08,227000,-11.01,20250110,200000,1.00,20250131,299500,-32.55,20240628,197300,2.38,20241114,0.31,N,005380,5000,11579 억,,80043890,N,N,500,N,00,N +20250207,090202,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,203000,-500,5,-0.25,4065931500,19994,3.30,203500,204000,202500,264500,142500,203500,203357.50,38.22,0,-9567,208500,206000,204500,202000,200500,205250,201250,11580,61000,5000,154660,500,1,209416191,425115,4.66,0.59,12,0.01,43589.00,341739.00,299500,20240628,-32.22,183500,20240125,10.63,227000,-10.57,20250110,200000,1.50,20250131,299500,-32.22,20240628,197300,2.89,20241114,0.31,N,005380,5000,11579 억,,80043890,N,N,500,N,00,N 20250206,160158,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,203500,-1000,5,-0.49,123619978000,602665,84.83,206000,207000,203000,265500,143500,204500,205123.37,38.39,0,-94303,209500,207000,204000,201500,198500,208250,202750,11580,61000,5000,155420,500,1,209416191,426162,4.67,0.60,12,0.29,43589.00,341739.00,299500,20240628,-32.05,182100,20240124,11.75,227000,-10.35,20250110,200000,1.75,20250131,299500,-32.05,20240628,197300,3.14,20241114,0.31,N,005380,5000,11579 억,,80396125,N,N,467,N,00,N 20250206,150159,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,204500,0,3,0.00,104816864000,510314,71.83,206000,207000,203000,265500,143500,204500,205396.94,38.39,0,-93049,209500,207000,204000,201500,198500,208250,202750,11580,61000,5000,155420,500,1,209416191,428256,4.69,0.60,12,0.24,43589.00,341739.00,299500,20240628,-31.72,182100,20240124,12.30,227000,-9.91,20250110,200000,2.25,20250131,299500,-31.72,20240628,197300,3.65,20241114,0.31,N,005380,5000,11579 억,,80396125,N,N,1724,N,00,N 20250206,140200,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,204500,0,3,0.00,87090056500,423327,59.59,206000,207000,204000,265500,143500,204500,205727.85,38.39,0,-78717,209500,207000,204000,201500,198500,208250,202750,11580,61000,5000,155420,500,1,209416191,428256,4.69,0.60,12,0.20,43589.00,341739.00,299500,20240628,-31.72,182100,20240124,12.30,227000,-9.91,20250110,200000,2.25,20250131,299500,-31.72,20240628,197300,3.65,20241114,0.31,N,005380,5000,11579 억,,80396125,N,N,1724,N,00,N diff --git a/005390/price/prices-20250201.csv b/005390/price/prices-20250201.csv index 39c91600b2e5..d959cfefe185 100644 --- a/005390/price/prices-20250201.csv +++ b/005390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2180,-5,5,-0.23,114671250,52733,155.41,2200,2205,2165,2840,1530,2185,2174.56,0.07,0,-5654,2225,2205,2190,2170,2155,2215,2180,719,655,500,1660,5,1,143708390,3133,4.25,0.65,06,0.04,513.00,3372.00,2840,20240724,-23.24,1754,20240419,24.29,2285,-4.60,20250122,2135,2.11,20250110,2840,-23.24,20240724,1754,24.29,20240419,0.74,N,005390,500,718 억,,97492,N,N,6,N,00,N +20250207,150203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2180,-5,5,-0.23,110740300,50925,150.08,2200,2205,2165,2840,1530,2185,2174.58,0.07,0,-5554,2225,2205,2190,2170,2155,2215,2180,719,655,500,1660,5,1,143708390,3133,4.25,0.65,06,0.04,513.00,3372.00,2840,20240724,-23.24,1754,20240419,24.29,2285,-4.60,20250122,2135,2.11,20250110,2840,-23.24,20240724,1754,24.29,20240419,0.74,N,005390,500,718 억,,97492,N,N,67,N,00,N +20250207,140201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2180,-5,5,-0.23,103983640,47813,140.91,2200,2205,2165,2840,1530,2185,2174.80,0.07,0,-5554,2225,2205,2190,2170,2155,2215,2180,719,655,500,1660,5,1,143708390,3133,4.25,0.65,06,0.03,513.00,3372.00,2840,20240724,-23.24,1754,20240419,24.29,2285,-4.60,20250122,2135,2.11,20250110,2840,-23.24,20240724,1754,24.29,20240419,0.74,N,005390,500,718 억,,97492,N,N,67,N,00,N +20250207,130201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2185,0,3,0.00,102498950,47132,138.90,2200,2205,2165,2840,1530,2185,2174.72,0.07,0,-5554,2225,2205,2190,2170,2155,2215,2180,719,655,500,1660,5,1,143708390,3140,4.26,0.65,06,0.03,513.00,3372.00,2840,20240724,-23.06,1754,20240419,24.57,2285,-4.38,20250122,2135,2.34,20250110,2840,-23.06,20240724,1754,24.57,20240419,0.74,N,005390,500,718 억,,97492,N,N,67,N,00,N +20250207,120202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2185,0,3,0.00,100534425,46232,136.25,2200,2205,2165,2840,1530,2185,2174.56,0.07,0,-5214,2225,2205,2190,2170,2155,2215,2180,719,655,500,1660,5,1,143708390,3140,4.26,0.65,06,0.03,513.00,3372.00,2840,20240724,-23.06,1754,20240419,24.57,2285,-4.38,20250122,2135,2.34,20250110,2840,-23.06,20240724,1754,24.57,20240419,0.74,N,005390,500,718 억,,97492,N,N,67,N,00,N +20250207,110201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2180,-5,5,-0.23,89076795,40973,120.75,2200,2205,2165,2840,1530,2185,2174.04,0.07,0,-4470,2225,2205,2190,2170,2155,2215,2180,719,655,500,1660,5,1,143708390,3133,4.25,0.65,06,0.03,513.00,3372.00,2840,20240724,-23.24,1754,20240419,24.29,2285,-4.60,20250122,2135,2.11,20250110,2840,-23.24,20240724,1754,24.29,20240419,0.74,N,005390,500,718 억,,97492,N,N,67,N,00,N +20250207,100202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2180,-5,5,-0.23,36563800,16756,49.38,2200,2205,2170,2840,1530,2185,2182.13,0.07,0,-6741,2225,2205,2190,2170,2155,2215,2180,719,655,500,1660,5,1,143708390,3133,4.25,0.65,06,0.01,513.00,3372.00,2840,20240724,-23.24,1754,20240419,24.29,2285,-4.60,20250122,2135,2.11,20250110,2840,-23.24,20240724,1754,24.29,20240419,0.74,N,005390,500,718 억,,97492,N,N,67,N,00,N +20250207,090202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2205,20,2,0.92,4763035,2171,6.40,2200,2205,2185,2840,1530,2185,2193.94,0.07,0,-970,2225,2205,2190,2170,2155,2215,2180,719,655,500,1660,5,1,143708390,3169,4.30,0.65,06,0.00,513.00,3372.00,2840,20240724,-22.36,1754,20240419,25.71,2285,-3.50,20250122,2135,3.28,20250110,2840,-22.36,20240724,1754,25.71,20240419,0.74,N,005390,500,718 억,,97492,N,N,67,N,00,N 20250206,160159,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2185,0,3,0.00,73979905,33832,51.83,2175,2210,2175,2840,1530,2185,2186.68,0.07,0,1180,2241,2212,2191,2162,2141,2227,2177,719,655,500,1660,5,1,143708390,3140,4.26,0.65,06,0.02,513.00,3372.00,2840,20240724,-23.06,1754,20240419,24.57,2285,-4.38,20250122,2135,2.34,20250110,2840,-23.06,20240724,1754,24.57,20240419,0.74,N,005390,500,718 억,,96312,N,N,67,N,00,N 20250206,150159,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2185,0,3,0.00,68792485,31455,48.19,2175,2210,2175,2840,1530,2185,2187.01,0.07,0,1531,2241,2212,2191,2162,2141,2227,2177,719,655,500,1660,5,1,143708390,3140,4.26,0.65,06,0.02,513.00,3372.00,2840,20240724,-23.06,1754,20240419,24.57,2285,-4.38,20250122,2135,2.34,20250110,2840,-23.06,20240724,1754,24.57,20240419,0.74,N,005390,500,718 억,,96312,N,N,50,N,00,N 20250206,140200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2185,0,3,0.00,65640190,30009,45.97,2175,2210,2175,2840,1530,2185,2187.35,0.07,0,1676,2241,2212,2191,2162,2141,2227,2177,719,655,500,1660,5,1,143708390,3140,4.26,0.65,06,0.02,513.00,3372.00,2840,20240724,-23.06,1754,20240419,24.57,2285,-4.38,20250122,2135,2.34,20250110,2840,-23.06,20240724,1754,24.57,20240419,0.74,N,005390,500,718 억,,96312,N,N,50,N,00,N diff --git a/005420/price/prices-20250201.csv b/005420/price/prices-20250201.csv index 0cc092c7f9b7..36c214d832fe 100644 --- a/005420/price/prices-20250201.csv +++ b/005420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160202,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,19350,-380,5,-1.93,4149045980,211113,84.06,19690,20250,19340,25600,13820,19730,19653.51,8.16,0,-32627,21096,20412,19966,19282,18836,20190,19060,384,5870,1000,14200,10,1,38408228,7432,-25.70,2.52,12,0.55,-753.00,7680.00,41900,20240326,-53.82,14700,20250102,31.63,21650,-10.62,20250204,14700,31.63,20250102,41900,-53.82,20240326,14700,31.63,20250102,1.13,N,005420,1000,384 억,,3132908,N,N,635,N,00,N +20250207,150203,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,19420,-310,5,-1.57,3763328490,191206,76.13,19690,20250,19400,25600,13820,19730,19682.06,8.16,0,-27981,21096,20412,19966,19282,18836,20190,19060,384,5870,1000,14200,10,1,38408228,7459,-25.79,2.53,12,0.50,-753.00,7680.00,41900,20240326,-53.65,14700,20250102,32.11,21650,-10.30,20250204,14700,32.11,20250102,41900,-53.65,20240326,14700,32.11,20250102,1.13,N,005420,1000,384 억,,3132908,N,N,185,N,00,N +20250207,140202,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,19530,-200,5,-1.01,3324889410,168707,67.17,19690,20250,19400,25600,13820,19730,19708.07,8.16,0,-24824,21096,20412,19966,19282,18836,20190,19060,384,5870,1000,14200,10,1,38408228,7501,-25.94,2.54,12,0.44,-753.00,7680.00,41900,20240326,-53.39,14700,20250102,32.86,21650,-9.79,20250204,14700,32.86,20250102,41900,-53.39,20240326,14700,32.86,20250102,1.13,N,005420,1000,384 억,,3132908,N,N,185,N,00,N +20250207,130202,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,19480,-250,5,-1.27,2940808710,149063,59.35,19690,20250,19400,25600,13820,19730,19728.63,8.16,0,-23593,21096,20412,19966,19282,18836,20190,19060,384,5870,1000,14200,10,1,38408228,7482,-25.87,2.54,12,0.39,-753.00,7680.00,41900,20240326,-53.51,14700,20250102,32.52,21650,-10.02,20250204,14700,32.52,20250102,41900,-53.51,20240326,14700,32.52,20250102,1.13,N,005420,1000,384 억,,3132908,N,N,185,N,00,N +20250207,120202,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,19500,-230,5,-1.17,2690069030,136204,54.23,19690,20250,19400,25600,13820,19730,19750.29,8.16,0,-18780,21096,20412,19966,19282,18836,20190,19060,384,5870,1000,14200,10,1,38408228,7490,-25.90,2.54,12,0.35,-753.00,7680.00,41900,20240326,-53.46,14700,20250102,32.65,21650,-9.93,20250204,14700,32.65,20250102,41900,-53.46,20240326,14700,32.65,20250102,1.13,N,005420,1000,384 억,,3132908,N,N,185,N,00,N +20250207,110202,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,19510,-220,5,-1.12,2447241870,123740,49.27,19690,20250,19400,25600,13820,19730,19777.29,8.16,0,-16195,21096,20412,19966,19282,18836,20190,19060,384,5870,1000,14200,10,1,38408228,7493,-25.91,2.54,12,0.32,-753.00,7680.00,41900,20240326,-53.44,14700,20250102,32.72,21650,-9.88,20250204,14700,32.72,20250102,41900,-53.44,20240326,14700,32.72,20250102,1.13,N,005420,1000,384 억,,3132908,N,N,185,N,00,N +20250207,100202,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,19610,-120,5,-0.61,1863483380,93819,37.36,19690,20250,19430,25600,13820,19730,19862.54,8.16,0,-18417,21096,20412,19966,19282,18836,20190,19060,384,5870,1000,14200,10,1,38408228,7532,-26.04,2.55,12,0.24,-753.00,7680.00,41900,20240326,-53.20,14700,20250102,33.40,21650,-9.42,20250204,14700,33.40,20250102,41900,-53.20,20240326,14700,33.40,20250102,1.13,N,005420,1000,384 억,,3132908,N,N,185,N,00,N +20250207,090202,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,19490,-240,5,-1.22,110458010,5638,2.24,19690,19710,19460,25600,13820,19730,19591.68,8.16,0,-4673,21096,20412,19966,19282,18836,20190,19060,384,5870,1000,14200,10,1,38408228,7486,-25.88,2.54,12,0.01,-753.00,7680.00,41900,20240326,-53.48,14700,20250102,32.59,21650,-9.98,20250204,14700,32.59,20250102,41900,-53.48,20240326,14700,32.59,20250102,1.13,N,005420,1000,384 억,,3132908,N,N,185,N,00,N 20250206,160159,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,19730,-620,5,-3.05,4896614490,247738,128.31,20350,20650,19520,26450,14250,20350,19765.32,8.18,0,-23717,21683,21016,20633,19966,19583,20825,19775,384,6100,1000,14650,10,1,38408228,7578,-26.20,2.57,12,0.65,-753.00,7680.00,41900,20240326,-52.91,14700,20250102,34.22,21650,-8.87,20250204,14700,34.22,20250102,41900,-52.91,20240326,14700,34.22,20250102,1.25,N,005420,1000,384 억,,3142949,N,N,175,N,00,N 20250206,150200,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,19610,-740,5,-3.64,4599273670,232613,120.48,20350,20650,19520,26450,14250,20350,19772.21,8.18,0,-20754,21683,21016,20633,19966,19583,20825,19775,384,6100,1000,14650,10,1,38408228,7532,-26.04,2.55,12,0.61,-753.00,7680.00,41900,20240326,-53.20,14700,20250102,33.40,21650,-9.42,20250204,14700,33.40,20250102,41900,-53.20,20240326,14700,33.40,20250102,1.25,N,005420,1000,384 억,,3142949,N,N,1704,N,00,N 20250206,140201,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,19550,-800,5,-3.93,4179469160,211185,109.38,20350,20650,19520,26450,14250,20350,19790.56,8.18,0,-21303,21683,21016,20633,19966,19583,20825,19775,384,6100,1000,14650,10,1,38408228,7509,-25.96,2.55,12,0.55,-753.00,7680.00,41900,20240326,-53.34,14700,20250102,32.99,21650,-9.70,20250204,14700,32.99,20250102,41900,-53.34,20240326,14700,32.99,20250102,1.25,N,005420,1000,384 억,,3142949,N,N,1704,N,00,N diff --git a/005430/price/prices-20250201.csv b/005430/price/prices-20250201.csv index 2714d15f9a25..3dc30b891ca1 100644 --- a/005430/price/prices-20250201.csv +++ b/005430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160202,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51100,-500,5,-0.97,323610600,6354,51.72,51800,51900,50600,67000,36200,51600,50930.06,4.18,0,-1711,52800,52200,51400,50800,50000,52500,51100,158,15400,5000,36120,100,1,3166355,1618,5.15,0.46,12,0.20,9924.00,110164.00,79000,20240710,-35.32,46900,20240909,8.96,57800,-11.59,20250102,50100,2.00,20250203,79000,-35.32,20240710,46900,8.96,20240909,2.46,N,005430,5000,158 억,,132336,N,N,2,N,00,N +20250207,150203,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51200,-400,5,-0.78,271023000,5323,43.33,51800,51900,50600,67000,36200,51600,50915.46,4.18,0,-1482,52800,52200,51400,50800,50000,52500,51100,158,15400,5000,36120,100,1,3166355,1621,5.16,0.46,12,0.17,9924.00,110164.00,79000,20240710,-35.19,46900,20240909,9.17,57800,-11.42,20250102,50100,2.20,20250203,79000,-35.19,20240710,46900,9.17,20240909,2.46,N,005430,5000,158 억,,132336,N,N,2,N,00,N +20250207,140202,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50800,-800,5,-1.55,240012000,4716,38.39,51800,51900,50600,67000,36200,51600,50893.13,4.18,0,-1309,52800,52200,51400,50800,50000,52500,51100,158,15400,5000,36120,100,1,3166355,1609,5.12,0.46,12,0.15,9924.00,110164.00,79000,20240710,-35.70,46900,20240909,8.32,57800,-12.11,20250102,50100,1.40,20250203,79000,-35.70,20240710,46900,8.32,20240909,2.46,N,005430,5000,158 억,,132336,N,N,2,N,00,N +20250207,130202,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50900,-700,5,-1.36,167396800,3293,26.80,51800,51800,50600,67000,36200,51600,50834.13,4.18,0,-1039,52800,52200,51400,50800,50000,52500,51100,158,15400,5000,36120,100,1,3166355,1612,5.13,0.46,12,0.10,9924.00,110164.00,79000,20240710,-35.57,46900,20240909,8.53,57800,-11.94,20250102,50100,1.60,20250203,79000,-35.57,20240710,46900,8.53,20240909,2.46,N,005430,5000,158 억,,132336,N,N,2,N,00,N +20250207,120202,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50900,-700,5,-1.36,133654600,2629,21.40,51800,51800,50600,67000,36200,51600,50838.57,4.18,0,-891,52800,52200,51400,50800,50000,52500,51100,158,15400,5000,36120,100,1,3166355,1612,5.13,0.46,12,0.08,9924.00,110164.00,79000,20240710,-35.57,46900,20240909,8.53,57800,-11.94,20250102,50100,1.60,20250203,79000,-35.57,20240710,46900,8.53,20240909,2.46,N,005430,5000,158 억,,132336,N,N,2,N,00,N +20250207,110202,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50800,-800,5,-1.55,104705000,2059,16.76,51800,51800,50600,67000,36200,51600,50852.36,4.18,0,-513,52800,52200,51400,50800,50000,52500,51100,158,15400,5000,36120,100,1,3166355,1609,5.12,0.46,12,0.07,9924.00,110164.00,79000,20240710,-35.70,46900,20240909,8.32,57800,-12.11,20250102,50100,1.40,20250203,79000,-35.70,20240710,46900,8.32,20240909,2.46,N,005430,5000,158 억,,132336,N,N,2,N,00,N +20250207,100202,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,50900,-700,5,-1.36,54794100,1077,8.77,51800,51800,50600,67000,36200,51600,50876.60,4.18,0,-74,52800,52200,51400,50800,50000,52500,51100,158,15400,5000,36120,100,1,3166355,1612,5.13,0.46,12,0.03,9924.00,110164.00,79000,20240710,-35.57,46900,20240909,8.53,57800,-11.94,20250102,50100,1.60,20250203,79000,-35.57,20240710,46900,8.53,20240909,2.46,N,005430,5000,158 억,,132336,N,N,2,N,00,N +20250207,090203,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51600,0,3,0.00,723200,14,0.11,51800,51800,51600,67000,36200,51600,51657.14,4.18,0,-10,52800,52200,51400,50800,50000,52500,51100,158,15400,5000,36120,100,1,3166355,1634,5.20,0.47,12,0.00,9924.00,110164.00,79000,20240710,-34.68,46900,20240909,10.02,57800,-10.73,20250102,50100,2.99,20250203,79000,-34.68,20240710,46900,10.02,20240909,2.46,N,005430,5000,158 억,,132336,N,N,2,N,00,N 20250206,160159,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51600,800,2,1.57,630701600,12285,185.27,50800,52000,50600,66000,35600,50800,51338.54,4.23,0,-1487,51600,51200,50800,50400,50000,51400,50600,158,15200,5000,35560,100,1,3166355,1634,5.20,0.47,12,0.39,9924.00,110164.00,79000,20240710,-34.68,46900,20240909,10.02,57800,-10.73,20250102,50100,2.99,20250203,79000,-34.68,20240710,46900,10.02,20240909,2.66,N,005430,5000,158 억,,133876,N,N,2,N,00,N 20250206,150200,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51600,800,2,1.57,594650000,11586,174.72,50800,52000,50600,66000,35600,50800,51324.87,4.23,0,-1437,51600,51200,50800,50400,50000,51400,50600,158,15200,5000,35560,100,1,3166355,1634,5.20,0.47,12,0.37,9924.00,110164.00,79000,20240710,-34.68,46900,20240909,10.02,57800,-10.73,20250102,50100,2.99,20250203,79000,-34.68,20240710,46900,10.02,20240909,2.66,N,005430,5000,158 억,,133876,N,N,1,N,00,N 20250206,140201,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,51000,200,2,0.39,466304000,9065,136.71,50800,52000,50800,66000,35600,50800,51440.04,4.23,0,-1592,51600,51200,50800,50400,50000,51400,50600,158,15200,5000,35560,100,1,3166355,1615,5.14,0.46,12,0.29,9924.00,110164.00,79000,20240710,-35.44,46900,20240909,8.74,57800,-11.76,20250102,50100,1.80,20250203,79000,-35.44,20240710,46900,8.74,20240909,2.66,N,005430,5000,158 억,,133876,N,N,1,N,00,N diff --git a/005440/price/prices-20250201.csv b/005440/price/prices-20250201.csv index 6bafa60e58b0..63b2da28e75b 100644 --- a/005440/price/prices-20250201.csv +++ b/005440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5000,-130,5,-2.53,688070250,137272,56.57,5120,5160,4940,6660,3600,5130,5012.47,4.01,0,-26614,5290,5210,5110,5030,4930,5250,5070,788,1530,500,3790,10,1,155904301,7795,0.45,0.29,12,0.09,11200.00,17334.00,5470,20240207,-8.59,3515,20240125,42.25,5190,-3.66,20250206,4700,6.38,20250113,5470,-8.59,20240207,3855,29.70,20240805,0.14,N,005440,500,788 억,,6254393,N,N,2,N,00,N +20250207,150203,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4950,-180,5,-3.51,635605805,126688,52.21,5120,5160,4940,6660,3600,5130,5017.10,4.01,0,-26806,5290,5210,5110,5030,4930,5250,5070,788,1530,500,3790,5,1,155904301,7717,0.44,0.29,12,0.08,11200.00,17334.00,5470,20240207,-9.51,3515,20240125,40.83,5190,-4.62,20250206,4700,5.32,20250113,5470,-9.51,20240207,3855,28.40,20240805,0.14,N,005440,500,788 억,,6254393,N,N,0,N,00,N +20250207,140202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4970,-160,5,-3.12,484477195,96198,39.65,5120,5160,4960,6660,3600,5130,5036.25,4.01,0,-28034,5290,5210,5110,5030,4930,5250,5070,788,1530,500,3790,5,1,155904301,7748,0.44,0.29,12,0.06,11200.00,17334.00,5470,20240207,-9.14,3515,20240125,41.39,5190,-4.24,20250206,4700,5.74,20250113,5470,-9.14,20240207,3855,28.92,20240805,0.14,N,005440,500,788 억,,6254393,N,N,0,N,00,N +20250207,130202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5030,-100,5,-1.95,316889640,62637,25.81,5120,5160,5010,6660,3600,5130,5059.14,4.01,0,-11924,5290,5210,5110,5030,4930,5250,5070,788,1530,500,3790,10,1,155904301,7842,0.45,0.29,12,0.04,11200.00,17334.00,5470,20240207,-8.04,3515,20240125,43.10,5190,-3.08,20250206,4700,7.02,20250113,5470,-8.04,20240207,3855,30.48,20240805,0.14,N,005440,500,788 억,,6254393,N,N,0,N,00,N +20250207,120202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5060,-70,5,-1.36,226905510,44758,18.45,5120,5160,5030,6660,3600,5130,5069.61,4.01,0,-8929,5290,5210,5110,5030,4930,5250,5070,788,1530,500,3790,10,1,155904301,7889,0.45,0.29,12,0.03,11200.00,17334.00,5470,20240207,-7.50,3515,20240125,43.95,5190,-2.50,20250206,4700,7.66,20250113,5470,-7.50,20240207,3855,31.26,20240805,0.14,N,005440,500,788 억,,6254393,N,N,0,N,00,N +20250207,110202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5050,-80,5,-1.56,161266440,31795,13.10,5120,5160,5030,6660,3600,5130,5072.07,4.01,0,-5009,5290,5210,5110,5030,4930,5250,5070,788,1530,500,3790,10,1,155904301,7873,0.45,0.29,12,0.02,11200.00,17334.00,5470,20240207,-7.68,3515,20240125,43.67,5190,-2.70,20250206,4700,7.45,20250113,5470,-7.68,20240207,3855,31.00,20240805,0.14,N,005440,500,788 억,,6254393,N,N,0,N,00,N +20250207,100203,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5080,-50,5,-0.97,98912830,19462,8.02,5120,5160,5040,6660,3600,5130,5082.36,4.01,0,1335,5290,5210,5110,5030,4930,5250,5070,788,1530,500,3790,10,1,155904301,7920,0.45,0.29,12,0.01,11200.00,17334.00,5470,20240207,-7.13,3515,20240125,44.52,5190,-2.12,20250206,4700,8.09,20250113,5470,-7.13,20240207,3855,31.78,20240805,0.14,N,005440,500,788 억,,6254393,N,N,0,N,00,N +20250207,090203,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5140,10,2,0.19,2597160,507,0.21,5120,5140,5110,6660,3600,5130,5122.60,4.01,0,-157,5290,5210,5110,5030,4930,5250,5070,788,1530,500,3790,10,1,155904301,8013,0.46,0.30,12,0.00,11200.00,17334.00,5470,20240207,-6.03,3515,20240125,46.23,5190,-0.96,20250206,4700,9.36,20250113,5470,-6.03,20240207,3855,33.33,20240805,0.14,N,005440,500,788 억,,6254393,N,N,0,N,00,N 20250206,160159,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5130,120,2,2.40,1244886680,242539,148.21,5010,5190,5010,6510,3510,5010,5132.73,3.97,0,59140,5213,5111,4958,4856,4703,5162,4907,788,1500,500,3700,10,1,155904301,7998,0.46,0.30,12,0.16,11200.00,17334.00,5470,20240207,-6.22,3475,20240124,47.63,5190,-1.16,20250206,4700,9.15,20250113,5470,-6.22,20240207,3855,33.07,20240805,0.14,N,005440,500,788 억,,6191810,N,N,3,N,00,N 20250206,150200,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5130,120,2,2.40,1204971340,234738,143.44,5010,5190,5010,6510,3510,5010,5133.26,3.97,0,57906,5213,5111,4958,4856,4703,5162,4907,788,1500,500,3700,10,1,155904301,7998,0.46,0.30,12,0.15,11200.00,17334.00,5470,20240207,-6.22,3475,20240124,47.63,5190,-1.16,20250206,4700,9.15,20250113,5470,-6.22,20240207,3855,33.07,20240805,0.14,N,005440,500,788 억,,6191810,N,N,3,N,00,N 20250206,140201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5180,170,2,3.39,1146188370,223338,136.48,5010,5190,5010,6510,3510,5010,5132.08,3.97,0,63038,5213,5111,4958,4856,4703,5162,4907,788,1500,500,3700,10,1,155904301,8076,0.46,0.30,12,0.14,11200.00,17334.00,5470,20240207,-5.30,3475,20240124,49.06,5190,-0.19,20250206,4700,10.21,20250113,5470,-5.30,20240207,3855,34.37,20240805,0.14,N,005440,500,788 억,,6191810,N,N,3,N,00,N diff --git a/005490/price/prices-20250201.csv b/005490/price/prices-20250201.csv index 0e071df7624e..8bec2df3a5fd 100644 --- a/005490/price/prices-20250201.csv +++ b/005490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160203,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,239000,-3500,5,-1.44,52231466500,217066,89.30,240500,244500,239000,315000,170000,242500,240626.57,28.48,0,-24611,245500,244000,241500,240000,237500,244500,240500,4824,72500,5000,184300,500,1,82624377,197472,11.90,0.36,12,0.26,20079.00,662997.00,471000,20240305,-49.26,236000,20250204,1.27,272500,-12.29,20250120,236000,1.27,20250204,471000,-49.26,20240305,236000,1.27,20250204,0.88,N,005490,5000,4824 억,,23531846,N,N,5266,N,00,N +20250207,150204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,240000,-2500,5,-1.03,43980554000,182596,75.12,240500,244500,239500,315000,170000,242500,240862.28,28.48,0,-19144,245500,244000,241500,240000,237500,244500,240500,4824,72500,5000,184300,500,1,82624377,198299,11.95,0.36,12,0.22,20079.00,662997.00,471000,20240305,-49.04,236000,20250204,1.69,272500,-11.93,20250120,236000,1.69,20250204,471000,-49.04,20240305,236000,1.69,20250204,0.88,N,005490,5000,4824 억,,23531846,N,N,4619,N,00,N +20250207,140203,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,240000,-2500,5,-1.03,36915491000,153147,63.00,240500,244500,239500,315000,170000,242500,241045.75,28.48,0,-16463,245500,244000,241500,240000,237500,244500,240500,4824,72500,5000,184300,500,1,82624377,198299,11.95,0.36,12,0.19,20079.00,662997.00,471000,20240305,-49.04,236000,20250204,1.69,272500,-11.93,20250120,236000,1.69,20250204,471000,-49.04,20240305,236000,1.69,20250204,0.88,N,005490,5000,4824 억,,23531846,N,N,4619,N,00,N +20250207,130202,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,239500,-3000,5,-1.24,32398879500,134314,55.26,240500,244500,239500,315000,170000,242500,241217.06,28.48,0,-14680,245500,244000,241500,240000,237500,244500,240500,4824,72500,5000,184300,500,1,82624377,197885,11.93,0.36,12,0.16,20079.00,662997.00,471000,20240305,-49.15,236000,20250204,1.48,272500,-12.11,20250120,236000,1.48,20250204,471000,-49.15,20240305,236000,1.48,20250204,0.88,N,005490,5000,4824 억,,23531846,N,N,4619,N,00,N +20250207,120203,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,240000,-2500,5,-1.03,25861410000,107047,44.04,240500,244500,239500,315000,170000,242500,241588.96,28.48,0,-5670,245500,244000,241500,240000,237500,244500,240500,4824,72500,5000,184300,500,1,82624377,198299,11.95,0.36,12,0.13,20079.00,662997.00,471000,20240305,-49.04,236000,20250204,1.69,272500,-11.93,20250120,236000,1.69,20250204,471000,-49.04,20240305,236000,1.69,20250204,0.88,N,005490,5000,4824 억,,23531846,N,N,4619,N,00,N +20250207,110202,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,240500,-2000,5,-0.82,22099216500,91397,37.60,240500,244500,239500,315000,170000,242500,241793.37,28.48,0,-1531,245500,244000,241500,240000,237500,244500,240500,4824,72500,5000,184300,500,1,82624377,198712,11.98,0.36,12,0.11,20079.00,662997.00,471000,20240305,-48.94,236000,20250204,1.91,272500,-11.74,20250120,236000,1.91,20250204,471000,-48.94,20240305,236000,1.91,20250204,0.88,N,005490,5000,4824 억,,23531846,N,N,4619,N,00,N +20250207,100203,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,241000,-1500,5,-0.62,17432865000,71992,29.62,240500,244500,239500,315000,170000,242500,242149.84,28.48,0,2206,245500,244000,241500,240000,237500,244500,240500,4824,72500,5000,184300,500,1,82624377,199125,12.00,0.36,12,0.09,20079.00,662997.00,471000,20240305,-48.83,236000,20250204,2.12,272500,-11.56,20250120,236000,2.12,20250204,471000,-48.83,20240305,236000,2.12,20250204,0.88,N,005490,5000,4824 억,,23531846,N,N,4619,N,00,N +20250207,090203,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,240000,-2500,5,-1.03,1984101000,8252,3.39,240500,242000,239500,315000,170000,242500,240428.76,28.48,0,-1474,245500,244000,241500,240000,237500,244500,240500,4824,72500,5000,184300,500,1,82624377,198299,11.95,0.36,12,0.01,20079.00,662997.00,471000,20240305,-49.04,236000,20250204,1.69,272500,-11.93,20250120,236000,1.69,20250204,471000,-49.04,20240305,236000,1.69,20250204,0.88,N,005490,5000,4824 억,,23531846,N,N,4619,N,00,N 20250206,160200,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,242500,500,2,0.21,58100793500,240969,65.07,242500,243000,239000,314500,169500,242000,241109.37,28.46,0,2135,246666,244332,241166,238832,235666,245500,240000,4824,72500,5000,183920,500,1,82624377,200364,12.08,0.37,12,0.29,20079.00,662997.00,471000,20240305,-48.51,236000,20250204,2.75,272500,-11.01,20250120,236000,2.75,20250204,471000,-48.51,20240305,236000,2.75,20250204,0.80,N,005490,5000,4824 억,,23511558,N,N,4619,N,00,N 20250206,150200,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,242500,500,2,0.21,48753488500,202389,54.65,242500,243000,239000,314500,169500,242000,240889.58,28.46,0,-13864,246666,244332,241166,238832,235666,245500,240000,4824,72500,5000,183920,500,1,82624377,200364,12.08,0.37,12,0.24,20079.00,662997.00,471000,20240305,-48.51,236000,20250204,2.75,272500,-11.01,20250120,236000,2.75,20250204,471000,-48.51,20240305,236000,2.75,20250204,0.80,N,005490,5000,4824 억,,23511558,N,N,7524,N,00,N 20250206,140201,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,241000,-1000,5,-0.41,40363699000,167649,45.27,242500,243000,239000,314500,169500,242000,240762.55,28.46,0,-22946,246666,244332,241166,238832,235666,245500,240000,4824,72500,5000,183920,500,1,82624377,199125,12.00,0.36,12,0.20,20079.00,662997.00,471000,20240305,-48.83,236000,20250204,2.12,272500,-11.56,20250120,236000,2.12,20250204,471000,-48.83,20240305,236000,2.12,20250204,0.80,N,005490,5000,4824 억,,23511558,N,N,7524,N,00,N diff --git a/005500/price/prices-20250201.csv b/005500/price/prices-20250201.csv index 5fa0b9f4a012..d849e3844c9c 100644 --- a/005500/price/prices-20250201.csv +++ b/005500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160203,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17630,-60,5,-0.34,262681600,14920,53.39,17690,17700,17500,22950,12390,17690,17606.01,1.63,0,1010,17943,17816,17683,17556,17423,17880,17620,139,5260,1000,13090,10,1,13900000,2451,12.96,0.85,12,0.11,1360.00,20800.00,21500,20240620,-18.00,16690,20241115,5.63,18200,-3.13,20250106,16950,4.01,20250203,21500,-18.00,20240620,16690,5.63,20241115,0.74,N,005500,1000,139 억,,227213,N,N,22,N,00,N +20250207,150204,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17600,-90,5,-0.51,231032780,13124,46.97,17690,17700,17500,22950,12390,17690,17603.84,1.63,0,787,17943,17816,17683,17556,17423,17880,17620,139,5260,1000,13090,10,1,13900000,2446,12.94,0.85,12,0.09,1360.00,20800.00,21500,20240620,-18.14,16690,20241115,5.45,18200,-3.30,20250106,16950,3.83,20250203,21500,-18.14,20240620,16690,5.45,20241115,0.74,N,005500,1000,139 억,,227213,N,N,34,N,00,N +20250207,140203,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17570,-120,5,-0.68,189745510,10779,38.57,17690,17700,17500,22950,12390,17690,17603.26,1.63,0,467,17943,17816,17683,17556,17423,17880,17620,139,5260,1000,13090,10,1,13900000,2442,12.92,0.84,12,0.08,1360.00,20800.00,21500,20240620,-18.28,16690,20241115,5.27,18200,-3.46,20250106,16950,3.66,20250203,21500,-18.28,20240620,16690,5.27,20241115,0.74,N,005500,1000,139 억,,227213,N,N,34,N,00,N +20250207,130203,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17550,-140,5,-0.79,161705500,9187,32.88,17690,17700,17500,22950,12390,17690,17601.56,1.63,0,445,17943,17816,17683,17556,17423,17880,17620,139,5260,1000,13090,10,1,13900000,2439,12.90,0.84,12,0.07,1360.00,20800.00,21500,20240620,-18.37,16690,20241115,5.15,18200,-3.57,20250106,16950,3.54,20250203,21500,-18.37,20240620,16690,5.15,20241115,0.74,N,005500,1000,139 억,,227213,N,N,34,N,00,N +20250207,120203,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17560,-130,5,-0.73,93113660,5280,18.89,17690,17700,17550,22950,12390,17690,17635.16,1.63,0,-170,17943,17816,17683,17556,17423,17880,17620,139,5260,1000,13090,10,1,13900000,2441,12.91,0.84,12,0.04,1360.00,20800.00,21500,20240620,-18.33,16690,20241115,5.21,18200,-3.52,20250106,16950,3.60,20250203,21500,-18.33,20240620,16690,5.21,20241115,0.74,N,005500,1000,139 억,,227213,N,N,34,N,00,N +20250207,110203,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17630,-60,5,-0.34,70851150,4014,14.36,17690,17700,17600,22950,12390,17690,17651.01,1.63,0,-335,17943,17816,17683,17556,17423,17880,17620,139,5260,1000,13090,10,1,13900000,2451,12.96,0.85,12,0.03,1360.00,20800.00,21500,20240620,-18.00,16690,20241115,5.63,18200,-3.13,20250106,16950,4.01,20250203,21500,-18.00,20240620,16690,5.63,20241115,0.74,N,005500,1000,139 억,,227213,N,N,34,N,00,N +20250207,100203,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17630,-60,5,-0.34,40749750,2308,8.26,17690,17700,17630,22950,12390,17690,17655.87,1.63,0,-360,17943,17816,17683,17556,17423,17880,17620,139,5260,1000,13090,10,1,13900000,2451,12.96,0.85,12,0.02,1360.00,20800.00,21500,20240620,-18.00,16690,20241115,5.63,18200,-3.13,20250106,16950,4.01,20250203,21500,-18.00,20240620,16690,5.63,20241115,0.74,N,005500,1000,139 억,,227213,N,N,34,N,00,N +20250207,090203,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17660,-30,5,-0.17,1733080,98,0.35,17690,17690,17660,22950,12390,17690,17684.49,1.63,0,-72,17943,17816,17683,17556,17423,17880,17620,139,5260,1000,13090,10,1,13900000,2455,12.99,0.85,12,0.00,1360.00,20800.00,21500,20240620,-17.86,16690,20241115,5.81,18200,-2.97,20250106,16950,4.19,20250203,21500,-17.86,20240620,16690,5.81,20241115,0.74,N,005500,1000,139 억,,227213,N,N,34,N,00,N 20250206,160200,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17690,190,2,1.09,495086580,27943,158.29,17650,17810,17550,22750,12250,17500,17717.73,1.56,0,10604,17766,17632,17506,17372,17246,17700,17440,139,5250,1000,12950,10,1,13900000,2459,13.01,0.85,12,0.20,1360.00,20800.00,21750,20240124,-18.67,16690,20241115,5.99,18200,-2.80,20250106,16950,4.37,20250203,21500,-17.72,20240620,16690,5.99,20241115,0.75,N,005500,1000,139 억,,216267,N,N,34,N,00,N 20250206,150201,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17720,220,2,1.26,485304510,27391,155.16,17650,17810,17550,22750,12250,17500,17717.66,1.56,0,10585,17766,17632,17506,17372,17246,17700,17440,139,5250,1000,12950,10,1,13900000,2463,13.03,0.85,12,0.20,1360.00,20800.00,21750,20240124,-18.53,16690,20241115,6.17,18200,-2.64,20250106,16950,4.54,20250203,21500,-17.58,20240620,16690,6.17,20241115,0.75,N,005500,1000,139 억,,216267,N,N,0,N,00,N 20250206,140202,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17690,190,2,1.09,455362480,25700,145.58,17650,17810,17550,22750,12250,17500,17718.38,1.56,0,10985,17766,17632,17506,17372,17246,17700,17440,139,5250,1000,12950,10,1,13900000,2459,13.01,0.85,12,0.18,1360.00,20800.00,21750,20240124,-18.67,16690,20241115,5.99,18200,-2.80,20250106,16950,4.37,20250203,21500,-17.72,20240620,16690,5.99,20241115,0.75,N,005500,1000,139 억,,216267,N,N,0,N,00,N diff --git a/005610/price/prices-20250201.csv b/005610/price/prices-20250201.csv index 14e79249035e..059c941352b6 100644 --- a/005610/price/prices-20250201.csv +++ b/005610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160203,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47800,-300,5,-0.62,397359950,8336,54.14,47750,48000,47400,62500,33700,48100,47667.78,2.50,0,-868,49566,48832,47916,47182,46266,49200,47550,431,14400,5000,35590,50,1,8629009,4125,8.21,0.88,12,0.10,5821.00,54403.00,66700,20240614,-28.34,43350,20241113,10.27,56700,-15.70,20250108,46000,3.91,20250203,66700,-28.34,20240614,43350,10.27,20241113,0.17,N,005610,5000,431 억,,215795,N,N,6,N,00,N +20250207,150204,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47700,-400,5,-0.83,362005700,7595,49.32,47750,48000,47400,62500,33700,48100,47663.69,2.50,0,-583,49566,48832,47916,47182,46266,49200,47550,431,14400,5000,35590,50,1,8629009,4116,8.19,0.88,12,0.09,5821.00,54403.00,66700,20240614,-28.49,43350,20241113,10.03,56700,-15.87,20250108,46000,3.70,20250203,66700,-28.49,20240614,43350,10.03,20241113,0.17,N,005610,5000,431 억,,215795,N,N,5,N,00,N +20250207,140203,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47550,-550,5,-1.14,279952050,5874,38.15,47750,48000,47400,62500,33700,48100,47659.53,2.50,0,-381,49566,48832,47916,47182,46266,49200,47550,431,14400,5000,35590,50,1,8629009,4103,8.17,0.87,12,0.07,5821.00,54403.00,66700,20240614,-28.71,43350,20241113,9.69,56700,-16.14,20250108,46000,3.37,20250203,66700,-28.71,20240614,43350,9.69,20241113,0.17,N,005610,5000,431 억,,215795,N,N,5,N,00,N +20250207,130203,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47600,-500,5,-1.04,236097400,4952,32.16,47750,48000,47400,62500,33700,48100,47677.18,2.50,0,-188,49566,48832,47916,47182,46266,49200,47550,431,14400,5000,35590,50,1,8629009,4107,8.18,0.87,12,0.06,5821.00,54403.00,66700,20240614,-28.64,43350,20241113,9.80,56700,-16.05,20250108,46000,3.48,20250203,66700,-28.64,20240614,43350,9.80,20241113,0.17,N,005610,5000,431 억,,215795,N,N,5,N,00,N +20250207,120203,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47800,-300,5,-0.62,189897700,3983,25.87,47750,48000,47400,62500,33700,48100,47677.05,2.50,0,-59,49566,48832,47916,47182,46266,49200,47550,431,14400,5000,35590,50,1,8629009,4125,8.21,0.88,12,0.05,5821.00,54403.00,66700,20240614,-28.34,43350,20241113,10.27,56700,-15.70,20250108,46000,3.91,20250203,66700,-28.34,20240614,43350,10.27,20241113,0.17,N,005610,5000,431 억,,215795,N,N,5,N,00,N +20250207,110203,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47850,-250,5,-0.52,126488700,2656,17.25,47750,48000,47400,62500,33700,48100,47623.76,2.50,0,-475,49566,48832,47916,47182,46266,49200,47550,431,14400,5000,35590,50,1,8629009,4129,8.22,0.88,12,0.03,5821.00,54403.00,66700,20240614,-28.26,43350,20241113,10.38,56700,-15.61,20250108,46000,4.02,20250203,66700,-28.26,20240614,43350,10.38,20241113,0.17,N,005610,5000,431 억,,215795,N,N,5,N,00,N +20250207,100203,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47850,-250,5,-0.52,102179000,2146,13.94,47750,48000,47400,62500,33700,48100,47613.70,2.50,0,-326,49566,48832,47916,47182,46266,49200,47550,431,14400,5000,35590,50,1,8629009,4129,8.22,0.88,12,0.02,5821.00,54403.00,66700,20240614,-28.26,43350,20241113,10.38,56700,-15.61,20250108,46000,4.02,20250203,66700,-28.26,20240614,43350,10.38,20241113,0.17,N,005610,5000,431 억,,215795,N,N,5,N,00,N +20250207,090204,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47600,-500,5,-1.04,11553800,242,1.57,47750,48000,47600,62500,33700,48100,47742.98,2.50,0,-35,49566,48832,47916,47182,46266,49200,47550,431,14400,5000,35590,50,1,8629009,4107,8.18,0.87,12,0.00,5821.00,54403.00,66700,20240614,-28.64,43350,20241113,9.80,56700,-16.05,20250108,46000,3.48,20250203,66700,-28.64,20240614,43350,9.80,20241113,0.17,N,005610,5000,431 억,,215795,N,N,5,N,00,N 20250206,160200,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,48100,1150,2,2.45,739791650,15397,214.68,47000,48650,47000,61000,32900,46950,48046.56,2.47,0,1868,47650,47300,46900,46550,46150,47475,46725,431,14050,5000,34740,50,1,8629009,4151,8.26,0.88,12,0.18,5821.00,54403.00,66700,20240614,-27.89,43350,20241113,10.96,56700,-15.17,20250108,46000,4.57,20250203,66700,-27.89,20240614,43350,10.96,20241113,0.17,N,005610,5000,431 억,,213307,N,N,5,N,00,N 20250206,150201,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47900,950,2,2.02,702742700,14626,203.93,47000,48650,47000,61000,32900,46950,48047.50,2.47,0,1657,47650,47300,46900,46550,46150,47475,46725,431,14050,5000,34740,50,1,8629009,4133,8.23,0.88,12,0.17,5821.00,54403.00,66700,20240614,-28.19,43350,20241113,10.50,56700,-15.52,20250108,46000,4.13,20250203,66700,-28.19,20240614,43350,10.50,20241113,0.17,N,005610,5000,431 억,,213307,N,N,20,N,00,N 20250206,140202,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47800,850,2,1.81,664102000,13820,192.69,47000,48650,47000,61000,32900,46950,48053.69,2.47,0,1235,47650,47300,46900,46550,46150,47475,46725,431,14050,5000,34740,50,1,8629009,4125,8.21,0.88,12,0.16,5821.00,54403.00,66700,20240614,-28.34,43350,20241113,10.27,56700,-15.70,20250108,46000,3.91,20250203,66700,-28.34,20240614,43350,10.27,20241113,0.17,N,005610,5000,431 억,,213307,N,N,20,N,00,N diff --git a/005670/price/prices-20250201.csv b/005670/price/prices-20250201.csv index 3162f5414fa5..e845123d76e3 100644 --- a/005670/price/prices-20250201.csv +++ b/005670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5180,-100,5,-1.89,101577040,19558,50.47,5310,5310,5110,6860,3700,5280,5193.63,0.88,0,-4449,5420,5350,5240,5170,5060,5385,5205,50,1580,500,3590,10,1,10000000,518,8.18,0.55,12,0.20,633.00,9470.00,6860,20240614,-24.49,4570,20240404,13.35,5350,-3.18,20250122,4930,5.07,20250203,6860,-24.49,20240614,4570,13.35,20240404,0.81,N,005670,500,50 억,,87664,N,N,0,N,00,N +20250207,150204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5180,-100,5,-1.89,96468330,18569,47.92,5310,5310,5110,6860,3700,5280,5195.13,0.88,0,-3913,5420,5350,5240,5170,5060,5385,5205,50,1580,500,3590,10,1,10000000,518,8.18,0.55,12,0.19,633.00,9470.00,6860,20240614,-24.49,4570,20240404,13.35,5350,-3.18,20250122,4930,5.07,20250203,6860,-24.49,20240614,4570,13.35,20240404,0.81,N,005670,500,50 억,,87664,N,N,0,N,00,N +20250207,140203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5140,-140,5,-2.65,84216870,16182,41.76,5310,5310,5140,6860,3700,5280,5204.35,0.88,0,-3908,5420,5350,5240,5170,5060,5385,5205,50,1580,500,3590,10,1,10000000,514,8.12,0.54,12,0.16,633.00,9470.00,6860,20240614,-25.07,4570,20240404,12.47,5350,-3.93,20250122,4930,4.26,20250203,6860,-25.07,20240614,4570,12.47,20240404,0.81,N,005670,500,50 억,,87664,N,N,0,N,00,N +20250207,130203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5160,-120,5,-2.27,79226920,15214,39.26,5310,5310,5150,6860,3700,5280,5207.50,0.88,0,-3653,5420,5350,5240,5170,5060,5385,5205,50,1580,500,3590,10,1,10000000,516,8.15,0.54,12,0.15,633.00,9470.00,6860,20240614,-24.78,4570,20240404,12.91,5350,-3.55,20250122,4930,4.67,20250203,6860,-24.78,20240614,4570,12.91,20240404,0.81,N,005670,500,50 억,,87664,N,N,0,N,00,N +20250207,120203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5180,-100,5,-1.89,71411350,13705,35.37,5310,5310,5150,6860,3700,5280,5210.61,0.88,0,-3209,5420,5350,5240,5170,5060,5385,5205,50,1580,500,3590,10,1,10000000,518,8.18,0.55,12,0.14,633.00,9470.00,6860,20240614,-24.49,4570,20240404,13.35,5350,-3.18,20250122,4930,5.07,20250203,6860,-24.49,20240614,4570,13.35,20240404,0.81,N,005670,500,50 억,,87664,N,N,0,N,00,N +20250207,110203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5210,-70,5,-1.33,39472770,7535,19.45,5310,5310,5190,6860,3700,5280,5238.59,0.88,0,-2841,5420,5350,5240,5170,5060,5385,5205,50,1580,500,3590,10,1,10000000,521,8.23,0.55,12,0.08,633.00,9470.00,6860,20240614,-24.05,4570,20240404,14.00,5350,-2.62,20250122,4930,5.68,20250203,6860,-24.05,20240614,4570,14.00,20240404,0.81,N,005670,500,50 억,,87664,N,N,0,N,00,N +20250207,100204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5250,-30,5,-0.57,25469840,4846,12.51,5310,5310,5240,6860,3700,5280,5255.85,0.88,0,-1214,5420,5350,5240,5170,5060,5385,5205,50,1580,500,3590,10,1,10000000,525,8.29,0.55,12,0.05,633.00,9470.00,6860,20240614,-23.47,4570,20240404,14.88,5350,-1.87,20250122,4930,6.49,20250203,6860,-23.47,20240614,4570,14.88,20240404,0.81,N,005670,500,50 억,,87664,N,N,0,N,00,N +20250207,090204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5280,0,3,0.00,3582690,677,1.75,5310,5310,5280,6860,3700,5280,5292.01,0.88,0,-616,5420,5350,5240,5170,5060,5385,5205,50,1580,500,3590,10,1,10000000,528,8.34,0.56,12,0.01,633.00,9470.00,6860,20240614,-23.03,4570,20240404,15.54,5350,-1.31,20250122,4930,7.10,20250203,6860,-23.03,20240614,4570,15.54,20240404,0.81,N,005670,500,50 억,,87664,N,N,0,N,00,N 20250206,160201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5280,150,2,2.92,203814220,38749,372.69,5190,5310,5130,6660,3600,5130,5259.86,0.86,0,1729,5223,5176,5113,5066,5003,5200,5090,50,1530,500,3480,10,1,10000000,528,8.34,0.56,12,0.39,633.00,9470.00,6860,20240614,-23.03,4570,20240404,15.54,5350,-1.31,20250122,4930,7.10,20250203,6860,-23.03,20240614,4570,15.54,20240404,0.84,N,005670,500,50 억,,85922,N,N,0,N,00,N 20250206,150201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5270,140,2,2.73,199846680,37996,365.45,5190,5310,5130,6660,3600,5130,5259.68,0.86,0,2075,5223,5176,5113,5066,5003,5200,5090,50,1530,500,3480,10,1,10000000,527,8.33,0.56,12,0.38,633.00,9470.00,6860,20240614,-23.18,4570,20240404,15.32,5350,-1.50,20250122,4930,6.90,20250203,6860,-23.18,20240614,4570,15.32,20240404,0.84,N,005670,500,50 억,,85922,N,N,0,N,00,N 20250206,140202,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5260,130,2,2.53,183248400,34852,335.21,5190,5310,5130,6660,3600,5130,5257.90,0.86,0,1945,5223,5176,5113,5066,5003,5200,5090,50,1530,500,3480,10,1,10000000,526,8.31,0.56,12,0.35,633.00,9470.00,6860,20240614,-23.32,4570,20240404,15.10,5350,-1.68,20250122,4930,6.69,20250203,6860,-23.32,20240614,4570,15.10,20240404,0.84,N,005670,500,50 억,,85922,N,N,0,N,00,N diff --git a/005680/price/prices-20250201.csv b/005680/price/prices-20250201.csv index f75b9d8c489c..4a773f3f266b 100644 --- a/005680/price/prices-20250201.csv +++ b/005680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160204,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10330,-90,5,-0.86,199030070,19221,170.20,10510,10510,10310,13540,7300,10420,10354.83,36.00,0,3927,10500,10460,10410,10370,10320,10480,10390,100,3120,500,7910,10,1,20000000,2066,14.93,0.39,12,0.10,692.00,26481.00,12110,20240430,-14.70,8200,20240805,25.98,10600,-2.55,20250131,9630,7.27,20250113,12110,-14.70,20240430,8200,25.98,20240805,0.39,N,005680,500,100 억,,7200994,N,N,29,N,00,N +20250207,150205,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10320,-100,5,-0.96,187972080,18150,160.72,10510,10510,10310,13540,7300,10420,10356.59,36.00,0,4471,10500,10460,10410,10370,10320,10480,10390,100,3120,500,7910,10,1,20000000,2064,14.91,0.39,12,0.09,692.00,26481.00,12110,20240430,-14.78,8200,20240805,25.85,10600,-2.64,20250131,9630,7.17,20250113,12110,-14.78,20240430,8200,25.85,20240805,0.39,N,005680,500,100 억,,7200994,N,N,45,N,00,N +20250207,140203,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10330,-90,5,-0.86,158660370,15313,135.60,10510,10510,10310,13540,7300,10420,10361.16,36.00,0,3130,10500,10460,10410,10370,10320,10480,10390,100,3120,500,7910,10,1,20000000,2066,14.93,0.39,12,0.08,692.00,26481.00,12110,20240430,-14.70,8200,20240805,25.98,10600,-2.55,20250131,9630,7.27,20250113,12110,-14.70,20240430,8200,25.98,20240805,0.39,N,005680,500,100 억,,7200994,N,N,45,N,00,N +20250207,130203,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10360,-60,5,-0.58,103387680,9963,88.22,10510,10510,10330,13540,7300,10420,10377.16,36.00,0,2550,10500,10460,10410,10370,10320,10480,10390,100,3120,500,7910,10,1,20000000,2072,14.97,0.39,12,0.05,692.00,26481.00,12110,20240430,-14.45,8200,20240805,26.34,10600,-2.26,20250131,9630,7.58,20250113,12110,-14.45,20240430,8200,26.34,20240805,0.39,N,005680,500,100 억,,7200994,N,N,45,N,00,N +20250207,120204,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10330,-90,5,-0.86,93846520,9042,80.07,10510,10510,10330,13540,7300,10420,10378.96,36.00,0,1671,10500,10460,10410,10370,10320,10480,10390,100,3120,500,7910,10,1,20000000,2066,14.93,0.39,12,0.05,692.00,26481.00,12110,20240430,-14.70,8200,20240805,25.98,10600,-2.55,20250131,9630,7.27,20250113,12110,-14.70,20240430,8200,25.98,20240805,0.39,N,005680,500,100 억,,7200994,N,N,45,N,00,N +20250207,110203,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10360,-60,5,-0.58,52579010,5058,44.79,10510,10510,10360,13540,7300,10420,10395.22,36.00,0,-72,10500,10460,10410,10370,10320,10480,10390,100,3120,500,7910,10,1,20000000,2072,14.97,0.39,12,0.03,692.00,26481.00,12110,20240430,-14.45,8200,20240805,26.34,10600,-2.26,20250131,9630,7.58,20250113,12110,-14.45,20240430,8200,26.34,20240805,0.39,N,005680,500,100 억,,7200994,N,N,45,N,00,N +20250207,100204,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10420,0,3,0.00,23850550,2292,20.30,10510,10510,10370,13540,7300,10420,10406.00,36.00,0,-32,10500,10460,10410,10370,10320,10480,10390,100,3120,500,7910,10,1,20000000,2084,15.06,0.39,12,0.01,692.00,26481.00,12110,20240430,-13.96,8200,20240805,27.07,10600,-1.70,20250131,9630,8.20,20250113,12110,-13.96,20240430,8200,27.07,20240805,0.39,N,005680,500,100 억,,7200994,N,N,45,N,00,N +20250207,090204,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10510,90,2,0.86,1576500,150,1.33,10510,10510,10510,13540,7300,10420,10510.00,36.00,0,-19,10500,10460,10410,10370,10320,10480,10390,100,3120,500,7910,10,1,20000000,2102,15.19,0.40,12,0.00,692.00,26481.00,12110,20240430,-13.21,8200,20240805,28.17,10600,-0.85,20250131,9630,9.14,20250113,12110,-13.21,20240430,8200,28.17,20240805,0.39,N,005680,500,100 억,,7200994,N,N,45,N,00,N 20250206,160201,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10420,20,2,0.19,117490100,11293,77.91,10400,10450,10360,13520,7280,10400,10403.26,35.99,0,3105,10560,10480,10410,10330,10260,10445,10295,100,3120,500,7900,10,1,20000000,2084,15.06,0.39,12,0.06,692.00,26481.00,12110,20240430,-13.96,8200,20240805,27.07,10600,-1.70,20250131,9630,8.20,20250113,12110,-13.96,20240430,8200,27.07,20240805,0.39,N,005680,500,100 억,,7197647,N,N,45,N,00,N 20250206,150202,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10400,0,3,0.00,84474140,8122,56.03,10400,10450,10360,13520,7280,10400,10400.66,35.99,0,2091,10560,10480,10410,10330,10260,10445,10295,100,3120,500,7900,10,1,20000000,2080,15.03,0.39,12,0.04,692.00,26481.00,12110,20240430,-14.12,8200,20240805,26.83,10600,-1.89,20250131,9630,8.00,20250113,12110,-14.12,20240430,8200,26.83,20240805,0.39,N,005680,500,100 억,,7197647,N,N,0,N,00,N 20250206,140202,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10440,40,2,0.38,57764430,5554,38.32,10400,10450,10360,13520,7280,10400,10400.51,35.99,0,1957,10560,10480,10410,10330,10260,10445,10295,100,3120,500,7900,10,1,20000000,2088,15.09,0.39,12,0.03,692.00,26481.00,12110,20240430,-13.79,8200,20240805,27.32,10600,-1.51,20250131,9630,8.41,20250113,12110,-13.79,20240430,8200,27.32,20240805,0.39,N,005680,500,100 억,,7197647,N,N,0,N,00,N diff --git a/005690/price/prices-20250201.csv b/005690/price/prices-20250201.csv index bee5c6946dd7..0f57fc5ec267 100644 --- a/005690/price/prices-20250201.csv +++ b/005690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160204,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8890,100,2,1.14,4804230410,536619,113.16,8780,9200,8750,11420,6160,8790,8952.93,7.58,0,-30010,9036,8912,8666,8542,8296,8975,8605,300,2630,500,6150,10,1,60016964,5336,148.17,6.63,12,0.89,60.00,1341.00,9680,20250113,-8.16,4300,20240805,106.74,9680,-8.16,20250113,7150,24.34,20250203,9680,-8.16,20250113,4300,106.74,20240805,6.10,N,005690,500,300 억,,4547019,N,N,0,N,00,N +20250207,150205,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8810,20,2,0.23,4512563650,503621,106.20,8780,9200,8750,11420,6160,8790,8960.24,7.58,0,-22736,9036,8912,8666,8542,8296,8975,8605,300,2630,500,6150,10,1,60016964,5287,146.83,6.57,12,0.84,60.00,1341.00,9680,20250113,-8.99,4300,20240805,104.88,9680,-8.99,20250113,7150,23.22,20250203,9680,-8.99,20250113,4300,104.88,20240805,6.10,N,005690,500,300 억,,4547019,N,N,0,N,00,N +20250207,140204,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8850,60,2,0.68,3899712670,434151,91.55,8780,9200,8750,11420,6160,8790,8982.39,7.58,0,-15586,9036,8912,8666,8542,8296,8975,8605,300,2630,500,6150,10,1,60016964,5312,147.50,6.60,12,0.72,60.00,1341.00,9680,20250113,-8.57,4300,20240805,105.81,9680,-8.57,20250113,7150,23.78,20250203,9680,-8.57,20250113,4300,105.81,20240805,6.10,N,005690,500,300 억,,4547019,N,N,0,N,00,N +20250207,130204,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8850,60,2,0.68,3614030750,401990,84.77,8780,9200,8750,11420,6160,8790,8990.35,7.58,0,-11184,9036,8912,8666,8542,8296,8975,8605,300,2630,500,6150,10,1,60016964,5312,147.50,6.60,12,0.67,60.00,1341.00,9680,20250113,-8.57,4300,20240805,105.81,9680,-8.57,20250113,7150,23.78,20250203,9680,-8.57,20250113,4300,105.81,20240805,6.10,N,005690,500,300 억,,4547019,N,N,0,N,00,N +20250207,120204,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8880,90,2,1.02,3399054410,377739,79.66,8780,9200,8750,11420,6160,8790,8998.42,7.58,0,-4967,9036,8912,8666,8542,8296,8975,8605,300,2630,500,6150,10,1,60016964,5330,148.00,6.62,12,0.63,60.00,1341.00,9680,20250113,-8.26,4300,20240805,106.51,9680,-8.26,20250113,7150,24.20,20250203,9680,-8.26,20250113,4300,106.51,20240805,6.10,N,005690,500,300 억,,4547019,N,N,0,N,00,N +20250207,110204,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8930,140,2,1.59,3215386260,357104,75.31,8780,9200,8750,11420,6160,8790,9004.06,7.58,0,-9332,9036,8912,8666,8542,8296,8975,8605,300,2630,500,6150,10,1,60016964,5360,148.83,6.66,12,0.60,60.00,1341.00,9680,20250113,-7.75,4300,20240805,107.67,9680,-7.75,20250113,7150,24.90,20250203,9680,-7.75,20250113,4300,107.67,20240805,6.10,N,005690,500,300 억,,4547019,N,N,0,N,00,N +20250207,100204,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8840,50,2,0.57,2668380470,295560,62.33,8780,9200,8750,11420,6160,8790,9028.22,7.58,0,-4104,9036,8912,8666,8542,8296,8975,8605,300,2630,500,6150,10,1,60016964,5305,147.33,6.59,12,0.49,60.00,1341.00,9680,20250113,-8.68,4300,20240805,105.58,9680,-8.68,20250113,7150,23.64,20250203,9680,-8.68,20250113,4300,105.58,20240805,6.10,N,005690,500,300 억,,4547019,N,N,0,N,00,N +20250207,090204,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9100,310,2,3.53,725953870,80787,17.04,8780,9190,8750,11420,6160,8790,8986.03,7.58,0,85,9036,8912,8666,8542,8296,8975,8605,300,2630,500,6150,10,1,60016964,5462,151.67,6.79,12,0.13,60.00,1341.00,9680,20250113,-5.99,4300,20240805,111.63,9680,-5.99,20250113,7150,27.27,20250203,9680,-5.99,20250113,4300,111.63,20240805,6.10,N,005690,500,300 억,,4547019,N,N,0,N,00,N 20250206,160201,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8790,290,2,3.41,4096593540,473063,48.69,8780,8790,8420,11050,5950,8500,8659.72,7.73,0,-69085,9246,8872,8416,8042,7586,9060,8230,300,2550,500,5950,10,1,60016964,5275,146.50,6.55,12,0.79,60.00,1341.00,9680,20250113,-9.19,4300,20240805,104.42,9680,-9.19,20250113,7150,22.94,20250203,9680,-9.19,20250113,4300,104.42,20240805,5.95,N,005690,500,300 억,,4638659,N,N,233,N,00,N 20250206,150202,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8770,270,2,3.18,3844355510,444318,45.73,8780,8790,8420,11050,5950,8500,8652.26,7.73,0,-72531,9246,8872,8416,8042,7586,9060,8230,300,2550,500,5950,10,1,60016964,5263,146.17,6.54,12,0.74,60.00,1341.00,9680,20250113,-9.40,4300,20240805,103.95,9680,-9.40,20250113,7150,22.66,20250203,9680,-9.40,20250113,4300,103.95,20240805,5.95,N,005690,500,300 억,,4638659,N,N,233,N,00,N 20250206,140203,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8680,180,2,2.12,2919019440,338492,34.84,8780,8790,8420,11050,5950,8500,8623.60,7.73,0,-81389,9246,8872,8416,8042,7586,9060,8230,300,2550,500,5950,10,1,60016964,5209,144.67,6.47,12,0.56,60.00,1341.00,9680,20250113,-10.33,4300,20240805,101.86,9680,-10.33,20250113,7150,21.40,20250203,9680,-10.33,20250113,4300,101.86,20240805,5.95,N,005690,500,300 억,,4638659,N,N,233,N,00,N diff --git a/005710/price/prices-20250201.csv b/005710/price/prices-20250201.csv index f7888486f0f4..aca75565876e 100644 --- a/005710/price/prices-20250201.csv +++ b/005710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5840,0,3,0.00,26702070,4569,76.60,5840,5870,5800,7590,4090,5840,5844.18,12.27,0,315,5913,5876,5823,5786,5733,5895,5805,100,1750,500,4200,10,1,20037600,1170,3.27,0.26,12,0.02,1784.00,22246.00,6920,20240424,-15.61,5460,20240125,6.96,6150,-5.04,20250107,5720,2.10,20250203,6920,-15.61,20240424,5510,5.99,20241209,0.02,N,005710,500,100 억,,2458241,N,N,0,N,00,N +20250207,150205,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5870,30,2,0.51,19389880,3317,55.61,5840,5870,5800,7590,4090,5840,5845.61,12.27,0,119,5913,5876,5823,5786,5733,5895,5805,100,1750,500,4200,10,1,20037600,1176,3.29,0.26,12,0.02,1784.00,22246.00,6920,20240424,-15.17,5460,20240125,7.51,6150,-4.55,20250107,5720,2.62,20250203,6920,-15.17,20240424,5510,6.53,20241209,0.02,N,005710,500,100 억,,2458241,N,N,0,N,00,N +20250207,140204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5870,30,2,0.51,16312680,2791,46.79,5840,5870,5800,7590,4090,5840,5844.74,12.27,0,119,5913,5876,5823,5786,5733,5895,5805,100,1750,500,4200,10,1,20037600,1176,3.29,0.26,12,0.01,1784.00,22246.00,6920,20240424,-15.17,5460,20240125,7.51,6150,-4.55,20250107,5720,2.62,20250203,6920,-15.17,20240424,5510,6.53,20241209,0.02,N,005710,500,100 억,,2458241,N,N,0,N,00,N +20250207,130204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5850,10,2,0.17,11735030,2009,33.68,5840,5860,5800,7590,4090,5840,5841.23,12.27,0,261,5913,5876,5823,5786,5733,5895,5805,100,1750,500,4200,10,1,20037600,1172,3.28,0.26,12,0.01,1784.00,22246.00,6920,20240424,-15.46,5460,20240125,7.14,6150,-4.88,20250107,5720,2.27,20250203,6920,-15.46,20240424,5510,6.17,20241209,0.02,N,005710,500,100 억,,2458241,N,N,0,N,00,N +20250207,120204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5860,20,2,0.34,11133480,1906,31.95,5840,5860,5800,7590,4090,5840,5841.28,12.27,0,212,5913,5876,5823,5786,5733,5895,5805,100,1750,500,4200,10,1,20037600,1174,3.28,0.26,12,0.01,1784.00,22246.00,6920,20240424,-15.32,5460,20240125,7.33,6150,-4.72,20250107,5720,2.45,20250203,6920,-15.32,20240424,5510,6.35,20241209,0.02,N,005710,500,100 억,,2458241,N,N,0,N,00,N +20250207,110204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5850,10,2,0.17,9979150,1709,28.65,5840,5860,5800,7590,4090,5840,5839.17,12.27,0,318,5913,5876,5823,5786,5733,5895,5805,100,1750,500,4200,10,1,20037600,1172,3.28,0.26,12,0.01,1784.00,22246.00,6920,20240424,-15.46,5460,20240125,7.14,6150,-4.88,20250107,5720,2.27,20250203,6920,-15.46,20240424,5510,6.17,20241209,0.02,N,005710,500,100 억,,2458241,N,N,0,N,00,N +20250207,100204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5840,0,3,0.00,8308640,1422,23.84,5840,5860,5830,7590,4090,5840,5842.93,12.27,0,346,5913,5876,5823,5786,5733,5895,5805,100,1750,500,4200,10,1,20037600,1170,3.27,0.26,12,0.01,1784.00,22246.00,6920,20240424,-15.61,5460,20240125,6.96,6150,-5.04,20250107,5720,2.10,20250203,6920,-15.61,20240424,5510,5.99,20241209,0.02,N,005710,500,100 억,,2458241,N,N,0,N,00,N +20250207,090205,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5840,0,3,0.00,11680,2,0.03,5840,5840,5840,7590,4090,5840,5840.00,12.27,0,0,5913,5876,5823,5786,5733,5895,5805,100,1750,500,4200,10,1,20037600,1170,3.27,0.26,12,0.00,1784.00,22246.00,6920,20240424,-15.61,5460,20240125,6.96,6150,-5.04,20250107,5720,2.10,20250203,6920,-15.61,20240424,5510,5.99,20241209,0.02,N,005710,500,100 억,,2458241,N,N,0,N,00,N 20250206,160201,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5840,10,2,0.17,34689630,5965,162.93,5830,5860,5770,7570,4090,5830,5815.53,12.28,0,-1693,5896,5862,5836,5802,5776,5850,5790,100,1740,500,4190,10,1,20037600,1170,3.27,0.26,12,0.03,1784.00,22246.00,6920,20240424,-15.61,5460,20240125,6.96,6150,-5.04,20250107,5720,2.10,20250203,6920,-15.61,20240424,5510,5.99,20241209,0.02,N,005710,500,100 억,,2459639,N,N,0,N,00,N 20250206,150202,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5830,0,3,0.00,34257520,5891,160.91,5830,5860,5770,7570,4090,5830,5815.23,12.28,0,-1691,5896,5862,5836,5802,5776,5850,5790,100,1740,500,4190,10,1,20037600,1168,3.27,0.26,12,0.03,1784.00,22246.00,6920,20240424,-15.75,5460,20240125,6.78,6150,-5.20,20250107,5720,1.92,20250203,6920,-15.75,20240424,5510,5.81,20241209,0.02,N,005710,500,100 억,,2459639,N,N,0,N,00,N 20250206,140203,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5820,-10,5,-0.17,21658100,3717,101.53,5830,5860,5810,7570,4090,5830,5826.77,12.28,0,-1054,5896,5862,5836,5802,5776,5850,5790,100,1740,500,4190,10,1,20037600,1166,3.26,0.26,12,0.02,1784.00,22246.00,6920,20240424,-15.90,5460,20240125,6.59,6150,-5.37,20250107,5720,1.75,20250203,6920,-15.90,20240424,5510,5.63,20241209,0.02,N,005710,500,100 억,,2459639,N,N,0,N,00,N diff --git a/005720/price/prices-20250201.csv b/005720/price/prices-20250201.csv index 06a0616c940d..a6418fa53a43 100644 --- a/005720/price/prices-20250201.csv +++ b/005720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160205,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4330,-95,5,-2.15,31008560,7152,35.12,4330,4360,4330,5750,3100,4425,4335.65,1.81,0,-5349,4508,4466,4383,4341,4258,4487,4362,268,1325,500,3360,5,1,53543977,2318,5.94,0.21,12,0.01,729.00,20773.00,4900,20240701,-11.63,4000,20240125,8.25,4620,-6.28,20250102,4205,2.97,20250123,4900,-11.63,20240701,4025,7.58,20240411,0.07,N,005720,500,267 억,,966492,N,N,2,N,00,N +20250207,150206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4335,-90,5,-2.03,24424860,5633,27.66,4330,4360,4330,5750,3100,4425,4336.03,1.81,0,-4050,4508,4466,4383,4341,4258,4487,4362,268,1325,500,3360,5,1,53543977,2321,5.95,0.21,12,0.01,729.00,20773.00,4900,20240701,-11.53,4000,20240125,8.38,4620,-6.17,20250102,4205,3.09,20250123,4900,-11.53,20240701,4025,7.70,20240411,0.07,N,005720,500,267 억,,966492,N,N,25,N,00,N +20250207,140204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4335,-90,5,-2.03,18584600,4286,21.04,4330,4360,4330,5750,3100,4425,4336.12,1.81,0,-2747,4508,4466,4383,4341,4258,4487,4362,268,1325,500,3360,5,1,53543977,2321,5.95,0.21,12,0.01,729.00,20773.00,4900,20240701,-11.53,4000,20240125,8.38,4620,-6.17,20250102,4205,3.09,20250123,4900,-11.53,20240701,4025,7.70,20240411,0.07,N,005720,500,267 억,,966492,N,N,25,N,00,N +20250207,130204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4335,-90,5,-2.03,14767160,3406,16.72,4330,4360,4330,5750,3100,4425,4335.63,1.81,0,-1957,4508,4466,4383,4341,4258,4487,4362,268,1325,500,3360,5,1,53543977,2321,5.95,0.21,12,0.01,729.00,20773.00,4900,20240701,-11.53,4000,20240125,8.38,4620,-6.17,20250102,4205,3.09,20250123,4900,-11.53,20240701,4025,7.70,20240411,0.07,N,005720,500,267 억,,966492,N,N,25,N,00,N +20250207,120204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4335,-90,5,-2.03,12920450,2980,14.63,4330,4360,4330,5750,3100,4425,4335.72,1.81,0,-1549,4508,4466,4383,4341,4258,4487,4362,268,1325,500,3360,5,1,53543977,2321,5.95,0.21,12,0.01,729.00,20773.00,4900,20240701,-11.53,4000,20240125,8.38,4620,-6.17,20250102,4205,3.09,20250123,4900,-11.53,20240701,4025,7.70,20240411,0.07,N,005720,500,267 억,,966492,N,N,25,N,00,N +20250207,110204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4335,-90,5,-2.03,5243140,1209,5.94,4330,4360,4330,5750,3100,4425,4336.76,1.81,0,-968,4508,4466,4383,4341,4258,4487,4362,268,1325,500,3360,5,1,53543977,2321,5.95,0.21,12,0.00,729.00,20773.00,4900,20240701,-11.53,4000,20240125,8.38,4620,-6.17,20250102,4205,3.09,20250123,4900,-11.53,20240701,4025,7.70,20240411,0.07,N,005720,500,267 억,,966492,N,N,25,N,00,N +20250207,100205,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4335,-90,5,-2.03,3334925,769,3.78,4330,4360,4330,5750,3100,4425,4336.70,1.81,0,-597,4508,4466,4383,4341,4258,4487,4362,268,1325,500,3360,5,1,53543977,2321,5.95,0.21,12,0.00,729.00,20773.00,4900,20240701,-11.53,4000,20240125,8.38,4620,-6.17,20250102,4205,3.09,20250123,4900,-11.53,20240701,4025,7.70,20240411,0.07,N,005720,500,267 억,,966492,N,N,25,N,00,N +20250207,090205,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4330,-95,5,-2.15,1203740,278,1.36,4330,4330,4330,5750,3100,4425,4330.00,1.81,0,-215,4508,4466,4383,4341,4258,4487,4362,268,1325,500,3360,5,1,53543977,2318,5.94,0.21,12,0.00,729.00,20773.00,4900,20240701,-11.63,4000,20240125,8.25,4620,-6.28,20250102,4205,2.97,20250123,4900,-11.63,20240701,4025,7.58,20240411,0.07,N,005720,500,267 억,,966492,N,N,25,N,00,N 20250206,160201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4425,85,2,1.96,87808080,20367,321.20,4315,4425,4300,5640,3040,4340,4311.29,1.83,0,-10579,4493,4416,4363,4286,4233,4390,4260,268,1300,500,3290,5,1,53543977,2369,6.07,0.21,12,0.04,729.00,20773.00,4900,20240701,-9.69,4000,20240125,10.62,4620,-4.22,20250102,4205,5.23,20250123,4900,-9.69,20240701,4025,9.94,20240411,0.07,N,005720,500,267 억,,977615,N,N,25,N,00,N 20250206,150202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4315,-25,5,-0.58,80989575,18802,296.51,4315,4360,4300,5640,3040,4340,4307.50,1.83,0,-9898,4493,4416,4363,4286,4233,4390,4260,268,1300,500,3290,5,1,53543977,2310,5.92,0.21,12,0.04,729.00,20773.00,4900,20240701,-11.94,4000,20240125,7.88,4620,-6.60,20250102,4205,2.62,20250123,4900,-11.94,20240701,4025,7.20,20240411,0.07,N,005720,500,267 억,,977615,N,N,17,N,00,N 20250206,140203,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4305,-35,5,-0.81,55731570,12947,204.18,4315,4335,4300,5640,3040,4340,4304.59,1.83,0,-7321,4493,4416,4363,4286,4233,4390,4260,268,1300,500,3290,5,1,53543977,2305,5.91,0.21,12,0.02,729.00,20773.00,4900,20240701,-12.14,4000,20240125,7.62,4620,-6.82,20250102,4205,2.38,20250123,4900,-12.14,20240701,4025,6.96,20240411,0.07,N,005720,500,267 억,,977615,N,N,17,N,00,N diff --git a/005740/price/prices-20250201.csv b/005740/price/prices-20250201.csv index 9674dc387fc8..2ca818c29860 100644 --- a/005740/price/prices-20250201.csv +++ b/005740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160205,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5340,10,2,0.19,39829110,7503,74.60,5330,5340,5280,6920,3740,5330,5308.02,1.56,0,-1674,5450,5390,5310,5250,5170,5420,5280,74,1590,500,3510,10,1,14847347,793,3.96,0.26,12,0.05,1347.00,20644.00,9190,20240617,-41.89,5000,20241209,6.80,5740,-6.97,20250108,5200,2.69,20250204,9190,-41.89,20240617,5000,6.80,20241209,0.87,N,005740,500,74 억,,231494,N,N,0,N,00,N +20250207,150206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5330,0,3,0.00,37433440,7053,70.13,5330,5340,5280,6920,3740,5330,5307.45,1.56,0,-1612,5450,5390,5310,5250,5170,5420,5280,74,1590,500,3510,10,1,14847347,791,3.96,0.26,12,0.05,1347.00,20644.00,9190,20240617,-42.00,5000,20241209,6.60,5740,-7.14,20250108,5200,2.50,20250204,9190,-42.00,20240617,5000,6.60,20241209,0.87,N,005740,500,74 억,,231494,N,N,0,N,00,N +20250207,140205,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5290,-40,5,-0.75,24981520,4711,46.84,5330,5340,5280,6920,3740,5330,5302.81,1.56,0,-1381,5450,5390,5310,5250,5170,5420,5280,74,1590,500,3510,10,1,14847347,785,3.93,0.26,12,0.03,1347.00,20644.00,9190,20240617,-42.44,5000,20241209,5.80,5740,-7.84,20250108,5200,1.73,20250204,9190,-42.44,20240617,5000,5.80,20241209,0.87,N,005740,500,74 억,,231494,N,N,0,N,00,N +20250207,130205,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5280,-50,5,-0.94,23615620,4453,44.28,5330,5340,5280,6920,3740,5330,5303.31,1.56,0,-1144,5450,5390,5310,5250,5170,5420,5280,74,1590,500,3510,10,1,14847347,784,3.92,0.26,12,0.03,1347.00,20644.00,9190,20240617,-42.55,5000,20241209,5.60,5740,-8.01,20250108,5200,1.54,20250204,9190,-42.55,20240617,5000,5.60,20241209,0.87,N,005740,500,74 억,,231494,N,N,0,N,00,N +20250207,120205,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5290,-40,5,-0.75,20097890,3787,37.66,5330,5340,5280,6920,3740,5330,5307.07,1.56,0,-1030,5450,5390,5310,5250,5170,5420,5280,74,1590,500,3510,10,1,14847347,785,3.93,0.26,12,0.03,1347.00,20644.00,9190,20240617,-42.44,5000,20241209,5.80,5740,-7.84,20250108,5200,1.73,20250204,9190,-42.44,20240617,5000,5.80,20241209,0.87,N,005740,500,74 억,,231494,N,N,0,N,00,N +20250207,110204,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5280,-50,5,-0.94,18864780,3554,35.34,5330,5340,5280,6920,3740,5330,5308.04,1.56,0,-904,5450,5390,5310,5250,5170,5420,5280,74,1590,500,3510,10,1,14847347,784,3.92,0.26,12,0.02,1347.00,20644.00,9190,20240617,-42.55,5000,20241209,5.60,5740,-8.01,20250108,5200,1.54,20250204,9190,-42.55,20240617,5000,5.60,20241209,0.87,N,005740,500,74 억,,231494,N,N,0,N,00,N +20250207,100205,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5300,-30,5,-0.56,10921060,2054,20.42,5330,5340,5300,6920,3740,5330,5316.97,1.56,0,-510,5450,5390,5310,5250,5170,5420,5280,74,1590,500,3510,10,1,14847347,787,3.93,0.26,12,0.01,1347.00,20644.00,9190,20240617,-42.33,5000,20241209,6.00,5740,-7.67,20250108,5200,1.92,20250204,9190,-42.33,20240617,5000,6.00,20241209,0.87,N,005740,500,74 억,,231494,N,N,0,N,00,N +20250207,090205,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5330,0,3,0.00,1828190,343,3.41,5330,5330,5330,6920,3740,5330,5330.00,1.56,0,-114,5450,5390,5310,5250,5170,5420,5280,74,1590,500,3510,10,1,14847347,791,3.96,0.26,12,0.00,1347.00,20644.00,9190,20240617,-42.00,5000,20241209,6.60,5740,-7.14,20250108,5200,2.50,20250204,9190,-42.00,20240617,5000,6.60,20241209,0.87,N,005740,500,74 억,,231494,N,N,0,N,00,N 20250206,160202,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5330,110,2,2.11,53385160,10053,87.19,5260,5370,5230,6780,3660,5220,5310.37,1.54,0,2174,5313,5266,5243,5196,5173,5255,5185,74,1560,500,3440,10,1,14847347,791,3.96,0.26,12,0.07,1347.00,20644.00,9190,20240617,-42.00,5000,20241209,6.60,5740,-7.14,20250108,5200,2.50,20250204,9190,-42.00,20240617,5000,6.60,20241209,0.91,N,005740,500,74 억,,229320,N,N,0,N,00,N 20250206,150203,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5330,110,2,2.11,51607560,9719,84.29,5260,5370,5230,6780,3660,5220,5309.97,1.54,0,2278,5313,5266,5243,5196,5173,5255,5185,74,1560,500,3440,10,1,14847347,791,3.96,0.26,12,0.07,1347.00,20644.00,9190,20240617,-42.00,5000,20241209,6.60,5740,-7.14,20250108,5200,2.50,20250204,9190,-42.00,20240617,5000,6.60,20241209,0.91,N,005740,500,74 억,,229320,N,N,0,N,00,N 20250206,140203,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5340,120,2,2.30,50157300,9446,81.93,5260,5370,5230,6780,3660,5220,5309.90,1.54,0,2334,5313,5266,5243,5196,5173,5255,5185,74,1560,500,3440,10,1,14847347,793,3.96,0.26,12,0.06,1347.00,20644.00,9190,20240617,-41.89,5000,20241209,6.80,5740,-6.97,20250108,5200,2.69,20250204,9190,-41.89,20240617,5000,6.80,20241209,0.91,N,005740,500,74 억,,229320,N,N,0,N,00,N diff --git a/005750/price/prices-20250201.csv b/005750/price/prices-20250201.csv index d3d8d11d8489..b26cf8eea9af 100644 --- a/005750/price/prices-20250201.csv +++ b/005750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160205,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3830,90,2,2.41,454799415,118107,30.25,3835,3935,3755,4860,2620,3740,3850.74,0.95,0,10016,4430,4085,3860,3515,3290,3972,3402,167,1120,1000,2610,5,1,16672240,639,-13.73,0.42,12,0.71,-279.00,9208.00,5040,20240624,-24.01,3195,20240806,19.87,4205,-8.92,20250206,3530,8.50,20250203,5040,-24.01,20240624,3195,19.87,20240806,0.38,N,005750,1000,166 억,,158532,N,N,1,N,00,N +20250207,150206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3820,80,2,2.14,447244025,116124,29.74,3835,3935,3755,4860,2620,3740,3851.43,0.95,0,10347,4430,4085,3860,3515,3290,3972,3402,167,1120,1000,2610,5,1,16672240,637,-13.69,0.41,12,0.70,-279.00,9208.00,5040,20240624,-24.21,3195,20240806,19.56,4205,-9.16,20250206,3530,8.22,20250203,5040,-24.21,20240624,3195,19.56,20240806,0.38,N,005750,1000,166 억,,158532,N,N,7,N,00,N +20250207,140205,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3840,100,2,2.67,440034570,114236,29.26,3835,3935,3755,4860,2620,3740,3851.98,0.95,0,10326,4430,4085,3860,3515,3290,3972,3402,167,1120,1000,2610,5,1,16672240,640,-13.76,0.42,12,0.69,-279.00,9208.00,5040,20240624,-23.81,3195,20240806,20.19,4205,-8.68,20250206,3530,8.78,20250203,5040,-23.81,20240624,3195,20.19,20240806,0.38,N,005750,1000,166 억,,158532,N,N,7,N,00,N +20250207,130205,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3845,105,2,2.81,425370405,110416,28.28,3835,3935,3755,4860,2620,3740,3852.43,0.95,0,10243,4430,4085,3860,3515,3290,3972,3402,167,1120,1000,2610,5,1,16672240,641,-13.78,0.42,12,0.66,-279.00,9208.00,5040,20240624,-23.71,3195,20240806,20.34,4205,-8.56,20250206,3530,8.92,20250203,5040,-23.71,20240624,3195,20.34,20240806,0.38,N,005750,1000,166 억,,158532,N,N,7,N,00,N +20250207,120205,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3875,135,2,3.61,373697260,96957,24.83,3835,3935,3755,4860,2620,3740,3854.26,0.95,0,9694,4430,4085,3860,3515,3290,3972,3402,167,1120,1000,2610,5,1,16672240,646,-13.89,0.42,12,0.58,-279.00,9208.00,5040,20240624,-23.12,3195,20240806,21.28,4205,-7.85,20250206,3530,9.77,20250203,5040,-23.12,20240624,3195,21.28,20240806,0.38,N,005750,1000,166 억,,158532,N,N,7,N,00,N +20250207,110205,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3840,100,2,2.67,356661680,92552,23.70,3835,3935,3755,4860,2620,3740,3853.64,0.95,0,9422,4430,4085,3860,3515,3290,3972,3402,167,1120,1000,2610,5,1,16672240,640,-13.76,0.42,12,0.56,-279.00,9208.00,5040,20240624,-23.81,3195,20240806,20.19,4205,-8.68,20250206,3530,8.78,20250203,5040,-23.81,20240624,3195,20.19,20240806,0.38,N,005750,1000,166 억,,158532,N,N,7,N,00,N +20250207,100205,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3875,135,2,3.61,303086150,78695,20.15,3835,3935,3755,4860,2620,3740,3851.40,0.95,0,9803,4430,4085,3860,3515,3290,3972,3402,167,1120,1000,2610,5,1,16672240,646,-13.89,0.42,12,0.47,-279.00,9208.00,5040,20240624,-23.12,3195,20240806,21.28,4205,-7.85,20250206,3530,9.77,20250203,5040,-23.12,20240624,3195,21.28,20240806,0.38,N,005750,1000,166 억,,158532,N,N,7,N,00,N +20250207,090205,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3755,15,2,0.40,4390165,1147,0.29,3835,3835,3755,4860,2620,3740,3827.52,0.95,0,-142,4430,4085,3860,3515,3290,3972,3402,167,1120,1000,2610,5,1,16672240,626,-13.46,0.41,12,0.01,-279.00,9208.00,5040,20240624,-25.50,3195,20240806,17.53,4205,-10.70,20250206,3530,6.37,20250203,5040,-25.50,20240624,3195,17.53,20240806,0.38,N,005750,1000,166 억,,158532,N,N,7,N,00,N 20250206,160202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3740,100,2,2.75,1514706710,386980,5652.64,3835,4205,3635,4730,2550,3640,3914.19,0.95,0,2064,3670,3655,3625,3610,3580,3662,3617,167,1090,1000,2540,5,1,16672240,624,-13.41,0.41,12,2.32,-279.00,9208.00,5040,20240624,-25.79,3195,20240806,17.06,4205,-11.06,20250206,3530,5.95,20250203,5040,-25.79,20240624,3195,17.06,20240806,0.38,N,005750,1000,166 억,,158073,N,N,7,N,00,N 20250206,150203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3755,115,2,3.16,1457132770,371636,5428.51,3835,4205,3635,4730,2550,3640,3920.86,0.95,0,3020,3670,3655,3625,3610,3580,3662,3617,167,1090,1000,2540,5,1,16672240,626,-13.46,0.41,12,2.23,-279.00,9208.00,5040,20240624,-25.50,3195,20240806,17.53,4205,-10.70,20250206,3530,6.37,20250203,5040,-25.50,20240624,3195,17.53,20240806,0.38,N,005750,1000,166 억,,158073,N,N,6,N,00,N 20250206,140204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3755,115,2,3.16,1384390960,352073,5142.75,3835,4205,3635,4730,2550,3640,3932.11,0.95,0,1680,3670,3655,3625,3610,3580,3662,3617,167,1090,1000,2540,5,1,16672240,626,-13.46,0.41,12,2.11,-279.00,9208.00,5040,20240624,-25.50,3195,20240806,17.53,4205,-10.70,20250206,3530,6.37,20250203,5040,-25.50,20240624,3195,17.53,20240806,0.38,N,005750,1000,166 억,,158073,N,N,6,N,00,N diff --git a/005800/price/prices-20250201.csv b/005800/price/prices-20250201.csv index fc62756665f1..12d909b57c9a 100644 --- a/005800/price/prices-20250201.csv +++ b/005800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10180,-70,5,-0.68,83282680,8130,80.67,10400,10480,10180,13320,7180,10250,10243.87,26.19,0,-367,10610,10430,10280,10100,9950,10355,10025,45,3070,500,7580,10,1,9000000,916,18.28,0.25,12,0.09,557.00,40631.00,14070,20250109,-27.65,8440,20240805,20.62,14070,-27.65,20250109,9050,12.49,20250102,14070,-27.65,20250109,8440,20.62,20240805,0.22,N,005800,500,45 억,,2357366,N,N,1,N,00,N +20250207,150206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10250,0,3,0.00,77836800,7596,75.37,10400,10480,10190,13320,7180,10250,10247.08,26.19,0,-280,10610,10430,10280,10100,9950,10355,10025,45,3070,500,7580,10,1,9000000,923,18.40,0.25,12,0.08,557.00,40631.00,14070,20250109,-27.15,8440,20240805,21.45,14070,-27.15,20250109,9050,13.26,20250102,14070,-27.15,20250109,8440,21.45,20240805,0.22,N,005800,500,45 억,,2357366,N,N,4,N,00,N +20250207,140205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10240,-10,5,-0.10,77376540,7551,74.93,10400,10480,10190,13320,7180,10250,10247.19,26.19,0,-280,10610,10430,10280,10100,9950,10355,10025,45,3070,500,7580,10,1,9000000,922,18.38,0.25,12,0.08,557.00,40631.00,14070,20250109,-27.22,8440,20240805,21.33,14070,-27.22,20250109,9050,13.15,20250102,14070,-27.22,20250109,8440,21.33,20240805,0.22,N,005800,500,45 억,,2357366,N,N,4,N,00,N +20250207,130205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10200,-50,5,-0.49,59262710,5775,57.30,10400,10480,10200,13320,7180,10250,10261.94,26.19,0,-343,10610,10430,10280,10100,9950,10355,10025,45,3070,500,7580,10,1,9000000,918,18.31,0.25,12,0.06,557.00,40631.00,14070,20250109,-27.51,8440,20240805,20.85,14070,-27.51,20250109,9050,12.71,20250102,14070,-27.51,20250109,8440,20.85,20240805,0.22,N,005800,500,45 억,,2357366,N,N,4,N,00,N +20250207,120205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10270,20,2,0.20,49455620,4816,47.79,10400,10480,10210,13320,7180,10250,10269.02,26.19,0,-363,10610,10430,10280,10100,9950,10355,10025,45,3070,500,7580,10,1,9000000,924,18.44,0.25,12,0.05,557.00,40631.00,14070,20250109,-27.01,8440,20240805,21.68,14070,-27.01,20250109,9050,13.48,20250102,14070,-27.01,20250109,8440,21.68,20240805,0.22,N,005800,500,45 억,,2357366,N,N,4,N,00,N +20250207,110205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10270,20,2,0.20,43324790,4219,41.86,10400,10480,10210,13320,7180,10250,10268.97,26.19,0,-363,10610,10430,10280,10100,9950,10355,10025,45,3070,500,7580,10,1,9000000,924,18.44,0.25,12,0.05,557.00,40631.00,14070,20250109,-27.01,8440,20240805,21.68,14070,-27.01,20250109,9050,13.48,20250102,14070,-27.01,20250109,8440,21.68,20240805,0.22,N,005800,500,45 억,,2357366,N,N,4,N,00,N +20250207,100205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10220,-30,5,-0.29,32019450,3119,30.95,10400,10480,10210,13320,7180,10250,10265.93,26.19,0,-360,10610,10430,10280,10100,9950,10355,10025,45,3070,500,7580,10,1,9000000,920,18.35,0.25,12,0.03,557.00,40631.00,14070,20250109,-27.36,8440,20240805,21.09,14070,-27.36,20250109,9050,12.93,20250102,14070,-27.36,20250109,8440,21.09,20240805,0.22,N,005800,500,45 억,,2357366,N,N,4,N,00,N +20250207,090206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10400,150,2,1.46,592800,57,0.57,10400,10400,10400,13320,7180,10250,10400.00,26.19,0,-8,10610,10430,10280,10100,9950,10355,10025,45,3070,500,7580,10,1,9000000,936,18.67,0.26,12,0.00,557.00,40631.00,14070,20250109,-26.08,8440,20240805,23.22,14070,-26.08,20250109,9050,14.92,20250102,14070,-26.08,20250109,8440,23.22,20240805,0.22,N,005800,500,45 억,,2357366,N,N,4,N,00,N 20250206,160202,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10250,0,3,0.00,102069070,10028,135.17,10460,10460,10130,13320,7180,10250,10178.41,26.20,0,-219,10410,10330,10170,10090,9930,10370,10130,45,3070,500,7580,10,1,9000000,923,18.40,0.25,12,0.11,557.00,40631.00,14070,20250109,-27.15,8440,20240805,21.45,14070,-27.15,20250109,9050,13.26,20250102,14070,-27.15,20250109,8440,21.45,20240805,0.22,N,005800,500,45 억,,2358260,N,N,4,N,00,N 20250206,150203,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10150,-100,5,-0.98,82579760,8112,109.34,10460,10460,10130,13320,7180,10250,10179.95,26.20,0,-169,10410,10330,10170,10090,9930,10370,10130,45,3070,500,7580,10,1,9000000,914,18.22,0.25,12,0.09,557.00,40631.00,14070,20250109,-27.86,8440,20240805,20.26,14070,-27.86,20250109,9050,12.15,20250102,14070,-27.86,20250109,8440,20.26,20240805,0.22,N,005800,500,45 억,,2358260,N,N,3,N,00,N 20250206,140204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10150,-100,5,-0.98,69758860,6849,92.32,10460,10460,10130,13320,7180,10250,10185.26,26.20,0,-195,10410,10330,10170,10090,9930,10370,10130,45,3070,500,7580,10,1,9000000,914,18.22,0.25,12,0.08,557.00,40631.00,14070,20250109,-27.86,8440,20240805,20.26,14070,-27.86,20250109,9050,12.15,20250102,14070,-27.86,20250109,8440,20.26,20240805,0.22,N,005800,500,45 억,,2358260,N,N,3,N,00,N diff --git a/005810/price/prices-20250201.csv b/005810/price/prices-20250201.csv index c3be6db81b7b..687b9cb209af 100644 --- a/005810/price/prices-20250201.csv +++ b/005810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26350,50,2,0.19,694911550,26201,89.78,26200,26750,26200,34150,18450,26300,26522.43,15.22,0,968,26700,26500,26100,25900,25500,26600,26000,847,7850,5000,19980,50,1,14417292,3799,4.71,0.38,12,0.18,5595.00,69849.00,34000,20240513,-22.50,23537,20240125,11.95,27350,-3.66,20250117,24850,6.04,20250203,43850,-39.91,20240228,23950,10.02,20241209,0.42,N,005810,5000,847 억,,2194943,N,N,17,N,00,N +20250207,150207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26400,100,2,0.38,621159050,23402,80.19,26200,26750,26200,34150,18450,26300,26542.99,15.22,0,2558,26700,26500,26100,25900,25500,26600,26000,847,7850,5000,19980,50,1,14417292,3806,4.72,0.38,12,0.16,5595.00,69849.00,34000,20240513,-22.35,23537,20240125,12.16,27350,-3.47,20250117,24850,6.24,20250203,43850,-39.79,20240228,23950,10.23,20241209,0.42,N,005810,5000,847 억,,2194943,N,N,0,N,00,N +20250207,140205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26450,150,2,0.57,563992300,21237,72.77,26200,26750,26200,34150,18450,26300,26557.06,15.22,0,3400,26700,26500,26100,25900,25500,26600,26000,847,7850,5000,19980,50,1,14417292,3813,4.73,0.38,12,0.15,5595.00,69849.00,34000,20240513,-22.21,23537,20240125,12.38,27350,-3.29,20250117,24850,6.44,20250203,43850,-39.68,20240228,23950,10.44,20241209,0.42,N,005810,5000,847 억,,2194943,N,N,0,N,00,N +20250207,130205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26500,200,2,0.76,476865850,17939,61.47,26200,26750,26200,34150,18450,26300,26582.63,15.22,0,4130,26700,26500,26100,25900,25500,26600,26000,847,7850,5000,19980,50,1,14417292,3821,4.74,0.38,12,0.12,5595.00,69849.00,34000,20240513,-22.06,23537,20240125,12.59,27350,-3.11,20250117,24850,6.64,20250203,43850,-39.57,20240228,23950,10.65,20241209,0.42,N,005810,5000,847 억,,2194943,N,N,0,N,00,N +20250207,120205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26600,300,2,1.14,426105700,16026,54.92,26200,26750,26200,34150,18450,26300,26588.40,15.22,0,4299,26700,26500,26100,25900,25500,26600,26000,847,7850,5000,19980,50,1,14417292,3835,4.75,0.38,12,0.11,5595.00,69849.00,34000,20240513,-21.76,23537,20240125,13.01,27350,-2.74,20250117,24850,7.04,20250203,43850,-39.34,20240228,23950,11.06,20241209,0.42,N,005810,5000,847 억,,2194943,N,N,0,N,00,N +20250207,110205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26650,350,2,1.33,346489400,13039,44.68,26200,26750,26200,34150,18450,26300,26573.31,15.22,0,4378,26700,26500,26100,25900,25500,26600,26000,847,7850,5000,19980,50,1,14417292,3842,4.76,0.38,12,0.09,5595.00,69849.00,34000,20240513,-21.62,23537,20240125,13.23,27350,-2.56,20250117,24850,7.24,20250203,43850,-39.22,20240228,23950,11.27,20241209,0.42,N,005810,5000,847 억,,2194943,N,N,0,N,00,N +20250207,100206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26500,200,2,0.76,211922450,7980,27.35,26200,26750,26200,34150,18450,26300,26556.70,15.22,0,2761,26700,26500,26100,25900,25500,26600,26000,847,7850,5000,19980,50,1,14417292,3821,4.74,0.38,12,0.06,5595.00,69849.00,34000,20240513,-22.06,23537,20240125,12.59,27350,-3.11,20250117,24850,6.64,20250203,43850,-39.57,20240228,23950,10.65,20241209,0.42,N,005810,5000,847 억,,2194943,N,N,0,N,00,N +20250207,090206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26350,50,2,0.19,2365200,90,0.31,26200,26400,26200,34150,18450,26300,26280.00,15.22,0,27,26700,26500,26100,25900,25500,26600,26000,847,7850,5000,19980,50,1,14417292,3799,4.71,0.38,12,0.00,5595.00,69849.00,34000,20240513,-22.50,23537,20240125,11.95,27350,-3.66,20250117,24850,6.04,20250203,43850,-39.91,20240228,23950,10.02,20241209,0.42,N,005810,5000,847 억,,2194943,N,N,0,N,00,N 20250206,160202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26300,800,2,3.14,758622000,29110,152.81,26050,26300,25700,33150,17850,25500,26060.50,15.20,0,2291,25900,25700,25400,25200,24900,25800,25300,847,7650,5000,19380,50,1,14417292,3792,4.70,0.38,12,0.20,5595.00,69849.00,34000,20240513,-22.65,23334,20240124,12.71,27350,-3.84,20250117,24850,5.84,20250203,43850,-40.02,20240228,23950,9.81,20241209,0.41,N,005810,5000,847 억,,2190902,N,N,8,N,00,N 20250206,150203,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26100,600,2,2.35,558828600,21457,112.64,26050,26250,25700,33150,17850,25500,26044.12,15.20,0,1300,25900,25700,25400,25200,24900,25800,25300,847,7650,5000,19380,50,1,14417292,3763,4.66,0.37,12,0.15,5595.00,69849.00,34000,20240513,-23.24,23334,20240124,11.85,27350,-4.57,20250117,24850,5.03,20250203,43850,-40.48,20240228,23950,8.98,20241209,0.41,N,005810,5000,847 억,,2190902,N,N,8,N,00,N 20250206,140204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26200,700,2,2.75,511749250,19656,103.18,26050,26250,25700,33150,17850,25500,26035.27,15.20,0,1290,25900,25700,25400,25200,24900,25800,25300,847,7650,5000,19380,50,1,14417292,3777,4.68,0.38,12,0.14,5595.00,69849.00,34000,20240513,-22.94,23334,20240124,12.28,27350,-4.20,20250117,24850,5.43,20250203,43850,-40.25,20240228,23950,9.39,20241209,0.41,N,005810,5000,847 억,,2190902,N,N,8,N,00,N diff --git a/005820/price/prices-20250201.csv b/005820/price/prices-20250201.csv index b454e2011cdf..ac2a1a205a53 100644 --- a/005820/price/prices-20250201.csv +++ b/005820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14170,-30,5,-0.21,3056690,216,6.11,14190,14190,14120,18460,9940,14200,14151.34,1.13,0,7,14593,14396,14173,13976,13753,14495,14075,115,4260,5000,10220,10,1,2297970,326,4.43,0.27,12,0.01,3202.00,53046.00,20200,20240326,-29.85,12260,20241209,15.58,14540,-2.54,20250204,12570,12.73,20250102,20200,-29.85,20240326,12260,15.58,20241209,0.12,N,005820,5000,114 억,,26070,N,N,1,N,00,N +20250207,150207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14170,-30,5,-0.21,2589180,183,5.17,14190,14190,14120,18460,9940,14200,14148.52,1.13,0,8,14593,14396,14173,13976,13753,14495,14075,115,4260,5000,10220,10,1,2297970,326,4.43,0.27,12,0.01,3202.00,53046.00,20200,20240326,-29.85,12260,20241209,15.58,14540,-2.54,20250204,12570,12.73,20250102,20200,-29.85,20240326,12260,15.58,20241209,0.12,N,005820,5000,114 억,,26070,N,N,1,N,00,N +20250207,140206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14130,-70,5,-0.49,2164980,153,4.33,14190,14190,14130,18460,9940,14200,14150.20,1.13,0,8,14593,14396,14173,13976,13753,14495,14075,115,4260,5000,10220,10,1,2297970,325,4.41,0.27,12,0.01,3202.00,53046.00,20200,20240326,-30.05,12260,20241209,15.25,14540,-2.82,20250204,12570,12.41,20250102,20200,-30.05,20240326,12260,15.25,20241209,0.12,N,005820,5000,114 억,,26070,N,N,1,N,00,N +20250207,130206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14130,-70,5,-0.49,1811730,128,3.62,14190,14190,14130,18460,9940,14200,14154.14,1.13,0,0,14593,14396,14173,13976,13753,14495,14075,115,4260,5000,10220,10,1,2297970,325,4.41,0.27,12,0.01,3202.00,53046.00,20200,20240326,-30.05,12260,20241209,15.25,14540,-2.82,20250204,12570,12.41,20250102,20200,-30.05,20240326,12260,15.25,20241209,0.12,N,005820,5000,114 억,,26070,N,N,1,N,00,N +20250207,120206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14150,-50,5,-0.35,623290,44,1.24,14190,14190,14150,18460,9940,14200,14165.68,1.13,0,0,14593,14396,14173,13976,13753,14495,14075,115,4260,5000,10220,10,1,2297970,325,4.42,0.27,12,0.00,3202.00,53046.00,20200,20240326,-29.95,12260,20241209,15.42,14540,-2.68,20250204,12570,12.57,20250102,20200,-29.95,20240326,12260,15.42,20241209,0.12,N,005820,5000,114 억,,26070,N,N,1,N,00,N +20250207,110205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14160,-40,5,-0.28,552540,39,1.10,14190,14190,14160,18460,9940,14200,14167.69,1.13,0,0,14593,14396,14173,13976,13753,14495,14075,115,4260,5000,10220,10,1,2297970,325,4.42,0.27,12,0.00,3202.00,53046.00,20200,20240326,-29.90,12260,20241209,15.50,14540,-2.61,20250204,12570,12.65,20250102,20200,-29.90,20240326,12260,15.50,20241209,0.12,N,005820,5000,114 억,,26070,N,N,1,N,00,N +20250207,100206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14170,-30,5,-0.21,212700,15,0.42,14190,14190,14170,18460,9940,14200,14180.00,1.13,0,0,14593,14396,14173,13976,13753,14495,14075,115,4260,5000,10220,10,1,2297970,326,4.43,0.27,12,0.00,3202.00,53046.00,20200,20240326,-29.85,12260,20241209,15.58,14540,-2.54,20250204,12570,12.73,20250102,20200,-29.85,20240326,12260,15.58,20241209,0.12,N,005820,5000,114 억,,26070,N,N,1,N,00,N +20250207,090206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14190,-10,5,-0.07,42570,3,0.08,14190,14190,14190,18460,9940,14200,14190.00,1.13,0,0,14593,14396,14173,13976,13753,14495,14075,115,4260,5000,10220,10,1,2297970,326,4.43,0.27,12,0.00,3202.00,53046.00,20200,20240326,-29.75,12260,20241209,15.74,14540,-2.41,20250204,12570,12.89,20250102,20200,-29.75,20240326,12260,15.74,20241209,0.12,N,005820,5000,114 억,,26070,N,N,1,N,00,N 20250206,160203,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14200,80,2,0.57,49761730,3537,60.87,14120,14370,13950,18350,9890,14120,14068.91,1.14,0,-66,14333,14226,14133,14026,13933,14180,13980,115,4230,5000,10160,10,1,2297970,326,4.43,0.27,12,0.15,3202.00,53046.00,20200,20240326,-29.70,12260,20241209,15.82,14540,-2.34,20250204,12570,12.97,20250102,20200,-29.70,20240326,12260,15.82,20241209,0.12,N,005820,5000,114 억,,26136,N,N,1,N,00,N 20250206,150204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14100,-20,5,-0.14,48683930,3461,59.56,14120,14370,13950,18350,9890,14120,14066.43,1.14,0,-66,14333,14226,14133,14026,13933,14180,13980,115,4230,5000,10160,10,1,2297970,324,4.40,0.27,12,0.15,3202.00,53046.00,20200,20240326,-30.20,12260,20241209,15.01,14540,-3.03,20250204,12570,12.17,20250102,20200,-30.20,20240326,12260,15.01,20241209,0.12,N,005820,5000,114 억,,26136,N,N,1,N,00,N 20250206,140204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14220,100,2,0.71,48669830,3460,59.54,14120,14370,13950,18350,9890,14120,14066.42,1.14,0,-66,14333,14226,14133,14026,13933,14180,13980,115,4230,5000,10160,10,1,2297970,327,4.44,0.27,12,0.15,3202.00,53046.00,20200,20240326,-29.60,12260,20241209,15.99,14540,-2.20,20250204,12570,13.13,20250102,20200,-29.60,20240326,12260,15.99,20241209,0.12,N,005820,5000,114 억,,26136,N,N,1,N,00,N diff --git a/005830/price/prices-20250201.csv b/005830/price/prices-20250201.csv index e1f5ea7865c5..d5324de8a1fa 100644 --- a/005830/price/prices-20250201.csv +++ b/005830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160206,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101200,800,2,0.80,22629418200,225022,119.52,98400,102400,97400,130500,70300,100400,100565.30,47.60,0,-60879,103200,101800,100500,99100,97800,102500,99800,354,30100,500,76300,100,1,70800000,71650,4.12,0.69,12,0.32,24556.00,146738.00,124000,20240822,-18.39,79000,20240125,28.10,104900,-3.53,20250103,90300,12.07,20250122,124000,-18.39,20240822,86200,17.40,20240419,0.04,N,005830,500,354 억,,33703140,N,N,313,N,00,N +20250207,150207,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,100800,400,2,0.40,19659374600,195660,103.93,98400,102400,97400,130500,70300,100400,100477.23,47.60,0,-49363,103200,101800,100500,99100,97800,102500,99800,354,30100,500,76300,100,1,70800000,71366,4.10,0.69,12,0.28,24556.00,146738.00,124000,20240822,-18.71,79000,20240125,27.59,104900,-3.91,20250103,90300,11.63,20250122,124000,-18.71,20240822,86200,16.94,20240419,0.04,N,005830,500,354 억,,33703140,N,N,70,N,00,N +20250207,140206,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,100700,300,2,0.30,16650027900,165861,88.10,98400,102400,97400,130500,70300,100400,100385.43,47.60,0,-36075,103200,101800,100500,99100,97800,102500,99800,354,30100,500,76300,100,1,70800000,71296,4.10,0.69,12,0.23,24556.00,146738.00,124000,20240822,-18.79,79000,20240125,27.47,104900,-4.00,20250103,90300,11.52,20250122,124000,-18.79,20240822,86200,16.82,20240419,0.04,N,005830,500,354 억,,33703140,N,N,70,N,00,N +20250207,130206,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,100700,300,2,0.30,15110021400,150573,79.98,98400,102400,97400,130500,70300,100400,100350.14,47.60,0,-29742,103200,101800,100500,99100,97800,102500,99800,354,30100,500,76300,100,1,70800000,71296,4.10,0.69,12,0.21,24556.00,146738.00,124000,20240822,-18.79,79000,20240125,27.47,104900,-4.00,20250103,90300,11.52,20250122,124000,-18.79,20240822,86200,16.82,20240419,0.04,N,005830,500,354 억,,33703140,N,N,70,N,00,N +20250207,120206,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101000,600,2,0.60,14021222700,139775,74.24,98400,102400,97400,130500,70300,100400,100312.81,47.60,0,-25741,103200,101800,100500,99100,97800,102500,99800,354,30100,500,76300,100,1,70800000,71508,4.11,0.69,12,0.20,24556.00,146738.00,124000,20240822,-18.55,79000,20240125,27.85,104900,-3.72,20250103,90300,11.85,20250122,124000,-18.55,20240822,86200,17.17,20240419,0.04,N,005830,500,354 억,,33703140,N,N,70,N,00,N +20250207,110206,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,101800,1400,2,1.39,12322028700,122993,65.33,98400,102400,97400,130500,70300,100400,100184.79,47.60,0,-19024,103200,101800,100500,99100,97800,102500,99800,354,30100,500,76300,100,1,70800000,72074,4.15,0.69,12,0.17,24556.00,146738.00,124000,20240822,-17.90,79000,20240125,28.86,104900,-2.96,20250103,90300,12.74,20250122,124000,-17.90,20240822,86200,18.10,20240419,0.04,N,005830,500,354 억,,33703140,N,N,70,N,00,N +20250207,100206,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,100200,-200,5,-0.20,6292128200,63463,33.71,98400,100600,97400,130500,70300,100400,99146.38,47.60,0,-21467,103200,101800,100500,99100,97800,102500,99800,354,30100,500,76300,100,1,70800000,70942,4.08,0.68,12,0.09,24556.00,146738.00,124000,20240822,-19.19,79000,20240125,26.84,104900,-4.48,20250103,90300,10.96,20250122,124000,-19.19,20240822,86200,16.24,20240419,0.04,N,005830,500,354 억,,33703140,N,N,70,N,00,N +20250207,090206,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,98200,-2200,5,-2.19,2377252200,24207,12.86,98400,99300,97400,130500,70300,100400,98205.06,47.60,0,-3988,103200,101800,100500,99100,97800,102500,99800,354,30100,500,76300,100,1,70800000,69526,4.00,0.67,12,0.03,24556.00,146738.00,124000,20240822,-20.81,79000,20240125,24.30,104900,-6.39,20250103,90300,8.75,20250122,124000,-20.81,20240822,86200,13.92,20240419,0.04,N,005830,500,354 억,,33703140,N,N,70,N,00,N 20250206,160203,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,100400,1500,2,1.52,18872256900,188069,90.68,100000,101900,99200,128500,69300,98900,100347.49,47.64,0,-82733,102033,100466,99433,97866,96833,99950,97350,354,29600,500,75160,100,1,70800000,71083,4.09,0.68,12,0.27,24556.00,146738.00,124000,20240822,-19.03,76600,20240124,31.07,104900,-4.29,20250103,90300,11.18,20250122,124000,-19.03,20240822,86200,16.47,20240419,0.05,N,005830,500,354 억,,33727801,N,N,61,N,00,N 20250206,150204,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,99900,1000,2,1.01,16067525900,160083,77.19,100000,101900,99200,128500,69300,98900,100369.97,47.64,0,-76944,102033,100466,99433,97866,96833,99950,97350,354,29600,500,75160,100,1,70800000,70729,4.07,0.68,12,0.23,24556.00,146738.00,124000,20240822,-19.44,76600,20240124,30.42,104900,-4.77,20250103,90300,10.63,20250122,124000,-19.44,20240822,86200,15.89,20240419,0.05,N,005830,500,354 억,,33727801,N,N,365,N,00,N 20250206,140204,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,100100,1200,2,1.21,13776445400,137136,66.12,100000,101900,99200,128500,69300,98900,100458.27,47.64,0,-63179,102033,100466,99433,97866,96833,99950,97350,354,29600,500,75160,100,1,70800000,70871,4.08,0.68,12,0.19,24556.00,146738.00,124000,20240822,-19.27,76600,20240124,30.68,104900,-4.58,20250103,90300,10.85,20250122,124000,-19.27,20240822,86200,16.13,20240419,0.05,N,005830,500,354 억,,33727801,N,N,365,N,00,N diff --git a/005850/price/prices-20250201.csv b/005850/price/prices-20250201.csv index 084bd37f3e99..187a5189c4e5 100644 --- a/005850/price/prices-20250201.csv +++ b/005850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160206,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,30250,50,2,0.17,1894770950,62018,92.88,30100,30900,30100,39250,21150,30200,30551.97,16.50,0,6292,31033,30616,30333,29916,29633,30475,29775,232,9050,500,22950,50,1,46448520,14051,4.19,0.73,12,0.13,7223.00,41618.00,47650,20240617,-36.52,28400,20241209,6.51,33200,-8.89,20250131,29800,1.51,20250108,47650,-36.52,20240617,28400,6.51,20241209,0.28,N,005850,500,232 억,,7664679,N,N,2575,N,00,N +20250207,150207,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,30300,100,2,0.33,1649487100,53921,80.75,30100,30900,30100,39250,21150,30200,30590.81,16.50,0,6157,31033,30616,30333,29916,29633,30475,29775,232,9050,500,22950,50,1,46448520,14074,4.19,0.73,12,0.12,7223.00,41618.00,47650,20240617,-36.41,28400,20241209,6.69,33200,-8.73,20250131,29800,1.68,20250108,47650,-36.41,20240617,28400,6.69,20241209,0.28,N,005850,500,232 억,,7664679,N,N,12,N,00,N +20250207,140206,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,30500,300,2,0.99,1291496000,42155,63.13,30100,30900,30100,39250,21150,30200,30636.84,16.50,0,2993,31033,30616,30333,29916,29633,30475,29775,232,9050,500,22950,50,1,46448520,14167,4.22,0.73,12,0.09,7223.00,41618.00,47650,20240617,-35.99,28400,20241209,7.39,33200,-8.13,20250131,29800,2.35,20250108,47650,-35.99,20240617,28400,7.39,20241209,0.28,N,005850,500,232 억,,7664679,N,N,12,N,00,N +20250207,130206,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,30750,550,2,1.82,1021331050,33329,49.91,30100,30900,30100,39250,21150,30200,30643.92,16.50,0,4600,31033,30616,30333,29916,29633,30475,29775,232,9050,500,22950,50,1,46448520,14283,4.26,0.74,12,0.07,7223.00,41618.00,47650,20240617,-35.47,28400,20241209,8.27,33200,-7.38,20250131,29800,3.19,20250108,47650,-35.47,20240617,28400,8.27,20241209,0.28,N,005850,500,232 억,,7664679,N,N,12,N,00,N +20250207,120206,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,30650,450,2,1.49,854959850,27921,41.82,30100,30900,30100,39250,21150,30200,30620.67,16.50,0,4951,31033,30616,30333,29916,29633,30475,29775,232,9050,500,22950,50,1,46448520,14236,4.24,0.74,12,0.06,7223.00,41618.00,47650,20240617,-35.68,28400,20241209,7.92,33200,-7.68,20250131,29800,2.85,20250108,47650,-35.68,20240617,28400,7.92,20241209,0.28,N,005850,500,232 억,,7664679,N,N,12,N,00,N +20250207,110206,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,30800,600,2,1.99,716165950,23403,35.05,30100,30900,30100,39250,21150,30200,30601.46,16.50,0,5958,31033,30616,30333,29916,29633,30475,29775,232,9050,500,22950,50,1,46448520,14306,4.26,0.74,12,0.05,7223.00,41618.00,47650,20240617,-35.36,28400,20241209,8.45,33200,-7.23,20250131,29800,3.36,20250108,47650,-35.36,20240617,28400,8.45,20241209,0.28,N,005850,500,232 억,,7664679,N,N,12,N,00,N +20250207,100206,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,30800,600,2,1.99,507437750,16624,24.90,30100,30850,30100,39250,21150,30200,30524.41,16.50,0,3979,31033,30616,30333,29916,29633,30475,29775,232,9050,500,22950,50,1,46448520,14306,4.26,0.74,12,0.04,7223.00,41618.00,47650,20240617,-35.36,28400,20241209,8.45,33200,-7.23,20250131,29800,3.36,20250108,47650,-35.36,20240617,28400,8.45,20241209,0.28,N,005850,500,232 억,,7664679,N,N,12,N,00,N +20250207,090207,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,30300,100,2,0.33,21245700,705,1.06,30100,30300,30100,39250,21150,30200,30135.74,16.50,0,-235,31033,30616,30333,29916,29633,30475,29775,232,9050,500,22950,50,1,46448520,14074,4.19,0.73,12,0.00,7223.00,41618.00,47650,20240617,-36.41,28400,20241209,6.69,33200,-8.73,20250131,29800,1.68,20250108,47650,-36.41,20240617,28400,6.69,20241209,0.28,N,005850,500,232 억,,7664679,N,N,12,N,00,N 20250206,160203,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,30200,-250,5,-0.82,2017506850,66476,117.61,30600,30750,30050,39550,21350,30450,30349.56,16.53,0,-12942,31150,30800,30600,30250,30050,30700,30150,232,9100,500,23140,50,1,46448520,14027,4.18,0.73,12,0.14,7223.00,41618.00,47650,20240617,-36.62,28400,20241209,6.34,33200,-9.04,20250131,29800,1.34,20250108,47650,-36.62,20240617,28400,6.34,20241209,0.27,N,005850,500,232 억,,7675889,N,N,10,N,00,N 20250206,150204,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,30150,-300,5,-0.99,1816690500,59818,105.83,30600,30750,30050,39550,21350,30450,30370.30,16.53,0,-12193,31150,30800,30600,30250,30050,30700,30150,232,9100,500,23140,50,1,46448520,14004,4.17,0.72,12,0.13,7223.00,41618.00,47650,20240617,-36.73,28400,20241209,6.16,33200,-9.19,20250131,29800,1.17,20250108,47650,-36.73,20240617,28400,6.16,20241209,0.27,N,005850,500,232 억,,7675889,N,N,775,N,00,N 20250206,140205,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,30250,-200,5,-0.66,1313376250,43120,76.29,30600,30750,30200,39550,21350,30450,30458.63,16.53,0,-10896,31150,30800,30600,30250,30050,30700,30150,232,9100,500,23140,50,1,46448520,14051,4.19,0.73,12,0.09,7223.00,41618.00,47650,20240617,-36.52,28400,20241209,6.51,33200,-8.89,20250131,29800,1.51,20250108,47650,-36.52,20240617,28400,6.51,20241209,0.27,N,005850,500,232 억,,7675889,N,N,775,N,00,N diff --git a/005860/price/prices-20250201.csv b/005860/price/prices-20250201.csv index cbab10bd15e1..8e7f76473317 100644 --- a/005860/price/prices-20250201.csv +++ b/005860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160207,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3780,-50,5,-1.31,1094631995,288392,49.48,3840,3840,3775,4975,2685,3830,3795.40,1.55,0,-47585,3933,3881,3828,3776,3723,3907,3802,197,1145,500,2830,5,1,39403685,1489,1.29,0.95,12,0.73,2921.00,3961.00,6180,20240419,-38.83,3200,20241209,18.12,4200,-10.00,20250121,3520,7.39,20250203,6180,-38.83,20240419,3200,18.12,20241209,3.24,N,005860,500,197 억,,609771,N,N,0,N,00,N +20250207,150208,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3785,-45,5,-1.17,975961410,256992,44.10,3840,3840,3775,4975,2685,3830,3797.38,1.55,0,-31698,3933,3881,3828,3776,3723,3907,3802,197,1145,500,2830,5,1,39403685,1491,1.30,0.96,12,0.65,2921.00,3961.00,6180,20240419,-38.75,3200,20241209,18.28,4200,-9.88,20250121,3520,7.53,20250203,6180,-38.75,20240419,3200,18.28,20241209,3.24,N,005860,500,197 억,,609771,N,N,0,N,00,N +20250207,140206,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3790,-40,5,-1.04,866614525,228139,39.14,3840,3840,3775,4975,2685,3830,3798.35,1.55,0,-20110,3933,3881,3828,3776,3723,3907,3802,197,1145,500,2830,5,1,39403685,1493,1.30,0.96,12,0.58,2921.00,3961.00,6180,20240419,-38.67,3200,20241209,18.44,4200,-9.76,20250121,3520,7.67,20250203,6180,-38.67,20240419,3200,18.44,20241209,3.24,N,005860,500,197 억,,609771,N,N,0,N,00,N +20250207,130206,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3805,-25,5,-0.65,765370345,201438,34.56,3840,3840,3775,4975,2685,3830,3799.23,1.55,0,1454,3933,3881,3828,3776,3723,3907,3802,197,1145,500,2830,5,1,39403685,1499,1.30,0.96,12,0.51,2921.00,3961.00,6180,20240419,-38.43,3200,20241209,18.91,4200,-9.40,20250121,3520,8.10,20250203,6180,-38.43,20240419,3200,18.91,20241209,3.24,N,005860,500,197 억,,609771,N,N,0,N,00,N +20250207,120206,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3790,-40,5,-1.04,686775190,180737,31.01,3840,3840,3775,4975,2685,3830,3799.52,1.55,0,5952,3933,3881,3828,3776,3723,3907,3802,197,1145,500,2830,5,1,39403685,1493,1.30,0.96,12,0.46,2921.00,3961.00,6180,20240419,-38.67,3200,20241209,18.44,4200,-9.76,20250121,3520,7.67,20250203,6180,-38.67,20240419,3200,18.44,20241209,3.24,N,005860,500,197 억,,609771,N,N,0,N,00,N +20250207,110206,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3805,-25,5,-0.65,564625500,148726,25.52,3840,3840,3775,4975,2685,3830,3795.96,1.55,0,15047,3933,3881,3828,3776,3723,3907,3802,197,1145,500,2830,5,1,39403685,1499,1.30,0.96,12,0.38,2921.00,3961.00,6180,20240419,-38.43,3200,20241209,18.91,4200,-9.40,20250121,3520,8.10,20250203,6180,-38.43,20240419,3200,18.91,20241209,3.24,N,005860,500,197 억,,609771,N,N,0,N,00,N +20250207,100207,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3790,-40,5,-1.04,474196190,124921,21.43,3840,3840,3775,4975,2685,3830,3795.42,1.55,0,6718,3933,3881,3828,3776,3723,3907,3802,197,1145,500,2830,5,1,39403685,1493,1.30,0.96,12,0.32,2921.00,3961.00,6180,20240419,-38.67,3200,20241209,18.44,4200,-9.76,20250121,3520,7.67,20250203,6180,-38.67,20240419,3200,18.44,20241209,3.24,N,005860,500,197 억,,609771,N,N,0,N,00,N +20250207,090207,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3815,-15,5,-0.39,58847450,15405,2.64,3840,3840,3800,4975,2685,3830,3818.54,1.55,0,-4022,3933,3881,3828,3776,3723,3907,3802,197,1145,500,2830,5,1,39403685,1503,1.31,0.96,12,0.04,2921.00,3961.00,6180,20240419,-38.27,3200,20241209,19.22,4200,-9.17,20250121,3520,8.38,20250203,6180,-38.27,20240419,3200,19.22,20241209,3.24,N,005860,500,197 억,,609771,N,N,0,N,00,N 20250206,160203,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3830,50,2,1.32,2226514145,580754,151.66,3780,3880,3775,4910,2650,3780,3833.84,1.46,0,37439,3846,3812,3761,3727,3676,3830,3745,197,1130,500,2790,5,1,39403685,1509,1.31,0.97,12,1.47,2921.00,3961.00,6180,20240419,-38.03,3200,20241209,19.69,4200,-8.81,20250121,3520,8.81,20250203,6180,-38.03,20240419,3200,19.69,20241209,3.29,N,005860,500,197 억,,576617,N,N,0,N,00,N 20250206,150204,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3825,45,2,1.19,2054381230,535726,139.90,3780,3880,3775,4910,2650,3780,3834.76,1.46,0,52498,3846,3812,3761,3727,3676,3830,3745,197,1130,500,2790,5,1,39403685,1507,1.31,0.97,12,1.36,2921.00,3961.00,6180,20240419,-38.11,3200,20241209,19.53,4200,-8.93,20250121,3520,8.66,20250203,6180,-38.11,20240419,3200,19.53,20241209,3.29,N,005860,500,197 억,,576617,N,N,0,N,00,N 20250206,140205,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3835,55,2,1.46,1864743620,485979,126.91,3780,3880,3775,4910,2650,3780,3837.09,1.46,0,45826,3846,3812,3761,3727,3676,3830,3745,197,1130,500,2790,5,1,39403685,1511,1.31,0.97,12,1.23,2921.00,3961.00,6180,20240419,-37.94,3200,20241209,19.84,4200,-8.69,20250121,3520,8.95,20250203,6180,-37.94,20240419,3200,19.84,20241209,3.29,N,005860,500,197 억,,576617,N,N,0,N,00,N diff --git a/005870/price/prices-20250201.csv b/005870/price/prices-20250201.csv index 1d4776845453..207fd8d32030 100644 --- a/005870/price/prices-20250201.csv +++ b/005870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160207,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8110,-90,5,-1.10,1279903710,156145,117.84,8110,8350,8080,10660,5740,8200,8196.98,25.67,0,-4552,8380,8290,8110,8020,7840,8335,8065,706,2460,5000,5900,10,1,14116015,1145,6.41,0.67,12,1.11,1266.00,12051.00,11160,20240806,-27.33,6080,20240712,33.39,8460,-4.14,20250114,7610,6.57,20250203,11160,-27.33,20240806,6080,33.39,20240712,4.65,N,005870,5000,705 억,,3623293,N,N,1,N,00,N +20250207,150208,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8110,-90,5,-1.10,1205666510,147007,110.95,8110,8350,8080,10660,5740,8200,8201.42,25.67,0,-699,8380,8290,8110,8020,7840,8335,8065,706,2460,5000,5900,10,1,14116015,1145,6.41,0.67,12,1.04,1266.00,12051.00,11160,20240806,-27.33,6080,20240712,33.39,8460,-4.14,20250114,7610,6.57,20250203,11160,-27.33,20240806,6080,33.39,20240712,4.65,N,005870,5000,705 억,,3623293,N,N,6,N,00,N +20250207,140207,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8120,-80,5,-0.98,1074896020,130861,98.76,8110,8350,8100,10660,5740,8200,8214.03,25.67,0,7580,8380,8290,8110,8020,7840,8335,8065,706,2460,5000,5900,10,1,14116015,1146,6.41,0.67,12,0.93,1266.00,12051.00,11160,20240806,-27.24,6080,20240712,33.55,8460,-4.02,20250114,7610,6.70,20250203,11160,-27.24,20240806,6080,33.55,20240712,4.65,N,005870,5000,705 억,,3623293,N,N,6,N,00,N +20250207,130207,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8170,-30,5,-0.37,1008950000,122765,92.65,8110,8350,8100,10660,5740,8200,8218.55,25.67,0,8906,8380,8290,8110,8020,7840,8335,8065,706,2460,5000,5900,10,1,14116015,1153,6.45,0.68,12,0.87,1266.00,12051.00,11160,20240806,-26.79,6080,20240712,34.38,8460,-3.43,20250114,7610,7.36,20250203,11160,-26.79,20240806,6080,34.38,20240712,4.65,N,005870,5000,705 억,,3623293,N,N,6,N,00,N +20250207,120207,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8150,-50,5,-0.61,837829730,101711,76.76,8110,8350,8110,10660,5740,8200,8237.36,25.67,0,11564,8380,8290,8110,8020,7840,8335,8065,706,2460,5000,5900,10,1,14116015,1150,6.44,0.68,12,0.72,1266.00,12051.00,11160,20240806,-26.97,6080,20240712,34.05,8460,-3.66,20250114,7610,7.10,20250203,11160,-26.97,20240806,6080,34.05,20240712,4.65,N,005870,5000,705 억,,3623293,N,N,6,N,00,N +20250207,110206,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8170,-30,5,-0.37,745172810,90337,68.18,8110,8350,8110,10660,5740,8200,8248.81,25.67,0,12128,8380,8290,8110,8020,7840,8335,8065,706,2460,5000,5900,10,1,14116015,1153,6.45,0.68,12,0.64,1266.00,12051.00,11160,20240806,-26.79,6080,20240712,34.38,8460,-3.43,20250114,7610,7.36,20250203,11160,-26.79,20240806,6080,34.38,20240712,4.65,N,005870,5000,705 억,,3623293,N,N,6,N,00,N +20250207,100207,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8270,70,2,0.85,542502510,65631,49.53,8110,8350,8110,10660,5740,8200,8265.95,25.67,0,12208,8380,8290,8110,8020,7840,8335,8065,706,2460,5000,5900,10,1,14116015,1167,6.53,0.69,12,0.46,1266.00,12051.00,11160,20240806,-25.90,6080,20240712,36.02,8460,-2.25,20250114,7610,8.67,20250203,11160,-25.90,20240806,6080,36.02,20240712,4.65,N,005870,5000,705 억,,3623293,N,N,6,N,00,N +20250207,090207,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8150,-50,5,-0.61,12020150,1481,1.12,8110,8150,8110,10660,5740,8200,8116.24,25.67,0,13,8380,8290,8110,8020,7840,8335,8065,706,2460,5000,5900,10,1,14116015,1150,6.44,0.68,12,0.01,1266.00,12051.00,11160,20240806,-26.97,6080,20240712,34.05,8460,-3.66,20250114,7610,7.10,20250203,11160,-26.97,20240806,6080,34.05,20240712,4.65,N,005870,5000,705 억,,3623293,N,N,6,N,00,N 20250206,160204,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8200,200,2,2.50,1065410540,131410,106.05,8000,8200,7930,10400,5600,8000,8107.54,25.44,0,30411,8213,8106,7973,7866,7733,8120,7880,706,2400,5000,5760,10,1,14116015,1158,6.48,0.68,12,0.93,1266.00,12051.00,11160,20240806,-26.52,6080,20240712,34.87,8460,-3.07,20250114,7610,7.75,20250203,11160,-26.52,20240806,6080,34.87,20240712,4.70,N,005870,5000,705 억,,3591815,N,N,6,N,00,N 20250206,150205,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8170,170,2,2.12,904634030,111743,90.17,8000,8200,7930,10400,5600,8000,8095.76,25.44,0,21299,8213,8106,7973,7866,7733,8120,7880,706,2400,5000,5760,10,1,14116015,1153,6.45,0.68,12,0.79,1266.00,12051.00,11160,20240806,-26.79,6080,20240712,34.38,8460,-3.43,20250114,7610,7.36,20250203,11160,-26.79,20240806,6080,34.38,20240712,4.70,N,005870,5000,705 억,,3591815,N,N,5,N,00,N 20250206,140205,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8140,140,2,1.75,816679760,100934,81.45,8000,8200,7930,10400,5600,8000,8091.32,25.44,0,19261,8213,8106,7973,7866,7733,8120,7880,706,2400,5000,5760,10,1,14116015,1149,6.43,0.68,12,0.72,1266.00,12051.00,11160,20240806,-27.06,6080,20240712,33.88,8460,-3.78,20250114,7610,6.96,20250203,11160,-27.06,20240806,6080,33.88,20240712,4.70,N,005870,5000,705 억,,3591815,N,N,5,N,00,N diff --git a/005880/price/prices-20250201.csv b/005880/price/prices-20250201.csv index df33d4694134..e6359fbdf751 100644 --- a/005880/price/prices-20250201.csv +++ b/005880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160207,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1687,-12,5,-0.71,1069220606,633648,81.54,1699,1703,1681,2205,1190,1699,1687.40,6.61,0,-92120,1729,1714,1703,1688,1677,1708,1682,1606,506,500,1220,1,1,321209950,5419,7.88,0.33,12,0.20,214.00,5088.00,2985,20240628,-43.48,1580,20241209,6.77,1846,-8.61,20250109,1645,2.55,20250203,2985,-43.48,20240628,1580,6.77,20241209,2.78,N,005880,500,1606 억,,21224520,N,N,997,N,00,N +20250207,150208,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1684,-15,5,-0.88,955328924,566060,72.84,1699,1703,1681,2205,1190,1699,1687.67,6.61,0,-80795,1729,1714,1703,1688,1677,1708,1682,1606,506,500,1220,1,1,321209950,5409,7.87,0.33,12,0.18,214.00,5088.00,2985,20240628,-43.58,1580,20241209,6.58,1846,-8.78,20250109,1645,2.37,20250203,2985,-43.58,20240628,1580,6.58,20241209,2.78,N,005880,500,1606 억,,21224520,N,N,3890,N,00,N +20250207,140207,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1683,-16,5,-0.94,817642817,484241,62.31,1699,1703,1681,2205,1190,1699,1688.49,6.61,0,-79182,1729,1714,1703,1688,1677,1708,1682,1606,506,500,1220,1,1,321209950,5406,7.86,0.33,12,0.15,214.00,5088.00,2985,20240628,-43.62,1580,20241209,6.52,1846,-8.83,20250109,1645,2.31,20250203,2985,-43.62,20240628,1580,6.52,20241209,2.78,N,005880,500,1606 억,,21224520,N,N,3890,N,00,N +20250207,130207,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1687,-12,5,-0.71,687891906,407183,52.40,1699,1703,1681,2205,1190,1699,1689.38,6.61,0,-48016,1729,1714,1703,1688,1677,1708,1682,1606,506,500,1220,1,1,321209950,5419,7.88,0.33,12,0.13,214.00,5088.00,2985,20240628,-43.48,1580,20241209,6.77,1846,-8.61,20250109,1645,2.55,20250203,2985,-43.48,20240628,1580,6.77,20241209,2.78,N,005880,500,1606 억,,21224520,N,N,3890,N,00,N +20250207,120207,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1687,-12,5,-0.71,584207246,345690,44.48,1699,1703,1681,2205,1190,1699,1689.96,6.61,0,-32928,1729,1714,1703,1688,1677,1708,1682,1606,506,500,1220,1,1,321209950,5419,7.88,0.33,12,0.11,214.00,5088.00,2985,20240628,-43.48,1580,20241209,6.77,1846,-8.61,20250109,1645,2.55,20250203,2985,-43.48,20240628,1580,6.77,20241209,2.78,N,005880,500,1606 억,,21224520,N,N,3890,N,00,N +20250207,110207,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1688,-11,5,-0.65,520910357,308166,39.66,1699,1703,1681,2205,1190,1699,1690.34,6.61,0,-18978,1729,1714,1703,1688,1677,1708,1682,1606,506,500,1220,1,1,321209950,5422,7.89,0.33,12,0.10,214.00,5088.00,2985,20240628,-43.45,1580,20241209,6.84,1846,-8.56,20250109,1645,2.61,20250203,2985,-43.45,20240628,1580,6.84,20241209,2.78,N,005880,500,1606 억,,21224520,N,N,3890,N,00,N +20250207,100207,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1688,-11,5,-0.65,299339522,176683,22.74,1699,1703,1686,2205,1190,1699,1694.20,6.61,0,-5983,1729,1714,1703,1688,1677,1708,1682,1606,506,500,1220,1,1,321209950,5422,7.89,0.33,12,0.06,214.00,5088.00,2985,20240628,-43.45,1580,20241209,6.84,1846,-8.56,20250109,1645,2.61,20250203,2985,-43.45,20240628,1580,6.84,20241209,2.78,N,005880,500,1606 억,,21224520,N,N,3890,N,00,N +20250207,090207,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1693,-6,5,-0.35,25768614,15179,1.95,1699,1699,1693,2205,1190,1699,1697.59,6.61,0,-3098,1729,1714,1703,1688,1677,1708,1682,1606,506,500,1220,1,1,321209950,5438,7.91,0.33,12,0.00,214.00,5088.00,2985,20240628,-43.28,1580,20241209,7.15,1846,-8.29,20250109,1645,2.92,20250203,2985,-43.28,20240628,1580,7.15,20241209,2.78,N,005880,500,1606 억,,21224520,N,N,3890,N,00,N 20250206,160204,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1699,-10,5,-0.59,1308682092,769073,90.23,1712,1718,1692,2220,1197,1709,1701.63,6.69,0,-258796,1743,1726,1706,1689,1669,1734,1697,1606,511,500,1230,1,1,321209950,5457,7.94,0.33,12,0.24,214.00,5088.00,2985,20240628,-43.08,1580,20241209,7.53,1846,-7.96,20250109,1645,3.28,20250203,2985,-43.08,20240628,1580,7.53,20241209,2.79,N,005880,500,1606 억,,21497965,N,N,3890,N,00,N 20250206,150205,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1697,-12,5,-0.70,1241344064,729431,85.58,1712,1718,1692,2220,1197,1709,1701.79,6.69,0,-253893,1743,1726,1706,1689,1669,1734,1697,1606,511,500,1230,1,1,321209950,5451,7.93,0.33,12,0.23,214.00,5088.00,2985,20240628,-43.15,1580,20241209,7.41,1846,-8.07,20250109,1645,3.16,20250203,2985,-43.15,20240628,1580,7.41,20241209,2.79,N,005880,500,1606 억,,21497965,N,N,1223,N,00,N 20250206,140206,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1699,-10,5,-0.59,985219284,578336,67.85,1712,1718,1696,2220,1197,1709,1703.54,6.69,0,-202175,1743,1726,1706,1689,1669,1734,1697,1606,511,500,1230,1,1,321209950,5457,7.94,0.33,12,0.18,214.00,5088.00,2985,20240628,-43.08,1580,20241209,7.53,1846,-7.96,20250109,1645,3.28,20250203,2985,-43.08,20240628,1580,7.53,20241209,2.79,N,005880,500,1606 억,,21497965,N,N,1223,N,00,N diff --git a/005930/price/prices-20250201.csv b/005930/price/prices-20250201.csv index 070e14bbee37..ccf2a4236592 100644 --- a/005930/price/prices-20250201.csv +++ b/005930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53700,-300,5,-0.56,771131609700,14316867,86.95,53900,54200,53600,70200,37800,54000,53861.98,49.93,0,-950172,54533,54266,53733,53466,52933,54400,53600,7780,16200,100,39960,100,1,5969782550,3205773,25.20,1.03,12,0.24,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,57700,-6.93,20250109,50800,5.71,20250203,88800,-39.53,20240711,49900,7.62,20241114,0.28,N,005930,100,7780 억,,2980461469,N,N,83694,N,00,N +20250207,150208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53900,-100,5,-0.19,660506672000,12258478,74.45,53900,54200,53600,70200,37800,54000,53881.59,49.93,0,-646993,54533,54266,53733,53466,52933,54400,53600,7780,16200,100,39960,100,1,5969782550,3217713,25.29,1.04,12,0.21,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,57700,-6.59,20250109,50800,6.10,20250203,88800,-39.30,20240711,49900,8.02,20241114,0.28,N,005930,100,7780 억,,2980461469,N,N,16142,N,00,N +20250207,140207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53900,-100,5,-0.19,553185742700,10268583,62.36,53900,54200,53600,70200,37800,54000,53871.63,49.93,0,-345606,54533,54266,53733,53466,52933,54400,53600,7780,16200,100,39960,100,1,5969782550,3217713,25.29,1.04,12,0.17,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,57700,-6.59,20250109,50800,6.10,20250203,88800,-39.30,20240711,49900,8.02,20241114,0.28,N,005930,100,7780 억,,2980461469,N,N,16142,N,00,N +20250207,130207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53900,-100,5,-0.19,478007385700,8872255,53.88,53900,54200,53600,70200,37800,54000,53876.61,49.93,0,-229717,54533,54266,53733,53466,52933,54400,53600,7780,16200,100,39960,100,1,5969782550,3217713,25.29,1.04,12,0.15,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,57700,-6.59,20250109,50800,6.10,20250203,88800,-39.30,20240711,49900,8.02,20241114,0.28,N,005930,100,7780 억,,2980461469,N,N,16142,N,00,N +20250207,120207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54000,0,3,0.00,409012089900,7591022,46.10,53900,54200,53600,70200,37800,54000,53880.98,49.93,0,16834,54533,54266,53733,53466,52933,54400,53600,7780,16200,100,39960,100,1,5969782550,3223683,25.34,1.04,12,0.13,2131.00,52002.00,88800,20240711,-39.19,49900,20241114,8.22,57700,-6.41,20250109,50800,6.30,20250203,88800,-39.19,20240711,49900,8.22,20241114,0.28,N,005930,100,7780 억,,2980461469,N,N,16142,N,00,N +20250207,110207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54000,0,3,0.00,345252248600,6410966,38.93,53900,54200,53600,70200,37800,54000,53853.32,49.93,0,19762,54533,54266,53733,53466,52933,54400,53600,7780,16200,100,39960,100,1,5969782550,3223683,25.34,1.04,12,0.11,2131.00,52002.00,88800,20240711,-39.19,49900,20241114,8.22,57700,-6.41,20250109,50800,6.30,20250203,88800,-39.19,20240711,49900,8.22,20241114,0.28,N,005930,100,7780 억,,2980461469,N,N,16142,N,00,N +20250207,100207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53900,-100,5,-0.19,260961252900,4848176,29.44,53900,54200,53600,70200,37800,54000,53826.58,49.93,0,-60650,54533,54266,53733,53466,52933,54400,53600,7780,16200,100,39960,100,1,5969782550,3217713,25.29,1.04,12,0.08,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,57700,-6.59,20250109,50800,6.10,20250203,88800,-39.30,20240711,49900,8.02,20241114,0.28,N,005930,100,7780 억,,2980461469,N,N,16142,N,00,N +20250207,090208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53900,-100,5,-0.19,44926361100,833616,5.06,53900,54000,53800,70200,37800,54000,53892.95,49.93,0,-152677,54533,54266,53733,53466,52933,54400,53600,7780,16200,100,39960,100,1,5969782550,3217713,25.29,1.04,12,0.01,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,57700,-6.59,20250109,50800,6.10,20250203,88800,-39.30,20240711,49900,8.02,20241114,0.28,N,005930,100,7780 억,,2980461469,N,N,16142,N,00,N 20250206,160204,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54000,1100,2,2.08,860960048700,16082247,100.67,53400,54000,53200,68700,37100,52900,53532.93,49.91,0,783373,54166,53532,53166,52532,52166,53350,52350,7780,15800,100,39140,100,1,5969782550,3223683,25.34,1.04,12,0.27,2131.00,52002.00,88800,20240711,-39.19,49900,20241114,8.22,57700,-6.41,20250109,50800,6.30,20250203,88800,-39.19,20240711,49900,8.22,20241114,0.29,N,005930,100,7780 억,,2979245176,N,N,12086,N,00,N 20250206,150205,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53700,800,2,1.51,669680721800,12532776,78.45,53400,53800,53200,68700,37100,52900,53434.38,49.91,0,563096,54166,53532,53166,52532,52166,53350,52350,7780,15800,100,39140,100,1,5969782550,3205773,25.20,1.03,12,0.21,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,57700,-6.93,20250109,50800,5.71,20250203,88800,-39.53,20240711,49900,7.62,20241114,0.29,N,005930,100,7780 억,,2979245176,N,N,20095,N,00,N 20250206,140206,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53600,700,2,1.32,583932101800,10931483,68.43,53400,53800,53200,68700,37100,52900,53417.50,49.91,0,356382,54166,53532,53166,52532,52166,53350,52350,7780,15800,100,39140,100,1,5969782550,3199803,25.15,1.03,12,0.18,2131.00,52002.00,88800,20240711,-39.64,49900,20241114,7.41,57700,-7.11,20250109,50800,5.51,20250203,88800,-39.64,20240711,49900,7.41,20241114,0.29,N,005930,100,7780 억,,2979245176,N,N,20095,N,00,N diff --git a/005940/price/prices-20250201.csv b/005940/price/prices-20250201.csv index f52a7e9ff0b9..a3ca53174e48 100644 --- a/005940/price/prices-20250201.csv +++ b/005940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160208,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,14530,520,2,3.71,17038255450,1178673,182.44,13940,14550,13930,18210,9810,14010,14455.41,17.21,0,487087,14463,14236,14083,13856,13703,14160,13780,16832,4200,5000,10640,10,1,327492299,47585,9.16,0.67,12,0.36,1587.00,21756.00,14550,20250207,-0.14,9960,20240125,45.88,14550,-0.14,20250207,13380,8.59,20250108,14550,-0.14,20250207,10800,34.54,20240415,0.05,N,005940,5000,16832 억,,56347258,N,N,626,N,00,N +20250207,150209,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,14520,510,2,3.64,14853823430,1028294,159.16,13940,14550,13930,18210,9810,14010,14445.11,17.21,0,436826,14463,14236,14083,13856,13703,14160,13780,16832,4200,5000,10640,10,1,327492299,47552,9.15,0.67,12,0.31,1587.00,21756.00,14550,20250207,-0.21,9960,20240125,45.78,14550,-0.21,20250207,13380,8.52,20250108,14550,-0.21,20250207,10800,34.44,20240415,0.05,N,005940,5000,16832 억,,56347258,N,N,269,N,00,N +20250207,140207,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,14520,510,2,3.64,11964821900,829544,128.40,13940,14540,13930,18210,9810,14010,14423.37,17.21,0,377407,14463,14236,14083,13856,13703,14160,13780,16832,4200,5000,10640,10,1,327492299,47552,9.15,0.67,12,0.25,1587.00,21756.00,14540,20250207,-0.14,9960,20240125,45.78,14540,-0.14,20250207,13380,8.52,20250108,14540,-0.14,20250207,10800,34.44,20240415,0.05,N,005940,5000,16832 억,,56347258,N,N,269,N,00,N +20250207,130207,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,14490,480,2,3.43,9531361520,661802,102.44,13940,14540,13930,18210,9810,14010,14402.13,17.21,0,318117,14463,14236,14083,13856,13703,14160,13780,16832,4200,5000,10640,10,1,327492299,47454,9.13,0.67,12,0.20,1587.00,21756.00,14540,20250207,-0.34,9960,20240125,45.48,14540,-0.34,20250207,13380,8.30,20250108,14540,-0.34,20250207,10800,34.17,20240415,0.05,N,005940,5000,16832 억,,56347258,N,N,269,N,00,N +20250207,120207,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,14480,470,2,3.35,7836104530,544896,84.34,13940,14540,13930,18210,9810,14010,14380.92,17.21,0,277519,14463,14236,14083,13856,13703,14160,13780,16832,4200,5000,10640,10,1,327492299,47421,9.12,0.67,12,0.17,1587.00,21756.00,14540,20250207,-0.41,9960,20240125,45.38,14540,-0.41,20250207,13380,8.22,20250108,14540,-0.41,20250207,10800,34.07,20240415,0.05,N,005940,5000,16832 억,,56347258,N,N,269,N,00,N +20250207,110207,55,30.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,14530,520,2,3.71,5695824860,397381,61.51,13940,14530,13930,18210,9810,14010,14333.41,17.21,0,251851,14463,14236,14083,13856,13703,14160,13780,16832,4200,5000,10640,10,1,327492299,47585,9.16,0.67,12,0.12,1587.00,21756.00,14530,20241203,0.00,9960,20240125,45.88,14530,0.00,20250207,13380,8.59,20250108,14530,0.00,20241203,10800,34.54,20240415,0.05,N,005940,5000,16832 억,,56347258,N,N,269,N,00,N +20250207,100208,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14260,250,2,1.78,1730967060,122442,18.95,13940,14290,13930,18210,9810,14010,14137.04,17.21,0,65454,14463,14236,14083,13856,13703,14160,13780,16832,4200,5000,10640,10,1,327492299,46700,8.99,0.66,12,0.04,1587.00,21756.00,14530,20241203,-1.86,9960,20240125,43.17,14470,-1.45,20250123,13380,6.58,20250108,14530,-1.86,20241203,10800,32.04,20240415,0.05,N,005940,5000,16832 억,,56347258,N,N,269,N,00,N +20250207,090208,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13990,-20,5,-0.14,103024410,7389,1.14,13940,14020,13930,18210,9810,14010,13942.94,17.21,0,946,14463,14236,14083,13856,13703,14160,13780,16832,4200,5000,10640,10,1,327492299,45816,8.82,0.64,12,0.00,1587.00,21756.00,14530,20241203,-3.72,9960,20240125,40.46,14470,-3.32,20250123,13380,4.56,20250108,14530,-3.72,20241203,10800,29.54,20240415,0.05,N,005940,5000,16832 억,,56347258,N,N,269,N,00,N 20250206,160204,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14010,-190,5,-1.34,9074308830,645863,141.20,14290,14310,13930,18460,9940,14200,14050.03,17.23,0,-68191,14486,14342,14256,14112,14026,14300,14070,16832,4260,5000,10790,10,1,327492299,45882,8.83,0.64,12,0.20,1587.00,21756.00,14530,20241203,-3.58,9900,20240124,41.52,14470,-3.18,20250123,13380,4.71,20250108,14530,-3.58,20241203,10800,29.72,20240415,0.05,N,005940,5000,16832 억,,56412647,N,N,197,N,00,N 20250206,150205,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13940,-260,5,-1.83,8087836610,575279,125.77,14290,14310,13930,18460,9940,14200,14058.98,17.23,0,-69266,14486,14342,14256,14112,14026,14300,14070,16832,4260,5000,10790,10,1,327492299,45652,8.78,0.64,12,0.18,1587.00,21756.00,14530,20241203,-4.06,9900,20240124,40.81,14470,-3.66,20250123,13380,4.19,20250108,14530,-4.06,20241203,10800,29.07,20240415,0.05,N,005940,5000,16832 억,,56412647,N,N,489,N,00,N 20250206,140206,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13980,-220,5,-1.55,6476980010,460042,100.58,14290,14310,13950,18460,9940,14200,14079.11,17.23,0,-61454,14486,14342,14256,14112,14026,14300,14070,16832,4260,5000,10790,10,1,327492299,45783,8.81,0.64,12,0.14,1587.00,21756.00,14530,20241203,-3.79,9900,20240124,41.21,14470,-3.39,20250123,13380,4.48,20250108,14530,-3.79,20241203,10800,29.44,20240415,0.05,N,005940,5000,16832 억,,56412647,N,N,489,N,00,N diff --git a/005950/price/prices-20250201.csv b/005950/price/prices-20250201.csv index d7f1d41c5466..494deedb88c2 100644 --- a/005950/price/prices-20250201.csv +++ b/005950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,-110,5,-1.76,424683450,68967,113.32,6180,6260,6110,8110,4370,6240,6157.78,1.41,0,7061,6313,6276,6213,6176,6113,6295,6195,1136,1870,5000,4490,10,1,22722739,1393,-4.78,0.82,12,0.30,-1282.00,7450.00,15760,20240226,-61.10,5520,20241210,11.05,7480,-18.05,20250124,5900,3.90,20250102,15760,-61.10,20240226,5520,11.05,20241210,2.46,N,005950,5000,1136 억,,320807,N,N,1,N,00,N +20250207,150209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6150,-90,5,-1.44,378994780,61515,101.08,6180,6260,6110,8110,4370,6240,6161.01,1.41,0,9157,6313,6276,6213,6176,6113,6295,6195,1136,1870,5000,4490,10,1,22722739,1397,-4.80,0.83,12,0.27,-1282.00,7450.00,15760,20240226,-60.98,5520,20241210,11.41,7480,-17.78,20250124,5900,4.24,20250102,15760,-60.98,20240226,5520,11.41,20241210,2.46,N,005950,5000,1136 억,,320807,N,N,11,N,00,N +20250207,140208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6140,-100,5,-1.60,346215140,56179,92.31,6180,6260,6110,8110,4370,6240,6162.71,1.41,0,7446,6313,6276,6213,6176,6113,6295,6195,1136,1870,5000,4490,10,1,22722739,1395,-4.79,0.82,12,0.25,-1282.00,7450.00,15760,20240226,-61.04,5520,20241210,11.23,7480,-17.91,20250124,5900,4.07,20250102,15760,-61.04,20240226,5520,11.23,20241210,2.46,N,005950,5000,1136 억,,320807,N,N,11,N,00,N +20250207,130208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6140,-100,5,-1.60,329477860,53455,87.83,6180,6260,6110,8110,4370,6240,6163.65,1.41,0,7927,6313,6276,6213,6176,6113,6295,6195,1136,1870,5000,4490,10,1,22722739,1395,-4.79,0.82,12,0.24,-1282.00,7450.00,15760,20240226,-61.04,5520,20241210,11.23,7480,-17.91,20250124,5900,4.07,20250102,15760,-61.04,20240226,5520,11.23,20241210,2.46,N,005950,5000,1136 억,,320807,N,N,11,N,00,N +20250207,120208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6140,-100,5,-1.60,298423900,48408,79.54,6180,6260,6110,8110,4370,6240,6164.76,1.41,0,8368,6313,6276,6213,6176,6113,6295,6195,1136,1870,5000,4490,10,1,22722739,1395,-4.79,0.82,12,0.21,-1282.00,7450.00,15760,20240226,-61.04,5520,20241210,11.23,7480,-17.91,20250124,5900,4.07,20250102,15760,-61.04,20240226,5520,11.23,20241210,2.46,N,005950,5000,1136 억,,320807,N,N,11,N,00,N +20250207,110207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,-80,5,-1.28,258002910,41834,68.74,6180,6260,6110,8110,4370,6240,6167.30,1.41,0,8007,6313,6276,6213,6176,6113,6295,6195,1136,1870,5000,4490,10,1,22722739,1400,-4.80,0.83,12,0.18,-1282.00,7450.00,15760,20240226,-60.91,5520,20241210,11.59,7480,-17.65,20250124,5900,4.41,20250102,15760,-60.91,20240226,5520,11.59,20241210,2.46,N,005950,5000,1136 억,,320807,N,N,11,N,00,N +20250207,100208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6150,-90,5,-1.44,154860860,25022,41.11,6180,6260,6110,8110,4370,6240,6188.99,1.41,0,5776,6313,6276,6213,6176,6113,6295,6195,1136,1870,5000,4490,10,1,22722739,1397,-4.80,0.83,12,0.11,-1282.00,7450.00,15760,20240226,-60.98,5520,20241210,11.41,7480,-17.78,20250124,5900,4.24,20250102,15760,-60.98,20240226,5520,11.41,20241210,2.46,N,005950,5000,1136 억,,320807,N,N,11,N,00,N +20250207,090208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6150,-90,5,-1.44,24865280,4024,6.61,6180,6190,6150,8110,4370,6240,6179.24,1.41,0,-2154,6313,6276,6213,6176,6113,6295,6195,1136,1870,5000,4490,10,1,22722739,1397,-4.80,0.83,12,0.02,-1282.00,7450.00,15760,20240226,-60.98,5520,20241210,11.41,7480,-17.78,20250124,5900,4.24,20250102,15760,-60.98,20240226,5520,11.41,20241210,2.46,N,005950,5000,1136 억,,320807,N,N,11,N,00,N 20250206,160205,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6240,40,2,0.65,376031690,60649,77.57,6150,6250,6150,8060,4340,6200,6199.86,1.41,0,-1029,6400,6300,6200,6100,6000,6350,6150,1136,1860,5000,4460,10,1,22722739,1418,-4.87,0.84,12,0.27,-1282.00,7450.00,15760,20240226,-60.41,5520,20241210,13.04,7480,-16.58,20250124,5900,5.76,20250102,15760,-60.41,20240226,5520,13.04,20241210,2.48,N,005950,5000,1136 억,,320870,N,N,11,N,00,N 20250206,150206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6250,50,2,0.81,357218300,57628,73.70,6150,6250,6150,8060,4340,6200,6198.69,1.41,0,-1968,6400,6300,6200,6100,6000,6350,6150,1136,1860,5000,4460,10,1,22722739,1420,-4.88,0.84,12,0.25,-1282.00,7450.00,15760,20240226,-60.34,5520,20241210,13.22,7480,-16.44,20250124,5900,5.93,20250102,15760,-60.34,20240226,5520,13.22,20241210,2.48,N,005950,5000,1136 억,,320870,N,N,7,N,00,N 20250206,140206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,0,3,0.00,303277900,48949,62.60,6150,6250,6150,8060,4340,6200,6195.79,1.41,0,-2431,6400,6300,6200,6100,6000,6350,6150,1136,1860,5000,4460,10,1,22722739,1409,-4.84,0.83,12,0.22,-1282.00,7450.00,15760,20240226,-60.66,5520,20241210,12.32,7480,-17.11,20250124,5900,5.08,20250102,15760,-60.66,20240226,5520,12.32,20241210,2.48,N,005950,5000,1136 억,,320870,N,N,7,N,00,N diff --git a/005960/price/prices-20250201.csv b/005960/price/prices-20250201.csv index 692b86045c51..c7b428aee496 100644 --- a/005960/price/prices-20250201.csv +++ b/005960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160208,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3440,-5,5,-0.15,48972490,14236,45.33,3445,3455,3430,4475,2415,3445,3440.05,0.80,0,-794,3555,3500,3465,3410,3375,3482,3392,1147,1030,5000,2410,5,1,22946345,789,-18.01,0.14,12,0.06,-191.00,25207.00,5500,20240219,-37.45,3400,20250204,1.18,3870,-11.11,20250103,3400,1.18,20250204,5500,-37.45,20240219,3400,1.18,20250204,0.00,N,005960,5000,1147 억,,183474,N,N,1,N,00,N +20250207,150209,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3450,5,2,0.15,47558650,13825,44.02,3445,3455,3430,4475,2415,3445,3440.05,0.80,0,-745,3555,3500,3465,3410,3375,3482,3392,1147,1030,5000,2410,5,1,22946345,792,-18.06,0.14,12,0.06,-191.00,25207.00,5500,20240219,-37.27,3400,20250204,1.47,3870,-10.85,20250103,3400,1.47,20250204,5500,-37.27,20240219,3400,1.47,20250204,0.00,N,005960,5000,1147 억,,183474,N,N,11,N,00,N +20250207,140208,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3445,0,3,0.00,20973625,6087,19.38,3445,3455,3435,4475,2415,3445,3445.64,0.80,0,-744,3555,3500,3465,3410,3375,3482,3392,1147,1030,5000,2410,5,1,22946345,791,-18.04,0.14,12,0.03,-191.00,25207.00,5500,20240219,-37.36,3400,20250204,1.32,3870,-10.98,20250103,3400,1.32,20250204,5500,-37.36,20240219,3400,1.32,20250204,0.00,N,005960,5000,1147 억,,183474,N,N,11,N,00,N +20250207,130208,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3450,5,2,0.15,17130910,4972,15.83,3445,3455,3435,4475,2415,3445,3445.48,0.80,0,-712,3555,3500,3465,3410,3375,3482,3392,1147,1030,5000,2410,5,1,22946345,792,-18.06,0.14,12,0.02,-191.00,25207.00,5500,20240219,-37.27,3400,20250204,1.47,3870,-10.85,20250103,3400,1.47,20250204,5500,-37.27,20240219,3400,1.47,20250204,0.00,N,005960,5000,1147 억,,183474,N,N,11,N,00,N +20250207,120208,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3450,5,2,0.15,15220515,4418,14.07,3445,3450,3435,4475,2415,3445,3445.11,0.80,0,-712,3555,3500,3465,3410,3375,3482,3392,1147,1030,5000,2410,5,1,22946345,792,-18.06,0.14,12,0.02,-191.00,25207.00,5500,20240219,-37.27,3400,20250204,1.47,3870,-10.85,20250103,3400,1.47,20250204,5500,-37.27,20240219,3400,1.47,20250204,0.00,N,005960,5000,1147 억,,183474,N,N,11,N,00,N +20250207,110208,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3440,-5,5,-0.15,14941065,4337,13.81,3445,3450,3435,4475,2415,3445,3445.02,0.80,0,-660,3555,3500,3465,3410,3375,3482,3392,1147,1030,5000,2410,5,1,22946345,789,-18.01,0.14,12,0.02,-191.00,25207.00,5500,20240219,-37.45,3400,20250204,1.18,3870,-11.11,20250103,3400,1.18,20250204,5500,-37.45,20240219,3400,1.18,20250204,0.00,N,005960,5000,1147 억,,183474,N,N,11,N,00,N +20250207,100208,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3440,-5,5,-0.15,1909310,554,1.76,3445,3450,3435,4475,2415,3445,3446.41,0.80,0,-177,3555,3500,3465,3410,3375,3482,3392,1147,1030,5000,2410,5,1,22946345,789,-18.01,0.14,12,0.00,-191.00,25207.00,5500,20240219,-37.45,3400,20250204,1.18,3870,-11.11,20250103,3400,1.18,20250204,5500,-37.45,20240219,3400,1.18,20250204,0.00,N,005960,5000,1147 억,,183474,N,N,11,N,00,N +20250207,090208,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3450,5,2,0.15,241180,70,0.22,3445,3450,3445,4475,2415,3445,3445.43,0.80,0,-14,3555,3500,3465,3410,3375,3482,3392,1147,1030,5000,2410,5,1,22946345,792,-18.06,0.14,12,0.00,-191.00,25207.00,5500,20240219,-37.27,3400,20250204,1.47,3870,-10.85,20250103,3400,1.47,20250204,5500,-37.27,20240219,3400,1.47,20250204,0.00,N,005960,5000,1147 억,,183474,N,N,11,N,00,N 20250206,160205,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3445,15,2,0.44,108306905,31406,253.74,3450,3520,3430,4455,2405,3430,3448.63,0.79,0,2264,3490,3460,3430,3400,3370,3475,3415,1147,1025,5000,2400,5,1,22946345,791,-18.04,0.14,12,0.14,-191.00,25207.00,5500,20240219,-37.36,3400,20250204,1.32,3870,-10.98,20250103,3400,1.32,20250204,5500,-37.36,20240219,3400,1.32,20250204,0.00,N,005960,5000,1147 억,,181343,N,N,11,N,00,N 20250206,150206,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3440,10,2,0.29,99179890,28760,232.37,3450,3520,3430,4455,2405,3430,3448.54,0.79,0,2940,3490,3460,3430,3400,3370,3475,3415,1147,1025,5000,2400,5,1,22946345,789,-18.01,0.14,12,0.13,-191.00,25207.00,5500,20240219,-37.45,3400,20250204,1.18,3870,-11.11,20250103,3400,1.18,20250204,5500,-37.45,20240219,3400,1.18,20250204,0.00,N,005960,5000,1147 억,,181343,N,N,7,N,00,N 20250206,140207,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3435,5,2,0.15,97122040,28162,227.53,3450,3520,3430,4455,2405,3430,3448.69,0.79,0,2941,3490,3460,3430,3400,3370,3475,3415,1147,1025,5000,2400,5,1,22946345,788,-17.98,0.14,12,0.12,-191.00,25207.00,5500,20240219,-37.55,3400,20250204,1.03,3870,-11.24,20250103,3400,1.03,20250204,5500,-37.55,20240219,3400,1.03,20250204,0.00,N,005960,5000,1147 억,,181343,N,N,7,N,00,N diff --git a/005990/price/prices-20250201.csv b/005990/price/prices-20250201.csv index 64e5c9c1dc7a..3c3fb831ee7d 100644 --- a/005990/price/prices-20250201.csv +++ b/005990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8700,40,2,0.46,61679690,7112,101.75,8680,8700,8650,11250,6070,8660,8672.62,0.77,0,-2,8720,8690,8660,8630,8600,8690,8630,69,2590,500,6400,10,1,13718304,1193,2.40,0.30,12,0.05,3622.00,29210.00,8850,20250124,-1.69,7430,20240126,17.09,8850,-1.69,20250124,8410,3.45,20250103,8850,-1.69,20250124,7770,11.97,20240805,0.10,N,005990,500,68 억,,106008,N,N,0,N,00,N +20250207,150209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8690,30,2,0.35,61644920,7108,101.69,8680,8700,8650,11250,6070,8660,8672.61,0.77,0,-2,8720,8690,8660,8630,8600,8690,8630,69,2590,500,6400,10,1,13718304,1192,2.40,0.30,12,0.05,3622.00,29210.00,8850,20250124,-1.81,7430,20240126,16.96,8850,-1.81,20250124,8410,3.33,20250103,8850,-1.81,20250124,7770,11.84,20240805,0.10,N,005990,500,68 억,,106008,N,N,0,N,00,N +20250207,140208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8680,20,2,0.23,47291440,5456,78.05,8680,8700,8650,11250,6070,8660,8667.79,0.77,0,-3,8720,8690,8660,8630,8600,8690,8630,69,2590,500,6400,10,1,13718304,1191,2.40,0.30,12,0.04,3622.00,29210.00,8850,20250124,-1.92,7430,20240126,16.82,8850,-1.92,20250124,8410,3.21,20250103,8850,-1.92,20250124,7770,11.71,20240805,0.10,N,005990,500,68 억,,106008,N,N,0,N,00,N +20250207,130208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8660,0,3,0.00,42395940,4892,69.99,8680,8700,8650,11250,6070,8660,8666.38,0.77,0,135,8720,8690,8660,8630,8600,8690,8630,69,2590,500,6400,10,1,13718304,1188,2.39,0.30,12,0.04,3622.00,29210.00,8850,20250124,-2.15,7430,20240126,16.55,8850,-2.15,20250124,8410,2.97,20250103,8850,-2.15,20250124,7770,11.45,20240805,0.10,N,005990,500,68 억,,106008,N,N,0,N,00,N +20250207,120208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8650,-10,5,-0.12,42300680,4881,69.83,8680,8700,8650,11250,6070,8660,8666.40,0.77,0,135,8720,8690,8660,8630,8600,8690,8630,69,2590,500,6400,10,1,13718304,1187,2.39,0.30,12,0.04,3622.00,29210.00,8850,20250124,-2.26,7430,20240126,16.42,8850,-2.26,20250124,8410,2.85,20250103,8850,-2.26,20250124,7770,11.33,20240805,0.10,N,005990,500,68 억,,106008,N,N,0,N,00,N +20250207,110208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8650,-10,5,-0.12,42266080,4877,69.77,8680,8700,8650,11250,6070,8660,8666.41,0.77,0,135,8720,8690,8660,8630,8600,8690,8630,69,2590,500,6400,10,1,13718304,1187,2.39,0.30,12,0.04,3622.00,29210.00,8850,20250124,-2.26,7430,20240126,16.42,8850,-2.26,20250124,8410,2.85,20250103,8850,-2.26,20250124,7770,11.33,20240805,0.10,N,005990,500,68 억,,106008,N,N,0,N,00,N +20250207,100208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8680,20,2,0.23,32673060,3768,53.91,8680,8700,8650,11250,6070,8660,8671.19,0.77,0,135,8720,8690,8660,8630,8600,8690,8630,69,2590,500,6400,10,1,13718304,1191,2.40,0.30,12,0.03,3622.00,29210.00,8850,20250124,-1.92,7430,20240126,16.82,8850,-1.92,20250124,8410,3.21,20250103,8850,-1.92,20250124,7770,11.71,20240805,0.10,N,005990,500,68 억,,106008,N,N,0,N,00,N +20250207,090208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,0.77,0,0,8720,8690,8660,8630,8600,8690,8630,69,2590,500,6400,10,1,13718304,1188,2.39,0.30,12,0.00,3622.00,29210.00,8850,20250124,-2.15,7430,20240126,16.55,8850,-2.15,20250124,8410,2.97,20250103,8850,-2.15,20250124,7770,11.45,20240805,0.10,N,005990,500,68 억,,106008,N,N,0,N,00,N 20250206,160205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8660,20,2,0.23,60452360,6990,148.72,8660,8690,8630,11230,6050,8640,8648.41,0.77,0,-128,8760,8700,8640,8580,8520,8670,8550,69,2590,500,6390,10,1,13718304,1188,2.39,0.30,12,0.05,3622.00,29210.00,8850,20250124,-2.15,7430,20240126,16.55,8850,-2.15,20250124,8410,2.97,20250103,8850,-2.15,20250124,7770,11.45,20240805,0.10,N,005990,500,68 억,,106136,N,N,0,N,00,N 20250206,150206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8650,10,2,0.12,60435040,6988,148.68,8660,8690,8630,11230,6050,8640,8648.40,0.77,0,-128,8760,8700,8640,8580,8520,8670,8550,69,2590,500,6390,10,1,13718304,1187,2.39,0.30,12,0.05,3622.00,29210.00,8850,20250124,-2.26,7430,20240126,16.42,8850,-2.26,20250124,8410,2.85,20250103,8850,-2.26,20250124,7770,11.33,20240805,0.10,N,005990,500,68 억,,106136,N,N,0,N,00,N 20250206,140207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8630,-10,5,-0.12,31002870,3584,76.26,8660,8690,8630,11230,6050,8640,8650.35,0.77,0,-128,8760,8700,8640,8580,8520,8670,8550,69,2590,500,6390,10,1,13718304,1184,2.38,0.30,12,0.03,3622.00,29210.00,8850,20250124,-2.49,7430,20240126,16.15,8850,-2.49,20250124,8410,2.62,20250103,8850,-2.49,20250124,7770,11.07,20240805,0.10,N,005990,500,68 억,,106136,N,N,0,N,00,N diff --git a/006040/price/prices-20250201.csv b/006040/price/prices-20250201.csv index 86b585a78571..bd08d5184ce1 100644 --- a/006040/price/prices-20250201.csv +++ b/006040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33400,100,2,0.30,782780800,23248,118.71,33050,34000,32800,43250,23350,33300,33670.89,1.72,0,8482,34000,33650,33350,33000,32700,33625,32975,396,9950,1000,24640,50,1,39624084,13234,7.92,0.54,12,0.06,4215.00,62149.00,39237,20240205,-14.88,26506,20240819,26.01,36950,-9.61,20250102,32550,2.61,20250203,42400,-21.23,20240220,29150,14.58,20240819,0.17,N,006040,1000,396 억,,680892,N,N,4,N,00,N +20250207,150210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33550,250,2,0.75,710710850,21093,107.71,33050,34000,32800,43250,23350,33300,33694.16,1.72,0,9290,34000,33650,33350,33000,32700,33625,32975,396,9950,1000,24640,50,1,39624084,13294,7.96,0.54,12,0.05,4215.00,62149.00,39237,20240205,-14.49,26506,20240819,26.58,36950,-9.20,20250102,32550,3.07,20250203,42400,-20.87,20240220,29150,15.09,20240819,0.17,N,006040,1000,396 억,,680892,N,N,19,N,00,N +20250207,140209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33850,550,2,1.65,558329300,16554,84.53,33050,34000,32800,43250,23350,33300,33727.76,1.72,0,7803,34000,33650,33350,33000,32700,33625,32975,396,9950,1000,24640,50,1,39624084,13413,8.03,0.54,12,0.04,4215.00,62149.00,39237,20240205,-13.73,26506,20240819,27.71,36950,-8.39,20250102,32550,3.99,20250203,42400,-20.17,20240220,29150,16.12,20240819,0.17,N,006040,1000,396 억,,680892,N,N,19,N,00,N +20250207,130209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33950,650,2,1.95,503153700,14922,76.19,33050,34000,32800,43250,23350,33300,33718.92,1.72,0,7844,34000,33650,33350,33000,32700,33625,32975,396,9950,1000,24640,50,1,39624084,13452,8.05,0.55,12,0.04,4215.00,62149.00,39237,20240205,-13.47,26506,20240819,28.08,36950,-8.12,20250102,32550,4.30,20250203,42400,-19.93,20240220,29150,16.47,20240819,0.17,N,006040,1000,396 억,,680892,N,N,19,N,00,N +20250207,120208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33950,650,2,1.95,449941300,13352,68.18,33050,34000,32800,43250,23350,33300,33698.42,1.72,0,7405,34000,33650,33350,33000,32700,33625,32975,396,9950,1000,24640,50,1,39624084,13452,8.05,0.55,12,0.03,4215.00,62149.00,39237,20240205,-13.47,26506,20240819,28.08,36950,-8.12,20250102,32550,4.30,20250203,42400,-19.93,20240220,29150,16.47,20240819,0.17,N,006040,1000,396 억,,680892,N,N,19,N,00,N +20250207,110208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33950,650,2,1.95,399525550,11866,60.59,33050,34000,32800,43250,23350,33300,33669.77,1.72,0,6885,34000,33650,33350,33000,32700,33625,32975,396,9950,1000,24640,50,1,39624084,13452,8.05,0.55,12,0.03,4215.00,62149.00,39237,20240205,-13.47,26506,20240819,28.08,36950,-8.12,20250102,32550,4.30,20250203,42400,-19.93,20240220,29150,16.47,20240819,0.17,N,006040,1000,396 억,,680892,N,N,19,N,00,N +20250207,100209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33700,400,2,1.20,269247900,8015,40.93,33050,33800,32800,43250,23350,33300,33593.00,1.72,0,3780,34000,33650,33350,33000,32700,33625,32975,396,9950,1000,24640,50,1,39624084,13353,8.00,0.54,12,0.02,4215.00,62149.00,39237,20240205,-14.11,26506,20240819,27.14,36950,-8.80,20250102,32550,3.53,20250203,42400,-20.52,20240220,29150,15.61,20240819,0.17,N,006040,1000,396 억,,680892,N,N,19,N,00,N +20250207,090209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33300,0,3,0.00,529550,16,0.08,33050,33300,33050,43250,23350,33300,33096.88,1.72,0,5,34000,33650,33350,33000,32700,33625,32975,396,9950,1000,24640,50,1,39624084,13195,7.90,0.54,12,0.00,4215.00,62149.00,39237,20240205,-15.13,26506,20240819,25.63,36950,-9.88,20250102,32550,2.30,20250203,42400,-21.46,20240220,29150,14.24,20240819,0.17,N,006040,1000,396 억,,680892,N,N,19,N,00,N 20250206,160206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33300,0,3,0.00,652657900,19584,102.04,33300,33700,33050,43250,23350,33300,33326.38,1.71,0,2091,33766,33532,33166,32932,32566,33650,33050,396,9950,1000,24640,50,1,39624084,13195,7.90,0.54,12,0.05,4215.00,62149.00,39237,20240205,-15.13,26506,20240819,25.63,36950,-9.88,20250102,32550,2.30,20250203,42400,-21.46,20240220,29150,14.24,20240819,0.18,N,006040,1000,396 억,,678557,N,N,19,N,00,N 20250206,150206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33350,50,2,0.15,605883950,18180,94.72,33300,33700,33050,43250,23350,33300,33326.95,1.71,0,2051,33766,33532,33166,32932,32566,33650,33050,396,9950,1000,24640,50,1,39624084,13215,7.91,0.54,12,0.05,4215.00,62149.00,39237,20240205,-15.00,26506,20240819,25.82,36950,-9.74,20250102,32550,2.46,20250203,42400,-21.34,20240220,29150,14.41,20240819,0.18,N,006040,1000,396 억,,678557,N,N,104,N,00,N 20250206,140207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33250,-50,5,-0.15,446079000,13365,69.63,33300,33700,33100,43250,23350,33300,33376.66,1.71,0,3294,33766,33532,33166,32932,32566,33650,33050,396,9950,1000,24640,50,1,39624084,13175,7.89,0.54,12,0.03,4215.00,62149.00,39237,20240205,-15.26,26506,20240819,25.44,36950,-10.01,20250102,32550,2.15,20250203,42400,-21.58,20240220,29150,14.07,20240819,0.18,N,006040,1000,396 억,,678557,N,N,104,N,00,N diff --git a/006050/price/prices-20250201.csv b/006050/price/prices-20250201.csv index 266224d4f443..0acfdacc254f 100644 --- a/006050/price/prices-20250201.csv +++ b/006050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1835,10,2,0.55,2926106892,1594942,251.04,1824,1926,1772,2370,1278,1825,1834.61,4.50,0,-129258,1903,1863,1839,1799,1775,1852,1788,174,545,500,1090,1,1,34895243,640,83.41,1.29,12,4.57,22.00,1421.00,2750,20241212,-33.27,1041,20240805,76.27,2025,-9.38,20250124,1501,22.25,20250102,2750,-33.27,20241212,1041,76.27,20240805,6.49,N,006050,500,174 억,,1570112,N,N,0,N,00,N +20250207,150210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1824,-1,5,-0.05,2726786412,1486141,233.92,1824,1926,1772,2370,1278,1825,1834.81,4.50,0,-134417,1903,1863,1839,1799,1775,1852,1788,174,545,500,1090,1,1,34895243,636,82.91,1.28,12,4.26,22.00,1421.00,2750,20241212,-33.67,1041,20240805,75.22,2025,-9.93,20250124,1501,21.52,20250102,2750,-33.67,20241212,1041,75.22,20240805,6.49,N,006050,500,174 억,,1570112,N,N,0,N,00,N +20250207,140209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1829,4,2,0.22,2623236740,1429408,224.99,1824,1926,1772,2370,1278,1825,1835.19,4.50,0,-131632,1903,1863,1839,1799,1775,1852,1788,174,545,500,1090,1,1,34895243,638,83.14,1.29,12,4.10,22.00,1421.00,2750,20241212,-33.49,1041,20240805,75.70,2025,-9.68,20250124,1501,21.85,20250102,2750,-33.49,20241212,1041,75.70,20240805,6.49,N,006050,500,174 억,,1570112,N,N,0,N,00,N +20250207,130209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1840,15,2,0.82,2506852916,1365763,214.97,1824,1926,1772,2370,1278,1825,1835.50,4.50,0,-140555,1903,1863,1839,1799,1775,1852,1788,174,545,500,1090,1,1,34895243,642,83.64,1.29,12,3.91,22.00,1421.00,2750,20241212,-33.09,1041,20240805,76.75,2025,-9.14,20250124,1501,22.58,20250102,2750,-33.09,20241212,1041,76.75,20240805,6.49,N,006050,500,174 억,,1570112,N,N,0,N,00,N +20250207,120208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1856,31,2,1.70,2380753229,1297483,204.22,1824,1926,1772,2370,1278,1825,1834.90,4.50,0,-140016,1903,1863,1839,1799,1775,1852,1788,174,545,500,1090,1,1,34895243,648,84.36,1.31,12,3.72,22.00,1421.00,2750,20241212,-32.51,1041,20240805,78.29,2025,-8.35,20250124,1501,23.65,20250102,2750,-32.51,20241212,1041,78.29,20240805,6.49,N,006050,500,174 억,,1570112,N,N,0,N,00,N +20250207,110208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1824,-1,5,-0.05,2149551290,1171413,184.38,1824,1926,1772,2370,1278,1825,1835.01,4.50,0,-113880,1903,1863,1839,1799,1775,1852,1788,174,545,500,1090,1,1,34895243,636,82.91,1.28,12,3.36,22.00,1421.00,2750,20241212,-33.67,1041,20240805,75.22,2025,-9.93,20250124,1501,21.52,20250102,2750,-33.67,20241212,1041,75.22,20240805,6.49,N,006050,500,174 억,,1570112,N,N,0,N,00,N +20250207,100209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1786,-39,5,-2.14,489233538,273682,43.08,1824,1825,1772,2370,1278,1825,1787.60,4.50,0,14043,1903,1863,1839,1799,1775,1852,1788,174,545,500,1090,1,1,34895243,623,81.18,1.26,12,0.78,22.00,1421.00,2750,20241212,-35.05,1041,20240805,71.57,2025,-11.80,20250124,1501,18.99,20250102,2750,-35.05,20241212,1041,71.57,20240805,6.49,N,006050,500,174 억,,1570112,N,N,0,N,00,N +20250207,090209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1812,-13,5,-0.71,17303505,9523,1.50,1824,1824,1805,2370,1278,1825,1817.02,4.50,0,-3149,1903,1863,1839,1799,1775,1852,1788,174,545,500,1090,1,1,34895243,632,82.36,1.28,12,0.03,22.00,1421.00,2750,20241212,-34.11,1041,20240805,74.06,2025,-10.52,20250124,1501,20.72,20250102,2750,-34.11,20241212,1041,74.06,20240805,6.49,N,006050,500,174 억,,1570112,N,N,0,N,00,N 20250206,160206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1825,-52,5,-2.77,1123451507,611669,38.73,1877,1879,1815,2440,1314,1877,1836.73,4.85,0,-124827,2009,1943,1874,1808,1739,1976,1841,174,563,500,1120,1,1,34895243,637,82.95,1.28,12,1.75,22.00,1421.00,2750,20241212,-33.64,1041,20240805,75.31,2025,-9.88,20250124,1501,21.59,20250102,2750,-33.64,20241212,1041,75.31,20240805,6.58,N,006050,500,174 억,,1693449,N,N,0,N,00,N 20250206,150207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1830,-47,5,-2.50,1034485746,562919,35.65,1877,1879,1815,2440,1314,1877,1837.72,4.85,0,-116987,2009,1943,1874,1808,1739,1976,1841,174,563,500,1120,1,1,34895243,639,83.18,1.29,12,1.61,22.00,1421.00,2750,20241212,-33.45,1041,20240805,75.79,2025,-9.63,20250124,1501,21.92,20250102,2750,-33.45,20241212,1041,75.79,20240805,6.58,N,006050,500,174 억,,1693449,N,N,0,N,00,N 20250206,140207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1826,-51,5,-2.72,932000733,506798,32.09,1877,1879,1815,2440,1314,1877,1839.00,4.85,0,-107735,2009,1943,1874,1808,1739,1976,1841,174,563,500,1120,1,1,34895243,637,83.00,1.29,12,1.45,22.00,1421.00,2750,20241212,-33.60,1041,20240805,75.41,2025,-9.83,20250124,1501,21.65,20250102,2750,-33.60,20241212,1041,75.41,20240805,6.58,N,006050,500,174 억,,1693449,N,N,0,N,00,N diff --git a/006060/price/prices-20250201.csv b/006060/price/prices-20250201.csv index 8c0640998259..6f95576630a0 100644 --- a/006060/price/prices-20250201.csv +++ b/006060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4710,-10,5,-0.21,1030410485,221038,302.29,4720,4745,4600,6130,3305,4720,4661.51,9.75,0,-57907,4816,4767,4711,4662,4606,4792,4687,277,1410,500,3490,5,1,55320000,2606,-10.42,0.75,12,0.40,-452.00,6253.00,4865,20250124,-3.19,3140,20240308,50.00,4865,-3.19,20250124,4360,8.03,20250203,4865,-3.19,20250124,3140,50.00,20240308,1.17,N,006060,500,276 억,,5392360,N,N,58,N,00,N +20250207,150210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4675,-45,5,-0.95,967239190,207588,283.90,4720,4745,4600,6130,3305,4720,4659.42,9.75,0,-52828,4816,4767,4711,4662,4606,4792,4687,277,1410,500,3490,5,1,55320000,2586,-10.34,0.75,12,0.38,-452.00,6253.00,4865,20250124,-3.91,3140,20240308,48.89,4865,-3.91,20250124,4360,7.22,20250203,4865,-3.91,20250124,3140,48.89,20240308,1.17,N,006060,500,276 억,,5392360,N,N,0,N,00,N +20250207,140209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4675,-45,5,-0.95,817200600,175445,239.94,4720,4745,4600,6130,3305,4720,4657.87,9.75,0,-40822,4816,4767,4711,4662,4606,4792,4687,277,1410,500,3490,5,1,55320000,2586,-10.34,0.75,12,0.32,-452.00,6253.00,4865,20250124,-3.91,3140,20240308,48.89,4865,-3.91,20250124,4360,7.22,20250203,4865,-3.91,20250124,3140,48.89,20240308,1.17,N,006060,500,276 억,,5392360,N,N,0,N,00,N +20250207,130209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4620,-100,5,-2.12,619796340,133168,182.12,4720,4745,4600,6130,3305,4720,4654.24,9.75,0,-33711,4816,4767,4711,4662,4606,4792,4687,277,1410,500,3490,5,1,55320000,2556,-10.22,0.74,12,0.24,-452.00,6253.00,4865,20250124,-5.04,3140,20240308,47.13,4865,-5.04,20250124,4360,5.96,20250203,4865,-5.04,20250124,3140,47.13,20240308,1.17,N,006060,500,276 억,,5392360,N,N,0,N,00,N +20250207,120209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4615,-105,5,-2.22,548477565,117730,161.01,4720,4745,4600,6130,3305,4720,4658.77,9.75,0,-32324,4816,4767,4711,4662,4606,4792,4687,277,1410,500,3490,5,1,55320000,2553,-10.21,0.74,12,0.21,-452.00,6253.00,4865,20250124,-5.14,3140,20240308,46.97,4865,-5.14,20250124,4360,5.85,20250203,4865,-5.14,20250124,3140,46.97,20240308,1.17,N,006060,500,276 억,,5392360,N,N,0,N,00,N +20250207,110209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4635,-85,5,-1.80,376441505,80493,110.08,4720,4745,4630,6130,3305,4720,4676.70,9.75,0,-22026,4816,4767,4711,4662,4606,4792,4687,277,1410,500,3490,5,1,55320000,2564,-10.25,0.74,12,0.15,-452.00,6253.00,4865,20250124,-4.73,3140,20240308,47.61,4865,-4.73,20250124,4360,6.31,20250203,4865,-4.73,20250124,3140,47.61,20240308,1.17,N,006060,500,276 억,,5392360,N,N,0,N,00,N +20250207,100209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4675,-45,5,-0.95,160204495,34118,46.66,4720,4745,4675,6130,3305,4720,4695.60,9.75,0,-11750,4816,4767,4711,4662,4606,4792,4687,277,1410,500,3490,5,1,55320000,2586,-10.34,0.75,12,0.06,-452.00,6253.00,4865,20250124,-3.91,3140,20240308,48.89,4865,-3.91,20250124,4360,7.22,20250203,4865,-3.91,20250124,3140,48.89,20240308,1.17,N,006060,500,276 억,,5392360,N,N,0,N,00,N +20250207,090209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4715,-5,5,-0.11,2207980,468,0.64,4720,4745,4715,6130,3305,4720,4717.91,9.75,0,-219,4816,4767,4711,4662,4606,4792,4687,277,1410,500,3490,5,1,55320000,2608,-10.43,0.75,12,0.00,-452.00,6253.00,4865,20250124,-3.08,3140,20240308,50.16,4865,-3.08,20250124,4360,8.14,20250203,4865,-3.08,20250124,3140,50.16,20240308,1.17,N,006060,500,276 억,,5392360,N,N,0,N,00,N 20250206,160206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4720,40,2,0.85,343862565,73019,162.46,4675,4760,4655,6080,3280,4680,4709.22,9.73,0,7651,4746,4712,4676,4642,4606,4730,4660,277,1400,500,3460,5,1,55320000,2611,-10.44,0.75,12,0.13,-452.00,6253.00,4865,20250124,-2.98,3140,20240308,50.32,4865,-2.98,20250124,4360,8.26,20250203,4865,-2.98,20250124,3140,50.32,20240308,1.19,N,006060,500,276 억,,5384169,N,N,73,N,00,N 20250206,150207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4720,40,2,0.85,321763600,68338,152.05,4675,4760,4655,6080,3280,4680,4708.41,9.73,0,10472,4746,4712,4676,4642,4606,4730,4660,277,1400,500,3460,5,1,55320000,2611,-10.44,0.75,12,0.12,-452.00,6253.00,4865,20250124,-2.98,3140,20240308,50.32,4865,-2.98,20250124,4360,8.26,20250203,4865,-2.98,20250124,3140,50.32,20240308,1.19,N,006060,500,276 억,,5384169,N,N,73,N,00,N 20250206,140208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4680,0,3,0.00,171623290,36482,81.17,4675,4760,4655,6080,3280,4680,4704.33,9.73,0,5849,4746,4712,4676,4642,4606,4730,4660,277,1400,500,3460,5,1,55320000,2589,-10.35,0.75,12,0.07,-452.00,6253.00,4865,20250124,-3.80,3140,20240308,49.04,4865,-3.80,20250124,4360,7.34,20250203,4865,-3.80,20250124,3140,49.04,20240308,1.19,N,006060,500,276 억,,5384169,N,N,73,N,00,N diff --git a/006090/price/prices-20250201.csv b/006090/price/prices-20250201.csv index 22cd212bb2ed..ab8a2359246c 100644 --- a/006090/price/prices-20250201.csv +++ b/006090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160209,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8950,-140,5,-1.54,302887250,33857,41.43,9180,9180,8630,11810,6370,9090,8946.07,4.39,0,-3259,9523,9306,9063,8846,8603,9415,8955,471,2720,5000,5990,10,1,9422739,843,4.16,0.38,12,0.36,2154.00,23432.00,13590,20240617,-34.14,7610,20241209,17.61,10410,-14.02,20250123,7930,12.86,20250121,13590,-34.14,20240617,7610,17.61,20241209,0.54,N,006090,5000,471 억,,413749,N,N,1,N,00,N +20250207,150210,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8960,-130,5,-1.43,289925200,32409,39.66,9180,9180,8630,11810,6370,9090,8945.82,4.39,0,-3109,9523,9306,9063,8846,8603,9415,8955,471,2720,5000,5990,10,1,9422739,844,4.16,0.38,12,0.34,2154.00,23432.00,13590,20240617,-34.07,7610,20241209,17.74,10410,-13.93,20250123,7930,12.99,20250121,13590,-34.07,20240617,7610,17.74,20241209,0.54,N,006090,5000,471 억,,413749,N,N,4,N,00,N +20250207,140209,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8920,-170,5,-1.87,279613530,31259,38.25,9180,9180,8630,11810,6370,9090,8945.06,4.39,0,-2956,9523,9306,9063,8846,8603,9415,8955,471,2720,5000,5990,10,1,9422739,841,4.14,0.38,12,0.33,2154.00,23432.00,13590,20240617,-34.36,7610,20241209,17.21,10410,-14.31,20250123,7930,12.48,20250121,13590,-34.36,20240617,7610,17.21,20241209,0.54,N,006090,5000,471 억,,413749,N,N,4,N,00,N +20250207,130209,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8920,-170,5,-1.87,228209200,25526,31.23,9180,9180,8630,11810,6370,9090,8940.26,4.39,0,-4084,9523,9306,9063,8846,8603,9415,8955,471,2720,5000,5990,10,1,9422739,841,4.14,0.38,12,0.27,2154.00,23432.00,13590,20240617,-34.36,7610,20241209,17.21,10410,-14.31,20250123,7930,12.48,20250121,13590,-34.36,20240617,7610,17.21,20241209,0.54,N,006090,5000,471 억,,413749,N,N,4,N,00,N +20250207,120209,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8940,-150,5,-1.65,195571290,21889,26.78,9180,9180,8630,11810,6370,9090,8934.68,4.39,0,-3681,9523,9306,9063,8846,8603,9415,8955,471,2720,5000,5990,10,1,9422739,842,4.15,0.38,12,0.23,2154.00,23432.00,13590,20240617,-34.22,7610,20241209,17.48,10410,-14.12,20250123,7930,12.74,20250121,13590,-34.22,20240617,7610,17.48,20241209,0.54,N,006090,5000,471 억,,413749,N,N,4,N,00,N +20250207,110209,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8890,-200,5,-2.20,169571240,18993,23.24,9180,9180,8630,11810,6370,9090,8928.09,4.39,0,-3341,9523,9306,9063,8846,8603,9415,8955,471,2720,5000,5990,10,1,9422739,838,4.13,0.38,12,0.20,2154.00,23432.00,13590,20240617,-34.58,7610,20241209,16.82,10410,-14.60,20250123,7930,12.11,20250121,13590,-34.58,20240617,7610,16.82,20241209,0.54,N,006090,5000,471 억,,413749,N,N,4,N,00,N +20250207,100210,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8900,-190,5,-2.09,91028240,10141,12.41,9180,9180,8630,11810,6370,9090,8976.26,4.39,0,-2772,9523,9306,9063,8846,8603,9415,8955,471,2720,5000,5990,10,1,9422739,839,4.13,0.38,12,0.11,2154.00,23432.00,13590,20240617,-34.51,7610,20241209,16.95,10410,-14.51,20250123,7930,12.23,20250121,13590,-34.51,20240617,7610,16.95,20241209,0.54,N,006090,5000,471 억,,413749,N,N,4,N,00,N +20250207,090209,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,9090,0,3,0.00,8600820,944,1.16,9180,9180,9090,11810,6370,9090,9111.04,4.39,0,-193,9523,9306,9063,8846,8603,9415,8955,471,2720,5000,5990,10,1,9422739,857,4.22,0.39,12,0.01,2154.00,23432.00,13590,20240617,-33.11,7610,20241209,19.45,10410,-12.68,20250123,7930,14.63,20250121,13590,-33.11,20240617,7610,19.45,20241209,0.54,N,006090,5000,471 억,,413749,N,N,4,N,00,N 20250206,160206,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,9090,290,2,3.30,736267140,81672,278.17,8820,9280,8820,11440,6160,8800,9014.76,4.37,0,1811,9000,8900,8710,8610,8420,8950,8660,471,2640,5000,5800,10,1,9422739,857,4.22,0.39,12,0.87,2154.00,23432.00,13590,20240617,-33.11,7610,20241209,19.45,10410,-12.68,20250123,7930,14.63,20250121,13590,-33.11,20240617,7610,19.45,20241209,0.53,N,006090,5000,471 억,,412173,N,N,4,N,00,N 20250206,150207,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,9030,230,2,2.61,709394470,78703,268.06,8820,9280,8820,11440,6160,8800,9013.56,4.37,0,1701,9000,8900,8710,8610,8420,8950,8660,471,2640,5000,5800,10,1,9422739,851,4.19,0.39,12,0.84,2154.00,23432.00,13590,20240617,-33.55,7610,20241209,18.66,10410,-13.26,20250123,7930,13.87,20250121,13590,-33.55,20240617,7610,18.66,20241209,0.53,N,006090,5000,471 억,,412173,N,N,3,N,00,N 20250206,140208,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,9080,280,2,3.18,627912830,69752,237.57,8820,9280,8820,11440,6160,8800,9002.08,4.37,0,3467,9000,8900,8710,8610,8420,8950,8660,471,2640,5000,5800,10,1,9422739,856,4.22,0.39,12,0.74,2154.00,23432.00,13590,20240617,-33.19,7610,20241209,19.32,10410,-12.78,20250123,7930,14.50,20250121,13590,-33.19,20240617,7610,19.32,20241209,0.53,N,006090,5000,471 억,,412173,N,N,3,N,00,N diff --git a/006110/price/prices-20250201.csv b/006110/price/prices-20250201.csv index 7b7e1527cf53..49930fdb6f1e 100644 --- a/006110/price/prices-20250201.csv +++ b/006110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160210,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,31100,-700,5,-2.20,1219312900,38982,57.58,31500,32200,31050,41300,22300,31800,31279.13,39.38,0,-9290,33700,32750,31950,31000,30200,33225,31475,74,9500,500,22890,50,1,14711916,4575,131.78,1.79,12,0.26,236.00,17332.00,116400,20240221,-73.28,30500,20250205,1.97,39500,-21.27,20250110,30500,1.97,20250205,116400,-73.28,20240221,30500,1.97,20250205,0.75,N,006110,500,73 억,,5793161,N,N,103,N,00,N +20250207,150211,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,31150,-650,5,-2.04,1024280600,32708,48.31,31500,32200,31050,41300,22300,31800,31315.90,39.38,0,-6933,33700,32750,31950,31000,30200,33225,31475,74,9500,500,22890,50,1,14711916,4583,131.99,1.80,12,0.22,236.00,17332.00,116400,20240221,-73.24,30500,20250205,2.13,39500,-21.14,20250110,30500,2.13,20250205,116400,-73.24,20240221,30500,2.13,20250205,0.75,N,006110,500,73 억,,5793161,N,N,4,N,00,N +20250207,140210,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,31200,-600,5,-1.89,894184900,28534,42.15,31500,32200,31050,41300,22300,31800,31337.52,39.38,0,-6749,33700,32750,31950,31000,30200,33225,31475,74,9500,500,22890,50,1,14711916,4590,132.20,1.80,12,0.19,236.00,17332.00,116400,20240221,-73.20,30500,20250205,2.30,39500,-21.01,20250110,30500,2.30,20250205,116400,-73.20,20240221,30500,2.30,20250205,0.75,N,006110,500,73 억,,5793161,N,N,4,N,00,N +20250207,130210,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,31100,-700,5,-2.20,819232900,26125,38.59,31500,32200,31050,41300,22300,31800,31358.20,39.38,0,-6403,33700,32750,31950,31000,30200,33225,31475,74,9500,500,22890,50,1,14711916,4575,131.78,1.79,12,0.18,236.00,17332.00,116400,20240221,-73.28,30500,20250205,1.97,39500,-21.27,20250110,30500,1.97,20250205,116400,-73.28,20240221,30500,1.97,20250205,0.75,N,006110,500,73 억,,5793161,N,N,4,N,00,N +20250207,120209,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,31200,-600,5,-1.89,646553650,20582,30.40,31500,32200,31050,41300,22300,31800,31413.55,39.38,0,-3888,33700,32750,31950,31000,30200,33225,31475,74,9500,500,22890,50,1,14711916,4590,132.20,1.80,12,0.14,236.00,17332.00,116400,20240221,-73.20,30500,20250205,2.30,39500,-21.01,20250110,30500,2.30,20250205,116400,-73.20,20240221,30500,2.30,20250205,0.75,N,006110,500,73 억,,5793161,N,N,4,N,00,N +20250207,110209,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,31350,-450,5,-1.42,512153900,16279,24.05,31500,32200,31050,41300,22300,31800,31461.02,39.38,0,-4894,33700,32750,31950,31000,30200,33225,31475,74,9500,500,22890,50,1,14711916,4612,132.84,1.81,12,0.11,236.00,17332.00,116400,20240221,-73.07,30500,20250205,2.79,39500,-20.63,20250110,30500,2.79,20250205,116400,-73.07,20240221,30500,2.79,20250205,0.75,N,006110,500,73 억,,5793161,N,N,4,N,00,N +20250207,100210,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,31350,-450,5,-1.42,412435500,13090,19.34,31500,32200,31050,41300,22300,31800,31507.68,39.38,0,-4111,33700,32750,31950,31000,30200,33225,31475,74,9500,500,22890,50,1,14711916,4612,132.84,1.81,12,0.09,236.00,17332.00,116400,20240221,-73.07,30500,20250205,2.79,39500,-20.63,20250110,30500,2.79,20250205,116400,-73.07,20240221,30500,2.79,20250205,0.75,N,006110,500,73 억,,5793161,N,N,4,N,00,N +20250207,090210,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,31250,-550,5,-1.73,87905350,2806,4.14,31500,31600,31050,41300,22300,31800,31327.64,39.38,0,-2058,33700,32750,31950,31000,30200,33225,31475,74,9500,500,22890,50,1,14711916,4597,132.42,1.80,12,0.02,236.00,17332.00,116400,20240221,-73.15,30500,20250205,2.46,39500,-20.89,20250110,30500,2.46,20250205,116400,-73.15,20240221,30500,2.46,20250205,0.75,N,006110,500,73 억,,5793161,N,N,4,N,00,N 20250206,160206,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,31800,750,2,2.42,2143314550,67422,97.86,31700,32900,31150,40350,21750,31050,31789.75,39.34,0,4490,31883,31466,30983,30566,30083,31675,30775,74,9300,500,22350,50,1,14711916,4678,134.75,1.83,12,0.46,236.00,17332.00,116400,20240221,-72.68,30500,20250205,4.26,39500,-19.49,20250110,30500,4.26,20250205,116400,-72.68,20240221,30500,4.26,20250205,0.75,N,006110,500,73 억,,5787939,N,N,4,N,00,N 20250206,150207,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,31700,650,2,2.09,1981106200,62319,90.45,31700,32900,31150,40350,21750,31050,31790.00,39.34,0,4298,31883,31466,30983,30566,30083,31675,30775,74,9300,500,22350,50,1,14711916,4664,134.32,1.83,12,0.42,236.00,17332.00,116400,20240221,-72.77,30500,20250205,3.93,39500,-19.75,20250110,30500,3.93,20250205,116400,-72.77,20240221,30500,3.93,20250205,0.75,N,006110,500,73 억,,5787939,N,N,50,N,00,N 20250206,140208,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,31300,250,2,0.81,1075208300,34005,49.35,31700,32200,31150,40350,21750,31050,31619.46,39.34,0,-227,31883,31466,30983,30566,30083,31675,30775,74,9300,500,22350,50,1,14711916,4605,132.63,1.81,12,0.23,236.00,17332.00,116400,20240221,-73.11,30500,20250205,2.62,39500,-20.76,20250110,30500,2.62,20250205,116400,-73.11,20240221,30500,2.62,20250205,0.75,N,006110,500,73 억,,5787939,N,N,50,N,00,N diff --git a/006120/price/prices-20250201.csv b/006120/price/prices-20250201.csv index 4a0814b74f57..4d63ba698853 100644 --- a/006120/price/prices-20250201.csv +++ b/006120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35650,-150,5,-0.42,513458600,14466,120.78,35550,35750,35150,46500,25100,35800,35494.14,13.69,0,-3170,36233,36016,35583,35366,34933,36125,35475,1049,10700,5000,26490,50,1,18785855,6697,3.81,0.24,12,0.08,9366.00,146212.00,47750,20240223,-25.34,32550,20241028,9.52,39200,-9.06,20250102,34200,4.24,20250203,47750,-25.34,20240223,32550,9.52,20241028,0.28,N,006120,5000,1048 억,,2571163,N,N,16,N,00,N +20250207,150211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35750,-50,5,-0.14,494299150,13928,116.29,35550,35750,35150,46500,25100,35800,35489.60,13.69,0,-3100,36233,36016,35583,35366,34933,36125,35475,1049,10700,5000,26490,50,1,18785855,6716,3.82,0.24,12,0.07,9366.00,146212.00,47750,20240223,-25.13,32550,20241028,9.83,39200,-8.80,20250102,34200,4.53,20250203,47750,-25.13,20240223,32550,9.83,20241028,0.28,N,006120,5000,1048 억,,2571163,N,N,0,N,00,N +20250207,140210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35550,-250,5,-0.70,398339650,11234,93.80,35550,35700,35150,46500,25100,35800,35458.40,13.69,0,-2001,36233,36016,35583,35366,34933,36125,35475,1049,10700,5000,26490,50,1,18785855,6678,3.80,0.24,12,0.06,9366.00,146212.00,47750,20240223,-25.55,32550,20241028,9.22,39200,-9.31,20250102,34200,3.95,20250203,47750,-25.55,20240223,32550,9.22,20241028,0.28,N,006120,5000,1048 억,,2571163,N,N,0,N,00,N +20250207,130210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35600,-200,5,-0.56,338973650,9567,79.88,35550,35700,35150,46500,25100,35800,35431.55,13.69,0,-1636,36233,36016,35583,35366,34933,36125,35475,1049,10700,5000,26490,50,1,18785855,6688,3.80,0.24,12,0.05,9366.00,146212.00,47750,20240223,-25.45,32550,20241028,9.37,39200,-9.18,20250102,34200,4.09,20250203,47750,-25.45,20240223,32550,9.37,20241028,0.28,N,006120,5000,1048 억,,2571163,N,N,0,N,00,N +20250207,120209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35500,-300,5,-0.84,281683800,7956,66.43,35550,35700,35150,46500,25100,35800,35405.20,13.69,0,-1566,36233,36016,35583,35366,34933,36125,35475,1049,10700,5000,26490,50,1,18785855,6669,3.79,0.24,12,0.04,9366.00,146212.00,47750,20240223,-25.65,32550,20241028,9.06,39200,-9.44,20250102,34200,3.80,20250203,47750,-25.65,20240223,32550,9.06,20241028,0.28,N,006120,5000,1048 억,,2571163,N,N,0,N,00,N +20250207,110210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35450,-350,5,-0.98,222640400,6295,52.56,35550,35650,35150,46500,25100,35800,35367.82,13.69,0,-1653,36233,36016,35583,35366,34933,36125,35475,1049,10700,5000,26490,50,1,18785855,6660,3.78,0.24,12,0.03,9366.00,146212.00,47750,20240223,-25.76,32550,20241028,8.91,39200,-9.57,20250102,34200,3.65,20250203,47750,-25.76,20240223,32550,8.91,20241028,0.28,N,006120,5000,1048 억,,2571163,N,N,0,N,00,N +20250207,100210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35300,-500,5,-1.40,94766050,2682,22.39,35550,35650,35150,46500,25100,35800,35334.10,13.69,0,-1502,36233,36016,35583,35366,34933,36125,35475,1049,10700,5000,26490,50,1,18785855,6631,3.77,0.24,12,0.01,9366.00,146212.00,47750,20240223,-26.07,32550,20241028,8.45,39200,-9.95,20250102,34200,3.22,20250203,47750,-26.07,20240223,32550,8.45,20241028,0.28,N,006120,5000,1048 억,,2571163,N,N,0,N,00,N +20250207,090210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35650,-150,5,-0.42,1102650,31,0.26,35550,35650,35550,46500,25100,35800,35569.35,13.69,0,-10,36233,36016,35583,35366,34933,36125,35475,1049,10700,5000,26490,50,1,18785855,6697,3.81,0.24,12,0.00,9366.00,146212.00,47750,20240223,-25.34,32550,20241028,9.52,39200,-9.06,20250102,34200,4.24,20250203,47750,-25.34,20240223,32550,9.52,20241028,0.28,N,006120,5000,1048 억,,2571163,N,N,0,N,00,N 20250206,160207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35800,400,2,1.13,426062750,11975,107.41,35150,35800,35150,46000,24800,35400,35579.35,13.70,0,-2803,36066,35732,35316,34982,34566,35900,35150,1049,10600,5000,26190,50,1,18785855,6725,3.82,0.24,12,0.06,9366.00,146212.00,47750,20240223,-25.03,32550,20241028,9.98,39200,-8.67,20250102,34200,4.68,20250203,47750,-25.03,20240223,32550,9.98,20241028,0.28,N,006120,5000,1048 억,,2573397,N,N,31,N,00,N 20250206,150208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35700,300,2,0.85,400204300,11252,100.92,35150,35800,35150,46000,24800,35400,35567.39,13.70,0,-2779,36066,35732,35316,34982,34566,35900,35150,1049,10600,5000,26190,50,1,18785855,6707,3.81,0.24,12,0.06,9366.00,146212.00,47750,20240223,-25.24,32550,20241028,9.68,39200,-8.93,20250102,34200,4.39,20250203,47750,-25.24,20240223,32550,9.68,20241028,0.28,N,006120,5000,1048 억,,2573397,N,N,31,N,00,N 20250206,140208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35650,250,2,0.71,252933400,7118,63.84,35150,35700,35150,46000,24800,35400,35534.34,13.70,0,-1486,36066,35732,35316,34982,34566,35900,35150,1049,10600,5000,26190,50,1,18785855,6697,3.81,0.24,12,0.04,9366.00,146212.00,47750,20240223,-25.34,32550,20241028,9.52,39200,-9.06,20250102,34200,4.24,20250203,47750,-25.34,20240223,32550,9.52,20241028,0.28,N,006120,5000,1048 억,,2573397,N,N,31,N,00,N diff --git a/006140/price/prices-20250201.csv b/006140/price/prices-20250201.csv index 08ba46b153a1..18f7fc64cb39 100644 --- a/006140/price/prices-20250201.csv +++ b/006140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5620,20,2,0.36,157979930,28803,27.88,5540,5680,5400,7280,3920,5600,5484.68,0.21,0,-920,6133,5866,5663,5396,5193,6000,5530,75,1680,500,3580,10,1,15000000,843,13.81,0.67,12,0.19,407.00,8417.00,7950,20240227,-29.31,4070,20241212,38.08,5930,-5.23,20250206,4495,25.03,20250102,7950,-29.31,20240227,4070,38.08,20241212,0.76,N,006140,500,75 억,,31248,N,N,0,N,00,N +20250207,150211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5440,-160,5,-2.86,145867110,26602,25.75,5540,5680,5400,7280,3920,5600,5483.31,0.21,0,-984,6133,5866,5663,5396,5193,6000,5530,75,1680,500,3580,10,1,15000000,816,13.37,0.65,12,0.18,407.00,8417.00,7950,20240227,-31.57,4070,20241212,33.66,5930,-8.26,20250206,4495,21.02,20250102,7950,-31.57,20240227,4070,33.66,20241212,0.76,N,006140,500,75 억,,31248,N,N,0,N,00,N +20250207,140210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5460,-140,5,-2.50,140702680,25656,24.84,5540,5680,5400,7280,3920,5600,5484.20,0.21,0,-876,6133,5866,5663,5396,5193,6000,5530,75,1680,500,3580,10,1,15000000,819,13.42,0.65,12,0.17,407.00,8417.00,7950,20240227,-31.32,4070,20241212,34.15,5930,-7.93,20250206,4495,21.47,20250102,7950,-31.32,20240227,4070,34.15,20241212,0.76,N,006140,500,75 억,,31248,N,N,0,N,00,N +20250207,130210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5480,-120,5,-2.14,128580460,23435,22.69,5540,5680,5400,7280,3920,5600,5486.68,0.21,0,135,6133,5866,5663,5396,5193,6000,5530,75,1680,500,3580,10,1,15000000,822,13.46,0.65,12,0.16,407.00,8417.00,7950,20240227,-31.07,4070,20241212,34.64,5930,-7.59,20250206,4495,21.91,20250102,7950,-31.07,20240227,4070,34.64,20241212,0.76,N,006140,500,75 억,,31248,N,N,0,N,00,N +20250207,120210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,-100,5,-1.79,122775150,22371,21.66,5540,5680,5400,7280,3920,5600,5488.14,0.21,0,208,6133,5866,5663,5396,5193,6000,5530,75,1680,500,3580,10,1,15000000,825,13.51,0.65,12,0.15,407.00,8417.00,7950,20240227,-30.82,4070,20241212,35.14,5930,-7.25,20250206,4495,22.36,20250102,7950,-30.82,20240227,4070,35.14,20241212,0.76,N,006140,500,75 억,,31248,N,N,0,N,00,N +20250207,110210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5440,-160,5,-2.86,111212890,20263,19.62,5540,5680,5400,7280,3920,5600,5488.47,0.21,0,546,6133,5866,5663,5396,5193,6000,5530,75,1680,500,3580,10,1,15000000,816,13.37,0.65,12,0.14,407.00,8417.00,7950,20240227,-31.57,4070,20241212,33.66,5930,-8.26,20250206,4495,21.02,20250102,7950,-31.57,20240227,4070,33.66,20241212,0.76,N,006140,500,75 억,,31248,N,N,0,N,00,N +20250207,100210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5460,-140,5,-2.50,81724960,14832,14.36,5540,5680,5430,7280,3920,5600,5510.04,0.21,0,843,6133,5866,5663,5396,5193,6000,5530,75,1680,500,3580,10,1,15000000,819,13.42,0.65,12,0.10,407.00,8417.00,7950,20240227,-31.32,4070,20241212,34.15,5930,-7.93,20250206,4495,21.47,20250102,7950,-31.32,20240227,4070,34.15,20241212,0.76,N,006140,500,75 억,,31248,N,N,0,N,00,N +20250207,090210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5600,0,3,0.00,2465420,445,0.43,5540,5600,5540,7280,3920,5600,5540.27,0.21,0,114,6133,5866,5663,5396,5193,6000,5530,75,1680,500,3580,10,1,15000000,840,13.76,0.67,12,0.00,407.00,8417.00,7950,20240227,-29.56,4070,20241212,37.59,5930,-5.56,20250206,4495,24.58,20250102,7950,-29.56,20240227,4070,37.59,20241212,0.76,N,006140,500,75 억,,31248,N,N,0,N,00,N 20250206,160207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5600,10,2,0.18,591296820,102713,117.92,5530,5930,5460,7260,3920,5590,5757.27,0.24,0,-4295,5883,5736,5443,5296,5003,5810,5370,75,1670,500,3570,10,1,15000000,840,13.76,0.67,12,0.68,407.00,8417.00,7950,20240227,-29.56,4070,20241212,37.59,5930,-5.56,20250206,4495,24.58,20250102,7950,-29.56,20240227,4070,37.59,20241212,0.76,N,006140,500,75 억,,35411,N,N,0,N,00,N 20250206,150208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5700,110,2,1.97,554170210,96109,110.34,5530,5930,5460,7260,3920,5590,5766.16,0.24,0,-4204,5883,5736,5443,5296,5003,5810,5370,75,1670,500,3570,10,1,15000000,855,14.00,0.68,12,0.64,407.00,8417.00,7950,20240227,-28.30,4070,20241212,40.05,5930,-3.88,20250206,4495,26.81,20250102,7950,-28.30,20240227,4070,40.05,20241212,0.76,N,006140,500,75 억,,35411,N,N,0,N,00,N 20250206,140209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5700,110,2,1.97,535889440,92899,106.65,5530,5930,5460,7260,3920,5590,5768.62,0.24,0,-3357,5883,5736,5443,5296,5003,5810,5370,75,1670,500,3570,10,1,15000000,855,14.00,0.68,12,0.62,407.00,8417.00,7950,20240227,-28.30,4070,20241212,40.05,5930,-3.88,20250206,4495,26.81,20250102,7950,-28.30,20240227,4070,40.05,20241212,0.76,N,006140,500,75 억,,35411,N,N,0,N,00,N diff --git a/006200/price/prices-20250201.csv b/006200/price/prices-20250201.csv index b347dc300c4c..b0ecd859ba49 100644 --- a/006200/price/prices-20250201.csv +++ b/006200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,743,-5,5,-0.67,87565857,118204,250.04,757,757,730,972,524,748,740.80,1.61,0,17876,759,753,744,738,729,756,741,234,224,500,500,1,1,46803136,348,-11.98,0.25,12,0.25,-62.00,3007.00,1115,20240314,-33.36,621,20241210,19.65,770,-3.51,20250120,675,10.07,20250123,1115,-33.36,20240314,621,19.65,20241210,1.48,N,006200,500,234 억,,751910,N,N,2,N,00,N +20250207,150212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,748,0,3,0.00,82232837,111014,234.83,757,757,730,972,524,748,740.74,1.61,0,18094,759,753,744,738,729,756,741,234,224,500,500,1,1,46803136,350,-12.06,0.25,12,0.24,-62.00,3007.00,1115,20240314,-32.91,621,20241210,20.45,770,-2.86,20250120,675,10.81,20250123,1115,-32.91,20240314,621,20.45,20241210,1.48,N,006200,500,234 억,,751910,N,N,22,N,00,N +20250207,140210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,749,1,2,0.13,82125057,110870,234.53,757,757,730,972,524,748,740.73,1.61,0,18091,759,753,744,738,729,756,741,234,224,500,500,1,1,46803136,351,-12.08,0.25,12,0.24,-62.00,3007.00,1115,20240314,-32.83,621,20241210,20.61,770,-2.73,20250120,675,10.96,20250123,1115,-32.83,20240314,621,20.61,20241210,1.48,N,006200,500,234 억,,751910,N,N,22,N,00,N +20250207,130210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,750,2,2,0.27,73044443,98755,208.90,757,757,730,972,524,748,739.65,1.61,0,17118,759,753,744,738,729,756,741,234,224,500,500,1,1,46803136,351,-12.10,0.25,12,0.21,-62.00,3007.00,1115,20240314,-32.74,621,20241210,20.77,770,-2.60,20250120,675,11.11,20250123,1115,-32.74,20240314,621,20.77,20241210,1.48,N,006200,500,234 억,,751910,N,N,22,N,00,N +20250207,120210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,746,-2,5,-0.27,67340433,91143,192.80,757,757,730,972,524,748,738.84,1.61,0,17903,759,753,744,738,729,756,741,234,224,500,500,1,1,46803136,349,-12.03,0.25,12,0.19,-62.00,3007.00,1115,20240314,-33.09,621,20241210,20.13,770,-3.12,20250120,675,10.52,20250123,1115,-33.09,20240314,621,20.13,20241210,1.48,N,006200,500,234 억,,751910,N,N,22,N,00,N +20250207,110210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,740,-8,5,-1.07,62037806,84010,177.71,757,757,730,972,524,748,738.46,1.61,0,20501,759,753,744,738,729,756,741,234,224,500,500,1,1,46803136,346,-11.94,0.25,12,0.18,-62.00,3007.00,1115,20240314,-33.63,621,20241210,19.16,770,-3.90,20250120,675,9.63,20250123,1115,-33.63,20240314,621,19.16,20241210,1.48,N,006200,500,234 억,,751910,N,N,22,N,00,N +20250207,100211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,739,-9,5,-1.20,55671052,75328,159.34,757,757,731,972,524,748,739.05,1.61,0,19751,759,753,744,738,729,756,741,234,224,500,500,1,1,46803136,346,-11.92,0.25,12,0.16,-62.00,3007.00,1115,20240314,-33.72,621,20241210,19.00,770,-4.03,20250120,675,9.48,20250123,1115,-33.72,20240314,621,19.00,20241210,1.48,N,006200,500,234 억,,751910,N,N,22,N,00,N +20250207,090211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,757,9,2,1.20,817548,1080,2.28,757,757,756,972,524,748,756.99,1.61,0,-110,759,753,744,738,729,756,741,234,224,500,500,1,1,46803136,354,-12.21,0.25,12,0.00,-62.00,3007.00,1115,20240314,-32.11,621,20241210,21.90,770,-1.69,20250120,675,12.15,20250123,1115,-32.11,20240314,621,21.90,20241210,1.48,N,006200,500,234 억,,751910,N,N,22,N,00,N 20250206,160207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,748,13,2,1.77,34996859,47105,56.69,739,750,735,955,515,735,742.96,1.61,0,11852,796,765,733,702,670,781,718,234,220,500,490,1,1,46803136,350,-12.06,0.25,12,0.10,-62.00,3007.00,1115,20240314,-32.91,621,20241210,20.45,770,-2.86,20250120,675,10.81,20250123,1115,-32.91,20240314,621,20.45,20241210,1.46,N,006200,500,234 억,,755244,N,N,22,N,00,N 20250206,150208,57,100.00,KOSPI,,금융,N,N,N,N, ,N,748,13,2,1.77,33574596,45189,54.38,739,750,735,955,515,735,742.98,1.61,0,12275,796,765,733,702,670,781,718,234,220,500,490,1,1,46803136,350,-12.06,0.25,12,0.10,-62.00,3007.00,1115,20240314,-32.91,621,20241210,20.45,770,-2.86,20250120,675,10.81,20250123,1115,-32.91,20240314,621,20.45,20241210,1.46,N,006200,500,234 억,,755244,N,N,14,N,00,N 20250206,140209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,743,8,2,1.09,24633770,33094,39.83,739,750,735,955,515,735,744.36,1.61,0,13131,796,765,733,702,670,781,718,234,220,500,490,1,1,46803136,348,-11.98,0.25,12,0.07,-62.00,3007.00,1115,20240314,-33.36,621,20241210,19.65,770,-3.51,20250120,675,10.07,20250123,1115,-33.36,20240314,621,19.65,20241210,1.46,N,006200,500,234 억,,755244,N,N,14,N,00,N diff --git a/006220/price/prices-20250201.csv b/006220/price/prices-20250201.csv index ec185c9df309..f741617e74e5 100644 --- a/006220/price/prices-20250201.csv +++ b/006220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160211,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7940,-90,5,-1.12,912380480,114449,114.39,8020,8060,7940,10430,5630,8030,7971.95,0.31,0,-41905,8216,8122,8066,7972,7916,8095,7945,1606,2400,5000,5130,10,1,32128774,2551,49.94,0.48,12,0.36,159.00,16678.00,16900,20240419,-53.02,6750,20241209,17.63,8760,-9.36,20250102,7840,1.28,20250124,16900,-53.02,20240419,6750,17.63,20241209,2.08,N,006220,5000,1606 억,,98915,N,N,9,N,00,N +20250207,150212,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7960,-70,5,-0.87,770504610,96591,96.54,8020,8060,7940,10430,5630,8030,7976.98,0.31,0,-34328,8216,8122,8066,7972,7916,8095,7945,1606,2400,5000,5130,10,1,32128774,2557,50.06,0.48,12,0.30,159.00,16678.00,16900,20240419,-52.90,6750,20241209,17.93,8760,-9.13,20250102,7840,1.53,20250124,16900,-52.90,20240419,6750,17.93,20241209,2.08,N,006220,5000,1606 억,,98915,N,N,0,N,00,N +20250207,140211,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7960,-70,5,-0.87,711229220,89149,89.10,8020,8060,7940,10430,5630,8030,7977.98,0.31,0,-32335,8216,8122,8066,7972,7916,8095,7945,1606,2400,5000,5130,10,1,32128774,2557,50.06,0.48,12,0.28,159.00,16678.00,16900,20240419,-52.90,6750,20241209,17.93,8760,-9.13,20250102,7840,1.53,20250124,16900,-52.90,20240419,6750,17.93,20241209,2.08,N,006220,5000,1606 억,,98915,N,N,0,N,00,N +20250207,130211,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7960,-70,5,-0.87,637904540,79940,79.90,8020,8060,7940,10430,5630,8030,7979.79,0.31,0,-29166,8216,8122,8066,7972,7916,8095,7945,1606,2400,5000,5130,10,1,32128774,2557,50.06,0.48,12,0.25,159.00,16678.00,16900,20240419,-52.90,6750,20241209,17.93,8760,-9.13,20250102,7840,1.53,20250124,16900,-52.90,20240419,6750,17.93,20241209,2.08,N,006220,5000,1606 억,,98915,N,N,0,N,00,N +20250207,120210,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7940,-90,5,-1.12,559348000,70064,70.03,8020,8060,7940,10430,5630,8030,7983.39,0.31,0,-25684,8216,8122,8066,7972,7916,8095,7945,1606,2400,5000,5130,10,1,32128774,2551,49.94,0.48,12,0.22,159.00,16678.00,16900,20240419,-53.02,6750,20241209,17.63,8760,-9.36,20250102,7840,1.28,20250124,16900,-53.02,20240419,6750,17.63,20241209,2.08,N,006220,5000,1606 억,,98915,N,N,0,N,00,N +20250207,110210,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7970,-60,5,-0.75,416248170,52071,52.04,8020,8060,7960,10430,5630,8030,7993.86,0.31,0,-18133,8216,8122,8066,7972,7916,8095,7945,1606,2400,5000,5130,10,1,32128774,2561,50.13,0.48,12,0.16,159.00,16678.00,16900,20240419,-52.84,6750,20241209,18.07,8760,-9.02,20250102,7840,1.66,20250124,16900,-52.84,20240419,6750,18.07,20241209,2.08,N,006220,5000,1606 억,,98915,N,N,0,N,00,N +20250207,100211,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8010,-20,5,-0.25,209199990,26125,26.11,8020,8060,7980,10430,5630,8030,8007.66,0.31,0,-5539,8216,8122,8066,7972,7916,8095,7945,1606,2400,5000,5130,10,1,32128774,2574,50.38,0.48,12,0.08,159.00,16678.00,16900,20240419,-52.60,6750,20241209,18.67,8760,-8.56,20250102,7840,2.17,20250124,16900,-52.60,20240419,6750,18.67,20241209,2.08,N,006220,5000,1606 억,,98915,N,N,0,N,00,N +20250207,090211,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8060,30,2,0.37,16820230,2097,2.10,8020,8060,8020,10430,5630,8030,8021.09,0.31,0,-1128,8216,8122,8066,7972,7916,8095,7945,1606,2400,5000,5130,10,1,32128774,2590,50.69,0.48,12,0.01,159.00,16678.00,16900,20240419,-52.31,6750,20241209,19.41,8760,-7.99,20250102,7840,2.81,20250124,16900,-52.31,20240419,6750,19.41,20241209,2.08,N,006220,5000,1606 억,,98915,N,N,0,N,00,N 20250206,160207,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8030,-50,5,-0.62,783916210,97066,92.59,8100,8160,8010,10500,5660,8080,8076.06,0.31,0,-850,8153,8116,8053,8016,7953,8135,8035,1606,2420,5000,5170,10,1,32128774,2580,50.50,0.48,12,0.30,159.00,16678.00,16900,20240419,-52.49,6750,20241209,18.96,8760,-8.33,20250102,7840,2.42,20250124,16900,-52.49,20240419,6750,18.96,20241209,2.13,N,006220,5000,1606 억,,99508,N,N,92,N,00,N 20250206,150208,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8020,-60,5,-0.74,729168150,90246,86.09,8100,8160,8010,10500,5660,8080,8079.78,0.31,0,-798,8153,8116,8053,8016,7953,8135,8035,1606,2420,5000,5170,10,1,32128774,2577,50.44,0.48,12,0.28,159.00,16678.00,16900,20240419,-52.54,6750,20241209,18.81,8760,-8.45,20250102,7840,2.30,20250124,16900,-52.54,20240419,6750,18.81,20241209,2.13,N,006220,5000,1606 억,,99508,N,N,92,N,00,N 20250206,140209,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8030,-50,5,-0.62,571107230,70571,67.32,8100,8160,8010,10500,5660,8080,8092.96,0.31,0,6780,8153,8116,8053,8016,7953,8135,8035,1606,2420,5000,5170,10,1,32128774,2580,50.50,0.48,12,0.22,159.00,16678.00,16900,20240419,-52.49,6750,20241209,18.96,8760,-8.33,20250102,7840,2.42,20250124,16900,-52.49,20240419,6750,18.96,20241209,2.13,N,006220,5000,1606 억,,99508,N,N,92,N,00,N diff --git a/006260/price/prices-20250201.csv b/006260/price/prices-20250201.csv index 92aa080916b9..3fd3c54f8c86 100644 --- a/006260/price/prices-20250201.csv +++ b/006260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160211,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,116200,-2500,5,-2.11,22581804500,194022,64.25,118500,118600,114800,154300,83100,118700,116388.30,15.14,0,-25639,123633,121166,116233,113766,108833,122400,115000,1610,35600,5000,85460,100,1,32200000,37416,8.58,0.77,12,0.60,13539.00,151295.00,194800,20240521,-40.35,78600,20240125,47.84,127900,-9.15,20250124,93000,24.95,20250102,194800,-40.35,20240521,84500,37.51,20241118,1.19,N,006260,5000,1610 억,,4874723,N,N,226,N,00,N +20250207,150212,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,116300,-2400,5,-2.02,21367571400,183581,60.79,118500,118600,114800,154300,83100,118700,116393.14,15.14,0,-23006,123633,121166,116233,113766,108833,122400,115000,1610,35600,5000,85460,100,1,32200000,37449,8.59,0.77,12,0.57,13539.00,151295.00,194800,20240521,-40.30,78600,20240125,47.96,127900,-9.07,20250124,93000,25.05,20250102,194800,-40.30,20240521,84500,37.63,20241118,1.19,N,006260,5000,1610 억,,4874723,N,N,1531,N,00,N +20250207,140211,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,116400,-2300,5,-1.94,18348994200,157660,52.21,118500,118600,114800,154300,83100,118700,116383.31,15.14,0,-22332,123633,121166,116233,113766,108833,122400,115000,1610,35600,5000,85460,100,1,32200000,37481,8.60,0.77,12,0.49,13539.00,151295.00,194800,20240521,-40.25,78600,20240125,48.09,127900,-8.99,20250124,93000,25.16,20250102,194800,-40.25,20240521,84500,37.75,20241118,1.19,N,006260,5000,1610 억,,4874723,N,N,1531,N,00,N +20250207,130211,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,116900,-1800,5,-1.52,15747345700,135332,44.81,118500,118600,114800,154300,83100,118700,116360.83,15.14,0,-18188,123633,121166,116233,113766,108833,122400,115000,1610,35600,5000,85460,100,1,32200000,37642,8.63,0.77,12,0.42,13539.00,151295.00,194800,20240521,-39.99,78600,20240125,48.73,127900,-8.60,20250124,93000,25.70,20250102,194800,-39.99,20240521,84500,38.34,20241118,1.19,N,006260,5000,1610 억,,4874723,N,N,1531,N,00,N +20250207,120210,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,117100,-1600,5,-1.35,13862313700,119228,39.48,118500,118600,114800,154300,83100,118700,116267.25,15.14,0,-17845,123633,121166,116233,113766,108833,122400,115000,1610,35600,5000,85460,100,1,32200000,37706,8.65,0.77,12,0.37,13539.00,151295.00,194800,20240521,-39.89,78600,20240125,48.98,127900,-8.44,20250124,93000,25.91,20250102,194800,-39.89,20240521,84500,38.58,20241118,1.19,N,006260,5000,1610 억,,4874723,N,N,1531,N,00,N +20250207,110211,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,117100,-1600,5,-1.35,11153672600,96084,31.82,118500,118600,114800,154300,83100,118700,116082.49,15.14,0,-15407,123633,121166,116233,113766,108833,122400,115000,1610,35600,5000,85460,100,1,32200000,37706,8.65,0.77,12,0.30,13539.00,151295.00,194800,20240521,-39.89,78600,20240125,48.98,127900,-8.44,20250124,93000,25.91,20250102,194800,-39.89,20240521,84500,38.58,20241118,1.19,N,006260,5000,1610 억,,4874723,N,N,1531,N,00,N +20250207,100211,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,115700,-3000,5,-2.53,6886722900,59311,19.64,118500,118600,114800,154300,83100,118700,116112.02,15.14,0,-6163,123633,121166,116233,113766,108833,122400,115000,1610,35600,5000,85460,100,1,32200000,37255,8.55,0.76,12,0.18,13539.00,151295.00,194800,20240521,-40.61,78600,20240125,47.20,127900,-9.54,20250124,93000,24.41,20250102,194800,-40.61,20240521,84500,36.92,20241118,1.19,N,006260,5000,1610 억,,4874723,N,N,1531,N,00,N +20250207,090211,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,117900,-800,5,-0.67,398675900,3378,1.12,118500,118600,117300,154300,83100,118700,118021.08,15.14,0,-559,123633,121166,116233,113766,108833,122400,115000,1610,35600,5000,85460,100,1,32200000,37964,8.71,0.78,12,0.01,13539.00,151295.00,194800,20240521,-39.48,78600,20240125,50.00,127900,-7.82,20250124,93000,26.77,20250102,194800,-39.48,20240521,84500,39.53,20241118,1.19,N,006260,5000,1610 억,,4874723,N,N,1531,N,00,N 20250206,160208,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,118700,8200,2,7.42,34885416300,301318,128.42,112400,118700,111300,143600,77400,110500,115772.37,15.04,0,45816,117833,114166,112233,108566,106633,113200,107600,1610,33100,5000,79560,100,1,32200000,38221,8.77,0.78,12,0.94,13539.00,151295.00,194800,20240521,-39.07,78600,20240125,51.02,127900,-7.19,20250124,93000,27.63,20250102,194800,-39.07,20240521,84500,40.47,20241118,1.24,N,006260,5000,1610 억,,4841365,N,N,1531,N,00,N 20250206,150209,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,117700,7200,2,6.52,32397065700,280252,119.44,112400,118400,111300,143600,77400,110500,115599.77,15.04,0,48314,117833,114166,112233,108566,106633,113200,107600,1610,33100,5000,79560,100,1,32200000,37899,8.69,0.78,12,0.87,13539.00,151295.00,194800,20240521,-39.58,78600,20240125,49.75,127900,-7.97,20250124,93000,26.56,20250102,194800,-39.58,20240521,84500,39.29,20241118,1.24,N,006260,5000,1610 억,,4841365,N,N,475,N,00,N 20250206,140209,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,117200,6700,2,6.06,26470734100,229966,98.01,112400,118000,111300,143600,77400,110500,115107.16,15.04,0,52702,117833,114166,112233,108566,106633,113200,107600,1610,33100,5000,79560,100,1,32200000,37738,8.66,0.77,12,0.71,13539.00,151295.00,194800,20240521,-39.84,78600,20240125,49.11,127900,-8.37,20250124,93000,26.02,20250102,194800,-39.84,20240521,84500,38.70,20241118,1.24,N,006260,5000,1610 억,,4841365,N,N,475,N,00,N diff --git a/006280/price/prices-20250201.csv b/006280/price/prices-20250201.csv index 70d1b5ab26c5..9d5848e9a13f 100644 --- a/006280/price/prices-20250201.csv +++ b/006280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160211,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,135200,-2100,5,-1.53,4946793000,36472,55.40,137300,138400,134600,178400,96200,137300,135633.04,20.16,0,-5889,141700,139500,136900,134700,132100,140600,135800,584,41100,5000,104340,100,1,11686538,15800,-59.32,1.18,12,0.31,-2279.00,114314.00,181800,20241021,-25.63,107600,20240131,25.65,179500,-24.68,20250102,129800,4.16,20250203,181800,-25.63,20241021,108600,24.49,20240419,0.89,N,006280,5000,584 억,,2356334,N,N,60,N,00,N +20250207,150212,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,135000,-2300,5,-1.68,4584183400,33784,51.32,137300,138400,134600,178400,96200,137300,135690.96,20.16,0,-6045,141700,139500,136900,134700,132100,140600,135800,584,41100,5000,104340,100,1,11686538,15777,-59.24,1.18,12,0.29,-2279.00,114314.00,181800,20241021,-25.74,107600,20240131,25.46,179500,-24.79,20250102,129800,4.01,20250203,181800,-25.74,20241021,108600,24.31,20240419,0.89,N,006280,5000,584 억,,2356334,N,N,856,N,00,N +20250207,140211,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,134800,-2500,5,-1.82,3592310600,26427,40.14,137300,138400,134700,178400,96200,137300,135933.35,20.16,0,-7965,141700,139500,136900,134700,132100,140600,135800,584,41100,5000,104340,100,1,11686538,15753,-59.15,1.18,12,0.23,-2279.00,114314.00,181800,20241021,-25.85,107600,20240131,25.28,179500,-24.90,20250102,129800,3.85,20250203,181800,-25.85,20241021,108600,24.13,20240419,0.89,N,006280,5000,584 억,,2356334,N,N,856,N,00,N +20250207,130211,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,135800,-1500,5,-1.09,2598235100,19092,29.00,137300,138400,135500,178400,96200,137300,136090.25,20.16,0,-4847,141700,139500,136900,134700,132100,140600,135800,584,41100,5000,104340,100,1,11686538,15870,-59.59,1.19,12,0.16,-2279.00,114314.00,181800,20241021,-25.30,107600,20240131,26.21,179500,-24.35,20250102,129800,4.62,20250203,181800,-25.30,20241021,108600,25.05,20240419,0.89,N,006280,5000,584 억,,2356334,N,N,856,N,00,N +20250207,120211,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,136100,-1200,5,-0.87,2127650500,15633,23.75,137300,138400,135500,178400,96200,137300,136099.95,20.16,0,-3789,141700,139500,136900,134700,132100,140600,135800,584,41100,5000,104340,100,1,11686538,15905,-59.72,1.19,12,0.13,-2279.00,114314.00,181800,20241021,-25.14,107600,20240131,26.49,179500,-24.18,20250102,129800,4.85,20250203,181800,-25.14,20241021,108600,25.32,20240419,0.89,N,006280,5000,584 억,,2356334,N,N,856,N,00,N +20250207,110211,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,136100,-1200,5,-0.87,1763567700,12957,19.68,137300,138400,135500,178400,96200,137300,136109.26,20.16,0,-3260,141700,139500,136900,134700,132100,140600,135800,584,41100,5000,104340,100,1,11686538,15905,-59.72,1.19,12,0.11,-2279.00,114314.00,181800,20241021,-25.14,107600,20240131,26.49,179500,-24.18,20250102,129800,4.85,20250203,181800,-25.14,20241021,108600,25.32,20240419,0.89,N,006280,5000,584 억,,2356334,N,N,856,N,00,N +20250207,100211,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,135600,-1700,5,-1.24,1375442200,10104,15.35,137300,138400,135500,178400,96200,137300,136128.48,20.16,0,-3020,141700,139500,136900,134700,132100,140600,135800,584,41100,5000,104340,100,1,11686538,15847,-59.50,1.19,12,0.09,-2279.00,114314.00,181800,20241021,-25.41,107600,20240131,26.02,179500,-24.46,20250102,129800,4.47,20250203,181800,-25.41,20241021,108600,24.86,20240419,0.89,N,006280,5000,584 억,,2356334,N,N,856,N,00,N +20250207,090211,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,136400,-900,5,-0.66,133644800,975,1.48,137300,138400,136200,178400,96200,137300,137071.59,20.16,0,-630,141700,139500,136900,134700,132100,140600,135800,584,41100,5000,104340,100,1,11686538,15940,-59.85,1.19,12,0.01,-2279.00,114314.00,181800,20241021,-24.97,107600,20240131,26.77,179500,-24.01,20250102,129800,5.08,20250203,181800,-24.97,20241021,108600,25.60,20240419,0.89,N,006280,5000,584 억,,2356334,N,N,856,N,00,N 20250206,160208,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,137300,3200,2,2.39,8962039000,65284,131.64,134300,139100,134300,174300,93900,134100,137277.62,20.20,0,-4810,137233,135666,133233,131666,129233,136450,132450,584,40200,5000,101910,100,1,11686538,16046,-60.25,1.20,12,0.56,-2279.00,114314.00,181800,20241021,-24.48,107600,20240131,27.60,179500,-23.51,20250102,129800,5.78,20250203,181800,-24.48,20241021,108600,26.43,20240419,0.89,N,006280,5000,584 억,,2361039,N,N,856,N,00,N 20250206,150209,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,136700,2600,2,1.94,8339932700,60742,122.48,134300,139100,134300,174300,93900,134100,137300.92,20.20,0,-5345,137233,135666,133233,131666,129233,136450,132450,584,40200,5000,101910,100,1,11686538,15975,-59.98,1.20,12,0.52,-2279.00,114314.00,181800,20241021,-24.81,107600,20240131,27.04,179500,-23.84,20250102,129800,5.32,20250203,181800,-24.81,20241021,108600,25.87,20240419,0.89,N,006280,5000,584 억,,2361039,N,N,138,N,00,N 20250206,140210,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,136700,2600,2,1.94,7210772300,52479,105.82,134300,139100,134300,174300,93900,134100,137403.01,20.20,0,-4555,137233,135666,133233,131666,129233,136450,132450,584,40200,5000,101910,100,1,11686538,15975,-59.98,1.20,12,0.45,-2279.00,114314.00,181800,20241021,-24.81,107600,20240131,27.04,179500,-23.84,20250102,129800,5.32,20250203,181800,-24.81,20241021,108600,25.87,20240419,0.89,N,006280,5000,584 억,,2361039,N,N,138,N,00,N diff --git a/006340/price/prices-20250201.csv b/006340/price/prices-20250201.csv index 076a1d4722df..feb610067767 100644 --- a/006340/price/prices-20250201.csv +++ b/006340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160212,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3370,-75,5,-2.18,5832516595,1726353,46.42,3445,3450,3360,4475,2415,3445,3378.53,4.17,0,-23859,3618,3531,3468,3381,3318,3575,3425,375,1030,500,2200,5,1,74979175,2527,26.12,2.51,12,2.30,129.00,1345.00,5450,20240513,-38.17,1132,20240125,197.70,4095,-17.70,20250116,2950,14.24,20250108,5450,-38.17,20240513,1177,186.32,20240226,8.28,N,006340,500,374 억,,3129873,N,N,198,N,00,N +20250207,150213,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3380,-65,5,-1.89,5261663905,1557180,41.87,3445,3450,3360,4475,2415,3445,3378.92,4.17,0,29242,3618,3531,3468,3381,3318,3575,3425,375,1030,500,2200,5,1,74979175,2534,26.20,2.51,12,2.08,129.00,1345.00,5450,20240513,-37.98,1132,20240125,198.59,4095,-17.46,20250116,2950,14.58,20250108,5450,-37.98,20240513,1177,187.17,20240226,8.28,N,006340,500,374 억,,3129873,N,N,74,N,00,N +20250207,140211,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3370,-75,5,-2.18,4775948450,1413607,38.01,3445,3450,3360,4475,2415,3445,3378.50,4.17,0,31794,3618,3531,3468,3381,3318,3575,3425,375,1030,500,2200,5,1,74979175,2527,26.12,2.51,12,1.89,129.00,1345.00,5450,20240513,-38.17,1132,20240125,197.70,4095,-17.70,20250116,2950,14.24,20250108,5450,-38.17,20240513,1177,186.32,20240226,8.28,N,006340,500,374 억,,3129873,N,N,74,N,00,N +20250207,130211,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3385,-60,5,-1.74,3898167300,1153177,31.01,3445,3450,3360,4475,2415,3445,3380.31,4.17,0,397,3618,3531,3468,3381,3318,3575,3425,375,1030,500,2200,5,1,74979175,2538,26.24,2.52,12,1.54,129.00,1345.00,5450,20240513,-37.89,1132,20240125,199.03,4095,-17.34,20250116,2950,14.75,20250108,5450,-37.89,20240513,1177,187.60,20240226,8.28,N,006340,500,374 억,,3129873,N,N,74,N,00,N +20250207,120211,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3375,-70,5,-2.03,3278941400,970460,26.10,3445,3450,3360,4475,2415,3445,3378.68,4.17,0,-5625,3618,3531,3468,3381,3318,3575,3425,375,1030,500,2200,5,1,74979175,2531,26.16,2.51,12,1.29,129.00,1345.00,5450,20240513,-38.07,1132,20240125,198.14,4095,-17.58,20250116,2950,14.41,20250108,5450,-38.07,20240513,1177,186.75,20240226,8.28,N,006340,500,374 억,,3129873,N,N,74,N,00,N +20250207,110211,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3395,-50,5,-1.45,2906645830,860182,23.13,3445,3450,3360,4475,2415,3445,3379.02,4.17,0,17251,3618,3531,3468,3381,3318,3575,3425,375,1030,500,2200,5,1,74979175,2546,26.32,2.52,12,1.15,129.00,1345.00,5450,20240513,-37.71,1132,20240125,199.91,4095,-17.09,20250116,2950,15.08,20250108,5450,-37.71,20240513,1177,188.45,20240226,8.28,N,006340,500,374 억,,3129873,N,N,74,N,00,N +20250207,100212,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3380,-65,5,-1.89,2145938780,634667,17.07,3445,3450,3360,4475,2415,3445,3381.10,4.17,0,3878,3618,3531,3468,3381,3318,3575,3425,375,1030,500,2200,5,1,74979175,2534,26.20,2.51,12,0.85,129.00,1345.00,5450,20240513,-37.98,1132,20240125,198.59,4095,-17.46,20250116,2950,14.58,20250108,5450,-37.98,20240513,1177,187.17,20240226,8.28,N,006340,500,374 억,,3129873,N,N,74,N,00,N +20250207,090212,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3410,-35,5,-1.02,321710710,94066,2.53,3445,3450,3370,4475,2415,3445,3419.76,4.17,0,-27808,3618,3531,3468,3381,3318,3575,3425,375,1030,500,2200,5,1,74979175,2557,26.43,2.54,12,0.13,129.00,1345.00,5450,20240513,-37.43,1132,20240125,201.24,4095,-16.73,20250116,2950,15.59,20250108,5450,-37.43,20240513,1177,189.72,20240226,8.28,N,006340,500,374 억,,3129873,N,N,74,N,00,N 20250206,160208,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3445,60,2,1.77,12652693945,3633177,152.24,3415,3555,3405,4400,2370,3385,3482.60,4.21,0,-36616,3531,3457,3406,3332,3281,3432,3307,375,1015,500,2160,5,1,74979175,2583,26.71,2.56,12,4.85,129.00,1345.00,5450,20240513,-36.79,1132,20240125,204.33,4095,-15.87,20250116,2950,16.78,20250108,5450,-36.79,20240513,1177,192.69,20240226,8.28,N,006340,500,374 억,,3159403,N,N,74,N,00,N 20250206,150209,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3455,70,2,2.07,11727524010,3364969,141.00,3415,3555,3405,4400,2370,3385,3485.18,4.21,0,-65683,3531,3457,3406,3332,3281,3432,3307,375,1015,500,2160,5,1,74979175,2591,26.78,2.57,12,4.49,129.00,1345.00,5450,20240513,-36.61,1132,20240125,205.21,4095,-15.63,20250116,2950,17.12,20250108,5450,-36.61,20240513,1177,193.54,20240226,8.28,N,006340,500,374 억,,3159403,N,N,17,N,00,N 20250206,140210,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3475,90,2,2.66,10822264035,3103451,130.04,3415,3555,3405,4400,2370,3385,3487.17,4.21,0,-32124,3531,3457,3406,3332,3281,3432,3307,375,1015,500,2160,5,1,74979175,2606,26.94,2.58,12,4.14,129.00,1345.00,5450,20240513,-36.24,1132,20240125,206.98,4095,-15.14,20250116,2950,17.80,20250108,5450,-36.24,20240513,1177,195.24,20240226,8.28,N,006340,500,374 억,,3159403,N,N,17,N,00,N diff --git a/006360/price/prices-20250201.csv b/006360/price/prices-20250201.csv index ad70ff284845..967abe58ccee 100644 --- a/006360/price/prices-20250201.csv +++ b/006360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160212,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17520,20,2,0.11,4438270510,252199,49.54,17450,17810,17410,22750,12250,17500,17598.36,25.29,0,-71105,18066,17782,17536,17252,17006,17765,17235,4279,5250,5000,12950,10,1,85581490,14994,-3.11,0.34,12,0.29,-5631.00,50839.00,21750,20240827,-19.45,14020,20240125,24.96,18430,-4.94,20250107,16620,5.42,20250203,21750,-19.45,20240827,14040,24.79,20240419,0.66,N,006360,5000,4279 억,,21639788,N,N,661,N,00,N +20250207,150213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17610,110,2,0.63,3899004160,221473,43.51,17450,17810,17410,22750,12250,17500,17604.89,25.29,0,-61380,18066,17782,17536,17252,17006,17765,17235,4279,5250,5000,12950,10,1,85581490,15071,-3.13,0.35,12,0.26,-5631.00,50839.00,21750,20240827,-19.03,14020,20240125,25.61,18430,-4.45,20250107,16620,5.96,20250203,21750,-19.03,20240827,14040,25.43,20240419,0.66,N,006360,5000,4279 억,,21639788,N,N,7123,N,00,N +20250207,140212,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17590,90,2,0.51,3389440900,192481,37.81,17450,17810,17410,22750,12250,17500,17609.25,25.29,0,-48236,18066,17782,17536,17252,17006,17765,17235,4279,5250,5000,12950,10,1,85581490,15054,-3.12,0.35,12,0.22,-5631.00,50839.00,21750,20240827,-19.13,14020,20240125,25.46,18430,-4.56,20250107,16620,5.84,20250203,21750,-19.13,20240827,14040,25.28,20240419,0.66,N,006360,5000,4279 억,,21639788,N,N,7123,N,00,N +20250207,130212,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17580,80,2,0.46,2926067050,166092,32.63,17450,17810,17410,22750,12250,17500,17617.18,25.29,0,-40156,18066,17782,17536,17252,17006,17765,17235,4279,5250,5000,12950,10,1,85581490,15045,-3.12,0.35,12,0.19,-5631.00,50839.00,21750,20240827,-19.17,14020,20240125,25.39,18430,-4.61,20250107,16620,5.78,20250203,21750,-19.17,20240827,14040,25.21,20240419,0.66,N,006360,5000,4279 억,,21639788,N,N,7123,N,00,N +20250207,120211,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17520,20,2,0.11,2625809490,148981,29.27,17450,17810,17410,22750,12250,17500,17625.17,25.29,0,-34237,18066,17782,17536,17252,17006,17765,17235,4279,5250,5000,12950,10,1,85581490,14994,-3.11,0.34,12,0.17,-5631.00,50839.00,21750,20240827,-19.45,14020,20240125,24.96,18430,-4.94,20250107,16620,5.42,20250203,21750,-19.45,20240827,14040,24.79,20240419,0.66,N,006360,5000,4279 억,,21639788,N,N,7123,N,00,N +20250207,110211,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17680,180,2,1.03,2199539640,124737,24.50,17450,17810,17410,22750,12250,17500,17633.46,25.29,0,-18077,18066,17782,17536,17252,17006,17765,17235,4279,5250,5000,12950,10,1,85581490,15131,-3.14,0.35,12,0.15,-5631.00,50839.00,21750,20240827,-18.71,14020,20240125,26.11,18430,-4.07,20250107,16620,6.38,20250203,21750,-18.71,20240827,14040,25.93,20240419,0.66,N,006360,5000,4279 억,,21639788,N,N,7123,N,00,N +20250207,100212,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17530,30,2,0.17,1438774390,81623,16.03,17450,17810,17410,22750,12250,17500,17627.14,25.29,0,-12773,18066,17782,17536,17252,17006,17765,17235,4279,5250,5000,12950,10,1,85581490,15002,-3.11,0.34,12,0.10,-5631.00,50839.00,21750,20240827,-19.40,14020,20240125,25.04,18430,-4.88,20250107,16620,5.48,20250203,21750,-19.40,20240827,14040,24.86,20240419,0.66,N,006360,5000,4279 억,,21639788,N,N,7123,N,00,N +20250207,090212,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17560,60,2,0.34,177750880,10173,2.00,17450,17590,17410,22750,12250,17500,17472.69,25.29,0,-4545,18066,17782,17536,17252,17006,17765,17235,4279,5250,5000,12950,10,1,85581490,15028,-3.12,0.35,12,0.01,-5631.00,50839.00,21750,20240827,-19.26,14020,20240125,25.25,18430,-4.72,20250107,16620,5.66,20250203,21750,-19.26,20240827,14040,25.07,20240419,0.66,N,006360,5000,4279 억,,21639788,N,N,7123,N,00,N 20250206,160208,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17500,200,2,1.16,8919851990,507121,149.73,17500,17820,17290,22450,12110,17300,17589.22,25.24,0,-35766,17940,17620,17440,17120,16940,17550,17050,4279,5150,5000,12800,10,1,85581490,14977,-3.11,0.34,12,0.59,-5631.00,50839.00,21750,20240827,-19.54,13880,20240124,26.08,18430,-5.05,20250107,16620,5.29,20250203,21750,-19.54,20240827,14040,24.64,20240419,0.68,N,006360,5000,4279 억,,21597963,N,N,7123,N,00,N 20250206,150209,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17400,100,2,0.58,7949199360,451648,133.35,17500,17820,17290,22450,12110,17300,17600.44,25.24,0,-15700,17940,17620,17440,17120,16940,17550,17050,4279,5150,5000,12800,10,1,85581490,14891,-3.09,0.34,12,0.53,-5631.00,50839.00,21750,20240827,-20.00,13880,20240124,25.36,18430,-5.59,20250107,16620,4.69,20250203,21750,-20.00,20240827,14040,23.93,20240419,0.68,N,006360,5000,4279 억,,21597963,N,N,1715,N,00,N 20250206,140210,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17460,160,2,0.92,6094692430,345021,101.87,17500,17820,17340,22450,12110,17300,17664.72,25.24,0,21669,17940,17620,17440,17120,16940,17550,17050,4279,5150,5000,12800,10,1,85581490,14943,-3.10,0.34,12,0.40,-5631.00,50839.00,21750,20240827,-19.72,13880,20240124,25.79,18430,-5.26,20250107,16620,5.05,20250203,21750,-19.72,20240827,14040,24.36,20240419,0.68,N,006360,5000,4279 억,,21597963,N,N,1715,N,00,N diff --git a/006370/price/prices-20250201.csv b/006370/price/prices-20250201.csv index 9ac7a8a2d028..737545cb2751 100644 --- a/006370/price/prices-20250201.csv +++ b/006370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6970,10,2,0.14,79164990,11306,167.57,6960,7200,6800,9040,4880,6960,7002.20,3.56,0,-3451,7280,7120,7040,6880,6800,7080,6840,541,2080,5000,5010,10,1,10821611,754,-2.54,0.32,12,0.10,-2740.00,21497.00,11000,20240126,-36.64,4965,20241210,40.38,8590,-18.86,20250115,5220,33.52,20250102,10190,-31.60,20240207,4965,40.38,20241210,0.00,N,006370,5000,541 억,,385779,N,N,5,N,00,N +20250207,150213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6950,-10,5,-0.14,64625200,9255,137.17,6960,7200,6800,9040,4880,6960,6982.73,3.56,0,-3229,7280,7120,7040,6880,6800,7080,6840,541,2080,5000,5010,10,1,10821611,752,-2.54,0.32,12,0.09,-2740.00,21497.00,11000,20240126,-36.82,4965,20241210,39.98,8590,-19.09,20250115,5220,33.14,20250102,10190,-31.80,20240207,4965,39.98,20241210,0.00,N,006370,5000,541 억,,385779,N,N,5,N,00,N +20250207,140212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7030,70,2,1.01,63866550,9145,135.54,6960,7200,6800,9040,4880,6960,6983.77,3.56,0,-3278,7280,7120,7040,6880,6800,7080,6840,541,2080,5000,5010,10,1,10821611,761,-2.57,0.33,12,0.08,-2740.00,21497.00,11000,20240126,-36.09,4965,20241210,41.59,8590,-18.16,20250115,5220,34.67,20250102,10190,-31.01,20240207,4965,41.59,20241210,0.00,N,006370,5000,541 억,,385779,N,N,5,N,00,N +20250207,130212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6800,-160,5,-2.30,39612100,5673,84.08,6960,7200,6800,9040,4880,6960,6982.57,3.56,0,-1125,7280,7120,7040,6880,6800,7080,6840,541,2080,5000,5010,10,1,10821611,736,-2.48,0.32,12,0.05,-2740.00,21497.00,11000,20240126,-38.18,4965,20241210,36.96,8590,-20.84,20250115,5220,30.27,20250102,10190,-33.27,20240207,4965,36.96,20241210,0.00,N,006370,5000,541 억,,385779,N,N,5,N,00,N +20250207,120211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7020,60,2,0.86,21054580,2989,44.30,6960,7200,6950,9040,4880,6960,7044.02,3.56,0,-973,7280,7120,7040,6880,6800,7080,6840,541,2080,5000,5010,10,1,10821611,760,-2.56,0.33,12,0.03,-2740.00,21497.00,11000,20240126,-36.18,4965,20241210,41.39,8590,-18.28,20250115,5220,34.48,20250102,10190,-31.11,20240207,4965,41.39,20241210,0.00,N,006370,5000,541 억,,385779,N,N,5,N,00,N +20250207,110212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7020,60,2,0.86,21054580,2989,44.30,6960,7200,6950,9040,4880,6960,7044.02,3.56,0,-973,7280,7120,7040,6880,6800,7080,6840,541,2080,5000,5010,10,1,10821611,760,-2.56,0.33,12,0.03,-2740.00,21497.00,11000,20240126,-36.18,4965,20241210,41.39,8590,-18.28,20250115,5220,34.48,20250102,10190,-31.11,20240207,4965,41.39,20241210,0.00,N,006370,5000,541 억,,385779,N,N,5,N,00,N +20250207,100212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7010,50,2,0.72,11683320,1649,24.44,6960,7200,6960,9040,4880,6960,7085.09,3.56,0,-864,7280,7120,7040,6880,6800,7080,6840,541,2080,5000,5010,10,1,10821611,759,-2.56,0.33,12,0.02,-2740.00,21497.00,11000,20240126,-36.27,4965,20241210,41.19,8590,-18.39,20250115,5220,34.29,20250102,10190,-31.21,20240207,4965,41.19,20241210,0.00,N,006370,5000,541 억,,385779,N,N,5,N,00,N +20250207,090212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6960,0,3,0.00,431520,62,0.92,6960,6960,6960,9040,4880,6960,6960.00,3.56,0,-12,7280,7120,7040,6880,6800,7080,6840,541,2080,5000,5010,10,1,10821611,753,-2.54,0.32,12,0.00,-2740.00,21497.00,11000,20240126,-36.73,4965,20241210,40.18,8590,-18.98,20250115,5220,33.33,20250102,10190,-31.70,20240207,4965,40.18,20241210,0.00,N,006370,5000,541 억,,385779,N,N,5,N,00,N 20250206,160209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6960,-310,5,-4.26,46680470,6647,47.24,7200,7200,6960,9450,5090,7270,7023.26,3.57,0,-622,7570,7420,7200,7050,6830,7310,6940,541,2180,5000,5230,10,1,10821611,753,-2.54,0.32,12,0.06,-2740.00,21497.00,11000,20240126,-36.73,4965,20241210,40.18,8590,-18.98,20250115,5220,33.33,20250102,10200,-31.76,20240206,4965,40.18,20241210,0.00,N,006370,5000,541 억,,386354,N,N,5,N,00,N 20250206,150210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7040,-230,5,-3.16,37272700,5303,37.69,7200,7200,6970,9450,5090,7270,7028.61,3.57,0,-195,7570,7420,7200,7050,6830,7310,6940,541,2180,5000,5230,10,1,10821611,762,-2.57,0.33,12,0.05,-2740.00,21497.00,11000,20240126,-36.00,4965,20241210,41.79,8590,-18.04,20250115,5220,34.87,20250102,10200,-30.98,20240206,4965,41.79,20241210,0.00,N,006370,5000,541 억,,386354,N,N,3,N,00,N 20250206,140210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7070,-200,5,-2.75,31950180,4546,32.31,7200,7200,6970,9450,5090,7270,7028.20,3.57,0,-322,7570,7420,7200,7050,6830,7310,6940,541,2180,5000,5230,10,1,10821611,765,-2.58,0.33,12,0.04,-2740.00,21497.00,11000,20240126,-35.73,4965,20241210,42.40,8590,-17.69,20250115,5220,35.44,20250102,10200,-30.69,20240206,4965,42.40,20241210,0.00,N,006370,5000,541 억,,386354,N,N,3,N,00,N diff --git a/006380/price/prices-20250201.csv b/006380/price/prices-20250201.csv index 1d0ed64d92ce..e1da4530a733 100644 --- a/006380/price/prices-20250201.csv +++ b/006380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160212,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3970,20240126,-7.81,3570,20240126,2.52,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240207,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250207,150213,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3970,20240126,-7.81,3570,20240126,2.52,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240207,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250207,140212,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3970,20240126,-7.81,3570,20240126,2.52,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240207,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250207,130212,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3970,20240126,-7.81,3570,20240126,2.52,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240207,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250207,120212,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3970,20240126,-7.81,3570,20240126,2.52,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240207,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250207,110212,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3970,20240126,-7.81,3570,20240126,2.52,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240207,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250207,100212,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3970,20240126,-7.81,3570,20240126,2.52,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240207,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250207,090212,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3970,20240126,-7.81,3570,20240126,2.52,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240207,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20250206,160209,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,4040,20240124,-9.41,3570,20240126,2.52,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240206,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20250206,150210,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,4040,20240124,-9.41,3570,20240126,2.52,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240206,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20250206,140211,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,4040,20240124,-9.41,3570,20240126,2.52,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240206,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N diff --git a/006390/price/prices-20250201.csv b/006390/price/prices-20250201.csv index 14788770ce0b..f6c5cd7fda39 100644 --- a/006390/price/prices-20250201.csv +++ b/006390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160213,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13950,150,2,1.09,68395780,4968,93.14,13710,13950,13700,17940,9660,13800,13761.11,0.33,0,-314,14013,13906,13813,13706,13613,13960,13760,966,4140,5000,10210,10,1,19327672,2696,7.69,0.69,12,0.03,1814.00,20229.00,17200,20240607,-18.90,13100,20241209,6.49,14150,-1.41,20250114,13300,4.89,20250106,17200,-18.90,20240607,13100,6.49,20241209,0.35,N,006390,5000,966 억,,64423,N,N,1,N,00,N +20250207,150214,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13800,0,3,0.00,55520890,4037,75.68,13710,13950,13700,17940,9660,13800,13753.01,0.33,0,-215,14013,13906,13813,13706,13613,13960,13760,966,4140,5000,10210,10,1,19327672,2667,7.61,0.68,12,0.02,1814.00,20229.00,17200,20240607,-19.77,13100,20241209,5.34,14150,-2.47,20250114,13300,3.76,20250106,17200,-19.77,20240607,13100,5.34,20241209,0.35,N,006390,5000,966 억,,64423,N,N,8,N,00,N +20250207,140212,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13770,-30,5,-0.22,48852740,3553,66.61,13710,13950,13700,17940,9660,13800,13749.72,0.33,0,-269,14013,13906,13813,13706,13613,13960,13760,966,4140,5000,10210,10,1,19327672,2661,7.59,0.68,12,0.02,1814.00,20229.00,17200,20240607,-19.94,13100,20241209,5.11,14150,-2.69,20250114,13300,3.53,20250106,17200,-19.94,20240607,13100,5.11,20241209,0.35,N,006390,5000,966 억,,64423,N,N,8,N,00,N +20250207,130213,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13740,-60,5,-0.43,45220980,3289,61.66,13710,13950,13700,17940,9660,13800,13749.16,0.33,0,-296,14013,13906,13813,13706,13613,13960,13760,966,4140,5000,10210,10,1,19327672,2656,7.57,0.68,12,0.02,1814.00,20229.00,17200,20240607,-20.12,13100,20241209,4.89,14150,-2.90,20250114,13300,3.31,20250106,17200,-20.12,20240607,13100,4.89,20241209,0.35,N,006390,5000,966 억,,64423,N,N,8,N,00,N +20250207,120212,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13740,-60,5,-0.43,43116410,3136,58.79,13710,13950,13700,17940,9660,13800,13748.86,0.33,0,-153,14013,13906,13813,13706,13613,13960,13760,966,4140,5000,10210,10,1,19327672,2656,7.57,0.68,12,0.02,1814.00,20229.00,17200,20240607,-20.12,13100,20241209,4.89,14150,-2.90,20250114,13300,3.31,20250106,17200,-20.12,20240607,13100,4.89,20241209,0.35,N,006390,5000,966 억,,64423,N,N,8,N,00,N +20250207,110212,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13740,-60,5,-0.43,40355780,2935,55.02,13710,13950,13700,17940,9660,13800,13749.84,0.33,0,-122,14013,13906,13813,13706,13613,13960,13760,966,4140,5000,10210,10,1,19327672,2656,7.57,0.68,12,0.02,1814.00,20229.00,17200,20240607,-20.12,13100,20241209,4.89,14150,-2.90,20250114,13300,3.31,20250106,17200,-20.12,20240607,13100,4.89,20241209,0.35,N,006390,5000,966 억,,64423,N,N,8,N,00,N +20250207,100213,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13710,-90,5,-0.65,20154470,1463,27.43,13710,13950,13700,17940,9660,13800,13776.12,0.33,0,-265,14013,13906,13813,13706,13613,13960,13760,966,4140,5000,10210,10,1,19327672,2650,7.56,0.68,12,0.01,1814.00,20229.00,17200,20240607,-20.29,13100,20241209,4.66,14150,-3.11,20250114,13300,3.08,20250106,17200,-20.29,20240607,13100,4.66,20241209,0.35,N,006390,5000,966 억,,64423,N,N,8,N,00,N +20250207,090213,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13710,-90,5,-0.65,1069380,78,1.46,13710,13710,13710,17940,9660,13800,13710.00,0.33,0,-78,14013,13906,13813,13706,13613,13960,13760,966,4140,5000,10210,10,1,19327672,2650,7.56,0.68,12,0.00,1814.00,20229.00,17200,20240607,-20.29,13100,20241209,4.66,14150,-3.11,20250114,13300,3.08,20250106,17200,-20.29,20240607,13100,4.66,20241209,0.35,N,006390,5000,966 억,,64423,N,N,8,N,00,N 20250206,160209,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13800,70,2,0.51,73562520,5334,196.18,13730,13920,13720,17840,9620,13730,13791.25,0.33,0,638,13870,13800,13720,13650,13570,13835,13685,966,4110,5000,10160,10,1,19327672,2667,7.61,0.68,12,0.03,1814.00,20229.00,17200,20240607,-19.77,13100,20241209,5.34,14150,-2.47,20250114,13300,3.76,20250106,17200,-19.77,20240607,13100,5.34,20241209,0.35,N,006390,5000,966 억,,63785,N,N,8,N,00,N 20250206,150210,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13790,60,2,0.44,66709880,4837,177.90,13730,13920,13720,17840,9620,13730,13791.58,0.33,0,892,13870,13800,13720,13650,13570,13835,13685,966,4110,5000,10160,10,1,19327672,2665,7.60,0.68,12,0.03,1814.00,20229.00,17200,20240607,-19.83,13100,20241209,5.27,14150,-2.54,20250114,13300,3.68,20250106,17200,-19.83,20240607,13100,5.27,20241209,0.35,N,006390,5000,966 억,,63785,N,N,0,N,00,N 20250206,140211,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13780,50,2,0.36,63681080,4617,169.81,13730,13920,13720,17840,9620,13730,13792.74,0.33,0,919,13870,13800,13720,13650,13570,13835,13685,966,4110,5000,10160,10,1,19327672,2663,7.60,0.68,12,0.02,1814.00,20229.00,17200,20240607,-19.88,13100,20241209,5.19,14150,-2.61,20250114,13300,3.61,20250106,17200,-19.88,20240607,13100,5.19,20241209,0.35,N,006390,5000,966 억,,63785,N,N,0,N,00,N diff --git a/006400/price/prices-20250201.csv b/006400/price/prices-20250201.csv index 112c2a529155..08b77fc3d3e0 100644 --- a/006400/price/prices-20250201.csv +++ b/006400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,209500,-2500,5,-1.18,64430779000,304776,88.52,209500,216500,208500,275500,148500,212000,211413.09,35.21,0,-33498,217000,214500,211500,209000,206000,213000,207500,3485,63500,5000,156880,500,1,68764530,144062,7.34,0.78,12,0.44,28547.00,267915.00,494500,20240325,-57.63,205500,20250204,1.95,254500,-17.68,20250107,205500,1.95,20250204,494500,-57.63,20240325,205500,1.95,20250204,0.95,N,006400,5000,3484 억,,24209182,N,N,4360,N,00,N +20250207,150214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,210500,-1500,5,-0.71,58940592000,278592,80.92,209500,216500,208500,275500,148500,212000,211565.56,35.21,0,-35280,217000,214500,211500,209000,206000,213000,207500,3485,63500,5000,156880,500,1,68764530,144749,7.37,0.79,12,0.41,28547.00,267915.00,494500,20240325,-57.43,205500,20250204,2.43,254500,-17.29,20250107,205500,2.43,20250204,494500,-57.43,20240325,205500,2.43,20250204,0.95,N,006400,5000,3484 억,,24209182,N,N,2730,N,00,N +20250207,140213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,209000,-3000,5,-1.42,51523286500,243263,70.65,209500,216500,208500,275500,148500,212000,211800.53,35.21,0,-43194,217000,214500,211500,209000,206000,213000,207500,3485,63500,5000,156880,500,1,68764530,143718,7.32,0.78,12,0.35,28547.00,267915.00,494500,20240325,-57.74,205500,20250204,1.70,254500,-17.88,20250107,205500,1.70,20250204,494500,-57.74,20240325,205500,1.70,20250204,0.95,N,006400,5000,3484 억,,24209182,N,N,2730,N,00,N +20250207,130213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,209500,-2500,5,-1.18,42361501000,199560,57.96,209500,216500,208500,275500,148500,212000,212274.89,35.21,0,-35981,217000,214500,211500,209000,206000,213000,207500,3485,63500,5000,156880,500,1,68764530,144062,7.34,0.78,12,0.29,28547.00,267915.00,494500,20240325,-57.63,205500,20250204,1.95,254500,-17.68,20250107,205500,1.95,20250204,494500,-57.63,20240325,205500,1.95,20250204,0.95,N,006400,5000,3484 억,,24209182,N,N,2730,N,00,N +20250207,120212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,211000,-1000,5,-0.47,35255640000,165753,48.14,209500,216500,208500,275500,148500,212000,212701.03,35.21,0,-21232,217000,214500,211500,209000,206000,213000,207500,3485,63500,5000,156880,500,1,68764530,145093,7.39,0.79,12,0.24,28547.00,267915.00,494500,20240325,-57.33,205500,20250204,2.68,254500,-17.09,20250107,205500,2.68,20250204,494500,-57.33,20240325,205500,2.68,20250204,0.95,N,006400,5000,3484 억,,24209182,N,N,2730,N,00,N +20250207,110212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,212000,0,3,0.00,31807919000,149442,43.40,209500,216500,208500,275500,148500,212000,212846.14,35.21,0,-20328,217000,214500,211500,209000,206000,213000,207500,3485,63500,5000,156880,500,1,68764530,145781,7.43,0.79,12,0.22,28547.00,267915.00,494500,20240325,-57.13,205500,20250204,3.16,254500,-16.70,20250107,205500,3.16,20250204,494500,-57.13,20240325,205500,3.16,20250204,0.95,N,006400,5000,3484 억,,24209182,N,N,2730,N,00,N +20250207,100213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,212500,500,2,0.24,25399460000,119143,34.60,209500,216500,208500,275500,148500,212000,213187.41,35.21,0,-15641,217000,214500,211500,209000,206000,213000,207500,3485,63500,5000,156880,500,1,68764530,146125,7.44,0.79,12,0.17,28547.00,267915.00,494500,20240325,-57.03,205500,20250204,3.41,254500,-16.50,20250107,205500,3.41,20250204,494500,-57.03,20240325,205500,3.41,20250204,0.95,N,006400,5000,3484 억,,24209182,N,N,2730,N,00,N +20250207,090213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,209000,-3000,5,-1.42,3371653000,16098,4.68,209500,211000,208500,275500,148500,212000,209400.90,35.21,0,-7027,217000,214500,211500,209000,206000,213000,207500,3485,63500,5000,156880,500,1,68764530,143718,7.32,0.78,12,0.02,28547.00,267915.00,494500,20240325,-57.74,205500,20250204,1.70,254500,-17.88,20250107,205500,1.70,20250204,494500,-57.74,20240325,205500,1.70,20250204,0.95,N,006400,5000,3484 억,,24209182,N,N,2730,N,00,N 20250206,160209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,212000,-500,5,-0.24,72138390500,342256,86.45,213000,214000,208500,276000,149000,212500,210772.24,35.30,0,-60375,220500,216500,212000,208000,203500,218500,210000,3485,63500,5000,157250,500,1,68764530,145781,7.43,0.79,12,0.50,28547.00,267915.00,494500,20240325,-57.13,205500,20250204,3.16,254500,-16.70,20250107,205500,3.16,20250204,494500,-57.13,20240325,205500,3.16,20250204,0.95,N,006400,5000,3484 억,,24272459,N,N,2625,N,00,N 20250206,150210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,212000,-500,5,-0.24,64388179500,305728,77.22,213000,214000,208500,276000,149000,212500,210605.65,35.30,0,-64777,220500,216500,212000,208000,203500,218500,210000,3485,63500,5000,157250,500,1,68764530,145781,7.43,0.79,12,0.44,28547.00,267915.00,494500,20240325,-57.13,205500,20250204,3.16,254500,-16.70,20250107,205500,3.16,20250204,494500,-57.13,20240325,205500,3.16,20250204,0.95,N,006400,5000,3484 억,,24272459,N,N,6409,N,00,N 20250206,140211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,210500,-2000,5,-0.94,47782309000,226937,57.32,213000,214000,208500,276000,149000,212500,210552.58,35.30,0,-67500,220500,216500,212000,208000,203500,218500,210000,3485,63500,5000,157250,500,1,68764530,144749,7.37,0.79,12,0.33,28547.00,267915.00,494500,20240325,-57.43,205500,20250204,2.43,254500,-17.29,20250107,205500,2.43,20250204,494500,-57.43,20240325,205500,2.43,20250204,0.95,N,006400,5000,3484 억,,24272459,N,N,6409,N,00,N diff --git a/006490/price/prices-20250201.csv b/006490/price/prices-20250201.csv index e8423dd1c37b..f797d1c2294d 100644 --- a/006490/price/prices-20250201.csv +++ b/006490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160213,57,100.00,KOSPI,,통신,N,N,N,N, ,N,2050,403,2,24.47,28520055357,14454031,266.82,1800,2090,1800,2140,1153,1647,1973.10,1.21,0,1149528,1930,1788,1709,1567,1488,1749,1528,597,493,500,1150,5,1,119368998,2447,-7.88,5.86,12,12.11,-260.00,350.00,2360,20241016,-13.14,800,20240627,156.25,2090,-1.91,20250207,1346,52.30,20250120,2360,-13.14,20241016,800,156.25,20240627,0.05,N,006490,500,596 억,,1446122,N,N,5,N,00,N +20250207,150214,57,100.00,KOSPI,,통신,N,N,N,N, ,N,2025,378,2,22.95,27654435772,14029566,258.98,1800,2090,1800,2140,1153,1647,1971.15,1.21,0,1084730,1930,1788,1709,1567,1488,1749,1528,597,493,500,1150,5,1,119368998,2417,-7.79,5.79,12,11.75,-260.00,350.00,2360,20241016,-14.19,800,20240627,153.12,2090,-3.11,20250207,1346,50.45,20250120,2360,-14.19,20241016,800,153.12,20240627,0.05,N,006490,500,596 억,,1446122,N,N,52,N,00,N +20250207,140213,57,100.00,KOSPI,,통신,N,N,N,N, ,N,2040,393,2,23.86,26127044671,13278770,245.12,1800,2090,1800,2140,1153,1647,1967.58,1.21,0,1034625,1930,1788,1709,1567,1488,1749,1528,597,493,500,1150,5,1,119368998,2435,-7.85,5.83,12,11.12,-260.00,350.00,2360,20241016,-13.56,800,20240627,155.00,2090,-2.39,20250207,1346,51.56,20250120,2360,-13.56,20241016,800,155.00,20240627,0.05,N,006490,500,596 억,,1446122,N,N,52,N,00,N +20250207,130213,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1930,283,2,17.18,22758448300,11614728,214.41,1800,2085,1800,2140,1153,1647,1959.45,1.21,0,709755,1930,1788,1709,1567,1488,1749,1528,597,493,500,1150,1,1,119368998,2304,-7.42,5.51,12,9.73,-260.00,350.00,2360,20241016,-18.22,800,20240627,141.25,2085,-7.43,20250207,1346,43.39,20250120,2360,-18.22,20241016,800,141.25,20240627,0.05,N,006490,500,596 억,,1446122,N,N,52,N,00,N +20250207,120212,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1936,289,2,17.55,20960911705,10684629,197.24,1800,2085,1800,2140,1153,1647,1961.78,1.21,0,923160,1930,1788,1709,1567,1488,1749,1528,597,493,500,1150,1,1,119368998,2311,-7.45,5.53,12,8.95,-260.00,350.00,2360,20241016,-17.97,800,20240627,142.00,2085,-7.15,20250207,1346,43.83,20250120,2360,-17.97,20241016,800,142.00,20240627,0.05,N,006490,500,596 억,,1446122,N,N,52,N,00,N +20250207,110213,57,100.00,KOSPI,,통신,N,N,N,N, ,N,2040,393,2,23.86,18333059072,9375000,173.06,1800,2070,1800,2140,1153,1647,1955.53,1.21,0,980899,1930,1788,1709,1567,1488,1749,1528,597,493,500,1150,5,1,119368998,2435,-7.85,5.83,12,7.85,-260.00,350.00,2360,20241016,-13.56,800,20240627,155.00,2070,-1.45,20250207,1346,51.56,20250120,2360,-13.56,20241016,800,155.00,20240627,0.05,N,006490,500,596 억,,1446122,N,N,52,N,00,N +20250207,100213,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1909,262,2,15.91,12081191269,6252193,115.41,1800,2055,1800,2140,1153,1647,1932.31,1.21,0,-11426,1930,1788,1709,1567,1488,1749,1528,597,493,500,1150,1,1,119368998,2279,-7.34,5.45,12,5.24,-260.00,350.00,2360,20241016,-19.11,800,20240627,138.62,2055,-7.10,20250207,1346,41.83,20250120,2360,-19.11,20241016,800,138.62,20240627,0.05,N,006490,500,596 억,,1446122,N,N,52,N,00,N +20250207,090213,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1979,332,2,20.16,2839045430,1492766,27.56,1800,1979,1800,2140,1153,1647,1901.87,1.21,0,130051,1930,1788,1709,1567,1488,1749,1528,597,493,500,1150,1,1,119368998,2362,-7.61,5.65,12,1.25,-260.00,350.00,2360,20241016,-16.14,800,20240627,147.38,1979,0.00,20250207,1346,47.03,20250120,2360,-16.14,20241016,800,147.38,20240627,0.05,N,006490,500,596 억,,1446122,Y,N,52,N,00,N 20250206,160210,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1647,-204,5,-11.02,9220008579,5370893,44.00,1850,1851,1630,2405,1296,1851,1709.55,1.52,0,-359306,2163,2007,1724,1568,1285,2085,1646,597,554,500,1290,1,1,119368998,1966,-6.33,4.71,12,4.50,-260.00,350.00,2360,20241016,-30.21,800,20240627,105.88,1880,-12.39,20250205,1346,22.36,20250120,2360,-30.21,20241016,800,105.88,20240627,0.06,N,006490,500,596 억,,1809532,N,N,52,N,00,N 20250206,150211,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1664,-187,5,-10.10,8976070734,5223196,42.79,1850,1851,1630,2405,1296,1851,1711.27,1.52,0,-344359,2163,2007,1724,1568,1285,2085,1646,597,554,500,1290,1,1,119368998,1986,-6.40,4.75,12,4.38,-260.00,350.00,2360,20241016,-29.49,800,20240627,108.00,1880,-11.49,20250205,1346,23.63,20250120,2360,-29.49,20241016,800,108.00,20240627,0.06,N,006490,500,596 억,,1809532,N,N,39,N,00,N 20250206,140211,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1647,-204,5,-11.02,8378361794,4860234,39.82,1850,1851,1645,2405,1296,1851,1716.37,1.52,0,-325643,2163,2007,1724,1568,1285,2085,1646,597,554,500,1290,1,1,119368998,1966,-6.33,4.71,12,4.07,-260.00,350.00,2360,20241016,-30.21,800,20240627,105.88,1880,-12.39,20250205,1346,22.36,20250120,2360,-30.21,20241016,800,105.88,20240627,0.06,N,006490,500,596 억,,1809532,N,N,39,N,00,N diff --git a/006570/price/prices-20250201.csv b/006570/price/prices-20250201.csv index adb356450b7e..873cc7ed7dab 100644 --- a/006570/price/prices-20250201.csv +++ b/006570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160213,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2575,-5,5,-0.19,5258050,2068,22.14,2520,2580,2520,3350,1810,2580,2542.58,0.78,0,-120,2700,2640,2605,2545,2510,2622,2527,164,770,1000,1750,5,1,15225000,392,-4.92,0.55,12,0.01,-523.00,4680.00,3345,20240910,-23.02,2500,20250121,3.00,2690,-4.28,20250205,2500,3.00,20250121,3345,-23.02,20240910,2500,3.00,20250121,0.00,N,006570,1000,164 억,,118307,N,N,1,N,00,N +20250207,150214,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2580,0,3,0.00,5149900,2026,21.69,2520,2580,2520,3350,1810,2580,2541.91,0.78,0,-120,2700,2640,2605,2545,2510,2622,2527,164,770,1000,1750,5,1,15225000,393,-4.93,0.55,12,0.01,-523.00,4680.00,3345,20240910,-22.87,2500,20250121,3.20,2690,-4.09,20250205,2500,3.20,20250121,3345,-22.87,20240910,2500,3.20,20250121,0.00,N,006570,1000,164 억,,118307,N,N,7,N,00,N +20250207,140213,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2580,0,3,0.00,5116520,2013,21.55,2520,2580,2520,3350,1810,2580,2541.74,0.78,0,-109,2700,2640,2605,2545,2510,2622,2527,164,770,1000,1750,5,1,15225000,393,-4.93,0.55,12,0.01,-523.00,4680.00,3345,20240910,-22.87,2500,20250121,3.20,2690,-4.09,20250205,2500,3.20,20250121,3345,-22.87,20240910,2500,3.20,20250121,0.00,N,006570,1000,164 억,,118307,N,N,7,N,00,N +20250207,130213,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2580,0,3,0.00,5057390,1990,21.31,2520,2580,2520,3350,1810,2580,2541.40,0.78,0,-107,2700,2640,2605,2545,2510,2622,2527,164,770,1000,1750,5,1,15225000,393,-4.93,0.55,12,0.01,-523.00,4680.00,3345,20240910,-22.87,2500,20250121,3.20,2690,-4.09,20250205,2500,3.20,20250121,3345,-22.87,20240910,2500,3.20,20250121,0.00,N,006570,1000,164 억,,118307,N,N,7,N,00,N +20250207,120213,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2580,0,3,0.00,5054810,1989,21.30,2520,2580,2520,3350,1810,2580,2541.38,0.78,0,-107,2700,2640,2605,2545,2510,2622,2527,164,770,1000,1750,5,1,15225000,393,-4.93,0.55,12,0.01,-523.00,4680.00,3345,20240910,-22.87,2500,20250121,3.20,2690,-4.09,20250205,2500,3.20,20250121,3345,-22.87,20240910,2500,3.20,20250121,0.00,N,006570,1000,164 억,,118307,N,N,7,N,00,N +20250207,110213,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2580,0,3,0.00,3944550,1557,16.67,2520,2580,2520,3350,1810,2580,2533.43,0.78,0,-97,2700,2640,2605,2545,2510,2622,2527,164,770,1000,1750,5,1,15225000,393,-4.93,0.55,12,0.01,-523.00,4680.00,3345,20240910,-22.87,2500,20250121,3.20,2690,-4.09,20250205,2500,3.20,20250121,3345,-22.87,20240910,2500,3.20,20250121,0.00,N,006570,1000,164 억,,118307,N,N,7,N,00,N +20250207,100213,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2580,0,3,0.00,3944550,1557,16.67,2520,2580,2520,3350,1810,2580,2533.43,0.78,0,-97,2700,2640,2605,2545,2510,2622,2527,164,770,1000,1750,5,1,15225000,393,-4.93,0.55,12,0.01,-523.00,4680.00,3345,20240910,-22.87,2500,20250121,3.20,2690,-4.09,20250205,2500,3.20,20250121,3345,-22.87,20240910,2500,3.20,20250121,0.00,N,006570,1000,164 억,,118307,N,N,7,N,00,N +20250207,090213,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2575,-5,5,-0.19,3387960,1341,14.36,2520,2580,2520,3350,1810,2580,2526.44,0.78,0,-57,2700,2640,2605,2545,2510,2622,2527,164,770,1000,1750,5,1,15225000,392,-4.92,0.55,12,0.01,-523.00,4680.00,3345,20240910,-23.02,2500,20250121,3.00,2690,-4.28,20250205,2500,3.00,20250121,3345,-23.02,20240910,2500,3.00,20250121,0.00,N,006570,1000,164 억,,118307,N,N,7,N,00,N 20250206,160210,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2580,-100,5,-3.73,24250105,9340,150.79,2660,2665,2570,3480,1880,2680,2596.37,0.78,0,63,2766,2722,2646,2602,2526,2745,2625,164,800,1000,1820,5,1,15225000,393,-4.93,0.55,12,0.06,-523.00,4680.00,3345,20240910,-22.87,2500,20250121,3.20,2690,-4.09,20250205,2500,3.20,20250121,3345,-22.87,20240910,2500,3.20,20250121,0.00,N,006570,1000,164 억,,118244,N,N,7,N,00,N 20250206,150211,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2600,-80,5,-2.99,22849165,8797,142.02,2660,2665,2570,3480,1880,2680,2597.38,0.78,0,461,2766,2722,2646,2602,2526,2745,2625,164,800,1000,1820,5,1,15225000,396,-4.97,0.56,12,0.06,-523.00,4680.00,3345,20240910,-22.27,2500,20250121,4.00,2690,-3.35,20250205,2500,4.00,20250121,3345,-22.27,20240910,2500,4.00,20250121,0.00,N,006570,1000,164 억,,118244,N,N,4,N,00,N 20250206,140212,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2600,-80,5,-2.99,22526765,8673,140.02,2660,2665,2570,3480,1880,2680,2597.34,0.78,0,454,2766,2722,2646,2602,2526,2745,2625,164,800,1000,1820,5,1,15225000,396,-4.97,0.56,12,0.06,-523.00,4680.00,3345,20240910,-22.27,2500,20250121,4.00,2690,-3.35,20250205,2500,4.00,20250121,3345,-22.27,20240910,2500,4.00,20250121,0.00,N,006570,1000,164 억,,118244,N,N,4,N,00,N diff --git a/006620/price/prices-20250201.csv b/006620/price/prices-20250201.csv index 098493465681..6f8e4521e339 100644 --- a/006620/price/prices-20250201.csv +++ b/006620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160214,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4965,-35,5,-0.70,195221440,39313,50.84,5010,5020,4945,6500,3500,5000,4965.82,2.50,0,-17052,5140,5070,5020,4950,4900,5045,4925,142,1500,500,3700,5,1,28464992,1413,11.96,1.20,12,0.14,415.00,4129.00,8990,20240724,-44.77,4300,20241210,15.47,6050,-17.93,20250106,4750,4.53,20250102,8990,-44.77,20240724,4300,15.47,20241210,3.30,N,006620,500,142 억,,710604,N,N,2,N,00,N +20250207,150215,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4955,-45,5,-0.90,166674640,33551,43.39,5010,5020,4945,6500,3500,5000,4967.80,2.50,0,-13319,5140,5070,5020,4950,4900,5045,4925,142,1500,500,3700,5,1,28464992,1410,11.94,1.20,12,0.12,415.00,4129.00,8990,20240724,-44.88,4300,20241210,15.23,6050,-18.10,20250106,4750,4.32,20250102,8990,-44.88,20240724,4300,15.23,20241210,3.30,N,006620,500,142 억,,710604,N,N,0,N,00,N +20250207,140213,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4960,-40,5,-0.80,163144220,32839,42.47,5010,5020,4945,6500,3500,5000,4968.00,2.50,0,-13296,5140,5070,5020,4950,4900,5045,4925,142,1500,500,3700,5,1,28464992,1412,11.95,1.20,12,0.12,415.00,4129.00,8990,20240724,-44.83,4300,20241210,15.35,6050,-18.02,20250106,4750,4.42,20250102,8990,-44.83,20240724,4300,15.35,20241210,3.30,N,006620,500,142 억,,710604,N,N,0,N,00,N +20250207,130214,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4950,-50,5,-1.00,144748060,29126,37.66,5010,5020,4950,6500,3500,5000,4969.72,2.50,0,-11619,5140,5070,5020,4950,4900,5045,4925,142,1500,500,3700,5,1,28464992,1409,11.93,1.20,12,0.10,415.00,4129.00,8990,20240724,-44.94,4300,20241210,15.12,6050,-18.18,20250106,4750,4.21,20250102,8990,-44.94,20240724,4300,15.12,20241210,3.30,N,006620,500,142 억,,710604,N,N,0,N,00,N +20250207,120213,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4970,-30,5,-0.60,125480410,25239,32.64,5010,5020,4950,6500,3500,5000,4971.68,2.50,0,-11059,5140,5070,5020,4950,4900,5045,4925,142,1500,500,3700,5,1,28464992,1415,11.98,1.20,12,0.09,415.00,4129.00,8990,20240724,-44.72,4300,20241210,15.58,6050,-17.85,20250106,4750,4.63,20250102,8990,-44.72,20240724,4300,15.58,20241210,3.30,N,006620,500,142 억,,710604,N,N,0,N,00,N +20250207,110213,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4970,-30,5,-0.60,88671510,17812,23.03,5010,5020,4950,6500,3500,5000,4978.19,2.50,0,-8245,5140,5070,5020,4950,4900,5045,4925,142,1500,500,3700,5,1,28464992,1415,11.98,1.20,12,0.06,415.00,4129.00,8990,20240724,-44.72,4300,20241210,15.58,6050,-17.85,20250106,4750,4.63,20250102,8990,-44.72,20240724,4300,15.58,20241210,3.30,N,006620,500,142 억,,710604,N,N,0,N,00,N +20250207,100214,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4990,-10,5,-0.20,49311590,9883,12.78,5010,5020,4965,6500,3500,5000,4989.53,2.50,0,-2635,5140,5070,5020,4950,4900,5045,4925,142,1500,500,3700,5,1,28464992,1420,12.02,1.21,12,0.03,415.00,4129.00,8990,20240724,-44.49,4300,20241210,16.05,6050,-17.52,20250106,4750,5.05,20250102,8990,-44.49,20240724,4300,16.05,20241210,3.30,N,006620,500,142 억,,710604,N,N,0,N,00,N +20250207,090214,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4990,-10,5,-0.20,2868025,574,0.74,5010,5010,4990,6500,3500,5000,4996.54,2.50,0,-163,5140,5070,5020,4950,4900,5045,4925,142,1500,500,3700,5,1,28464992,1420,12.02,1.21,12,0.00,415.00,4129.00,8990,20240724,-44.49,4300,20241210,16.05,6050,-17.52,20250106,4750,5.05,20250102,8990,-44.49,20240724,4300,16.05,20241210,3.30,N,006620,500,142 억,,710604,N,N,0,N,00,N 20250206,160210,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5000,-50,5,-0.99,383679445,76713,98.44,5090,5090,4970,6560,3540,5050,5001.49,2.45,0,11893,5156,5102,5026,4972,4896,5130,5000,142,1510,500,3730,10,1,28464992,1423,12.05,1.21,12,0.27,415.00,4129.00,8990,20240724,-44.38,4300,20241210,16.28,6050,-17.36,20250106,4750,5.26,20250102,8990,-44.38,20240724,4300,16.28,20241210,3.34,N,006620,500,142 억,,698701,N,N,0,N,00,N 20250206,150211,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5000,-50,5,-0.99,360524890,72073,92.49,5090,5090,4970,6560,3540,5050,5002.22,2.45,0,13739,5156,5102,5026,4972,4896,5130,5000,142,1510,500,3730,10,1,28464992,1423,12.05,1.21,12,0.25,415.00,4129.00,8990,20240724,-44.38,4300,20241210,16.28,6050,-17.36,20250106,4750,5.26,20250102,8990,-44.38,20240724,4300,16.28,20241210,3.34,N,006620,500,142 억,,698701,N,N,0,N,00,N 20250206,140212,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4995,-55,5,-1.09,346730980,69309,88.94,5090,5090,4970,6560,3540,5050,5002.68,2.45,0,13595,5156,5102,5026,4972,4896,5130,5000,142,1510,500,3730,5,1,28464992,1422,12.04,1.21,12,0.24,415.00,4129.00,8990,20240724,-44.44,4300,20241210,16.16,6050,-17.44,20250106,4750,5.16,20250102,8990,-44.44,20240724,4300,16.16,20241210,3.34,N,006620,500,142 억,,698701,N,N,0,N,00,N diff --git a/006650/price/prices-20250201.csv b/006650/price/prices-20250201.csv index 92e9decc9752..b5623a46bd7f 100644 --- a/006650/price/prices-20250201.csv +++ b/006650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,93700,-500,5,-0.53,1404584900,14957,125.72,93700,95300,92600,122400,66000,94200,93908.20,7.19,0,-3080,96400,95300,93600,92500,90800,95850,93050,410,28200,5000,69700,100,1,6500000,6091,-20.97,0.33,12,0.23,-4468.00,281297.00,161000,20240520,-41.80,68400,20241209,36.99,96300,-2.70,20250131,75300,24.44,20250103,161000,-41.80,20240520,68400,36.99,20241209,0.78,N,006650,5000,410 억,,467551,N,N,95,N,00,N +20250207,150215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,94600,400,2,0.42,1283676100,13672,114.92,93700,95300,92600,122400,66000,94200,93890.88,7.19,0,-2927,96400,95300,93600,92500,90800,95850,93050,410,28200,5000,69700,100,1,6500000,6149,-21.17,0.34,12,0.21,-4468.00,281297.00,161000,20240520,-41.24,68400,20241209,38.30,96300,-1.77,20250131,75300,25.63,20250103,161000,-41.24,20240520,68400,38.30,20241209,0.78,N,006650,5000,410 억,,467551,N,N,43,N,00,N +20250207,140214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,94700,500,2,0.53,1044982900,11149,93.71,93700,95300,92600,122400,66000,94200,93728.85,7.19,0,-1327,96400,95300,93600,92500,90800,95850,93050,410,28200,5000,69700,100,1,6500000,6156,-21.20,0.34,12,0.17,-4468.00,281297.00,161000,20240520,-41.18,68400,20241209,38.45,96300,-1.66,20250131,75300,25.76,20250103,161000,-41.18,20240520,68400,38.45,20241209,0.78,N,006650,5000,410 억,,467551,N,N,43,N,00,N +20250207,130214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,93600,-600,5,-0.64,806821000,8618,72.44,93700,95300,92600,122400,66000,94200,93620.45,7.19,0,-880,96400,95300,93600,92500,90800,95850,93050,410,28200,5000,69700,100,1,6500000,6084,-20.95,0.33,12,0.13,-4468.00,281297.00,161000,20240520,-41.86,68400,20241209,36.84,96300,-2.80,20250131,75300,24.30,20250103,161000,-41.86,20240520,68400,36.84,20241209,0.78,N,006650,5000,410 억,,467551,N,N,43,N,00,N +20250207,120213,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,93500,-700,5,-0.74,706730300,7546,63.43,93700,95300,92600,122400,66000,94200,93656.28,7.19,0,-993,96400,95300,93600,92500,90800,95850,93050,410,28200,5000,69700,100,1,6500000,6078,-20.93,0.33,12,0.12,-4468.00,281297.00,161000,20240520,-41.93,68400,20241209,36.70,96300,-2.91,20250131,75300,24.17,20250103,161000,-41.93,20240520,68400,36.70,20241209,0.78,N,006650,5000,410 억,,467551,N,N,43,N,00,N +20250207,110214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,93600,-600,5,-0.64,651041200,6949,58.41,93700,95300,92600,122400,66000,94200,93688.47,7.19,0,-674,96400,95300,93600,92500,90800,95850,93050,410,28200,5000,69700,100,1,6500000,6084,-20.95,0.33,12,0.11,-4468.00,281297.00,161000,20240520,-41.86,68400,20241209,36.84,96300,-2.80,20250131,75300,24.30,20250103,161000,-41.86,20240520,68400,36.84,20241209,0.78,N,006650,5000,410 억,,467551,N,N,43,N,00,N +20250207,100214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,93000,-1200,5,-1.27,433968100,4616,38.80,93700,95300,93000,122400,66000,94200,94013.89,7.19,0,505,96400,95300,93600,92500,90800,95850,93050,410,28200,5000,69700,100,1,6500000,6045,-20.81,0.33,12,0.07,-4468.00,281297.00,161000,20240520,-42.24,68400,20241209,35.96,96300,-3.43,20250131,75300,23.51,20250103,161000,-42.24,20240520,68400,35.96,20241209,0.78,N,006650,5000,410 억,,467551,N,N,43,N,00,N +20250207,090214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,93700,-500,5,-0.53,11993600,128,1.08,93700,93700,93700,122400,66000,94200,93700.00,7.19,0,-80,96400,95300,93600,92500,90800,95850,93050,410,28200,5000,69700,100,1,6500000,6091,-20.97,0.33,12,0.00,-4468.00,281297.00,161000,20240520,-41.80,68400,20241209,36.99,96300,-2.70,20250131,75300,24.44,20250103,161000,-41.80,20240520,68400,36.99,20241209,0.78,N,006650,5000,410 억,,467551,N,N,43,N,00,N 20250206,160210,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,94200,400,2,0.43,1114020900,11896,31.66,93800,94700,91900,121900,65700,93800,93646.35,7.23,0,-4251,99800,96800,92600,89600,85400,98300,91100,410,28100,5000,69410,100,1,6500000,6123,-21.08,0.33,12,0.18,-4468.00,281297.00,161000,20240520,-41.49,68400,20241209,37.72,96300,-2.18,20250131,75300,25.10,20250103,161000,-41.49,20240520,68400,37.72,20241209,0.74,N,006650,5000,410 억,,469914,N,N,43,N,00,N 20250206,150211,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,93700,-100,5,-0.11,999855800,10683,28.43,93800,94700,91900,121900,65700,93800,93593.17,7.23,0,-4467,99800,96800,92600,89600,85400,98300,91100,410,28100,5000,69410,100,1,6500000,6091,-20.97,0.33,12,0.16,-4468.00,281297.00,161000,20240520,-41.80,68400,20241209,36.99,96300,-2.70,20250131,75300,24.44,20250103,161000,-41.80,20240520,68400,36.99,20241209,0.74,N,006650,5000,410 억,,469914,N,N,33,N,00,N 20250206,140212,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,93900,100,2,0.11,914975100,9777,26.02,93800,94700,91900,121900,65700,93800,93584.44,7.23,0,-4302,99800,96800,92600,89600,85400,98300,91100,410,28100,5000,69410,100,1,6500000,6104,-21.02,0.33,12,0.15,-4468.00,281297.00,161000,20240520,-41.68,68400,20241209,37.28,96300,-2.49,20250131,75300,24.70,20250103,161000,-41.68,20240520,68400,37.28,20241209,0.74,N,006650,5000,410 억,,469914,N,N,33,N,00,N diff --git a/006660/price/prices-20250201.csv b/006660/price/prices-20250201.csv index 98e2b0cb0aa2..2fb5cc3c7068 100644 --- a/006660/price/prices-20250201.csv +++ b/006660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160214,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12820,790,2,6.57,40108556510,3033548,1123.27,12270,13860,12010,15630,8430,12030,13222.19,0.82,0,1586,12823,12426,12103,11706,11383,12625,11905,41,3600,500,7930,10,1,8126314,1042,7.55,0.38,12,37.33,1699.00,33381.00,20700,20240626,-38.07,7820,20240125,63.94,15000,-14.53,20250113,8750,46.51,20250102,20700,-38.07,20240626,8110,58.08,20241209,6.38,N,006660,500,40 억,,66242,N,N,4,N,00,N +20250207,150215,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12800,770,2,6.40,39483056590,2984714,1105.19,12270,13860,12010,15630,8430,12030,13228.43,0.82,0,66,12823,12426,12103,11706,11383,12625,11905,41,3600,500,7930,10,1,8126314,1040,7.53,0.38,12,36.73,1699.00,33381.00,20700,20240626,-38.16,7820,20240125,63.68,15000,-14.67,20250113,8750,46.29,20250102,20700,-38.16,20240626,8110,57.83,20241209,6.38,N,006660,500,40 억,,66242,N,N,4,N,00,N +20250207,140214,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12900,870,2,7.23,38329025210,2894524,1071.80,12270,13860,12010,15630,8430,12030,13241.92,0.82,0,-3742,12823,12426,12103,11706,11383,12625,11905,41,3600,500,7930,10,1,8126314,1048,7.59,0.39,12,35.62,1699.00,33381.00,20700,20240626,-37.68,7820,20240125,64.96,15000,-14.00,20250113,8750,47.43,20250102,20700,-37.68,20240626,8110,59.06,20241209,6.38,N,006660,500,40 억,,66242,N,N,4,N,00,N +20250207,130214,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13040,1010,2,8.40,36813996020,2777386,1028.42,12270,13860,12010,15630,8430,12030,13254.92,0.82,0,-15378,12823,12426,12103,11706,11383,12625,11905,41,3600,500,7930,10,1,8126314,1060,7.68,0.39,12,34.18,1699.00,33381.00,20700,20240626,-37.00,7820,20240125,66.75,15000,-13.07,20250113,8750,49.03,20250102,20700,-37.00,20240626,8110,60.79,20241209,6.38,N,006660,500,40 억,,66242,N,N,4,N,00,N +20250207,120213,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13420,1390,2,11.55,31156396240,2350279,870.27,12270,13860,12010,15630,8430,12030,13256.48,0.82,0,-29156,12823,12426,12103,11706,11383,12625,11905,41,3600,500,7930,10,1,8126314,1091,7.90,0.40,12,28.92,1699.00,33381.00,20700,20240626,-35.17,7820,20240125,71.61,15000,-10.53,20250113,8750,53.37,20250102,20700,-35.17,20240626,8110,65.47,20241209,6.38,N,006660,500,40 억,,66242,N,N,4,N,00,N +20250207,110214,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12420,390,2,3.24,5616187070,449819,166.56,12270,12900,12010,15630,8430,12030,12485.46,0.82,0,-19935,12823,12426,12103,11706,11383,12625,11905,41,3600,500,7930,10,1,8126314,1009,7.31,0.37,12,5.54,1699.00,33381.00,20700,20240626,-40.00,7820,20240125,58.82,15000,-17.20,20250113,8750,41.94,20250102,20700,-40.00,20240626,8110,53.14,20241209,6.38,N,006660,500,40 억,,66242,N,N,4,N,00,N +20250207,100214,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12430,400,2,3.33,5065276270,405500,150.15,12270,12900,12010,15630,8430,12030,12491.46,0.82,0,-19710,12823,12426,12103,11706,11383,12625,11905,41,3600,500,7930,10,1,8126314,1010,7.32,0.37,12,4.99,1699.00,33381.00,20700,20240626,-39.95,7820,20240125,58.95,15000,-17.13,20250113,8750,42.06,20250102,20700,-39.95,20240626,8110,53.27,20241209,6.38,N,006660,500,40 억,,66242,N,N,4,N,00,N +20250207,090214,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12100,70,2,0.58,453609040,37097,13.74,12270,12300,12080,15630,8430,12030,12227.78,0.82,0,-7089,12823,12426,12103,11706,11383,12625,11905,41,3600,500,7930,10,1,8126314,983,7.12,0.36,12,0.46,1699.00,33381.00,20700,20240626,-41.55,7820,20240125,54.73,15000,-19.33,20250113,8750,38.29,20250102,20700,-41.55,20240626,8110,49.20,20241209,6.38,N,006660,500,40 억,,66242,N,N,4,N,00,N 20250206,160211,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12030,270,2,2.30,3148590030,262041,165.41,11880,12500,11780,15280,8240,11760,12015.56,1.01,0,-15844,12060,11910,11730,11580,11400,11985,11655,41,3520,500,7760,10,1,8126314,978,7.08,0.36,12,3.22,1699.00,33381.00,20700,20240626,-41.88,7820,20240125,53.84,15000,-19.80,20250113,8750,37.49,20250102,20700,-41.88,20240626,8110,48.34,20241209,6.47,N,006660,500,40 억,,82274,N,N,4,N,00,N 20250206,150211,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,11830,70,2,0.60,2798236070,232873,147.00,11880,12500,11780,15280,8240,11760,12016.15,1.01,0,-10305,12060,11910,11730,11580,11400,11985,11655,41,3520,500,7760,10,1,8126314,961,6.96,0.35,12,2.87,1699.00,33381.00,20700,20240626,-42.85,7820,20240125,51.28,15000,-21.13,20250113,8750,35.20,20250102,20700,-42.85,20240626,8110,45.87,20241209,6.47,N,006660,500,40 억,,82274,N,N,2,N,00,N 20250206,140212,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,11810,50,2,0.43,2531106470,210256,132.72,11880,12500,11810,15280,8240,11760,12038.21,1.01,0,-17000,12060,11910,11730,11580,11400,11985,11655,41,3520,500,7760,10,1,8126314,960,6.95,0.35,12,2.59,1699.00,33381.00,20700,20240626,-42.95,7820,20240125,51.02,15000,-21.27,20250113,8750,34.97,20250102,20700,-42.95,20240626,8110,45.62,20241209,6.47,N,006660,500,40 억,,82274,N,N,2,N,00,N diff --git a/006730/price/prices-20250201.csv b/006730/price/prices-20250201.csv index 4cb10b806e56..1a7e2878aedb 100644 --- a/006730/price/prices-20250201.csv +++ b/006730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160214,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5480,-10,5,-0.18,191525270,34944,155.14,5470,5520,5450,7130,3850,5490,5480.92,10.49,0,-6307,5563,5526,5493,5456,5423,5545,5475,337,1640,500,4170,10,1,65926923,3613,2.67,0.42,12,0.05,2052.00,13083.00,8250,20240517,-33.58,5060,20241220,8.30,5670,-3.35,20250123,5350,2.43,20250203,8250,-33.58,20240517,5060,8.30,20241220,0.50,N,006730,500,337 억,,6917424,N,N,1775,N,00,N +20250207,150215,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5510,20,2,0.36,175779870,32076,142.41,5470,5520,5450,7130,3850,5490,5480.11,10.49,0,-5642,5563,5526,5493,5456,5423,5545,5475,337,1640,500,4170,10,1,65926923,3633,2.69,0.42,12,0.05,2052.00,13083.00,8250,20240517,-33.21,5060,20241220,8.89,5670,-2.82,20250123,5350,2.99,20250203,8250,-33.21,20240517,5060,8.89,20241220,0.50,N,006730,500,337 억,,6917424,N,N,1022,N,00,N +20250207,140214,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5460,-30,5,-0.55,93116270,17021,75.57,5470,5510,5450,7130,3850,5490,5470.67,10.49,0,168,5563,5526,5493,5456,5423,5545,5475,337,1640,500,4170,10,1,65926923,3600,2.66,0.42,12,0.03,2052.00,13083.00,8250,20240517,-33.82,5060,20241220,7.91,5670,-3.70,20250123,5350,2.06,20250203,8250,-33.82,20240517,5060,7.91,20241220,0.50,N,006730,500,337 억,,6917424,N,N,1022,N,00,N +20250207,130214,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5470,-20,5,-0.36,79355000,14504,64.39,5470,5510,5450,7130,3850,5490,5471.25,10.49,0,143,5563,5526,5493,5456,5423,5545,5475,337,1640,500,4170,10,1,65926923,3606,2.67,0.42,12,0.02,2052.00,13083.00,8250,20240517,-33.70,5060,20241220,8.10,5670,-3.53,20250123,5350,2.24,20250203,8250,-33.70,20240517,5060,8.10,20241220,0.50,N,006730,500,337 억,,6917424,N,N,1022,N,00,N +20250207,120214,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5480,-10,5,-0.18,64119500,11719,52.03,5470,5510,5450,7130,3850,5490,5471.41,10.49,0,-243,5563,5526,5493,5456,5423,5545,5475,337,1640,500,4170,10,1,65926923,3613,2.67,0.42,12,0.02,2052.00,13083.00,8250,20240517,-33.58,5060,20241220,8.30,5670,-3.35,20250123,5350,2.43,20250203,8250,-33.58,20240517,5060,8.30,20241220,0.50,N,006730,500,337 억,,6917424,N,N,1022,N,00,N +20250207,110214,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5480,-10,5,-0.18,44006410,8041,35.70,5470,5510,5450,7130,3850,5490,5472.75,10.49,0,-223,5563,5526,5493,5456,5423,5545,5475,337,1640,500,4170,10,1,65926923,3613,2.67,0.42,12,0.01,2052.00,13083.00,8250,20240517,-33.58,5060,20241220,8.30,5670,-3.35,20250123,5350,2.43,20250203,8250,-33.58,20240517,5060,8.30,20241220,0.50,N,006730,500,337 억,,6917424,N,N,1022,N,00,N +20250207,100214,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5500,10,2,0.18,23447420,4287,19.03,5470,5510,5450,7130,3850,5490,5469.42,10.49,0,270,5563,5526,5493,5456,5423,5545,5475,337,1640,500,4170,10,1,65926923,3626,2.68,0.42,12,0.01,2052.00,13083.00,8250,20240517,-33.33,5060,20241220,8.70,5670,-3.00,20250123,5350,2.80,20250203,8250,-33.33,20240517,5060,8.70,20241220,0.50,N,006730,500,337 억,,6917424,N,N,1022,N,00,N +20250207,090214,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5470,-20,5,-0.36,3489960,638,2.83,5470,5500,5470,7130,3850,5490,5470.16,10.49,0,-421,5563,5526,5493,5456,5423,5545,5475,337,1640,500,4170,10,1,65926923,3606,2.67,0.42,12,0.00,2052.00,13083.00,8250,20240517,-33.70,5060,20241220,8.10,5670,-3.53,20250123,5350,2.24,20250203,8250,-33.70,20240517,5060,8.10,20241220,0.50,N,006730,500,337 억,,6917424,N,N,1022,N,00,N 20250206,160211,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5490,10,2,0.18,123157860,22474,25.04,5470,5530,5460,7120,3840,5480,5480.01,10.42,0,739,5626,5552,5486,5412,5346,5520,5380,337,1640,500,4160,10,1,65926923,3619,2.68,0.42,12,0.03,2052.00,13083.00,8250,20240517,-33.45,5060,20241220,8.50,5670,-3.17,20250123,5350,2.62,20250203,8250,-33.45,20240517,5060,8.50,20241220,0.50,N,006730,500,337 억,,6871464,N,N,1022,N,00,N 20250206,150212,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5480,0,3,0.00,107533530,19623,21.86,5470,5530,5460,7120,3840,5480,5479.97,10.42,0,1143,5626,5552,5486,5412,5346,5520,5380,337,1640,500,4160,10,1,65926923,3613,2.67,0.42,12,0.03,2052.00,13083.00,8250,20240517,-33.58,5060,20241220,8.30,5670,-3.35,20250123,5350,2.43,20250203,8250,-33.58,20240517,5060,8.30,20241220,0.50,N,006730,500,337 억,,6871464,N,N,321,N,00,N 20250206,140213,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5490,10,2,0.18,82050440,14967,16.68,5470,5530,5460,7120,3840,5480,5482.09,10.42,0,921,5626,5552,5486,5412,5346,5520,5380,337,1640,500,4160,10,1,65926923,3619,2.68,0.42,12,0.02,2052.00,13083.00,8250,20240517,-33.45,5060,20241220,8.50,5670,-3.17,20250123,5350,2.62,20250203,8250,-33.45,20240517,5060,8.50,20241220,0.50,N,006730,500,337 억,,6871464,N,N,321,N,00,N diff --git a/006740/price/prices-20250201.csv b/006740/price/prices-20250201.csv index 322a22667b6f..db46b0e7a22b 100644 --- a/006740/price/prices-20250201.csv +++ b/006740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160215,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,1037,-17,5,-1.61,233289578,224155,207.40,1050,1064,1031,1370,738,1054,1040.83,1.02,0,-77039,1069,1061,1052,1044,1035,1057,1040,291,316,500,750,1,1,55907218,580,-9.18,0.39,12,0.40,-113.00,2654.00,2595,20240125,-60.04,1031,20250207,0.58,1199,-13.51,20250107,1031,0.58,20250207,2355,-55.97,20240216,1031,0.58,20250207,0.39,N,006740,500,291 억,,569735,N,N,1,N,00,N +20250207,150216,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,1036,-18,5,-1.71,208686056,200412,185.43,1050,1064,1031,1370,738,1054,1041.29,1.02,0,-66620,1069,1061,1052,1044,1035,1057,1040,291,316,500,750,1,1,55907218,579,-9.17,0.39,12,0.36,-113.00,2654.00,2595,20240125,-60.08,1031,20250207,0.48,1199,-13.59,20250107,1031,0.48,20250207,2355,-56.01,20240216,1031,0.48,20250207,0.39,N,006740,500,291 억,,569735,N,N,1,N,00,N +20250207,140214,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1043,-11,5,-1.04,119698183,114587,106.02,1050,1064,1040,1370,738,1054,1044.61,1.02,0,-54612,1069,1061,1052,1044,1035,1057,1040,291,316,500,750,1,1,55907218,583,-9.23,0.39,12,0.20,-113.00,2654.00,2595,20240125,-59.81,1036,20250123,0.68,1199,-13.01,20250107,1036,0.68,20250123,2355,-55.71,20240216,1036,0.68,20250123,0.39,N,006740,500,291 억,,569735,N,N,1,N,00,N +20250207,130215,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1042,-12,5,-1.14,81196801,77600,71.80,1050,1064,1041,1370,738,1054,1046.35,1.02,0,-41276,1069,1061,1052,1044,1035,1057,1040,291,316,500,750,1,1,55907218,583,-9.22,0.39,12,0.14,-113.00,2654.00,2595,20240125,-59.85,1036,20250123,0.58,1199,-13.09,20250107,1036,0.58,20250123,2355,-55.75,20240216,1036,0.58,20250123,0.39,N,006740,500,291 억,,569735,N,N,1,N,00,N +20250207,120214,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1048,-6,5,-0.57,60715482,57986,53.65,1050,1064,1041,1370,738,1054,1047.07,1.02,0,-31739,1069,1061,1052,1044,1035,1057,1040,291,316,500,750,1,1,55907218,586,-9.27,0.39,12,0.10,-113.00,2654.00,2595,20240125,-59.61,1036,20250123,1.16,1199,-12.59,20250107,1036,1.16,20250123,2355,-55.50,20240216,1036,1.16,20250123,0.39,N,006740,500,291 억,,569735,N,N,1,N,00,N +20250207,110214,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1048,-6,5,-0.57,54547944,52101,48.21,1050,1064,1041,1370,738,1054,1046.97,1.02,0,-28011,1069,1061,1052,1044,1035,1057,1040,291,316,500,750,1,1,55907218,586,-9.27,0.39,12,0.09,-113.00,2654.00,2595,20240125,-59.61,1036,20250123,1.16,1199,-12.59,20250107,1036,1.16,20250123,2355,-55.50,20240216,1036,1.16,20250123,0.39,N,006740,500,291 억,,569735,N,N,1,N,00,N +20250207,100215,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1044,-10,5,-0.95,30273789,28852,26.70,1050,1064,1044,1370,738,1054,1049.28,1.02,0,-15532,1069,1061,1052,1044,1035,1057,1040,291,316,500,750,1,1,55907218,584,-9.24,0.39,12,0.05,-113.00,2654.00,2595,20240125,-59.77,1036,20250123,0.77,1199,-12.93,20250107,1036,0.77,20250123,2355,-55.67,20240216,1036,0.77,20250123,0.39,N,006740,500,291 억,,569735,N,N,1,N,00,N +20250207,090215,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1063,9,2,0.85,2616680,2492,2.31,1050,1064,1050,1370,738,1054,1050.03,1.02,0,-378,1069,1061,1052,1044,1035,1057,1040,291,316,500,750,1,1,55907218,594,-9.41,0.40,12,0.00,-113.00,2654.00,2595,20240125,-59.04,1036,20250123,2.61,1199,-11.34,20250107,1036,2.61,20250123,2355,-54.86,20240216,1036,2.61,20250123,0.39,N,006740,500,291 억,,569735,N,N,1,N,00,N 20250206,160211,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1054,0,3,0.00,113880304,107903,56.55,1058,1060,1043,1370,738,1054,1055.40,1.06,0,-22283,1082,1067,1057,1042,1032,1063,1038,291,316,500,750,1,1,55907218,589,-9.33,0.40,12,0.19,-113.00,2654.00,2630,20240124,-59.92,1036,20250123,1.74,1199,-12.09,20250107,1036,1.74,20250123,2355,-55.24,20240216,1036,1.74,20250123,0.41,N,006740,500,291 억,,595310,N,N,1,N,00,N 20250206,150212,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1059,5,2,0.47,109680031,103919,54.46,1058,1060,1043,1370,738,1054,1055.44,1.06,0,-21651,1082,1067,1057,1042,1032,1063,1038,291,316,500,750,1,1,55907218,592,-9.37,0.40,12,0.19,-113.00,2654.00,2630,20240124,-59.73,1036,20250123,2.22,1199,-11.68,20250107,1036,2.22,20250123,2355,-55.03,20240216,1036,2.22,20250123,0.41,N,006740,500,291 억,,595310,N,N,8,N,00,N 20250206,140213,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1058,4,2,0.38,83733398,79389,41.60,1058,1060,1043,1370,738,1054,1054.72,1.06,0,-15304,1082,1067,1057,1042,1032,1063,1038,291,316,500,750,1,1,55907218,591,-9.36,0.40,12,0.14,-113.00,2654.00,2630,20240124,-59.77,1036,20250123,2.12,1199,-11.76,20250107,1036,2.12,20250123,2355,-55.07,20240216,1036,2.12,20250123,0.41,N,006740,500,291 억,,595310,N,N,8,N,00,N diff --git a/006800/price/prices-20250201.csv b/006800/price/prices-20250201.csv index 2439a2bd88b1..dd93d99c37e3 100644 --- a/006800/price/prices-20250201.csv +++ b/006800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160215,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8270,-130,5,-1.55,3033269320,363610,90.28,8330,8440,8270,10920,5880,8400,8342.76,13.43,0,-82424,8566,8482,8386,8302,8206,8435,8255,33316,2520,5000,6380,10,1,585316408,48406,19.23,0.55,12,0.06,430.00,15098.00,9300,20241107,-11.08,6600,20240805,25.30,8470,-2.36,20250206,7920,4.42,20250114,9300,-11.08,20241107,6600,25.30,20240805,0.13,N,006800,5000,33315 억,,78592577,N,N,3195,N,00,N +20250207,150216,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8290,-110,5,-1.31,2439096210,291814,72.45,8330,8440,8290,10920,5880,8400,8358.30,13.43,0,-91651,8566,8482,8386,8302,8206,8435,8255,33316,2520,5000,6380,10,1,585316408,48523,19.28,0.55,12,0.05,430.00,15098.00,9300,20241107,-10.86,6600,20240805,25.61,8470,-2.13,20250206,7920,4.67,20250114,9300,-10.86,20241107,6600,25.61,20240805,0.13,N,006800,5000,33315 억,,78592577,N,N,717,N,00,N +20250207,140215,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8360,-40,5,-0.48,1814523950,216710,53.81,8330,8440,8330,10920,5880,8400,8372.97,13.43,0,-54763,8566,8482,8386,8302,8206,8435,8255,33316,2520,5000,6380,10,1,585316408,48932,19.44,0.55,12,0.04,430.00,15098.00,9300,20241107,-10.11,6600,20240805,26.67,8470,-1.30,20250206,7920,5.56,20250114,9300,-10.11,20241107,6600,26.67,20240805,0.13,N,006800,5000,33315 억,,78592577,N,N,717,N,00,N +20250207,130215,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8370,-30,5,-0.36,1581990720,188904,46.90,8330,8440,8330,10920,5880,8400,8374.48,13.43,0,-38214,8566,8482,8386,8302,8206,8435,8255,33316,2520,5000,6380,10,1,585316408,48991,19.47,0.55,12,0.03,430.00,15098.00,9300,20241107,-10.00,6600,20240805,26.82,8470,-1.18,20250206,7920,5.68,20250114,9300,-10.00,20241107,6600,26.82,20240805,0.13,N,006800,5000,33315 억,,78592577,N,N,717,N,00,N +20250207,120214,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8400,0,3,0.00,1259833330,150385,37.34,8330,8440,8330,10920,5880,8400,8377.28,13.43,0,-18160,8566,8482,8386,8302,8206,8435,8255,33316,2520,5000,6380,10,1,585316408,49167,19.53,0.56,12,0.03,430.00,15098.00,9300,20241107,-9.68,6600,20240805,27.27,8470,-0.83,20250206,7920,6.06,20250114,9300,-9.68,20241107,6600,27.27,20240805,0.13,N,006800,5000,33315 억,,78592577,N,N,717,N,00,N +20250207,110214,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8410,10,2,0.12,891142850,106510,26.44,8330,8410,8330,10920,5880,8400,8366.54,13.43,0,-15495,8566,8482,8386,8302,8206,8435,8255,33316,2520,5000,6380,10,1,585316408,49225,19.56,0.56,12,0.02,430.00,15098.00,9300,20241107,-9.57,6600,20240805,27.42,8470,-0.71,20250206,7920,6.19,20250114,9300,-9.57,20241107,6600,27.42,20240805,0.13,N,006800,5000,33315 억,,78592577,N,N,717,N,00,N +20250207,100215,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8360,-40,5,-0.48,478776750,57282,14.22,8330,8390,8330,10920,5880,8400,8357.73,13.43,0,-20221,8566,8482,8386,8302,8206,8435,8255,33316,2520,5000,6380,10,1,585316408,48932,19.44,0.55,12,0.01,430.00,15098.00,9300,20241107,-10.11,6600,20240805,26.67,8470,-1.30,20250206,7920,5.56,20250114,9300,-10.11,20241107,6600,26.67,20240805,0.13,N,006800,5000,33315 억,,78592577,N,N,717,N,00,N +20250207,090215,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8380,-20,5,-0.24,109043090,13062,3.24,8330,8380,8330,10920,5880,8400,8345.24,13.43,0,-4716,8566,8482,8386,8302,8206,8435,8255,33316,2520,5000,6380,10,1,585316408,49050,19.49,0.56,12,0.00,430.00,15098.00,9300,20241107,-9.89,6600,20240805,26.97,8470,-1.06,20250206,7920,5.81,20250114,9300,-9.89,20241107,6600,26.97,20240805,0.13,N,006800,5000,33315 억,,78592577,N,N,717,N,00,N 20250206,160211,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8400,20,2,0.24,3371773170,402484,136.49,8430,8470,8290,10890,5870,8380,8377.40,13.43,0,-31490,8506,8442,8386,8322,8266,8475,8355,33316,2510,5000,6360,10,1,585316408,49167,19.53,0.56,12,0.07,430.00,15098.00,9300,20241107,-9.68,6600,20240805,27.27,8470,-0.83,20250206,7920,6.06,20250114,9300,-9.68,20241107,6600,27.27,20240805,0.13,N,006800,5000,33315 억,,78602571,N,N,717,N,00,N 20250206,150212,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8300,-80,5,-0.95,2845604660,339655,115.19,8430,8470,8290,10890,5870,8380,8377.93,13.43,0,-19186,8506,8442,8386,8322,8266,8475,8355,33316,2510,5000,6360,10,1,585316408,48581,19.30,0.55,12,0.06,430.00,15098.00,9300,20241107,-10.75,6600,20240805,25.76,8470,-2.01,20250206,7920,4.80,20250114,9300,-10.75,20241107,6600,25.76,20240805,0.13,N,006800,5000,33315 억,,78602571,N,N,1935,N,00,N 20250206,140213,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8300,-80,5,-0.95,2399032800,285877,96.95,8430,8470,8290,10890,5870,8380,8391.84,13.43,0,-21606,8506,8442,8386,8322,8266,8475,8355,33316,2510,5000,6360,10,1,585316408,48581,19.30,0.55,12,0.05,430.00,15098.00,9300,20241107,-10.75,6600,20240805,25.76,8470,-2.01,20250206,7920,4.80,20250114,9300,-10.75,20241107,6600,25.76,20240805,0.13,N,006800,5000,33315 억,,78602571,N,N,1935,N,00,N diff --git a/006840/price/prices-20250201.csv b/006840/price/prices-20250201.csv index 9e1309266c82..912fd94f87fd 100644 --- a/006840/price/prices-20250201.csv +++ b/006840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9960,0,3,0.00,51090120,5146,108.18,9960,9990,9890,12940,6980,9960,9928.12,5.46,0,-1620,10013,9986,9943,9916,9873,9965,9895,662,2980,5000,7170,10,1,13247561,1319,3.83,0.23,12,0.04,2600.00,44100.00,18030,20240219,-44.76,9450,20250102,5.40,10280,-3.11,20250123,9450,5.40,20250102,18030,-44.76,20240219,9450,5.40,20250102,0.16,N,006840,5000,662 억,,722763,N,N,6,N,00,N +20250207,150216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9960,0,3,0.00,46021020,4637,97.48,9960,9990,9890,12940,6980,9960,9924.74,5.46,0,-1233,10013,9986,9943,9916,9873,9965,9895,662,2980,5000,7170,10,1,13247561,1319,3.83,0.23,12,0.04,2600.00,44100.00,18030,20240219,-44.76,9450,20250102,5.40,10280,-3.11,20250123,9450,5.40,20250102,18030,-44.76,20240219,9450,5.40,20250102,0.16,N,006840,5000,662 억,,722763,N,N,6,N,00,N +20250207,140215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9920,-40,5,-0.40,44261760,4460,93.76,9960,9990,9890,12940,6980,9960,9924.16,5.46,0,-1174,10013,9986,9943,9916,9873,9965,9895,662,2980,5000,7170,10,1,13247561,1314,3.82,0.22,12,0.03,2600.00,44100.00,18030,20240219,-44.98,9450,20250102,4.97,10280,-3.50,20250123,9450,4.97,20250102,18030,-44.98,20240219,9450,4.97,20250102,0.16,N,006840,5000,662 억,,722763,N,N,6,N,00,N +20250207,130215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9920,-40,5,-0.40,30306130,3054,64.20,9960,9990,9890,12940,6980,9960,9923.42,5.46,0,-1065,10013,9986,9943,9916,9873,9965,9895,662,2980,5000,7170,10,1,13247561,1314,3.82,0.22,12,0.02,2600.00,44100.00,18030,20240219,-44.98,9450,20250102,4.97,10280,-3.50,20250123,9450,4.97,20250102,18030,-44.98,20240219,9450,4.97,20250102,0.16,N,006840,5000,662 억,,722763,N,N,6,N,00,N +20250207,120214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9910,-50,5,-0.50,28264110,2848,59.87,9960,9990,9890,12940,6980,9960,9924.20,5.46,0,-1034,10013,9986,9943,9916,9873,9965,9895,662,2980,5000,7170,10,1,13247561,1313,3.81,0.22,12,0.02,2600.00,44100.00,18030,20240219,-45.04,9450,20250102,4.87,10280,-3.60,20250123,9450,4.87,20250102,18030,-45.04,20240219,9450,4.87,20250102,0.16,N,006840,5000,662 억,,722763,N,N,6,N,00,N +20250207,110215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9900,-60,5,-0.60,26161900,2636,55.41,9960,9990,9890,12940,6980,9960,9924.85,5.46,0,-940,10013,9986,9943,9916,9873,9965,9895,662,2980,5000,7170,10,1,13247561,1312,3.81,0.22,12,0.02,2600.00,44100.00,18030,20240219,-45.09,9450,20250102,4.76,10280,-3.70,20250123,9450,4.76,20250102,18030,-45.09,20240219,9450,4.76,20250102,0.16,N,006840,5000,662 억,,722763,N,N,6,N,00,N +20250207,100215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9930,-30,5,-0.30,7417370,745,15.66,9960,9990,9920,12940,6980,9960,9956.20,5.46,0,-525,10013,9986,9943,9916,9873,9965,9895,662,2980,5000,7170,10,1,13247561,1315,3.82,0.23,12,0.01,2600.00,44100.00,18030,20240219,-44.93,9450,20250102,5.08,10280,-3.40,20250123,9450,5.08,20250102,18030,-44.93,20240219,9450,5.08,20250102,0.16,N,006840,5000,662 억,,722763,N,N,6,N,00,N +20250207,090215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9940,-20,5,-0.20,3345960,336,7.06,9960,9960,9920,12940,6980,9960,9958.21,5.46,0,-316,10013,9986,9943,9916,9873,9965,9895,662,2980,5000,7170,10,1,13247561,1317,3.82,0.23,12,0.00,2600.00,44100.00,18030,20240219,-44.87,9450,20250102,5.19,10280,-3.31,20250123,9450,5.19,20250102,18030,-44.87,20240219,9450,5.19,20250102,0.16,N,006840,5000,662 억,,722763,N,N,6,N,00,N 20250206,160212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9960,60,2,0.61,47252390,4757,49.51,9970,9970,9900,12870,6930,9900,9933.23,5.46,0,414,10080,9990,9940,9850,9800,9965,9825,662,2970,5000,7120,10,1,13247561,1319,3.83,0.23,12,0.04,2600.00,44100.00,18030,20240219,-44.76,9450,20250102,5.40,10280,-3.11,20250123,9450,5.40,20250102,18030,-44.76,20240219,9450,5.40,20250102,0.19,N,006840,5000,662 억,,722759,N,N,6,N,00,N 20250206,150212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9960,60,2,0.61,45738470,4605,47.93,9970,9970,9900,12870,6930,9900,9932.35,5.46,0,445,10080,9990,9940,9850,9800,9965,9825,662,2970,5000,7120,10,1,13247561,1319,3.83,0.23,12,0.03,2600.00,44100.00,18030,20240219,-44.76,9450,20250102,5.40,10280,-3.11,20250123,9450,5.40,20250102,18030,-44.76,20240219,9450,5.40,20250102,0.19,N,006840,5000,662 억,,722759,N,N,4,N,00,N 20250206,140213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9950,50,2,0.51,16757600,1686,17.55,9970,9970,9900,12870,6930,9900,9939.26,5.46,0,24,10080,9990,9940,9850,9800,9965,9825,662,2970,5000,7120,10,1,13247561,1318,3.83,0.23,12,0.01,2600.00,44100.00,18030,20240219,-44.81,9450,20250102,5.29,10280,-3.21,20250123,9450,5.29,20250102,18030,-44.81,20240219,9450,5.29,20250102,0.19,N,006840,5000,662 억,,722759,N,N,4,N,00,N diff --git a/006880/price/prices-20250201.csv b/006880/price/prices-20250201.csv index e42d3640eb5c..b053b9968cbf 100644 --- a/006880/price/prices-20250201.csv +++ b/006880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6720,-170,5,-2.47,815679950,120295,63.14,6890,6900,6700,8950,4830,6890,6780.93,1.23,0,4062,7103,6996,6913,6806,6723,6955,6765,59,2060,500,4270,10,1,11828858,795,9.07,0.75,12,1.02,741.00,9020.00,12830,20240325,-47.62,5950,20240909,12.94,7190,-6.54,20250204,6200,8.39,20250102,12830,-47.62,20240325,5950,12.94,20240909,2.62,N,006880,500,59 억,,145745,N,N,6,N,00,N +20250207,150216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6710,-180,5,-2.61,765057310,112753,59.18,6890,6900,6700,8950,4830,6890,6785.25,1.23,0,3669,7103,6996,6913,6806,6723,6955,6765,59,2060,500,4270,10,1,11828858,794,9.06,0.74,12,0.95,741.00,9020.00,12830,20240325,-47.70,5950,20240909,12.77,7190,-6.68,20250204,6200,8.23,20250102,12830,-47.70,20240325,5950,12.77,20240909,2.62,N,006880,500,59 억,,145745,N,N,6,N,00,N +20250207,140215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6780,-110,5,-1.60,556329530,81793,42.93,6890,6900,6760,8950,4830,6890,6801.68,1.23,0,2108,7103,6996,6913,6806,6723,6955,6765,59,2060,500,4270,10,1,11828858,802,9.15,0.75,12,0.69,741.00,9020.00,12830,20240325,-47.16,5950,20240909,13.95,7190,-5.70,20250204,6200,9.35,20250102,12830,-47.16,20240325,5950,13.95,20240909,2.62,N,006880,500,59 억,,145745,N,N,6,N,00,N +20250207,130215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6780,-110,5,-1.60,488199830,71740,37.66,6890,6900,6760,8950,4830,6890,6805.13,1.23,0,2857,7103,6996,6913,6806,6723,6955,6765,59,2060,500,4270,10,1,11828858,802,9.15,0.75,12,0.61,741.00,9020.00,12830,20240325,-47.16,5950,20240909,13.95,7190,-5.70,20250204,6200,9.35,20250102,12830,-47.16,20240325,5950,13.95,20240909,2.62,N,006880,500,59 억,,145745,N,N,6,N,00,N +20250207,120215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6800,-90,5,-1.31,407156880,59799,31.39,6890,6900,6760,8950,4830,6890,6808.76,1.23,0,4719,7103,6996,6913,6806,6723,6955,6765,59,2060,500,4270,10,1,11828858,804,9.18,0.75,12,0.51,741.00,9020.00,12830,20240325,-47.00,5950,20240909,14.29,7190,-5.42,20250204,6200,9.68,20250102,12830,-47.00,20240325,5950,14.29,20240909,2.62,N,006880,500,59 억,,145745,N,N,6,N,00,N +20250207,110215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6820,-70,5,-1.02,338831800,49760,26.12,6890,6900,6760,8950,4830,6890,6809.32,1.23,0,5730,7103,6996,6913,6806,6723,6955,6765,59,2060,500,4270,10,1,11828858,807,9.20,0.76,12,0.42,741.00,9020.00,12830,20240325,-46.84,5950,20240909,14.62,7190,-5.15,20250204,6200,10.00,20250102,12830,-46.84,20240325,5950,14.62,20240909,2.62,N,006880,500,59 억,,145745,N,N,6,N,00,N +20250207,100215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6810,-80,5,-1.16,258680910,37986,19.94,6890,6900,6760,8950,4830,6890,6809.90,1.23,0,5711,7103,6996,6913,6806,6723,6955,6765,59,2060,500,4270,10,1,11828858,806,9.19,0.75,12,0.32,741.00,9020.00,12830,20240325,-46.92,5950,20240909,14.45,7190,-5.29,20250204,6200,9.84,20250102,12830,-46.92,20240325,5950,14.45,20240909,2.62,N,006880,500,59 억,,145745,N,N,6,N,00,N +20250207,090215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6900,10,2,0.15,9410900,1366,0.72,6890,6900,6880,8950,4830,6890,6889.39,1.23,0,-229,7103,6996,6913,6806,6723,6955,6765,59,2060,500,4270,10,1,11828858,816,9.31,0.76,12,0.01,741.00,9020.00,12830,20240325,-46.22,5950,20240909,15.97,7190,-4.03,20250204,6200,11.29,20250102,12830,-46.22,20240325,5950,15.97,20240909,2.62,N,006880,500,59 억,,145745,N,N,6,N,00,N 20250206,160212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6890,-100,5,-1.43,1299588790,187365,92.81,6900,7020,6830,9080,4900,6990,6936.30,1.43,0,-26826,7130,7060,6920,6850,6710,7095,6885,59,2090,500,4330,10,1,11828858,815,9.30,0.76,12,1.58,741.00,9020.00,12830,20240325,-46.30,5950,20240909,15.80,7190,-4.17,20250204,6200,11.13,20250102,12830,-46.30,20240325,5950,15.80,20240909,2.61,N,006880,500,59 억,,169056,N,N,6,N,00,N 20250206,150213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6940,-50,5,-0.72,1179363220,169947,84.18,6900,7020,6830,9080,4900,6990,6939.59,1.43,0,-27670,7130,7060,6920,6850,6710,7095,6885,59,2090,500,4330,10,1,11828858,821,9.37,0.77,12,1.44,741.00,9020.00,12830,20240325,-45.91,5950,20240909,16.64,7190,-3.48,20250204,6200,11.94,20250102,12830,-45.91,20240325,5950,16.64,20240909,2.61,N,006880,500,59 억,,169056,N,N,4,N,00,N 20250206,140214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6960,-30,5,-0.43,993673210,143222,70.94,6900,7020,6830,9080,4900,6990,6937.99,1.43,0,-25050,7130,7060,6920,6850,6710,7095,6885,59,2090,500,4330,10,1,11828858,823,9.39,0.77,12,1.21,741.00,9020.00,12830,20240325,-45.75,5950,20240909,16.97,7190,-3.20,20250204,6200,12.26,20250102,12830,-45.75,20240325,5950,16.97,20240909,2.61,N,006880,500,59 억,,169056,N,N,4,N,00,N diff --git a/006890/price/prices-20250201.csv b/006890/price/prices-20250201.csv index e4d6137dceea..2170184b3cdb 100644 --- a/006890/price/prices-20250201.csv +++ b/006890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11200,0,3,0.00,131472680,11817,68.89,11220,11250,11040,14560,7840,11200,11125.08,0.56,0,88,11400,11300,11200,11100,11000,11250,11050,58,3360,500,8060,10,1,11600000,1299,7.46,0.80,12,0.10,1502.00,14069.00,15490,20240611,-27.70,9590,20240805,16.79,11500,-2.61,20250123,10500,6.67,20250109,15490,-27.70,20240611,9590,16.79,20240805,1.55,N,006890,500,58 억,,64736,N,N,1,N,00,N +20250207,150217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11130,-70,5,-0.62,107726920,9688,56.48,11220,11250,11040,14560,7840,11200,11119.62,0.56,0,294,11400,11300,11200,11100,11000,11250,11050,58,3360,500,8060,10,1,11600000,1291,7.41,0.79,12,0.08,1502.00,14069.00,15490,20240611,-28.15,9590,20240805,16.06,11500,-3.22,20250123,10500,6.00,20250109,15490,-28.15,20240611,9590,16.06,20240805,1.55,N,006890,500,58 억,,64736,N,N,5,N,00,N +20250207,140215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11120,-80,5,-0.71,98161180,8828,51.46,11220,11250,11040,14560,7840,11200,11119.30,0.56,0,-248,11400,11300,11200,11100,11000,11250,11050,58,3360,500,8060,10,1,11600000,1290,7.40,0.79,12,0.08,1502.00,14069.00,15490,20240611,-28.21,9590,20240805,15.95,11500,-3.30,20250123,10500,5.90,20250109,15490,-28.21,20240611,9590,15.95,20240805,1.55,N,006890,500,58 억,,64736,N,N,5,N,00,N +20250207,130216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11150,-50,5,-0.45,66595800,5986,34.90,11220,11250,11040,14560,7840,11200,11125.26,0.56,0,700,11400,11300,11200,11100,11000,11250,11050,58,3360,500,8060,10,1,11600000,1293,7.42,0.79,12,0.05,1502.00,14069.00,15490,20240611,-28.02,9590,20240805,16.27,11500,-3.04,20250123,10500,6.19,20250109,15490,-28.02,20240611,9590,16.27,20240805,1.55,N,006890,500,58 억,,64736,N,N,5,N,00,N +20250207,120215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11150,-50,5,-0.45,59004990,5304,30.92,11220,11250,11040,14560,7840,11200,11124.62,0.56,0,716,11400,11300,11200,11100,11000,11250,11050,58,3360,500,8060,10,1,11600000,1293,7.42,0.79,12,0.05,1502.00,14069.00,15490,20240611,-28.02,9590,20240805,16.27,11500,-3.04,20250123,10500,6.19,20250109,15490,-28.02,20240611,9590,16.27,20240805,1.55,N,006890,500,58 억,,64736,N,N,5,N,00,N +20250207,110215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11140,-60,5,-0.54,41966660,3774,22.00,11220,11250,11040,14560,7840,11200,11119.94,0.56,0,345,11400,11300,11200,11100,11000,11250,11050,58,3360,500,8060,10,1,11600000,1292,7.42,0.79,12,0.03,1502.00,14069.00,15490,20240611,-28.08,9590,20240805,16.16,11500,-3.13,20250123,10500,6.10,20250109,15490,-28.08,20240611,9590,16.16,20240805,1.55,N,006890,500,58 억,,64736,N,N,5,N,00,N +20250207,100216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11170,-30,5,-0.27,30283240,2723,15.87,11220,11250,11040,14560,7840,11200,11121.28,0.56,0,504,11400,11300,11200,11100,11000,11250,11050,58,3360,500,8060,10,1,11600000,1296,7.44,0.79,12,0.02,1502.00,14069.00,15490,20240611,-27.89,9590,20240805,16.48,11500,-2.87,20250123,10500,6.38,20250109,15490,-27.89,20240611,9590,16.48,20240805,1.55,N,006890,500,58 억,,64736,N,N,5,N,00,N +20250207,090216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11250,50,2,0.45,112140,10,0.06,11220,11250,11190,14560,7840,11200,11214.00,0.56,0,-2,11400,11300,11200,11100,11000,11250,11050,58,3360,500,8060,10,1,11600000,1305,7.49,0.80,12,0.00,1502.00,14069.00,15490,20240611,-27.37,9590,20240805,17.31,11500,-2.17,20250123,10500,7.14,20250109,15490,-27.37,20240611,9590,17.31,20240805,1.55,N,006890,500,58 억,,64736,N,N,5,N,00,N 20250206,160212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11200,-20,5,-0.18,188965470,16873,51.00,11220,11300,11100,14580,7860,11220,11199.28,0.56,0,-578,11373,11296,11173,11096,10973,11335,11135,58,3360,500,8070,10,1,11600000,1299,7.46,0.80,12,0.15,1502.00,14069.00,15490,20240611,-27.70,9590,20240805,16.79,11500,-2.61,20250123,10500,6.67,20250109,15490,-27.70,20240611,9590,16.79,20240805,1.52,N,006890,500,58 억,,65101,N,N,5,N,00,N 20250206,150213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11160,-60,5,-0.53,174012990,15537,46.96,11220,11300,11100,14580,7860,11220,11199.91,0.56,0,-257,11373,11296,11173,11096,10973,11335,11135,58,3360,500,8070,10,1,11600000,1295,7.43,0.79,12,0.13,1502.00,14069.00,15490,20240611,-27.95,9590,20240805,16.37,11500,-2.96,20250123,10500,6.29,20250109,15490,-27.95,20240611,9590,16.37,20240805,1.52,N,006890,500,58 억,,65101,N,N,4,N,00,N 20250206,140214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11210,-10,5,-0.09,119758780,10671,32.25,11220,11300,11160,14580,7860,11220,11222.83,0.56,0,1438,11373,11296,11173,11096,10973,11335,11135,58,3360,500,8070,10,1,11600000,1300,7.46,0.80,12,0.09,1502.00,14069.00,15490,20240611,-27.63,9590,20240805,16.89,11500,-2.52,20250123,10500,6.76,20250109,15490,-27.63,20240611,9590,16.89,20240805,1.52,N,006890,500,58 억,,65101,N,N,4,N,00,N diff --git a/006910/price/prices-20250201.csv b/006910/price/prices-20250201.csv index 451e09b157d7..024cdd3c069a 100644 --- a/006910/price/prices-20250201.csv +++ b/006910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160216,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2840,-100,5,-3.40,1206629650,424182,215.69,2880,2905,2820,3820,2060,2940,2844.61,1.22,0,-999,2993,2966,2948,2921,2903,2957,2912,246,880,500,2110,5,1,49129824,1395,31.91,1.64,12,0.86,89.00,1733.00,4655,20240529,-38.99,2275,20241210,24.84,3325,-14.59,20250117,2495,13.83,20250102,4655,-38.99,20240529,2275,24.84,20241210,4.01,N,006910,500,245 억,,597437,N,N,3,N,00,N +20250207,150217,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2840,-100,5,-3.40,1133176195,398307,202.54,2880,2905,2820,3820,2060,2940,2844.98,1.22,0,4518,2993,2966,2948,2921,2903,2957,2912,246,880,500,2110,5,1,49129824,1395,31.91,1.64,12,0.81,89.00,1733.00,4655,20240529,-38.99,2275,20241210,24.84,3325,-14.59,20250117,2495,13.83,20250102,4655,-38.99,20240529,2275,24.84,20241210,4.01,N,006910,500,245 억,,597437,N,N,0,N,00,N +20250207,140216,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2835,-105,5,-3.57,1073961180,377449,191.93,2880,2905,2820,3820,2060,2940,2845.31,1.22,0,4965,2993,2966,2948,2921,2903,2957,2912,246,880,500,2110,5,1,49129824,1393,31.85,1.64,12,0.77,89.00,1733.00,4655,20240529,-39.10,2275,20241210,24.62,3325,-14.74,20250117,2495,13.63,20250102,4655,-39.10,20240529,2275,24.62,20241210,4.01,N,006910,500,245 억,,597437,N,N,0,N,00,N +20250207,130216,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2860,-80,5,-2.72,978950000,344029,174.94,2880,2905,2820,3820,2060,2940,2845.54,1.22,0,10430,2993,2966,2948,2921,2903,2957,2912,246,880,500,2110,5,1,49129824,1405,32.13,1.65,12,0.70,89.00,1733.00,4655,20240529,-38.56,2275,20241210,25.71,3325,-13.98,20250117,2495,14.63,20250102,4655,-38.56,20240529,2275,25.71,20241210,4.01,N,006910,500,245 억,,597437,N,N,0,N,00,N +20250207,120215,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2855,-85,5,-2.89,951971465,334574,170.13,2880,2905,2820,3820,2060,2940,2845.32,1.22,0,11453,2993,2966,2948,2921,2903,2957,2912,246,880,500,2110,5,1,49129824,1403,32.08,1.65,12,0.68,89.00,1733.00,4655,20240529,-38.67,2275,20241210,25.49,3325,-14.14,20250117,2495,14.43,20250102,4655,-38.67,20240529,2275,25.49,20241210,4.01,N,006910,500,245 억,,597437,N,N,0,N,00,N +20250207,110215,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2880,-60,5,-2.04,888602295,312424,158.87,2880,2905,2820,3820,2060,2940,2844.22,1.22,0,16728,2993,2966,2948,2921,2903,2957,2912,246,880,500,2110,5,1,49129824,1415,32.36,1.66,12,0.64,89.00,1733.00,4655,20240529,-38.13,2275,20241210,26.59,3325,-13.38,20250117,2495,15.43,20250102,4655,-38.13,20240529,2275,26.59,20241210,4.01,N,006910,500,245 억,,597437,N,N,0,N,00,N +20250207,100216,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2835,-105,5,-3.57,681990040,240114,122.10,2880,2905,2820,3820,2060,2940,2840.28,1.22,0,-22699,2993,2966,2948,2921,2903,2957,2912,246,880,500,2110,5,1,49129824,1393,31.85,1.64,12,0.49,89.00,1733.00,4655,20240529,-39.10,2275,20241210,24.62,3325,-14.74,20250117,2495,13.63,20250102,4655,-39.10,20240529,2275,24.62,20241210,4.01,N,006910,500,245 억,,597437,N,N,0,N,00,N +20250207,090216,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2840,-100,5,-3.40,168613810,58850,29.92,2880,2905,2830,3820,2060,2940,2865.15,1.22,0,-16161,2993,2966,2948,2921,2903,2957,2912,246,880,500,2110,5,1,49129824,1395,31.91,1.64,12,0.12,89.00,1733.00,4655,20240529,-38.99,2275,20241210,24.84,3325,-14.59,20250117,2495,13.83,20250102,4655,-38.99,20240529,2275,24.84,20241210,4.01,N,006910,500,245 억,,597437,N,N,0,N,00,N 20250206,160212,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2940,0,3,0.00,570803910,193106,67.23,2960,2975,2930,3820,2060,2940,2956.02,1.14,0,36227,3010,2975,2945,2910,2880,2960,2895,246,880,500,2110,5,1,49129824,1444,33.03,1.70,12,0.39,89.00,1733.00,4655,20240529,-36.84,2275,20241210,29.23,3325,-11.58,20250117,2495,17.84,20250102,4655,-36.84,20240529,2275,29.23,20241210,3.95,N,006910,500,245 억,,561210,N,N,0,N,00,N 20250206,150213,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2950,10,2,0.34,533011750,180265,62.76,2960,2975,2930,3820,2060,2940,2956.85,1.14,0,39190,3010,2975,2945,2910,2880,2960,2895,246,880,500,2110,5,1,49129824,1449,33.15,1.70,12,0.37,89.00,1733.00,4655,20240529,-36.63,2275,20241210,29.67,3325,-11.28,20250117,2495,18.24,20250102,4655,-36.63,20240529,2275,29.67,20241210,3.95,N,006910,500,245 억,,561210,N,N,0,N,00,N 20250206,140214,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2945,5,2,0.17,489265500,165410,57.59,2960,2975,2930,3820,2060,2940,2957.93,1.14,0,42253,3010,2975,2945,2910,2880,2960,2895,246,880,500,2110,5,1,49129824,1447,33.09,1.70,12,0.34,89.00,1733.00,4655,20240529,-36.73,2275,20241210,29.45,3325,-11.43,20250117,2495,18.04,20250102,4655,-36.73,20240529,2275,29.45,20241210,3.95,N,006910,500,245 억,,561210,N,N,0,N,00,N diff --git a/006920/price/prices-20250201.csv b/006920/price/prices-20250201.csv index 5e1dad4c59a9..fd53ce869515 100644 --- a/006920/price/prices-20250201.csv +++ b/006920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3040,15,2,0.50,51213105,17099,116.71,3025,3060,2825,3930,2120,3025,2995.09,0.67,0,537,3088,3056,3018,2986,2948,3037,2967,55,905,500,1990,5,1,10920000,332,4.02,1.00,12,0.16,757.00,3036.00,5290,20240227,-42.53,2305,20241118,31.89,3175,-4.25,20250120,2825,7.61,20250207,5290,-42.53,20240227,2305,31.89,20241118,1.15,N,006920,500,54 억,,73304,N,N,0,N,00,N +20250207,150217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3035,10,2,0.33,50399755,16829,114.87,3025,3060,2825,3930,2120,3025,2994.82,0.67,0,559,3088,3056,3018,2986,2948,3037,2967,55,905,500,1990,5,1,10920000,331,4.01,1.00,12,0.15,757.00,3036.00,5290,20240227,-42.63,2305,20241118,31.67,3175,-4.41,20250120,2825,7.43,20250207,5290,-42.63,20240227,2305,31.67,20241118,1.15,N,006920,500,54 억,,73304,N,N,0,N,00,N +20250207,140216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3050,25,2,0.83,37808265,12690,86.62,3025,3060,2825,3930,2120,3025,2979.37,0.67,0,941,3088,3056,3018,2986,2948,3037,2967,55,905,500,1990,5,1,10920000,333,4.03,1.00,12,0.12,757.00,3036.00,5290,20240227,-42.34,2305,20241118,32.32,3175,-3.94,20250120,2825,7.96,20250207,5290,-42.34,20240227,2305,32.32,20241118,1.15,N,006920,500,54 억,,73304,N,N,0,N,00,N +20250207,130216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3045,20,2,0.66,32615725,10988,75.00,3025,3045,2825,3930,2120,3025,2968.30,0.67,0,1012,3088,3056,3018,2986,2948,3037,2967,55,905,500,1990,5,1,10920000,333,4.02,1.00,12,0.10,757.00,3036.00,5290,20240227,-42.44,2305,20241118,32.10,3175,-4.09,20250120,2825,7.79,20250207,5290,-42.44,20240227,2305,32.10,20241118,1.15,N,006920,500,54 억,,73304,N,N,0,N,00,N +20250207,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3005,-20,5,-0.66,25358360,8576,58.54,3025,3025,2825,3930,2120,3025,2956.90,0.67,0,805,3088,3056,3018,2986,2948,3037,2967,55,905,500,1990,5,1,10920000,328,3.97,0.99,12,0.08,757.00,3036.00,5290,20240227,-43.19,2305,20241118,30.37,3175,-5.35,20250120,2825,6.37,20250207,5290,-43.19,20240227,2305,30.37,20241118,1.15,N,006920,500,54 억,,73304,N,N,0,N,00,N +20250207,110216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3005,-20,5,-0.66,24114290,8162,55.71,3025,3025,2825,3930,2120,3025,2954.46,0.67,0,805,3088,3056,3018,2986,2948,3037,2967,55,905,500,1990,5,1,10920000,328,3.97,0.99,12,0.07,757.00,3036.00,5290,20240227,-43.19,2305,20241118,30.37,3175,-5.35,20250120,2825,6.37,20250207,5290,-43.19,20240227,2305,30.37,20241118,1.15,N,006920,500,54 억,,73304,N,N,0,N,00,N +20250207,100216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2970,-55,5,-1.82,21682800,7347,50.15,3025,3025,2825,3930,2120,3025,2951.25,0.67,0,915,3088,3056,3018,2986,2948,3037,2967,55,905,500,1990,5,1,10920000,324,3.92,0.98,12,0.07,757.00,3036.00,5290,20240227,-43.86,2305,20241118,28.85,3175,-6.46,20250120,2825,5.13,20250207,5290,-43.86,20240227,2305,28.85,20241118,1.15,N,006920,500,54 억,,73304,N,N,0,N,00,N +20250207,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3020,-5,5,-0.17,2050880,678,4.63,3025,3025,3020,3930,2120,3025,3024.90,0.67,0,-99,3088,3056,3018,2986,2948,3037,2967,55,905,500,1990,5,1,10920000,330,3.99,0.99,12,0.01,757.00,3036.00,5290,20240227,-42.91,2305,20241118,31.02,3175,-4.88,20250120,2845,6.15,20250110,5290,-42.91,20240227,2305,31.02,20241118,1.15,N,006920,500,54 억,,73304,N,N,0,N,00,N 20250206,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3025,5,2,0.17,44197845,14651,98.34,3050,3050,2980,3925,2115,3020,3016.71,0.67,0,-217,3133,3076,3028,2971,2923,3052,2947,55,905,500,1990,5,1,10920000,330,4.00,1.00,12,0.13,757.00,3036.00,5290,20240227,-42.82,2305,20241118,31.24,3175,-4.72,20250120,2845,6.33,20250110,5290,-42.82,20240227,2305,31.24,20241118,1.15,N,006920,500,54 억,,73521,N,N,0,N,00,N 20250206,150213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3005,-15,5,-0.50,36777200,12182,81.76,3050,3050,2980,3925,2115,3020,3018.98,0.67,0,-136,3133,3076,3028,2971,2923,3052,2947,55,905,500,1990,5,1,10920000,328,3.97,0.99,12,0.11,757.00,3036.00,5290,20240227,-43.19,2305,20241118,30.37,3175,-5.35,20250120,2845,5.62,20250110,5290,-43.19,20240227,2305,30.37,20241118,1.15,N,006920,500,54 억,,73521,N,N,0,N,00,N 20250206,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3025,5,2,0.17,32904385,10896,73.13,3050,3050,2980,3925,2115,3020,3019.86,0.67,0,-136,3133,3076,3028,2971,2923,3052,2947,55,905,500,1990,5,1,10920000,330,4.00,1.00,12,0.10,757.00,3036.00,5290,20240227,-42.82,2305,20241118,31.24,3175,-4.72,20250120,2845,6.33,20250110,5290,-42.82,20240227,2305,31.24,20241118,1.15,N,006920,500,54 억,,73521,N,N,0,N,00,N diff --git a/006980/price/prices-20250201.csv b/006980/price/prices-20250201.csv index fe3d5b89d6ac..f815b5a40544 100644 --- a/006980/price/prices-20250201.csv +++ b/006980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14770,-70,5,-0.47,13019670,876,16.11,14980,15060,14770,19290,10390,14840,14862.64,0.71,0,-10,14973,14906,14853,14786,14733,14940,14820,155,4450,5000,10090,10,1,3090000,456,4.13,0.24,12,0.03,3578.00,60855.00,20350,20240417,-27.42,13700,20240806,7.81,15490,-4.65,20250107,14500,1.86,20250102,20350,-27.42,20240417,13700,7.81,20240806,0.52,N,006980,5000,154 억,,21848,N,N,1,N,00,N +20250207,150218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14800,-40,5,-0.27,8347370,560,10.30,14980,15060,14770,19290,10390,14840,14906.02,0.71,0,10,14973,14906,14853,14786,14733,14940,14820,155,4450,5000,10090,10,1,3090000,457,4.14,0.24,12,0.02,3578.00,60855.00,20350,20240417,-27.27,13700,20240806,8.03,15490,-4.45,20250107,14500,2.07,20250102,20350,-27.27,20240417,13700,8.03,20240806,0.52,N,006980,5000,154 억,,21848,N,N,1,N,00,N +20250207,140216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14800,-40,5,-0.27,7266610,487,8.96,14980,15060,14770,19290,10390,14840,14921.17,0.71,0,10,14973,14906,14853,14786,14733,14940,14820,155,4450,5000,10090,10,1,3090000,457,4.14,0.24,12,0.02,3578.00,60855.00,20350,20240417,-27.27,13700,20240806,8.03,15490,-4.45,20250107,14500,2.07,20250102,20350,-27.27,20240417,13700,8.03,20240806,0.52,N,006980,5000,154 억,,21848,N,N,1,N,00,N +20250207,130217,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14850,10,2,0.07,6791510,455,8.37,14980,15060,14770,19290,10390,14840,14926.40,0.71,0,10,14973,14906,14853,14786,14733,14940,14820,155,4450,5000,10090,10,1,3090000,459,4.15,0.24,12,0.01,3578.00,60855.00,20350,20240417,-27.03,13700,20240806,8.39,15490,-4.13,20250107,14500,2.41,20250102,20350,-27.03,20240417,13700,8.39,20240806,0.52,N,006980,5000,154 억,,21848,N,N,1,N,00,N +20250207,120216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14860,20,2,0.13,5666370,379,6.97,14980,15060,14860,19290,10390,14840,14950.84,0.71,0,-10,14973,14906,14853,14786,14733,14940,14820,155,4450,5000,10090,10,1,3090000,459,4.15,0.24,12,0.01,3578.00,60855.00,20350,20240417,-26.98,13700,20240806,8.47,15490,-4.07,20250107,14500,2.48,20250102,20350,-26.98,20240417,13700,8.47,20240806,0.52,N,006980,5000,154 억,,21848,N,N,1,N,00,N +20250207,110216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14930,90,2,0.61,5308170,355,6.53,14980,15060,14930,19290,10390,14840,14952.59,0.71,0,-10,14973,14906,14853,14786,14733,14940,14820,155,4450,5000,10090,10,1,3090000,461,4.17,0.25,12,0.01,3578.00,60855.00,20350,20240417,-26.63,13700,20240806,8.98,15490,-3.62,20250107,14500,2.97,20250102,20350,-26.63,20240417,13700,8.98,20240806,0.52,N,006980,5000,154 억,,21848,N,N,1,N,00,N +20250207,100216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14930,90,2,0.61,5158870,345,6.35,14980,15060,14930,19290,10390,14840,14953.25,0.71,0,-10,14973,14906,14853,14786,14733,14940,14820,155,4450,5000,10090,10,1,3090000,461,4.17,0.25,12,0.01,3578.00,60855.00,20350,20240417,-26.63,13700,20240806,8.98,15490,-3.62,20250107,14500,2.97,20250102,20350,-26.63,20240417,13700,8.98,20240806,0.52,N,006980,5000,154 억,,21848,N,N,1,N,00,N +20250207,090216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14980,140,2,0.94,344540,23,0.42,14980,14980,14980,19290,10390,14840,14980.00,0.71,0,0,14973,14906,14853,14786,14733,14940,14820,155,4450,5000,10090,10,1,3090000,463,4.19,0.25,12,0.00,3578.00,60855.00,20350,20240417,-26.39,13700,20240806,9.34,15490,-3.29,20250107,14500,3.31,20250102,20350,-26.39,20240417,13700,9.34,20240806,0.52,N,006980,5000,154 억,,21848,N,N,1,N,00,N 20250206,160213,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14840,50,2,0.34,80504960,5436,331.26,14800,14920,14800,19220,10360,14790,14862.46,0.71,0,22,15123,14956,14873,14706,14623,14915,14665,155,4430,5000,10050,10,1,3090000,459,4.15,0.24,12,0.18,3578.00,60855.00,20350,20240417,-27.08,13700,20240806,8.32,15490,-4.20,20250107,14500,2.34,20250102,20350,-27.08,20240417,13700,8.32,20240806,0.53,N,006980,5000,154 억,,21826,N,N,1,N,00,N 20250206,150214,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14830,40,2,0.27,73042480,4933,300.61,14800,14920,14800,19220,10360,14790,14876.26,0.71,0,10,15123,14956,14873,14706,14623,14915,14665,155,4430,5000,10050,10,1,3090000,458,4.14,0.24,12,0.16,3578.00,60855.00,20350,20240417,-27.13,13700,20240806,8.25,15490,-4.26,20250107,14500,2.28,20250102,20350,-27.13,20240417,13700,8.25,20240806,0.53,N,006980,5000,154 억,,21826,N,N,1,N,00,N 20250206,140215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14830,40,2,0.27,73042480,4933,300.61,14800,14920,14800,19220,10360,14790,14876.26,0.71,0,10,15123,14956,14873,14706,14623,14915,14665,155,4430,5000,10050,10,1,3090000,458,4.14,0.24,12,0.16,3578.00,60855.00,20350,20240417,-27.13,13700,20240806,8.25,15490,-4.26,20250107,14500,2.28,20250102,20350,-27.13,20240417,13700,8.25,20240806,0.53,N,006980,5000,154 억,,21826,N,N,1,N,00,N diff --git a/007070/price/prices-20250201.csv b/007070/price/prices-20250201.csv index bed77a72f0ea..e60cfcb4693c 100644 --- a/007070/price/prices-20250201.csv +++ b/007070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160217,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14900,-170,5,-1.13,3296239550,220131,83.94,15070,15130,14900,19590,10550,15070,14974.00,9.07,0,-59216,15663,15366,15193,14896,14723,15280,14810,836,4520,1000,9640,10,1,83607415,12458,88.17,0.38,12,0.26,169.00,39406.00,20099,20241126,-25.87,14780,20250203,0.81,17560,-15.15,20250107,14780,0.81,20250203,23500,-36.60,20241126,14780,0.81,20250203,0.32,N,007070,1000,836 억,,7583782,N,N,328,N,00,N +20250207,150218,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14910,-160,5,-1.06,3034427570,202569,77.24,15070,15130,14900,19590,10550,15070,14979.72,9.07,0,-57416,15663,15366,15193,14896,14723,15280,14810,836,4520,1000,9640,10,1,83607415,12466,88.22,0.38,12,0.24,169.00,39406.00,20099,20241126,-25.82,14780,20250203,0.88,17560,-15.09,20250107,14780,0.88,20250203,23500,-36.55,20241126,14780,0.88,20250203,0.32,N,007070,1000,836 억,,7583782,N,N,319,N,00,N +20250207,140217,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14940,-130,5,-0.86,2464588380,164369,62.68,15070,15130,14930,19590,10550,15070,14994.24,9.07,0,-47758,15663,15366,15193,14896,14723,15280,14810,836,4520,1000,9640,10,1,83607415,12491,88.40,0.38,12,0.20,169.00,39406.00,20099,20241126,-25.67,14780,20250203,1.08,17560,-14.92,20250107,14780,1.08,20250203,23500,-36.43,20241126,14780,1.08,20250203,0.32,N,007070,1000,836 억,,7583782,N,N,319,N,00,N +20250207,130217,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14960,-110,5,-0.73,2020033180,134647,51.34,15070,15130,14950,19590,10550,15070,15002.44,9.07,0,-30963,15663,15366,15193,14896,14723,15280,14810,836,4520,1000,9640,10,1,83607415,12508,88.52,0.38,12,0.16,169.00,39406.00,20099,20241126,-25.57,14780,20250203,1.22,17560,-14.81,20250107,14780,1.22,20250203,23500,-36.34,20241126,14780,1.22,20250203,0.32,N,007070,1000,836 억,,7583782,N,N,319,N,00,N +20250207,120216,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14980,-90,5,-0.60,1650976200,109986,41.94,15070,15130,14970,19590,10550,15070,15010.79,9.07,0,-25770,15663,15366,15193,14896,14723,15280,14810,836,4520,1000,9640,10,1,83607415,12524,88.64,0.38,12,0.13,169.00,39406.00,20099,20241126,-25.47,14780,20250203,1.35,17560,-14.69,20250107,14780,1.35,20250203,23500,-36.26,20241126,14780,1.35,20250203,0.32,N,007070,1000,836 억,,7583782,N,N,319,N,00,N +20250207,110216,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15010,-60,5,-0.40,1136480400,75695,28.86,15070,15130,14970,19590,10550,15070,15013.94,9.07,0,-25606,15663,15366,15193,14896,14723,15280,14810,836,4520,1000,9640,10,1,83607415,12549,88.82,0.38,12,0.09,169.00,39406.00,20099,20241126,-25.32,14780,20250203,1.56,17560,-14.52,20250107,14780,1.56,20250203,23500,-36.13,20241126,14780,1.56,20250203,0.32,N,007070,1000,836 억,,7583782,N,N,319,N,00,N +20250207,100217,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15000,-70,5,-0.46,748338860,49790,18.99,15070,15130,14990,19590,10550,15070,15029.90,9.07,0,-17507,15663,15366,15193,14896,14723,15280,14810,836,4520,1000,9640,10,1,83607415,12541,88.76,0.38,12,0.06,169.00,39406.00,20099,20241126,-25.37,14780,20250203,1.49,17560,-14.58,20250107,14780,1.49,20250203,23500,-36.17,20241126,14780,1.49,20250203,0.32,N,007070,1000,836 억,,7583782,N,N,319,N,00,N +20250207,090217,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15110,40,2,0.27,21306180,1413,0.54,15070,15110,15070,19590,10550,15070,15078.68,9.07,0,-1267,15663,15366,15193,14896,14723,15280,14810,836,4520,1000,9640,10,1,83607415,12633,89.41,0.38,12,0.00,169.00,39406.00,20099,20241126,-24.82,14780,20250203,2.23,17560,-13.95,20250107,14780,2.23,20250203,23500,-35.70,20241126,14780,2.23,20250203,0.32,N,007070,1000,836 억,,7583782,N,N,319,N,00,N 20250206,160213,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15070,-420,5,-2.71,3938188940,260524,120.45,15480,15490,15020,20100,10850,15490,15116.50,9.18,0,-104084,15970,15730,15470,15230,14970,15850,15350,836,4610,1000,9910,10,1,83607415,12600,89.17,0.38,12,0.31,169.00,39406.00,20099,20241126,-25.02,14780,20250203,1.96,17560,-14.18,20250107,14780,1.96,20250203,23500,-35.87,20241126,14780,1.96,20250203,0.33,N,007070,1000,836 억,,7675066,N,N,319,N,00,N 20250206,150214,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15040,-450,5,-2.91,3627392900,239889,110.91,15480,15490,15020,20100,10850,15490,15121.13,9.18,0,-95599,15970,15730,15470,15230,14970,15850,15350,836,4610,1000,9910,10,1,83607415,12575,88.99,0.38,12,0.29,169.00,39406.00,20099,20241126,-25.17,14780,20250203,1.76,17560,-14.35,20250107,14780,1.76,20250203,23500,-36.00,20241126,14780,1.76,20250203,0.33,N,007070,1000,836 억,,7675066,N,N,1082,N,00,N 20250206,140215,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15050,-440,5,-2.84,3051326200,201609,93.21,15480,15490,15020,20100,10850,15490,15134.87,9.18,0,-83205,15970,15730,15470,15230,14970,15850,15350,836,4610,1000,9910,10,1,83607415,12583,89.05,0.38,12,0.24,169.00,39406.00,20099,20241126,-25.12,14780,20250203,1.83,17560,-14.29,20250107,14780,1.83,20250203,23500,-35.96,20241126,14780,1.83,20250203,0.33,N,007070,1000,836 억,,7675066,N,N,1082,N,00,N diff --git a/007110/price/prices-20250201.csv b/007110/price/prices-20250201.csv index 277f0884ffc3..04d797cadcbf 100644 --- a/007110/price/prices-20250201.csv +++ b/007110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2125,50,2,2.41,4742440465,2245193,70.45,2085,2155,2055,2695,1455,2075,2112.21,0.72,0,-80622,2208,2141,2078,2011,1948,2175,2045,387,620,500,1280,5,1,77456610,1646,101.19,2.87,12,2.90,21.00,740.00,2760,20241216,-23.01,969,20240625,119.30,2550,-16.67,20250113,1925,10.39,20250203,2760,-23.01,20241216,969,119.30,20240625,7.86,N,007110,500,387 억,,556002,N,N,3,N,00,N +20250207,150218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2125,50,2,2.41,4334698240,2052978,64.42,2085,2155,2055,2695,1455,2075,2111.42,0.72,0,-86486,2208,2141,2078,2011,1948,2175,2045,387,620,500,1280,5,1,77456610,1646,101.19,2.87,12,2.65,21.00,740.00,2760,20241216,-23.01,969,20240625,119.30,2550,-16.67,20250113,1925,10.39,20250203,2760,-23.01,20241216,969,119.30,20240625,7.86,N,007110,500,387 억,,556002,N,N,36,N,00,N +20250207,140217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2130,55,2,2.65,3473175420,1649925,51.77,2085,2150,2055,2695,1455,2075,2105.05,0.72,0,-60991,2208,2141,2078,2011,1948,2175,2045,387,620,500,1280,5,1,77456610,1650,101.43,2.88,12,2.13,21.00,740.00,2760,20241216,-22.83,969,20240625,119.81,2550,-16.47,20250113,1925,10.65,20250203,2760,-22.83,20241216,969,119.81,20240625,7.86,N,007110,500,387 억,,556002,N,N,36,N,00,N +20250207,130217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2125,50,2,2.41,2524259395,1205318,37.82,2085,2140,2055,2695,1455,2075,2094.27,0.72,0,-65579,2208,2141,2078,2011,1948,2175,2045,387,620,500,1280,5,1,77456610,1646,101.19,2.87,12,1.56,21.00,740.00,2760,20241216,-23.01,969,20240625,119.30,2550,-16.67,20250113,1925,10.39,20250203,2760,-23.01,20241216,969,119.30,20240625,7.86,N,007110,500,387 억,,556002,N,N,36,N,00,N +20250207,120216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,15,2,0.72,1727754805,829207,26.02,2085,2120,2055,2695,1455,2075,2083.62,0.72,0,-128457,2208,2141,2078,2011,1948,2175,2045,387,620,500,1280,5,1,77456610,1619,99.52,2.82,12,1.07,21.00,740.00,2760,20241216,-24.28,969,20240625,115.69,2550,-18.04,20250113,1925,8.57,20250203,2760,-24.28,20241216,969,115.69,20240625,7.86,N,007110,500,387 억,,556002,N,N,36,N,00,N +20250207,110216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,15,2,0.72,1552642960,745636,23.40,2085,2120,2055,2695,1455,2075,2082.31,0.72,0,-120566,2208,2141,2078,2011,1948,2175,2045,387,620,500,1280,5,1,77456610,1619,99.52,2.82,12,0.96,21.00,740.00,2760,20241216,-24.28,969,20240625,115.69,2550,-18.04,20250113,1925,8.57,20250203,2760,-24.28,20241216,969,115.69,20240625,7.86,N,007110,500,387 억,,556002,N,N,36,N,00,N +20250207,100217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2085,10,2,0.48,1211133795,582128,18.27,2085,2120,2055,2695,1455,2075,2080.53,0.72,0,-82760,2208,2141,2078,2011,1948,2175,2045,387,620,500,1280,5,1,77456610,1615,99.29,2.82,12,0.75,21.00,740.00,2760,20241216,-24.46,969,20240625,115.17,2550,-18.24,20250113,1925,8.31,20250203,2760,-24.46,20241216,969,115.17,20240625,7.86,N,007110,500,387 억,,556002,N,N,36,N,00,N +20250207,090217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2075,0,3,0.00,167481985,80610,2.53,2085,2085,2070,2695,1455,2075,2077.68,0.72,0,-57632,2208,2141,2078,2011,1948,2175,2045,387,620,500,1280,5,1,77456610,1607,98.81,2.80,12,0.10,21.00,740.00,2760,20241216,-24.82,969,20240625,114.14,2550,-18.63,20250113,1925,7.79,20250203,2760,-24.82,20241216,969,114.14,20240625,7.86,N,007110,500,387 억,,556002,N,N,36,N,00,N 20250206,160213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2075,60,2,2.98,6553722815,3136489,160.48,2030,2145,2015,2615,1415,2015,2089.54,0.70,0,13331,2077,2045,2008,1976,1939,2062,1993,387,600,500,1240,5,1,77456610,1607,98.81,2.80,12,4.05,21.00,740.00,2760,20241216,-24.82,969,20240625,114.14,2550,-18.63,20250113,1925,7.79,20250203,2760,-24.82,20241216,969,114.14,20240625,7.91,N,007110,500,387 억,,542664,N,N,36,N,00,N 20250206,150214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,75,2,3.72,6170924280,2952507,151.07,2030,2145,2015,2615,1415,2015,2090.06,0.70,0,-16430,2077,2045,2008,1976,1939,2062,1993,387,600,500,1240,5,1,77456610,1619,99.52,2.82,12,3.81,21.00,740.00,2760,20241216,-24.28,969,20240625,115.69,2550,-18.04,20250113,1925,8.57,20250203,2760,-24.28,20241216,969,115.69,20240625,7.91,N,007110,500,387 억,,542664,N,N,25,N,00,N 20250206,140215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2110,95,2,4.71,5698790130,2727480,139.56,2030,2145,2015,2615,1415,2015,2089.40,0.70,0,-47933,2077,2045,2008,1976,1939,2062,1993,387,600,500,1240,5,1,77456610,1634,100.48,2.85,12,3.52,21.00,740.00,2760,20241216,-23.55,969,20240625,117.75,2550,-17.25,20250113,1925,9.61,20250203,2760,-23.55,20241216,969,117.75,20240625,7.91,N,007110,500,387 억,,542664,N,N,25,N,00,N diff --git a/007120/price/prices-20250201.csv b/007120/price/prices-20250201.csv index 7ef6679e7a0f..0b17f87f08fc 100644 --- a/007120/price/prices-20250201.csv +++ b/007120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160217,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,893,-6,5,-0.67,92727296,105161,393.30,926,926,860,1168,630,899,881.77,0.97,0,-9262,919,908,901,890,883,905,887,144,269,500,610,1,1,28878608,258,-2.68,0.40,12,0.36,-333.00,2218.00,1570,20240823,-43.12,837,20241224,6.69,945,-5.50,20250131,847,5.43,20250203,1570,-43.12,20240823,837,6.69,20241224,0.99,N,007120,500,144 억,,280166,N,N,1,N,00,N +20250207,150218,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,884,-15,5,-1.67,87519901,99277,371.30,926,926,860,1168,630,899,881.57,0.97,0,-7329,919,908,901,890,883,905,887,144,269,500,610,1,1,28878608,255,-2.65,0.40,12,0.34,-333.00,2218.00,1570,20240823,-43.69,837,20241224,5.62,945,-6.46,20250131,847,4.37,20250203,1570,-43.69,20240823,837,5.62,20241224,0.99,N,007120,500,144 억,,280166,N,N,16,N,00,N +20250207,140217,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,893,-6,5,-0.67,18420041,20676,77.33,926,926,882,1168,630,899,890.89,0.97,0,-6516,919,908,901,890,883,905,887,144,269,500,610,1,1,28878608,258,-2.68,0.40,12,0.07,-333.00,2218.00,1570,20240823,-43.12,837,20241224,6.69,945,-5.50,20250131,847,5.43,20250203,1570,-43.12,20240823,837,6.69,20241224,0.99,N,007120,500,144 억,,280166,N,N,16,N,00,N +20250207,130217,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,895,-4,5,-0.44,18162913,20388,76.25,926,926,882,1168,630,899,890.86,0.97,0,-6237,919,908,901,890,883,905,887,144,269,500,610,1,1,28878608,258,-2.69,0.40,12,0.07,-333.00,2218.00,1570,20240823,-42.99,837,20241224,6.93,945,-5.29,20250131,847,5.67,20250203,1570,-42.99,20240823,837,6.93,20241224,0.99,N,007120,500,144 억,,280166,N,N,16,N,00,N +20250207,120216,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,893,-6,5,-0.67,16625525,18666,69.81,926,926,882,1168,630,899,890.68,0.97,0,-4914,919,908,901,890,883,905,887,144,269,500,610,1,1,28878608,258,-2.68,0.40,12,0.06,-333.00,2218.00,1570,20240823,-43.12,837,20241224,6.69,945,-5.50,20250131,847,5.43,20250203,1570,-43.12,20240823,837,6.69,20241224,0.99,N,007120,500,144 억,,280166,N,N,16,N,00,N +20250207,110217,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,895,-4,5,-0.44,13838760,15534,58.10,926,926,882,1168,630,899,890.87,0.97,0,-4815,919,908,901,890,883,905,887,144,269,500,610,1,1,28878608,258,-2.69,0.40,12,0.05,-333.00,2218.00,1570,20240823,-42.99,837,20241224,6.93,945,-5.29,20250131,847,5.67,20250203,1570,-42.99,20240823,837,6.93,20241224,0.99,N,007120,500,144 억,,280166,N,N,16,N,00,N +20250207,100217,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,895,-4,5,-0.44,9265946,10366,38.77,926,926,882,1168,630,899,893.88,0.97,0,-3773,919,908,901,890,883,905,887,144,269,500,610,1,1,28878608,258,-2.69,0.40,12,0.04,-333.00,2218.00,1570,20240823,-42.99,837,20241224,6.93,945,-5.29,20250131,847,5.67,20250203,1570,-42.99,20240823,837,6.93,20241224,0.99,N,007120,500,144 억,,280166,N,N,16,N,00,N +20250207,090217,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,926,27,2,3.00,311136,336,1.26,926,926,926,1168,630,899,926.00,0.97,0,-37,919,908,901,890,883,905,887,144,269,500,610,1,1,28878608,267,-2.78,0.42,12,0.00,-333.00,2218.00,1570,20240823,-41.02,837,20241224,10.63,945,-2.01,20250131,847,9.33,20250203,1570,-41.02,20240823,837,10.63,20241224,0.99,N,007120,500,144 억,,280166,N,N,16,N,00,N 20250206,160213,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,899,-3,5,-0.33,23958362,26639,79.44,907,912,894,1172,632,902,899.37,0.98,0,-1989,942,921,908,887,874,915,881,144,270,500,610,1,1,28878608,260,-2.70,0.41,12,0.09,-333.00,2218.00,1570,20240823,-42.74,837,20241224,7.41,945,-4.87,20250131,847,6.14,20250203,1570,-42.74,20240823,837,7.41,20241224,0.99,N,007120,500,144 억,,282051,N,N,16,N,00,N 20250206,150214,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,900,-2,5,-0.22,23686728,26337,78.54,907,912,894,1172,632,902,899.37,0.98,0,-1882,942,921,908,887,874,915,881,144,270,500,610,1,1,28878608,260,-2.70,0.41,12,0.09,-333.00,2218.00,1570,20240823,-42.68,837,20241224,7.53,945,-4.76,20250131,847,6.26,20250203,1570,-42.68,20240823,837,7.53,20241224,0.99,N,007120,500,144 억,,282051,N,N,10,N,00,N 20250206,140216,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,900,-2,5,-0.22,22530391,25049,74.70,907,912,894,1172,632,902,899.45,0.98,0,-1882,942,921,908,887,874,915,881,144,270,500,610,1,1,28878608,260,-2.70,0.41,12,0.09,-333.00,2218.00,1570,20240823,-42.68,837,20241224,7.53,945,-4.76,20250131,847,6.26,20250203,1570,-42.68,20240823,837,7.53,20241224,0.99,N,007120,500,144 억,,282051,N,N,10,N,00,N diff --git a/007160/price/prices-20250201.csv b/007160/price/prices-20250201.csv index f822b969687a..21e4e27aac77 100644 --- a/007160/price/prices-20250201.csv +++ b/007160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160217,55,60.00,KOSPI,,,N,N,N,Y,60,N,33900,-650,5,-1.88,286666700,8443,65.17,34450,34450,33750,44900,24200,34550,33953.18,2.15,0,-2953,35383,34966,34233,33816,33083,35175,34025,250,10350,5000,20730,50,1,5000000,1695,8.81,0.32,12,0.17,3848.00,105674.00,79000,20241105,-57.09,32650,20250103,3.83,37150,-8.75,20250123,32650,3.83,20250103,79000,-57.09,20241105,32650,3.83,20250103,1.49,N,007160,5000,250 억,,107496,N,N,1,N,00,N +20250207,150219,55,60.00,KOSPI,,,N,N,N,Y,60,N,33950,-600,5,-1.74,247514650,7286,56.24,34450,34450,33800,44900,24200,34550,33971.27,2.15,0,-2733,35383,34966,34233,33816,33083,35175,34025,250,10350,5000,20730,50,1,5000000,1698,8.82,0.32,12,0.15,3848.00,105674.00,79000,20241105,-57.03,32650,20250103,3.98,37150,-8.61,20250123,32650,3.98,20250103,79000,-57.03,20241105,32650,3.98,20250103,1.49,N,007160,5000,250 억,,107496,N,N,5,N,00,N +20250207,140217,55,60.00,KOSPI,,,N,N,N,Y,60,N,33850,-700,5,-2.03,207274900,6100,47.08,34450,34450,33800,44900,24200,34550,33979.49,2.15,0,-2339,35383,34966,34233,33816,33083,35175,34025,250,10350,5000,20730,50,1,5000000,1693,8.80,0.32,12,0.12,3848.00,105674.00,79000,20241105,-57.15,32650,20250103,3.68,37150,-8.88,20250123,32650,3.68,20250103,79000,-57.15,20241105,32650,3.68,20250103,1.49,N,007160,5000,250 억,,107496,N,N,5,N,00,N +20250207,130218,55,60.00,KOSPI,,,N,N,N,Y,60,N,33900,-650,5,-1.88,180247850,5302,40.92,34450,34450,33850,44900,24200,34550,33996.20,2.15,0,-1881,35383,34966,34233,33816,33083,35175,34025,250,10350,5000,20730,50,1,5000000,1695,8.81,0.32,12,0.11,3848.00,105674.00,79000,20241105,-57.09,32650,20250103,3.83,37150,-8.75,20250123,32650,3.83,20250103,79000,-57.09,20241105,32650,3.83,20250103,1.49,N,007160,5000,250 억,,107496,N,N,5,N,00,N +20250207,120217,55,60.00,KOSPI,,,N,N,N,Y,60,N,34000,-550,5,-1.59,125600500,3691,28.49,34450,34450,33850,44900,24200,34550,34028.85,2.15,0,-1308,35383,34966,34233,33816,33083,35175,34025,250,10350,5000,20730,50,1,5000000,1700,8.84,0.32,12,0.07,3848.00,105674.00,79000,20241105,-56.96,32650,20250103,4.13,37150,-8.48,20250123,32650,4.13,20250103,79000,-56.96,20241105,32650,4.13,20250103,1.49,N,007160,5000,250 억,,107496,N,N,5,N,00,N +20250207,110217,55,60.00,KOSPI,,,N,N,N,Y,60,N,33850,-700,5,-2.03,87907850,2581,19.92,34450,34450,33850,44900,24200,34550,34059.61,2.15,0,-701,35383,34966,34233,33816,33083,35175,34025,250,10350,5000,20730,50,1,5000000,1693,8.80,0.32,12,0.05,3848.00,105674.00,79000,20241105,-57.15,32650,20250103,3.68,37150,-8.88,20250123,32650,3.68,20250103,79000,-57.15,20241105,32650,3.68,20250103,1.49,N,007160,5000,250 억,,107496,N,N,5,N,00,N +20250207,100217,55,60.00,KOSPI,,,N,N,N,Y,60,N,33950,-600,5,-1.74,57402500,1682,12.98,34450,34450,33950,44900,24200,34550,34127.53,2.15,0,-223,35383,34966,34233,33816,33083,35175,34025,250,10350,5000,20730,50,1,5000000,1698,8.82,0.32,12,0.03,3848.00,105674.00,79000,20241105,-57.03,32650,20250103,3.98,37150,-8.61,20250123,32650,3.98,20250103,79000,-57.03,20241105,32650,3.98,20250103,1.49,N,007160,5000,250 억,,107496,N,N,5,N,00,N +20250207,090217,55,60.00,KOSPI,,,N,N,N,Y,60,N,34300,-250,5,-0.72,1996200,58,0.45,34450,34450,34300,44900,24200,34550,34417.24,2.15,0,-47,35383,34966,34233,33816,33083,35175,34025,250,10350,5000,20730,50,1,5000000,1715,8.91,0.32,12,0.00,3848.00,105674.00,79000,20241105,-56.58,32650,20250103,5.05,37150,-7.67,20250123,32650,5.05,20250103,79000,-56.58,20241105,32650,5.05,20250103,1.49,N,007160,5000,250 억,,107496,N,N,5,N,00,N 20250206,160214,55,60.00,KOSPI,,,N,N,N,Y,60,N,34550,1000,2,2.98,445237300,12952,322.67,33500,34650,33500,43600,23500,33550,34375.55,2.07,0,3454,34416,33982,33566,33132,32716,34200,33350,250,10050,5000,20130,50,1,5000000,1728,8.98,0.33,12,0.26,3848.00,105674.00,79000,20241105,-56.27,32650,20250103,5.82,37150,-7.00,20250123,32650,5.82,20250103,79000,-56.27,20241105,32650,5.82,20250103,1.49,N,007160,5000,250 억,,103573,N,N,5,N,00,N 20250206,150215,55,60.00,KOSPI,,,N,N,N,Y,60,N,34350,800,2,2.38,430940100,12538,312.36,33500,34650,33500,43600,23500,33550,34370.72,2.07,0,3301,34416,33982,33566,33132,32716,34200,33350,250,10050,5000,20130,50,1,5000000,1718,8.93,0.33,12,0.25,3848.00,105674.00,79000,20241105,-56.52,32650,20250103,5.21,37150,-7.54,20250123,32650,5.21,20250103,79000,-56.52,20241105,32650,5.21,20250103,1.49,N,007160,5000,250 억,,103573,N,N,11,N,00,N 20250206,140216,55,60.00,KOSPI,,,N,N,N,Y,60,N,34450,900,2,2.68,416397750,12115,301.82,33500,34650,33500,43600,23500,33550,34370.43,2.07,0,3525,34416,33982,33566,33132,32716,34200,33350,250,10050,5000,20130,50,1,5000000,1723,8.95,0.33,12,0.24,3848.00,105674.00,79000,20241105,-56.39,32650,20250103,5.51,37150,-7.27,20250123,32650,5.51,20250103,79000,-56.39,20241105,32650,5.51,20250103,1.49,N,007160,5000,250 억,,103573,N,N,11,N,00,N diff --git a/007210/price/prices-20250201.csv b/007210/price/prices-20250201.csv index b09ae7a1f867..fd6da3ff7c84 100644 --- a/007210/price/prices-20250201.csv +++ b/007210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160218,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1968,1,2,0.05,203850927,103808,64.76,1967,1973,1952,2555,1377,1967,1963.73,3.08,0,-5737,2011,1988,1954,1931,1897,2000,1943,343,588,500,1410,1,1,67560000,1330,4.05,0.46,12,0.15,486.00,4278.00,2620,20240131,-24.89,1712,20241209,14.95,1977,-0.46,20250206,1820,8.13,20250102,2595,-24.16,20240221,1712,14.95,20241209,1.21,N,007210,500,342 억,,2079780,N,N,3,N,00,N +20250207,150219,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1962,-5,5,-0.25,191550234,97548,60.86,1967,1973,1952,2555,1377,1967,1963.65,3.08,0,-1734,2011,1988,1954,1931,1897,2000,1943,343,588,500,1410,1,1,67560000,1326,4.04,0.46,12,0.14,486.00,4278.00,2620,20240131,-25.11,1712,20241209,14.60,1977,-0.76,20250206,1820,7.80,20250102,2595,-24.39,20240221,1712,14.60,20241209,1.21,N,007210,500,342 억,,2079780,N,N,32,N,00,N +20250207,140218,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1963,-4,5,-0.20,119228168,60662,37.85,1967,1973,1952,2555,1377,1967,1965.45,3.08,0,-1834,2011,1988,1954,1931,1897,2000,1943,343,588,500,1410,1,1,67560000,1326,4.04,0.46,12,0.09,486.00,4278.00,2620,20240131,-25.08,1712,20241209,14.66,1977,-0.71,20250206,1820,7.86,20250102,2595,-24.35,20240221,1712,14.66,20241209,1.21,N,007210,500,342 억,,2079780,N,N,32,N,00,N +20250207,130218,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1962,-5,5,-0.25,101733503,51760,32.29,1967,1973,1952,2555,1377,1967,1965.48,3.08,0,-1321,2011,1988,1954,1931,1897,2000,1943,343,588,500,1410,1,1,67560000,1326,4.04,0.46,12,0.08,486.00,4278.00,2620,20240131,-25.11,1712,20241209,14.60,1977,-0.76,20250206,1820,7.80,20250102,2595,-24.39,20240221,1712,14.60,20241209,1.21,N,007210,500,342 억,,2079780,N,N,32,N,00,N +20250207,120217,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1963,-4,5,-0.20,90685799,46131,28.78,1967,1973,1952,2555,1377,1967,1965.83,3.08,0,1004,2011,1988,1954,1931,1897,2000,1943,343,588,500,1410,1,1,67560000,1326,4.04,0.46,12,0.07,486.00,4278.00,2620,20240131,-25.08,1712,20241209,14.66,1977,-0.71,20250206,1820,7.86,20250102,2595,-24.35,20240221,1712,14.66,20241209,1.21,N,007210,500,342 억,,2079780,N,N,32,N,00,N +20250207,110217,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1964,-3,5,-0.15,74220563,37742,23.55,1967,1973,1952,2555,1377,1967,1966.52,3.08,0,2399,2011,1988,1954,1931,1897,2000,1943,343,588,500,1410,1,1,67560000,1327,4.04,0.46,12,0.06,486.00,4278.00,2620,20240131,-25.04,1712,20241209,14.72,1977,-0.66,20250206,1820,7.91,20250102,2595,-24.32,20240221,1712,14.72,20241209,1.21,N,007210,500,342 억,,2079780,N,N,32,N,00,N +20250207,100218,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1970,3,2,0.15,58862817,29931,18.67,1967,1973,1952,2555,1377,1967,1966.62,3.08,0,4307,2011,1988,1954,1931,1897,2000,1943,343,588,500,1410,1,1,67560000,1331,4.05,0.46,12,0.04,486.00,4278.00,2620,20240131,-24.81,1712,20241209,15.07,1977,-0.35,20250206,1820,8.24,20250102,2595,-24.08,20240221,1712,15.07,20241209,1.21,N,007210,500,342 억,,2079780,N,N,32,N,00,N +20250207,090218,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1952,-15,5,-0.76,2897077,1474,0.92,1967,1967,1952,2555,1377,1967,1965.45,3.08,0,-1088,2011,1988,1954,1931,1897,2000,1943,343,588,500,1410,1,1,67560000,1319,4.02,0.46,12,0.00,486.00,4278.00,2620,20240131,-25.50,1712,20241209,14.02,1977,-1.26,20250206,1820,7.25,20250102,2595,-24.78,20240221,1712,14.02,20241209,1.21,N,007210,500,342 억,,2079780,N,N,32,N,00,N 20250206,160214,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1967,42,2,2.18,313930037,160277,241.05,1925,1977,1920,2500,1348,1925,1958.67,2.99,0,57000,1939,1932,1923,1916,1907,1933,1917,343,575,500,1380,1,1,67560000,1329,4.05,0.46,12,0.24,486.00,4278.00,2620,20240131,-24.92,1712,20241209,14.89,1977,-0.51,20250206,1820,8.08,20250102,2595,-24.20,20240221,1712,14.89,20241209,1.20,N,007210,500,342 억,,2022215,N,N,32,N,00,N 20250206,150215,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1977,52,2,2.70,258862492,132313,198.99,1925,1977,1920,2500,1348,1925,1956.44,2.99,0,46388,1939,1932,1923,1916,1907,1933,1917,343,575,500,1380,1,1,67560000,1336,4.07,0.46,12,0.20,486.00,4278.00,2620,20240131,-24.54,1712,20241209,15.48,1977,0.00,20250206,1820,8.63,20250102,2595,-23.82,20240221,1712,15.48,20241209,1.20,N,007210,500,342 억,,2022215,N,N,22,N,00,N 20250206,140216,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1967,42,2,2.18,208401177,106699,160.47,1925,1975,1920,2500,1348,1925,1953.17,2.99,0,39819,1939,1932,1923,1916,1907,1933,1917,343,575,500,1380,1,1,67560000,1329,4.05,0.46,12,0.16,486.00,4278.00,2620,20240131,-24.92,1712,20241209,14.89,1975,-0.41,20250206,1820,8.08,20250102,2595,-24.20,20240221,1712,14.89,20241209,1.20,N,007210,500,342 억,,2022215,N,N,22,N,00,N diff --git a/007280/price/prices-20250201.csv b/007280/price/prices-20250201.csv index 5ece340c7232..8b89e02d4212 100644 --- a/007280/price/prices-20250201.csv +++ b/007280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1672,25,2,1.52,33186561,19996,48.78,1670,1678,1645,2140,1153,1647,1659.66,0.45,0,4154,1689,1667,1637,1615,1585,1653,1601,304,493,500,1180,1,1,60813311,1017,3.60,0.45,12,0.03,464.00,3738.00,1940,20240523,-13.81,1218,20241209,37.27,1730,-3.35,20250121,1580,5.82,20250102,1940,-13.81,20240523,1218,37.27,20241209,0.11,N,007280,500,304 억,,271825,N,N,1,N,00,N +20250207,150219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1672,25,2,1.52,31429289,18945,46.22,1670,1678,1645,2140,1153,1647,1658.98,0.45,0,3891,1689,1667,1637,1615,1585,1653,1601,304,493,500,1180,1,1,60813311,1017,3.60,0.45,12,0.03,464.00,3738.00,1940,20240523,-13.81,1218,20241209,37.27,1730,-3.35,20250121,1580,5.82,20250102,1940,-13.81,20240523,1218,37.27,20241209,0.11,N,007280,500,304 억,,271825,N,N,29,N,00,N +20250207,140218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1659,12,2,0.73,23712777,14316,34.92,1670,1670,1645,2140,1153,1647,1656.38,0.45,0,3381,1689,1667,1637,1615,1585,1653,1601,304,493,500,1180,1,1,60813311,1009,3.58,0.44,12,0.02,464.00,3738.00,1940,20240523,-14.48,1218,20241209,36.21,1730,-4.10,20250121,1580,5.00,20250102,1940,-14.48,20240523,1218,36.21,20241209,0.11,N,007280,500,304 억,,271825,N,N,29,N,00,N +20250207,130218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1659,12,2,0.73,23667997,14289,34.86,1670,1670,1645,2140,1153,1647,1656.38,0.45,0,3366,1689,1667,1637,1615,1585,1653,1601,304,493,500,1180,1,1,60813311,1009,3.58,0.44,12,0.02,464.00,3738.00,1940,20240523,-14.48,1218,20241209,36.21,1730,-4.10,20250121,1580,5.00,20250102,1940,-14.48,20240523,1218,36.21,20241209,0.11,N,007280,500,304 억,,271825,N,N,29,N,00,N +20250207,120217,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1660,13,2,0.79,21960418,13260,32.35,1670,1670,1645,2140,1153,1647,1656.14,0.45,0,2411,1689,1667,1637,1615,1585,1653,1601,304,493,500,1180,1,1,60813311,1010,3.58,0.44,12,0.02,464.00,3738.00,1940,20240523,-14.43,1218,20241209,36.29,1730,-4.05,20250121,1580,5.06,20250102,1940,-14.43,20240523,1218,36.29,20241209,0.11,N,007280,500,304 억,,271825,N,N,29,N,00,N +20250207,110217,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1660,13,2,0.79,16115785,9721,23.71,1670,1670,1645,2140,1153,1647,1657.83,0.45,0,1043,1689,1667,1637,1615,1585,1653,1601,304,493,500,1180,1,1,60813311,1010,3.58,0.44,12,0.02,464.00,3738.00,1940,20240523,-14.43,1218,20241209,36.29,1730,-4.05,20250121,1580,5.06,20250102,1940,-14.43,20240523,1218,36.29,20241209,0.11,N,007280,500,304 억,,271825,N,N,29,N,00,N +20250207,100218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1645,-2,5,-0.12,13465290,8121,19.81,1670,1670,1645,2140,1153,1647,1658.08,0.45,0,-179,1689,1667,1637,1615,1585,1653,1601,304,493,500,1180,1,1,60813311,1000,3.55,0.44,12,0.01,464.00,3738.00,1940,20240523,-15.21,1218,20241209,35.06,1730,-4.91,20250121,1580,4.11,20250102,1940,-15.21,20240523,1218,35.06,20241209,0.11,N,007280,500,304 억,,271825,N,N,29,N,00,N +20250207,090218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1670,23,2,1.40,16700,10,0.02,1670,1670,1670,2140,1153,1647,1670.00,0.45,0,-1,1689,1667,1637,1615,1585,1653,1601,304,493,500,1180,1,1,60813311,1016,3.60,0.45,12,0.00,464.00,3738.00,1940,20240523,-13.92,1218,20241209,37.11,1730,-3.47,20250121,1580,5.70,20250102,1940,-13.92,20240523,1218,37.11,20241209,0.11,N,007280,500,304 억,,271825,N,N,29,N,00,N 20250206,160214,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1647,47,2,2.94,66669538,40993,52.73,1659,1659,1607,2080,1120,1600,1626.36,0.45,0,-492,1688,1643,1614,1569,1540,1629,1555,304,480,500,1150,1,1,60813311,1002,3.55,0.44,12,0.07,464.00,3738.00,1940,20240523,-15.10,1218,20241209,35.22,1730,-4.80,20250121,1580,4.24,20250102,1940,-15.10,20240523,1218,35.22,20241209,0.11,N,007280,500,304 억,,271356,N,N,29,N,00,N 20250206,150215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1648,48,2,3.00,64843178,39879,51.30,1659,1659,1607,2080,1120,1600,1626.00,0.45,0,-546,1688,1643,1614,1569,1540,1629,1555,304,480,500,1150,1,1,60813311,1002,3.55,0.44,12,0.07,464.00,3738.00,1940,20240523,-15.05,1218,20241209,35.30,1730,-4.74,20250121,1580,4.30,20250102,1940,-15.05,20240523,1218,35.30,20241209,0.11,N,007280,500,304 억,,271356,N,N,15,N,00,N 20250206,140216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1631,31,2,1.94,58904415,36243,46.62,1659,1659,1607,2080,1120,1600,1625.26,0.45,0,-761,1688,1643,1614,1569,1540,1629,1555,304,480,500,1150,1,1,60813311,992,3.52,0.44,12,0.06,464.00,3738.00,1940,20240523,-15.93,1218,20241209,33.91,1730,-5.72,20250121,1580,3.23,20250102,1940,-15.93,20240523,1218,33.91,20241209,0.11,N,007280,500,304 억,,271356,N,N,15,N,00,N diff --git a/007310/price/prices-20250201.csv b/007310/price/prices-20250201.csv index bdb14e1e6ac4..b8315c16296e 100644 --- a/007310/price/prices-20250201.csv +++ b/007310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160218,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,381500,-4000,5,-1.04,580490500,1515,48.64,384500,387500,381500,501000,270000,385500,383162.05,12.02,0,-767,391833,388666,385833,382666,379833,390250,384250,200,115500,5000,292980,500,1,4007830,15290,9.54,0.67,12,0.04,40005.00,566748.00,513000,20240613,-25.63,375500,20241114,1.60,398500,-4.27,20250102,376500,1.33,20250203,513000,-25.63,20240613,375500,1.60,20241114,0.08,N,007310,5000,200 억,,481635,N,N,31,N,00,N +20250207,150219,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,382500,-3000,5,-0.78,456820500,1191,38.23,384500,387500,382000,501000,270000,385500,383560.45,12.02,0,-566,391833,388666,385833,382666,379833,390250,384250,200,115500,5000,292980,500,1,4007830,15330,9.56,0.67,12,0.03,40005.00,566748.00,513000,20240613,-25.44,375500,20241114,1.86,398500,-4.02,20250102,376500,1.59,20250203,513000,-25.44,20240613,375500,1.86,20241114,0.08,N,007310,5000,200 억,,481635,N,N,37,N,00,N +20250207,140218,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,382500,-3000,5,-0.78,379213000,988,31.72,384500,387500,382500,501000,270000,385500,383818.83,12.02,0,-385,391833,388666,385833,382666,379833,390250,384250,200,115500,5000,292980,500,1,4007830,15330,9.56,0.67,12,0.02,40005.00,566748.00,513000,20240613,-25.44,375500,20241114,1.86,398500,-4.02,20250102,376500,1.59,20250203,513000,-25.44,20240613,375500,1.86,20241114,0.08,N,007310,5000,200 억,,481635,N,N,37,N,00,N +20250207,130218,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,383500,-2000,5,-0.52,315658000,822,26.39,384500,387500,383000,501000,270000,385500,384012.17,12.02,0,-271,391833,388666,385833,382666,379833,390250,384250,200,115500,5000,292980,500,1,4007830,15370,9.59,0.68,12,0.02,40005.00,566748.00,513000,20240613,-25.24,375500,20241114,2.13,398500,-3.76,20250102,376500,1.86,20250203,513000,-25.24,20240613,375500,2.13,20241114,0.08,N,007310,5000,200 억,,481635,N,N,37,N,00,N +20250207,120217,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,383500,-2000,5,-0.52,230558500,600,19.26,384500,387500,383000,501000,270000,385500,384264.17,12.02,0,-213,391833,388666,385833,382666,379833,390250,384250,200,115500,5000,292980,500,1,4007830,15370,9.59,0.68,12,0.01,40005.00,566748.00,513000,20240613,-25.24,375500,20241114,2.13,398500,-3.76,20250102,376500,1.86,20250203,513000,-25.24,20240613,375500,2.13,20241114,0.08,N,007310,5000,200 억,,481635,N,N,37,N,00,N +20250207,110218,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,385000,-500,5,-0.13,161909000,421,13.52,384500,387500,383500,501000,270000,385500,384581.95,12.02,0,-141,391833,388666,385833,382666,379833,390250,384250,200,115500,5000,292980,500,1,4007830,15430,9.62,0.68,12,0.01,40005.00,566748.00,513000,20240613,-24.95,375500,20241114,2.53,398500,-3.39,20250102,376500,2.26,20250203,513000,-24.95,20240613,375500,2.53,20241114,0.08,N,007310,5000,200 억,,481635,N,N,37,N,00,N +20250207,100218,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,387000,1500,2,0.39,91137500,237,7.61,384500,387000,383500,501000,270000,385500,384546.41,12.02,0,-61,391833,388666,385833,382666,379833,390250,384250,200,115500,5000,292980,500,1,4007830,15510,9.67,0.68,12,0.01,40005.00,566748.00,513000,20240613,-24.56,375500,20241114,3.06,398500,-2.89,20250102,376500,2.79,20250203,513000,-24.56,20240613,375500,3.06,20241114,0.08,N,007310,5000,200 억,,481635,N,N,37,N,00,N +20250207,090218,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,384500,-1000,5,-0.26,10766000,28,0.90,384500,384500,384500,501000,270000,385500,384500.00,12.02,0,-23,391833,388666,385833,382666,379833,390250,384250,200,115500,5000,292980,500,1,4007830,15410,9.61,0.68,12,0.00,40005.00,566748.00,513000,20240613,-25.05,375500,20241114,2.40,398500,-3.51,20250102,376500,2.12,20250203,513000,-25.05,20240613,375500,2.40,20241114,0.08,N,007310,5000,200 억,,481635,N,N,37,N,00,N 20250206,160214,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,385500,5000,2,1.31,1202108500,3111,132.50,383500,389000,383000,494500,266500,380500,386406.40,12.01,0,319,385833,383166,381833,379166,377833,382500,378500,200,114000,5000,289180,500,1,4007830,15450,9.64,0.68,12,0.08,40005.00,566748.00,513000,20240613,-24.85,375500,20241114,2.66,398500,-3.26,20250102,376500,2.39,20250203,513000,-24.85,20240613,375500,2.66,20241114,0.07,N,007310,5000,200 억,,481206,N,N,37,N,00,N 20250206,150216,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,385000,4500,2,1.18,1062910000,2750,117.12,383500,389000,383000,494500,266500,380500,386512.73,12.01,0,369,385833,383166,381833,379166,377833,382500,378500,200,114000,5000,289180,500,1,4007830,15430,9.62,0.68,12,0.07,40005.00,566748.00,513000,20240613,-24.95,375500,20241114,2.53,398500,-3.39,20250102,376500,2.26,20250203,513000,-24.95,20240613,375500,2.53,20241114,0.07,N,007310,5000,200 억,,481206,N,N,57,N,00,N 20250206,140217,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,386000,5500,2,1.45,891915500,2307,98.25,383500,389000,383000,494500,266500,380500,386612.70,12.01,0,605,385833,383166,381833,379166,377833,382500,378500,200,114000,5000,289180,500,1,4007830,15470,9.65,0.68,12,0.06,40005.00,566748.00,513000,20240613,-24.76,375500,20241114,2.80,398500,-3.14,20250102,376500,2.52,20250203,513000,-24.76,20240613,375500,2.80,20241114,0.07,N,007310,5000,200 억,,481206,N,N,57,N,00,N diff --git a/007330/price/prices-20250201.csv b/007330/price/prices-20250201.csv index 35b371a10ee5..85e8ade57826 100644 --- a/007330/price/prices-20250201.csv +++ b/007330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,20,2,0.25,94713660,11543,162.30,8210,8280,8140,10590,5710,8150,8205.29,0.62,0,-2231,8243,8196,8173,8126,8103,8185,8115,151,2440,1000,5540,10,1,15082800,1232,7.82,0.38,12,0.08,1045.00,21701.00,14710,20240205,-44.46,7570,20240806,7.93,8640,-5.44,20250103,8060,1.36,20250204,13550,-39.70,20240207,7570,7.93,20240806,0.68,N,007330,1000,150 억,,93331,N,N,0,N,00,N +20250207,150220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8180,30,2,0.37,82782840,10084,141.79,8210,8280,8140,10590,5710,8150,8209.33,0.62,0,-2069,8243,8196,8173,8126,8103,8185,8115,151,2440,1000,5540,10,1,15082800,1234,7.83,0.38,12,0.07,1045.00,21701.00,14710,20240205,-44.39,7570,20240806,8.06,8640,-5.32,20250103,8060,1.49,20250204,13550,-39.63,20240207,7570,8.06,20240806,0.68,N,007330,1000,150 억,,93331,N,N,0,N,00,N +20250207,140218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8180,30,2,0.37,76638990,9334,131.24,8210,8280,8140,10590,5710,8150,8210.73,0.62,0,-1954,8243,8196,8173,8126,8103,8185,8115,151,2440,1000,5540,10,1,15082800,1234,7.83,0.38,12,0.06,1045.00,21701.00,14710,20240205,-44.39,7570,20240806,8.06,8640,-5.32,20250103,8060,1.49,20250204,13550,-39.63,20240207,7570,8.06,20240806,0.68,N,007330,1000,150 억,,93331,N,N,0,N,00,N +20250207,130219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8160,10,2,0.12,21776080,2670,37.54,8210,8210,8140,10590,5710,8150,8155.84,0.62,0,-1177,8243,8196,8173,8126,8103,8185,8115,151,2440,1000,5540,10,1,15082800,1231,7.81,0.38,12,0.02,1045.00,21701.00,14710,20240205,-44.53,7570,20240806,7.79,8640,-5.56,20250103,8060,1.24,20250204,13550,-39.78,20240207,7570,7.79,20240806,0.68,N,007330,1000,150 억,,93331,N,N,0,N,00,N +20250207,120218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,20,2,0.25,19249040,2360,33.18,8210,8210,8140,10590,5710,8150,8156.37,0.62,0,-927,8243,8196,8173,8126,8103,8185,8115,151,2440,1000,5540,10,1,15082800,1232,7.82,0.38,12,0.02,1045.00,21701.00,14710,20240205,-44.46,7570,20240806,7.93,8640,-5.44,20250103,8060,1.36,20250204,13550,-39.70,20240207,7570,7.93,20240806,0.68,N,007330,1000,150 억,,93331,N,N,0,N,00,N +20250207,110218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8150,0,3,0.00,15596230,1912,26.88,8210,8210,8150,10590,5710,8150,8157.02,0.62,0,-768,8243,8196,8173,8126,8103,8185,8115,151,2440,1000,5540,10,1,15082800,1229,7.80,0.38,12,0.01,1045.00,21701.00,14710,20240205,-44.60,7570,20240806,7.66,8640,-5.67,20250103,8060,1.12,20250204,13550,-39.85,20240207,7570,7.66,20240806,0.68,N,007330,1000,150 억,,93331,N,N,0,N,00,N +20250207,100219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,20,2,0.25,7671440,940,13.22,8210,8210,8150,10590,5710,8150,8161.11,0.62,0,-609,8243,8196,8173,8126,8103,8185,8115,151,2440,1000,5540,10,1,15082800,1232,7.82,0.38,12,0.01,1045.00,21701.00,14710,20240205,-44.46,7570,20240806,7.93,8640,-5.44,20250103,8060,1.36,20250204,13550,-39.70,20240207,7570,7.93,20240806,0.68,N,007330,1000,150 억,,93331,N,N,0,N,00,N +20250207,090218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8200,50,2,0.61,106720,13,0.18,8210,8210,8200,10590,5710,8150,8209.23,0.62,0,-2,8243,8196,8173,8126,8103,8185,8115,151,2440,1000,5540,10,1,15082800,1237,7.85,0.38,12,0.00,1045.00,21701.00,14710,20240205,-44.26,7570,20240806,8.32,8640,-5.09,20250103,8060,1.74,20250204,13550,-39.48,20240207,7570,8.32,20240806,0.68,N,007330,1000,150 억,,93331,N,N,0,N,00,N 20250206,160215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8150,-30,5,-0.37,57629620,7054,111.00,8150,8220,8150,10630,5730,8180,8169.78,0.62,0,-242,8273,8226,8183,8136,8093,8250,8160,151,2450,1000,5560,10,1,15082800,1229,7.80,0.38,12,0.05,1045.00,21701.00,14710,20240205,-44.60,7570,20240806,7.66,8640,-5.67,20250103,8060,1.12,20250204,14280,-42.93,20240206,7570,7.66,20240806,0.69,N,007330,1000,150 억,,93573,N,N,0,N,00,N 20250206,150216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,-10,5,-0.12,51532130,6307,99.24,8150,8220,8150,10630,5730,8180,8170.62,0.62,0,-105,8273,8226,8183,8136,8093,8250,8160,151,2450,1000,5560,10,1,15082800,1232,7.82,0.38,12,0.04,1045.00,21701.00,14710,20240205,-44.46,7570,20240806,7.93,8640,-5.44,20250103,8060,1.36,20250204,14280,-42.79,20240206,7570,7.93,20240806,0.69,N,007330,1000,150 억,,93573,N,N,0,N,00,N 20250206,140217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,-10,5,-0.12,35862480,4385,69.00,8150,8220,8150,10630,5730,8180,8178.44,0.62,0,112,8273,8226,8183,8136,8093,8250,8160,151,2450,1000,5560,10,1,15082800,1232,7.82,0.38,12,0.03,1045.00,21701.00,14710,20240205,-44.46,7570,20240806,7.93,8640,-5.44,20250103,8060,1.36,20250204,14280,-42.79,20240206,7570,7.93,20240806,0.69,N,007330,1000,150 억,,93573,N,N,0,N,00,N diff --git a/007340/price/prices-20250201.csv b/007340/price/prices-20250201.csv index c8323a1a8255..48ba55aaa0d7 100644 --- a/007340/price/prices-20250201.csv +++ b/007340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160219,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21600,400,2,1.89,2910664950,134065,162.25,21200,21900,21200,27550,14850,21200,21711.09,3.83,0,15625,21766,21482,21316,21032,20866,21425,20975,61,6350,100,15680,50,1,59065865,12758,3.93,0.94,12,0.23,5499.00,22939.00,21900,20250207,-1.37,15422,20240318,40.06,21900,-1.37,20250207,18230,18.49,20250103,104400,-79.31,20240924,17160,25.87,20241023,0.67,N,007340,100,60 억,,2261511,N,N,2933,N,00,N +20250207,150220,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21550,350,2,1.65,2833701600,130499,157.93,21200,21900,21200,27550,14850,21200,21714.35,3.83,0,15368,21766,21482,21316,21032,20866,21425,20975,61,6350,100,15680,50,1,59065865,12729,3.92,0.94,12,0.22,5499.00,22939.00,21900,20250207,-1.60,15422,20240318,39.74,21900,-1.60,20250207,18230,18.21,20250103,104400,-79.36,20240924,17160,25.58,20241023,0.67,N,007340,100,60 억,,2261511,N,N,16,N,00,N +20250207,140219,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21650,450,2,2.12,2550879650,117375,142.05,21200,21900,21200,27550,14850,21200,21732.73,3.83,0,14531,21766,21482,21316,21032,20866,21425,20975,61,6350,100,15680,50,1,59065865,12788,3.94,0.94,12,0.20,5499.00,22939.00,21900,20250207,-1.14,15422,20240318,40.38,21900,-1.14,20250207,18230,18.76,20250103,104400,-79.26,20240924,17160,26.17,20241023,0.67,N,007340,100,60 억,,2261511,N,N,16,N,00,N +20250207,130219,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21700,500,2,2.36,2259821700,103956,125.81,21200,21900,21200,27550,14850,21200,21738.25,3.83,0,16415,21766,21482,21316,21032,20866,21425,20975,61,6350,100,15680,50,1,59065865,12817,3.95,0.95,12,0.18,5499.00,22939.00,21900,20250207,-0.91,15422,20240318,40.71,21900,-0.91,20250207,18230,19.03,20250103,104400,-79.21,20240924,17160,26.46,20241023,0.67,N,007340,100,60 억,,2261511,N,N,16,N,00,N +20250207,120218,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21750,550,2,2.59,1988276150,91477,110.71,21200,21900,21200,27550,14850,21200,21735.26,3.83,0,16445,21766,21482,21316,21032,20866,21425,20975,61,6350,100,15680,50,1,59065865,12847,3.96,0.95,12,0.15,5499.00,22939.00,21900,20250207,-0.68,15422,20240318,41.03,21900,-0.68,20250207,18230,19.31,20250103,104400,-79.17,20240924,17160,26.75,20241023,0.67,N,007340,100,60 억,,2261511,N,N,16,N,00,N +20250207,110218,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21700,500,2,2.36,1334111650,61448,74.36,21200,21900,21200,27550,14850,21200,21711.23,3.83,0,6389,21766,21482,21316,21032,20866,21425,20975,61,6350,100,15680,50,1,59065865,12817,3.95,0.95,12,0.10,5499.00,22939.00,21900,20250207,-0.91,15422,20240318,40.71,21900,-0.91,20250207,18230,19.03,20250103,104400,-79.21,20240924,17160,26.46,20241023,0.67,N,007340,100,60 억,,2261511,N,N,16,N,00,N +20250207,100219,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21850,650,2,3.07,1015129350,46761,56.59,21200,21900,21200,27550,14850,21200,21708.89,3.83,0,8629,21766,21482,21316,21032,20866,21425,20975,61,6350,100,15680,50,1,59065865,12906,3.97,0.95,12,0.08,5499.00,22939.00,21900,20250207,-0.23,15422,20240318,41.68,21900,-0.23,20250207,18230,19.86,20250103,104400,-79.07,20240924,17160,27.33,20241023,0.67,N,007340,100,60 억,,2261511,N,N,16,N,00,N +20250207,090219,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21250,50,2,0.24,2159250,101,0.12,21200,21450,21200,27550,14850,21200,21378.71,3.83,0,-41,21766,21482,21316,21032,20866,21425,20975,61,6350,100,15680,50,1,59065865,12551,3.86,0.93,12,0.00,5499.00,22939.00,21600,20250206,-1.62,15422,20240318,37.79,21600,-1.62,20250206,18230,16.57,20250103,104400,-79.65,20240924,17160,23.83,20241023,0.67,N,007340,100,60 억,,2261511,N,N,16,N,00,N 20250206,160215,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21200,100,2,0.47,1759560050,82530,87.24,21200,21600,21150,27400,14800,21100,21320.25,3.83,0,4576,21966,21532,21116,20682,20266,21750,20900,61,6300,100,15610,50,1,59065865,12522,3.86,0.92,12,0.14,5499.00,22939.00,21600,20250206,-1.85,15422,20240318,37.47,21600,-1.85,20250206,18230,16.29,20250103,104400,-79.69,20240924,17160,23.54,20241023,0.64,N,007340,100,60 억,,2264312,N,N,13,N,00,N 20250206,150216,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21250,150,2,0.71,1633206150,76573,80.94,21200,21600,21150,27400,14800,21100,21328.75,3.83,0,6947,21966,21532,21116,20682,20266,21750,20900,61,6300,100,15610,50,1,59065865,12551,3.86,0.93,12,0.13,5499.00,22939.00,21600,20250206,-1.62,15422,20240318,37.79,21600,-1.62,20250206,18230,16.57,20250103,104400,-79.65,20240924,17160,23.83,20241023,0.64,N,007340,100,60 억,,2264312,N,N,846,N,00,N 20250206,140217,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21300,200,2,0.95,1430858100,67046,70.87,21200,21600,21150,27400,14800,21100,21341.44,3.83,0,10479,21966,21532,21116,20682,20266,21750,20900,61,6300,100,15610,50,1,59065865,12581,3.87,0.93,12,0.11,5499.00,22939.00,21600,20250206,-1.39,15422,20240318,38.11,21600,-1.39,20250206,18230,16.84,20250103,104400,-79.60,20240924,17160,24.13,20241023,0.64,N,007340,100,60 억,,2264312,N,N,846,N,00,N diff --git a/007370/price/prices-20250201.csv b/007370/price/prices-20250201.csv index 8a1f50bc1e58..5db70cb68608 100644 --- a/007370/price/prices-20250201.csv +++ b/007370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,-70,5,-1.08,2193494240,341313,83.32,6480,6590,6360,8410,4530,6470,6426.68,2.29,0,-30650,6650,6560,6410,6320,6170,6605,6365,65,1940,500,4140,10,1,13001226,832,6.08,0.81,12,2.63,1053.00,7924.00,8840,20250108,-27.60,4860,20240805,31.69,8840,-27.60,20250108,5820,9.97,20250102,8840,-27.60,20250108,4860,31.69,20240805,7.18,N,007370,500,65 억,,297785,N,N,0,N,00,N +20250207,150220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,-60,5,-0.93,2085999340,324491,79.21,6480,6590,6360,8410,4530,6470,6428.53,2.29,0,-28123,6650,6560,6410,6320,6170,6605,6365,65,1940,500,4140,10,1,13001226,833,6.09,0.81,12,2.50,1053.00,7924.00,8840,20250108,-27.49,4860,20240805,31.89,8840,-27.49,20250108,5820,10.14,20250102,8840,-27.49,20250108,4860,31.89,20240805,7.18,N,007370,500,65 억,,297785,N,N,0,N,00,N +20250207,140219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,-20,5,-0.31,1828461690,284375,69.42,6480,6590,6360,8410,4530,6470,6429.76,2.29,0,-26855,6650,6560,6410,6320,6170,6605,6365,65,1940,500,4140,10,1,13001226,839,6.13,0.81,12,2.19,1053.00,7924.00,8840,20250108,-27.04,4860,20240805,32.72,8840,-27.04,20250108,5820,10.82,20250102,8840,-27.04,20250108,4860,32.72,20240805,7.18,N,007370,500,65 억,,297785,N,N,0,N,00,N +20250207,130219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6440,-30,5,-0.46,1674131030,260365,63.56,6480,6590,6360,8410,4530,6470,6429.94,2.29,0,-17090,6650,6560,6410,6320,6170,6605,6365,65,1940,500,4140,10,1,13001226,837,6.12,0.81,12,2.00,1053.00,7924.00,8840,20250108,-27.15,4860,20240805,32.51,8840,-27.15,20250108,5820,10.65,20250102,8840,-27.15,20250108,4860,32.51,20240805,7.18,N,007370,500,65 억,,297785,N,N,0,N,00,N +20250207,120218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,-50,5,-0.77,1380516100,214750,52.42,6480,6590,6360,8410,4530,6470,6428.48,2.29,0,-23236,6650,6560,6410,6320,6170,6605,6365,65,1940,500,4140,10,1,13001226,835,6.10,0.81,12,1.65,1053.00,7924.00,8840,20250108,-27.38,4860,20240805,32.10,8840,-27.38,20250108,5820,10.31,20250102,8840,-27.38,20250108,4860,32.10,20240805,7.18,N,007370,500,65 억,,297785,N,N,0,N,00,N +20250207,110218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,-80,5,-1.24,485462560,75852,18.52,6480,6480,6360,8410,4530,6470,6400.13,2.29,0,-6869,6650,6560,6410,6320,6170,6605,6365,65,1940,500,4140,10,1,13001226,831,6.07,0.81,12,0.58,1053.00,7924.00,8840,20250108,-27.71,4860,20240805,31.48,8840,-27.71,20250108,5820,9.79,20250102,8840,-27.71,20250108,4860,31.48,20240805,7.18,N,007370,500,65 억,,297785,N,N,0,N,00,N +20250207,100219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,-80,5,-1.24,348592120,54397,13.28,6480,6480,6360,8410,4530,6470,6408.30,2.29,0,-4347,6650,6560,6410,6320,6170,6605,6365,65,1940,500,4140,10,1,13001226,831,6.07,0.81,12,0.42,1053.00,7924.00,8840,20250108,-27.71,4860,20240805,31.48,8840,-27.71,20250108,5820,9.79,20250102,8840,-27.71,20250108,4860,31.48,20240805,7.18,N,007370,500,65 억,,297785,N,N,0,N,00,N +20250207,090219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,-60,5,-0.93,41931260,6504,1.59,6480,6480,6400,8410,4530,6470,6447.00,2.29,0,-3003,6650,6560,6410,6320,6170,6605,6365,65,1940,500,4140,10,1,13001226,833,6.09,0.81,12,0.05,1053.00,7924.00,8840,20250108,-27.49,4860,20240805,31.89,8840,-27.49,20250108,5820,10.14,20250102,8840,-27.49,20250108,4860,31.89,20240805,7.18,N,007370,500,65 억,,297785,N,N,0,N,00,N 20250206,160215,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,90,2,1.41,2610272030,406460,66.24,6360,6500,6260,8290,4470,6380,6421.06,2.85,0,-74016,6766,6572,6346,6152,5926,6670,6250,65,1910,500,4080,10,1,13001226,841,6.14,0.82,12,3.13,1053.00,7924.00,8840,20250108,-26.81,4860,20240805,33.13,8840,-26.81,20250108,5820,11.17,20250102,8840,-26.81,20250108,4860,33.13,20240805,7.13,N,007370,500,65 억,,371175,N,N,0,N,00,N 20250206,150216,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,50,2,0.78,2424044730,377578,61.54,6360,6500,6260,8290,4470,6380,6419.98,2.85,0,-73035,6766,6572,6346,6152,5926,6670,6250,65,1910,500,4080,10,1,13001226,836,6.11,0.81,12,2.90,1053.00,7924.00,8840,20250108,-27.26,4860,20240805,32.30,8840,-27.26,20250108,5820,10.48,20250102,8840,-27.26,20250108,4860,32.30,20240805,7.13,N,007370,500,65 억,,371175,N,N,0,N,00,N 20250206,140217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6440,60,2,0.94,2171185420,338214,55.12,6360,6500,6260,8290,4470,6380,6419.56,2.85,0,-68458,6766,6572,6346,6152,5926,6670,6250,65,1910,500,4080,10,1,13001226,837,6.12,0.81,12,2.60,1053.00,7924.00,8840,20250108,-27.15,4860,20240805,32.51,8840,-27.15,20250108,5820,10.65,20250102,8840,-27.15,20250108,4860,32.51,20240805,7.13,N,007370,500,65 억,,371175,N,N,0,N,00,N diff --git a/007390/price/prices-20250201.csv b/007390/price/prices-20250201.csv index ec3f97d464eb..597c7273952a 100644 --- a/007390/price/prices-20250201.csv +++ b/007390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160219,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17240,40,2,0.23,8455210320,488317,59.04,17180,17680,17000,22350,12040,17200,17315.04,7.92,0,-20381,18666,17932,17526,16792,16386,17730,16590,322,5150,500,12380,10,1,64357156,11095,-93.70,18.01,12,0.76,-184.00,957.00,27950,20241118,-38.32,6910,20240306,149.49,22700,-24.05,20250102,16700,3.23,20250113,27950,-38.32,20241118,6910,149.49,20240306,0.15,N,007390,500,321 억,,5099049,N,N,6306,N,00,N +20250207,150220,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17290,90,2,0.52,8067673110,465852,56.33,17180,17680,17000,22350,12040,17200,17318.10,7.92,0,-19092,18666,17932,17526,16792,16386,17730,16590,322,5150,500,12380,10,1,64357156,11127,-93.97,18.07,12,0.72,-184.00,957.00,27950,20241118,-38.14,6910,20240306,150.22,22700,-23.83,20250102,16700,3.53,20250113,27950,-38.14,20241118,6910,150.22,20240306,0.15,N,007390,500,321 억,,5099049,N,N,4702,N,00,N +20250207,140219,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17160,-40,5,-0.23,6938428510,400068,48.37,17180,17680,17000,22350,12040,17200,17343.12,7.92,0,-19086,18666,17932,17526,16792,16386,17730,16590,322,5150,500,12380,10,1,64357156,11044,-93.26,17.93,12,0.62,-184.00,957.00,27950,20241118,-38.60,6910,20240306,148.34,22700,-24.41,20250102,16700,2.75,20250113,27950,-38.60,20241118,6910,148.34,20240306,0.15,N,007390,500,321 억,,5099049,N,N,4702,N,00,N +20250207,130219,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17280,80,2,0.47,5929066990,341354,41.27,17180,17680,17000,22350,12040,17200,17369.26,7.92,0,-6607,18666,17932,17526,16792,16386,17730,16590,322,5150,500,12380,10,1,64357156,11121,-93.91,18.06,12,0.53,-184.00,957.00,27950,20241118,-38.18,6910,20240306,150.07,22700,-23.88,20250102,16700,3.47,20250113,27950,-38.18,20241118,6910,150.07,20240306,0.15,N,007390,500,321 억,,5099049,N,N,4702,N,00,N +20250207,120219,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17380,180,2,1.05,5236960400,301388,36.44,17180,17680,17000,22350,12040,17200,17376.14,7.92,0,1478,18666,17932,17526,16792,16386,17730,16590,322,5150,500,12380,10,1,64357156,11185,-94.46,18.16,12,0.47,-184.00,957.00,27950,20241118,-37.82,6910,20240306,151.52,22700,-23.44,20250102,16700,4.07,20250113,27950,-37.82,20241118,6910,151.52,20240306,0.15,N,007390,500,321 억,,5099049,N,N,4702,N,00,N +20250207,110219,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17450,250,2,1.45,4431226860,255011,30.83,17180,17680,17000,22350,12040,17200,17376.61,7.92,0,-11037,18666,17932,17526,16792,16386,17730,16590,322,5150,500,12380,10,1,64357156,11230,-94.84,18.23,12,0.40,-184.00,957.00,27950,20241118,-37.57,6910,20240306,152.53,22700,-23.13,20250102,16700,4.49,20250113,27950,-37.57,20241118,6910,152.53,20240306,0.15,N,007390,500,321 억,,5099049,N,N,4702,N,00,N +20250207,100219,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17600,400,2,2.33,3374783110,194537,23.52,17180,17670,17000,22350,12040,17200,17347.77,7.92,0,1350,18666,17932,17526,16792,16386,17730,16590,322,5150,500,12380,10,1,64357156,11327,-95.65,18.39,12,0.30,-184.00,957.00,27950,20241118,-37.03,6910,20240306,154.70,22700,-22.47,20250102,16700,5.39,20250113,27950,-37.03,20241118,6910,154.70,20240306,0.15,N,007390,500,321 억,,5099049,N,N,4702,N,00,N +20250207,090219,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17190,-10,5,-0.06,326164650,19076,2.31,17180,17190,17000,22350,12040,17200,17098.17,7.92,0,1432,18666,17932,17526,16792,16386,17730,16590,322,5150,500,12380,10,1,64357156,11063,-93.42,17.96,12,0.03,-184.00,957.00,27950,20241118,-38.50,6910,20240306,148.77,22700,-24.27,20250102,16700,2.93,20250113,27950,-38.50,20241118,6910,148.77,20240306,0.15,N,007390,500,321 억,,5099049,N,N,4702,N,00,N 20250206,160216,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17200,-840,5,-4.66,14380808670,819049,152.58,18260,18260,17120,23450,12630,18040,17558.16,8.08,0,-157501,19166,18602,18286,17722,17406,18445,17565,322,5410,500,12980,10,1,64357156,11069,-93.48,17.97,12,1.27,-184.00,957.00,27950,20241118,-38.46,6910,20240306,148.91,22700,-24.23,20250102,16700,2.99,20250113,27950,-38.46,20241118,6910,148.91,20240306,0.15,N,007390,500,321 억,,5197038,N,N,4702,N,00,N 20250206,150216,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17270,-770,5,-4.27,12174627000,690745,128.68,18260,18260,17210,23450,12630,18040,17625.30,8.08,0,-132855,19166,18602,18286,17722,17406,18445,17565,322,5410,500,12980,10,1,64357156,11114,-93.86,18.05,12,1.07,-184.00,957.00,27950,20241118,-38.21,6910,20240306,149.93,22700,-23.92,20250102,16700,3.41,20250113,27950,-38.21,20241118,6910,149.93,20240306,0.15,N,007390,500,321 억,,5197038,N,N,2942,N,00,N 20250206,140218,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17340,-700,5,-3.88,10269410020,580380,108.12,18260,18260,17210,23450,12630,18040,17694.23,8.08,0,-111493,19166,18602,18286,17722,17406,18445,17565,322,5410,500,12980,10,1,64357156,11160,-94.24,18.12,12,0.90,-184.00,957.00,27950,20241118,-37.96,6910,20240306,150.94,22700,-23.61,20250102,16700,3.83,20250113,27950,-37.96,20241118,6910,150.94,20240306,0.15,N,007390,500,321 억,,5197038,N,N,2942,N,00,N diff --git a/007460/price/prices-20250201.csv b/007460/price/prices-20250201.csv index d314134519b0..27944af982e7 100644 --- a/007460/price/prices-20250201.csv +++ b/007460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160219,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,726,-10,5,-1.36,1310809973,1804870,100.41,736,737,720,956,516,736,726.26,6.69,0,-203099,749,742,730,723,711,746,727,1521,220,500,510,1,1,304124494,2208,-3.41,0.78,12,0.59,-213.00,929.00,1894,20240321,-61.67,701,20240305,3.57,878,-17.31,20250107,710,2.25,20250205,1894,-61.67,20240321,701,3.57,20240305,1.17,N,007460,500,1520 억,,20335995,N,N,1911,N,00,N +20250207,150221,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,724,-12,5,-1.63,1207523601,1662661,92.50,736,737,720,956,516,736,726.26,6.69,0,-182714,749,742,730,723,711,746,727,1521,220,500,510,1,1,304124494,2202,-3.40,0.78,12,0.55,-213.00,929.00,1894,20240321,-61.77,701,20240305,3.28,878,-17.54,20250107,710,1.97,20250205,1894,-61.77,20240321,701,3.28,20240305,1.17,N,007460,500,1520 억,,20335995,N,N,337,N,00,N +20250207,140219,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,725,-11,5,-1.49,1115972594,1536326,85.47,736,737,720,956,516,736,726.39,6.69,0,-164679,749,742,730,723,711,746,727,1521,220,500,510,1,1,304124494,2205,-3.40,0.78,12,0.51,-213.00,929.00,1894,20240321,-61.72,701,20240305,3.42,878,-17.43,20250107,710,2.11,20250205,1894,-61.72,20240321,701,3.42,20240305,1.17,N,007460,500,1520 억,,20335995,N,N,337,N,00,N +20250207,130220,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,725,-11,5,-1.49,1026876844,1413517,78.64,736,737,720,956,516,736,726.47,6.69,0,-146133,749,742,730,723,711,746,727,1521,220,500,510,1,1,304124494,2205,-3.40,0.78,12,0.46,-213.00,929.00,1894,20240321,-61.72,701,20240305,3.42,878,-17.43,20250107,710,2.11,20250205,1894,-61.72,20240321,701,3.42,20240305,1.17,N,007460,500,1520 억,,20335995,N,N,337,N,00,N +20250207,120219,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,725,-11,5,-1.49,890585190,1225673,68.19,736,737,720,956,516,736,726.61,6.69,0,-116103,749,742,730,723,711,746,727,1521,220,500,510,1,1,304124494,2205,-3.40,0.78,12,0.40,-213.00,929.00,1894,20240321,-61.72,701,20240305,3.42,878,-17.43,20250107,710,2.11,20250205,1894,-61.72,20240321,701,3.42,20240305,1.17,N,007460,500,1520 억,,20335995,N,N,337,N,00,N +20250207,110219,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,725,-11,5,-1.49,607384632,834344,46.42,736,737,721,956,516,736,727.98,6.69,0,-73124,749,742,730,723,711,746,727,1521,220,500,510,1,1,304124494,2205,-3.40,0.78,12,0.27,-213.00,929.00,1894,20240321,-61.72,701,20240305,3.42,878,-17.43,20250107,710,2.11,20250205,1894,-61.72,20240321,701,3.42,20240305,1.17,N,007460,500,1520 억,,20335995,N,N,337,N,00,N +20250207,100220,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,723,-13,5,-1.77,418304511,573218,31.89,736,737,723,956,516,736,729.75,6.69,0,-60625,749,742,730,723,711,746,727,1521,220,500,510,1,1,304124494,2199,-3.39,0.78,12,0.19,-213.00,929.00,1894,20240321,-61.83,701,20240305,3.14,878,-17.65,20250107,710,1.83,20250205,1894,-61.83,20240321,701,3.14,20240305,1.17,N,007460,500,1520 억,,20335995,N,N,337,N,00,N +20250207,090219,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,733,-3,5,-0.41,34147362,46635,2.59,736,736,729,956,516,736,732.21,6.69,0,-11258,749,742,730,723,711,746,727,1521,220,500,510,1,1,304124494,2229,-3.44,0.79,12,0.02,-213.00,929.00,1894,20240321,-61.30,701,20240305,4.56,878,-16.51,20250107,710,3.24,20250205,1894,-61.30,20240321,701,4.56,20240305,1.17,N,007460,500,1520 억,,20335995,N,N,337,N,00,N 20250206,160216,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,736,13,2,1.80,1297249815,1787041,48.14,723,737,718,939,507,723,725.92,6.70,0,-43974,767,744,727,704,687,736,696,1521,216,500,500,1,1,304124494,2238,-3.46,0.79,12,0.59,-213.00,929.00,1894,20240321,-61.14,701,20240305,4.99,878,-16.17,20250107,710,3.66,20250205,1894,-61.14,20240321,701,4.99,20240305,1.18,N,007460,500,1520 억,,20370762,N,N,337,N,00,N 20250206,150217,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,731,8,2,1.11,1189983373,1640985,44.20,723,735,718,939,507,723,725.16,6.70,0,-105148,767,744,727,704,687,736,696,1521,216,500,500,1,1,304124494,2223,-3.43,0.79,12,0.54,-213.00,929.00,1894,20240321,-61.40,701,20240305,4.28,878,-16.74,20250107,710,2.96,20250205,1894,-61.40,20240321,701,4.28,20240305,1.18,N,007460,500,1520 억,,20370762,N,N,9,N,00,N 20250206,140218,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,732,9,2,1.24,1066210969,1471572,39.64,723,735,718,939,507,723,724.54,6.70,0,-114903,767,744,727,704,687,736,696,1521,216,500,500,1,1,304124494,2226,-3.44,0.79,12,0.48,-213.00,929.00,1894,20240321,-61.35,701,20240305,4.42,878,-16.63,20250107,710,3.10,20250205,1894,-61.35,20240321,701,4.42,20240305,1.18,N,007460,500,1520 억,,20370762,N,N,9,N,00,N diff --git a/007530/price/prices-20250201.csv b/007530/price/prices-20250201.csv index 413465696ee5..3fd894d793c7 100644 --- a/007530/price/prices-20250201.csv +++ b/007530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,0,3,0.00,27111510,12968,601.48,2110,2110,2035,2730,1470,2100,2090.65,0.19,0,56,2176,2137,2101,2062,2026,2120,2045,111,630,500,1470,5,1,22254231,467,42.86,0.91,12,0.06,49.00,2302.00,3150,20240715,-33.33,1900,20241209,10.53,2575,-18.45,20250106,2035,3.19,20250207,3150,-33.33,20240715,1900,10.53,20241209,0.16,N,007530,500,111 억,,42970,N,N,0,N,00,N +20250207,150221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,-10,5,-0.48,17681110,8468,392.76,2110,2110,2035,2730,1470,2100,2087.99,0.19,0,-44,2176,2137,2101,2062,2026,2120,2045,111,630,500,1470,5,1,22254231,465,42.65,0.91,12,0.04,49.00,2302.00,3150,20240715,-33.65,1900,20241209,10.00,2575,-18.83,20250106,2035,2.70,20250207,3150,-33.65,20240715,1900,10.00,20241209,0.16,N,007530,500,111 억,,42970,N,N,0,N,00,N +20250207,140220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,-10,5,-0.48,11713655,5612,260.30,2110,2110,2035,2730,1470,2100,2087.25,0.19,0,-56,2176,2137,2101,2062,2026,2120,2045,111,630,500,1470,5,1,22254231,465,42.65,0.91,12,0.03,49.00,2302.00,3150,20240715,-33.65,1900,20241209,10.00,2575,-18.83,20250106,2035,2.70,20250207,3150,-33.65,20240715,1900,10.00,20241209,0.16,N,007530,500,111 억,,42970,N,N,0,N,00,N +20250207,130220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-20,5,-0.95,11701125,5606,260.02,2110,2110,2035,2730,1470,2100,2087.25,0.19,0,-56,2176,2137,2101,2062,2026,2120,2045,111,630,500,1470,5,1,22254231,463,42.45,0.90,12,0.03,49.00,2302.00,3150,20240715,-33.97,1900,20241209,9.47,2575,-19.22,20250106,2035,2.21,20250207,3150,-33.97,20240715,1900,9.47,20241209,0.16,N,007530,500,111 억,,42970,N,N,0,N,00,N +20250207,120219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,-10,5,-0.48,10868125,5206,241.47,2110,2110,2035,2730,1470,2100,2087.62,0.19,0,-56,2176,2137,2101,2062,2026,2120,2045,111,630,500,1470,5,1,22254231,465,42.65,0.91,12,0.02,49.00,2302.00,3150,20240715,-33.65,1900,20241209,10.00,2575,-18.83,20250106,2035,2.70,20250207,3150,-33.65,20240715,1900,10.00,20241209,0.16,N,007530,500,111 억,,42970,N,N,0,N,00,N +20250207,110219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,-10,5,-0.48,10004325,4791,222.22,2110,2110,2035,2730,1470,2100,2088.15,0.19,0,-56,2176,2137,2101,2062,2026,2120,2045,111,630,500,1470,5,1,22254231,465,42.65,0.91,12,0.02,49.00,2302.00,3150,20240715,-33.65,1900,20241209,10.00,2575,-18.83,20250106,2035,2.70,20250207,3150,-33.65,20240715,1900,10.00,20241209,0.16,N,007530,500,111 억,,42970,N,N,0,N,00,N +20250207,100220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,-10,5,-0.48,6818970,3256,151.02,2110,2110,2035,2730,1470,2100,2094.28,0.19,0,-46,2176,2137,2101,2062,2026,2120,2045,111,630,500,1470,5,1,22254231,465,42.65,0.91,12,0.01,49.00,2302.00,3150,20240715,-33.65,1900,20241209,10.00,2575,-18.83,20250106,2035,2.70,20250207,3150,-33.65,20240715,1900,10.00,20241209,0.16,N,007530,500,111 억,,42970,N,N,0,N,00,N +20250207,090220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,0,3,0.00,5789340,2761,128.06,2110,2110,2035,2730,1470,2100,2096.83,0.19,0,-24,2176,2137,2101,2062,2026,2120,2045,111,630,500,1470,5,1,22254231,467,42.86,0.91,12,0.01,49.00,2302.00,3150,20240715,-33.33,1900,20241209,10.53,2575,-18.45,20250106,2035,3.19,20250207,3150,-33.33,20240715,1900,10.53,20241209,0.16,N,007530,500,111 억,,42970,N,N,0,N,00,N 20250206,160216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,15,2,0.72,4520255,2156,8.23,2120,2140,2065,2710,1460,2085,2096.59,0.19,0,-215,2165,2125,2105,2065,2045,2115,2055,111,625,500,1450,5,1,22254231,467,42.86,0.91,12,0.01,49.00,2302.00,3150,20240715,-33.33,1900,20241209,10.53,2575,-18.45,20250106,2065,1.69,20250206,3150,-33.33,20240715,1900,10.53,20241209,0.16,N,007530,500,111 억,,43185,N,N,0,N,00,N 20250206,150217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,15,2,0.72,4419455,2108,8.04,2120,2140,2065,2710,1460,2085,2096.52,0.19,0,-215,2165,2125,2105,2065,2045,2115,2055,111,625,500,1450,5,1,22254231,467,42.86,0.91,12,0.01,49.00,2302.00,3150,20240715,-33.33,1900,20241209,10.53,2575,-18.45,20250106,2065,1.69,20250206,3150,-33.33,20240715,1900,10.53,20241209,0.16,N,007530,500,111 억,,43185,N,N,0,N,00,N 20250206,140218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,15,2,0.72,4244665,2024,7.72,2120,2140,2065,2710,1460,2085,2097.17,0.19,0,-215,2165,2125,2105,2065,2045,2115,2055,111,625,500,1450,5,1,22254231,467,42.86,0.91,12,0.01,49.00,2302.00,3150,20240715,-33.33,1900,20241209,10.53,2575,-18.45,20250106,2065,1.69,20250206,3150,-33.33,20240715,1900,10.53,20241209,0.16,N,007530,500,111 억,,43185,N,N,0,N,00,N diff --git a/007540/price/prices-20250201.csv b/007540/price/prices-20250201.csv index 1b1610bbdf14..d4bc4e5bc2b0 100644 --- a/007540/price/prices-20250201.csv +++ b/007540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40000,-500,5,-1.23,69033350,1720,114.97,40200,40650,39900,52600,28350,40500,40135.67,2.82,0,-39,41366,40932,40566,40132,39766,40750,39950,29,12100,1000,29970,50,1,2875800,1150,18.92,0.51,12,0.06,2114.00,77969.00,67300,20240618,-40.56,35600,20241209,12.36,41950,-4.65,20250203,37450,6.81,20250102,67300,-40.56,20240618,35600,12.36,20241209,1.23,N,007540,1000,28 억,,81213,N,N,1,N,00,N +20250207,150221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40050,-450,5,-1.11,63953100,1593,106.48,40200,40650,39900,52600,28350,40500,40146.33,2.82,0,-32,41366,40932,40566,40132,39766,40750,39950,29,12100,1000,29970,50,1,2875800,1152,18.95,0.51,12,0.06,2114.00,77969.00,67300,20240618,-40.49,35600,20241209,12.50,41950,-4.53,20250203,37450,6.94,20250102,67300,-40.49,20240618,35600,12.50,20241209,1.23,N,007540,1000,28 억,,81213,N,N,1,N,00,N +20250207,140220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,39900,-600,5,-1.48,56981250,1419,94.85,40200,40650,39900,52600,28350,40500,40155.92,2.82,0,-5,41366,40932,40566,40132,39766,40750,39950,29,12100,1000,29970,50,1,2875800,1147,18.87,0.51,12,0.05,2114.00,77969.00,67300,20240618,-40.71,35600,20241209,12.08,41950,-4.89,20250203,37450,6.54,20250102,67300,-40.71,20240618,35600,12.08,20241209,1.23,N,007540,1000,28 억,,81213,N,N,1,N,00,N +20250207,130220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40150,-350,5,-0.86,20938800,520,34.76,40200,40650,40100,52600,28350,40500,40266.92,2.82,0,40,41366,40932,40566,40132,39766,40750,39950,29,12100,1000,29970,50,1,2875800,1155,18.99,0.51,12,0.02,2114.00,77969.00,67300,20240618,-40.34,35600,20241209,12.78,41950,-4.29,20250203,37450,7.21,20250102,67300,-40.34,20240618,35600,12.78,20241209,1.23,N,007540,1000,28 억,,81213,N,N,1,N,00,N +20250207,120219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40150,-350,5,-0.86,18890900,469,31.35,40200,40650,40100,52600,28350,40500,40279.10,2.82,0,46,41366,40932,40566,40132,39766,40750,39950,29,12100,1000,29970,50,1,2875800,1155,18.99,0.51,12,0.02,2114.00,77969.00,67300,20240618,-40.34,35600,20241209,12.78,41950,-4.29,20250203,37450,7.21,20250102,67300,-40.34,20240618,35600,12.78,20241209,1.23,N,007540,1000,28 억,,81213,N,N,1,N,00,N +20250207,110220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40300,-200,5,-0.49,11375450,282,18.85,40200,40650,40100,52600,28350,40500,40338.48,2.82,0,-34,41366,40932,40566,40132,39766,40750,39950,29,12100,1000,29970,50,1,2875800,1159,19.06,0.52,12,0.01,2114.00,77969.00,67300,20240618,-40.12,35600,20241209,13.20,41950,-3.93,20250203,37450,7.61,20250102,67300,-40.12,20240618,35600,13.20,20241209,1.23,N,007540,1000,28 억,,81213,N,N,1,N,00,N +20250207,100220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40500,0,3,0.00,9763200,242,16.18,40200,40650,40100,52600,28350,40500,40343.80,2.82,0,-23,41366,40932,40566,40132,39766,40750,39950,29,12100,1000,29970,50,1,2875800,1165,19.16,0.52,12,0.01,2114.00,77969.00,67300,20240618,-39.82,35600,20241209,13.76,41950,-3.46,20250203,37450,8.14,20250102,67300,-39.82,20240618,35600,13.76,20241209,1.23,N,007540,1000,28 억,,81213,N,N,1,N,00,N +20250207,090220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40150,-350,5,-0.86,1607750,40,2.67,40200,40200,40150,52600,28350,40500,40193.75,2.82,0,14,41366,40932,40566,40132,39766,40750,39950,29,12100,1000,29970,50,1,2875800,1155,18.99,0.51,12,0.00,2114.00,77969.00,67300,20240618,-40.34,35600,20241209,12.78,41950,-4.29,20250203,37450,7.21,20250102,67300,-40.34,20240618,35600,12.78,20241209,1.23,N,007540,1000,28 억,,81213,N,N,1,N,00,N 20250206,160216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40500,-200,5,-0.49,60508350,1496,56.62,40700,41000,40200,52900,28500,40700,40446.76,2.82,0,48,41600,41150,40850,40400,40100,41000,40250,29,12200,1000,30110,50,1,2875800,1165,19.16,0.52,12,0.05,2114.00,77969.00,67300,20240618,-39.82,35600,20241209,13.76,41950,-3.46,20250203,37450,8.14,20250102,67300,-39.82,20240618,35600,13.76,20241209,1.25,N,007540,1000,28 억,,81165,N,N,1,N,00,N 20250206,150217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40400,-300,5,-0.74,58281600,1441,54.54,40700,41000,40200,52900,28500,40700,40445.25,2.82,0,62,41600,41150,40850,40400,40100,41000,40250,29,12200,1000,30110,50,1,2875800,1162,19.11,0.52,12,0.05,2114.00,77969.00,67300,20240618,-39.97,35600,20241209,13.48,41950,-3.69,20250203,37450,7.88,20250102,67300,-39.97,20240618,35600,13.48,20241209,1.25,N,007540,1000,28 억,,81165,N,N,1,N,00,N 20250206,140218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40500,-200,5,-0.49,52986200,1310,49.58,40700,41000,40200,52900,28500,40700,40447.48,2.82,0,62,41600,41150,40850,40400,40100,41000,40250,29,12200,1000,30110,50,1,2875800,1165,19.16,0.52,12,0.05,2114.00,77969.00,67300,20240618,-39.82,35600,20241209,13.76,41950,-3.46,20250203,37450,8.14,20250102,67300,-39.82,20240618,35600,13.76,20241209,1.25,N,007540,1000,28 억,,81165,N,N,1,N,00,N diff --git a/007570/price/prices-20250201.csv b/007570/price/prices-20250201.csv index 64b97d47a7c2..5272f22b7e34 100644 --- a/007570/price/prices-20250201.csv +++ b/007570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160220,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11070,-160,5,-1.42,283315830,25536,90.98,11230,11240,11050,14590,7870,11230,11094.76,6.53,0,-8188,11530,11380,11250,11100,10970,11455,11175,477,3360,2500,8080,10,1,19085664,2113,-85.15,0.91,12,0.13,-130.00,12231.00,15550,20240812,-28.81,9820,20241209,12.73,13320,-16.89,20250106,10720,3.26,20250203,15550,-28.81,20240812,9820,12.73,20241209,1.58,N,007570,2500,477 억,,1245474,N,N,1,N,00,N +20250207,150221,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11060,-170,5,-1.51,260975410,23516,83.79,11230,11240,11050,14590,7870,11230,11097.78,6.53,0,-6602,11530,11380,11250,11100,10970,11455,11175,477,3360,2500,8080,10,1,19085664,2111,-85.08,0.90,12,0.12,-130.00,12231.00,15550,20240812,-28.87,9820,20241209,12.63,13320,-16.97,20250106,10720,3.17,20250203,15550,-28.87,20240812,9820,12.63,20241209,1.58,N,007570,2500,477 억,,1245474,N,N,9,N,00,N +20250207,140220,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11060,-170,5,-1.51,231009290,20808,74.14,11230,11240,11050,14590,7870,11230,11101.95,6.53,0,-6247,11530,11380,11250,11100,10970,11455,11175,477,3360,2500,8080,10,1,19085664,2111,-85.08,0.90,12,0.11,-130.00,12231.00,15550,20240812,-28.87,9820,20241209,12.63,13320,-16.97,20250106,10720,3.17,20250203,15550,-28.87,20240812,9820,12.63,20241209,1.58,N,007570,2500,477 억,,1245474,N,N,9,N,00,N +20250207,130220,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11090,-140,5,-1.25,218104030,19643,69.99,11230,11240,11050,14590,7870,11230,11103.40,6.53,0,-6687,11530,11380,11250,11100,10970,11455,11175,477,3360,2500,8080,10,1,19085664,2117,-85.31,0.91,12,0.10,-130.00,12231.00,15550,20240812,-28.68,9820,20241209,12.93,13320,-16.74,20250106,10720,3.45,20250203,15550,-28.68,20240812,9820,12.93,20241209,1.58,N,007570,2500,477 억,,1245474,N,N,9,N,00,N +20250207,120220,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11070,-160,5,-1.42,164533290,14800,52.73,11230,11240,11060,14590,7870,11230,11117.11,6.53,0,-7651,11530,11380,11250,11100,10970,11455,11175,477,3360,2500,8080,10,1,19085664,2113,-85.15,0.91,12,0.08,-130.00,12231.00,15550,20240812,-28.81,9820,20241209,12.73,13320,-16.89,20250106,10720,3.26,20250203,15550,-28.81,20240812,9820,12.73,20241209,1.58,N,007570,2500,477 억,,1245474,N,N,9,N,00,N +20250207,110220,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11100,-130,5,-1.16,132906460,11950,42.58,11230,11240,11060,14590,7870,11230,11121.88,6.53,0,-7299,11530,11380,11250,11100,10970,11455,11175,477,3360,2500,8080,10,1,19085664,2119,-85.38,0.91,12,0.06,-130.00,12231.00,15550,20240812,-28.62,9820,20241209,13.03,13320,-16.67,20250106,10720,3.54,20250203,15550,-28.62,20240812,9820,13.03,20241209,1.58,N,007570,2500,477 억,,1245474,N,N,9,N,00,N +20250207,100220,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11100,-130,5,-1.16,73809420,6624,23.60,11230,11240,11080,14590,7870,11230,11142.73,6.53,0,-3581,11530,11380,11250,11100,10970,11455,11175,477,3360,2500,8080,10,1,19085664,2119,-85.38,0.91,12,0.03,-130.00,12231.00,15550,20240812,-28.62,9820,20241209,13.03,13320,-16.67,20250106,10720,3.54,20250203,15550,-28.62,20240812,9820,13.03,20241209,1.58,N,007570,2500,477 억,,1245474,N,N,9,N,00,N +20250207,090220,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11200,-30,5,-0.27,7649800,682,2.43,11230,11230,11200,14590,7870,11230,11216.72,6.53,0,-271,11530,11380,11250,11100,10970,11455,11175,477,3360,2500,8080,10,1,19085664,2138,-86.15,0.92,12,0.00,-130.00,12231.00,15550,20240812,-27.97,9820,20241209,14.05,13320,-15.92,20250106,10720,4.48,20250203,15550,-27.97,20240812,9820,14.05,20241209,1.58,N,007570,2500,477 억,,1245474,N,N,9,N,00,N 20250206,160216,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11230,130,2,1.17,315720260,28067,149.01,11210,11400,11120,14430,7770,11100,11248.81,6.50,0,4016,11460,11280,11110,10930,10760,11275,10925,477,3330,2500,7990,10,1,19085664,2143,-86.38,0.92,12,0.15,-130.00,12231.00,15550,20240812,-27.78,9820,20241209,14.36,13320,-15.69,20250106,10720,4.76,20250203,15550,-27.78,20240812,9820,14.36,20241209,1.59,N,007570,2500,477 억,,1239714,N,N,9,N,00,N 20250206,150218,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11230,130,2,1.17,310015960,27559,146.31,11210,11400,11120,14430,7770,11100,11249.17,6.50,0,3937,11460,11280,11110,10930,10760,11275,10925,477,3330,2500,7990,10,1,19085664,2143,-86.38,0.92,12,0.14,-130.00,12231.00,15550,20240812,-27.78,9820,20241209,14.36,13320,-15.69,20250106,10720,4.76,20250203,15550,-27.78,20240812,9820,14.36,20241209,1.59,N,007570,2500,477 억,,1239714,N,N,6,N,00,N 20250206,140219,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11220,120,2,1.08,249941660,22215,117.94,11210,11400,11120,14430,7770,11100,11251.03,6.50,0,2694,11460,11280,11110,10930,10760,11275,10925,477,3330,2500,7990,10,1,19085664,2141,-86.31,0.92,12,0.12,-130.00,12231.00,15550,20240812,-27.85,9820,20241209,14.26,13320,-15.77,20250106,10720,4.66,20250203,15550,-27.85,20240812,9820,14.26,20241209,1.59,N,007570,2500,477 억,,1239714,N,N,6,N,00,N diff --git a/007590/price/prices-20250201.csv b/007590/price/prices-20250201.csv index 24535af12264..db899effa554 100644 --- a/007590/price/prices-20250201.csv +++ b/007590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6080,20,2,0.33,140039800,22998,883.52,6050,6250,6050,7870,4250,6060,6089.22,30.30,0,53,6100,6080,6070,6050,6040,6075,6045,68,1810,500,4480,10,1,13617577,828,6.82,0.50,12,0.17,891.00,12094.00,6740,20240205,-9.79,6000,20240610,1.33,6250,-2.72,20250207,6040,0.66,20250205,6520,-6.75,20240219,6000,1.33,20240610,0.00,N,007590,500,68 억,,4126302,N,N,7,N,00,N +20250207,150222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6060,0,3,0.00,107563460,17653,678.18,6050,6250,6050,7870,4250,6060,6093.21,30.30,0,1069,6100,6080,6070,6050,6040,6075,6045,68,1810,500,4480,10,1,13617577,825,6.80,0.50,12,0.13,891.00,12094.00,6740,20240205,-10.09,6000,20240610,1.00,6250,-3.04,20250207,6040,0.33,20250205,6520,-7.06,20240219,6000,1.00,20240610,0.00,N,007590,500,68 억,,4126302,N,N,7,N,00,N +20250207,140221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6060,0,3,0.00,47386300,7805,299.85,6050,6080,6050,7870,4250,6060,6071.27,30.30,0,-10,6100,6080,6070,6050,6040,6075,6045,68,1810,500,4480,10,1,13617577,825,6.80,0.50,12,0.06,891.00,12094.00,6740,20240205,-10.09,6000,20240610,1.00,6190,-2.10,20250123,6040,0.33,20250205,6520,-7.06,20240219,6000,1.00,20240610,0.00,N,007590,500,68 억,,4126302,N,N,7,N,00,N +20250207,130221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6060,0,3,0.00,40690810,6700,257.40,6050,6080,6050,7870,4250,6060,6073.26,30.30,0,-10,6100,6080,6070,6050,6040,6075,6045,68,1810,500,4480,10,1,13617577,825,6.80,0.50,12,0.05,891.00,12094.00,6740,20240205,-10.09,6000,20240610,1.00,6190,-2.10,20250123,6040,0.33,20250205,6520,-7.06,20240219,6000,1.00,20240610,0.00,N,007590,500,68 억,,4126302,N,N,7,N,00,N +20250207,120220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6070,10,2,0.17,38678890,6368,244.64,6050,6080,6050,7870,4250,6060,6073.95,30.30,0,-10,6100,6080,6070,6050,6040,6075,6045,68,1810,500,4480,10,1,13617577,827,6.81,0.50,12,0.05,891.00,12094.00,6740,20240205,-9.94,6000,20240610,1.17,6190,-1.94,20250123,6040,0.50,20250205,6520,-6.90,20240219,6000,1.17,20240610,0.00,N,007590,500,68 억,,4126302,N,N,7,N,00,N +20250207,110220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6070,10,2,0.17,36521130,6012,230.96,6050,6080,6050,7870,4250,6060,6074.71,30.30,0,-10,6100,6080,6070,6050,6040,6075,6045,68,1810,500,4480,10,1,13617577,827,6.81,0.50,12,0.04,891.00,12094.00,6740,20240205,-9.94,6000,20240610,1.17,6190,-1.94,20250123,6040,0.50,20250205,6520,-6.90,20240219,6000,1.17,20240610,0.00,N,007590,500,68 억,,4126302,N,N,7,N,00,N +20250207,100221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6070,10,2,0.17,25068120,4127,158.55,6050,6080,6050,7870,4250,6060,6074.17,30.30,0,0,6100,6080,6070,6050,6040,6075,6045,68,1810,500,4480,10,1,13617577,827,6.81,0.50,12,0.03,891.00,12094.00,6740,20240205,-9.94,6000,20240610,1.17,6190,-1.94,20250123,6040,0.50,20250205,6520,-6.90,20240219,6000,1.17,20240610,0.00,N,007590,500,68 억,,4126302,N,N,7,N,00,N +20250207,090221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6060,0,3,0.00,0,0,0.00,0,0,0,7870,4250,6060,0.00,30.30,0,0,6100,6080,6070,6050,6040,6075,6045,68,1810,500,4480,10,1,13617577,825,6.80,0.50,12,0.00,891.00,12094.00,6740,20240205,-10.09,6000,20240610,1.00,6190,-2.10,20250123,6040,0.33,20250205,6520,-7.06,20240219,6000,1.00,20240610,0.00,N,007590,500,68 억,,4126302,N,N,7,N,00,N 20250206,160217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6060,0,3,0.00,15778660,2601,65.76,6070,6090,6060,7870,4250,6060,6066.38,30.30,0,0,6140,6100,6070,6030,6000,6085,6015,68,1810,500,4480,10,1,13617577,825,6.80,0.50,12,0.02,891.00,12094.00,6740,20240205,-10.09,6000,20240610,1.00,6190,-2.10,20250123,6040,0.33,20250205,6520,-7.06,20240219,6000,1.00,20240610,0.00,N,007590,500,68 억,,4126302,N,N,7,N,00,N 20250206,150218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6070,10,2,0.17,14990080,2471,62.48,6070,6090,6060,7870,4250,6060,6066.40,30.30,0,12,6140,6100,6070,6030,6000,6085,6015,68,1810,500,4480,10,1,13617577,827,6.81,0.50,12,0.02,891.00,12094.00,6740,20240205,-9.94,6000,20240610,1.17,6190,-1.94,20250123,6040,0.50,20250205,6520,-6.90,20240219,6000,1.17,20240610,0.00,N,007590,500,68 억,,4126302,N,N,4,N,00,N 20250206,140219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6060,0,3,0.00,12855860,2119,53.58,6070,6090,6060,7870,4250,6060,6066.95,30.30,0,12,6140,6100,6070,6030,6000,6085,6015,68,1810,500,4480,10,1,13617577,825,6.80,0.50,12,0.02,891.00,12094.00,6740,20240205,-10.09,6000,20240610,1.00,6190,-2.10,20250123,6040,0.33,20250205,6520,-7.06,20240219,6000,1.00,20240610,0.00,N,007590,500,68 억,,4126302,N,N,4,N,00,N diff --git a/007610/price/prices-20250201.csv b/007610/price/prices-20250201.csv index a548eb0cce4e..4b5f0ac05c13 100644 --- a/007610/price/prices-20250201.csv +++ b/007610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160221,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240125,0.00,3000,20240125,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240207,3000,0.00,20240207,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20250207,150222,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240125,0.00,3000,20240125,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240207,3000,0.00,20240207,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20250207,140221,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240125,0.00,3000,20240125,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240207,3000,0.00,20240207,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20250207,130221,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240125,0.00,3000,20240125,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240207,3000,0.00,20240207,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20250207,120220,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240125,0.00,3000,20240125,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240207,3000,0.00,20240207,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20250207,110220,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240125,0.00,3000,20240125,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240207,3000,0.00,20240207,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20250207,100221,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240125,0.00,3000,20240125,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240207,3000,0.00,20240207,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20250207,090221,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240125,0.00,3000,20240125,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240207,3000,0.00,20240207,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N 20250206,160217,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240124,0.00,3000,20240124,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240206,3000,0.00,20240206,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N 20250206,150218,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240124,0.00,3000,20240124,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240206,3000,0.00,20240206,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N 20250206,140219,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240124,0.00,3000,20240124,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240206,3000,0.00,20240206,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N diff --git a/007660/price/prices-20250201.csv b/007660/price/prices-20250201.csv index b0ef72ac5aa3..18051dcfc740 100644 --- a/007660/price/prices-20250201.csv +++ b/007660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160221,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38150,-600,5,-1.55,76562162700,1985760,42.96,39100,39500,37850,50300,27150,38750,38555.43,15.06,0,-232056,41683,40216,39033,37566,36383,39625,36975,632,11550,1000,27120,50,1,63246419,24129,50.53,9.04,12,3.14,755.00,4218.00,59700,20240703,-36.10,21000,20241118,81.67,41400,-7.85,20250124,25050,52.30,20250114,59700,-36.10,20240703,21000,81.67,20241118,5.10,N,007660,1000,632 억,,9524115,N,N,4147,N,00,N +20250207,150222,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38300,-450,5,-1.16,71147846600,1843878,39.89,39100,39500,37850,50300,27150,38750,38585.65,15.06,0,-202730,41683,40216,39033,37566,36383,39625,36975,632,11550,1000,27120,50,1,63246419,24223,50.73,9.08,12,2.92,755.00,4218.00,59700,20240703,-35.85,21000,20241118,82.38,41400,-7.49,20250124,25050,52.89,20250114,59700,-35.85,20240703,21000,82.38,20241118,5.10,N,007660,1000,632 억,,9524115,N,N,2727,N,00,N +20250207,140221,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38700,-50,5,-0.13,61063790900,1582117,34.23,39100,39500,37850,50300,27150,38750,38595.89,15.06,0,-137543,41683,40216,39033,37566,36383,39625,36975,632,11550,1000,27120,50,1,63246419,24476,51.26,9.17,12,2.50,755.00,4218.00,59700,20240703,-35.18,21000,20241118,84.29,41400,-6.52,20250124,25050,54.49,20250114,59700,-35.18,20240703,21000,84.29,20241118,5.10,N,007660,1000,632 억,,9524115,N,N,2727,N,00,N +20250207,130221,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38450,-300,5,-0.77,55413355450,1435279,31.05,39100,39500,37850,50300,27150,38750,38607.70,15.06,0,-120711,41683,40216,39033,37566,36383,39625,36975,632,11550,1000,27120,50,1,63246419,24318,50.93,9.12,12,2.27,755.00,4218.00,59700,20240703,-35.59,21000,20241118,83.10,41400,-7.13,20250124,25050,53.49,20250114,59700,-35.59,20240703,21000,83.10,20241118,5.10,N,007660,1000,632 억,,9524115,N,N,2727,N,00,N +20250207,120220,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38850,100,2,0.26,50041102350,1296321,28.05,39100,39500,37850,50300,27150,38750,38601.97,15.06,0,-97014,41683,40216,39033,37566,36383,39625,36975,632,11550,1000,27120,50,1,63246419,24571,51.46,9.21,12,2.05,755.00,4218.00,59700,20240703,-34.92,21000,20241118,85.00,41400,-6.16,20250124,25050,55.09,20250114,59700,-34.92,20240703,21000,85.00,20241118,5.10,N,007660,1000,632 억,,9524115,N,N,2727,N,00,N +20250207,110221,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39300,550,2,1.42,42156486200,1093583,23.66,39100,39500,37850,50300,27150,38750,38548.26,15.06,0,-42221,41683,40216,39033,37566,36383,39625,36975,632,11550,1000,27120,50,1,63246419,24856,52.05,9.32,12,1.73,755.00,4218.00,59700,20240703,-34.17,21000,20241118,87.14,41400,-5.07,20250124,25050,56.89,20250114,59700,-34.17,20240703,21000,87.14,20241118,5.10,N,007660,1000,632 억,,9524115,N,N,2727,N,00,N +20250207,100221,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38250,-500,5,-1.29,27895670700,724406,15.67,39100,39500,37850,50300,27150,38750,38507.07,15.06,0,-35198,41683,40216,39033,37566,36383,39625,36975,632,11550,1000,27120,50,1,63246419,24192,50.66,9.07,12,1.15,755.00,4218.00,59700,20240703,-35.93,21000,20241118,82.14,41400,-7.61,20250124,25050,52.69,20250114,59700,-35.93,20240703,21000,82.14,20241118,5.10,N,007660,1000,632 억,,9524115,N,N,2727,N,00,N +20250207,090221,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38650,-100,5,-0.26,3505311650,90405,1.96,39100,39150,38300,50300,27150,38750,38774.45,15.06,0,-21021,41683,40216,39033,37566,36383,39625,36975,632,11550,1000,27120,50,1,63246419,24445,51.19,9.16,12,0.14,755.00,4218.00,59700,20240703,-35.26,21000,20241118,84.05,41400,-6.64,20250124,25050,54.29,20250114,59700,-35.26,20240703,21000,84.05,20241118,5.10,N,007660,1000,632 억,,9524115,N,N,2727,N,00,N 20250206,160217,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38750,950,2,2.51,179875861750,4566910,134.28,39200,40500,37850,49100,26500,37800,39389.52,15.20,0,-68100,39233,38516,37583,36866,35933,38875,37225,632,11300,1000,26460,50,1,63246419,24508,51.32,9.19,12,7.22,755.00,4218.00,59700,20240703,-35.09,21000,20241118,84.52,41400,-6.40,20250124,25050,54.69,20250114,59700,-35.09,20240703,21000,84.52,20241118,5.26,N,007660,1000,632 억,,9615005,N,N,2724,N,00,N 20250206,150218,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38700,900,2,2.38,173364741200,4398702,129.34,39200,40500,37850,49100,26500,37800,39412.84,15.20,0,-82070,39233,38516,37583,36866,35933,38875,37225,632,11300,1000,26460,50,1,63246419,24476,51.26,9.17,12,6.95,755.00,4218.00,59700,20240703,-35.18,21000,20241118,84.29,41400,-6.52,20250124,25050,54.49,20250114,59700,-35.18,20240703,21000,84.29,20241118,5.26,N,007660,1000,632 억,,9615005,N,N,467,N,00,N 20250206,140219,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38550,750,2,1.98,163630456600,4147443,121.95,39200,40500,37850,49100,26500,37800,39453.48,15.20,0,-103121,39233,38516,37583,36866,35933,38875,37225,632,11300,1000,26460,50,1,63246419,24381,51.06,9.14,12,6.56,755.00,4218.00,59700,20240703,-35.43,21000,20241118,83.57,41400,-6.88,20250124,25050,53.89,20250114,59700,-35.43,20240703,21000,83.57,20241118,5.26,N,007660,1000,632 억,,9615005,N,N,467,N,00,N diff --git a/007680/price/prices-20250201.csv b/007680/price/prices-20250201.csv index c0d83f7f5c61..e9838df9cdad 100644 --- a/007680/price/prices-20250201.csv +++ b/007680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4100,50,2,1.23,20406040,5009,187.04,4090,4180,4015,5260,2835,4050,4073.88,0.54,0,48,4230,4140,4090,4000,3950,4115,3975,67,1210,500,2910,5,1,13446474,551,-0.96,0.20,12,0.04,-4272.00,20879.00,5300,20240308,-22.64,3935,20240711,4.19,4460,-8.07,20250116,4010,2.24,20250205,5300,-22.64,20240308,3935,4.19,20240711,0.11,N,007680,500,67 억,,72828,N,N,0,N,00,N +20250207,150222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4085,35,2,0.86,18571560,4560,170.28,4090,4180,4015,5260,2835,4050,4072.71,0.54,0,70,4230,4140,4090,4000,3950,4115,3975,67,1210,500,2910,5,1,13446474,549,-0.96,0.20,12,0.03,-4272.00,20879.00,5300,20240308,-22.92,3935,20240711,3.81,4460,-8.41,20250116,4010,1.87,20250205,5300,-22.92,20240308,3935,3.81,20240711,0.11,N,007680,500,67 억,,72828,N,N,0,N,00,N +20250207,140221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4130,80,2,1.98,18444675,4529,169.12,4090,4180,4015,5260,2835,4050,4072.57,0.54,0,75,4230,4140,4090,4000,3950,4115,3975,67,1210,500,2910,5,1,13446474,555,-0.97,0.20,12,0.03,-4272.00,20879.00,5300,20240308,-22.08,3935,20240711,4.96,4460,-7.40,20250116,4010,2.99,20250205,5300,-22.08,20240308,3935,4.96,20240711,0.11,N,007680,500,67 억,,72828,N,N,0,N,00,N +20250207,130221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4080,30,2,0.74,16629770,4085,152.54,4090,4180,4015,5260,2835,4050,4070.94,0.54,0,312,4230,4140,4090,4000,3950,4115,3975,67,1210,500,2910,5,1,13446474,549,-0.96,0.20,12,0.03,-4272.00,20879.00,5300,20240308,-23.02,3935,20240711,3.68,4460,-8.52,20250116,4010,1.75,20250205,5300,-23.02,20240308,3935,3.68,20240711,0.11,N,007680,500,67 억,,72828,N,N,0,N,00,N +20250207,120221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,5,2,0.12,14835060,3646,136.15,4090,4180,4015,5260,2835,4050,4068.86,0.54,0,364,4230,4140,4090,4000,3950,4115,3975,67,1210,500,2910,5,1,13446474,545,-0.95,0.19,12,0.03,-4272.00,20879.00,5300,20240308,-23.49,3935,20240711,3.05,4460,-9.08,20250116,4010,1.12,20250205,5300,-23.49,20240308,3935,3.05,20240711,0.11,N,007680,500,67 억,,72828,N,N,0,N,00,N +20250207,110221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,5,2,0.12,13764480,3381,126.25,4090,4180,4015,5260,2835,4050,4071.13,0.54,0,325,4230,4140,4090,4000,3950,4115,3975,67,1210,500,2910,5,1,13446474,545,-0.95,0.19,12,0.03,-4272.00,20879.00,5300,20240308,-23.49,3935,20240711,3.05,4460,-9.08,20250116,4010,1.12,20250205,5300,-23.49,20240308,3935,3.05,20240711,0.11,N,007680,500,67 억,,72828,N,N,0,N,00,N +20250207,100221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4155,105,2,2.59,5607825,1369,51.12,4090,4180,4050,5260,2835,4050,4096.29,0.54,0,-43,4230,4140,4090,4000,3950,4115,3975,67,1210,500,2910,5,1,13446474,559,-0.97,0.20,12,0.01,-4272.00,20879.00,5300,20240308,-21.60,3935,20240711,5.59,4460,-6.84,20250116,4010,3.62,20250205,5300,-21.60,20240308,3935,5.59,20240711,0.11,N,007680,500,67 억,,72828,N,N,0,N,00,N +20250207,090221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,5,2,0.12,339435,83,3.10,4090,4090,4055,5260,2835,4050,4089.58,0.54,0,-42,4230,4140,4090,4000,3950,4115,3975,67,1210,500,2910,5,1,13446474,545,-0.95,0.19,12,0.00,-4272.00,20879.00,5300,20240308,-23.49,3935,20240711,3.05,4460,-9.08,20250116,4010,1.12,20250205,5300,-23.49,20240308,3935,3.05,20240711,0.11,N,007680,500,67 억,,72828,N,N,0,N,00,N 20250206,160217,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4050,10,2,0.25,10979575,2678,59.62,4070,4180,4040,5250,2830,4040,4101.41,0.54,0,-333,4253,4146,4078,3971,3903,4112,3937,67,1210,500,2900,5,1,13446474,545,-0.95,0.19,12,0.02,-4272.00,20879.00,5300,20240308,-23.58,3935,20240711,2.92,4460,-9.19,20250116,4010,1.00,20250205,5300,-23.58,20240308,3935,2.92,20240711,0.10,N,007680,500,67 억,,73161,N,N,0,N,00,N 20250206,150219,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4065,25,2,0.62,8067895,1966,43.77,4070,4110,4040,5250,2830,4040,4103.71,0.54,0,-352,4253,4146,4078,3971,3903,4112,3937,67,1210,500,2900,5,1,13446474,547,-0.95,0.19,12,0.01,-4272.00,20879.00,5300,20240308,-23.30,3935,20240711,3.30,4460,-8.86,20250116,4010,1.37,20250205,5300,-23.30,20240308,3935,3.30,20240711,0.10,N,007680,500,67 억,,73161,N,N,0,N,00,N 20250206,140220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4045,5,2,0.12,7108820,1732,38.56,4070,4110,4040,5250,2830,4040,4104.40,0.54,0,-353,4253,4146,4078,3971,3903,4112,3937,67,1210,500,2900,5,1,13446474,544,-0.95,0.19,12,0.01,-4272.00,20879.00,5300,20240308,-23.68,3935,20240711,2.80,4460,-9.30,20250116,4010,0.87,20250205,5300,-23.68,20240308,3935,2.80,20240711,0.10,N,007680,500,67 억,,73161,N,N,0,N,00,N diff --git a/007690/price/prices-20250201.csv b/007690/price/prices-20250201.csv index 1e27b3a401ef..523885e17278 100644 --- a/007690/price/prices-20250201.csv +++ b/007690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30500,-950,5,-3.02,568019400,18492,598.64,31100,31700,30400,40850,22050,31450,30717.06,17.98,0,-3765,31883,31666,31433,31216,30983,31775,31325,451,9400,5000,22640,50,1,9010616,2748,35.67,0.32,12,0.21,855.00,96273.00,41700,20240220,-26.86,26400,20241209,15.53,33100,-7.85,20250109,28550,6.83,20250116,41700,-26.86,20240220,26400,15.53,20241209,0.46,N,007690,5000,450 억,,1619689,N,N,4,N,00,N +20250207,150223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30500,-950,5,-3.02,559625400,18217,589.74,31100,31700,30400,40850,22050,31450,30719.95,17.98,0,-3751,31883,31666,31433,31216,30983,31775,31325,451,9400,5000,22640,50,1,9010616,2748,35.67,0.32,12,0.20,855.00,96273.00,41700,20240220,-26.86,26400,20241209,15.53,33100,-7.85,20250109,28550,6.83,20250116,41700,-26.86,20240220,26400,15.53,20241209,0.46,N,007690,5000,450 억,,1619689,N,N,4,N,00,N +20250207,140222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30450,-1000,5,-3.18,499787250,16257,526.29,31100,31700,30450,40850,22050,31450,30742.90,17.98,0,-3945,31883,31666,31433,31216,30983,31775,31325,451,9400,5000,22640,50,1,9010616,2744,35.61,0.32,12,0.18,855.00,96273.00,41700,20240220,-26.98,26400,20241209,15.34,33100,-8.01,20250109,28550,6.65,20250116,41700,-26.98,20240220,26400,15.34,20241209,0.46,N,007690,5000,450 억,,1619689,N,N,4,N,00,N +20250207,130222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30500,-950,5,-3.02,463697050,15073,487.96,31100,31700,30450,40850,22050,31450,30763.42,17.98,0,-4178,31883,31666,31433,31216,30983,31775,31325,451,9400,5000,22640,50,1,9010616,2748,35.67,0.32,12,0.17,855.00,96273.00,41700,20240220,-26.86,26400,20241209,15.53,33100,-7.85,20250109,28550,6.83,20250116,41700,-26.86,20240220,26400,15.53,20241209,0.46,N,007690,5000,450 억,,1619689,N,N,4,N,00,N +20250207,120221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30450,-1000,5,-3.18,424063900,13775,445.94,31100,31700,30450,40850,22050,31450,30785.04,17.98,0,-4668,31883,31666,31433,31216,30983,31775,31325,451,9400,5000,22640,50,1,9010616,2744,35.61,0.32,12,0.15,855.00,96273.00,41700,20240220,-26.98,26400,20241209,15.34,33100,-8.01,20250109,28550,6.65,20250116,41700,-26.98,20240220,26400,15.34,20241209,0.46,N,007690,5000,450 억,,1619689,N,N,4,N,00,N +20250207,110221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30650,-800,5,-2.54,327872700,10627,344.03,31100,31700,30450,40850,22050,31450,30852.80,17.98,0,-3153,31883,31666,31433,31216,30983,31775,31325,451,9400,5000,22640,50,1,9010616,2762,35.85,0.32,12,0.12,855.00,96273.00,41700,20240220,-26.50,26400,20241209,16.10,33100,-7.40,20250109,28550,7.36,20250116,41700,-26.50,20240220,26400,16.10,20241209,0.46,N,007690,5000,450 억,,1619689,N,N,4,N,00,N +20250207,100222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30850,-600,5,-1.91,109098200,3497,113.21,31100,31700,30850,40850,22050,31450,31197.66,17.98,0,-2580,31883,31666,31433,31216,30983,31775,31325,451,9400,5000,22640,50,1,9010616,2780,36.08,0.32,12,0.04,855.00,96273.00,41700,20240220,-26.02,26400,20241209,16.86,33100,-6.80,20250109,28550,8.06,20250116,41700,-26.02,20240220,26400,16.86,20241209,0.46,N,007690,5000,450 억,,1619689,N,N,4,N,00,N +20250207,090222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31100,-350,5,-1.11,1399500,45,1.46,31100,31100,31100,40850,22050,31450,31100.00,17.98,0,12,31883,31666,31433,31216,30983,31775,31325,451,9400,5000,22640,50,1,9010616,2802,36.37,0.32,12,0.00,855.00,96273.00,41700,20240220,-25.42,26400,20241209,17.80,33100,-6.04,20250109,28550,8.93,20250116,41700,-25.42,20240220,26400,17.80,20241209,0.46,N,007690,5000,450 억,,1619689,N,N,4,N,00,N 20250206,160218,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31450,0,3,0.00,97199700,3089,30.42,31400,31650,31200,40850,22050,31450,31466.40,17.98,0,-375,32650,32050,31050,30450,29450,32350,30750,451,9400,5000,22640,50,1,9010616,2834,36.78,0.33,12,0.03,855.00,96273.00,41700,20240220,-24.58,26400,20241209,19.13,33100,-4.98,20250109,28550,10.16,20250116,41700,-24.58,20240220,26400,19.13,20241209,0.46,N,007690,5000,450 억,,1620009,N,N,4,N,00,N 20250206,150219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31400,-50,5,-0.16,90478600,2875,28.31,31400,31650,31250,40850,22050,31450,31470.82,17.98,0,-387,32650,32050,31050,30450,29450,32350,30750,451,9400,5000,22640,50,1,9010616,2829,36.73,0.33,12,0.03,855.00,96273.00,41700,20240220,-24.70,26400,20241209,18.94,33100,-5.14,20250109,28550,9.98,20250116,41700,-24.70,20240220,26400,18.94,20241209,0.46,N,007690,5000,450 억,,1620009,N,N,3,N,00,N 20250206,140220,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31300,-150,5,-0.48,86190500,2738,26.96,31400,31650,31300,40850,22050,31450,31479.36,17.98,0,-324,32650,32050,31050,30450,29450,32350,30750,451,9400,5000,22640,50,1,9010616,2820,36.61,0.33,12,0.03,855.00,96273.00,41700,20240220,-24.94,26400,20241209,18.56,33100,-5.44,20250109,28550,9.63,20250116,41700,-24.94,20240220,26400,18.56,20241209,0.46,N,007690,5000,450 억,,1620009,N,N,3,N,00,N diff --git a/007700/price/prices-20250201.csv b/007700/price/prices-20250201.csv index 27ddf8196356..9f861d16f611 100644 --- a/007700/price/prices-20250201.csv +++ b/007700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11910,10,2,0.08,147005070,12352,308.95,11770,12010,11760,15470,8330,11900,11901.32,0.04,0,-49,12006,11952,11856,11802,11706,11980,11830,196,3570,500,8560,10,1,39114367,4659,3.81,0.22,12,0.03,3127.00,54724.00,21500,20240202,-44.60,11490,20241209,3.66,12570,-5.25,20250103,11550,3.12,20250203,19120,-37.71,20240717,11490,3.66,20241209,0.22,N,007700,500,195 억,,14830,N,N,1,N,00,N +20250207,150223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11890,-10,5,-0.08,121798380,10231,255.90,11770,12010,11760,15470,8330,11900,11904.84,0.04,0,-335,12006,11952,11856,11802,11706,11980,11830,196,3570,500,8560,10,1,39114367,4651,3.80,0.22,12,0.03,3127.00,54724.00,21500,20240202,-44.70,11490,20241209,3.48,12570,-5.41,20250103,11550,2.94,20250203,19120,-37.81,20240717,11490,3.48,20241209,0.22,N,007700,500,195 억,,14830,N,N,19,N,00,N +20250207,140222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11890,-10,5,-0.08,90860640,7637,191.02,11770,12000,11760,15470,8330,11900,11897.43,0.04,0,-432,12006,11952,11856,11802,11706,11980,11830,196,3570,500,8560,10,1,39114367,4651,3.80,0.22,12,0.02,3127.00,54724.00,21500,20240202,-44.70,11490,20241209,3.48,12570,-5.41,20250103,11550,2.94,20250203,19120,-37.81,20240717,11490,3.48,20241209,0.22,N,007700,500,195 억,,14830,N,N,19,N,00,N +20250207,130222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11960,60,2,0.50,61964830,5208,130.27,11770,12000,11760,15470,8330,11900,11898.01,0.04,0,-439,12006,11952,11856,11802,11706,11980,11830,196,3570,500,8560,10,1,39114367,4678,3.82,0.22,12,0.01,3127.00,54724.00,21500,20240202,-44.37,11490,20241209,4.09,12570,-4.85,20250103,11550,3.55,20250203,19120,-37.45,20240717,11490,4.09,20241209,0.22,N,007700,500,195 억,,14830,N,N,19,N,00,N +20250207,120221,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11900,0,3,0.00,28296450,2395,59.90,11770,11920,11760,15470,8330,11900,11814.80,0.04,0,-166,12006,11952,11856,11802,11706,11980,11830,196,3570,500,8560,10,1,39114367,4655,3.81,0.22,12,0.01,3127.00,54724.00,21500,20240202,-44.65,11490,20241209,3.57,12570,-5.33,20250103,11550,3.03,20250203,19120,-37.76,20240717,11490,3.57,20241209,0.22,N,007700,500,195 억,,14830,N,N,19,N,00,N +20250207,110222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11800,-100,5,-0.84,20087900,1704,42.62,11770,11890,11760,15470,8330,11900,11788.67,0.04,0,-144,12006,11952,11856,11802,11706,11980,11830,196,3570,500,8560,10,1,39114367,4615,3.77,0.22,12,0.00,3127.00,54724.00,21500,20240202,-45.12,11490,20241209,2.70,12570,-6.13,20250103,11550,2.16,20250203,19120,-38.28,20240717,11490,2.70,20241209,0.22,N,007700,500,195 억,,14830,N,N,19,N,00,N +20250207,100222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11790,-110,5,-0.92,9031920,766,19.16,11770,11890,11770,15470,8330,11900,11791.02,0.04,0,-54,12006,11952,11856,11802,11706,11980,11830,196,3570,500,8560,10,1,39114367,4612,3.77,0.22,12,0.00,3127.00,54724.00,21500,20240202,-45.16,11490,20241209,2.61,12570,-6.21,20250103,11550,2.08,20250203,19120,-38.34,20240717,11490,2.61,20241209,0.22,N,007700,500,195 억,,14830,N,N,19,N,00,N +20250207,090222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11780,-120,5,-1.01,4990500,424,10.61,11770,11780,11770,15470,8330,11900,11770.05,0.04,0,-61,12006,11952,11856,11802,11706,11980,11830,196,3570,500,8560,10,1,39114367,4608,3.77,0.22,12,0.00,3127.00,54724.00,21500,20240202,-45.21,11490,20241209,2.52,12570,-6.28,20250103,11550,1.99,20250203,19120,-38.39,20240717,11490,2.52,20241209,0.22,N,007700,500,195 억,,14830,N,N,19,N,00,N 20250206,160218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11900,120,2,1.02,47263500,3997,74.34,11830,11910,11760,15310,8250,11780,11824.67,0.04,0,335,11913,11846,11773,11706,11633,11880,11740,196,3530,500,8480,10,1,39114367,4655,3.81,0.22,12,0.01,3127.00,54724.00,21500,20240202,-44.65,11490,20241209,3.57,12570,-5.33,20250103,11550,3.03,20250203,19210,-38.05,20240206,11490,3.57,20241209,0.22,N,007700,500,195 억,,14885,N,N,19,N,00,N 20250206,150219,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11890,110,2,0.93,41045830,3474,64.61,11830,11910,11760,15310,8250,11780,11815.15,0.04,0,-120,11913,11846,11773,11706,11633,11880,11740,196,3530,500,8480,10,1,39114367,4651,3.80,0.22,12,0.01,3127.00,54724.00,21500,20240202,-44.70,11490,20241209,3.48,12570,-5.41,20250103,11550,2.94,20250203,19210,-38.11,20240206,11490,3.48,20241209,0.22,N,007700,500,195 억,,14885,N,N,11,N,00,N 20250206,140220,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11900,120,2,1.02,37847450,3205,59.61,11830,11910,11760,15310,8250,11780,11808.88,0.04,0,-121,11913,11846,11773,11706,11633,11880,11740,196,3530,500,8480,10,1,39114367,4655,3.81,0.22,12,0.01,3127.00,54724.00,21500,20240202,-44.65,11490,20241209,3.57,12570,-5.33,20250103,11550,3.03,20250203,19210,-38.05,20240206,11490,3.57,20241209,0.22,N,007700,500,195 억,,14885,N,N,11,N,00,N diff --git a/007720/price/prices-20250201.csv b/007720/price/prices-20250201.csv index 99761bc92d87..f87860178ba3 100644 --- a/007720/price/prices-20250201.csv +++ b/007720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160222,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1090,-28,5,-2.50,714297635,653441,51.95,1118,1119,1087,1453,783,1118,1093.14,1.64,0,18750,1207,1162,1135,1090,1063,1149,1077,504,335,500,710,1,1,100800450,1099,0.00,0.96,12,0.65,0.00,1140.00,1580,20250121,-31.01,494,20240419,120.65,1580,-31.01,20250121,854,27.63,20250102,1580,-31.01,20250121,494,120.65,20240419,1.01,N,007720,500,504 억,,1653565,N,N,0,N,00,N +20250207,150223,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1089,-29,5,-2.59,641488825,586564,46.63,1118,1119,1087,1453,783,1118,1093.63,1.64,0,51040,1207,1162,1135,1090,1063,1149,1077,504,335,500,710,1,1,100800450,1098,0.00,0.96,12,0.58,0.00,1140.00,1580,20250121,-31.08,494,20240419,120.45,1580,-31.08,20250121,854,27.52,20250102,1580,-31.08,20250121,494,120.45,20240419,1.01,N,007720,500,504 억,,1653565,N,N,0,N,00,N +20250207,140222,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1093,-25,5,-2.24,585606916,535363,42.56,1118,1119,1087,1453,783,1118,1093.84,1.64,0,43922,1207,1162,1135,1090,1063,1149,1077,504,335,500,710,1,1,100800450,1102,0.00,0.96,12,0.53,0.00,1140.00,1580,20250121,-30.82,494,20240419,121.26,1580,-30.82,20250121,854,27.99,20250102,1580,-30.82,20250121,494,121.26,20240419,1.01,N,007720,500,504 억,,1653565,N,N,0,N,00,N +20250207,130222,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1091,-27,5,-2.42,510431509,466416,37.08,1118,1119,1087,1453,783,1118,1094.36,1.64,0,40859,1207,1162,1135,1090,1063,1149,1077,504,335,500,710,1,1,100800450,1100,0.00,0.96,12,0.46,0.00,1140.00,1580,20250121,-30.95,494,20240419,120.85,1580,-30.95,20250121,854,27.75,20250102,1580,-30.95,20250121,494,120.85,20240419,1.01,N,007720,500,504 억,,1653565,N,N,0,N,00,N +20250207,120221,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1097,-21,5,-1.88,412679691,377190,29.99,1118,1119,1087,1453,783,1118,1094.08,1.64,0,31000,1207,1162,1135,1090,1063,1149,1077,504,335,500,710,1,1,100800450,1106,0.00,0.96,12,0.37,0.00,1140.00,1580,20250121,-30.57,494,20240419,122.06,1580,-30.57,20250121,854,28.45,20250102,1580,-30.57,20250121,494,122.06,20240419,1.01,N,007720,500,504 억,,1653565,N,N,0,N,00,N +20250207,110222,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1091,-27,5,-2.42,384680054,351587,27.95,1118,1119,1087,1453,783,1118,1094.11,1.64,0,25341,1207,1162,1135,1090,1063,1149,1077,504,335,500,710,1,1,100800450,1100,0.00,0.96,12,0.35,0.00,1140.00,1580,20250121,-30.95,494,20240419,120.85,1580,-30.95,20250121,854,27.75,20250102,1580,-30.95,20250121,494,120.85,20240419,1.01,N,007720,500,504 억,,1653565,N,N,0,N,00,N +20250207,100222,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1090,-28,5,-2.50,278647332,254294,20.22,1118,1119,1087,1453,783,1118,1095.76,1.64,0,921,1207,1162,1135,1090,1063,1149,1077,504,335,500,710,1,1,100800450,1099,0.00,0.96,12,0.25,0.00,1140.00,1580,20250121,-31.01,494,20240419,120.65,1580,-31.01,20250121,854,27.63,20250102,1580,-31.01,20250121,494,120.65,20240419,1.01,N,007720,500,504 억,,1653565,N,N,0,N,00,N +20250207,090222,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1110,-8,5,-0.72,18514672,16610,1.32,1118,1119,1107,1453,783,1118,1114.64,1.64,0,-6491,1207,1162,1135,1090,1063,1149,1077,504,335,500,710,1,1,100800450,1119,0.00,0.97,12,0.02,0.00,1140.00,1580,20250121,-29.75,494,20240419,124.70,1580,-29.75,20250121,854,29.98,20250102,1580,-29.75,20250121,494,124.70,20240419,1.01,N,007720,500,504 억,,1653565,N,N,0,N,00,N 20250206,160218,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1118,3,2,0.27,1413669962,1252521,156.31,1147,1180,1108,1449,781,1115,1128.67,1.87,0,-234979,1176,1145,1104,1073,1032,1161,1089,504,334,500,710,1,1,100800450,1127,0.00,0.98,12,1.24,0.00,1140.00,1580,20250121,-29.24,494,20240419,126.32,1580,-29.24,20250121,854,30.91,20250102,1580,-29.24,20250121,494,126.32,20240419,1.31,N,007720,500,504 억,,1888661,N,N,0,N,00,N 20250206,150219,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1118,3,2,0.27,1339635716,1186138,148.02,1147,1180,1108,1449,781,1115,1129.41,1.87,0,-226739,1176,1145,1104,1073,1032,1161,1089,504,334,500,710,1,1,100800450,1127,0.00,0.98,12,1.18,0.00,1140.00,1580,20250121,-29.24,494,20240419,126.32,1580,-29.24,20250121,854,30.91,20250102,1580,-29.24,20250121,494,126.32,20240419,1.31,N,007720,500,504 억,,1888661,N,N,0,N,00,N 20250206,140220,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1118,3,2,0.27,1282849511,1135214,141.67,1147,1180,1108,1449,781,1115,1130.05,1.87,0,-215516,1176,1145,1104,1073,1032,1161,1089,504,334,500,710,1,1,100800450,1127,0.00,0.98,12,1.13,0.00,1140.00,1580,20250121,-29.24,494,20240419,126.32,1580,-29.24,20250121,854,30.91,20250102,1580,-29.24,20250121,494,126.32,20240419,1.31,N,007720,500,504 억,,1888661,N,N,0,N,00,N diff --git a/007770/price/prices-20250201.csv b/007770/price/prices-20250201.csv index 55ac9fe32160..4f4359ccb3dd 100644 --- a/007770/price/prices-20250201.csv +++ b/007770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11590,-410,5,-3.42,64072510,5487,88.70,11840,11910,11580,15600,8400,12000,11677.15,2.24,0,-101,12240,12120,11940,11820,11640,12180,11880,18,3600,500,8640,10,1,3510000,407,-2.77,0.39,12,0.16,-4184.00,29508.00,16750,20240214,-30.81,9000,20241206,28.78,12060,-3.90,20250206,10460,10.80,20250123,16750,-30.81,20240214,9000,28.78,20241206,1.60,N,007770,500,17 억,,78690,N,N,0,N,00,N +20250207,150223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11600,-400,5,-3.33,58818640,5035,81.39,11840,11910,11580,15600,8400,12000,11681.95,2.24,0,115,12240,12120,11940,11820,11640,12180,11880,18,3600,500,8640,10,1,3510000,407,-2.77,0.39,12,0.14,-4184.00,29508.00,16750,20240214,-30.75,9000,20241206,28.89,12060,-3.81,20250206,10460,10.90,20250123,16750,-30.75,20240214,9000,28.89,20241206,1.60,N,007770,500,17 억,,78690,N,N,0,N,00,N +20250207,140222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11640,-360,5,-3.00,44208790,3776,61.04,11840,11910,11580,15600,8400,12000,11707.84,2.24,0,147,12240,12120,11940,11820,11640,12180,11880,18,3600,500,8640,10,1,3510000,409,-2.78,0.39,12,0.11,-4184.00,29508.00,16750,20240214,-30.51,9000,20241206,29.33,12060,-3.48,20250206,10460,11.28,20250123,16750,-30.51,20240214,9000,29.33,20241206,1.60,N,007770,500,17 억,,78690,N,N,0,N,00,N +20250207,130222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11680,-320,5,-2.67,40319820,3441,55.63,11840,11910,11580,15600,8400,12000,11717.47,2.24,0,141,12240,12120,11940,11820,11640,12180,11880,18,3600,500,8640,10,1,3510000,410,-2.79,0.40,12,0.10,-4184.00,29508.00,16750,20240214,-30.27,9000,20241206,29.78,12060,-3.15,20250206,10460,11.66,20250123,16750,-30.27,20240214,9000,29.78,20241206,1.60,N,007770,500,17 억,,78690,N,N,0,N,00,N +20250207,120222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11650,-350,5,-2.92,35911030,3062,49.50,11840,11910,11580,15600,8400,12000,11727.97,2.24,0,148,12240,12120,11940,11820,11640,12180,11880,18,3600,500,8640,10,1,3510000,409,-2.78,0.39,12,0.09,-4184.00,29508.00,16750,20240214,-30.45,9000,20241206,29.44,12060,-3.40,20250206,10460,11.38,20250123,16750,-30.45,20240214,9000,29.44,20241206,1.60,N,007770,500,17 억,,78690,N,N,0,N,00,N +20250207,110222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11700,-300,5,-2.50,34534130,2944,47.59,11840,11910,11580,15600,8400,12000,11730.34,2.24,0,159,12240,12120,11940,11820,11640,12180,11880,18,3600,500,8640,10,1,3510000,411,-2.80,0.40,12,0.08,-4184.00,29508.00,16750,20240214,-30.15,9000,20241206,30.00,12060,-2.99,20250206,10460,11.85,20250123,16750,-30.15,20240214,9000,30.00,20241206,1.60,N,007770,500,17 억,,78690,N,N,0,N,00,N +20250207,100222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11670,-330,5,-2.75,23019230,1956,31.62,11840,11910,11580,15600,8400,12000,11768.52,2.24,0,154,12240,12120,11940,11820,11640,12180,11880,18,3600,500,8640,10,1,3510000,410,-2.79,0.40,12,0.06,-4184.00,29508.00,16750,20240214,-30.33,9000,20241206,29.67,12060,-3.23,20250206,10460,11.57,20250123,16750,-30.33,20240214,9000,29.67,20241206,1.60,N,007770,500,17 억,,78690,N,N,0,N,00,N +20250207,090222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11840,-160,5,-1.33,1385280,117,1.89,11840,11840,11840,15600,8400,12000,11840.00,2.24,0,67,12240,12120,11940,11820,11640,12180,11880,18,3600,500,8640,10,1,3510000,416,-2.83,0.40,12,0.00,-4184.00,29508.00,16750,20240214,-29.31,9000,20241206,31.56,12060,-1.82,20250206,10460,13.19,20250123,16750,-29.31,20240214,9000,31.56,20241206,1.60,N,007770,500,17 억,,78690,N,N,0,N,00,N 20250206,160218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12000,20,2,0.17,73400720,6186,45.64,11980,12060,11760,15570,8390,11980,11865.62,2.25,0,-157,12486,12232,11746,11492,11006,12360,11620,18,3590,500,8620,10,1,3510000,421,-2.87,0.41,12,0.18,-4184.00,29508.00,16750,20240214,-28.36,9000,20241206,33.33,12060,-0.50,20250206,10460,14.72,20250123,16750,-28.36,20240214,9000,33.33,20241206,1.48,N,007770,500,17 억,,78839,N,N,0,N,00,N 20250206,150220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11960,-20,5,-0.17,61284860,5174,38.18,11980,12060,11760,15570,8390,11980,11844.77,2.25,0,-45,12486,12232,11746,11492,11006,12360,11620,18,3590,500,8620,10,1,3510000,420,-2.86,0.41,12,0.15,-4184.00,29508.00,16750,20240214,-28.60,9000,20241206,32.89,12060,-0.83,20250206,10460,14.34,20250123,16750,-28.60,20240214,9000,32.89,20241206,1.48,N,007770,500,17 억,,78839,N,N,0,N,00,N 20250206,140221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11970,-10,5,-0.08,59726370,5043,37.21,11980,12060,11760,15570,8390,11980,11843.42,2.25,0,-49,12486,12232,11746,11492,11006,12360,11620,18,3590,500,8620,10,1,3510000,420,-2.86,0.41,12,0.14,-4184.00,29508.00,16750,20240214,-28.54,9000,20241206,33.00,12060,-0.75,20250206,10460,14.44,20250123,16750,-28.54,20240214,9000,33.00,20241206,1.48,N,007770,500,17 억,,78839,N,N,0,N,00,N diff --git a/007810/price/prices-20250201.csv b/007810/price/prices-20250201.csv index 348dcecf8b82..68925f0df96b 100644 --- a/007810/price/prices-20250201.csv +++ b/007810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160223,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10140,690,2,7.30,3735275700,372604,204.09,9530,10380,9430,12280,6620,9450,10023.74,2.16,0,60759,10030,9740,9490,9200,8950,9615,9075,118,2830,500,6800,10,1,23620751,2395,-7.58,0.64,12,1.58,-1338.00,15784.00,22250,20240215,-54.43,7740,20241210,31.01,10440,-2.87,20250124,9000,12.67,20250102,22250,-54.43,20240215,7740,31.01,20241210,3.12,N,007810,500,118 억,,510283,N,N,75,N,00,N +20250207,150224,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10110,660,2,6.98,3499316870,349290,191.32,9530,10380,9430,12280,6620,9450,10018.37,2.16,0,61425,10030,9740,9490,9200,8950,9615,9075,118,2830,500,6800,10,1,23620751,2388,-7.56,0.64,12,1.48,-1338.00,15784.00,22250,20240215,-54.56,7740,20241210,30.62,10440,-3.16,20250124,9000,12.33,20250102,22250,-54.56,20240215,7740,30.62,20241210,3.12,N,007810,500,118 억,,510283,N,N,75,N,00,N +20250207,140223,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10170,720,2,7.62,3172055630,317151,173.72,9530,10380,9430,12280,6620,9450,10001.72,2.16,0,59224,10030,9740,9490,9200,8950,9615,9075,118,2830,500,6800,10,1,23620751,2402,-7.60,0.64,12,1.34,-1338.00,15784.00,22250,20240215,-54.29,7740,20241210,31.40,10440,-2.59,20250124,9000,13.00,20250102,22250,-54.29,20240215,7740,31.40,20241210,3.12,N,007810,500,118 억,,510283,N,N,75,N,00,N +20250207,130223,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10120,670,2,7.09,2958557920,296033,162.15,9530,10380,9430,12280,6620,9450,9994.01,2.16,0,60049,10030,9740,9490,9200,8950,9615,9075,118,2830,500,6800,10,1,23620751,2390,-7.56,0.64,12,1.25,-1338.00,15784.00,22250,20240215,-54.52,7740,20241210,30.75,10440,-3.07,20250124,9000,12.44,20250102,22250,-54.52,20240215,7740,30.75,20241210,3.12,N,007810,500,118 억,,510283,N,N,75,N,00,N +20250207,120222,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10160,710,2,7.51,2226793710,224336,122.88,9530,10250,9430,12280,6620,9450,9926.15,2.16,0,42776,10030,9740,9490,9200,8950,9615,9075,118,2830,500,6800,10,1,23620751,2400,-7.59,0.64,12,0.95,-1338.00,15784.00,22250,20240215,-54.34,7740,20241210,31.27,10440,-2.68,20250124,9000,12.89,20250102,22250,-54.34,20240215,7740,31.27,20241210,3.12,N,007810,500,118 억,,510283,N,N,75,N,00,N +20250207,110222,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10120,670,2,7.09,1342405050,137083,75.09,9530,10170,9430,12280,6620,9450,9792.64,2.16,0,36769,10030,9740,9490,9200,8950,9615,9075,118,2830,500,6800,10,1,23620751,2390,-7.56,0.64,12,0.58,-1338.00,15784.00,22250,20240215,-54.52,7740,20241210,30.75,10440,-3.07,20250124,9000,12.44,20250102,22250,-54.52,20240215,7740,30.75,20241210,3.12,N,007810,500,118 억,,510283,N,N,75,N,00,N +20250207,100223,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9690,240,2,2.54,481242790,50055,27.42,9530,9740,9430,12280,6620,9450,9614.28,2.16,0,13245,10030,9740,9490,9200,8950,9615,9075,118,2830,500,6800,10,1,23620751,2289,-7.24,0.61,12,0.21,-1338.00,15784.00,22250,20240215,-56.45,7740,20241210,25.19,10440,-7.18,20250124,9000,7.67,20250102,22250,-56.45,20240215,7740,25.19,20241210,3.12,N,007810,500,118 억,,510283,N,N,75,N,00,N +20250207,090223,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9470,20,2,0.21,28763570,3023,1.66,9530,9570,9470,12280,6620,9450,9514.91,2.16,0,-1469,10030,9740,9490,9200,8950,9615,9075,118,2830,500,6800,10,1,23620751,2237,-7.08,0.60,12,0.01,-1338.00,15784.00,22250,20240215,-57.44,7740,20241210,22.35,10440,-9.29,20250124,9000,5.22,20250102,22250,-57.44,20240215,7740,22.35,20241210,3.12,N,007810,500,118 억,,510283,N,N,75,N,00,N 20250206,160219,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9450,-140,5,-1.46,1701578910,181313,225.34,9680,9780,9240,12460,6720,9590,9384.71,2.04,0,-70827,9776,9682,9546,9452,9316,9730,9500,118,2870,500,6900,10,1,23620751,2232,-7.06,0.60,12,0.77,-1338.00,15784.00,22250,20240215,-57.53,7740,20241210,22.09,10440,-9.48,20250124,9000,5.00,20250102,22250,-57.53,20240215,7740,22.09,20241210,3.15,N,007810,500,118 억,,480841,N,N,75,N,00,N 20250206,150220,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9340,-250,5,-2.61,1550781720,165288,205.42,9680,9780,9240,12460,6720,9590,9382.30,2.04,0,-73138,9776,9682,9546,9452,9316,9730,9500,118,2870,500,6900,10,1,23620751,2206,-6.98,0.59,12,0.70,-1338.00,15784.00,22250,20240215,-58.02,7740,20241210,20.67,10440,-10.54,20250124,9000,3.78,20250102,22250,-58.02,20240215,7740,20.67,20241210,3.15,N,007810,500,118 억,,480841,N,N,337,N,00,N 20250206,140221,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9270,-320,5,-3.34,1230567500,130812,162.58,9680,9780,9260,12460,6720,9590,9407.15,2.04,0,-69193,9776,9682,9546,9452,9316,9730,9500,118,2870,500,6900,10,1,23620751,2190,-6.93,0.59,12,0.55,-1338.00,15784.00,22250,20240215,-58.34,7740,20241210,19.77,10440,-11.21,20250124,9000,3.00,20250102,22250,-58.34,20240215,7740,19.77,20241210,3.15,N,007810,500,118 억,,480841,N,N,337,N,00,N diff --git a/007820/price/prices-20250201.csv b/007820/price/prices-20250201.csv index 61b4eb11bd61..e89cec6d0c85 100644 --- a/007820/price/prices-20250201.csv +++ b/007820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4310,70,2,1.65,282867425,66177,134.19,4240,4325,4195,5510,2970,4240,4274.41,1.87,0,1487,4370,4305,4240,4175,4110,4272,4142,100,1270,500,3050,5,1,20033946,863,-4.63,1.67,12,0.33,-931.00,2578.00,6870,20240313,-37.26,3605,20241209,19.56,4325,-0.35,20250207,3730,15.55,20250102,6870,-37.26,20240313,3605,19.56,20241209,2.15,N,007820,500,100 억,,375305,N,N,0,N,00,N +20250207,150224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4270,30,2,0.71,258356290,60464,122.60,4240,4325,4195,5510,2970,4240,4272.89,1.87,0,2750,4370,4305,4240,4175,4110,4272,4142,100,1270,500,3050,5,1,20033946,855,-4.59,1.66,12,0.30,-931.00,2578.00,6870,20240313,-37.85,3605,20241209,18.45,4325,-1.27,20250207,3730,14.48,20250102,6870,-37.85,20240313,3605,18.45,20241209,2.15,N,007820,500,100 억,,375305,N,N,0,N,00,N +20250207,140223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4270,30,2,0.71,234092295,54766,111.05,4240,4325,4195,5510,2970,4240,4274.41,1.87,0,5869,4370,4305,4240,4175,4110,4272,4142,100,1270,500,3050,5,1,20033946,855,-4.59,1.66,12,0.27,-931.00,2578.00,6870,20240313,-37.85,3605,20241209,18.45,4325,-1.27,20250207,3730,14.48,20250102,6870,-37.85,20240313,3605,18.45,20241209,2.15,N,007820,500,100 억,,375305,N,N,0,N,00,N +20250207,130223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4250,10,2,0.24,209328315,48953,99.26,4240,4325,4195,5510,2970,4240,4276.11,1.87,0,6014,4370,4305,4240,4175,4110,4272,4142,100,1270,500,3050,5,1,20033946,851,-4.56,1.65,12,0.24,-931.00,2578.00,6870,20240313,-38.14,3605,20241209,17.89,4325,-1.73,20250207,3730,13.94,20250102,6870,-38.14,20240313,3605,17.89,20241209,2.15,N,007820,500,100 억,,375305,N,N,0,N,00,N +20250207,120222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4295,55,2,1.30,139247535,32514,65.93,4240,4325,4195,5510,2970,4240,4282.69,1.87,0,4723,4370,4305,4240,4175,4110,4272,4142,100,1270,500,3050,5,1,20033946,860,-4.61,1.67,12,0.16,-931.00,2578.00,6870,20240313,-37.48,3605,20241209,19.14,4325,-0.69,20250207,3730,15.15,20250102,6870,-37.48,20240313,3605,19.14,20241209,2.15,N,007820,500,100 억,,375305,N,N,0,N,00,N +20250207,110222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4310,70,2,1.65,124001370,28959,58.72,4240,4325,4195,5510,2970,4240,4281.96,1.87,0,5725,4370,4305,4240,4175,4110,4272,4142,100,1270,500,3050,5,1,20033946,863,-4.63,1.67,12,0.14,-931.00,2578.00,6870,20240313,-37.26,3605,20241209,19.56,4325,-0.35,20250207,3730,15.55,20250102,6870,-37.26,20240313,3605,19.56,20241209,2.15,N,007820,500,100 억,,375305,N,N,0,N,00,N +20250207,100223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4320,80,2,1.89,85464245,19966,40.49,4240,4325,4195,5510,2970,4240,4280.49,1.87,0,7350,4370,4305,4240,4175,4110,4272,4142,100,1270,500,3050,5,1,20033946,865,-4.64,1.68,12,0.10,-931.00,2578.00,6870,20240313,-37.12,3605,20241209,19.83,4325,-0.12,20250207,3730,15.82,20250102,6870,-37.12,20240313,3605,19.83,20241209,2.15,N,007820,500,100 억,,375305,N,N,0,N,00,N +20250207,090223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4200,-40,5,-0.94,865440,206,0.42,4240,4240,4200,5510,2970,4240,4201.17,1.87,0,-3,4370,4305,4240,4175,4110,4272,4142,100,1270,500,3050,5,1,20033946,841,-4.51,1.63,12,0.00,-931.00,2578.00,6870,20240313,-38.86,3605,20241209,16.50,4305,-2.44,20250206,3730,12.60,20250102,6870,-38.86,20240313,3605,16.50,20241209,2.15,N,007820,500,100 억,,375305,N,N,0,N,00,N 20250206,160219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4240,-5,5,-0.12,208516750,49317,49.28,4260,4305,4175,5510,2975,4245,4228.09,1.95,0,-15468,4395,4320,4180,4105,3965,4357,4142,100,1265,500,3050,5,1,20033946,849,-4.55,1.64,12,0.25,-931.00,2578.00,6870,20240313,-38.28,3605,20241209,17.61,4305,-1.51,20250206,3730,13.67,20250102,6870,-38.28,20240313,3605,17.61,20241209,2.18,N,007820,500,100 억,,390535,N,N,0,N,00,N 20250206,150220,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4210,-35,5,-0.82,201152840,47574,47.54,4260,4305,4175,5510,2975,4245,4228.21,1.95,0,-15058,4395,4320,4180,4105,3965,4357,4142,100,1265,500,3050,5,1,20033946,843,-4.52,1.63,12,0.24,-931.00,2578.00,6870,20240313,-38.72,3605,20241209,16.78,4305,-2.21,20250206,3730,12.87,20250102,6870,-38.72,20240313,3605,16.78,20241209,2.18,N,007820,500,100 억,,390535,N,N,0,N,00,N 20250206,140221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4220,-25,5,-0.59,184898115,43710,43.68,4260,4305,4175,5510,2975,4245,4230.11,1.95,0,-14147,4395,4320,4180,4105,3965,4357,4142,100,1265,500,3050,5,1,20033946,845,-4.53,1.64,12,0.22,-931.00,2578.00,6870,20240313,-38.57,3605,20241209,17.06,4305,-1.97,20250206,3730,13.14,20250102,6870,-38.57,20240313,3605,17.06,20241209,2.18,N,007820,500,100 억,,390535,N,N,0,N,00,N diff --git a/007860/price/prices-20250201.csv b/007860/price/prices-20250201.csv index 2b9fb3d422fd..2296f90cb9e2 100644 --- a/007860/price/prices-20250201.csv +++ b/007860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6980,100,2,1.45,327254290,47148,81.67,6880,7020,6840,8940,4820,6880,6940.95,3.57,0,10007,7133,7006,6913,6786,6693,6960,6740,117,2060,500,5090,10,1,23479844,1639,1.46,0.25,12,0.20,4783.00,27563.00,13870,20240213,-49.68,5780,20241209,20.76,7410,-5.80,20250109,6530,6.89,20250203,13870,-49.68,20240213,5780,20.76,20241209,1.79,N,007860,500,117 억,,837694,N,N,1,N,00,N +20250207,150224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6950,70,2,1.02,240314220,34685,60.08,6880,6990,6840,8940,4820,6880,6928.48,3.57,0,10995,7133,7006,6913,6786,6693,6960,6740,117,2060,500,5090,10,1,23479844,1632,1.45,0.25,12,0.15,4783.00,27563.00,13870,20240213,-49.89,5780,20241209,20.24,7410,-6.21,20250109,6530,6.43,20250203,13870,-49.89,20240213,5780,20.24,20241209,1.79,N,007860,500,117 억,,837694,N,N,11,N,00,N +20250207,140223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6910,30,2,0.44,217155750,31345,54.30,6880,6990,6840,8940,4820,6880,6927.92,3.57,0,11156,7133,7006,6913,6786,6693,6960,6740,117,2060,500,5090,10,1,23479844,1622,1.44,0.25,12,0.13,4783.00,27563.00,13870,20240213,-50.18,5780,20241209,19.55,7410,-6.75,20250109,6530,5.82,20250203,13870,-50.18,20240213,5780,19.55,20241209,1.79,N,007860,500,117 억,,837694,N,N,11,N,00,N +20250207,130223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6920,40,2,0.58,189671620,27374,47.42,6880,6990,6840,8940,4820,6880,6928.90,3.57,0,8789,7133,7006,6913,6786,6693,6960,6740,117,2060,500,5090,10,1,23479844,1625,1.45,0.25,12,0.12,4783.00,27563.00,13870,20240213,-50.11,5780,20241209,19.72,7410,-6.61,20250109,6530,5.97,20250203,13870,-50.11,20240213,5780,19.72,20241209,1.79,N,007860,500,117 억,,837694,N,N,11,N,00,N +20250207,120222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6930,50,2,0.73,179562360,25912,44.89,6880,6990,6840,8940,4820,6880,6929.70,3.57,0,8312,7133,7006,6913,6786,6693,6960,6740,117,2060,500,5090,10,1,23479844,1627,1.45,0.25,12,0.11,4783.00,27563.00,13870,20240213,-50.04,5780,20241209,19.90,7410,-6.48,20250109,6530,6.13,20250203,13870,-50.04,20240213,5780,19.90,20241209,1.79,N,007860,500,117 억,,837694,N,N,11,N,00,N +20250207,110223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6970,90,2,1.31,155919610,22514,39.00,6880,6990,6840,8940,4820,6880,6925.45,3.57,0,7106,7133,7006,6913,6786,6693,6960,6740,117,2060,500,5090,10,1,23479844,1637,1.46,0.25,12,0.10,4783.00,27563.00,13870,20240213,-49.75,5780,20241209,20.59,7410,-5.94,20250109,6530,6.74,20250203,13870,-49.75,20240213,5780,20.59,20241209,1.79,N,007860,500,117 억,,837694,N,N,11,N,00,N +20250207,100223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6900,20,2,0.29,70138680,10141,17.57,6880,6990,6840,8940,4820,6880,6916.35,3.57,0,2466,7133,7006,6913,6786,6693,6960,6740,117,2060,500,5090,10,1,23479844,1620,1.44,0.25,12,0.04,4783.00,27563.00,13870,20240213,-50.25,5780,20241209,19.38,7410,-6.88,20250109,6530,5.67,20250203,13870,-50.25,20240213,5780,19.38,20241209,1.79,N,007860,500,117 억,,837694,N,N,11,N,00,N +20250207,090223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6880,0,3,0.00,11847360,1722,2.98,6880,6880,6880,8940,4820,6880,6880.00,3.57,0,-61,7133,7006,6913,6786,6693,6960,6740,117,2060,500,5090,10,1,23479844,1615,1.44,0.25,12,0.01,4783.00,27563.00,13870,20240213,-50.40,5780,20241209,19.03,7410,-7.15,20250109,6530,5.36,20250203,13870,-50.40,20240213,5780,19.03,20241209,1.79,N,007860,500,117 억,,837694,N,N,11,N,00,N 20250206,160219,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6880,-20,5,-0.29,394559670,57550,140.54,7040,7040,6820,8970,4830,6900,6855.93,3.53,0,8593,7066,6982,6816,6732,6566,7025,6775,117,2070,500,5100,10,1,23479844,1615,1.44,0.25,12,0.25,4783.00,27563.00,13870,20240213,-50.40,5780,20241209,19.03,7410,-7.15,20250109,6530,5.36,20250203,13870,-50.40,20240213,5780,19.03,20241209,1.79,N,007860,500,117 억,,829285,N,N,11,N,00,N 20250206,150220,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6870,-30,5,-0.43,373157810,54437,132.94,7040,7040,6820,8970,4830,6900,6854.86,3.53,0,9247,7066,6982,6816,6732,6566,7025,6775,117,2070,500,5100,10,1,23479844,1613,1.44,0.25,12,0.23,4783.00,27563.00,13870,20240213,-50.47,5780,20241209,18.86,7410,-7.29,20250109,6530,5.21,20250203,13870,-50.47,20240213,5780,18.86,20241209,1.79,N,007860,500,117 억,,829285,N,N,7,N,00,N 20250206,140221,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6840,-60,5,-0.87,351939480,51343,125.38,7040,7040,6820,8970,4830,6900,6854.67,3.53,0,11886,7066,6982,6816,6732,6566,7025,6775,117,2070,500,5100,10,1,23479844,1606,1.43,0.25,12,0.22,4783.00,27563.00,13870,20240213,-50.68,5780,20241209,18.34,7410,-7.69,20250109,6530,4.75,20250203,13870,-50.68,20240213,5780,18.34,20241209,1.79,N,007860,500,117 억,,829285,N,N,7,N,00,N diff --git a/007980/price/prices-20250201.csv b/007980/price/prices-20250201.csv index bbd986e936ef..2d884a9038f3 100644 --- a/007980/price/prices-20250201.csv +++ b/007980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160223,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1497,-9,5,-0.60,184806643,122766,113.79,1512,1512,1492,1957,1055,1506,1505.36,1.26,0,-64717,1521,1513,1502,1494,1483,1517,1498,265,451,500,1050,1,1,51175130,766,12.58,0.36,12,0.24,119.00,4145.00,2115,20240306,-29.22,1264,20240909,18.43,1539,-2.73,20250110,1390,7.70,20250102,2115,-29.22,20240306,1264,18.43,20240909,1.96,N,007980,500,264 억,,645770,N,N,3,N,00,N +20250207,150224,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1499,-7,5,-0.46,177479984,117871,109.25,1512,1512,1499,1957,1055,1506,1505.71,1.26,0,-64094,1521,1513,1502,1494,1483,1517,1498,265,451,500,1050,1,1,51175130,767,12.60,0.36,12,0.23,119.00,4145.00,2115,20240306,-29.13,1264,20240909,18.59,1539,-2.60,20250110,1390,7.84,20250102,2115,-29.13,20240306,1264,18.59,20240909,1.96,N,007980,500,264 억,,645770,N,N,22,N,00,N +20250207,140223,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1505,-1,5,-0.07,153816634,102145,94.68,1512,1512,1500,1957,1055,1506,1505.87,1.26,0,-53733,1521,1513,1502,1494,1483,1517,1498,265,451,500,1050,1,1,51175130,770,12.65,0.36,12,0.20,119.00,4145.00,2115,20240306,-28.84,1264,20240909,19.07,1539,-2.21,20250110,1390,8.27,20250102,2115,-28.84,20240306,1264,19.07,20240909,1.96,N,007980,500,264 억,,645770,N,N,22,N,00,N +20250207,130223,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1505,-1,5,-0.07,129393804,85891,79.61,1512,1512,1500,1957,1055,1506,1506.49,1.26,0,-42406,1521,1513,1502,1494,1483,1517,1498,265,451,500,1050,1,1,51175130,770,12.65,0.36,12,0.17,119.00,4145.00,2115,20240306,-28.84,1264,20240909,19.07,1539,-2.21,20250110,1390,8.27,20250102,2115,-28.84,20240306,1264,19.07,20240909,1.96,N,007980,500,264 억,,645770,N,N,22,N,00,N +20250207,120223,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1509,3,2,0.20,105148519,69789,64.69,1512,1512,1500,1957,1055,1506,1506.66,1.26,0,-28800,1521,1513,1502,1494,1483,1517,1498,265,451,500,1050,1,1,51175130,772,12.68,0.36,12,0.14,119.00,4145.00,2115,20240306,-28.65,1264,20240909,19.38,1539,-1.95,20250110,1390,8.56,20250102,2115,-28.65,20240306,1264,19.38,20240909,1.96,N,007980,500,264 억,,645770,N,N,22,N,00,N +20250207,110223,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1507,1,2,0.07,83089346,55168,51.13,1512,1512,1500,1957,1055,1506,1506.11,1.26,0,-21117,1521,1513,1502,1494,1483,1517,1498,265,451,500,1050,1,1,51175130,771,12.66,0.36,12,0.11,119.00,4145.00,2115,20240306,-28.75,1264,20240909,19.22,1539,-2.08,20250110,1390,8.42,20250102,2115,-28.75,20240306,1264,19.22,20240909,1.96,N,007980,500,264 억,,645770,N,N,22,N,00,N +20250207,100223,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1504,-2,5,-0.13,43742577,29069,26.94,1512,1512,1500,1957,1055,1506,1504.78,1.26,0,-13967,1521,1513,1502,1494,1483,1517,1498,265,451,500,1050,1,1,51175130,770,12.64,0.36,12,0.06,119.00,4145.00,2115,20240306,-28.89,1264,20240909,18.99,1539,-2.27,20250110,1390,8.20,20250102,2115,-28.89,20240306,1264,18.99,20240909,1.96,N,007980,500,264 억,,645770,N,N,22,N,00,N +20250207,090224,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1503,-3,5,-0.20,2321052,1539,1.43,1512,1512,1503,1957,1055,1506,1508.16,1.26,0,-1023,1521,1513,1502,1494,1483,1517,1498,265,451,500,1050,1,1,51175130,769,12.63,0.36,12,0.00,119.00,4145.00,2115,20240306,-28.94,1264,20240909,18.91,1539,-2.34,20250110,1390,8.13,20250102,2115,-28.94,20240306,1264,18.91,20240909,1.96,N,007980,500,264 억,,645770,N,N,22,N,00,N 20250206,160219,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1506,9,2,0.60,161690895,107796,51.67,1505,1510,1491,1946,1048,1497,1499.97,1.30,0,-26752,1543,1519,1496,1472,1449,1532,1485,265,449,500,1040,1,1,51175130,771,12.66,0.36,12,0.21,119.00,4145.00,2115,20240306,-28.79,1264,20240909,19.15,1539,-2.14,20250110,1390,8.35,20250102,2115,-28.79,20240306,1264,19.15,20240909,1.90,N,007980,500,264 억,,665050,N,N,22,N,00,N 20250206,150221,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1503,6,2,0.40,151969069,101331,48.57,1505,1510,1491,1946,1048,1497,1499.73,1.30,0,-28065,1543,1519,1496,1472,1449,1532,1485,265,449,500,1040,1,1,51175130,769,12.63,0.36,12,0.20,119.00,4145.00,2115,20240306,-28.94,1264,20240909,18.91,1539,-2.34,20250110,1390,8.13,20250102,2115,-28.94,20240306,1264,18.91,20240909,1.90,N,007980,500,264 억,,665050,N,N,16,N,00,N 20250206,140222,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1505,8,2,0.53,125594552,83787,40.16,1505,1510,1491,1946,1048,1497,1498.97,1.30,0,-26276,1543,1519,1496,1472,1449,1532,1485,265,449,500,1040,1,1,51175130,770,12.65,0.36,12,0.16,119.00,4145.00,2115,20240306,-28.84,1264,20240909,19.07,1539,-2.21,20250110,1390,8.27,20250102,2115,-28.84,20240306,1264,19.07,20240909,1.90,N,007980,500,264 억,,665050,N,N,16,N,00,N diff --git a/008040/price/prices-20250201.csv b/008040/price/prices-20250201.csv index 776f04f03763..577f3fa5cdf3 100644 --- a/008040/price/prices-20250201.csv +++ b/008040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160224,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,954,-8,5,-0.83,274264523,287189,78.50,965,965,949,1250,674,962,955.00,1.08,0,-116597,971,966,960,955,949,969,958,706,288,500,710,1,1,141144600,1347,12.55,0.55,12,0.20,76.00,1720.00,1297,20240617,-26.45,884,20241210,7.92,1048,-8.97,20250123,918,3.92,20250203,1297,-26.45,20240617,884,7.92,20241210,1.58,N,008040,500,705 억,,1530734,N,N,2,N,00,N +20250207,150225,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,951,-11,5,-1.14,250954922,262675,71.80,965,965,949,1250,674,962,955.38,1.08,0,-106609,971,966,960,955,949,969,958,706,288,500,710,1,1,141144600,1342,12.51,0.55,12,0.19,76.00,1720.00,1297,20240617,-26.68,884,20241210,7.58,1048,-9.26,20250123,918,3.59,20250203,1297,-26.68,20240617,884,7.58,20241210,1.58,N,008040,500,705 억,,1530734,N,N,0,N,00,N +20250207,140224,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,951,-11,5,-1.14,223218325,233500,63.82,965,965,950,1250,674,962,955.97,1.08,0,-94262,971,966,960,955,949,969,958,706,288,500,710,1,1,141144600,1342,12.51,0.55,12,0.17,76.00,1720.00,1297,20240617,-26.68,884,20241210,7.58,1048,-9.26,20250123,918,3.59,20250203,1297,-26.68,20240617,884,7.58,20241210,1.58,N,008040,500,705 억,,1530734,N,N,0,N,00,N +20250207,130223,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,953,-9,5,-0.94,199962802,209084,57.15,965,965,950,1250,674,962,956.38,1.08,0,-75902,971,966,960,955,949,969,958,706,288,500,710,1,1,141144600,1345,12.54,0.55,12,0.15,76.00,1720.00,1297,20240617,-26.52,884,20241210,7.81,1048,-9.06,20250123,918,3.81,20250203,1297,-26.52,20240617,884,7.81,20241210,1.58,N,008040,500,705 억,,1530734,N,N,0,N,00,N +20250207,120223,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,959,-3,5,-0.31,179254026,187357,51.21,965,965,950,1250,674,962,956.75,1.08,0,-60129,971,966,960,955,949,969,958,706,288,500,710,1,1,141144600,1354,12.62,0.56,12,0.13,76.00,1720.00,1297,20240617,-26.06,884,20241210,8.48,1048,-8.49,20250123,918,4.47,20250203,1297,-26.06,20240617,884,8.48,20241210,1.58,N,008040,500,705 억,,1530734,N,N,0,N,00,N +20250207,110223,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,954,-8,5,-0.83,134912619,140834,38.49,965,965,952,1250,674,962,957.95,1.08,0,-50682,971,966,960,955,949,969,958,706,288,500,710,1,1,141144600,1347,12.55,0.55,12,0.10,76.00,1720.00,1297,20240617,-26.45,884,20241210,7.92,1048,-8.97,20250123,918,3.92,20250203,1297,-26.45,20240617,884,7.92,20241210,1.58,N,008040,500,705 억,,1530734,N,N,0,N,00,N +20250207,100224,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,959,-3,5,-0.31,91966131,95894,26.21,965,965,952,1250,674,962,959.04,1.08,0,-32903,971,966,960,955,949,969,958,706,288,500,710,1,1,141144600,1354,12.62,0.56,12,0.07,76.00,1720.00,1297,20240617,-26.06,884,20241210,8.48,1048,-8.49,20250123,918,4.47,20250203,1297,-26.06,20240617,884,8.48,20241210,1.58,N,008040,500,705 억,,1530734,N,N,0,N,00,N +20250207,090224,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,963,1,2,0.10,43738468,45462,12.43,965,965,960,1250,674,962,962.09,1.08,0,-26210,971,966,960,955,949,969,958,706,288,500,710,1,1,141144600,1359,12.67,0.56,12,0.03,76.00,1720.00,1297,20240617,-25.75,884,20241210,8.94,1048,-8.11,20250123,918,4.90,20250203,1297,-25.75,20240617,884,8.94,20241210,1.58,N,008040,500,705 억,,1530734,N,N,0,N,00,N 20250206,160220,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,962,6,2,0.63,349545694,364277,19.78,956,965,954,1242,670,956,959.49,1.06,0,37335,1026,991,963,928,900,1008,945,706,286,500,700,1,1,141144600,1358,12.66,0.56,12,0.26,76.00,1720.00,1297,20240617,-25.83,884,20241210,8.82,1048,-8.21,20250123,918,4.79,20250203,1297,-25.83,20240617,884,8.82,20241210,1.60,N,008040,500,705 억,,1490710,N,N,5,N,00,N 20250206,150221,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,959,3,2,0.31,328213180,342092,18.57,956,965,954,1242,670,956,959.43,1.06,0,34826,1026,991,963,928,900,1008,945,706,286,500,700,1,1,141144600,1354,12.62,0.56,12,0.24,76.00,1720.00,1297,20240617,-26.06,884,20241210,8.48,1048,-8.49,20250123,918,4.47,20250203,1297,-26.06,20240617,884,8.48,20241210,1.60,N,008040,500,705 억,,1490710,N,N,5,N,00,N 20250206,140222,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,961,5,2,0.52,286608531,298735,16.22,956,965,954,1242,670,956,959.41,1.06,0,47649,1026,991,963,928,900,1008,945,706,286,500,700,1,1,141144600,1356,12.64,0.56,12,0.21,76.00,1720.00,1297,20240617,-25.91,884,20241210,8.71,1048,-8.30,20250123,918,4.68,20250203,1297,-25.91,20240617,884,8.71,20241210,1.60,N,008040,500,705 억,,1490710,N,N,5,N,00,N diff --git a/008060/price/prices-20250201.csv b/008060/price/prices-20250201.csv index f9b2a244ad89..155c275344ed 100644 --- a/008060/price/prices-20250201.csv +++ b/008060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6820,10,2,0.15,232208400,34175,61.84,6800,6820,6770,8850,4770,6810,6794.69,6.66,0,-12569,6890,6850,6800,6760,6710,6870,6780,169,2040,500,5170,10,1,33890150,2311,18.74,0.39,12,0.10,364.00,17309.00,6890,20250107,-1.02,5990,20240806,13.86,6890,-1.02,20250107,6640,2.71,20250102,6890,-1.02,20250107,5990,13.86,20240806,0.23,N,008060,500,169 억,,2257213,N,N,51,N,00,N +20250207,150225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6790,-20,5,-0.29,226205060,33294,60.25,6800,6820,6770,8850,4770,6810,6794.17,6.66,0,-12446,6890,6850,6800,6760,6710,6870,6780,169,2040,500,5170,10,1,33890150,2301,18.65,0.39,12,0.10,364.00,17309.00,6890,20250107,-1.45,5990,20240806,13.36,6890,-1.45,20250107,6640,2.26,20250102,6890,-1.45,20250107,5990,13.36,20240806,0.23,N,008060,500,169 억,,2257213,N,N,36,N,00,N +20250207,140224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6790,-20,5,-0.29,171145960,25203,45.60,6800,6820,6770,8850,4770,6810,6790.70,6.66,0,-9601,6890,6850,6800,6760,6710,6870,6780,169,2040,500,5170,10,1,33890150,2301,18.65,0.39,12,0.07,364.00,17309.00,6890,20250107,-1.45,5990,20240806,13.36,6890,-1.45,20250107,6640,2.26,20250102,6890,-1.45,20250107,5990,13.36,20240806,0.23,N,008060,500,169 억,,2257213,N,N,36,N,00,N +20250207,130224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6780,-30,5,-0.44,158048110,23275,42.12,6800,6820,6770,8850,4770,6810,6790.47,6.66,0,-8999,6890,6850,6800,6760,6710,6870,6780,169,2040,500,5170,10,1,33890150,2298,18.63,0.39,12,0.07,364.00,17309.00,6890,20250107,-1.60,5990,20240806,13.19,6890,-1.60,20250107,6640,2.11,20250102,6890,-1.60,20250107,5990,13.19,20240806,0.23,N,008060,500,169 억,,2257213,N,N,36,N,00,N +20250207,120223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6780,-30,5,-0.44,148220420,21827,39.50,6800,6820,6770,8850,4770,6810,6790.69,6.66,0,-8120,6890,6850,6800,6760,6710,6870,6780,169,2040,500,5170,10,1,33890150,2298,18.63,0.39,12,0.06,364.00,17309.00,6890,20250107,-1.60,5990,20240806,13.19,6890,-1.60,20250107,6640,2.11,20250102,6890,-1.60,20250107,5990,13.19,20240806,0.23,N,008060,500,169 억,,2257213,N,N,36,N,00,N +20250207,110224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6780,-30,5,-0.44,96291590,14174,25.65,6800,6820,6770,8850,4770,6810,6793.54,6.66,0,-7109,6890,6850,6800,6760,6710,6870,6780,169,2040,500,5170,10,1,33890150,2298,18.63,0.39,12,0.04,364.00,17309.00,6890,20250107,-1.60,5990,20240806,13.19,6890,-1.60,20250107,6640,2.11,20250102,6890,-1.60,20250107,5990,13.19,20240806,0.23,N,008060,500,169 억,,2257213,N,N,36,N,00,N +20250207,100224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6780,-30,5,-0.44,84542630,12444,22.52,6800,6820,6770,8850,4770,6810,6793.85,6.66,0,-6315,6890,6850,6800,6760,6710,6870,6780,169,2040,500,5170,10,1,33890150,2298,18.63,0.39,12,0.04,364.00,17309.00,6890,20250107,-1.60,5990,20240806,13.19,6890,-1.60,20250107,6640,2.11,20250102,6890,-1.60,20250107,5990,13.19,20240806,0.23,N,008060,500,169 억,,2257213,N,N,36,N,00,N +20250207,090224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6770,-40,5,-0.59,14375740,2118,3.83,6800,6800,6770,8850,4770,6810,6787.41,6.66,0,-2105,6890,6850,6800,6760,6710,6870,6780,169,2040,500,5170,10,1,33890150,2294,18.60,0.39,12,0.01,364.00,17309.00,6890,20250107,-1.74,5990,20240806,13.02,6890,-1.74,20250107,6640,1.96,20250102,6890,-1.74,20250107,5990,13.02,20240806,0.23,N,008060,500,169 억,,2257213,N,N,36,N,00,N 20250206,160220,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6810,30,2,0.44,375558980,55234,319.25,6790,6840,6750,8810,4750,6780,6799.42,6.60,0,23107,6833,6806,6763,6736,6693,6820,6750,169,2030,500,5150,10,1,33890150,2308,18.71,0.39,12,0.16,364.00,17309.00,6890,20250107,-1.16,5990,20240806,13.69,6890,-1.16,20250107,6640,2.56,20250102,6890,-1.16,20250107,5990,13.69,20240806,0.23,N,008060,500,169 억,,2236230,N,N,36,N,00,N 20250206,150221,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6800,20,2,0.29,336363760,49466,285.91,6790,6840,6750,8810,4750,6780,6799.90,6.60,0,19941,6833,6806,6763,6736,6693,6820,6750,169,2030,500,5150,10,1,33890150,2305,18.68,0.39,12,0.15,364.00,17309.00,6890,20250107,-1.31,5990,20240806,13.52,6890,-1.31,20250107,6640,2.41,20250102,6890,-1.31,20250107,5990,13.52,20240806,0.23,N,008060,500,169 억,,2236230,N,N,2,N,00,N 20250206,140222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6820,40,2,0.59,211994210,31124,179.90,6790,6840,6750,8810,4750,6780,6811.28,6.60,0,12577,6833,6806,6763,6736,6693,6820,6750,169,2030,500,5150,10,1,33890150,2311,18.74,0.39,12,0.09,364.00,17309.00,6890,20250107,-1.02,5990,20240806,13.86,6890,-1.02,20250107,6640,2.71,20250102,6890,-1.02,20250107,5990,13.86,20240806,0.23,N,008060,500,169 억,,2236230,N,N,2,N,00,N diff --git a/008110/price/prices-20250201.csv b/008110/price/prices-20250201.csv index bb0f3fdc54fb..702bb41d40ee 100644 --- a/008110/price/prices-20250201.csv +++ b/008110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160224,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250207,150225,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250207,140224,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250207,130224,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250207,120223,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250207,110224,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250207,100224,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250207,090224,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20250206,160220,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20250206,150221,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20250206,140222,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N diff --git a/008250/price/prices-20250201.csv b/008250/price/prices-20250201.csv index 402d1f632062..a795a49d5874 100644 --- a/008250/price/prices-20250201.csv +++ b/008250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5420,-130,5,-2.34,719204450,132542,138.32,5570,5590,5310,7210,3890,5550,5426.25,4.05,0,-34542,5750,5650,5520,5420,5290,5700,5470,548,1660,5000,3990,10,1,10952635,594,-10.61,0.30,12,1.21,-511.00,17981.00,7470,20250115,-27.44,4500,20240805,20.44,7470,-27.44,20250115,5100,6.27,20250102,7470,-27.44,20250115,4500,20.44,20240805,1.37,N,008250,5000,547 억,,443662,N,N,5,N,00,N +20250207,150225,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5520,-30,5,-0.54,656434930,121056,126.33,5570,5590,5310,7210,3890,5550,5422.57,4.05,0,-32850,5750,5650,5520,5420,5290,5700,5470,548,1660,5000,3990,10,1,10952635,605,-10.80,0.31,12,1.11,-511.00,17981.00,7470,20250115,-26.10,4500,20240805,22.67,7470,-26.10,20250115,5100,8.24,20250102,7470,-26.10,20250115,4500,22.67,20240805,1.37,N,008250,5000,547 억,,443662,N,N,5,N,00,N +20250207,140224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5500,-50,5,-0.90,621061410,114635,119.63,5570,5590,5310,7210,3890,5550,5417.73,4.05,0,-32282,5750,5650,5520,5420,5290,5700,5470,548,1660,5000,3990,10,1,10952635,602,-10.76,0.31,12,1.05,-511.00,17981.00,7470,20250115,-26.37,4500,20240805,22.22,7470,-26.37,20250115,5100,7.84,20250102,7470,-26.37,20250115,4500,22.22,20240805,1.37,N,008250,5000,547 억,,443662,N,N,5,N,00,N +20250207,130224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5450,-100,5,-1.80,489910310,90723,94.67,5570,5590,5310,7210,3890,5550,5400.07,4.05,0,-22437,5750,5650,5520,5420,5290,5700,5470,548,1660,5000,3990,10,1,10952635,597,-10.67,0.30,12,0.83,-511.00,17981.00,7470,20250115,-27.04,4500,20240805,21.11,7470,-27.04,20250115,5100,6.86,20250102,7470,-27.04,20250115,4500,21.11,20240805,1.37,N,008250,5000,547 억,,443662,N,N,5,N,00,N +20250207,120224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5320,-230,5,-4.14,442331900,81936,85.50,5570,5590,5310,7210,3890,5550,5398.50,4.05,0,-20228,5750,5650,5520,5420,5290,5700,5470,548,1660,5000,3990,10,1,10952635,583,-10.41,0.30,12,0.75,-511.00,17981.00,7470,20250115,-28.78,4500,20240805,18.22,7470,-28.78,20250115,5100,4.31,20250102,7470,-28.78,20250115,4500,18.22,20240805,1.37,N,008250,5000,547 억,,443662,N,N,5,N,00,N +20250207,110224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5330,-220,5,-3.96,317931510,58589,61.14,5570,5590,5330,7210,3890,5550,5426.47,4.05,0,-13037,5750,5650,5520,5420,5290,5700,5470,548,1660,5000,3990,10,1,10952635,584,-10.43,0.30,12,0.53,-511.00,17981.00,7470,20250115,-28.65,4500,20240805,18.44,7470,-28.65,20250115,5100,4.51,20250102,7470,-28.65,20250115,4500,18.44,20240805,1.37,N,008250,5000,547 억,,443662,N,N,5,N,00,N +20250207,100224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5430,-120,5,-2.16,128973910,23467,24.49,5570,5590,5420,7210,3890,5550,5495.97,4.05,0,-6732,5750,5650,5520,5420,5290,5700,5470,548,1660,5000,3990,10,1,10952635,595,-10.63,0.30,12,0.21,-511.00,17981.00,7470,20250115,-27.31,4500,20240805,20.67,7470,-27.31,20250115,5100,6.47,20250102,7470,-27.31,20250115,4500,20.67,20240805,1.37,N,008250,5000,547 억,,443662,N,N,5,N,00,N +20250207,090225,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5500,-50,5,-0.90,13866640,2510,2.62,5570,5570,5500,7210,3890,5550,5524.56,4.05,0,-1764,5750,5650,5520,5420,5290,5700,5470,548,1660,5000,3990,10,1,10952635,602,-10.76,0.31,12,0.02,-511.00,17981.00,7470,20250115,-26.37,4500,20240805,22.22,7470,-26.37,20250115,5100,7.84,20250102,7470,-26.37,20250115,4500,22.22,20240805,1.37,N,008250,5000,547 억,,443662,N,N,5,N,00,N 20250206,160220,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5550,150,2,2.78,528387400,95569,179.41,5410,5620,5390,7020,3780,5400,5528.86,4.14,0,-8213,5533,5466,5383,5316,5233,5425,5275,548,1620,5000,3880,10,1,10952635,608,-10.86,0.31,12,0.87,-511.00,17981.00,7470,20250115,-25.70,4500,20240805,23.33,7470,-25.70,20250115,5100,8.82,20250102,7470,-25.70,20250115,4500,23.33,20240805,1.64,N,008250,5000,547 억,,453267,N,N,5,N,00,N 20250206,150222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5550,150,2,2.78,512065820,92630,173.89,5410,5620,5390,7020,3780,5400,5528.08,4.14,0,-8685,5533,5466,5383,5316,5233,5425,5275,548,1620,5000,3880,10,1,10952635,608,-10.86,0.31,12,0.85,-511.00,17981.00,7470,20250115,-25.70,4500,20240805,23.33,7470,-25.70,20250115,5100,8.82,20250102,7470,-25.70,20250115,4500,23.33,20240805,1.64,N,008250,5000,547 억,,453267,N,N,3,N,00,N 20250206,140223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5570,170,2,3.15,445351350,80566,151.25,5410,5620,5390,7020,3780,5400,5527.78,4.14,0,-10591,5533,5466,5383,5316,5233,5425,5275,548,1620,5000,3880,10,1,10952635,610,-10.90,0.31,12,0.74,-511.00,17981.00,7470,20250115,-25.44,4500,20240805,23.78,7470,-25.44,20250115,5100,9.22,20250102,7470,-25.44,20250115,4500,23.78,20240805,1.64,N,008250,5000,547 억,,453267,N,N,3,N,00,N diff --git a/008260/price/prices-20250201.csv b/008260/price/prices-20250201.csv index 44c782591d0d..f7179a79dbb8 100644 --- a/008260/price/prices-20250201.csv +++ b/008260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3525,-25,5,-0.70,172495080,48927,230.64,3530,3565,3495,4615,2485,3550,3525.56,0.00,0,-1768,3613,3581,3553,3521,3493,3567,3507,143,1065,500,2550,5,1,28600117,1008,2.01,0.43,12,0.17,1756.00,8188.00,5850,20240130,-39.74,3340,20241209,5.54,3745,-5.87,20250121,3395,3.83,20250103,5440,-35.20,20240215,3340,5.54,20241209,1.28,N,008260,500,143 억,,0,N,N,1,N,00,N +20250207,150226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3530,-20,5,-0.56,148917645,42235,199.09,3530,3565,3495,4615,2485,3550,3525.93,0.00,0,-1453,3613,3581,3553,3521,3493,3567,3507,143,1065,500,2550,5,1,28600117,1010,2.01,0.43,12,0.15,1756.00,8188.00,5850,20240130,-39.66,3340,20241209,5.69,3745,-5.74,20250121,3395,3.98,20250103,5440,-35.11,20240215,3340,5.69,20241209,1.28,N,008260,500,143 억,,0,N,N,13,N,00,N +20250207,140225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3500,-50,5,-1.41,116881170,33108,156.07,3530,3565,3495,4615,2485,3550,3530.30,0.00,0,-2069,3613,3581,3553,3521,3493,3567,3507,143,1065,500,2550,5,1,28600117,1001,1.99,0.43,12,0.12,1756.00,8188.00,5850,20240130,-40.17,3340,20241209,4.79,3745,-6.54,20250121,3395,3.09,20250103,5440,-35.66,20240215,3340,4.79,20241209,1.28,N,008260,500,143 억,,0,N,N,13,N,00,N +20250207,130224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3505,-45,5,-1.27,106305515,30090,141.84,3530,3565,3505,4615,2485,3550,3532.92,0.00,0,-2200,3613,3581,3553,3521,3493,3567,3507,143,1065,500,2550,5,1,28600117,1002,2.00,0.43,12,0.11,1756.00,8188.00,5850,20240130,-40.09,3340,20241209,4.94,3745,-6.41,20250121,3395,3.24,20250103,5440,-35.57,20240215,3340,4.94,20241209,1.28,N,008260,500,143 억,,0,N,N,13,N,00,N +20250207,120224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3520,-30,5,-0.85,85179260,24084,113.53,3530,3565,3520,4615,2485,3550,3536.76,0.00,0,-1876,3613,3581,3553,3521,3493,3567,3507,143,1065,500,2550,5,1,28600117,1007,2.00,0.43,12,0.08,1756.00,8188.00,5850,20240130,-39.83,3340,20241209,5.39,3745,-6.01,20250121,3395,3.68,20250103,5440,-35.29,20240215,3340,5.39,20241209,1.28,N,008260,500,143 억,,0,N,N,13,N,00,N +20250207,110224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3540,-10,5,-0.28,74210825,20982,98.91,3530,3565,3520,4615,2485,3550,3536.88,0.00,0,-1753,3613,3581,3553,3521,3493,3567,3507,143,1065,500,2550,5,1,28600117,1012,2.02,0.43,12,0.07,1756.00,8188.00,5850,20240130,-39.49,3340,20241209,5.99,3745,-5.47,20250121,3395,4.27,20250103,5440,-34.93,20240215,3340,5.99,20241209,1.28,N,008260,500,143 억,,0,N,N,13,N,00,N +20250207,100225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3525,-25,5,-0.70,50994730,14437,68.05,3530,3565,3520,4615,2485,3550,3532.22,0.00,0,1910,3613,3581,3553,3521,3493,3567,3507,143,1065,500,2550,5,1,28600117,1008,2.01,0.43,12,0.05,1756.00,8188.00,5850,20240130,-39.74,3340,20241209,5.54,3745,-5.87,20250121,3395,3.83,20250103,5440,-35.20,20240215,3340,5.54,20241209,1.28,N,008260,500,143 억,,0,N,N,13,N,00,N +20250207,090225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3530,-20,5,-0.56,413010,117,0.55,3530,3530,3530,4615,2485,3550,3530.00,0.00,0,-117,3613,3581,3553,3521,3493,3567,3507,143,1065,500,2550,5,1,28600117,1010,2.01,0.43,12,0.00,1756.00,8188.00,5850,20240130,-39.66,3340,20241209,5.69,3745,-5.74,20250121,3395,3.98,20250103,5440,-35.11,20240215,3340,5.69,20241209,1.28,N,008260,500,143 억,,0,N,N,13,N,00,N 20250206,160220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3550,-10,5,-0.28,74992145,21114,185.02,3580,3585,3525,4625,2495,3560,3551.77,0.00,0,3366,3600,3580,3555,3535,3510,3582,3537,143,1065,500,2560,5,1,28600117,1015,2.02,0.43,12,0.07,1756.00,8188.00,5850,20240130,-39.32,3340,20241209,6.29,3745,-5.21,20250121,3395,4.57,20250103,5440,-34.74,20240215,3340,6.29,20241209,1.33,N,008260,500,143 억,,0,N,N,13,N,00,N 20250206,150222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3555,-5,5,-0.14,50969115,14334,125.60,3580,3585,3525,4625,2495,3560,3555.82,0.00,0,2336,3600,3580,3555,3535,3510,3582,3537,143,1065,500,2560,5,1,28600117,1017,2.02,0.43,12,0.05,1756.00,8188.00,5850,20240130,-39.23,3340,20241209,6.44,3745,-5.07,20250121,3395,4.71,20250103,5440,-34.65,20240215,3340,6.44,20241209,1.33,N,008260,500,143 억,,0,N,N,10,N,00,N 20250206,140223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3565,5,2,0.14,39296820,11055,96.87,3580,3585,3525,4625,2495,3560,3554.66,0.00,0,2478,3600,3580,3555,3535,3510,3582,3537,143,1065,500,2560,5,1,28600117,1020,2.03,0.44,12,0.04,1756.00,8188.00,5850,20240130,-39.06,3340,20241209,6.74,3745,-4.81,20250121,3395,5.01,20250103,5440,-34.47,20240215,3340,6.74,20241209,1.33,N,008260,500,143 억,,0,N,N,10,N,00,N diff --git a/008290/price/prices-20250201.csv b/008290/price/prices-20250201.csv index b1818ada826e..97a5c2a91ab9 100644 --- a/008290/price/prices-20250201.csv +++ b/008290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160225,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,461,-13,5,-2.74,83315189,179629,130.97,474,488,451,616,332,474,463.82,2.36,0,-13806,504,488,469,453,434,497,462,203,142,500,320,1,1,40693679,188,-7.09,1.53,12,0.44,-65.00,301.00,850,20240730,-45.76,425,20241210,8.47,642,-28.19,20250124,433,6.47,20250122,850,-45.76,20240730,425,8.47,20241210,0.00,N,008290,500,203 억,,961654,N,N,0,N,00,N +20250207,150226,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,462,-12,5,-2.53,80986795,174562,127.28,474,488,451,616,332,474,463.94,2.36,0,-13001,504,488,469,453,434,497,462,203,142,500,320,1,1,40693679,188,-7.11,1.53,12,0.43,-65.00,301.00,850,20240730,-45.65,425,20241210,8.71,642,-28.04,20250124,433,6.70,20250122,850,-45.65,20240730,425,8.71,20241210,0.00,N,008290,500,203 억,,961654,N,N,0,N,00,N +20250207,140225,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,463,-11,5,-2.32,80515727,173540,126.53,474,488,451,616,332,474,463.96,2.36,0,-12828,504,488,469,453,434,497,462,203,142,500,320,1,1,40693679,188,-7.12,1.54,12,0.43,-65.00,301.00,850,20240730,-45.53,425,20241210,8.94,642,-27.88,20250124,433,6.93,20250122,850,-45.53,20240730,425,8.94,20241210,0.00,N,008290,500,203 억,,961654,N,N,0,N,00,N +20250207,130225,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,458,-16,5,-3.38,69093738,148647,108.38,474,488,451,616,332,474,464.82,2.36,0,-7552,504,488,469,453,434,497,462,203,142,500,320,1,1,40693679,186,-7.05,1.52,12,0.37,-65.00,301.00,850,20240730,-46.12,425,20241210,7.76,642,-28.66,20250124,433,5.77,20250122,850,-46.12,20240730,425,7.76,20241210,0.00,N,008290,500,203 억,,961654,N,N,0,N,00,N +20250207,120224,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,464,-10,5,-2.11,64192314,137943,100.58,474,488,451,616,332,474,465.35,2.36,0,-7479,504,488,469,453,434,497,462,203,142,500,320,1,1,40693679,189,-7.14,1.54,12,0.34,-65.00,301.00,850,20240730,-45.41,425,20241210,9.18,642,-27.73,20250124,433,7.16,20250122,850,-45.41,20240730,425,9.18,20241210,0.00,N,008290,500,203 억,,961654,N,N,0,N,00,N +20250207,110225,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,467,-7,5,-1.48,62222736,133683,97.47,474,488,451,616,332,474,465.45,2.36,0,-7598,504,488,469,453,434,497,462,203,142,500,320,1,1,40693679,190,-7.18,1.55,12,0.33,-65.00,301.00,850,20240730,-45.06,425,20241210,9.88,642,-27.26,20250124,433,7.85,20250122,850,-45.06,20240730,425,9.88,20241210,0.00,N,008290,500,203 억,,961654,N,N,0,N,00,N +20250207,100225,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,472,-2,5,-0.42,44375146,96183,70.13,474,474,451,616,332,474,461.36,2.36,0,-1966,504,488,469,453,434,497,462,203,142,500,320,1,1,40693679,192,-7.26,1.57,12,0.24,-65.00,301.00,850,20240730,-44.47,425,20241210,11.06,642,-26.48,20250124,433,9.01,20250122,850,-44.47,20240730,425,11.06,20241210,0.00,N,008290,500,203 억,,961654,N,N,0,N,00,N +20250207,090225,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,461,-13,5,-2.74,6981855,14974,10.92,474,474,457,616,332,474,466.27,2.36,0,509,504,488,469,453,434,497,462,203,142,500,320,1,1,40693679,188,-7.09,1.53,12,0.04,-65.00,301.00,850,20240730,-45.76,425,20241210,8.47,642,-28.19,20250124,433,6.47,20250122,850,-45.76,20240730,425,8.47,20241210,0.00,N,008290,500,203 억,,961654,N,N,0,N,00,N 20250206,160221,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,474,21,2,4.64,64080868,137153,110.58,451,485,450,588,318,453,467.20,2.36,0,2410,481,467,457,443,433,462,438,203,135,500,300,1,1,40693679,193,-7.29,1.57,12,0.34,-65.00,301.00,850,20240730,-44.24,425,20241210,11.53,642,-26.17,20250124,433,9.47,20250122,850,-44.24,20240730,425,11.53,20241210,0.00,N,008290,500,203 억,,959244,N,N,0,N,00,N 20250206,150222,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,465,12,2,2.65,54112414,115951,93.49,451,485,450,588,318,453,466.68,2.36,0,3930,481,467,457,443,433,462,438,203,135,500,300,1,1,40693679,189,-7.15,1.54,12,0.28,-65.00,301.00,850,20240730,-45.29,425,20241210,9.41,642,-27.57,20250124,433,7.39,20250122,850,-45.29,20240730,425,9.41,20241210,0.00,N,008290,500,203 억,,959244,N,N,0,N,00,N 20250206,140223,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,467,14,2,3.09,51295586,109875,88.59,451,485,450,588,318,453,466.85,2.36,0,4865,481,467,457,443,433,462,438,203,135,500,300,1,1,40693679,190,-7.18,1.55,12,0.27,-65.00,301.00,850,20240730,-45.06,425,20241210,9.88,642,-27.26,20250124,433,7.85,20250122,850,-45.06,20240730,425,9.88,20241210,0.00,N,008290,500,203 억,,959244,N,N,0,N,00,N diff --git a/008350/price/prices-20250201.csv b/008350/price/prices-20250201.csv index d10c53f9f439..0f5c3b5968b8 100644 --- a/008350/price/prices-20250201.csv +++ b/008350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1400,-8,5,-0.57,713602163,508263,135.91,1404,1418,1393,1830,986,1408,1404.01,3.81,0,-50694,1422,1414,1405,1397,1388,1419,1402,645,422,500,1010,1,1,129079090,1807,-700.00,0.60,12,0.39,-2.00,2343.00,2210,20240129,-36.65,1183,20241210,18.34,1567,-10.66,20250107,1370,2.19,20250203,2180,-35.78,20240213,1183,18.34,20241210,4.03,N,008350,500,645 억,,4921414,N,N,5,N,00,N +20250207,150226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1404,-4,5,-0.28,648337673,461726,123.46,1404,1418,1393,1830,986,1408,1404.15,3.81,0,-43039,1422,1414,1405,1397,1388,1419,1402,645,422,500,1010,1,1,129079090,1812,-702.00,0.60,12,0.36,-2.00,2343.00,2210,20240129,-36.47,1183,20241210,18.68,1567,-10.40,20250107,1370,2.48,20250203,2180,-35.60,20240213,1183,18.68,20241210,4.03,N,008350,500,645 억,,4921414,N,N,62,N,00,N +20250207,140225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1410,2,2,0.14,576333386,410534,109.78,1404,1418,1393,1830,986,1408,1403.85,3.81,0,-45436,1422,1414,1405,1397,1388,1419,1402,645,422,500,1010,1,1,129079090,1820,-705.00,0.60,12,0.32,-2.00,2343.00,2210,20240129,-36.20,1183,20241210,19.19,1567,-10.02,20250107,1370,2.92,20250203,2180,-35.32,20240213,1183,19.19,20241210,4.03,N,008350,500,645 억,,4921414,N,N,62,N,00,N +20250207,130225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1412,4,2,0.28,529327850,377234,100.87,1404,1418,1393,1830,986,1408,1403.17,3.81,0,-25387,1422,1414,1405,1397,1388,1419,1402,645,422,500,1010,1,1,129079090,1823,-706.00,0.60,12,0.29,-2.00,2343.00,2210,20240129,-36.11,1183,20241210,19.36,1567,-9.89,20250107,1370,3.07,20250203,2180,-35.23,20240213,1183,19.36,20241210,4.03,N,008350,500,645 억,,4921414,N,N,62,N,00,N +20250207,120224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1413,5,2,0.36,391372755,279633,74.77,1404,1413,1393,1830,986,1408,1399.56,3.81,0,-34175,1422,1414,1405,1397,1388,1419,1402,645,422,500,1010,1,1,129079090,1824,-706.50,0.60,12,0.22,-2.00,2343.00,2210,20240129,-36.06,1183,20241210,19.44,1567,-9.83,20250107,1370,3.14,20250203,2180,-35.18,20240213,1183,19.44,20241210,4.03,N,008350,500,645 억,,4921414,N,N,62,N,00,N +20250207,110225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1399,-9,5,-0.64,278682150,199331,53.30,1404,1411,1393,1830,986,1408,1398.04,3.81,0,-66025,1422,1414,1405,1397,1388,1419,1402,645,422,500,1010,1,1,129079090,1806,-699.50,0.60,12,0.15,-2.00,2343.00,2210,20240129,-36.70,1183,20241210,18.26,1567,-10.72,20250107,1370,2.12,20250203,2180,-35.83,20240213,1183,18.26,20241210,4.03,N,008350,500,645 억,,4921414,N,N,62,N,00,N +20250207,100225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1399,-9,5,-0.64,186580256,133429,35.68,1404,1411,1393,1830,986,1408,1398.28,3.81,0,-56273,1422,1414,1405,1397,1388,1419,1402,645,422,500,1010,1,1,129079090,1806,-699.50,0.60,12,0.10,-2.00,2343.00,2210,20240129,-36.70,1183,20241210,18.26,1567,-10.72,20250107,1370,2.12,20250203,2180,-35.83,20240213,1183,18.26,20241210,4.03,N,008350,500,645 억,,4921414,N,N,62,N,00,N +20250207,090225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1409,1,2,0.07,28293919,20161,5.39,1404,1411,1401,1830,986,1408,1403.16,3.81,0,-2181,1422,1414,1405,1397,1388,1419,1402,645,422,500,1010,1,1,129079090,1819,-704.50,0.60,12,0.02,-2.00,2343.00,2210,20240129,-36.24,1183,20241210,19.10,1567,-10.08,20250107,1370,2.85,20250203,2180,-35.37,20240213,1183,19.10,20241210,4.03,N,008350,500,645 억,,4921414,N,N,62,N,00,N 20250206,160221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1408,9,2,0.64,519058353,369670,78.52,1400,1413,1396,1818,980,1399,1404.07,3.80,0,19796,1418,1408,1400,1390,1382,1413,1395,645,419,500,1000,1,1,129079090,1817,-704.00,0.60,12,0.29,-2.00,2343.00,2210,20240129,-36.29,1183,20241210,19.02,1567,-10.15,20250107,1370,2.77,20250203,2180,-35.41,20240213,1183,19.02,20241210,4.07,N,008350,500,645 억,,4902197,N,N,62,N,00,N 20250206,150222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1410,11,2,0.79,472046404,336291,71.43,1400,1413,1396,1818,980,1399,1403.70,3.80,0,15818,1418,1408,1400,1390,1382,1413,1395,645,419,500,1000,1,1,129079090,1820,-705.00,0.60,12,0.26,-2.00,2343.00,2210,20240129,-36.20,1183,20241210,19.19,1567,-10.02,20250107,1370,2.92,20250203,2180,-35.32,20240213,1183,19.19,20241210,4.07,N,008350,500,645 억,,4902197,N,N,44,N,00,N 20250206,140223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1410,11,2,0.79,389667622,277866,59.02,1400,1411,1396,1818,980,1399,1402.37,3.80,0,12372,1418,1408,1400,1390,1382,1413,1395,645,419,500,1000,1,1,129079090,1820,-705.00,0.60,12,0.22,-2.00,2343.00,2210,20240129,-36.20,1183,20241210,19.19,1567,-10.02,20250107,1370,2.92,20250203,2180,-35.32,20240213,1183,19.19,20241210,4.07,N,008350,500,645 억,,4902197,N,N,44,N,00,N diff --git a/008370/price/prices-20250201.csv b/008370/price/prices-20250201.csv index 0d79746843c0..de009f4f7390 100644 --- a/008370/price/prices-20250201.csv +++ b/008370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3970,-35,5,-0.87,17738840,4457,38.63,3990,4020,3970,5200,2805,4005,3980.00,1.37,0,-1061,4065,4035,4000,3970,3935,4017,3952,60,1195,500,2880,5,1,12000000,476,7.26,0.51,12,0.04,547.00,7738.00,5740,20240718,-30.84,3700,20241209,7.30,4260,-6.81,20250123,3870,2.58,20250203,5740,-30.84,20240718,3700,7.30,20241209,0.43,N,008370,500,60 억,,164943,N,N,0,N,00,N +20250207,150227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3980,-25,5,-0.62,14723065,3698,32.05,3990,4020,3970,5200,2805,4005,3981.36,1.37,0,-1020,4065,4035,4000,3970,3935,4017,3952,60,1195,500,2880,5,1,12000000,478,7.28,0.51,12,0.03,547.00,7738.00,5740,20240718,-30.66,3700,20241209,7.57,4260,-6.57,20250123,3870,2.84,20250203,5740,-30.66,20240718,3700,7.57,20241209,0.43,N,008370,500,60 억,,164943,N,N,0,N,00,N +20250207,140226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3995,-10,5,-0.25,13807695,3468,30.05,3990,4020,3970,5200,2805,4005,3981.46,1.37,0,-975,4065,4035,4000,3970,3935,4017,3952,60,1195,500,2880,5,1,12000000,479,7.30,0.52,12,0.03,547.00,7738.00,5740,20240718,-30.40,3700,20241209,7.97,4260,-6.22,20250123,3870,3.23,20250203,5740,-30.40,20240718,3700,7.97,20241209,0.43,N,008370,500,60 억,,164943,N,N,0,N,00,N +20250207,130225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3975,-30,5,-0.75,13720185,3446,29.86,3990,4020,3970,5200,2805,4005,3981.48,1.37,0,-975,4065,4035,4000,3970,3935,4017,3952,60,1195,500,2880,5,1,12000000,477,7.27,0.51,12,0.03,547.00,7738.00,5740,20240718,-30.75,3700,20241209,7.43,4260,-6.69,20250123,3870,2.71,20250203,5740,-30.75,20240718,3700,7.43,20241209,0.43,N,008370,500,60 억,,164943,N,N,0,N,00,N +20250207,120225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4000,-5,5,-0.12,7914295,1989,17.24,3990,4020,3970,5200,2805,4005,3979.03,1.37,0,-982,4065,4035,4000,3970,3935,4017,3952,60,1195,500,2880,5,1,12000000,480,7.31,0.52,12,0.02,547.00,7738.00,5740,20240718,-30.31,3700,20241209,8.11,4260,-6.10,20250123,3870,3.36,20250203,5740,-30.31,20240718,3700,8.11,20241209,0.43,N,008370,500,60 억,,164943,N,N,0,N,00,N +20250207,110225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3980,-25,5,-0.62,7519730,1890,16.38,3990,4020,3970,5200,2805,4005,3978.69,1.37,0,-982,4065,4035,4000,3970,3935,4017,3952,60,1195,500,2880,5,1,12000000,478,7.28,0.51,12,0.02,547.00,7738.00,5740,20240718,-30.66,3700,20241209,7.57,4260,-6.57,20250123,3870,2.84,20250203,5740,-30.66,20240718,3700,7.57,20241209,0.43,N,008370,500,60 억,,164943,N,N,0,N,00,N +20250207,100226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3980,-25,5,-0.62,3462170,870,7.54,3990,4020,3970,5200,2805,4005,3979.51,1.37,0,-479,4065,4035,4000,3970,3935,4017,3952,60,1195,500,2880,5,1,12000000,478,7.28,0.51,12,0.01,547.00,7738.00,5740,20240718,-30.66,3700,20241209,7.57,4260,-6.57,20250123,3870,2.84,20250203,5740,-30.66,20240718,3700,7.57,20241209,0.43,N,008370,500,60 억,,164943,N,N,0,N,00,N +20250207,090226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4005,0,3,0.00,0,0,0.00,0,0,0,5200,2805,4005,0.00,1.37,0,0,4065,4035,4000,3970,3935,4017,3952,60,1195,500,2880,5,1,12000000,481,7.32,0.52,12,0.00,547.00,7738.00,5740,20240718,-30.23,3700,20241209,8.24,4260,-5.99,20250123,3870,3.49,20250203,5740,-30.23,20240718,3700,8.24,20241209,0.43,N,008370,500,60 억,,164943,N,N,0,N,00,N 20250206,160221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4005,20,2,0.50,45995830,11538,218.90,4030,4030,3965,5180,2790,3985,3986.46,1.37,0,-2063,4071,4027,4006,3962,3941,4017,3952,60,1195,500,2860,5,1,12000000,481,7.32,0.52,12,0.10,547.00,7738.00,5740,20240718,-30.23,3700,20241209,8.24,4260,-5.99,20250123,3870,3.49,20250203,5740,-30.23,20240718,3700,8.24,20241209,0.41,N,008370,500,60 억,,164197,N,N,0,N,00,N 20250206,150223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4000,15,2,0.38,44436330,11149,211.52,4030,4030,3965,5180,2790,3985,3985.68,1.37,0,-1891,4071,4027,4006,3962,3941,4017,3952,60,1195,500,2860,5,1,12000000,480,7.31,0.52,12,0.09,547.00,7738.00,5740,20240718,-30.31,3700,20241209,8.11,4260,-6.10,20250123,3870,3.36,20250203,5740,-30.31,20240718,3700,8.11,20241209,0.41,N,008370,500,60 억,,164197,N,N,0,N,00,N 20250206,140224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4005,20,2,0.50,37706700,9465,179.57,4030,4030,3965,5180,2790,3985,3983.80,1.37,0,-1842,4071,4027,4006,3962,3941,4017,3952,60,1195,500,2860,5,1,12000000,481,7.32,0.52,12,0.08,547.00,7738.00,5740,20240718,-30.23,3700,20241209,8.24,4260,-5.99,20250123,3870,3.49,20250203,5740,-30.23,20240718,3700,8.24,20241209,0.41,N,008370,500,60 억,,164197,N,N,0,N,00,N diff --git a/008420/price/prices-20250201.csv b/008420/price/prices-20250201.csv index 985be24d84b6..928f963f3941 100644 --- a/008420/price/prices-20250201.csv +++ b/008420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2220,-25,5,-1.11,19742210,8858,38.19,2245,2245,2215,2915,1575,2245,2228.74,0.45,0,-3157,2271,2257,2241,2227,2211,2250,2220,103,670,500,1570,5,1,20503505,455,2.45,0.24,12,0.04,905.00,9087.00,3440,20240130,-35.47,2040,20241210,8.82,2360,-5.93,20250106,2185,1.60,20250203,3210,-30.84,20240418,2040,8.82,20241210,1.06,N,008420,500,102 억,,92459,N,N,1,N,00,N +20250207,150227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2235,-10,5,-0.45,11084205,4961,21.39,2245,2245,2225,2915,1575,2245,2234.27,0.45,0,-1128,2271,2257,2241,2227,2211,2250,2220,103,670,500,1570,5,1,20503505,458,2.47,0.25,12,0.02,905.00,9087.00,3440,20240130,-35.03,2040,20241210,9.56,2360,-5.30,20250106,2185,2.29,20250203,3210,-30.37,20240418,2040,9.56,20241210,1.06,N,008420,500,102 억,,92459,N,N,10,N,00,N +20250207,140226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2225,-20,5,-0.89,9055295,4051,17.47,2245,2245,2225,2915,1575,2245,2235.32,0.45,0,-497,2271,2257,2241,2227,2211,2250,2220,103,670,500,1570,5,1,20503505,456,2.46,0.24,12,0.02,905.00,9087.00,3440,20240130,-35.32,2040,20241210,9.07,2360,-5.72,20250106,2185,1.83,20250203,3210,-30.69,20240418,2040,9.07,20241210,1.06,N,008420,500,102 억,,92459,N,N,10,N,00,N +20250207,130226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2235,-10,5,-0.45,7485415,3347,14.43,2245,2245,2230,2915,1575,2245,2236.46,0.45,0,-497,2271,2257,2241,2227,2211,2250,2220,103,670,500,1570,5,1,20503505,458,2.47,0.25,12,0.02,905.00,9087.00,3440,20240130,-35.03,2040,20241210,9.56,2360,-5.30,20250106,2185,2.29,20250203,3210,-30.37,20240418,2040,9.56,20241210,1.06,N,008420,500,102 억,,92459,N,N,10,N,00,N +20250207,120225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2235,-10,5,-0.45,5178505,2315,9.98,2245,2245,2230,2915,1575,2245,2236.94,0.45,0,-473,2271,2257,2241,2227,2211,2250,2220,103,670,500,1570,5,1,20503505,458,2.47,0.25,12,0.01,905.00,9087.00,3440,20240130,-35.03,2040,20241210,9.56,2360,-5.30,20250106,2185,2.29,20250203,3210,-30.37,20240418,2040,9.56,20241210,1.06,N,008420,500,102 억,,92459,N,N,10,N,00,N +20250207,110225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2235,-10,5,-0.45,4631930,2070,8.92,2245,2245,2230,2915,1575,2245,2237.65,0.45,0,-473,2271,2257,2241,2227,2211,2250,2220,103,670,500,1570,5,1,20503505,458,2.47,0.25,12,0.01,905.00,9087.00,3440,20240130,-35.03,2040,20241210,9.56,2360,-5.30,20250106,2185,2.29,20250203,3210,-30.37,20240418,2040,9.56,20241210,1.06,N,008420,500,102 억,,92459,N,N,10,N,00,N +20250207,100226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2235,-10,5,-0.45,3077245,1373,5.92,2245,2245,2230,2915,1575,2245,2241.26,0.45,0,-460,2271,2257,2241,2227,2211,2250,2220,103,670,500,1570,5,1,20503505,458,2.47,0.25,12,0.01,905.00,9087.00,3440,20240130,-35.03,2040,20241210,9.56,2360,-5.30,20250106,2185,2.29,20250203,3210,-30.37,20240418,2040,9.56,20241210,1.06,N,008420,500,102 억,,92459,N,N,10,N,00,N +20250207,090226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2240,-5,5,-0.22,2287635,1019,4.39,2245,2245,2240,2915,1575,2245,2244.98,0.45,0,-156,2271,2257,2241,2227,2211,2250,2220,103,670,500,1570,5,1,20503505,459,2.48,0.25,12,0.00,905.00,9087.00,3440,20240130,-34.88,2040,20241210,9.80,2360,-5.08,20250106,2185,2.52,20250203,3210,-30.22,20240418,2040,9.80,20241210,1.06,N,008420,500,102 억,,92459,N,N,10,N,00,N 20250206,160222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2245,0,3,0.00,51508710,23018,180.19,2255,2255,2225,2915,1575,2245,2236.96,0.45,0,24,2268,2256,2243,2231,2218,2250,2225,103,670,500,1570,5,1,20503505,460,2.48,0.25,12,0.11,905.00,9087.00,3440,20240130,-34.74,2040,20241210,10.05,2360,-4.87,20250106,2185,2.75,20250203,3210,-30.06,20240418,2040,10.05,20241210,1.06,N,008420,500,102 억,,92435,N,N,10,N,00,N 20250206,150223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2235,-10,5,-0.45,33528940,15005,117.47,2255,2255,2225,2915,1575,2245,2234.52,0.45,0,657,2268,2256,2243,2231,2218,2250,2225,103,670,500,1570,5,1,20503505,458,2.47,0.25,12,0.07,905.00,9087.00,3440,20240130,-35.03,2040,20241210,9.56,2360,-5.30,20250106,2185,2.29,20250203,3210,-30.37,20240418,2040,9.56,20241210,1.06,N,008420,500,102 억,,92435,N,N,7,N,00,N 20250206,140224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2240,-5,5,-0.22,31879195,14266,111.68,2255,2255,2225,2915,1575,2245,2234.63,0.45,0,676,2268,2256,2243,2231,2218,2250,2225,103,670,500,1570,5,1,20503505,459,2.48,0.25,12,0.07,905.00,9087.00,3440,20240130,-34.88,2040,20241210,9.80,2360,-5.08,20250106,2185,2.52,20250203,3210,-30.22,20240418,2040,9.80,20241210,1.06,N,008420,500,102 억,,92435,N,N,7,N,00,N diff --git a/008470/price/prices-20250201.csv b/008470/price/prices-20250201.csv index a2627211b71a..0c24fb6a73e3 100644 --- a/008470/price/prices-20250201.csv +++ b/008470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3760,-20,5,-0.53,6963180,1849,42.75,3780,3780,3740,4910,2650,3780,3765.92,0.66,0,-15,3860,3820,3740,3700,3620,3840,3720,42,1130,500,2640,5,1,8404800,316,21.86,0.40,12,0.02,172.00,9366.00,4735,20240221,-20.59,3040,20240805,23.68,3900,-3.59,20250131,3620,3.87,20250122,4735,-20.59,20240221,3040,23.68,20240805,0.43,N,008470,500,42 억,,55327,N,N,0,N,00,N +20250207,150227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3760,-20,5,-0.53,6940620,1843,42.61,3780,3780,3740,4910,2650,3780,3765.94,0.66,0,-15,3860,3820,3740,3700,3620,3840,3720,42,1130,500,2640,5,1,8404800,316,21.86,0.40,12,0.02,172.00,9366.00,4735,20240221,-20.59,3040,20240805,23.68,3900,-3.59,20250131,3620,3.87,20250122,4735,-20.59,20240221,3040,23.68,20240805,0.43,N,008470,500,42 억,,55327,N,N,0,N,00,N +20250207,140226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3760,-20,5,-0.53,6775220,1799,41.60,3780,3780,3740,4910,2650,3780,3766.10,0.66,0,-15,3860,3820,3740,3700,3620,3840,3720,42,1130,500,2640,5,1,8404800,316,21.86,0.40,12,0.02,172.00,9366.00,4735,20240221,-20.59,3040,20240805,23.68,3900,-3.59,20250131,3620,3.87,20250122,4735,-20.59,20240221,3040,23.68,20240805,0.43,N,008470,500,42 억,,55327,N,N,0,N,00,N +20250207,130226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3765,-15,5,-0.40,6666080,1770,40.92,3780,3780,3740,4910,2650,3780,3766.15,0.66,0,-15,3860,3820,3740,3700,3620,3840,3720,42,1130,500,2640,5,1,8404800,316,21.89,0.40,12,0.02,172.00,9366.00,4735,20240221,-20.49,3040,20240805,23.85,3900,-3.46,20250131,3620,4.01,20250122,4735,-20.49,20240221,3040,23.85,20240805,0.43,N,008470,500,42 억,,55327,N,N,0,N,00,N +20250207,120225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3760,-20,5,-0.53,2683020,711,16.44,3780,3780,3740,4910,2650,3780,3773.59,0.66,0,-15,3860,3820,3740,3700,3620,3840,3720,42,1130,500,2640,5,1,8404800,316,21.86,0.40,12,0.01,172.00,9366.00,4735,20240221,-20.59,3040,20240805,23.68,3900,-3.59,20250131,3620,3.87,20250122,4735,-20.59,20240221,3040,23.68,20240805,0.43,N,008470,500,42 억,,55327,N,N,0,N,00,N +20250207,110226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,-10,5,-0.26,2442285,647,14.96,3780,3780,3740,4910,2650,3780,3774.78,0.66,0,-15,3860,3820,3740,3700,3620,3840,3720,42,1130,500,2640,5,1,8404800,317,21.92,0.40,12,0.01,172.00,9366.00,4735,20240221,-20.38,3040,20240805,24.01,3900,-3.33,20250131,3620,4.14,20250122,4735,-20.38,20240221,3040,24.01,20240805,0.43,N,008470,500,42 억,,55327,N,N,0,N,00,N +20250207,100226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3750,-30,5,-0.79,2186535,579,13.39,3780,3780,3750,4910,2650,3780,3776.40,0.66,0,-15,3860,3820,3740,3700,3620,3840,3720,42,1130,500,2640,5,1,8404800,315,21.80,0.40,12,0.01,172.00,9366.00,4735,20240221,-20.80,3040,20240805,23.36,3900,-3.85,20250131,3620,3.59,20250122,4735,-20.80,20240221,3040,23.36,20240805,0.43,N,008470,500,42 억,,55327,N,N,0,N,00,N +20250207,090226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3750,-30,5,-0.79,1504260,398,9.20,3780,3780,3750,4910,2650,3780,3779.55,0.66,0,-23,3860,3820,3740,3700,3620,3840,3720,42,1130,500,2640,5,1,8404800,315,21.80,0.40,12,0.00,172.00,9366.00,4735,20240221,-20.80,3040,20240805,23.36,3900,-3.85,20250131,3620,3.59,20250122,4735,-20.80,20240221,3040,23.36,20240805,0.43,N,008470,500,42 억,,55327,N,N,0,N,00,N 20250206,160222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,20,2,0.53,16208950,4325,85.39,3760,3780,3660,4885,2635,3760,3747.73,0.66,0,2229,3830,3795,3755,3720,3680,3775,3700,42,1125,500,2630,5,1,8404800,318,21.98,0.40,12,0.05,172.00,9366.00,4800,20240124,-21.25,3040,20240805,24.34,3900,-3.08,20250131,3620,4.42,20250122,4735,-20.17,20240221,3040,24.34,20240805,0.43,N,008470,500,42 억,,55462,N,N,0,N,00,N 20250206,150223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,15,2,0.40,16205170,4324,85.37,3760,3780,3660,4885,2635,3760,3747.73,0.66,0,2229,3830,3795,3755,3720,3680,3775,3700,42,1125,500,2630,5,1,8404800,317,21.95,0.40,12,0.05,172.00,9366.00,4800,20240124,-21.35,3040,20240805,24.18,3900,-3.21,20250131,3620,4.28,20250122,4735,-20.27,20240221,3040,24.18,20240805,0.43,N,008470,500,42 억,,55462,N,N,0,N,00,N 20250206,140224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,20,2,0.53,16140915,4307,85.03,3760,3780,3660,4885,2635,3760,3747.60,0.66,0,2229,3830,3795,3755,3720,3680,3775,3700,42,1125,500,2630,5,1,8404800,318,21.98,0.40,12,0.05,172.00,9366.00,4800,20240124,-21.25,3040,20240805,24.34,3900,-3.08,20250131,3620,4.42,20250122,4735,-20.17,20240221,3040,24.34,20240805,0.43,N,008470,500,42 억,,55462,N,N,0,N,00,N diff --git a/008490/price/prices-20250201.csv b/008490/price/prices-20250201.csv index f0adcdf0e641..9ae182c40038 100644 --- a/008490/price/prices-20250201.csv +++ b/008490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16200,-1020,5,-5.92,1275474980,77295,43.07,17100,17240,16150,22350,12060,17220,16501.39,7.46,0,-11714,18433,17826,16853,16246,15273,18130,16550,61,5130,500,11700,10,1,11569113,1874,30.62,0.43,12,0.67,529.00,38064.00,28400,20240205,-42.96,11920,20241209,35.91,17460,-7.22,20250206,12670,27.86,20250102,28100,-42.35,20240213,11920,35.91,20241209,0.56,N,008490,500,60 억,,862737,N,N,4,N,00,N +20250207,150227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16240,-980,5,-5.69,1228019750,74371,41.44,17100,17240,16150,22350,12060,17220,16512.08,7.46,0,-10200,18433,17826,16853,16246,15273,18130,16550,61,5130,500,11700,10,1,11569113,1879,30.70,0.43,12,0.64,529.00,38064.00,28400,20240205,-42.82,11920,20241209,36.24,17460,-6.99,20250206,12670,28.18,20250102,28100,-42.21,20240213,11920,36.24,20241209,0.56,N,008490,500,60 억,,862737,N,N,5,N,00,N +20250207,140226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16310,-910,5,-5.28,1114425520,67383,37.55,17100,17240,16150,22350,12060,17220,16538.67,7.46,0,-10646,18433,17826,16853,16246,15273,18130,16550,61,5130,500,11700,10,1,11569113,1887,30.83,0.43,12,0.58,529.00,38064.00,28400,20240205,-42.57,11920,20241209,36.83,17460,-6.59,20250206,12670,28.73,20250102,28100,-41.96,20240213,11920,36.83,20241209,0.56,N,008490,500,60 억,,862737,N,N,5,N,00,N +20250207,130226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16280,-940,5,-5.46,868976990,52264,29.12,17100,17240,16270,22350,12060,17220,16626.68,7.46,0,-13599,18433,17826,16853,16246,15273,18130,16550,61,5130,500,11700,10,1,11569113,1883,30.78,0.43,12,0.45,529.00,38064.00,28400,20240205,-42.68,11920,20241209,36.58,17460,-6.76,20250206,12670,28.49,20250102,28100,-42.06,20240213,11920,36.58,20241209,0.56,N,008490,500,60 억,,862737,N,N,5,N,00,N +20250207,120225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16430,-790,5,-4.59,717764000,43008,23.96,17100,17240,16420,22350,12060,17220,16689.08,7.46,0,-15742,18433,17826,16853,16246,15273,18130,16550,61,5130,500,11700,10,1,11569113,1901,31.06,0.43,12,0.37,529.00,38064.00,28400,20240205,-42.15,11920,20241209,37.84,17460,-5.90,20250206,12670,29.68,20250102,28100,-41.53,20240213,11920,37.84,20241209,0.56,N,008490,500,60 억,,862737,N,N,5,N,00,N +20250207,110226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16620,-600,5,-3.48,546250870,32642,18.19,17100,17240,16450,22350,12060,17220,16734.60,7.46,0,-14100,18433,17826,16853,16246,15273,18130,16550,61,5130,500,11700,10,1,11569113,1923,31.42,0.44,12,0.28,529.00,38064.00,28400,20240205,-41.48,11920,20241209,39.43,17460,-4.81,20250206,12670,31.18,20250102,28100,-40.85,20240213,11920,39.43,20241209,0.56,N,008490,500,60 억,,862737,N,N,5,N,00,N +20250207,100226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16660,-560,5,-3.25,418229610,24976,13.92,17100,17240,16450,22350,12060,17220,16745.26,7.46,0,-10643,18433,17826,16853,16246,15273,18130,16550,61,5130,500,11700,10,1,11569113,1927,31.49,0.44,12,0.22,529.00,38064.00,28400,20240205,-41.34,11920,20241209,39.77,17460,-4.58,20250206,12670,31.49,20250102,28100,-40.71,20240213,11920,39.77,20241209,0.56,N,008490,500,60 억,,862737,N,N,5,N,00,N +20250207,090226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17170,-50,5,-0.29,10736670,626,0.35,17100,17240,17100,22350,12060,17220,17151.23,7.46,0,-190,18433,17826,16853,16246,15273,18130,16550,61,5130,500,11700,10,1,11569113,1986,32.46,0.45,12,0.01,529.00,38064.00,28400,20240205,-39.54,11920,20241209,44.04,17460,-1.66,20250206,12670,35.52,20250102,28100,-38.90,20240213,11920,44.04,20241209,0.56,N,008490,500,60 억,,862737,N,N,5,N,00,N 20250206,160222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,17220,1310,2,8.23,3042885280,179388,179.06,15880,17460,15880,20650,11140,15910,16962.49,7.21,0,24852,17123,16516,15953,15346,14783,16820,15650,61,4740,500,10810,10,1,11569113,1992,32.55,0.45,12,1.55,529.00,38064.00,28400,20240205,-39.37,11920,20241209,44.46,17460,-1.37,20250206,12670,35.91,20250102,28400,-39.37,20240206,11920,44.46,20241209,0.57,N,008490,500,60 억,,834160,N,N,5,N,00,N 20250206,150223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16900,990,2,6.22,2828165330,166788,166.48,15880,17460,15880,20650,11140,15910,16956.65,7.21,0,21239,17123,16516,15953,15346,14783,16820,15650,61,4740,500,10810,10,1,11569113,1955,31.95,0.44,12,1.44,529.00,38064.00,28400,20240205,-40.49,11920,20241209,41.78,17460,-3.21,20250206,12670,33.39,20250102,28400,-40.49,20240206,11920,41.78,20241209,0.57,N,008490,500,60 억,,834160,N,N,4,N,00,N 20250206,140224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16900,990,2,6.22,2675795000,157769,157.48,15880,17460,15880,20650,11140,15910,16960.21,7.21,0,22091,17123,16516,15953,15346,14783,16820,15650,61,4740,500,10810,10,1,11569113,1955,31.95,0.44,12,1.36,529.00,38064.00,28400,20240205,-40.49,11920,20241209,41.78,17460,-3.21,20250206,12670,33.39,20250102,28400,-40.49,20240206,11920,41.78,20241209,0.57,N,008490,500,60 억,,834160,N,N,4,N,00,N diff --git a/008500/price/prices-20250201.csv b/008500/price/prices-20250201.csv index ce2329352acc..ff519b0b15e1 100644 --- a/008500/price/prices-20250201.csv +++ b/008500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160226,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10900,90,2,0.83,25820850,2364,133.26,10810,11520,10810,14050,7570,10810,10922.78,0.08,0,-122,11196,11002,10906,10712,10616,10955,10665,60,3240,5000,6700,10,1,1200000,131,-5.80,3.88,12,0.20,-1880.00,2810.00,21800,20240411,-50.00,9700,20241209,12.37,11900,-8.40,20250107,10560,3.22,20250204,21800,-50.00,20240411,9700,12.37,20241209,0.00,N,008500,5000,60 억,,938,N,N,0,N,00,N +20250207,150228,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10900,90,2,0.83,23651390,2165,122.04,10810,11520,10810,14050,7570,10810,10924.43,0.08,0,-127,11196,11002,10906,10712,10616,10955,10665,60,3240,5000,6700,10,1,1200000,131,-5.80,3.88,12,0.18,-1880.00,2810.00,21800,20240411,-50.00,9700,20241209,12.37,11900,-8.40,20250107,10560,3.22,20250204,21800,-50.00,20240411,9700,12.37,20241209,0.00,N,008500,5000,60 억,,938,N,N,0,N,00,N +20250207,140227,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10940,130,2,1.20,13311500,1218,68.66,10810,11520,10810,14050,7570,10810,10928.98,0.08,0,-173,11196,11002,10906,10712,10616,10955,10665,60,3240,5000,6700,10,1,1200000,131,-5.82,3.89,12,0.10,-1880.00,2810.00,21800,20240411,-49.82,9700,20241209,12.78,11900,-8.07,20250107,10560,3.60,20250204,21800,-49.82,20240411,9700,12.78,20241209,0.00,N,008500,5000,60 억,,938,N,N,0,N,00,N +20250207,130226,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10930,120,2,1.11,13103700,1199,67.59,10810,11520,10810,14050,7570,10810,10928.86,0.08,0,-171,11196,11002,10906,10712,10616,10955,10665,60,3240,5000,6700,10,1,1200000,131,-5.81,3.89,12,0.10,-1880.00,2810.00,21800,20240411,-49.86,9700,20241209,12.68,11900,-8.15,20250107,10560,3.50,20250204,21800,-49.86,20240411,9700,12.68,20241209,0.00,N,008500,5000,60 억,,938,N,N,0,N,00,N +20250207,120226,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10950,140,2,1.30,12950540,1185,66.80,10810,11520,10810,14050,7570,10810,10928.73,0.08,0,-168,11196,11002,10906,10712,10616,10955,10665,60,3240,5000,6700,10,1,1200000,131,-5.82,3.90,12,0.10,-1880.00,2810.00,21800,20240411,-49.77,9700,20241209,12.89,11900,-7.98,20250107,10560,3.69,20250204,21800,-49.77,20240411,9700,12.89,20241209,0.00,N,008500,5000,60 억,,938,N,N,0,N,00,N +20250207,110226,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11080,270,2,2.50,11390980,1044,58.85,10810,11520,10810,14050,7570,10810,10910.90,0.08,0,-123,11196,11002,10906,10712,10616,10955,10665,60,3240,5000,6700,10,1,1200000,133,-5.89,3.94,12,0.09,-1880.00,2810.00,21800,20240411,-49.17,9700,20241209,14.23,11900,-6.89,20250107,10560,4.92,20250204,21800,-49.17,20240411,9700,14.23,20241209,0.00,N,008500,5000,60 억,,938,N,N,0,N,00,N +20250207,100227,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10980,170,2,1.57,9346670,858,48.37,10810,11520,10810,14050,7570,10810,10893.55,0.08,0,-142,11196,11002,10906,10712,10616,10955,10665,60,3240,5000,6700,10,1,1200000,132,-5.84,3.91,12,0.07,-1880.00,2810.00,21800,20240411,-49.63,9700,20241209,13.20,11900,-7.73,20250107,10560,3.98,20250204,21800,-49.63,20240411,9700,13.20,20241209,0.00,N,008500,5000,60 억,,938,N,N,0,N,00,N +20250207,090227,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10810,0,3,0.00,6194130,573,32.30,10810,10810,10810,14050,7570,10810,10810.00,0.08,0,-62,11196,11002,10906,10712,10616,10955,10665,60,3240,5000,6700,10,1,1200000,130,-5.75,3.85,12,0.05,-1880.00,2810.00,21800,20240411,-50.41,9700,20241209,11.44,11900,-9.16,20250107,10560,2.37,20250204,21800,-50.41,20240411,9700,11.44,20241209,0.00,N,008500,5000,60 억,,938,N,N,0,N,00,N 20250206,160222,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10810,-130,5,-1.19,19319140,1774,50.79,10940,11100,10810,14220,7660,10940,10890.10,0.07,0,112,11513,11226,10913,10626,10313,11370,10770,60,3280,5000,6780,10,1,1200000,130,-5.75,3.85,12,0.15,-1880.00,2810.00,21800,20240411,-50.41,9700,20241209,11.44,11900,-9.16,20250107,10560,2.37,20250204,21800,-50.41,20240411,9700,11.44,20241209,0.00,N,008500,5000,60 억,,835,N,N,1,N,00,N 20250206,150224,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10860,-80,5,-0.73,18410700,1690,48.38,10940,11100,10810,14220,7660,10940,10893.85,0.07,0,151,11513,11226,10913,10626,10313,11370,10770,60,3280,5000,6780,10,1,1200000,130,-5.78,3.86,12,0.14,-1880.00,2810.00,21800,20240411,-50.18,9700,20241209,11.96,11900,-8.74,20250107,10560,2.84,20250204,21800,-50.18,20240411,9700,11.96,20241209,0.00,N,008500,5000,60 억,,835,N,N,1,N,00,N 20250206,140225,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10870,-70,5,-0.64,11280920,1032,29.54,10940,11100,10830,14220,7660,10940,10931.11,0.07,0,153,11513,11226,10913,10626,10313,11370,10770,60,3280,5000,6780,10,1,1200000,130,-5.78,3.87,12,0.09,-1880.00,2810.00,21800,20240411,-50.14,9700,20241209,12.06,11900,-8.66,20250107,10560,2.94,20250204,21800,-50.14,20240411,9700,12.06,20241209,0.00,N,008500,5000,60 억,,835,N,N,1,N,00,N diff --git a/008600/price/prices-20250201.csv b/008600/price/prices-20250201.csv index c76de377b30c..e7223997a090 100644 --- a/008600/price/prices-20250201.csv +++ b/008600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,691,-35,5,-4.82,482997287,690152,136.53,726,726,685,943,509,726,699.84,1.24,0,-18134,764,745,733,714,702,739,708,729,217,1000,490,1,1,67236039,465,-3.00,0.42,12,1.03,-230.00,1644.00,899,20241216,-23.14,349,20241113,97.99,816,-15.32,20250120,660,4.70,20250113,899,-23.14,20241216,349,97.99,20241113,0.35,N,008600,1000,728 억,,833591,N,N,1,N,00,N +20250207,150228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,690,-36,5,-4.96,465467434,664781,131.51,726,726,685,943,509,726,700.18,1.24,0,-9229,764,745,733,714,702,739,708,729,217,1000,490,1,1,67236039,464,-3.00,0.42,12,0.99,-230.00,1644.00,899,20241216,-23.25,349,20241113,97.71,816,-15.44,20250120,660,4.55,20250113,899,-23.25,20241216,349,97.71,20241113,0.35,N,008600,1000,728 억,,833591,N,N,1,N,00,N +20250207,140227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,701,-25,5,-3.44,326833871,463736,91.74,726,726,693,943,509,726,704.78,1.24,0,-19389,764,745,733,714,702,739,708,729,217,1000,490,1,1,67236039,471,-3.05,0.43,12,0.69,-230.00,1644.00,899,20241216,-22.02,349,20241113,100.86,816,-14.09,20250120,660,6.21,20250113,899,-22.02,20241216,349,100.86,20241113,0.35,N,008600,1000,728 억,,833591,N,N,1,N,00,N +20250207,130226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,711,-15,5,-2.07,229357065,324049,64.11,726,726,698,943,509,726,707.79,1.24,0,-26945,764,745,733,714,702,739,708,729,217,1000,490,1,1,67236039,478,-3.09,0.43,12,0.48,-230.00,1644.00,899,20241216,-20.91,349,20241113,103.72,816,-12.87,20250120,660,7.73,20250113,899,-20.91,20241216,349,103.72,20241113,0.35,N,008600,1000,728 억,,833591,N,N,1,N,00,N +20250207,120226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,710,-16,5,-2.20,214519504,303100,59.96,726,726,698,943,509,726,707.75,1.24,0,-27430,764,745,733,714,702,739,708,729,217,1000,490,1,1,67236039,477,-3.09,0.43,12,0.45,-230.00,1644.00,899,20241216,-21.02,349,20241113,103.44,816,-12.99,20250120,660,7.58,20250113,899,-21.02,20241216,349,103.44,20241113,0.35,N,008600,1000,728 억,,833591,N,N,1,N,00,N +20250207,110226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,710,-16,5,-2.20,210129964,296900,58.73,726,726,698,943,509,726,707.75,1.24,0,-28020,764,745,733,714,702,739,708,729,217,1000,490,1,1,67236039,477,-3.09,0.43,12,0.44,-230.00,1644.00,899,20241216,-21.02,349,20241113,103.44,816,-12.99,20250120,660,7.58,20250113,899,-21.02,20241216,349,103.44,20241113,0.35,N,008600,1000,728 억,,833591,N,N,1,N,00,N +20250207,100227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,713,-13,5,-1.79,119600251,168698,33.37,726,726,698,943,509,726,708.96,1.24,0,-26805,764,745,733,714,702,739,708,729,217,1000,490,1,1,67236039,479,-3.10,0.43,12,0.25,-230.00,1644.00,899,20241216,-20.69,349,20241113,104.30,816,-12.62,20250120,660,8.03,20250113,899,-20.69,20241216,349,104.30,20241113,0.35,N,008600,1000,728 억,,833591,N,N,1,N,00,N +20250207,090227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,723,-3,5,-0.41,8852025,12289,2.43,726,726,713,943,509,726,720.32,1.24,0,3587,764,745,733,714,702,739,708,729,217,1000,490,1,1,67236039,486,-3.14,0.44,12,0.02,-230.00,1644.00,899,20241216,-19.58,349,20241113,107.16,816,-11.40,20250120,660,9.55,20250113,899,-19.58,20241216,349,107.16,20241113,0.35,N,008600,1000,728 억,,833591,N,N,1,N,00,N 20250206,160223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,726,-8,5,-1.09,369984675,503794,116.35,734,752,721,954,514,734,734.40,1.19,0,33951,763,748,739,724,715,744,720,729,220,1000,490,1,1,67236039,488,-3.16,0.44,12,0.75,-230.00,1644.00,899,20241216,-19.24,349,20241113,108.02,816,-11.03,20250120,660,10.00,20250113,899,-19.24,20241216,349,108.02,20241113,0.25,N,008600,1000,728 억,,799136,N,N,1,N,00,N 20250206,150224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,730,-4,5,-0.54,346615927,471510,108.89,734,752,721,954,514,734,735.12,1.19,0,44811,763,748,739,724,715,744,720,729,220,1000,490,1,1,67236039,491,-3.17,0.44,12,0.70,-230.00,1644.00,899,20241216,-18.80,349,20241113,109.17,816,-10.54,20250120,660,10.61,20250113,899,-18.80,20241216,349,109.17,20241113,0.25,N,008600,1000,728 억,,799136,N,N,5,N,00,N 20250206,140225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,733,-1,5,-0.14,256785584,347763,80.31,734,752,729,954,514,734,738.39,1.19,0,41998,763,748,739,724,715,744,720,729,220,1000,490,1,1,67236039,493,-3.19,0.45,12,0.52,-230.00,1644.00,899,20241216,-18.46,349,20241113,110.03,816,-10.17,20250120,660,11.06,20250113,899,-18.46,20241216,349,110.03,20241113,0.25,N,008600,1000,728 억,,799136,N,N,5,N,00,N diff --git a/008700/price/prices-20250201.csv b/008700/price/prices-20250201.csv index 070c4cfb02b9..3d64796facaa 100644 --- a/008700/price/prices-20250201.csv +++ b/008700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1695,1,2,0.06,11400424205,6687329,32.73,1694,1748,1671,2200,1186,1694,1704.82,3.91,0,145340,1832,1763,1715,1646,1598,1797,1680,386,506,500,1210,1,1,77124820,1307,18.42,1.23,12,8.67,92.00,1381.00,2555,20240219,-33.66,1016,20241206,66.83,1820,-6.87,20250205,1200,41.25,20250203,2555,-33.66,20240219,1016,66.83,20241206,2.88,N,008700,500,385 억,,3016497,N,N,3,N,00,N +20250207,150228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1684,-10,5,-0.59,10565040490,6194221,30.31,1694,1748,1671,2200,1186,1694,1705.63,3.91,0,237534,1832,1763,1715,1646,1598,1797,1680,386,506,500,1210,1,1,77124820,1299,18.30,1.22,12,8.03,92.00,1381.00,2555,20240219,-34.09,1016,20241206,65.75,1820,-7.47,20250205,1200,40.33,20250203,2555,-34.09,20240219,1016,65.75,20241206,2.88,N,008700,500,385 억,,3016497,N,N,36,N,00,N +20250207,140227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1697,3,2,0.18,9512527175,5570536,27.26,1694,1748,1671,2200,1186,1694,1707.65,3.91,0,287040,1832,1763,1715,1646,1598,1797,1680,386,506,500,1210,1,1,77124820,1309,18.45,1.23,12,7.22,92.00,1381.00,2555,20240219,-33.58,1016,20241206,67.03,1820,-6.76,20250205,1200,41.42,20250203,2555,-33.58,20240219,1016,67.03,20241206,2.88,N,008700,500,385 억,,3016497,N,N,36,N,00,N +20250207,130227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1702,8,2,0.47,8694094638,5087806,24.90,1694,1748,1671,2200,1186,1694,1708.81,3.91,0,319032,1832,1763,1715,1646,1598,1797,1680,386,506,500,1210,1,1,77124820,1313,18.50,1.23,12,6.60,92.00,1381.00,2555,20240219,-33.39,1016,20241206,67.52,1820,-6.48,20250205,1200,41.83,20250203,2555,-33.39,20240219,1016,67.52,20241206,2.88,N,008700,500,385 억,,3016497,N,N,36,N,00,N +20250207,120226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1712,18,2,1.06,7842388138,4588073,22.45,1694,1748,1671,2200,1186,1694,1709.30,3.91,0,326896,1832,1763,1715,1646,1598,1797,1680,386,506,500,1210,1,1,77124820,1320,18.61,1.24,12,5.95,92.00,1381.00,2555,20240219,-32.99,1016,20241206,68.50,1820,-5.93,20250205,1200,42.67,20250203,2555,-32.99,20240219,1016,68.50,20241206,2.88,N,008700,500,385 억,,3016497,N,N,36,N,00,N +20250207,110227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1709,15,2,0.89,6448079957,3776953,18.48,1694,1748,1671,2200,1186,1694,1707.22,3.91,0,131244,1832,1763,1715,1646,1598,1797,1680,386,506,500,1210,1,1,77124820,1318,18.58,1.24,12,4.90,92.00,1381.00,2555,20240219,-33.11,1016,20241206,68.21,1820,-6.10,20250205,1200,42.42,20250203,2555,-33.11,20240219,1016,68.21,20241206,2.88,N,008700,500,385 억,,3016497,N,N,36,N,00,N +20250207,100227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1711,17,2,1.00,4093751473,2407623,11.78,1694,1728,1671,2200,1186,1694,1700.33,3.91,0,-8382,1832,1763,1715,1646,1598,1797,1680,386,506,500,1210,1,1,77124820,1320,18.60,1.24,12,3.12,92.00,1381.00,2555,20240219,-33.03,1016,20241206,68.41,1820,-5.99,20250205,1200,42.58,20250203,2555,-33.03,20240219,1016,68.41,20241206,2.88,N,008700,500,385 억,,3016497,N,N,36,N,00,N +20250207,090227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1691,-3,5,-0.18,385508074,227854,1.12,1694,1699,1684,2200,1186,1694,1691.90,3.91,0,6315,1832,1763,1715,1646,1598,1797,1680,386,506,500,1210,1,1,77124820,1304,18.38,1.22,12,0.30,92.00,1381.00,2555,20240219,-33.82,1016,20241206,66.44,1820,-7.09,20250205,1200,40.92,20250203,2555,-33.82,20240219,1016,66.44,20241206,2.88,N,008700,500,385 억,,3016497,N,N,36,N,00,N 20250206,160223,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1694,1,2,0.06,34808898522,20205777,28.78,1685,1784,1667,2200,1186,1693,1722.85,3.64,0,209246,2003,1848,1665,1510,1327,1925,1587,386,507,500,1210,1,1,77124820,1306,18.41,1.23,12,26.20,92.00,1381.00,2555,20240219,-33.70,1016,20241206,66.73,1820,-6.92,20250205,1200,41.17,20250203,2555,-33.70,20240219,1016,66.73,20241206,2.72,N,008700,500,385 억,,2809354,N,N,36,N,00,N 20250206,150224,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1694,1,2,0.06,33509848622,19438220,27.69,1685,1784,1667,2200,1186,1693,1723.93,3.64,0,194447,2003,1848,1665,1510,1327,1925,1587,386,507,500,1210,1,1,77124820,1306,18.41,1.23,12,25.20,92.00,1381.00,2555,20240219,-33.70,1016,20241206,66.73,1820,-6.92,20250205,1200,41.17,20250203,2555,-33.70,20240219,1016,66.73,20241206,2.72,N,008700,500,385 억,,2809354,N,N,25,N,00,N 20250206,140225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1692,-1,5,-0.06,31920086889,18499313,26.35,1685,1784,1667,2200,1186,1693,1725.49,3.64,0,129134,2003,1848,1665,1510,1327,1925,1587,386,507,500,1210,1,1,77124820,1305,18.39,1.23,12,23.99,92.00,1381.00,2555,20240219,-33.78,1016,20241206,66.54,1820,-7.03,20250205,1200,41.00,20250203,2555,-33.78,20240219,1016,66.54,20241206,2.72,N,008700,500,385 억,,2809354,N,N,25,N,00,N diff --git a/008730/price/prices-20250201.csv b/008730/price/prices-20250201.csv index f74b719de354..28b6246991d3 100644 --- a/008730/price/prices-20250201.csv +++ b/008730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160227,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32300,5450,2,20.30,12321181150,400703,462.43,26800,33000,26500,34900,18800,26850,30745.55,5.46,0,6955,28150,27500,26900,26250,25650,27200,25950,148,8050,500,18790,50,1,24800000,8010,-41.95,2.62,12,1.62,-770.00,12349.00,49100,20240223,-34.22,19300,20241212,67.36,33750,-4.30,20250123,20250,59.51,20250102,49100,-34.22,20240223,19300,67.36,20241212,3.34,N,008730,500,147 억,,1353453,N,N,166,N,00,N +20250207,150228,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32800,5950,2,22.16,10536488100,345578,398.81,26800,32900,26500,34900,18800,26850,30489.46,5.46,0,2432,28150,27500,26900,26250,25650,27200,25950,148,8050,500,18790,50,1,24800000,8134,-42.60,2.66,12,1.39,-770.00,12349.00,49100,20240223,-33.20,19300,20241212,69.95,33750,-2.81,20250123,20250,61.98,20250102,49100,-33.20,20240223,19300,69.95,20241212,3.34,N,008730,500,147 억,,1353453,N,N,6,N,00,N +20250207,140227,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29700,2850,2,10.61,4053218200,141221,162.97,26800,29800,26500,34900,18800,26850,28701.24,5.46,0,-508,28150,27500,26900,26250,25650,27200,25950,148,8050,500,18790,50,1,24800000,7366,-38.57,2.41,12,0.57,-770.00,12349.00,49100,20240223,-39.51,19300,20241212,53.89,33750,-12.00,20250123,20250,46.67,20250102,49100,-39.51,20240223,19300,53.89,20241212,3.34,N,008730,500,147 억,,1353453,N,N,6,N,00,N +20250207,130227,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28800,1950,2,7.26,3183957500,111510,128.69,26800,29400,26500,34900,18800,26850,28553.11,5.46,0,-2298,28150,27500,26900,26250,25650,27200,25950,148,8050,500,18790,50,1,24800000,7142,-37.40,2.33,12,0.45,-770.00,12349.00,49100,20240223,-41.34,19300,20241212,49.22,33750,-14.67,20250123,20250,42.22,20250102,49100,-41.34,20240223,19300,49.22,20241212,3.34,N,008730,500,147 억,,1353453,N,N,6,N,00,N +20250207,120227,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28800,1950,2,7.26,3016733500,105697,121.98,26800,29400,26500,34900,18800,26850,28541.34,5.46,0,-1685,28150,27500,26900,26250,25650,27200,25950,148,8050,500,18790,50,1,24800000,7142,-37.40,2.33,12,0.43,-770.00,12349.00,49100,20240223,-41.34,19300,20241212,49.22,33750,-14.67,20250123,20250,42.22,20250102,49100,-41.34,20240223,19300,49.22,20241212,3.34,N,008730,500,147 억,,1353453,N,N,6,N,00,N +20250207,110227,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28750,1900,2,7.08,2689398850,94363,108.90,26800,29400,26500,34900,18800,26850,28500.57,5.46,0,-1770,28150,27500,26900,26250,25650,27200,25950,148,8050,500,18790,50,1,24800000,7130,-37.34,2.33,12,0.38,-770.00,12349.00,49100,20240223,-41.45,19300,20241212,48.96,33750,-14.81,20250123,20250,41.98,20250102,49100,-41.45,20240223,19300,48.96,20241212,3.34,N,008730,500,147 억,,1353453,N,N,6,N,00,N +20250207,100227,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29000,2150,2,8.01,1988823150,70162,80.97,26800,29200,26500,34900,18800,26850,28346.16,5.46,0,774,28150,27500,26900,26250,25650,27200,25950,148,8050,500,18790,50,1,24800000,7192,-37.66,2.35,12,0.28,-770.00,12349.00,49100,20240223,-40.94,19300,20241212,50.26,33750,-14.07,20250123,20250,43.21,20250102,49100,-40.94,20240223,19300,50.26,20241212,3.34,N,008730,500,147 억,,1353453,N,N,6,N,00,N +20250207,090228,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26500,-350,5,-1.30,92895950,3485,4.02,26800,26900,26500,34900,18800,26850,26655.94,5.46,0,-2560,28150,27500,26900,26250,25650,27200,25950,148,8050,500,18790,50,1,24800000,6572,-34.42,2.15,12,0.01,-770.00,12349.00,49100,20240223,-46.03,19300,20241212,37.31,33750,-21.48,20250123,20250,30.86,20250102,49100,-46.03,20240223,19300,37.31,20241212,3.34,N,008730,500,147 억,,1353453,N,N,6,N,00,N 20250206,160223,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26850,100,2,0.37,2339074300,86419,92.31,27000,27550,26300,34750,18750,26750,27066.67,5.47,0,-3747,27750,27250,26750,26250,25750,27500,26500,148,8000,500,18720,50,1,24800000,6659,-34.87,2.17,12,0.35,-770.00,12349.00,49100,20240223,-45.32,19300,20241212,39.12,33750,-20.44,20250123,20250,32.59,20250102,49100,-45.32,20240223,19300,39.12,20241212,3.42,N,008730,500,147 억,,1357183,N,N,6,N,00,N 20250206,150224,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26750,0,3,0.00,2151361350,79425,84.84,27000,27550,26300,34750,18750,26750,27086.70,5.47,0,-4924,27750,27250,26750,26250,25750,27500,26500,148,8000,500,18720,50,1,24800000,6634,-34.74,2.17,12,0.32,-770.00,12349.00,49100,20240223,-45.52,19300,20241212,38.60,33750,-20.74,20250123,20250,32.10,20250102,49100,-45.52,20240223,19300,38.60,20241212,3.42,N,008730,500,147 억,,1357183,N,N,8,N,00,N 20250206,140225,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26750,0,3,0.00,1984110450,73174,78.17,27000,27550,26300,34750,18750,26750,27114.97,5.47,0,-2295,27750,27250,26750,26250,25750,27500,26500,148,8000,500,18720,50,1,24800000,6634,-34.74,2.17,12,0.30,-770.00,12349.00,49100,20240223,-45.52,19300,20241212,38.60,33750,-20.74,20250123,20250,32.10,20250102,49100,-45.52,20240223,19300,38.60,20241212,3.42,N,008730,500,147 억,,1357183,N,N,8,N,00,N diff --git a/008770/price/prices-20250201.csv b/008770/price/prices-20250201.csv index 0b9e4d5e3f09..5a9b73aa78c1 100644 --- a/008770/price/prices-20250201.csv +++ b/008770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160227,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39400,-500,5,-1.25,2821882400,71694,29.65,39550,39900,38900,51800,27950,39900,39359.75,14.13,0,-8770,40500,40200,39700,39400,38900,40350,39550,1962,11900,5000,30320,50,1,39248121,15464,18.33,2.21,12,0.18,2149.00,17823.00,63000,20240401,-37.46,35900,20241209,9.75,40000,-1.50,20250206,36300,8.54,20250203,63000,-37.46,20240401,35900,9.75,20241209,1.10,N,008770,5000,1962 억,,5545182,N,N,627,N,00,N +20250207,150229,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39400,-500,5,-1.25,2499493250,63513,26.27,39550,39900,38900,51800,27950,39900,39353.69,14.13,0,-8144,40500,40200,39700,39400,38900,40350,39550,1962,11900,5000,30320,50,1,39248121,15464,18.33,2.21,12,0.16,2149.00,17823.00,63000,20240401,-37.46,35900,20241209,9.75,40000,-1.50,20250206,36300,8.54,20250203,63000,-37.46,20240401,35900,9.75,20241209,1.10,N,008770,5000,1962 억,,5545182,N,N,577,N,00,N +20250207,140228,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39400,-500,5,-1.25,2233636550,56768,23.48,39550,39900,38900,51800,27950,39900,39346.35,14.13,0,-10717,40500,40200,39700,39400,38900,40350,39550,1962,11900,5000,30320,50,1,39248121,15464,18.33,2.21,12,0.14,2149.00,17823.00,63000,20240401,-37.46,35900,20241209,9.75,40000,-1.50,20250206,36300,8.54,20250203,63000,-37.46,20240401,35900,9.75,20241209,1.10,N,008770,5000,1962 억,,5545182,N,N,577,N,00,N +20250207,130227,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39400,-500,5,-1.25,1961076250,49854,20.62,39550,39900,38900,51800,27950,39900,39335.92,14.13,0,-11872,40500,40200,39700,39400,38900,40350,39550,1962,11900,5000,30320,50,1,39248121,15464,18.33,2.21,12,0.13,2149.00,17823.00,63000,20240401,-37.46,35900,20241209,9.75,40000,-1.50,20250206,36300,8.54,20250203,63000,-37.46,20240401,35900,9.75,20241209,1.10,N,008770,5000,1962 억,,5545182,N,N,577,N,00,N +20250207,120227,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39450,-450,5,-1.13,1810121050,46025,19.04,39550,39900,38900,51800,27950,39900,39328.57,14.13,0,-13273,40500,40200,39700,39400,38900,40350,39550,1962,11900,5000,30320,50,1,39248121,15483,18.36,2.21,12,0.12,2149.00,17823.00,63000,20240401,-37.38,35900,20241209,9.89,40000,-1.38,20250206,36300,8.68,20250203,63000,-37.38,20240401,35900,9.89,20241209,1.10,N,008770,5000,1962 억,,5545182,N,N,577,N,00,N +20250207,110227,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39450,-450,5,-1.13,1616780800,41120,17.01,39550,39900,38900,51800,27950,39900,39318.02,14.13,0,-14904,40500,40200,39700,39400,38900,40350,39550,1962,11900,5000,30320,50,1,39248121,15483,18.36,2.21,12,0.10,2149.00,17823.00,63000,20240401,-37.38,35900,20241209,9.89,40000,-1.38,20250206,36300,8.68,20250203,63000,-37.38,20240401,35900,9.89,20241209,1.10,N,008770,5000,1962 억,,5545182,N,N,577,N,00,N +20250207,100228,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39200,-700,5,-1.75,962599850,24401,10.09,39550,39900,39100,51800,27950,39900,39448.44,14.13,0,-11666,40500,40200,39700,39400,38900,40350,39550,1962,11900,5000,30320,50,1,39248121,15385,18.24,2.20,12,0.06,2149.00,17823.00,63000,20240401,-37.78,35900,20241209,9.19,40000,-2.00,20250206,36300,7.99,20250203,63000,-37.78,20240401,35900,9.19,20241209,1.10,N,008770,5000,1962 억,,5545182,N,N,577,N,00,N +20250207,090228,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39500,-400,5,-1.00,113527700,2869,1.19,39550,39650,39450,51800,27950,39900,39565.70,14.13,0,-1371,40500,40200,39700,39400,38900,40350,39550,1962,11900,5000,30320,50,1,39248121,15503,18.38,2.22,12,0.01,2149.00,17823.00,63000,20240401,-37.30,35900,20241209,10.03,40000,-1.25,20250206,36300,8.82,20250203,63000,-37.30,20240401,35900,10.03,20241209,1.10,N,008770,5000,1962 억,,5545182,N,N,577,N,00,N 20250206,160223,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39900,700,2,1.79,9587536750,241087,192.96,39250,40000,39200,50900,27450,39200,39767.79,13.78,0,104672,39866,39532,38916,38582,37966,39700,38750,1962,11700,5000,29790,50,1,39248121,15660,18.57,2.24,12,0.61,2149.00,17823.00,63000,20240401,-36.67,35900,20241209,11.14,40000,-0.25,20250206,36300,9.92,20250203,63000,-36.67,20240401,35900,11.14,20241209,1.11,N,008770,5000,1962 억,,5408774,N,N,577,N,00,N 20250206,150224,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39650,450,2,1.15,8480078850,213253,170.68,39250,40000,39200,50900,27450,39200,39765.34,13.78,0,101113,39866,39532,38916,38582,37966,39700,38750,1962,11700,5000,29790,50,1,39248121,15562,18.45,2.22,12,0.54,2149.00,17823.00,63000,20240401,-37.06,35900,20241209,10.45,40000,-0.88,20250206,36300,9.23,20250203,63000,-37.06,20240401,35900,10.45,20241209,1.11,N,008770,5000,1962 억,,5408774,N,N,586,N,00,N 20250206,140226,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39900,700,2,1.79,7100768500,178465,142.84,39250,40000,39200,50900,27450,39200,39788.02,13.78,0,93918,39866,39532,38916,38582,37966,39700,38750,1962,11700,5000,29790,50,1,39248121,15660,18.57,2.24,12,0.45,2149.00,17823.00,63000,20240401,-36.67,35900,20241209,11.14,40000,-0.25,20250206,36300,9.92,20250203,63000,-36.67,20240401,35900,11.14,20241209,1.11,N,008770,5000,1962 억,,5408774,N,N,586,N,00,N diff --git a/008830/price/prices-20250201.csv b/008830/price/prices-20250201.csv index 8319b555123b..2111eda94ce4 100644 --- a/008830/price/prices-20250201.csv +++ b/008830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160228,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,19490,4080,2,26.48,236902113200,13182577,262.37,15580,19960,15450,20000,10790,15410,17969.32,0.49,0,119692,17596,16502,15706,14612,13816,17050,15160,45,4590,500,9860,10,1,8987520,1752,63.28,2.01,12,146.68,308.00,9686.00,19960,20250207,-2.35,6260,20240805,211.34,19960,-2.35,20250207,13110,48.67,20250203,19960,-2.35,20250207,6260,211.34,20240805,5.75,N,008830,500,44 억,,43753,N,N,0,N,00,N +20250207,150229,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,19540,4130,2,26.80,221479357820,12387550,246.55,15580,19960,15450,20000,10790,15410,17880.51,0.49,0,141341,17596,16502,15706,14612,13816,17050,15160,45,4590,500,9860,10,1,8987520,1756,63.44,2.02,12,137.83,308.00,9686.00,19960,20250207,-2.10,6260,20240805,212.14,19960,-2.10,20250207,13110,49.05,20250203,19960,-2.10,20250207,6260,212.14,20240805,5.75,N,008830,500,44 억,,43753,N,N,0,N,00,N +20250207,140228,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,17800,2390,2,15.51,147374205530,8494547,169.06,15580,18370,15450,20000,10790,15410,17350.79,0.49,0,95822,17596,16502,15706,14612,13816,17050,15160,45,4590,500,9860,10,1,8987520,1600,57.79,1.84,12,94.51,308.00,9686.00,18370,20250207,-3.10,6260,20240805,184.35,18370,-3.10,20250207,13110,35.77,20250203,18370,-3.10,20250207,6260,184.35,20240805,5.75,N,008830,500,44 억,,43753,N,N,0,N,00,N +20250207,130228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17730,2320,2,15.06,53870698560,3254306,64.77,15580,17770,15450,20000,10790,15410,16556.00,0.49,0,168154,17596,16502,15706,14612,13816,17050,15160,45,4590,500,9860,10,1,8987520,1593,57.56,1.83,12,36.21,308.00,9686.00,17880,20250107,-0.84,6260,20240805,183.23,17880,-0.84,20250107,13110,35.24,20250203,17880,-0.84,20250107,6260,183.23,20240805,5.75,N,008830,500,44 억,,43753,N,N,0,N,00,N +20250207,120227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15920,510,2,3.31,15025257440,950809,18.92,15580,16130,15450,20000,10790,15410,15805.36,0.49,0,20328,17596,16502,15706,14612,13816,17050,15160,45,4590,500,9860,10,1,8987520,1431,51.69,1.64,12,10.58,308.00,9686.00,17880,20250107,-10.96,6260,20240805,154.31,17880,-10.96,20250107,13110,21.43,20250203,17880,-10.96,20250107,6260,154.31,20240805,5.75,N,008830,500,44 억,,43753,N,N,0,N,00,N +20250207,110227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15860,450,2,2.92,10207089400,649655,12.93,15580,15930,15450,20000,10790,15410,15714.66,0.49,0,-21504,17596,16502,15706,14612,13816,17050,15160,45,4590,500,9860,10,1,8987520,1425,51.49,1.64,12,7.23,308.00,9686.00,17880,20250107,-11.30,6260,20240805,153.35,17880,-11.30,20250107,13110,20.98,20250203,17880,-11.30,20250107,6260,153.35,20240805,5.75,N,008830,500,44 억,,43753,N,N,0,N,00,N +20250207,100228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15820,410,2,2.66,7546729150,481415,9.58,15580,15900,15450,20000,10790,15410,15679.86,0.49,0,-22940,17596,16502,15706,14612,13816,17050,15160,45,4590,500,9860,10,1,8987520,1422,51.36,1.63,12,5.36,308.00,9686.00,17880,20250107,-11.52,6260,20240805,152.72,17880,-11.52,20250107,13110,20.67,20250203,17880,-11.52,20250107,6260,152.72,20240805,5.75,N,008830,500,44 억,,43753,N,N,0,N,00,N +20250207,090228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15510,100,2,0.65,1210692200,77907,1.55,15580,15610,15450,20000,10790,15410,15552.33,0.49,0,-20180,17596,16502,15706,14612,13816,17050,15160,45,4590,500,9860,10,1,8987520,1394,50.36,1.60,12,0.87,308.00,9686.00,17880,20250107,-13.26,6260,20240805,147.76,17880,-13.26,20250107,13110,18.31,20250203,17880,-13.26,20250107,6260,147.76,20240805,5.75,N,008830,500,44 억,,43753,N,N,0,N,00,N 20250206,160224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15410,830,2,5.69,79469221590,5000546,411.52,15090,16800,14910,18950,10210,14580,15892.45,0.50,0,607,15753,15166,14773,14186,13793,14970,13990,45,4370,500,9330,10,1,8987520,1385,50.03,1.59,12,55.64,308.00,9686.00,17880,20250107,-13.81,6260,20240805,146.17,17880,-13.81,20250107,13110,17.54,20250203,17880,-13.81,20250107,6260,146.17,20240805,5.86,N,008830,500,44 억,,44704,N,N,0,N,00,N 20250206,150225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15440,860,2,5.90,78035440590,4907457,403.86,15090,16800,14910,18950,10210,14580,15901.41,0.50,0,-18928,15753,15166,14773,14186,13793,14970,13990,45,4370,500,9330,10,1,8987520,1388,50.13,1.59,12,54.60,308.00,9686.00,17880,20250107,-13.65,6260,20240805,146.65,17880,-13.65,20250107,13110,17.77,20250203,17880,-13.65,20250107,6260,146.65,20240805,5.86,N,008830,500,44 억,,44704,N,N,0,N,00,N 20250206,140226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15590,1010,2,6.93,75229384210,4727163,389.02,15090,16800,14910,18950,10210,14580,15914.29,0.50,0,-23663,15753,15166,14773,14186,13793,14970,13990,45,4370,500,9330,10,1,8987520,1401,50.62,1.61,12,52.60,308.00,9686.00,17880,20250107,-12.81,6260,20240805,149.04,17880,-12.81,20250107,13110,18.92,20250203,17880,-12.81,20250107,6260,149.04,20240805,5.86,N,008830,500,44 억,,44704,N,N,0,N,00,N diff --git a/008870/price/prices-20250201.csv b/008870/price/prices-20250201.csv index 8df9758d8bb2..bb7ac12e53ed 100644 --- a/008870/price/prices-20250201.csv +++ b/008870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160228,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,59800,-1300,5,-2.13,284459400,4716,146.60,61000,61000,59800,79400,42800,61100,60323.26,1.13,0,-327,62633,61866,61333,60566,60033,61600,60300,50,18300,5000,45210,100,1,1000000,598,16.67,0.71,09,0.47,3588.00,84088.00,76900,20240129,-22.24,50500,20241202,18.42,65200,-8.28,20250117,57500,4.00,20250102,69900,-14.45,20240404,50500,18.42,20241202,0.90,N,008870,5000,50 억,,11255,N,N,0,N,00,N +20250207,150229,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,60400,-700,5,-1.15,196586700,3253,101.12,61000,61000,60200,79400,42800,61100,60432.43,1.13,0,-195,62633,61866,61333,60566,60033,61600,60300,50,18300,5000,45210,100,1,1000000,604,16.83,0.72,09,0.33,3588.00,84088.00,76900,20240129,-21.46,50500,20241202,19.60,65200,-7.36,20250117,57500,5.04,20250102,69900,-13.59,20240404,50500,19.60,20241202,0.90,N,008870,5000,50 억,,11255,N,N,0,N,00,N +20250207,140228,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,60300,-800,5,-1.31,115132100,1902,59.12,61000,61000,60200,79400,42800,61100,60532.12,1.13,0,-185,62633,61866,61333,60566,60033,61600,60300,50,18300,5000,45210,100,1,1000000,603,16.81,0.72,09,0.19,3588.00,84088.00,76900,20240129,-21.59,50500,20241202,19.41,65200,-7.52,20250117,57500,4.87,20250102,69900,-13.73,20240404,50500,19.41,20241202,0.90,N,008870,5000,50 억,,11255,N,N,0,N,00,N +20250207,130228,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,60300,-800,5,-1.31,90156400,1488,46.25,61000,61000,60300,79400,42800,61100,60588.98,1.13,0,-163,62633,61866,61333,60566,60033,61600,60300,50,18300,5000,45210,100,1,1000000,603,16.81,0.72,09,0.15,3588.00,84088.00,76900,20240129,-21.59,50500,20241202,19.41,65200,-7.52,20250117,57500,4.87,20250102,69900,-13.73,20240404,50500,19.41,20241202,0.90,N,008870,5000,50 억,,11255,N,N,0,N,00,N +20250207,120227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,60500,-600,5,-0.98,80428300,1327,41.25,61000,61000,60300,79400,42800,61100,60609.12,1.13,0,-135,62633,61866,61333,60566,60033,61600,60300,50,18300,5000,45210,100,1,1000000,605,16.86,0.72,09,0.13,3588.00,84088.00,76900,20240129,-21.33,50500,20241202,19.80,65200,-7.21,20250117,57500,5.22,20250102,69900,-13.45,20240404,50500,19.80,20241202,0.90,N,008870,5000,50 억,,11255,N,N,0,N,00,N +20250207,110228,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,60500,-600,5,-0.98,65265000,1076,33.45,61000,61000,60500,79400,42800,61100,60655.20,1.13,0,13,62633,61866,61333,60566,60033,61600,60300,50,18300,5000,45210,100,1,1000000,605,16.86,0.72,09,0.11,3588.00,84088.00,76900,20240129,-21.33,50500,20241202,19.80,65200,-7.21,20250117,57500,5.22,20250102,69900,-13.45,20240404,50500,19.80,20241202,0.90,N,008870,5000,50 억,,11255,N,N,0,N,00,N +20250207,100228,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,60500,-600,5,-0.98,44191500,728,22.63,61000,61000,60500,79400,42800,61100,60702.61,1.13,0,135,62633,61866,61333,60566,60033,61600,60300,50,18300,5000,45210,100,1,1000000,605,16.86,0.72,09,0.07,3588.00,84088.00,76900,20240129,-21.33,50500,20241202,19.80,65200,-7.21,20250117,57500,5.22,20250102,69900,-13.45,20240404,50500,19.80,20241202,0.90,N,008870,5000,50 억,,11255,N,N,0,N,00,N +20250207,090228,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,61000,-100,5,-0.16,10919000,179,5.56,61000,61000,61000,79400,42800,61100,61000.00,1.13,0,73,62633,61866,61333,60566,60033,61600,60300,50,18300,5000,45210,100,1,1000000,610,17.00,0.73,09,0.02,3588.00,84088.00,76900,20240129,-20.68,50500,20241202,20.79,65200,-6.44,20250117,57500,6.09,20250102,69900,-12.73,20240404,50500,20.79,20241202,0.90,N,008870,5000,50 억,,11255,N,N,0,N,00,N 20250206,160224,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,61100,-300,5,-0.49,194970200,3187,77.50,61800,62100,60800,79800,43000,61400,61176.72,1.12,0,238,63266,62332,61566,60632,59866,61950,60250,50,18400,5000,45430,100,1,1000000,611,17.03,0.73,09,0.32,3588.00,84088.00,76900,20240129,-20.55,50500,20241202,20.99,65200,-6.29,20250117,57500,6.26,20250102,69900,-12.59,20240404,50500,20.99,20241202,1.16,N,008870,5000,50 억,,11186,N,N,0,N,00,N 20250206,150225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,61000,-400,5,-0.65,184893600,3022,73.49,61800,62100,60800,79800,43000,61400,61182.53,1.12,0,286,63266,62332,61566,60632,59866,61950,60250,50,18400,5000,45430,100,1,1000000,610,17.00,0.73,09,0.30,3588.00,84088.00,76900,20240129,-20.68,50500,20241202,20.79,65200,-6.44,20250117,57500,6.09,20250102,69900,-12.73,20240404,50500,20.79,20241202,1.16,N,008870,5000,50 억,,11186,N,N,0,N,00,N 20250206,140226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,61200,-200,5,-0.33,171349100,2800,68.09,61800,62100,60900,79800,43000,61400,61196.11,1.12,0,317,63266,62332,61566,60632,59866,61950,60250,50,18400,5000,45430,100,1,1000000,612,17.06,0.73,09,0.28,3588.00,84088.00,76900,20240129,-20.42,50500,20241202,21.19,65200,-6.13,20250117,57500,6.43,20250102,69900,-12.45,20240404,50500,21.19,20241202,1.16,N,008870,5000,50 억,,11186,N,N,0,N,00,N diff --git a/008930/price/prices-20250201.csv b/008930/price/prices-20250201.csv index b3d2f84c8e3e..429d85b3e83f 100644 --- a/008930/price/prices-20250201.csv +++ b/008930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160228,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27900,-650,5,-2.28,3271368850,116632,144.04,28200,28600,27850,37100,20000,28550,28048.64,1.97,0,-5466,28916,28732,28416,28232,27916,28825,28325,350,8550,500,19980,50,1,68391550,19081,16.95,2.34,12,0.17,1646.00,11899.00,52500,20241030,-46.86,25750,20240805,8.35,30350,-8.07,20250107,26500,5.28,20250203,52500,-46.86,20241030,25750,8.35,20240805,0.97,N,008930,500,349 억,,1344384,N,N,2176,N,00,N +20250207,150229,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27900,-650,5,-2.28,2947262900,105012,129.69,28200,28600,27900,37100,20000,28550,28065.96,1.97,0,-8391,28916,28732,28416,28232,27916,28825,28325,350,8550,500,19980,50,1,68391550,19081,16.95,2.34,12,0.15,1646.00,11899.00,52500,20241030,-46.86,25750,20240805,8.35,30350,-8.07,20250107,26500,5.28,20250203,52500,-46.86,20241030,25750,8.35,20240805,0.97,N,008930,500,349 억,,1344384,N,N,1555,N,00,N +20250207,140228,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27950,-600,5,-2.10,2566877350,91392,112.87,28200,28600,27900,37100,20000,28550,28086.45,1.97,0,-6786,28916,28732,28416,28232,27916,28825,28325,350,8550,500,19980,50,1,68391550,19115,16.98,2.35,12,0.13,1646.00,11899.00,52500,20241030,-46.76,25750,20240805,8.54,30350,-7.91,20250107,26500,5.47,20250203,52500,-46.76,20241030,25750,8.54,20240805,0.97,N,008930,500,349 억,,1344384,N,N,1555,N,00,N +20250207,130228,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28050,-500,5,-1.75,2084334550,74163,91.59,28200,28600,27950,37100,20000,28550,28104.77,1.97,0,-434,28916,28732,28416,28232,27916,28825,28325,350,8550,500,19980,50,1,68391550,19184,17.04,2.36,12,0.11,1646.00,11899.00,52500,20241030,-46.57,25750,20240805,8.93,30350,-7.58,20250107,26500,5.85,20250203,52500,-46.57,20241030,25750,8.93,20240805,0.97,N,008930,500,349 억,,1344384,N,N,1555,N,00,N +20250207,120228,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27950,-600,5,-2.10,1862919650,66259,81.83,28200,28600,27950,37100,20000,28550,28115.72,1.97,0,-1906,28916,28732,28416,28232,27916,28825,28325,350,8550,500,19980,50,1,68391550,19115,16.98,2.35,12,0.10,1646.00,11899.00,52500,20241030,-46.76,25750,20240805,8.54,30350,-7.91,20250107,26500,5.47,20250203,52500,-46.76,20241030,25750,8.54,20240805,0.97,N,008930,500,349 억,,1344384,N,N,1555,N,00,N +20250207,110228,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28100,-450,5,-1.58,1413178600,50197,61.99,28200,28600,27950,37100,20000,28550,28152.64,1.97,0,-6650,28916,28732,28416,28232,27916,28825,28325,350,8550,500,19980,50,1,68391550,19218,17.07,2.36,12,0.07,1646.00,11899.00,52500,20241030,-46.48,25750,20240805,9.13,30350,-7.41,20250107,26500,6.04,20250203,52500,-46.48,20241030,25750,9.13,20240805,0.97,N,008930,500,349 억,,1344384,N,N,1555,N,00,N +20250207,100228,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28200,-350,5,-1.23,762456650,26999,33.34,28200,28600,28100,37100,20000,28550,28240.17,1.97,0,-4879,28916,28732,28416,28232,27916,28825,28325,350,8550,500,19980,50,1,68391550,19286,17.13,2.37,12,0.04,1646.00,11899.00,52500,20241030,-46.29,25750,20240805,9.51,30350,-7.08,20250107,26500,6.42,20250203,52500,-46.29,20241030,25750,9.51,20240805,0.97,N,008930,500,349 억,,1344384,N,N,1555,N,00,N +20250207,090229,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28550,0,3,0.00,40710900,1440,1.78,28200,28600,28150,37100,20000,28550,28271.26,1.97,0,-291,28916,28732,28416,28232,27916,28825,28325,350,8550,500,19980,50,1,68391550,19526,17.35,2.40,12,0.00,1646.00,11899.00,52500,20241030,-45.62,25750,20240805,10.87,30350,-5.93,20250107,26500,7.74,20250203,52500,-45.62,20241030,25750,10.87,20240805,0.97,N,008930,500,349 억,,1344384,N,N,1555,N,00,N 20250206,160224,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28550,300,2,1.06,2272132100,80011,108.23,28400,28600,28100,36700,19800,28250,28397.67,1.88,0,21092,28816,28532,28216,27932,27616,28675,28075,350,8450,500,19770,50,1,68391550,19526,17.35,2.40,12,0.12,1646.00,11899.00,52500,20241030,-45.62,25750,20240805,10.87,30350,-5.93,20250107,26500,7.74,20250203,52500,-45.62,20241030,25750,10.87,20240805,0.99,N,008930,500,349 억,,1286511,N,N,1555,N,00,N 20250206,150225,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28400,150,2,0.53,1933714400,68144,92.18,28400,28600,28100,36700,19800,28250,28376.88,1.88,0,19364,28816,28532,28216,27932,27616,28675,28075,350,8450,500,19770,50,1,68391550,19423,17.25,2.39,12,0.10,1646.00,11899.00,52500,20241030,-45.90,25750,20240805,10.29,30350,-6.43,20250107,26500,7.17,20250203,52500,-45.90,20241030,25750,10.29,20240805,0.99,N,008930,500,349 억,,1286511,N,N,1372,N,00,N 20250206,140226,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28250,0,3,0.00,1471682100,51824,70.10,28400,28600,28100,36700,19800,28250,28397.69,1.88,0,8122,28816,28532,28216,27932,27616,28675,28075,350,8450,500,19770,50,1,68391550,19321,17.16,2.37,12,0.08,1646.00,11899.00,52500,20241030,-46.19,25750,20240805,9.71,30350,-6.92,20250107,26500,6.60,20250203,52500,-46.19,20241030,25750,9.71,20240805,0.99,N,008930,500,349 억,,1286511,N,N,1372,N,00,N diff --git a/008970/price/prices-20250201.csv b/008970/price/prices-20250201.csv index e32fc7dd602e..3df9839148a2 100644 --- a/008970/price/prices-20250201.csv +++ b/008970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,617,-69,5,-10.06,4032281686,6592995,264.56,622,622,604,891,481,686,611.60,4.46,0,-1404420,704,694,682,672,660,700,678,785,205,500,420,1,1,157052160,969,-47.46,0.84,12,4.20,-13.00,733.00,1678,20240607,-63.23,580,20241210,6.38,750,-17.73,20250203,604,2.15,20250207,1678,-63.23,20240607,580,6.38,20241210,1.18,N,008970,500,785 억,,7001953,N,N,5,N,00,N +20250207,150230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,615,-71,5,-10.35,3935806210,6436285,258.27,622,622,604,891,481,686,611.50,4.46,0,-1362038,704,694,682,672,660,700,678,785,205,500,420,1,1,157052160,966,-47.31,0.84,12,4.10,-13.00,733.00,1678,20240607,-63.35,580,20241210,6.03,750,-18.00,20250203,604,1.82,20250207,1678,-63.35,20240607,580,6.03,20241210,1.18,N,008970,500,785 억,,7001953,N,N,55,N,00,N +20250207,140229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,612,-74,5,-10.79,3630359899,5940022,238.36,622,622,604,891,481,686,611.17,4.46,0,-1558675,704,694,682,672,660,700,678,785,205,500,420,1,1,157052160,961,-47.08,0.83,12,3.78,-13.00,733.00,1678,20240607,-63.53,580,20241210,5.52,750,-18.40,20250203,604,1.32,20250207,1678,-63.53,20240607,580,5.52,20241210,1.18,N,008970,500,785 억,,7001953,N,N,55,N,00,N +20250207,130228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,612,-74,5,-10.79,3477794076,5690641,228.35,622,622,604,891,481,686,611.14,4.46,0,-1505628,704,694,682,672,660,700,678,785,205,500,420,1,1,157052160,961,-47.08,0.83,12,3.62,-13.00,733.00,1678,20240607,-63.53,580,20241210,5.52,750,-18.40,20250203,604,1.32,20250207,1678,-63.53,20240607,580,5.52,20241210,1.18,N,008970,500,785 억,,7001953,N,N,55,N,00,N +20250207,120228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,612,-74,5,-10.79,3300990954,5402170,216.78,622,622,604,891,481,686,611.05,4.46,0,-1405628,704,694,682,672,660,700,678,785,205,500,420,1,1,157052160,961,-47.08,0.83,12,3.44,-13.00,733.00,1678,20240607,-63.53,580,20241210,5.52,750,-18.40,20250203,604,1.32,20250207,1678,-63.53,20240607,580,5.52,20241210,1.18,N,008970,500,785 억,,7001953,N,N,55,N,00,N +20250207,110228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,612,-74,5,-10.79,3008291459,4923325,197.56,622,622,604,891,481,686,611.03,4.46,0,-1224292,704,694,682,672,660,700,678,785,205,500,420,1,1,157052160,961,-47.08,0.83,12,3.13,-13.00,733.00,1678,20240607,-63.53,580,20241210,5.52,750,-18.40,20250203,604,1.32,20250207,1678,-63.53,20240607,580,5.52,20241210,1.18,N,008970,500,785 억,,7001953,N,N,55,N,00,N +20250207,100229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,612,-74,5,-10.79,2515192261,4116234,165.18,622,622,604,891,481,686,611.04,4.46,0,-830826,704,694,682,672,660,700,678,785,205,500,420,1,1,157052160,961,-47.08,0.83,12,2.62,-13.00,733.00,1678,20240607,-63.53,580,20241210,5.52,750,-18.40,20250203,604,1.32,20250207,1678,-63.53,20240607,580,5.52,20241210,1.18,N,008970,500,785 억,,7001953,N,N,55,N,00,N +20250207,090229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,607,-79,5,-11.52,567470154,922495,37.02,622,622,605,891,481,686,615.15,4.46,0,-80805,704,694,682,672,660,700,678,785,205,500,420,1,1,157052160,953,-46.69,0.83,12,0.59,-13.00,733.00,1678,20240607,-63.83,580,20241210,4.66,750,-19.07,20250203,605,0.33,20250207,1678,-63.83,20240607,580,4.66,20241210,1.18,N,008970,500,785 억,,7001953,N,N,55,N,00,N 20250206,160224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,686,7,2,1.03,1247304185,1826562,88.83,684,692,670,882,476,679,682.87,4.21,0,398079,697,687,679,669,661,693,675,785,203,500,420,1,1,157052160,1077,-52.77,0.94,12,1.16,-13.00,733.00,1678,20240607,-59.12,580,20241210,18.28,750,-8.53,20250203,645,6.36,20250102,1678,-59.12,20240607,580,18.28,20241210,1.20,N,008970,500,785 억,,6604827,N,N,55,N,00,N 20250206,150226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,687,8,2,1.18,1171842895,1716429,83.47,684,692,670,882,476,679,682.72,4.21,0,398628,697,687,679,669,661,693,675,785,203,500,420,1,1,157052160,1079,-52.85,0.94,12,1.09,-13.00,733.00,1678,20240607,-59.06,580,20241210,18.45,750,-8.40,20250203,645,6.51,20250102,1678,-59.06,20240607,580,18.45,20241210,1.20,N,008970,500,785 억,,6604827,N,N,61,N,00,N 20250206,140227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,691,12,2,1.77,1020858256,1496309,72.77,684,692,670,882,476,679,682.25,4.21,0,362902,697,687,679,669,661,693,675,785,203,500,420,1,1,157052160,1085,-53.15,0.94,12,0.95,-13.00,733.00,1678,20240607,-58.82,580,20241210,19.14,750,-7.87,20250203,645,7.13,20250102,1678,-58.82,20240607,580,19.14,20241210,1.20,N,008970,500,785 억,,6604827,N,N,61,N,00,N diff --git a/009070/price/prices-20250201.csv b/009070/price/prices-20250201.csv index 62a46f60048e..5fa593bae2c6 100644 --- a/009070/price/prices-20250201.csv +++ b/009070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160229,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3785,-5,5,-0.13,137100795,36468,91.18,3795,3815,3725,4925,2655,3790,3759.45,3.23,0,-11358,3886,3837,3806,3757,3726,3822,3742,150,1135,500,2500,5,1,30000000,1136,4.23,0.42,12,0.12,894.00,9106.00,7030,20240801,-46.16,3530,20241209,7.22,4140,-8.57,20250109,3660,3.42,20250203,7030,-46.16,20240801,3530,7.22,20241209,1.91,N,009070,500,150 억,,969395,N,N,1,N,00,N +20250207,150230,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3760,-30,5,-0.79,104329240,27796,69.50,3795,3795,3725,4925,2655,3790,3753.39,3.23,0,-6523,3886,3837,3806,3757,3726,3822,3742,150,1135,500,2500,5,1,30000000,1128,4.21,0.41,12,0.09,894.00,9106.00,7030,20240801,-46.51,3530,20241209,6.52,4140,-9.18,20250109,3660,2.73,20250203,7030,-46.51,20240801,3530,6.52,20241209,1.91,N,009070,500,150 억,,969395,N,N,14,N,00,N +20250207,140229,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3745,-45,5,-1.19,95422960,25421,63.56,3795,3795,3725,4925,2655,3790,3753.71,3.23,0,-6253,3886,3837,3806,3757,3726,3822,3742,150,1135,500,2500,5,1,30000000,1124,4.19,0.41,12,0.08,894.00,9106.00,7030,20240801,-46.73,3530,20241209,6.09,4140,-9.54,20250109,3660,2.32,20250203,7030,-46.73,20240801,3530,6.09,20241209,1.91,N,009070,500,150 억,,969395,N,N,14,N,00,N +20250207,130229,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3770,-20,5,-0.53,81921130,21828,54.58,3795,3795,3725,4925,2655,3790,3753.03,3.23,0,-5859,3886,3837,3806,3757,3726,3822,3742,150,1135,500,2500,5,1,30000000,1131,4.22,0.41,12,0.07,894.00,9106.00,7030,20240801,-46.37,3530,20241209,6.80,4140,-8.94,20250109,3660,3.01,20250203,7030,-46.37,20240801,3530,6.80,20241209,1.91,N,009070,500,150 억,,969395,N,N,14,N,00,N +20250207,120228,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3770,-20,5,-0.53,76392805,20356,50.90,3795,3795,3725,4925,2655,3790,3752.84,3.23,0,-5681,3886,3837,3806,3757,3726,3822,3742,150,1135,500,2500,5,1,30000000,1131,4.22,0.41,12,0.07,894.00,9106.00,7030,20240801,-46.37,3530,20241209,6.80,4140,-8.94,20250109,3660,3.01,20250203,7030,-46.37,20240801,3530,6.80,20241209,1.91,N,009070,500,150 억,,969395,N,N,14,N,00,N +20250207,110228,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3760,-30,5,-0.79,63538780,16933,42.34,3795,3795,3725,4925,2655,3790,3752.36,3.23,0,-5019,3886,3837,3806,3757,3726,3822,3742,150,1135,500,2500,5,1,30000000,1128,4.21,0.41,12,0.06,894.00,9106.00,7030,20240801,-46.51,3530,20241209,6.52,4140,-9.18,20250109,3660,2.73,20250203,7030,-46.51,20240801,3530,6.52,20241209,1.91,N,009070,500,150 억,,969395,N,N,14,N,00,N +20250207,100229,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3745,-45,5,-1.19,36127920,9601,24.01,3795,3795,3725,4925,2655,3790,3762.93,3.23,0,-3062,3886,3837,3806,3757,3726,3822,3742,150,1135,500,2500,5,1,30000000,1124,4.19,0.41,12,0.03,894.00,9106.00,7030,20240801,-46.73,3530,20241209,6.09,4140,-9.54,20250109,3660,2.32,20250203,7030,-46.73,20240801,3530,6.09,20241209,1.91,N,009070,500,150 억,,969395,N,N,14,N,00,N +20250207,090229,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3775,-15,5,-0.40,6084385,1607,4.02,3795,3795,3775,4925,2655,3790,3786.18,3.23,0,-1282,3886,3837,3806,3757,3726,3822,3742,150,1135,500,2500,5,1,30000000,1133,4.22,0.41,12,0.01,894.00,9106.00,7030,20240801,-46.30,3530,20241209,6.94,4140,-8.82,20250109,3660,3.14,20250203,7030,-46.30,20240801,3530,6.94,20241209,1.91,N,009070,500,150 억,,969395,N,N,14,N,00,N 20250206,160225,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3790,-30,5,-0.79,151954240,39977,88.26,3820,3855,3775,4965,2675,3820,3800.42,3.29,0,-15379,3893,3856,3808,3771,3723,3875,3790,150,1145,500,2520,5,1,30000000,1137,4.24,0.42,12,0.13,894.00,9106.00,7030,20240801,-46.09,3530,20241209,7.37,4140,-8.45,20250109,3660,3.55,20250203,7030,-46.09,20240801,3530,7.37,20241209,1.91,N,009070,500,150 억,,985537,N,N,14,N,00,N 20250206,150226,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3790,-30,5,-0.79,144554675,38028,83.96,3820,3855,3775,4965,2675,3820,3800.59,3.29,0,-14817,3893,3856,3808,3771,3723,3875,3790,150,1145,500,2520,5,1,30000000,1137,4.24,0.42,12,0.13,894.00,9106.00,7030,20240801,-46.09,3530,20241209,7.37,4140,-8.45,20250109,3660,3.55,20250203,7030,-46.09,20240801,3530,7.37,20241209,1.91,N,009070,500,150 억,,985537,N,N,10,N,00,N 20250206,140227,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3785,-35,5,-0.92,88604845,23230,51.29,3820,3855,3785,4965,2675,3820,3813.89,3.29,0,-11233,3893,3856,3808,3771,3723,3875,3790,150,1145,500,2520,5,1,30000000,1136,4.23,0.42,12,0.08,894.00,9106.00,7030,20240801,-46.16,3530,20241209,7.22,4140,-8.57,20250109,3660,3.42,20250203,7030,-46.16,20240801,3530,7.22,20241209,1.91,N,009070,500,150 억,,985537,N,N,10,N,00,N diff --git a/009140/price/prices-20250201.csv b/009140/price/prices-20250201.csv index 4922d6148e4f..fb15b020407d 100644 --- a/009140/price/prices-20250201.csv +++ b/009140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19290,-100,5,-0.52,59710570,3102,88.40,19510,19510,19150,25200,13580,19390,19246.28,8.82,0,-264,19610,19500,19350,19240,19090,19555,19295,79,5810,5000,11630,10,1,1570797,303,5.24,0.40,12,0.20,3683.00,47862.00,29900,20240523,-35.48,18870,20250203,2.23,20800,-7.26,20250102,18870,2.23,20250203,29900,-35.48,20240523,18870,2.23,20250203,2.18,N,009140,5000,78 억,,138543,N,N,1,N,00,N +20250207,150230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19240,-150,5,-0.77,30531520,1582,45.08,19510,19510,19160,25200,13580,19390,19295.74,8.82,0,-101,19610,19500,19350,19240,19090,19555,19295,79,5810,5000,11630,10,1,1570797,302,5.22,0.40,12,0.10,3683.00,47862.00,29900,20240523,-35.65,18870,20250203,1.96,20800,-7.50,20250102,18870,1.96,20250203,29900,-35.65,20240523,18870,1.96,20250203,2.18,N,009140,5000,78 억,,138543,N,N,1,N,00,N +20250207,140229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19200,-190,5,-0.98,29762880,1542,43.94,19510,19510,19160,25200,13580,19390,19297.89,8.82,0,-101,19610,19500,19350,19240,19090,19555,19295,79,5810,5000,11630,10,1,1570797,302,5.21,0.40,12,0.10,3683.00,47862.00,29900,20240523,-35.79,18870,20250203,1.75,20800,-7.69,20250102,18870,1.75,20250203,29900,-35.79,20240523,18870,1.75,20250203,2.18,N,009140,5000,78 억,,138543,N,N,1,N,00,N +20250207,130229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19190,-200,5,-1.03,29032820,1504,42.86,19510,19510,19160,25200,13580,19390,19300.15,8.82,0,-97,19610,19500,19350,19240,19090,19555,19295,79,5810,5000,11630,10,1,1570797,301,5.21,0.40,12,0.10,3683.00,47862.00,29900,20240523,-35.82,18870,20250203,1.70,20800,-7.74,20250102,18870,1.70,20250203,29900,-35.82,20240523,18870,1.70,20250203,2.18,N,009140,5000,78 억,,138543,N,N,1,N,00,N +20250207,120228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19280,-110,5,-0.57,25110190,1300,37.05,19510,19510,19160,25200,13580,19390,19311.93,8.82,0,-64,19610,19500,19350,19240,19090,19555,19295,79,5810,5000,11630,10,1,1570797,303,5.23,0.40,12,0.08,3683.00,47862.00,29900,20240523,-35.52,18870,20250203,2.17,20800,-7.31,20250102,18870,2.17,20250203,29900,-35.52,20240523,18870,2.17,20250203,2.18,N,009140,5000,78 억,,138543,N,N,1,N,00,N +20250207,110229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19230,-160,5,-0.83,22764530,1178,33.57,19510,19510,19160,25200,13580,19390,19321.23,8.82,0,-54,19610,19500,19350,19240,19090,19555,19295,79,5810,5000,11630,10,1,1570797,302,5.22,0.40,12,0.07,3683.00,47862.00,29900,20240523,-35.69,18870,20250203,1.91,20800,-7.55,20250102,18870,1.91,20250203,29900,-35.69,20240523,18870,1.91,20250203,2.18,N,009140,5000,78 억,,138543,N,N,1,N,00,N +20250207,100229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19160,-230,5,-1.19,21034600,1088,31.01,19510,19510,19160,25200,13580,19390,19329.96,8.82,0,-43,19610,19500,19350,19240,19090,19555,19295,79,5810,5000,11630,10,1,1570797,301,5.20,0.40,12,0.07,3683.00,47862.00,29900,20240523,-35.92,18870,20250203,1.54,20800,-7.88,20250102,18870,1.54,20250203,29900,-35.92,20240523,18870,1.54,20250203,2.18,N,009140,5000,78 억,,138543,N,N,1,N,00,N +20250207,090229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19500,110,2,0.57,9764110,502,14.31,19510,19510,19390,25200,13580,19390,19458.62,8.82,0,-38,19610,19500,19350,19240,19090,19555,19295,79,5810,5000,11630,10,1,1570797,306,5.29,0.41,12,0.03,3683.00,47862.00,29900,20240523,-34.78,18870,20250203,3.34,20800,-6.25,20250102,18870,3.34,20250203,29900,-34.78,20240523,18870,3.34,20250203,2.18,N,009140,5000,78 억,,138543,N,N,1,N,00,N 20250206,160225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19390,40,2,0.21,67948370,3508,94.81,19350,19460,19200,25150,13550,19350,19369.55,8.80,0,390,19563,19456,19263,19156,18963,19510,19210,79,5800,5000,11610,10,1,1570797,305,5.26,0.41,12,0.22,3683.00,47862.00,29900,20240523,-35.15,18870,20250203,2.76,20800,-6.78,20250102,18870,2.76,20250203,29900,-35.15,20240523,18870,2.76,20250203,2.23,N,009140,5000,78 억,,138153,N,N,1,N,00,N 20250206,150226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19440,90,2,0.47,66591070,3438,92.92,19350,19460,19200,25150,13550,19350,19369.13,8.80,0,396,19563,19456,19263,19156,18963,19510,19210,79,5800,5000,11610,10,1,1570797,305,5.28,0.41,12,0.22,3683.00,47862.00,29900,20240523,-34.98,18870,20250203,3.02,20800,-6.54,20250102,18870,3.02,20250203,29900,-34.98,20240523,18870,3.02,20250203,2.23,N,009140,5000,78 억,,138153,N,N,0,N,00,N 20250206,140227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19350,0,3,0.00,45388690,2343,63.32,19350,19440,19200,25150,13550,19350,19372.04,8.80,0,144,19563,19456,19263,19156,18963,19510,19210,79,5800,5000,11610,10,1,1570797,304,5.25,0.40,12,0.15,3683.00,47862.00,29900,20240523,-35.28,18870,20250203,2.54,20800,-6.97,20250102,18870,2.54,20250203,29900,-35.28,20240523,18870,2.54,20250203,2.23,N,009140,5000,78 억,,138153,N,N,0,N,00,N diff --git a/009150/price/prices-20250201.csv b/009150/price/prices-20250201.csv index cc733fd4c418..b8ecc47d3f9a 100644 --- a/009150/price/prices-20250201.csv +++ b/009150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160229,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138500,3900,2,2.90,105942393900,767735,232.55,136300,139200,135400,174900,94300,134600,137992.59,31.82,0,46039,137533,136066,133133,131666,128733,136800,132400,3735,40300,5000,102290,100,1,74693696,103451,25.41,1.34,12,1.03,5450.00,103020.00,176500,20240717,-21.53,105500,20241115,31.28,139200,-0.50,20250207,120500,14.94,20250102,176500,-21.53,20240717,105500,31.28,20241115,0.55,N,009150,5000,3734 억,,23770474,N,N,1431,N,00,N +20250207,150230,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,139000,4400,2,3.27,99172931000,718977,217.78,136300,139100,135400,174900,94300,134600,137936.17,31.82,0,41420,137533,136066,133133,131666,128733,136800,132400,3735,40300,5000,102290,100,1,74693696,103824,25.50,1.35,12,0.96,5450.00,103020.00,176500,20240717,-21.25,105500,20241115,31.75,139100,-0.07,20250207,120500,15.35,20250102,176500,-21.25,20240717,105500,31.75,20241115,0.55,N,009150,5000,3734 억,,23770474,N,N,235,N,00,N +20250207,140229,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138500,3900,2,2.90,85730503900,622161,188.45,136300,138900,135400,174900,94300,134600,137794.72,31.82,0,41905,137533,136066,133133,131666,128733,136800,132400,3735,40300,5000,102290,100,1,74693696,103451,25.41,1.34,12,0.83,5450.00,103020.00,176500,20240717,-21.53,105500,20241115,31.28,138900,-0.29,20250207,120500,14.94,20250102,176500,-21.53,20240717,105500,31.28,20241115,0.55,N,009150,5000,3734 억,,23770474,N,N,235,N,00,N +20250207,130229,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138600,4000,2,2.97,77892382800,565555,171.31,136300,138900,135400,174900,94300,134600,137727.33,31.82,0,44836,137533,136066,133133,131666,128733,136800,132400,3735,40300,5000,102290,100,1,74693696,103525,25.43,1.35,12,0.76,5450.00,103020.00,176500,20240717,-21.47,105500,20241115,31.37,138900,-0.22,20250207,120500,15.02,20250102,176500,-21.47,20240717,105500,31.37,20241115,0.55,N,009150,5000,3734 억,,23770474,N,N,235,N,00,N +20250207,120229,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138700,4100,2,3.05,71713609300,520974,157.80,136300,138900,135400,174900,94300,134600,137652.95,31.82,0,47249,137533,136066,133133,131666,128733,136800,132400,3735,40300,5000,102290,100,1,74693696,103600,25.45,1.35,12,0.70,5450.00,103020.00,176500,20240717,-21.42,105500,20241115,31.47,138900,-0.14,20250207,120500,15.10,20250102,176500,-21.42,20240717,105500,31.47,20241115,0.55,N,009150,5000,3734 억,,23770474,N,N,235,N,00,N +20250207,110229,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138800,4200,2,3.12,61038899900,443984,134.48,136300,138900,135400,174900,94300,134600,137479.95,31.82,0,50386,137533,136066,133133,131666,128733,136800,132400,3735,40300,5000,102290,100,1,74693696,103675,25.47,1.35,12,0.59,5450.00,103020.00,176500,20240717,-21.36,105500,20241115,31.56,138900,-0.07,20250207,120500,15.19,20250102,176500,-21.36,20240717,105500,31.56,20241115,0.55,N,009150,5000,3734 억,,23770474,N,N,235,N,00,N +20250207,100229,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137100,2500,2,1.86,46377995400,337723,102.30,136300,138900,135400,174900,94300,134600,137325.55,31.82,0,25283,137533,136066,133133,131666,128733,136800,132400,3735,40300,5000,102290,100,1,74693696,102405,25.16,1.33,12,0.45,5450.00,103020.00,176500,20240717,-22.32,105500,20241115,29.95,138900,-1.30,20250207,120500,13.78,20250102,176500,-22.32,20240717,105500,29.95,20241115,0.55,N,009150,5000,3734 억,,23770474,N,N,235,N,00,N +20250207,090229,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137400,2800,2,2.08,7881824700,57669,17.47,136300,137800,135500,174900,94300,134600,136673.51,31.82,0,-1569,137533,136066,133133,131666,128733,136800,132400,3735,40300,5000,102290,100,1,74693696,102629,25.21,1.33,12,0.08,5450.00,103020.00,176500,20240717,-22.15,105500,20241115,30.24,137800,-0.29,20250207,120500,14.02,20250102,176500,-22.15,20240717,105500,30.24,20241115,0.55,N,009150,5000,3734 억,,23770474,N,N,235,N,00,N 20250206,160225,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,134600,3600,2,2.75,42090113600,317768,122.26,132100,134600,130200,170300,91700,131000,132450.22,31.83,0,32854,135133,133066,132033,129966,128933,132550,129450,3735,39300,5000,99560,100,1,74693696,100538,24.70,1.31,12,0.43,5450.00,103020.00,176500,20240717,-23.74,105500,20241115,27.58,135600,-0.74,20250131,120500,11.70,20250102,176500,-23.74,20240717,105500,27.58,20241115,0.56,N,009150,5000,3734 억,,23771346,N,N,235,N,00,N 20250206,150226,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,133200,2200,2,1.68,32128717700,243553,93.71,132100,133900,130200,170300,91700,131000,131917.06,31.83,0,33215,135133,133066,132033,129966,128933,132550,129450,3735,39300,5000,99560,100,1,74693696,99492,24.44,1.29,12,0.33,5450.00,103020.00,176500,20240717,-24.53,105500,20241115,26.26,135600,-1.77,20250131,120500,10.54,20250102,176500,-24.53,20240717,105500,26.26,20241115,0.56,N,009150,5000,3734 억,,23771346,N,N,89,N,00,N 20250206,140227,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,131900,900,2,0.69,24357116300,185029,71.19,132100,133100,130200,170300,91700,131000,131639.74,31.83,0,12402,135133,133066,132033,129966,128933,132550,129450,3735,39300,5000,99560,100,1,74693696,98521,24.20,1.28,12,0.25,5450.00,103020.00,176500,20240717,-25.27,105500,20241115,25.02,135600,-2.73,20250131,120500,9.46,20250102,176500,-25.27,20240717,105500,25.02,20241115,0.56,N,009150,5000,3734 억,,23771346,N,N,89,N,00,N diff --git a/009160/price/prices-20250201.csv b/009160/price/prices-20250201.csv index 5bedc7f7211f..33eb857438c8 100644 --- a/009160/price/prices-20250201.csv +++ b/009160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160230,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3765,-20,5,-0.53,123876630,32826,77.57,3755,3800,3755,4920,2650,3785,3773.74,2.82,0,150,3915,3850,3805,3740,3695,3827,3717,327,1135,500,2640,5,1,65429516,2463,-38.03,0.40,12,0.05,-99.00,9490.00,5440,20240326,-30.79,3100,20240806,21.45,4030,-6.58,20250123,3655,3.01,20250102,5440,-30.79,20240326,3100,21.45,20240806,0.60,N,009160,500,327 억,,1845194,N,N,3,N,00,N +20250207,150231,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3770,-15,5,-0.40,113902025,30184,71.33,3755,3800,3755,4920,2650,3785,3773.59,2.82,0,1414,3915,3850,3805,3740,3695,3827,3717,327,1135,500,2640,5,1,65429516,2467,-38.08,0.40,12,0.05,-99.00,9490.00,5440,20240326,-30.70,3100,20240806,21.61,4030,-6.45,20250123,3655,3.15,20250102,5440,-30.70,20240326,3100,21.61,20240806,0.60,N,009160,500,327 억,,1845194,N,N,32,N,00,N +20250207,140230,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3765,-20,5,-0.53,106323260,28172,66.57,3755,3800,3755,4920,2650,3785,3774.08,2.82,0,1550,3915,3850,3805,3740,3695,3827,3717,327,1135,500,2640,5,1,65429516,2463,-38.03,0.40,12,0.04,-99.00,9490.00,5440,20240326,-30.79,3100,20240806,21.45,4030,-6.58,20250123,3655,3.01,20250102,5440,-30.79,20240326,3100,21.45,20240806,0.60,N,009160,500,327 억,,1845194,N,N,32,N,00,N +20250207,130229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3765,-20,5,-0.53,97143240,25734,60.81,3755,3800,3755,4920,2650,3785,3774.90,2.82,0,2816,3915,3850,3805,3740,3695,3827,3717,327,1135,500,2640,5,1,65429516,2463,-38.03,0.40,12,0.04,-99.00,9490.00,5440,20240326,-30.79,3100,20240806,21.45,4030,-6.58,20250123,3655,3.01,20250102,5440,-30.79,20240326,3100,21.45,20240806,0.60,N,009160,500,327 억,,1845194,N,N,32,N,00,N +20250207,120229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3780,-5,5,-0.13,66524130,17623,41.64,3755,3800,3755,4920,2650,3785,3774.85,2.82,0,3666,3915,3850,3805,3740,3695,3827,3717,327,1135,500,2640,5,1,65429516,2473,-38.18,0.40,12,0.03,-99.00,9490.00,5440,20240326,-30.51,3100,20240806,21.94,4030,-6.20,20250123,3655,3.42,20250102,5440,-30.51,20240326,3100,21.94,20240806,0.60,N,009160,500,327 억,,1845194,N,N,32,N,00,N +20250207,110229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3780,-5,5,-0.13,65325700,17306,40.90,3755,3800,3755,4920,2650,3785,3774.74,2.82,0,3887,3915,3850,3805,3740,3695,3827,3717,327,1135,500,2640,5,1,65429516,2473,-38.18,0.40,12,0.03,-99.00,9490.00,5440,20240326,-30.51,3100,20240806,21.94,4030,-6.20,20250123,3655,3.42,20250102,5440,-30.51,20240326,3100,21.94,20240806,0.60,N,009160,500,327 억,,1845194,N,N,32,N,00,N +20250207,100230,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3785,0,3,0.00,58315585,15453,36.52,3755,3800,3755,4920,2650,3785,3773.74,2.82,0,3022,3915,3850,3805,3740,3695,3827,3717,327,1135,500,2640,5,1,65429516,2477,-38.23,0.40,12,0.02,-99.00,9490.00,5440,20240326,-30.42,3100,20240806,22.10,4030,-6.08,20250123,3655,3.56,20250102,5440,-30.42,20240326,3100,22.10,20240806,0.60,N,009160,500,327 억,,1845194,N,N,32,N,00,N +20250207,090230,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3795,10,2,0.26,2105055,559,1.32,3755,3795,3755,4920,2650,3785,3765.75,2.82,0,-23,3915,3850,3805,3740,3695,3827,3717,327,1135,500,2640,5,1,65429516,2483,-38.33,0.40,12,0.00,-99.00,9490.00,5440,20240326,-30.24,3100,20240806,22.42,4030,-5.83,20250123,3655,3.83,20250102,5440,-30.24,20240326,3100,22.42,20240806,0.60,N,009160,500,327 억,,1845194,N,N,32,N,00,N 20250206,160225,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3785,-10,5,-0.26,159695640,42297,48.68,3870,3870,3760,4930,2660,3795,3775.57,2.84,0,-10108,3961,3877,3831,3747,3701,3855,3725,327,1135,500,2650,5,1,65429516,2477,-38.23,0.40,12,0.06,-99.00,9490.00,5440,20240326,-30.42,3100,20240806,22.10,4030,-6.08,20250123,3655,3.56,20250102,5440,-30.42,20240326,3100,22.10,20240806,0.64,N,009160,500,327 억,,1857923,N,N,32,N,00,N 20250206,150227,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3775,-20,5,-0.53,158787240,42057,48.41,3870,3870,3760,4930,2660,3795,3775.52,2.84,0,-10108,3961,3877,3831,3747,3701,3855,3725,327,1135,500,2650,5,1,65429516,2470,-38.13,0.40,12,0.06,-99.00,9490.00,5440,20240326,-30.61,3100,20240806,21.77,4030,-6.33,20250123,3655,3.28,20250102,5440,-30.61,20240326,3100,21.77,20240806,0.64,N,009160,500,327 억,,1857923,N,N,21,N,00,N 20250206,140228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3775,-20,5,-0.53,44621990,11774,13.55,3870,3870,3770,4930,2660,3795,3789.88,2.84,0,-7601,3961,3877,3831,3747,3701,3855,3725,327,1135,500,2650,5,1,65429516,2470,-38.13,0.40,12,0.02,-99.00,9490.00,5440,20240326,-30.61,3100,20240806,21.77,4030,-6.33,20250123,3655,3.28,20250102,5440,-30.61,20240326,3100,21.77,20240806,0.64,N,009160,500,327 억,,1857923,N,N,21,N,00,N diff --git a/009180/price/prices-20250201.csv b/009180/price/prices-20250201.csv index a2f852527c2c..847d17d77d7e 100644 --- a/009180/price/prices-20250201.csv +++ b/009180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160230,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2130,-15,5,-0.70,260478585,122589,253.39,2160,2160,2090,2785,1505,2145,2124.79,3.42,0,11763,2185,2165,2145,2125,2105,2155,2115,147,640,500,1410,5,1,28155825,600,3.17,0.50,12,0.44,672.00,4255.00,3320,20240625,-35.84,1915,20241209,11.23,2415,-11.80,20250123,2020,5.45,20250203,3320,-35.84,20240625,1915,11.23,20241209,1.40,N,009180,500,146 억,,963144,N,N,2,N,00,N +20250207,150231,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2140,-5,5,-0.23,236738795,111420,230.30,2160,2160,2090,2785,1505,2145,2124.72,3.42,0,13229,2185,2165,2145,2125,2105,2155,2115,147,640,500,1410,5,1,28155825,603,3.18,0.50,12,0.40,672.00,4255.00,3320,20240625,-35.54,1915,20241209,11.75,2415,-11.39,20250123,2020,5.94,20250203,3320,-35.54,20240625,1915,11.75,20241209,1.40,N,009180,500,146 억,,963144,N,N,12,N,00,N +20250207,140230,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2120,-25,5,-1.17,228717890,107667,222.54,2160,2160,2090,2785,1505,2145,2124.28,3.42,0,14595,2185,2165,2145,2125,2105,2155,2115,147,640,500,1410,5,1,28155825,597,3.15,0.50,12,0.38,672.00,4255.00,3320,20240625,-36.14,1915,20241209,10.70,2415,-12.22,20250123,2020,4.95,20250203,3320,-36.14,20240625,1915,10.70,20241209,1.40,N,009180,500,146 억,,963144,N,N,12,N,00,N +20250207,130230,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2130,-15,5,-0.70,208635080,98218,203.01,2160,2160,2090,2785,1505,2145,2124.17,3.42,0,16699,2185,2165,2145,2125,2105,2155,2115,147,640,500,1410,5,1,28155825,600,3.17,0.50,12,0.35,672.00,4255.00,3320,20240625,-35.84,1915,20241209,11.23,2415,-11.80,20250123,2020,5.45,20250203,3320,-35.84,20240625,1915,11.23,20241209,1.40,N,009180,500,146 억,,963144,N,N,12,N,00,N +20250207,120229,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2150,5,2,0.23,64845165,30231,62.49,2160,2160,2140,2785,1505,2145,2144.99,3.42,0,-10400,2185,2165,2145,2125,2105,2155,2115,147,640,500,1410,5,1,28155825,605,3.20,0.51,12,0.11,672.00,4255.00,3320,20240625,-35.24,1915,20241209,12.27,2415,-10.97,20250123,2020,6.44,20250203,3320,-35.24,20240625,1915,12.27,20241209,1.40,N,009180,500,146 억,,963144,N,N,12,N,00,N +20250207,110229,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2150,5,2,0.23,54110530,25228,52.15,2160,2160,2140,2785,1505,2145,2144.86,3.42,0,-7014,2185,2165,2145,2125,2105,2155,2115,147,640,500,1410,5,1,28155825,605,3.20,0.51,12,0.09,672.00,4255.00,3320,20240625,-35.24,1915,20241209,12.27,2415,-10.97,20250123,2020,6.44,20250203,3320,-35.24,20240625,1915,12.27,20241209,1.40,N,009180,500,146 억,,963144,N,N,12,N,00,N +20250207,100230,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2145,0,3,0.00,30271780,14122,29.19,2160,2160,2140,2785,1505,2145,2143.58,3.42,0,-2184,2185,2165,2145,2125,2105,2155,2115,147,640,500,1410,5,1,28155825,604,3.19,0.50,12,0.05,672.00,4255.00,3320,20240625,-35.39,1915,20241209,12.01,2415,-11.18,20250123,2020,6.19,20250203,3320,-35.39,20240625,1915,12.01,20241209,1.40,N,009180,500,146 억,,963144,N,N,12,N,00,N +20250207,090230,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2160,15,2,0.70,949005,442,0.91,2160,2160,2145,2785,1505,2145,2148.04,3.42,0,-13,2185,2165,2145,2125,2105,2155,2115,147,640,500,1410,5,1,28155825,608,3.21,0.51,12,0.00,672.00,4255.00,3320,20240625,-34.94,1915,20241209,12.79,2415,-10.56,20250123,2020,6.93,20250203,3320,-34.94,20240625,1915,12.79,20241209,1.40,N,009180,500,146 억,,963144,N,N,12,N,00,N 20250206,160226,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2145,0,3,0.00,101995825,47440,36.32,2150,2165,2125,2785,1505,2145,2150.05,3.43,0,-3574,2171,2157,2141,2127,2111,2165,2135,147,640,500,1410,5,1,28155825,604,3.19,0.50,12,0.17,672.00,4255.00,3320,20240625,-35.39,1915,20241209,12.01,2415,-11.18,20250123,2020,6.19,20250203,3320,-35.39,20240625,1915,12.01,20241209,1.35,N,009180,500,146 억,,966334,N,N,12,N,00,N 20250206,150227,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2150,5,2,0.23,93076280,43283,33.14,2150,2165,2125,2785,1505,2145,2150.41,3.43,0,-3826,2171,2157,2141,2127,2111,2165,2135,147,640,500,1410,5,1,28155825,605,3.20,0.51,12,0.15,672.00,4255.00,3320,20240625,-35.24,1915,20241209,12.27,2415,-10.97,20250123,2020,6.44,20250203,3320,-35.24,20240625,1915,12.27,20241209,1.35,N,009180,500,146 억,,966334,N,N,9,N,00,N 20250206,140228,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2155,10,2,0.47,83391840,38773,29.68,2150,2165,2125,2785,1505,2145,2150.77,3.43,0,-3826,2171,2157,2141,2127,2111,2165,2135,147,640,500,1410,5,1,28155825,607,3.21,0.51,12,0.14,672.00,4255.00,3320,20240625,-35.09,1915,20241209,12.53,2415,-10.77,20250123,2020,6.68,20250203,3320,-35.09,20240625,1915,12.53,20241209,1.35,N,009180,500,146 억,,966334,N,N,9,N,00,N diff --git a/009190/price/prices-20250201.csv b/009190/price/prices-20250201.csv index 31fc5d988464..6d821fc394e7 100644 --- a/009190/price/prices-20250201.csv +++ b/009190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1490,-10,5,-0.67,185106631,124622,188.86,1500,1521,1472,1950,1050,1500,1485.34,1.20,0,-41141,1525,1512,1502,1489,1479,1507,1484,212,450,500,1020,1,1,42359986,631,-1.95,0.77,12,0.29,-766.00,1938.00,2650,20240321,-43.77,1260,20240503,18.25,1655,-9.97,20250110,1407,5.90,20250203,2650,-43.77,20240321,1260,18.25,20240503,0.44,N,009190,500,211 억,,508124,N,N,1,N,00,N +20250207,150231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1473,-27,5,-1.80,171402780,115386,174.87,1500,1521,1473,1950,1050,1500,1485.47,1.20,0,-39200,1525,1512,1502,1489,1479,1507,1484,212,450,500,1020,1,1,42359986,624,-1.92,0.76,12,0.27,-766.00,1938.00,2650,20240321,-44.42,1260,20240503,16.90,1655,-11.00,20250110,1407,4.69,20250203,2650,-44.42,20240321,1260,16.90,20240503,0.44,N,009190,500,211 억,,508124,N,N,17,N,00,N +20250207,140230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1485,-15,5,-1.00,147106505,98953,149.96,1500,1521,1477,1950,1050,1500,1486.63,1.20,0,-34853,1525,1512,1502,1489,1479,1507,1484,212,450,500,1020,1,1,42359986,629,-1.94,0.77,12,0.23,-766.00,1938.00,2650,20240321,-43.96,1260,20240503,17.86,1655,-10.27,20250110,1407,5.54,20250203,2650,-43.96,20240321,1260,17.86,20240503,0.44,N,009190,500,211 억,,508124,N,N,17,N,00,N +20250207,130230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1480,-20,5,-1.33,135523551,91136,138.12,1500,1521,1477,1950,1050,1500,1487.05,1.20,0,-32677,1525,1512,1502,1489,1479,1507,1484,212,450,500,1020,1,1,42359986,627,-1.93,0.76,12,0.22,-766.00,1938.00,2650,20240321,-44.15,1260,20240503,17.46,1655,-10.57,20250110,1407,5.19,20250203,2650,-44.15,20240321,1260,17.46,20240503,0.44,N,009190,500,211 억,,508124,N,N,17,N,00,N +20250207,120229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1490,-10,5,-0.67,80370020,53951,81.76,1500,1521,1481,1950,1050,1500,1489.69,1.20,0,-4911,1525,1512,1502,1489,1479,1507,1484,212,450,500,1020,1,1,42359986,631,-1.95,0.77,12,0.13,-766.00,1938.00,2650,20240321,-43.77,1260,20240503,18.25,1655,-9.97,20250110,1407,5.90,20250203,2650,-43.77,20240321,1260,18.25,20240503,0.44,N,009190,500,211 억,,508124,N,N,17,N,00,N +20250207,110230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1495,-5,5,-0.33,79949997,53669,81.34,1500,1521,1481,1950,1050,1500,1489.69,1.20,0,-4901,1525,1512,1502,1489,1479,1507,1484,212,450,500,1020,1,1,42359986,633,-1.95,0.77,12,0.13,-766.00,1938.00,2650,20240321,-43.58,1260,20240503,18.65,1655,-9.67,20250110,1407,6.25,20250203,2650,-43.58,20240321,1260,18.65,20240503,0.44,N,009190,500,211 억,,508124,N,N,17,N,00,N +20250207,100230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1489,-11,5,-0.73,55961570,37577,56.95,1500,1521,1481,1950,1050,1500,1489.25,1.20,0,-5365,1525,1512,1502,1489,1479,1507,1484,212,450,500,1020,1,1,42359986,631,-1.94,0.77,12,0.09,-766.00,1938.00,2650,20240321,-43.81,1260,20240503,18.17,1655,-10.03,20250110,1407,5.83,20250203,2650,-43.81,20240321,1260,18.17,20240503,0.44,N,009190,500,211 억,,508124,N,N,17,N,00,N +20250207,090230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1488,-12,5,-0.80,9880602,6588,9.98,1500,1501,1488,1950,1050,1500,1499.79,1.20,0,-6252,1525,1512,1502,1489,1479,1507,1484,212,450,500,1020,1,1,42359986,630,-1.94,0.77,12,0.02,-766.00,1938.00,2650,20240321,-43.85,1260,20240503,18.10,1655,-10.09,20250110,1407,5.76,20250203,2650,-43.85,20240321,1260,18.10,20240503,0.44,N,009190,500,211 억,,508124,N,N,17,N,00,N 20250206,160226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1500,-7,5,-0.46,98837215,65903,110.95,1514,1515,1492,1959,1055,1507,1499.74,1.23,0,-16036,1545,1526,1508,1489,1471,1535,1498,212,452,500,1020,1,1,42359986,635,-1.96,0.77,12,0.16,-766.00,1938.00,2650,20240321,-43.40,1260,20240503,19.05,1655,-9.37,20250110,1407,6.61,20250203,2650,-43.40,20240321,1260,19.05,20240503,0.42,N,009190,500,211 억,,519680,N,N,17,N,00,N 20250206,150227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1492,-15,5,-1.00,86730057,57816,97.33,1514,1515,1492,1959,1055,1507,1500.10,1.23,0,-14485,1545,1526,1508,1489,1471,1535,1498,212,452,500,1020,1,1,42359986,632,-1.95,0.77,12,0.14,-766.00,1938.00,2650,20240321,-43.70,1260,20240503,18.41,1655,-9.85,20250110,1407,6.04,20250203,2650,-43.70,20240321,1260,18.41,20240503,0.42,N,009190,500,211 억,,519680,N,N,10,N,00,N 20250206,140228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1508,1,2,0.07,49587278,33000,55.55,1514,1515,1499,1959,1055,1507,1502.64,1.23,0,-3804,1545,1526,1508,1489,1471,1535,1498,212,452,500,1020,1,1,42359986,639,-1.97,0.78,12,0.08,-766.00,1938.00,2650,20240321,-43.09,1260,20240503,19.68,1655,-8.88,20250110,1407,7.18,20250203,2650,-43.09,20240321,1260,19.68,20240503,0.42,N,009190,500,211 억,,519680,N,N,10,N,00,N diff --git a/009200/price/prices-20250201.csv b/009200/price/prices-20250201.csv index 3ae936124de8..2dbca7af75fc 100644 --- a/009200/price/prices-20250201.csv +++ b/009200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2020,-10,5,-0.49,191292180,94985,157.54,2025,2030,2005,2635,1425,2030,2013.92,2.40,0,-32038,2066,2047,2031,2012,1996,2047,2012,1040,605,2500,1500,5,1,41609310,841,24.34,0.20,12,0.23,83.00,9962.00,2450,20240201,-17.55,1906,20241209,5.98,2235,-9.62,20250102,1993,1.35,20250203,2435,-17.04,20241014,1906,5.98,20241209,1.14,N,009200,2500,1040 억,,999199,N,N,2,N,00,N +20250207,150231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2020,-10,5,-0.49,156068440,77522,128.58,2025,2030,2005,2635,1425,2030,2013.21,2.40,0,-29077,2066,2047,2031,2012,1996,2047,2012,1040,605,2500,1500,5,1,41609310,841,24.34,0.20,12,0.19,83.00,9962.00,2450,20240201,-17.55,1906,20241209,5.98,2235,-9.62,20250102,1993,1.35,20250203,2435,-17.04,20241014,1906,5.98,20241209,1.14,N,009200,2500,1040 억,,999199,N,N,19,N,00,N +20250207,140230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2020,-10,5,-0.49,149240450,74137,122.96,2025,2030,2005,2635,1425,2030,2013.04,2.40,0,-26878,2066,2047,2031,2012,1996,2047,2012,1040,605,2500,1500,5,1,41609310,841,24.34,0.20,12,0.18,83.00,9962.00,2450,20240201,-17.55,1906,20241209,5.98,2235,-9.62,20250102,1993,1.35,20250203,2435,-17.04,20241014,1906,5.98,20241209,1.14,N,009200,2500,1040 억,,999199,N,N,19,N,00,N +20250207,130230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2015,-15,5,-0.74,99261560,49295,81.76,2025,2030,2005,2635,1425,2030,2013.62,2.40,0,-10305,2066,2047,2031,2012,1996,2047,2012,1040,605,2500,1500,5,1,41609310,838,24.28,0.20,12,0.12,83.00,9962.00,2450,20240201,-17.76,1906,20241209,5.72,2235,-9.84,20250102,1993,1.10,20250203,2435,-17.25,20241014,1906,5.72,20241209,1.14,N,009200,2500,1040 억,,999199,N,N,19,N,00,N +20250207,120230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2010,-20,5,-0.99,76080755,37760,62.63,2025,2030,2005,2635,1425,2030,2014.85,2.40,0,-4174,2066,2047,2031,2012,1996,2047,2012,1040,605,2500,1500,5,1,41609310,836,24.22,0.20,12,0.09,83.00,9962.00,2450,20240201,-17.96,1906,20241209,5.46,2235,-10.07,20250102,1993,0.85,20250203,2435,-17.45,20241014,1906,5.46,20241209,1.14,N,009200,2500,1040 억,,999199,N,N,19,N,00,N +20250207,110230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2015,-15,5,-0.74,37123120,18389,30.50,2025,2030,2015,2635,1425,2030,2018.77,2.40,0,-4698,2066,2047,2031,2012,1996,2047,2012,1040,605,2500,1500,5,1,41609310,838,24.28,0.20,12,0.04,83.00,9962.00,2450,20240201,-17.76,1906,20241209,5.72,2235,-9.84,20250102,1993,1.10,20250203,2435,-17.25,20241014,1906,5.72,20241209,1.14,N,009200,2500,1040 억,,999199,N,N,19,N,00,N +20250207,100231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2015,-15,5,-0.74,27350230,13539,22.46,2025,2030,2015,2635,1425,2030,2020.11,2.40,0,-3196,2066,2047,2031,2012,1996,2047,2012,1040,605,2500,1500,5,1,41609310,838,24.28,0.20,12,0.03,83.00,9962.00,2450,20240201,-17.76,1906,20241209,5.72,2235,-9.84,20250102,1993,1.10,20250203,2435,-17.25,20241014,1906,5.72,20241209,1.14,N,009200,2500,1040 억,,999199,N,N,19,N,00,N +20250207,090231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2025,-5,5,-0.25,91125,45,0.07,2025,2025,2025,2635,1425,2030,2025.00,2.40,0,-6,2066,2047,2031,2012,1996,2047,2012,1040,605,2500,1500,5,1,41609310,843,24.40,0.20,12,0.00,83.00,9962.00,2450,20240201,-17.35,1906,20241209,6.24,2235,-9.40,20250102,1993,1.61,20250203,2435,-16.84,20241014,1906,6.24,20241209,1.14,N,009200,2500,1040 억,,999199,N,N,19,N,00,N 20250206,160226,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2030,0,3,0.00,122220860,60226,86.56,2030,2050,2015,2635,1425,2030,2029.37,2.42,0,-6929,2073,2051,2028,2006,1983,2062,2017,1040,605,2500,1500,5,1,41609310,845,24.46,0.20,12,0.14,83.00,9962.00,2450,20240201,-17.14,1906,20241209,6.51,2235,-9.17,20250102,1993,1.86,20250203,2435,-16.63,20241014,1906,6.51,20241209,1.14,N,009200,2500,1040 억,,1006112,N,N,19,N,00,N 20250206,150227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2025,-5,5,-0.25,114455810,56386,81.04,2030,2050,2015,2635,1425,2030,2029.86,2.42,0,-3470,2073,2051,2028,2006,1983,2062,2017,1040,605,2500,1500,5,1,41609310,843,24.40,0.20,12,0.14,83.00,9962.00,2450,20240201,-17.35,1906,20241209,6.24,2235,-9.40,20250102,1993,1.61,20250203,2435,-16.84,20241014,1906,6.24,20241209,1.14,N,009200,2500,1040 억,,1006112,N,N,14,N,00,N 20250206,140229,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2030,0,3,0.00,108795555,53589,77.02,2030,2050,2015,2635,1425,2030,2030.18,2.42,0,-1725,2073,2051,2028,2006,1983,2062,2017,1040,605,2500,1500,5,1,41609310,845,24.46,0.20,12,0.13,83.00,9962.00,2450,20240201,-17.14,1906,20241209,6.51,2235,-9.17,20250102,1993,1.86,20250203,2435,-16.63,20241014,1906,6.51,20241209,1.14,N,009200,2500,1040 억,,1006112,N,N,14,N,00,N diff --git a/009240/price/prices-20250201.csv b/009240/price/prices-20250201.csv index a51b232a6a43..67061a22f039 100644 --- a/009240/price/prices-20250201.csv +++ b/009240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160231,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45300,-700,5,-1.52,971020250,21298,98.81,45900,46150,45300,59800,32200,46000,45592.13,14.05,0,-6673,46533,46266,46033,45766,45533,46150,45650,235,13800,1000,33120,50,1,23533928,10661,-17.15,1.74,12,0.09,-2641.00,26011.00,69000,20240516,-34.35,44950,20240416,0.78,48900,-7.36,20250103,45000,0.67,20250203,69000,-34.35,20240516,44950,0.78,20240416,0.29,N,009240,1000,235 억,,3306496,N,N,84,N,00,N +20250207,150232,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45400,-600,5,-1.30,790132600,17309,80.31,45900,46150,45350,59800,32200,46000,45648.66,14.05,0,-5638,46533,46266,46033,45766,45533,46150,45650,235,13800,1000,33120,50,1,23533928,10684,-17.19,1.75,12,0.07,-2641.00,26011.00,69000,20240516,-34.20,44950,20240416,1.00,48900,-7.16,20250103,45000,0.89,20250203,69000,-34.20,20240516,44950,1.00,20240416,0.29,N,009240,1000,235 억,,3306496,N,N,0,N,00,N +20250207,140231,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45550,-450,5,-0.98,577923200,12643,58.66,45900,46150,45500,59800,32200,46000,45710.92,14.05,0,-4865,46533,46266,46033,45766,45533,46150,45650,235,13800,1000,33120,50,1,23533928,10720,-17.25,1.75,12,0.05,-2641.00,26011.00,69000,20240516,-33.99,44950,20240416,1.33,48900,-6.85,20250103,45000,1.22,20250203,69000,-33.99,20240516,44950,1.33,20240416,0.29,N,009240,1000,235 억,,3306496,N,N,0,N,00,N +20250207,130230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45500,-500,5,-1.09,522429850,11425,53.01,45900,46150,45500,59800,32200,46000,45726.90,14.05,0,-4603,46533,46266,46033,45766,45533,46150,45650,235,13800,1000,33120,50,1,23533928,10708,-17.23,1.75,12,0.05,-2641.00,26011.00,69000,20240516,-34.06,44950,20240416,1.22,48900,-6.95,20250103,45000,1.11,20250203,69000,-34.06,20240516,44950,1.22,20240416,0.29,N,009240,1000,235 억,,3306496,N,N,0,N,00,N +20250207,120230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45750,-250,5,-0.54,316252500,6906,32.04,45900,46150,45600,59800,32200,46000,45793.87,14.05,0,-2464,46533,46266,46033,45766,45533,46150,45650,235,13800,1000,33120,50,1,23533928,10767,-17.32,1.76,12,0.03,-2641.00,26011.00,69000,20240516,-33.70,44950,20240416,1.78,48900,-6.44,20250103,45000,1.67,20250203,69000,-33.70,20240516,44950,1.78,20240416,0.29,N,009240,1000,235 억,,3306496,N,N,0,N,00,N +20250207,110230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45850,-150,5,-0.33,255122450,5571,25.85,45900,46150,45600,59800,32200,46000,45794.73,14.05,0,-1673,46533,46266,46033,45766,45533,46150,45650,235,13800,1000,33120,50,1,23533928,10790,-17.36,1.76,12,0.02,-2641.00,26011.00,69000,20240516,-33.55,44950,20240416,2.00,48900,-6.24,20250103,45000,1.89,20250203,69000,-33.55,20240516,44950,2.00,20240416,0.29,N,009240,1000,235 억,,3306496,N,N,0,N,00,N +20250207,100231,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45750,-250,5,-0.54,186504350,4071,18.89,45900,46150,45600,59800,32200,46000,45812.91,14.05,0,-1576,46533,46266,46033,45766,45533,46150,45650,235,13800,1000,33120,50,1,23533928,10767,-17.32,1.76,12,0.02,-2641.00,26011.00,69000,20240516,-33.70,44950,20240416,1.78,48900,-6.44,20250103,45000,1.67,20250203,69000,-33.70,20240516,44950,1.78,20240416,0.29,N,009240,1000,235 억,,3306496,N,N,0,N,00,N +20250207,090231,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46150,150,2,0.33,27583650,601,2.79,45900,46150,45800,59800,32200,46000,45896.26,14.05,0,-379,46533,46266,46033,45766,45533,46150,45650,235,13800,1000,33120,50,1,23533928,10861,-17.47,1.77,12,0.00,-2641.00,26011.00,69000,20240516,-33.12,44950,20240416,2.67,48900,-5.62,20250103,45000,2.56,20250203,69000,-33.12,20240516,44950,2.67,20240416,0.29,N,009240,1000,235 억,,3306496,N,N,0,N,00,N 20250206,160226,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46000,-100,5,-0.22,984194800,21411,164.40,46100,46300,45800,59900,32300,46100,45966.66,14.05,0,-1787,46833,46466,46283,45916,45733,46375,45825,235,13800,1000,33190,50,1,23533928,10826,-17.42,1.77,12,0.09,-2641.00,26011.00,69000,20240516,-33.33,44950,20240416,2.34,48900,-5.93,20250103,45000,2.22,20250203,69000,-33.33,20240516,44950,2.34,20240416,0.28,N,009240,1000,235 억,,3307051,N,N,38,N,00,N 20250206,150228,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45850,-250,5,-0.54,844232000,18365,141.01,46100,46300,45800,59900,32300,46100,45969.55,14.05,0,-1838,46833,46466,46283,45916,45733,46375,45825,235,13800,1000,33190,50,1,23533928,10790,-17.36,1.76,12,0.08,-2641.00,26011.00,69000,20240516,-33.55,44950,20240416,2.00,48900,-6.24,20250103,45000,1.89,20250203,69000,-33.55,20240516,44950,2.00,20240416,0.28,N,009240,1000,235 억,,3307051,N,N,38,N,00,N 20250206,140229,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45900,-200,5,-0.43,691073650,15026,115.37,46100,46300,45850,59900,32300,46100,45991.79,14.05,0,-1235,46833,46466,46283,45916,45733,46375,45825,235,13800,1000,33190,50,1,23533928,10802,-17.38,1.76,12,0.06,-2641.00,26011.00,69000,20240516,-33.48,44950,20240416,2.11,48900,-6.13,20250103,45000,2.00,20250203,69000,-33.48,20240516,44950,2.11,20240416,0.28,N,009240,1000,235 억,,3307051,N,N,38,N,00,N diff --git a/009270/price/prices-20250201.csv b/009270/price/prices-20250201.csv index bb4dba331704..b2f7665ea1ca 100644 --- a/009270/price/prices-20250201.csv +++ b/009270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160231,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1401,2,2,0.14,672418644,482088,88.31,1399,1412,1381,1818,980,1399,1394.80,1.75,0,-27237,1441,1420,1394,1373,1347,1430,1383,513,419,500,1030,1,1,102586356,1437,24.16,0.56,12,0.47,58.00,2517.00,1677,20241219,-16.46,1152,20240909,21.61,1593,-12.05,20250113,1339,4.63,20250204,1677,-16.46,20241219,1152,21.61,20240909,4.02,N,009270,500,512 억,,1794604,N,N,0,N,00,N +20250207,150232,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1400,1,2,0.07,596405401,427790,78.36,1399,1412,1381,1818,980,1399,1394.15,1.75,0,-19835,1441,1420,1394,1373,1347,1430,1383,513,419,500,1030,1,1,102586356,1436,24.14,0.56,12,0.42,58.00,2517.00,1677,20241219,-16.52,1152,20240909,21.53,1593,-12.12,20250113,1339,4.56,20250204,1677,-16.52,20241219,1152,21.53,20240909,4.02,N,009270,500,512 억,,1794604,N,N,0,N,00,N +20250207,140231,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1402,3,2,0.21,493522215,354318,64.90,1399,1412,1381,1818,980,1399,1392.88,1.75,0,-38225,1441,1420,1394,1373,1347,1430,1383,513,419,500,1030,1,1,102586356,1438,24.17,0.56,12,0.35,58.00,2517.00,1677,20241219,-16.40,1152,20240909,21.70,1593,-11.99,20250113,1339,4.71,20250204,1677,-16.40,20241219,1152,21.70,20240909,4.02,N,009270,500,512 억,,1794604,N,N,0,N,00,N +20250207,130231,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1404,5,2,0.36,436554461,313714,57.46,1399,1412,1381,1818,980,1399,1391.57,1.75,0,-44509,1441,1420,1394,1373,1347,1430,1383,513,419,500,1030,1,1,102586356,1440,24.21,0.56,12,0.31,58.00,2517.00,1677,20241219,-16.28,1152,20240909,21.88,1593,-11.86,20250113,1339,4.85,20250204,1677,-16.28,20241219,1152,21.88,20240909,4.02,N,009270,500,512 억,,1794604,N,N,0,N,00,N +20250207,120230,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1381,-18,5,-1.29,275998914,199013,36.45,1399,1404,1381,1818,980,1399,1386.84,1.75,0,-26889,1441,1420,1394,1373,1347,1430,1383,513,419,500,1030,1,1,102586356,1417,23.81,0.55,12,0.19,58.00,2517.00,1677,20241219,-17.65,1152,20240909,19.88,1593,-13.31,20250113,1339,3.14,20250204,1677,-17.65,20241219,1152,19.88,20240909,4.02,N,009270,500,512 억,,1794604,N,N,0,N,00,N +20250207,110230,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1384,-15,5,-1.07,232124059,167279,30.64,1399,1404,1381,1818,980,1399,1387.65,1.75,0,-24480,1441,1420,1394,1373,1347,1430,1383,513,419,500,1030,1,1,102586356,1420,23.86,0.55,12,0.16,58.00,2517.00,1677,20241219,-17.47,1152,20240909,20.14,1593,-13.12,20250113,1339,3.36,20250204,1677,-17.47,20241219,1152,20.14,20240909,4.02,N,009270,500,512 억,,1794604,N,N,0,N,00,N +20250207,100231,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1383,-16,5,-1.14,92589421,66678,12.21,1399,1404,1382,1818,980,1399,1388.60,1.75,0,-10222,1441,1420,1394,1373,1347,1430,1383,513,419,500,1030,1,1,102586356,1419,23.84,0.55,12,0.06,58.00,2517.00,1677,20241219,-17.53,1152,20240909,20.05,1593,-13.18,20250113,1339,3.29,20250204,1677,-17.53,20241219,1152,20.05,20240909,4.02,N,009270,500,512 억,,1794604,N,N,0,N,00,N +20250207,090231,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1402,3,2,0.21,6677362,4776,0.87,1399,1402,1392,1818,980,1399,1398.11,1.75,0,-2606,1441,1420,1394,1373,1347,1430,1383,513,419,500,1030,1,1,102586356,1438,24.17,0.56,12,0.00,58.00,2517.00,1677,20241219,-16.40,1152,20240909,21.70,1593,-11.99,20250113,1339,4.71,20250204,1677,-16.40,20241219,1152,21.70,20240909,4.02,N,009270,500,512 억,,1794604,N,N,0,N,00,N 20250206,160227,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1399,24,2,1.75,759080617,545517,144.77,1380,1415,1368,1787,963,1375,1391.38,1.75,0,10453,1398,1386,1368,1356,1338,1392,1362,513,412,500,1010,1,1,102586356,1435,24.12,0.56,12,0.53,58.00,2517.00,1677,20241219,-16.58,1152,20240909,21.44,1593,-12.18,20250113,1339,4.48,20250204,1677,-16.58,20241219,1152,21.44,20240909,3.99,N,009270,500,512 억,,1796137,N,N,131,N,00,N 20250206,150228,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1393,18,2,1.31,722513873,519338,137.83,1380,1415,1368,1787,963,1375,1391.22,1.75,0,12363,1398,1386,1368,1356,1338,1392,1362,513,412,500,1010,1,1,102586356,1429,24.02,0.55,12,0.51,58.00,2517.00,1677,20241219,-16.94,1152,20240909,20.92,1593,-12.55,20250113,1339,4.03,20250204,1677,-16.94,20241219,1152,20.92,20240909,3.99,N,009270,500,512 억,,1796137,N,N,131,N,00,N 20250206,140229,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1395,20,2,1.45,649473631,466897,123.91,1380,1415,1368,1787,963,1375,1391.04,1.75,0,14431,1398,1386,1368,1356,1338,1392,1362,513,412,500,1010,1,1,102586356,1431,24.05,0.55,12,0.46,58.00,2517.00,1677,20241219,-16.82,1152,20240909,21.09,1593,-12.43,20250113,1339,4.18,20250204,1677,-16.82,20241219,1152,21.09,20240909,3.99,N,009270,500,512 억,,1796137,N,N,131,N,00,N diff --git a/009290/price/prices-20250201.csv b/009290/price/prices-20250201.csv index eff89ada8ffb..3ef4f5a55756 100644 --- a/009290/price/prices-20250201.csv +++ b/009290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160231,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5410,-100,5,-1.81,266586180,48919,146.39,5510,5530,5410,7160,3860,5510,5449.56,16.64,0,-9294,5603,5556,5523,5476,5443,5540,5460,524,1650,1000,4070,10,1,52420851,2836,7.67,0.47,12,0.09,705.00,11401.00,8420,20240320,-35.75,5010,20241115,7.98,5880,-7.99,20250114,5360,0.93,20250203,8420,-35.75,20240320,5010,7.98,20241115,0.65,N,009290,1000,524 억,,8724418,N,N,2,N,00,N +20250207,150232,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5420,-90,5,-1.63,228285570,41847,125.23,5510,5530,5420,7160,3860,5510,5455.24,16.64,0,-7335,5603,5556,5523,5476,5443,5540,5460,524,1650,1000,4070,10,1,52420851,2841,7.69,0.48,12,0.08,705.00,11401.00,8420,20240320,-35.63,5010,20241115,8.18,5880,-7.82,20250114,5360,1.12,20250203,8420,-35.63,20240320,5010,8.18,20241115,0.65,N,009290,1000,524 억,,8724418,N,N,25,N,00,N +20250207,140231,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5430,-80,5,-1.45,214897700,39382,117.85,5510,5530,5430,7160,3860,5510,5456.75,16.64,0,-5714,5603,5556,5523,5476,5443,5540,5460,524,1650,1000,4070,10,1,52420851,2846,7.70,0.48,12,0.08,705.00,11401.00,8420,20240320,-35.51,5010,20241115,8.38,5880,-7.65,20250114,5360,1.31,20250203,8420,-35.51,20240320,5010,8.38,20241115,0.65,N,009290,1000,524 억,,8724418,N,N,25,N,00,N +20250207,130231,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5430,-80,5,-1.45,170035940,31126,93.15,5510,5530,5430,7160,3860,5510,5462.83,16.64,0,-3649,5603,5556,5523,5476,5443,5540,5460,524,1650,1000,4070,10,1,52420851,2846,7.70,0.48,12,0.06,705.00,11401.00,8420,20240320,-35.51,5010,20241115,8.38,5880,-7.65,20250114,5360,1.31,20250203,8420,-35.51,20240320,5010,8.38,20241115,0.65,N,009290,1000,524 억,,8724418,N,N,25,N,00,N +20250207,120230,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5450,-60,5,-1.09,136072580,24892,74.49,5510,5530,5440,7160,3860,5510,5466.52,16.64,0,-3247,5603,5556,5523,5476,5443,5540,5460,524,1650,1000,4070,10,1,52420851,2857,7.73,0.48,12,0.05,705.00,11401.00,8420,20240320,-35.27,5010,20241115,8.78,5880,-7.31,20250114,5360,1.68,20250203,8420,-35.27,20240320,5010,8.78,20241115,0.65,N,009290,1000,524 억,,8724418,N,N,25,N,00,N +20250207,110231,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5450,-60,5,-1.09,93006040,16999,50.87,5510,5530,5440,7160,3860,5510,5471.27,16.64,0,-2599,5603,5556,5523,5476,5443,5540,5460,524,1650,1000,4070,10,1,52420851,2857,7.73,0.48,12,0.03,705.00,11401.00,8420,20240320,-35.27,5010,20241115,8.78,5880,-7.31,20250114,5360,1.68,20250203,8420,-35.27,20240320,5010,8.78,20241115,0.65,N,009290,1000,524 억,,8724418,N,N,25,N,00,N +20250207,100231,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5480,-30,5,-0.54,34655590,6305,18.87,5510,5530,5480,7160,3860,5510,5496.52,16.64,0,-2888,5603,5556,5523,5476,5443,5540,5460,524,1650,1000,4070,10,1,52420851,2873,7.77,0.48,12,0.01,705.00,11401.00,8420,20240320,-34.92,5010,20241115,9.38,5880,-6.80,20250114,5360,2.24,20250203,8420,-34.92,20240320,5010,9.38,20241115,0.65,N,009290,1000,524 억,,8724418,N,N,25,N,00,N +20250207,090231,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5510,0,3,0.00,0,0,0.00,0,0,0,7160,3860,5510,0.00,16.64,0,0,5603,5556,5523,5476,5443,5540,5460,524,1650,1000,4070,10,1,52420851,2888,7.82,0.48,12,0.00,705.00,11401.00,8420,20240320,-34.56,5010,20241115,9.98,5880,-6.29,20250114,5360,2.80,20250203,8420,-34.56,20240320,5010,9.98,20241115,0.65,N,009290,1000,524 억,,8724418,N,N,25,N,00,N 20250206,160227,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5510,0,3,0.00,183029390,33140,75.47,5540,5570,5490,7160,3860,5510,5522.91,16.64,0,3198,5623,5566,5533,5476,5443,5550,5460,524,1650,1000,4070,10,1,52420851,2888,7.82,0.48,12,0.06,705.00,11401.00,8420,20240320,-34.56,5010,20241115,9.98,5880,-6.29,20250114,5360,2.80,20250203,8420,-34.56,20240320,5010,9.98,20241115,0.65,N,009290,1000,524 억,,8722113,N,N,25,N,00,N 20250206,150228,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5520,10,2,0.18,167363360,30297,68.99,5540,5570,5490,7160,3860,5510,5524.09,16.64,0,4648,5623,5566,5533,5476,5443,5550,5460,524,1650,1000,4070,10,1,52420851,2894,7.83,0.48,12,0.06,705.00,11401.00,8420,20240320,-34.44,5010,20241115,10.18,5880,-6.12,20250114,5360,2.99,20250203,8420,-34.44,20240320,5010,10.18,20241115,0.65,N,009290,1000,524 억,,8722113,N,N,17,N,00,N 20250206,140229,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5520,10,2,0.18,159959880,28955,65.94,5540,5570,5490,7160,3860,5510,5524.43,16.64,0,5207,5623,5566,5533,5476,5443,5550,5460,524,1650,1000,4070,10,1,52420851,2894,7.83,0.48,12,0.06,705.00,11401.00,8420,20240320,-34.44,5010,20241115,10.18,5880,-6.12,20250114,5360,2.99,20250203,8420,-34.44,20240320,5010,10.18,20241115,0.65,N,009290,1000,524 억,,8722113,N,N,17,N,00,N diff --git a/009300/price/prices-20250201.csv b/009300/price/prices-20250201.csv index 4ae8d1c723ea..4d48471ab1f3 100644 --- a/009300/price/prices-20250201.csv +++ b/009300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160231,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16300,-130,5,-0.79,111284090,6803,116.33,16430,16510,16240,21350,11510,16430,16358.09,2.41,0,-2563,16736,16582,16396,16242,16056,16660,16320,64,4920,1000,10180,10,1,6370000,1038,4.86,0.51,12,0.11,3355.00,31708.00,37950,20240718,-57.05,15400,20250203,5.84,18100,-9.94,20250110,15400,5.84,20250203,37950,-57.05,20240718,15400,5.84,20250203,1.99,N,009300,1000,63 억,,153669,N,N,0,N,00,N +20250207,150232,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16390,-40,5,-0.24,107760080,6587,112.64,16430,16510,16240,21350,11510,16430,16359.51,2.41,0,-2453,16736,16582,16396,16242,16056,16660,16320,64,4920,1000,10180,10,1,6370000,1044,4.89,0.52,12,0.10,3355.00,31708.00,37950,20240718,-56.81,15400,20250203,6.43,18100,-9.45,20250110,15400,6.43,20250203,37950,-56.81,20240718,15400,6.43,20250203,1.99,N,009300,1000,63 억,,153669,N,N,0,N,00,N +20250207,140232,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16400,-30,5,-0.18,103305380,6315,107.99,16430,16510,16240,21350,11510,16430,16358.73,2.41,0,-2379,16736,16582,16396,16242,16056,16660,16320,64,4920,1000,10180,10,1,6370000,1045,4.89,0.52,12,0.10,3355.00,31708.00,37950,20240718,-56.79,15400,20250203,6.49,18100,-9.39,20250110,15400,6.49,20250203,37950,-56.79,20240718,15400,6.49,20250203,1.99,N,009300,1000,63 억,,153669,N,N,0,N,00,N +20250207,130231,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16430,0,3,0.00,66935820,4085,69.85,16430,16510,16300,21350,11510,16430,16385.76,2.41,0,-2405,16736,16582,16396,16242,16056,16660,16320,64,4920,1000,10180,10,1,6370000,1047,4.90,0.52,12,0.06,3355.00,31708.00,37950,20240718,-56.71,15400,20250203,6.69,18100,-9.23,20250110,15400,6.69,20250203,37950,-56.71,20240718,15400,6.69,20250203,1.99,N,009300,1000,63 억,,153669,N,N,0,N,00,N +20250207,120231,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16320,-110,5,-0.67,62861130,3836,65.60,16430,16510,16300,21350,11510,16430,16387.16,2.41,0,-2392,16736,16582,16396,16242,16056,16660,16320,64,4920,1000,10180,10,1,6370000,1040,4.86,0.51,12,0.06,3355.00,31708.00,37950,20240718,-57.00,15400,20250203,5.97,18100,-9.83,20250110,15400,5.97,20250203,37950,-57.00,20240718,15400,5.97,20250203,1.99,N,009300,1000,63 억,,153669,N,N,0,N,00,N +20250207,110231,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16440,10,2,0.06,32813820,2002,34.23,16430,16510,16300,21350,11510,16430,16390.52,2.41,0,-783,16736,16582,16396,16242,16056,16660,16320,64,4920,1000,10180,10,1,6370000,1047,4.90,0.52,12,0.03,3355.00,31708.00,37950,20240718,-56.68,15400,20250203,6.75,18100,-9.17,20250110,15400,6.75,20250203,37950,-56.68,20240718,15400,6.75,20250203,1.99,N,009300,1000,63 억,,153669,N,N,0,N,00,N +20250207,100231,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16360,-70,5,-0.43,17435170,1061,18.14,16430,16510,16340,21350,11510,16430,16432.77,2.41,0,-80,16736,16582,16396,16242,16056,16660,16320,64,4920,1000,10180,10,1,6370000,1042,4.88,0.52,12,0.02,3355.00,31708.00,37950,20240718,-56.89,15400,20250203,6.23,18100,-9.61,20250110,15400,6.23,20250203,37950,-56.89,20240718,15400,6.23,20250203,1.99,N,009300,1000,63 억,,153669,N,N,0,N,00,N +20250207,090232,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16430,0,3,0.00,541980,33,0.56,16430,16430,16400,21350,11510,16430,16423.64,2.41,0,-10,16736,16582,16396,16242,16056,16660,16320,64,4920,1000,10180,10,1,6370000,1047,4.90,0.52,12,0.00,3355.00,31708.00,37950,20240718,-56.71,15400,20250203,6.69,18100,-9.23,20250110,15400,6.69,20250203,37950,-56.71,20240718,15400,6.69,20250203,1.99,N,009300,1000,63 억,,153669,N,N,0,N,00,N 20250206,160227,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16430,30,2,0.18,96104140,5848,107.58,16240,16550,16210,21300,11480,16400,16433.68,2.41,0,-160,16646,16522,16306,16182,15966,16585,16245,64,4900,1000,10160,10,1,6370000,1047,4.90,0.52,12,0.09,3355.00,31708.00,37950,20240718,-56.71,15400,20250203,6.69,18100,-9.23,20250110,15400,6.69,20250203,37950,-56.71,20240718,15400,6.69,20250203,1.95,N,009300,1000,63 억,,153483,N,N,0,N,00,N 20250206,150228,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16520,120,2,0.73,80949580,4926,90.62,16240,16550,16210,21300,11480,16400,16433.13,2.41,0,-230,16646,16522,16306,16182,15966,16585,16245,64,4900,1000,10160,10,1,6370000,1052,4.92,0.52,12,0.08,3355.00,31708.00,37950,20240718,-56.47,15400,20250203,7.27,18100,-8.73,20250110,15400,7.27,20250203,37950,-56.47,20240718,15400,7.27,20250203,1.95,N,009300,1000,63 억,,153483,N,N,0,N,00,N 20250206,140230,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16450,50,2,0.30,64231870,3913,71.98,16240,16550,16210,21300,11480,16400,16414.99,2.41,0,311,16646,16522,16306,16182,15966,16585,16245,64,4900,1000,10160,10,1,6370000,1048,4.90,0.52,12,0.06,3355.00,31708.00,37950,20240718,-56.65,15400,20250203,6.82,18100,-9.12,20250110,15400,6.82,20250203,37950,-56.65,20240718,15400,6.82,20250203,1.95,N,009300,1000,63 억,,153483,N,N,0,N,00,N diff --git a/009310/price/prices-20250201.csv b/009310/price/prices-20250201.csv index 4d1b1df66d19..6a3399fea1a4 100644 --- a/009310/price/prices-20250201.csv +++ b/009310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160232,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,357,2,2,0.56,85357616,238182,325.46,355,365,346,461,249,355,358.37,0.85,0,-12545,361,357,356,352,351,357,352,429,106,500,220,1,1,84867419,303,-0.91,0.46,12,0.28,-391.00,784.00,1043,20240216,-65.77,290,20241209,23.10,393,-9.16,20250204,336,6.25,20250102,1043,-65.77,20240216,290,23.10,20241209,0.05,N,009310,500,428 억,,721496,N,N,1,N,00,N +20250207,150233,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,359,4,2,1.13,70491875,196569,268.60,355,365,346,461,249,355,358.61,0.85,0,-12456,361,357,356,352,351,357,352,429,106,500,220,1,1,84867419,305,-0.92,0.46,12,0.23,-391.00,784.00,1043,20240216,-65.58,290,20241209,23.79,393,-8.65,20250204,336,6.85,20250102,1043,-65.58,20240216,290,23.79,20241209,0.05,N,009310,500,428 억,,721496,N,N,28,N,00,N +20250207,140232,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,357,2,2,0.56,41311969,115461,157.77,355,365,346,461,249,355,357.80,0.85,0,-11153,361,357,356,352,351,357,352,429,106,500,220,1,1,84867419,303,-0.91,0.46,12,0.14,-391.00,784.00,1043,20240216,-65.77,290,20241209,23.10,393,-9.16,20250204,336,6.25,20250102,1043,-65.77,20240216,290,23.10,20241209,0.05,N,009310,500,428 억,,721496,N,N,28,N,00,N +20250207,130231,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,357,2,2,0.56,33819088,94427,129.03,355,365,346,461,249,355,358.15,0.85,0,-13092,361,357,356,352,351,357,352,429,106,500,220,1,1,84867419,303,-0.91,0.46,12,0.11,-391.00,784.00,1043,20240216,-65.77,290,20241209,23.10,393,-9.16,20250204,336,6.25,20250102,1043,-65.77,20240216,290,23.10,20241209,0.05,N,009310,500,428 억,,721496,N,N,28,N,00,N +20250207,120231,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,354,-1,5,-0.28,21381082,59738,81.63,355,365,346,461,249,355,357.91,0.85,0,-10229,361,357,356,352,351,357,352,429,106,500,220,1,1,84867419,300,-0.91,0.45,12,0.07,-391.00,784.00,1043,20240216,-66.06,290,20241209,22.07,393,-9.92,20250204,336,5.36,20250102,1043,-66.06,20240216,290,22.07,20241209,0.05,N,009310,500,428 억,,721496,N,N,28,N,00,N +20250207,110231,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,357,2,2,0.56,21344274,59634,81.49,355,365,346,461,249,355,357.92,0.85,0,-10213,361,357,356,352,351,357,352,429,106,500,220,1,1,84867419,303,-0.91,0.46,12,0.07,-391.00,784.00,1043,20240216,-65.77,290,20241209,23.10,393,-9.16,20250204,336,6.25,20250102,1043,-65.77,20240216,290,23.10,20241209,0.05,N,009310,500,428 억,,721496,N,N,28,N,00,N +20250207,100232,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,359,4,2,1.13,18513273,51681,70.62,355,365,346,461,249,355,358.22,0.85,0,-4990,361,357,356,352,351,357,352,429,106,500,220,1,1,84867419,305,-0.92,0.46,12,0.06,-391.00,784.00,1043,20240216,-65.58,290,20241209,23.79,393,-8.65,20250204,336,6.85,20250102,1043,-65.58,20240216,290,23.79,20241209,0.05,N,009310,500,428 억,,721496,N,N,28,N,00,N +20250207,090232,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,355,0,3,0.00,12425,35,0.05,355,355,355,461,249,355,355.00,0.85,0,-5,361,357,356,352,351,357,352,429,106,500,220,1,1,84867419,301,-0.91,0.45,12,0.00,-391.00,784.00,1043,20240216,-65.96,290,20241209,22.41,393,-9.67,20250204,336,5.65,20250102,1043,-65.96,20240216,290,22.41,20241209,0.05,N,009310,500,428 억,,721496,N,N,28,N,00,N 20250206,160227,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,355,-1,5,-0.28,26131581,73178,43.97,356,360,355,462,250,356,357.10,0.85,0,-2624,376,366,359,349,342,362,345,429,106,500,220,1,1,84867419,301,-0.91,0.45,12,0.09,-391.00,784.00,1043,20240216,-65.96,290,20241209,22.41,393,-9.67,20250204,336,5.65,20250102,1043,-65.96,20240216,290,22.41,20241209,0.05,N,009310,500,428 억,,724613,N,N,28,N,00,N 20250206,150229,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,358,2,2,0.56,24963701,69895,42.00,356,360,355,462,250,356,357.16,0.85,0,-2661,376,366,359,349,342,362,345,429,106,500,220,1,1,84867419,304,-0.92,0.46,12,0.08,-391.00,784.00,1043,20240216,-65.68,290,20241209,23.45,393,-8.91,20250204,336,6.55,20250102,1043,-65.68,20240216,290,23.45,20241209,0.05,N,009310,500,428 억,,724613,N,N,15,N,00,N 20250206,140230,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,358,2,2,0.56,15622200,43676,26.25,356,360,355,462,250,356,357.68,0.85,0,-3335,376,366,359,349,342,362,345,429,106,500,220,1,1,84867419,304,-0.92,0.46,12,0.05,-391.00,784.00,1043,20240216,-65.68,290,20241209,23.45,393,-8.91,20250204,336,6.55,20250102,1043,-65.68,20240216,290,23.45,20241209,0.05,N,009310,500,428 억,,724613,N,N,15,N,00,N diff --git a/009320/price/prices-20250201.csv b/009320/price/prices-20250201.csv index 1089c4ebec30..55fed1d8c288 100644 --- a/009320/price/prices-20250201.csv +++ b/009320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160232,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1014,4,2,0.40,30505393,30111,113.61,1001,1019,1001,1313,707,1010,1013.10,0.08,0,392,1028,1019,1010,1001,992,1014,996,246,303,500,720,1,1,49299770,500,202.80,1.79,12,0.06,5.00,566.00,1631,20240409,-37.83,883,20241209,14.84,1075,-5.67,20250106,965,5.08,20250203,1631,-37.83,20240409,883,14.84,20241209,0.04,N,009320,500,246 억,,38574,N,N,2,N,00,N +20250207,150233,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1013,3,2,0.30,28738099,28368,107.04,1001,1019,1001,1313,707,1010,1013.05,0.08,0,852,1028,1019,1010,1001,992,1014,996,246,303,500,720,1,1,49299770,499,202.60,1.79,12,0.06,5.00,566.00,1631,20240409,-37.89,883,20241209,14.72,1075,-5.77,20250106,965,4.97,20250203,1631,-37.89,20240409,883,14.72,20241209,0.04,N,009320,500,246 억,,38574,N,N,22,N,00,N +20250207,140232,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1015,5,2,0.50,27926965,27568,104.02,1001,1019,1001,1313,707,1010,1013.02,0.08,0,975,1028,1019,1010,1001,992,1014,996,246,303,500,720,1,1,49299770,500,203.00,1.79,12,0.06,5.00,566.00,1631,20240409,-37.77,883,20241209,14.95,1075,-5.58,20250106,965,5.18,20250203,1631,-37.77,20240409,883,14.95,20241209,0.04,N,009320,500,246 억,,38574,N,N,22,N,00,N +20250207,130232,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1018,8,2,0.79,25507004,25185,95.03,1001,1019,1001,1313,707,1010,1012.79,0.08,0,1002,1028,1019,1010,1001,992,1014,996,246,303,500,720,1,1,49299770,502,203.60,1.80,12,0.05,5.00,566.00,1631,20240409,-37.58,883,20241209,15.29,1075,-5.30,20250106,965,5.49,20250203,1631,-37.58,20240409,883,15.29,20241209,0.04,N,009320,500,246 억,,38574,N,N,22,N,00,N +20250207,120231,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1004,-6,5,-0.59,14281532,14154,53.41,1001,1019,1001,1313,707,1010,1009.01,0.08,0,1002,1028,1019,1010,1001,992,1014,996,246,303,500,720,1,1,49299770,495,200.80,1.77,12,0.03,5.00,566.00,1631,20240409,-38.44,883,20241209,13.70,1075,-6.60,20250106,965,4.04,20250203,1631,-38.44,20240409,883,13.70,20241209,0.04,N,009320,500,246 억,,38574,N,N,22,N,00,N +20250207,110232,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1010,0,3,0.00,12541196,12428,46.89,1001,1019,1001,1313,707,1010,1009.11,0.08,0,752,1028,1019,1010,1001,992,1014,996,246,303,500,720,1,1,49299770,498,202.00,1.78,12,0.03,5.00,566.00,1631,20240409,-38.07,883,20241209,14.38,1075,-6.05,20250106,965,4.66,20250203,1631,-38.07,20240409,883,14.38,20241209,0.04,N,009320,500,246 억,,38574,N,N,22,N,00,N +20250207,100232,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1011,1,2,0.10,9011845,8935,33.71,1001,1019,1001,1313,707,1010,1008.60,0.08,0,279,1028,1019,1010,1001,992,1014,996,246,303,500,720,1,1,49299770,498,202.20,1.79,12,0.02,5.00,566.00,1631,20240409,-38.01,883,20241209,14.50,1075,-5.95,20250106,965,4.77,20250203,1631,-38.01,20240409,883,14.50,20241209,0.04,N,009320,500,246 억,,38574,N,N,22,N,00,N +20250207,090232,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1010,0,3,0.00,2177184,2175,8.21,1001,1010,1001,1313,707,1010,1001.00,0.08,0,-325,1028,1019,1010,1001,992,1014,996,246,303,500,720,1,1,49299770,498,202.00,1.78,12,0.00,5.00,566.00,1631,20240409,-38.07,883,20241209,14.38,1075,-6.05,20250106,965,4.66,20250203,1631,-38.07,20240409,883,14.38,20241209,0.04,N,009320,500,246 억,,38574,N,N,22,N,00,N 20250206,160228,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1010,-2,5,-0.20,26779859,26503,82.96,1012,1019,1001,1315,709,1012,1010.45,0.08,0,12369,1032,1021,1008,997,984,1015,991,246,303,500,720,1,1,49299770,498,202.00,1.78,12,0.05,5.00,566.00,1631,20240409,-38.07,883,20241209,14.38,1075,-6.05,20250106,965,4.66,20250203,1631,-38.07,20240409,883,14.38,20241209,0.04,N,009320,500,246 억,,37243,N,N,22,N,00,N 20250206,150229,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1011,-1,5,-0.10,24533905,24280,76.00,1012,1019,1001,1315,709,1012,1010.46,0.08,0,12581,1032,1021,1008,997,984,1015,991,246,303,500,720,1,1,49299770,498,202.20,1.79,12,0.05,5.00,566.00,1631,20240409,-38.01,883,20241209,14.50,1075,-5.95,20250106,965,4.77,20250203,1631,-38.01,20240409,883,14.50,20241209,0.04,N,009320,500,246 억,,37243,N,N,15,N,00,N 20250206,140230,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1012,0,3,0.00,23976619,23728,74.28,1012,1019,1001,1315,709,1012,1010.48,0.08,0,12560,1032,1021,1008,997,984,1015,991,246,303,500,720,1,1,49299770,499,202.40,1.79,12,0.05,5.00,566.00,1631,20240409,-37.95,883,20241209,14.61,1075,-5.86,20250106,965,4.87,20250203,1631,-37.95,20240409,883,14.61,20241209,0.04,N,009320,500,246 억,,37243,N,N,15,N,00,N diff --git a/009410/price/prices-20250201.csv b/009410/price/prices-20250201.csv index 981dc708d1b9..3ff9d0255343 100644 --- a/009410/price/prices-20250201.csv +++ b/009410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160232,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2140,5,2,0.23,91133825,42718,83.87,2150,2165,2105,2775,1495,2135,2133.37,0.07,0,-2044,2171,2152,2126,2107,2081,2162,2117,1469,640,500,0,5,1,293855621,6289,-0.02,-0.06,12,0.01,-115519.00,-33918.00,6110,20241031,-64.98,2075,20250205,3.13,2520,-15.08,20250103,2075,3.13,20250205,6110,-64.98,20241031,2075,3.13,20250205,0.00,N,009410,500,1469 억,,197182,N,N,1,N,00,N +20250207,150233,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2140,5,2,0.23,79376825,37203,73.04,2150,2165,2105,2775,1495,2135,2133.61,0.07,0,-2529,2171,2152,2126,2107,2081,2162,2117,1469,640,500,0,5,1,293855621,6289,-0.02,-0.06,12,0.01,-115519.00,-33918.00,6110,20241031,-64.98,2075,20250205,3.13,2520,-15.08,20250103,2075,3.13,20250205,6110,-64.98,20241031,2075,3.13,20250205,0.00,N,009410,500,1469 억,,197182,N,N,0,N,00,N +20250207,140232,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2140,5,2,0.23,77806520,36468,71.60,2150,2165,2105,2775,1495,2135,2133.56,0.07,0,-2529,2171,2152,2126,2107,2081,2162,2117,1469,640,500,0,5,1,293855621,6289,-0.02,-0.06,12,0.01,-115519.00,-33918.00,6110,20241031,-64.98,2075,20250205,3.13,2520,-15.08,20250103,2075,3.13,20250205,6110,-64.98,20241031,2075,3.13,20250205,0.00,N,009410,500,1469 억,,197182,N,N,0,N,00,N +20250207,130232,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2135,0,3,0.00,55223995,25953,50.95,2150,2150,2105,2775,1495,2135,2127.85,0.07,0,-3741,2171,2152,2126,2107,2081,2162,2117,1469,640,500,0,5,1,293855621,6274,-0.02,-0.06,12,0.01,-115519.00,-33918.00,6110,20241031,-65.06,2075,20250205,2.89,2520,-15.28,20250103,2075,2.89,20250205,6110,-65.06,20241031,2075,2.89,20250205,0.00,N,009410,500,1469 억,,197182,N,N,0,N,00,N +20250207,120231,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2130,-5,5,-0.23,43094795,20256,39.77,2150,2150,2105,2775,1495,2135,2127.51,0.07,0,-2148,2171,2152,2126,2107,2081,2162,2117,1469,640,500,0,5,1,293855621,6259,-0.02,-0.06,12,0.01,-115519.00,-33918.00,6110,20241031,-65.14,2075,20250205,2.65,2520,-15.48,20250103,2075,2.65,20250205,6110,-65.14,20241031,2075,2.65,20250205,0.00,N,009410,500,1469 억,,197182,N,N,0,N,00,N +20250207,110232,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2110,-25,5,-1.17,31153885,14640,28.74,2150,2150,2105,2775,1495,2135,2128.00,0.07,0,-933,2171,2152,2126,2107,2081,2162,2117,1469,640,500,0,5,1,293855621,6200,-0.02,-0.06,12,0.00,-115519.00,-33918.00,6110,20241031,-65.47,2075,20250205,1.69,2520,-16.27,20250103,2075,1.69,20250205,6110,-65.47,20241031,2075,1.69,20250205,0.00,N,009410,500,1469 억,,197182,N,N,0,N,00,N +20250207,100232,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2105,-30,5,-1.41,26936850,12643,24.82,2150,2150,2105,2775,1495,2135,2130.57,0.07,0,-1314,2171,2152,2126,2107,2081,2162,2117,1469,640,500,0,5,1,293855621,6186,-0.02,-0.06,12,0.00,-115519.00,-33918.00,6110,20241031,-65.55,2075,20250205,1.45,2520,-16.47,20250103,2075,1.45,20250205,6110,-65.55,20241031,2075,1.45,20250205,0.00,N,009410,500,1469 억,,197182,N,N,0,N,00,N +20250207,090232,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2150,15,2,0.70,70950,33,0.06,2150,2150,2150,2775,1495,2135,2150.00,0.07,0,0,2171,2152,2126,2107,2081,2162,2117,1469,640,500,0,5,1,293855621,6318,-0.02,-0.06,12,0.00,-115519.00,-33918.00,6110,20241031,-64.81,2075,20250205,3.61,2520,-14.68,20250103,2075,3.61,20250205,6110,-64.81,20241031,2075,3.61,20250205,0.00,N,009410,500,1469 억,,197182,N,N,0,N,00,N 20250206,160228,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2135,35,2,1.67,107782475,50921,95.70,2100,2145,2100,2730,1470,2100,2116.57,0.06,0,12958,2150,2125,2100,2075,2050,2112,2062,1469,630,500,0,5,1,293855621,6274,-0.02,-0.06,12,0.02,-115519.00,-33918.00,6110,20241031,-65.06,2075,20250205,2.89,2520,-15.28,20250103,2075,2.89,20250205,6110,-65.06,20241031,2075,2.89,20250205,0.00,N,009410,500,1469 억,,184224,N,N,1,N,00,N 20250206,150229,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2120,20,2,0.95,84034575,39783,74.77,2100,2130,2100,2730,1470,2100,2112.32,0.06,0,10833,2150,2125,2100,2075,2050,2112,2062,1469,630,500,0,5,1,293855621,6230,-0.02,-0.06,12,0.01,-115519.00,-33918.00,6110,20241031,-65.30,2075,20250205,2.17,2520,-15.87,20250103,2075,2.17,20250205,6110,-65.30,20241031,2075,2.17,20250205,0.00,N,009410,500,1469 억,,184224,N,N,1,N,00,N 20250206,140230,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2105,5,2,0.24,46839370,22177,41.68,2100,2130,2100,2730,1470,2100,2112.07,0.06,0,4345,2150,2125,2100,2075,2050,2112,2062,1469,630,500,0,5,1,293855621,6186,-0.02,-0.06,12,0.01,-115519.00,-33918.00,6110,20241031,-65.55,2075,20250205,1.45,2520,-16.47,20250103,2075,1.45,20250205,6110,-65.55,20241031,2075,1.45,20250205,0.00,N,009410,500,1469 억,,184224,N,N,1,N,00,N diff --git a/009420/price/prices-20250201.csv b/009420/price/prices-20250201.csv index 8a265775acd7..5937a9d79fbd 100644 --- a/009420/price/prices-20250201.csv +++ b/009420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160232,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,41750,-1550,5,-3.58,31313314950,751260,38.10,41900,42600,40350,56200,30350,43300,41680.03,6.44,0,-135196,47633,45466,43433,41266,39233,46550,42350,261,12900,500,32040,50,1,52240638,21810,623.13,10.94,12,1.44,67.00,3817.00,52000,20241022,-19.71,28500,20240805,46.49,45600,-8.44,20250206,37650,10.89,20250115,52000,-19.71,20241022,28500,46.49,20240805,3.07,N,009420,500,261 억,,3365146,N,N,827,N,00,N +20250207,150233,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,41800,-1500,5,-3.46,29555722300,709185,35.97,41900,42600,40350,56200,30350,43300,41674.83,6.44,0,-123154,47633,45466,43433,41266,39233,46550,42350,261,12900,500,32040,50,1,52240638,21837,623.88,10.95,12,1.36,67.00,3817.00,52000,20241022,-19.62,28500,20240805,46.67,45600,-8.33,20250206,37650,11.02,20250115,52000,-19.62,20241022,28500,46.67,20240805,3.07,N,009420,500,261 억,,3365146,N,N,6708,N,00,N +20250207,140233,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,41850,-1450,5,-3.35,27823212000,667793,33.87,41900,42600,40350,56200,30350,43300,41663.59,6.44,0,-119835,47633,45466,43433,41266,39233,46550,42350,261,12900,500,32040,50,1,52240638,21863,624.63,10.96,12,1.28,67.00,3817.00,52000,20241022,-19.52,28500,20240805,46.84,45600,-8.22,20250206,37650,11.16,20250115,52000,-19.52,20241022,28500,46.84,20240805,3.07,N,009420,500,261 억,,3365146,N,N,6708,N,00,N +20250207,130232,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,41800,-1500,5,-3.46,25948169350,622921,31.59,41900,42600,40350,56200,30350,43300,41654.73,6.44,0,-121611,47633,45466,43433,41266,39233,46550,42350,261,12900,500,32040,50,1,52240638,21837,623.88,10.95,12,1.19,67.00,3817.00,52000,20241022,-19.62,28500,20240805,46.67,45600,-8.33,20250206,37650,11.02,20250115,52000,-19.62,20241022,28500,46.67,20240805,3.07,N,009420,500,261 억,,3365146,N,N,6708,N,00,N +20250207,120232,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,42150,-1150,5,-2.66,23715373000,569734,28.89,41900,42600,40350,56200,30350,43300,41624.34,6.44,0,-107536,47633,45466,43433,41266,39233,46550,42350,261,12900,500,32040,50,1,52240638,22019,629.10,11.04,12,1.09,67.00,3817.00,52000,20241022,-18.94,28500,20240805,47.89,45600,-7.57,20250206,37650,11.95,20250115,52000,-18.94,20241022,28500,47.89,20240805,3.07,N,009420,500,261 억,,3365146,N,N,6708,N,00,N +20250207,110232,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,42400,-900,5,-2.08,21677937150,521735,26.46,41900,42550,40350,56200,30350,43300,41548.56,6.44,0,-94710,47633,45466,43433,41266,39233,46550,42350,261,12900,500,32040,50,1,52240638,22150,632.84,11.11,12,1.00,67.00,3817.00,52000,20241022,-18.46,28500,20240805,48.77,45600,-7.02,20250206,37650,12.62,20250115,52000,-18.46,20241022,28500,48.77,20240805,3.07,N,009420,500,261 억,,3365146,N,N,6708,N,00,N +20250207,100232,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,42100,-1200,5,-2.77,17672103900,426852,21.65,41900,42150,40350,56200,30350,43300,41399.49,6.44,0,-88949,47633,45466,43433,41266,39233,46550,42350,261,12900,500,32040,50,1,52240638,21993,628.36,11.03,12,0.82,67.00,3817.00,52000,20241022,-19.04,28500,20240805,47.72,45600,-7.68,20250206,37650,11.82,20250115,52000,-19.04,20241022,28500,47.72,20240805,3.07,N,009420,500,261 억,,3365146,N,N,6708,N,00,N +20250207,090233,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,41050,-2250,5,-5.20,4691923900,112892,5.73,41900,41950,41050,56200,30350,43300,41555.89,6.44,0,-15013,47633,45466,43433,41266,39233,46550,42350,261,12900,500,32040,50,1,52240638,21445,612.69,10.75,12,0.22,67.00,3817.00,52000,20241022,-21.06,28500,20240805,44.04,45600,-9.98,20250206,37650,9.03,20250115,52000,-21.06,20241022,28500,44.04,20240805,3.07,N,009420,500,261 억,,3365146,N,N,6708,N,00,N 20250206,160228,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,43300,2650,2,6.52,86398468000,1960172,445.58,41600,45600,41400,52800,28500,40650,44077.37,6.22,0,112716,41983,41316,40383,39716,38783,41650,40050,261,12150,500,30080,50,1,52240638,22620,646.27,11.34,12,3.75,67.00,3817.00,52000,20241022,-16.73,28500,20240805,51.93,45600,-5.04,20250206,37650,15.01,20250115,52000,-16.73,20241022,28500,51.93,20240805,3.16,N,009420,500,261 억,,3247699,N,N,6708,N,00,N 20250206,150229,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,43200,2550,2,6.27,83822499350,1900603,432.04,41600,45600,41400,52800,28500,40650,44103.11,6.22,0,111323,41983,41316,40383,39716,38783,41650,40050,261,12150,500,30080,50,1,52240638,22568,644.78,11.32,12,3.64,67.00,3817.00,52000,20241022,-16.92,28500,20240805,51.58,45600,-5.26,20250206,37650,14.74,20250115,52000,-16.92,20241022,28500,51.58,20240805,3.16,N,009420,500,261 억,,3247699,N,N,1210,N,00,N 20250206,140231,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,43050,2400,2,5.90,80361658100,1820212,413.77,41600,45600,41400,52800,28500,40650,44149.62,6.22,0,103622,41983,41316,40383,39716,38783,41650,40050,261,12150,500,30080,50,1,52240638,22490,642.54,11.28,12,3.48,67.00,3817.00,52000,20241022,-17.21,28500,20240805,51.05,45600,-5.59,20250206,37650,14.34,20250115,52000,-17.21,20241022,28500,51.05,20240805,3.16,N,009420,500,261 억,,3247699,N,N,1210,N,00,N diff --git a/009440/price/prices-20250201.csv b/009440/price/prices-20250201.csv index 54edd4b5b281..51548eecd00b 100644 --- a/009440/price/prices-20250201.csv +++ b/009440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160232,51,100.00,KOSPI,,금융,N,N,N,N, ,N,973,-25,5,-2.51,17113180,17511,54.65,998,998,967,1297,699,998,977.28,0.54,0,-954,1041,1019,997,975,953,1030,986,115,299,500,0,1,1,22908016,223,-0.97,0.15,12,0.08,-1003.00,6441.00,3530,20240126,-72.44,705,20240820,38.01,1130,-13.89,20250117,850,14.47,20250102,3315,-70.65,20240227,705,38.01,20240820,0.00,N,009440,500,114 억,,122599,N,N,1,N,00,N +20250207,150234,51,100.00,KOSPI,,금융,N,N,N,N, ,N,980,-18,5,-1.80,15994423,16367,51.08,998,998,967,1297,699,998,977.24,0.54,0,-527,1041,1019,997,975,953,1030,986,115,299,500,0,1,1,22908016,224,-0.98,0.15,12,0.07,-1003.00,6441.00,3530,20240126,-72.24,705,20240820,39.01,1130,-13.27,20250117,850,15.29,20250102,3315,-70.44,20240227,705,39.01,20240820,0.00,N,009440,500,114 억,,122599,N,N,1,N,00,N +20250207,140233,51,100.00,KOSPI,,금융,N,N,N,N, ,N,979,-19,5,-1.90,14694319,15042,46.95,998,998,967,1297,699,998,976.89,0.54,0,-501,1041,1019,997,975,953,1030,986,115,299,500,0,1,1,22908016,224,-0.98,0.15,12,0.07,-1003.00,6441.00,3530,20240126,-72.27,705,20240820,38.87,1130,-13.36,20250117,850,15.18,20250102,3315,-70.47,20240227,705,38.87,20240820,0.00,N,009440,500,114 억,,122599,N,N,1,N,00,N +20250207,130232,51,100.00,KOSPI,,금융,N,N,N,N, ,N,976,-22,5,-2.20,12183077,12475,38.94,998,998,967,1297,699,998,976.60,0.54,0,614,1041,1019,997,975,953,1030,986,115,299,500,0,1,1,22908016,224,-0.97,0.15,12,0.05,-1003.00,6441.00,3530,20240126,-72.35,705,20240820,38.44,1130,-13.63,20250117,850,14.82,20250102,3315,-70.56,20240227,705,38.44,20240820,0.00,N,009440,500,114 억,,122599,N,N,1,N,00,N +20250207,120232,51,100.00,KOSPI,,금융,N,N,N,N, ,N,975,-23,5,-2.30,10341913,10582,33.03,998,998,970,1297,699,998,977.31,0.54,0,1131,1041,1019,997,975,953,1030,986,115,299,500,0,1,1,22908016,223,-0.97,0.15,12,0.05,-1003.00,6441.00,3530,20240126,-72.38,705,20240820,38.30,1130,-13.72,20250117,850,14.71,20250102,3315,-70.59,20240227,705,38.30,20240820,0.00,N,009440,500,114 억,,122599,N,N,1,N,00,N +20250207,110232,51,100.00,KOSPI,,금융,N,N,N,N, ,N,985,-13,5,-1.30,3711778,3764,11.75,998,998,980,1297,699,998,986.13,0.54,0,893,1041,1019,997,975,953,1030,986,115,299,500,0,1,1,22908016,226,-0.98,0.15,12,0.02,-1003.00,6441.00,3530,20240126,-72.10,705,20240820,39.72,1130,-12.83,20250117,850,15.88,20250102,3315,-70.29,20240227,705,39.72,20240820,0.00,N,009440,500,114 억,,122599,N,N,1,N,00,N +20250207,100233,51,100.00,KOSPI,,금융,N,N,N,N, ,N,997,-1,5,-0.10,750277,758,2.37,998,998,980,1297,699,998,989.81,0.54,0,-95,1041,1019,997,975,953,1030,986,115,299,500,0,1,1,22908016,228,-0.99,0.15,12,0.00,-1003.00,6441.00,3530,20240126,-71.76,705,20240820,41.42,1130,-11.77,20250117,850,17.29,20250102,3315,-69.92,20240227,705,41.42,20240820,0.00,N,009440,500,114 억,,122599,N,N,1,N,00,N +20250207,090233,51,100.00,KOSPI,,금융,N,N,N,N, ,N,998,0,3,0.00,0,0,0.00,0,0,0,1297,699,998,0.00,0.54,0,0,1041,1019,997,975,953,1030,986,115,299,500,0,1,1,22908016,229,-1.00,0.15,12,0.00,-1003.00,6441.00,3530,20240126,-71.73,705,20240820,41.56,1130,-11.68,20250117,850,17.41,20250102,3315,-69.89,20240227,705,41.56,20240820,0.00,N,009440,500,114 억,,122599,N,N,1,N,00,N 20250206,160228,51,100.00,KOSPI,,금융,N,N,N,N, ,N,998,-2,5,-0.20,31950243,32040,114.06,975,1019,975,1300,700,1000,997.20,0.53,0,2102,1036,1018,1004,986,972,1011,979,115,300,500,0,1,1,22908016,229,-1.00,0.15,12,0.14,-1003.00,6441.00,3530,20240126,-71.73,705,20240820,41.56,1130,-11.68,20250117,850,17.41,20250102,3315,-69.89,20240227,705,41.56,20240820,0.00,N,009440,500,114 억,,120373,N,N,1,N,00,N 20250206,150230,51,100.00,KOSPI,,금융,N,N,N,N, ,N,997,-3,5,-0.30,31771581,31861,113.42,975,1019,975,1300,700,1000,997.19,0.53,0,2273,1036,1018,1004,986,972,1011,979,115,300,500,0,1,1,22908016,228,-0.99,0.15,12,0.14,-1003.00,6441.00,3530,20240126,-71.76,705,20240820,41.42,1130,-11.77,20250117,850,17.29,20250102,3315,-69.92,20240227,705,41.42,20240820,0.00,N,009440,500,114 억,,120373,N,N,1,N,00,N 20250206,140231,51,100.00,KOSPI,,금융,N,N,N,N, ,N,997,-3,5,-0.30,30576382,30660,109.15,975,1019,975,1300,700,1000,997.27,0.53,0,2658,1036,1018,1004,986,972,1011,979,115,300,500,0,1,1,22908016,228,-0.99,0.15,12,0.13,-1003.00,6441.00,3530,20240126,-71.76,705,20240820,41.42,1130,-11.77,20250117,850,17.29,20250102,3315,-69.92,20240227,705,41.42,20240820,0.00,N,009440,500,114 억,,120373,N,N,1,N,00,N diff --git a/009450/price/prices-20250201.csv b/009450/price/prices-20250201.csv index 40bd1682844b..7ea83ad37d9d 100644 --- a/009450/price/prices-20250201.csv +++ b/009450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160233,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,75700,-2800,5,-3.57,21227100100,279721,114.63,78600,78700,75000,102000,55000,78500,75886.18,11.38,0,27093,83433,80966,79133,76666,74833,80050,75750,146,23500,1000,58090,100,1,14568592,11028,13.26,1.88,12,1.92,5707.00,40172.00,107700,20250121,-29.71,46250,20240201,63.68,107700,-29.71,20250121,75000,0.93,20250207,107700,-29.71,20250121,48000,57.71,20240207,1.01,N,009450,1000,145 억,,1657367,N,N,47,N,00,N +20250207,150234,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,75700,-2800,5,-3.57,20169849400,265737,108.90,78600,78700,75000,102000,55000,78500,75900.55,11.38,0,25232,83433,80966,79133,76666,74833,80050,75750,146,23500,1000,58090,100,1,14568592,11028,13.26,1.88,12,1.82,5707.00,40172.00,107700,20250121,-29.71,46250,20240201,63.68,107700,-29.71,20250121,75000,0.93,20250207,107700,-29.71,20250121,48000,57.71,20240207,1.01,N,009450,1000,145 억,,1657367,N,N,833,N,00,N +20250207,140233,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,75800,-2700,5,-3.44,17999380200,237082,97.16,78600,78700,75000,102000,55000,78500,75919.37,11.38,0,20328,83433,80966,79133,76666,74833,80050,75750,146,23500,1000,58090,100,1,14568592,11043,13.28,1.89,12,1.63,5707.00,40172.00,107700,20250121,-29.62,46250,20240201,63.89,107700,-29.62,20250121,75000,1.07,20250207,107700,-29.62,20250121,48000,57.92,20240207,1.01,N,009450,1000,145 억,,1657367,N,N,833,N,00,N +20250207,130233,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,75500,-3000,5,-3.82,15329463800,201759,82.68,78600,78700,75000,102000,55000,78500,75977.81,11.38,0,6813,83433,80966,79133,76666,74833,80050,75750,146,23500,1000,58090,100,1,14568592,10999,13.23,1.88,12,1.38,5707.00,40172.00,107700,20250121,-29.90,46250,20240201,63.24,107700,-29.90,20250121,75000,0.67,20250207,107700,-29.90,20250121,48000,57.29,20240207,1.01,N,009450,1000,145 억,,1657367,N,N,833,N,00,N +20250207,120232,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,75600,-2900,5,-3.69,13072219200,171856,70.43,78600,78700,75200,102000,55000,78500,76063.51,11.38,0,4484,83433,80966,79133,76666,74833,80050,75750,146,23500,1000,58090,100,1,14568592,11014,13.25,1.88,12,1.18,5707.00,40172.00,107700,20250121,-29.81,46250,20240201,63.46,107700,-29.81,20250121,75200,0.53,20250207,107700,-29.81,20250121,48000,57.50,20240207,1.01,N,009450,1000,145 억,,1657367,N,N,833,N,00,N +20250207,110232,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,76200,-2300,5,-2.93,9794908100,128501,52.66,78600,78700,75500,102000,55000,78500,76222.56,11.38,0,1975,83433,80966,79133,76666,74833,80050,75750,146,23500,1000,58090,100,1,14568592,11101,13.35,1.90,12,0.88,5707.00,40172.00,107700,20250121,-29.25,46250,20240201,64.76,107700,-29.25,20250121,75500,0.93,20250207,107700,-29.25,20250121,48000,58.75,20240207,1.01,N,009450,1000,145 억,,1657367,N,N,833,N,00,N +20250207,100233,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,75800,-2700,5,-3.44,6355587500,83279,34.13,78600,78700,75500,102000,55000,78500,76314.13,11.38,0,-11934,83433,80966,79133,76666,74833,80050,75750,146,23500,1000,58090,100,1,14568592,11043,13.28,1.89,12,0.57,5707.00,40172.00,107700,20250121,-29.62,46250,20240201,63.89,107700,-29.62,20250121,75500,0.40,20250207,107700,-29.62,20250121,48000,57.92,20240207,1.01,N,009450,1000,145 억,,1657367,N,N,833,N,00,N +20250207,090233,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,77700,-800,5,-1.02,549371100,7030,2.88,78600,78700,77500,102000,55000,78500,78141.47,11.38,0,-4042,83433,80966,79133,76666,74833,80050,75750,146,23500,1000,58090,100,1,14568592,11320,13.61,1.93,12,0.05,5707.00,40172.00,107700,20250121,-27.86,46250,20240201,68.00,107700,-27.86,20250121,77300,0.52,20250206,107700,-27.86,20250121,48000,61.87,20240207,1.01,N,009450,1000,145 억,,1657367,N,N,833,N,00,N 20250206,160229,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,78500,-1800,5,-2.24,19057895100,242911,169.04,81200,81600,77300,104300,56300,80300,78456.13,11.25,0,15099,86100,83200,81500,78600,76900,82350,77750,146,24000,1000,59420,100,1,14568592,11436,13.76,1.95,12,1.67,5707.00,40172.00,107700,20250121,-27.11,46250,20240201,69.73,107700,-27.11,20250121,77300,1.55,20250206,107700,-27.11,20250121,47200,66.31,20240206,1.01,N,009450,1000,145 억,,1638448,N,N,833,N,00,N 20250206,150230,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,78100,-2200,5,-2.74,17847302800,227477,158.30,81200,81600,77300,104300,56300,80300,78457.61,11.25,0,19880,86100,83200,81500,78600,76900,82350,77750,146,24000,1000,59420,100,1,14568592,11378,13.68,1.94,12,1.56,5707.00,40172.00,107700,20250121,-27.48,46250,20240201,68.86,107700,-27.48,20250121,77300,1.03,20250206,107700,-27.48,20250121,47200,65.47,20240206,1.01,N,009450,1000,145 억,,1638448,N,N,431,N,00,N 20250206,140231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,78100,-2200,5,-2.74,15306803800,194817,135.57,81200,81600,77300,104300,56300,80300,78570.16,11.25,0,18243,86100,83200,81500,78600,76900,82350,77750,146,24000,1000,59420,100,1,14568592,11378,13.68,1.94,12,1.34,5707.00,40172.00,107700,20250121,-27.48,46250,20240201,68.86,107700,-27.48,20250121,77300,1.03,20250206,107700,-27.48,20250121,47200,65.47,20240206,1.01,N,009450,1000,145 억,,1638448,N,N,431,N,00,N diff --git a/009460/price/prices-20250201.csv b/009460/price/prices-20250201.csv index c3ab5370a679..17a008fd55b5 100644 --- a/009460/price/prices-20250201.csv +++ b/009460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,748,-8,5,-1.06,79906239,106833,84.42,766,766,743,982,530,756,747.95,0.26,0,-27512,780,768,755,743,730,774,749,298,226,500,540,1,1,59667486,446,-2.55,0.49,12,0.18,-293.00,1526.00,930,20240222,-19.57,640,20241118,16.88,827,-9.55,20250116,706,5.95,20250102,930,-19.57,20240222,640,16.88,20241118,0.17,N,009460,500,298 억,,157892,N,N,3,N,00,N +20250207,150234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,747,-9,5,-1.19,73095169,97685,77.19,766,766,743,982,530,756,748.27,0.26,0,-27758,780,768,755,743,730,774,749,298,226,500,540,1,1,59667486,446,-2.55,0.49,12,0.16,-293.00,1526.00,930,20240222,-19.68,640,20241118,16.72,827,-9.67,20250116,706,5.81,20250102,930,-19.68,20240222,640,16.72,20241118,0.17,N,009460,500,298 억,,157892,N,N,29,N,00,N +20250207,140233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,747,-9,5,-1.19,69924666,93435,73.83,766,766,743,982,530,756,748.38,0.26,0,-27758,780,768,755,743,730,774,749,298,226,500,540,1,1,59667486,446,-2.55,0.49,12,0.16,-293.00,1526.00,930,20240222,-19.68,640,20241118,16.72,827,-9.67,20250116,706,5.81,20250102,930,-19.68,20240222,640,16.72,20241118,0.17,N,009460,500,298 억,,157892,N,N,29,N,00,N +20250207,130233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,748,-8,5,-1.06,54716219,73099,57.76,766,766,743,982,530,756,748.52,0.26,0,-18862,780,768,755,743,730,774,749,298,226,500,540,1,1,59667486,446,-2.55,0.49,12,0.12,-293.00,1526.00,930,20240222,-19.57,640,20241118,16.88,827,-9.55,20250116,706,5.95,20250102,930,-19.57,20240222,640,16.88,20241118,0.17,N,009460,500,298 억,,157892,N,N,29,N,00,N +20250207,120233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,745,-11,5,-1.46,44142019,58951,46.58,766,766,743,982,530,756,748.79,0.26,0,-18547,780,768,755,743,730,774,749,298,226,500,540,1,1,59667486,445,-2.54,0.49,12,0.10,-293.00,1526.00,930,20240222,-19.89,640,20241118,16.41,827,-9.92,20250116,706,5.52,20250102,930,-19.89,20240222,640,16.41,20241118,0.17,N,009460,500,298 억,,157892,N,N,29,N,00,N +20250207,110233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,749,-7,5,-0.93,27585489,36858,29.12,766,766,744,982,530,756,748.43,0.26,0,-9280,780,768,755,743,730,774,749,298,226,500,540,1,1,59667486,447,-2.56,0.49,12,0.06,-293.00,1526.00,930,20240222,-19.46,640,20241118,17.03,827,-9.43,20250116,706,6.09,20250102,930,-19.46,20240222,640,17.03,20241118,0.17,N,009460,500,298 억,,157892,N,N,29,N,00,N +20250207,100233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,754,-2,5,-0.26,10267735,13658,10.79,766,766,747,982,530,756,751.77,0.26,0,-4034,780,768,755,743,730,774,749,298,226,500,540,1,1,59667486,450,-2.57,0.49,12,0.02,-293.00,1526.00,930,20240222,-18.92,640,20241118,17.81,827,-8.83,20250116,706,6.80,20250102,930,-18.92,20240222,640,17.81,20241118,0.17,N,009460,500,298 억,,157892,N,N,29,N,00,N +20250207,090233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,749,-7,5,-0.93,381173,506,0.40,766,766,749,982,530,756,753.30,0.26,0,-14,780,768,755,743,730,774,749,298,226,500,540,1,1,59667486,447,-2.56,0.49,12,0.00,-293.00,1526.00,930,20240222,-19.46,640,20241118,17.03,827,-9.43,20250116,706,6.09,20250102,930,-19.46,20240222,640,17.03,20241118,0.17,N,009460,500,298 억,,157892,N,N,29,N,00,N 20250206,160229,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,756,7,2,0.93,95485243,126554,92.23,742,767,742,973,525,749,754.50,0.29,0,-17822,773,761,752,740,731,756,735,298,224,500,530,1,1,59667486,451,-2.58,0.50,12,0.21,-293.00,1526.00,930,20240222,-18.71,640,20241118,18.12,827,-8.59,20250116,706,7.08,20250102,930,-18.71,20240222,640,18.12,20241118,0.17,N,009460,500,298 억,,175855,N,N,29,N,00,N 20250206,150230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,756,7,2,0.93,93035028,123312,89.87,742,767,742,973,525,749,754.47,0.29,0,-17025,773,761,752,740,731,756,735,298,224,500,530,1,1,59667486,451,-2.58,0.50,12,0.21,-293.00,1526.00,930,20240222,-18.71,640,20241118,18.12,827,-8.59,20250116,706,7.08,20250102,930,-18.71,20240222,640,18.12,20241118,0.17,N,009460,500,298 억,,175855,N,N,21,N,00,N 20250206,140231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,757,8,2,1.07,83428338,110604,80.61,742,767,742,973,525,749,754.30,0.29,0,-16204,773,761,752,740,731,756,735,298,224,500,530,1,1,59667486,452,-2.58,0.50,12,0.19,-293.00,1526.00,930,20240222,-18.60,640,20241118,18.28,827,-8.46,20250116,706,7.22,20250102,930,-18.60,20240222,640,18.28,20241118,0.17,N,009460,500,298 억,,175855,N,N,21,N,00,N diff --git a/009470/price/prices-20250201.csv b/009470/price/prices-20250201.csv index f3d64d227c39..3fd6f1412762 100644 --- a/009470/price/prices-20250201.csv +++ b/009470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160233,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37150,950,2,2.62,11233216150,301469,74.35,37050,38450,36350,47050,25350,36200,37262.15,25.69,0,-26357,39000,37600,35500,34100,32000,38300,34800,66,10850,1000,25340,50,1,6613820,2457,44.23,3.38,12,4.56,840.00,10981.00,89900,20240611,-58.68,16250,20240201,128.62,44850,-17.17,20250122,30650,21.21,20250102,89900,-58.68,20240611,16970,118.92,20240228,4.12,N,009470,1000,66 억,,1698840,N,N,14,N,00,N +20250207,150235,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37450,1250,2,3.45,10667856750,286283,70.61,37050,38450,36350,47050,25350,36200,37263.36,25.69,0,-24077,39000,37600,35500,34100,32000,38300,34800,66,10850,1000,25340,50,1,6613820,2477,44.58,3.41,12,4.33,840.00,10981.00,89900,20240611,-58.34,16250,20240201,130.46,44850,-16.50,20250122,30650,22.19,20250102,89900,-58.34,20240611,16970,120.68,20240228,4.12,N,009470,1000,66 억,,1698840,N,N,0,N,00,N +20250207,140234,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37500,1300,2,3.59,9763248050,262130,64.65,37050,38450,36350,47050,25350,36200,37245.86,25.69,0,-17858,39000,37600,35500,34100,32000,38300,34800,66,10850,1000,25340,50,1,6613820,2480,44.64,3.41,12,3.96,840.00,10981.00,89900,20240611,-58.29,16250,20240201,130.77,44850,-16.39,20250122,30650,22.35,20250102,89900,-58.29,20240611,16970,120.98,20240228,4.12,N,009470,1000,66 억,,1698840,N,N,0,N,00,N +20250207,130233,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37300,1100,2,3.04,8858942450,237871,58.67,37050,38450,36350,47050,25350,36200,37242.68,25.69,0,-21065,39000,37600,35500,34100,32000,38300,34800,66,10850,1000,25340,50,1,6613820,2467,44.40,3.40,12,3.60,840.00,10981.00,89900,20240611,-58.51,16250,20240201,129.54,44850,-16.83,20250122,30650,21.70,20250102,89900,-58.51,20240611,16970,119.80,20240228,4.12,N,009470,1000,66 억,,1698840,N,N,0,N,00,N +20250207,120233,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37550,1350,2,3.73,8298060900,222872,54.97,37050,38450,36350,47050,25350,36200,37232.45,25.69,0,-16565,39000,37600,35500,34100,32000,38300,34800,66,10850,1000,25340,50,1,6613820,2483,44.70,3.42,12,3.37,840.00,10981.00,89900,20240611,-58.23,16250,20240201,131.08,44850,-16.28,20250122,30650,22.51,20250102,89900,-58.23,20240611,16970,121.27,20240228,4.12,N,009470,1000,66 억,,1698840,N,N,0,N,00,N +20250207,110233,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38300,2100,2,5.80,6703742800,180563,44.53,37050,38450,36350,47050,25350,36200,37126.94,25.69,0,-17887,39000,37600,35500,34100,32000,38300,34800,66,10850,1000,25340,50,1,6613820,2533,45.60,3.49,12,2.73,840.00,10981.00,89900,20240611,-57.40,16250,20240201,135.69,44850,-14.60,20250122,30650,24.96,20250102,89900,-57.40,20240611,16970,125.69,20240228,4.12,N,009470,1000,66 억,,1698840,N,N,0,N,00,N +20250207,100233,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36600,400,2,1.10,3640608850,98938,24.40,37050,37550,36350,47050,25350,36200,36796.93,25.69,0,-19565,39000,37600,35500,34100,32000,38300,34800,66,10850,1000,25340,50,1,6613820,2421,43.57,3.33,12,1.50,840.00,10981.00,89900,20240611,-59.29,16250,20240201,125.23,44850,-18.39,20250122,30650,19.41,20250102,89900,-59.29,20240611,16970,115.67,20240228,4.12,N,009470,1000,66 억,,1698840,N,N,0,N,00,N +20250207,090234,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36600,400,2,1.10,624311550,16925,4.17,37050,37050,36400,47050,25350,36200,36887.35,25.69,0,-8471,39000,37600,35500,34100,32000,38300,34800,66,10850,1000,25340,50,1,6613820,2421,43.57,3.33,12,0.26,840.00,10981.00,89900,20240611,-59.29,16250,20240201,125.23,44850,-18.39,20250122,30650,19.41,20250102,89900,-59.29,20240611,16970,115.67,20240228,4.12,N,009470,1000,66 억,,1698840,N,N,0,N,00,N 20250206,160229,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36200,2950,2,8.87,14270049050,402754,345.79,33800,36900,33400,43200,23300,33250,35431.43,25.18,0,25391,34350,33800,33350,32800,32350,34075,33075,66,9950,1000,23270,50,1,6613820,2394,43.10,3.30,12,6.09,840.00,10981.00,89900,20240611,-59.73,16250,20240201,122.77,44850,-19.29,20250122,30650,18.11,20250102,89900,-59.73,20240611,16900,114.20,20240206,4.04,N,009470,1000,66 억,,1665373,N,N,29,N,00,N 20250206,150230,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36150,2900,2,8.72,13654743550,385723,331.17,33800,36900,33400,43200,23300,33250,35402.06,25.18,0,23602,34350,33800,33350,32800,32350,34075,33075,66,9950,1000,23270,50,1,6613820,2391,43.04,3.29,12,5.83,840.00,10981.00,89900,20240611,-59.79,16250,20240201,122.46,44850,-19.40,20250122,30650,17.94,20250102,89900,-59.79,20240611,16900,113.91,20240206,4.04,N,009470,1000,66 억,,1665373,N,N,29,N,00,N 20250206,140232,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,35650,2400,2,7.22,12602088200,356395,305.99,33800,36900,33400,43200,23300,33250,35361.67,25.18,0,29886,34350,33800,33350,32800,32350,34075,33075,66,9950,1000,23270,50,1,6613820,2358,42.44,3.25,12,5.39,840.00,10981.00,89900,20240611,-60.34,16250,20240201,119.38,44850,-20.51,20250122,30650,16.31,20250102,89900,-60.34,20240611,16900,110.95,20240206,4.04,N,009470,1000,66 억,,1665373,N,N,29,N,00,N diff --git a/009520/price/prices-20250201.csv b/009520/price/prices-20250201.csv index 2de5ac65b17c..44b3b7a1119f 100644 --- a/009520/price/prices-20250201.csv +++ b/009520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160233,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12500,-70,5,-0.56,1232214550,98476,87.91,12530,12720,12400,16340,8800,12570,12512.85,8.11,0,-7356,12823,12696,12583,12456,12343,12640,12400,208,3770,500,9300,10,1,41642703,5205,106.84,4.49,12,0.24,117.00,2784.00,26300,20240216,-52.47,11620,20241230,7.57,15910,-21.43,20250110,11650,7.30,20250102,26300,-52.47,20240216,11620,7.57,20241230,2.17,N,009520,500,208 억,,3375207,N,N,1858,N,00,N +20250207,150235,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12500,-70,5,-0.56,1167614890,93298,83.29,12530,12720,12400,16340,8800,12570,12514.90,8.11,0,-6159,12823,12696,12583,12456,12343,12640,12400,208,3770,500,9300,10,1,41642703,5205,106.84,4.49,12,0.22,117.00,2784.00,26300,20240216,-52.47,11620,20241230,7.57,15910,-21.43,20250110,11650,7.30,20250102,26300,-52.47,20240216,11620,7.57,20241230,2.17,N,009520,500,208 억,,3375207,N,N,4288,N,00,N +20250207,140234,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12470,-100,5,-0.80,997143640,79631,71.09,12530,12720,12400,16340,8800,12570,12522.05,8.11,0,-8416,12823,12696,12583,12456,12343,12640,12400,208,3770,500,9300,10,1,41642703,5193,106.58,4.48,12,0.19,117.00,2784.00,26300,20240216,-52.59,11620,20241230,7.31,15910,-21.62,20250110,11650,7.04,20250102,26300,-52.59,20240216,11620,7.31,20241230,2.17,N,009520,500,208 억,,3375207,N,N,4288,N,00,N +20250207,130233,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12470,-100,5,-0.80,841839800,67180,59.97,12530,12720,12400,16340,8800,12570,12531.11,8.11,0,-6374,12823,12696,12583,12456,12343,12640,12400,208,3770,500,9300,10,1,41642703,5193,106.58,4.48,12,0.16,117.00,2784.00,26300,20240216,-52.59,11620,20241230,7.31,15910,-21.62,20250110,11650,7.04,20250102,26300,-52.59,20240216,11620,7.31,20241230,2.17,N,009520,500,208 억,,3375207,N,N,4288,N,00,N +20250207,120233,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12500,-70,5,-0.56,656823590,52346,46.73,12530,12720,12400,16340,8800,12570,12547.73,8.11,0,-7470,12823,12696,12583,12456,12343,12640,12400,208,3770,500,9300,10,1,41642703,5205,106.84,4.49,12,0.13,117.00,2784.00,26300,20240216,-52.47,11620,20241230,7.57,15910,-21.43,20250110,11650,7.30,20250102,26300,-52.47,20240216,11620,7.57,20241230,2.17,N,009520,500,208 억,,3375207,N,N,4288,N,00,N +20250207,110233,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12500,-70,5,-0.56,566428010,45127,40.28,12530,12720,12400,16340,8800,12570,12551.86,8.11,0,-8188,12823,12696,12583,12456,12343,12640,12400,208,3770,500,9300,10,1,41642703,5205,106.84,4.49,12,0.11,117.00,2784.00,26300,20240216,-52.47,11620,20241230,7.57,15910,-21.43,20250110,11650,7.30,20250102,26300,-52.47,20240216,11620,7.57,20241230,2.17,N,009520,500,208 억,,3375207,N,N,4288,N,00,N +20250207,100234,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12510,-60,5,-0.48,387848670,30821,27.51,12530,12720,12400,16340,8800,12570,12583.91,8.11,0,-4027,12823,12696,12583,12456,12343,12640,12400,208,3770,500,9300,10,1,41642703,5210,106.92,4.49,12,0.07,117.00,2784.00,26300,20240216,-52.43,11620,20241230,7.66,15910,-21.37,20250110,11650,7.38,20250102,26300,-52.43,20240216,11620,7.66,20241230,2.17,N,009520,500,208 억,,3375207,N,N,4288,N,00,N +20250207,090234,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12410,-160,5,-1.27,42492590,3405,3.04,12530,12530,12400,16340,8800,12570,12479.47,8.11,0,-2543,12823,12696,12583,12456,12343,12640,12400,208,3770,500,9300,10,1,41642703,5168,106.07,4.46,12,0.01,117.00,2784.00,26300,20240216,-52.81,11620,20241230,6.80,15910,-22.00,20250110,11650,6.52,20250102,26300,-52.81,20240216,11620,6.80,20241230,2.17,N,009520,500,208 억,,3375207,N,N,4288,N,00,N 20250206,160229,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12570,-160,5,-1.26,1403988370,111819,47.48,12700,12710,12470,16540,8920,12730,12555.79,8.12,0,-16153,13290,13010,12610,12330,11930,13150,12470,208,3810,500,9420,10,1,41642703,5234,107.44,4.52,12,0.27,117.00,2784.00,26300,20240216,-52.21,11620,20241230,8.18,15910,-20.99,20250110,11650,7.90,20250102,26300,-52.21,20240216,11620,8.18,20241230,2.21,N,009520,500,208 억,,3382744,N,N,4223,N,00,N 20250206,150231,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12590,-140,5,-1.10,1340920300,106804,45.35,12700,12710,12470,16540,8920,12730,12554.93,8.12,0,-16530,13290,13010,12610,12330,11930,13150,12470,208,3810,500,9420,10,1,41642703,5243,107.61,4.52,12,0.26,117.00,2784.00,26300,20240216,-52.13,11620,20241230,8.35,15910,-20.87,20250110,11650,8.07,20250102,26300,-52.13,20240216,11620,8.35,20241230,2.21,N,009520,500,208 억,,3382744,N,N,1897,N,00,N 20250206,140232,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12590,-140,5,-1.10,1156499840,92125,39.12,12700,12710,12470,16540,8920,12730,12553.56,8.12,0,-21283,13290,13010,12610,12330,11930,13150,12470,208,3810,500,9420,10,1,41642703,5243,107.61,4.52,12,0.22,117.00,2784.00,26300,20240216,-52.13,11620,20241230,8.35,15910,-20.87,20250110,11650,8.07,20250102,26300,-52.13,20240216,11620,8.35,20241230,2.21,N,009520,500,208 억,,3382744,N,N,1897,N,00,N diff --git a/009540/price/prices-20250201.csv b/009540/price/prices-20250201.csv index 19e2a6a5badd..acae2d684f49 100644 --- a/009540/price/prices-20250201.csv +++ b/009540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160234,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,225500,-2500,5,-1.10,53922049000,238012,69.32,230000,230500,222500,296000,160000,228000,226552.01,31.56,0,-46597,242666,235332,230166,222832,217666,239000,226500,3539,68000,5000,173280,500,1,70773116,159593,71.98,1.61,12,0.34,3133.00,140085.00,251500,20250121,-10.34,107300,20240304,110.16,251500,-10.34,20250121,218000,3.44,20250106,251500,-10.34,20250121,107300,110.16,20240304,0.36,N,009540,5000,3538 억,,22336163,N,N,1868,N,00,N +20250207,150235,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,226000,-2000,5,-0.88,48548431500,214190,62.38,230000,230500,222500,296000,160000,228000,226660.59,31.56,0,-45450,242666,235332,230166,222832,217666,239000,226500,3539,68000,5000,173280,500,1,70773116,159947,72.14,1.61,12,0.30,3133.00,140085.00,251500,20250121,-10.14,107300,20240304,110.62,251500,-10.14,20250121,218000,3.67,20250106,251500,-10.14,20250121,107300,110.62,20240304,0.36,N,009540,5000,3538 억,,22336163,N,N,7758,N,00,N +20250207,140234,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,227500,-500,5,-0.22,42491030500,187424,54.59,230000,230500,222500,296000,160000,228000,226710.72,31.56,0,-41186,242666,235332,230166,222832,217666,239000,226500,3539,68000,5000,173280,500,1,70773116,161009,72.61,1.62,12,0.26,3133.00,140085.00,251500,20250121,-9.54,107300,20240304,112.02,251500,-9.54,20250121,218000,4.36,20250106,251500,-9.54,20250121,107300,112.02,20240304,0.36,N,009540,5000,3538 억,,22336163,N,N,7758,N,00,N +20250207,130234,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,226000,-2000,5,-0.88,37220823000,164146,47.81,230000,230500,222500,296000,160000,228000,226754.37,31.56,0,-35989,242666,235332,230166,222832,217666,239000,226500,3539,68000,5000,173280,500,1,70773116,159947,72.14,1.61,12,0.23,3133.00,140085.00,251500,20250121,-10.14,107300,20240304,110.62,251500,-10.14,20250121,218000,3.67,20250106,251500,-10.14,20250121,107300,110.62,20240304,0.36,N,009540,5000,3538 억,,22336163,N,N,7758,N,00,N +20250207,120234,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,228000,0,3,0.00,33141469500,146180,42.57,230000,230500,222500,296000,160000,228000,226716.85,31.56,0,-30537,242666,235332,230166,222832,217666,239000,226500,3539,68000,5000,173280,500,1,70773116,161363,72.77,1.63,12,0.21,3133.00,140085.00,251500,20250121,-9.34,107300,20240304,112.49,251500,-9.34,20250121,218000,4.59,20250106,251500,-9.34,20250121,107300,112.49,20240304,0.36,N,009540,5000,3538 억,,22336163,N,N,7758,N,00,N +20250207,110234,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,228500,500,2,0.22,27385980500,121011,35.24,230000,230500,222500,296000,160000,228000,226309.84,31.56,0,-22333,242666,235332,230166,222832,217666,239000,226500,3539,68000,5000,173280,500,1,70773116,161717,72.93,1.63,12,0.17,3133.00,140085.00,251500,20250121,-9.15,107300,20240304,112.95,251500,-9.15,20250121,218000,4.82,20250106,251500,-9.15,20250121,107300,112.95,20240304,0.36,N,009540,5000,3538 억,,22336163,N,N,7758,N,00,N +20250207,100234,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,226500,-1500,5,-0.66,19267450000,85363,24.86,230000,230500,222500,296000,160000,228000,225711.96,31.56,0,-16701,242666,235332,230166,222832,217666,239000,226500,3539,68000,5000,173280,500,1,70773116,160301,72.29,1.62,12,0.12,3133.00,140085.00,251500,20250121,-9.94,107300,20240304,111.09,251500,-9.94,20250121,218000,3.90,20250106,251500,-9.94,20250121,107300,111.09,20240304,0.36,N,009540,5000,3538 억,,22336163,N,N,7758,N,00,N +20250207,090234,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,229500,1500,2,0.66,1620132000,7060,2.06,230000,230500,228500,296000,160000,228000,229480.45,31.56,0,-3583,242666,235332,230166,222832,217666,239000,226500,3539,68000,5000,173280,500,1,70773116,162424,73.25,1.64,12,0.01,3133.00,140085.00,251500,20250121,-8.75,107300,20240304,113.89,251500,-8.75,20250121,218000,5.28,20250106,251500,-8.75,20250121,107300,113.89,20240304,0.36,N,009540,5000,3538 억,,22336163,N,N,7758,N,00,N 20250206,160230,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,228000,2500,2,1.11,78867922000,341942,149.88,227500,237500,225000,293000,158000,225500,230650.82,31.53,0,17946,237500,231500,228000,222000,218500,229750,220250,3539,67500,5000,171380,500,1,70773116,161363,72.77,1.63,12,0.48,3133.00,140085.00,251500,20250121,-9.34,107300,20240304,112.49,251500,-9.34,20250121,218000,4.59,20250106,251500,-9.34,20250121,107300,112.49,20240304,0.36,N,009540,5000,3538 억,,22312537,N,N,7758,N,00,N 20250206,150231,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,227000,1500,2,0.67,72551666500,314173,137.71,227500,237500,225000,293000,158000,225500,230929.03,31.53,0,20615,237500,231500,228000,222000,218500,229750,220250,3539,67500,5000,171380,500,1,70773116,160655,72.45,1.62,12,0.44,3133.00,140085.00,251500,20250121,-9.74,107300,20240304,111.56,251500,-9.74,20250121,218000,4.13,20250106,251500,-9.74,20250121,107300,111.56,20240304,0.36,N,009540,5000,3538 억,,22312537,N,N,263,N,00,N 20250206,140232,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,234500,9000,2,3.99,49991186500,215264,94.36,227500,237500,225000,293000,158000,225500,232231.99,31.53,0,36550,237500,231500,228000,222000,218500,229750,220250,3539,67500,5000,171380,500,1,70773116,165963,74.85,1.67,12,0.30,3133.00,140085.00,251500,20250121,-6.76,107300,20240304,118.55,251500,-6.76,20250121,218000,7.57,20250106,251500,-6.76,20250121,107300,118.55,20240304,0.36,N,009540,5000,3538 억,,22312537,N,N,263,N,00,N diff --git a/009580/price/prices-20250201.csv b/009580/price/prices-20250201.csv index daeefc9afcab..758464cca106 100644 --- a/009580/price/prices-20250201.csv +++ b/009580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160234,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2655,-50,5,-1.85,214998020,80516,145.30,2690,2720,2625,3515,1895,2705,2670.25,1.30,0,-12544,2751,2727,2691,2667,2631,2740,2680,1559,810,2500,1940,5,1,62368324,1656,-7.52,0.27,12,0.13,-353.00,9963.00,3425,20250102,-22.48,2340,20241210,13.46,3425,-22.48,20250102,2600,2.12,20250203,3425,-22.48,20250102,2340,13.46,20241210,0.89,N,009580,2500,1559 억,,813775,N,N,3,N,00,N +20250207,150235,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2655,-50,5,-1.85,201166230,75303,135.90,2690,2720,2625,3515,1895,2705,2671.42,1.30,0,-10423,2751,2727,2691,2667,2631,2740,2680,1559,810,2500,1940,5,1,62368324,1656,-7.52,0.27,12,0.12,-353.00,9963.00,3425,20250102,-22.48,2340,20241210,13.46,3425,-22.48,20250102,2600,2.12,20250203,3425,-22.48,20250102,2340,13.46,20241210,0.89,N,009580,2500,1559 억,,813775,N,N,28,N,00,N +20250207,140234,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2645,-60,5,-2.22,191120605,71514,129.06,2690,2720,2625,3515,1895,2705,2672.49,1.30,0,-10100,2751,2727,2691,2667,2631,2740,2680,1559,810,2500,1940,5,1,62368324,1650,-7.49,0.27,12,0.11,-353.00,9963.00,3425,20250102,-22.77,2340,20241210,13.03,3425,-22.77,20250102,2600,1.73,20250203,3425,-22.77,20250102,2340,13.03,20241210,0.89,N,009580,2500,1559 억,,813775,N,N,28,N,00,N +20250207,130234,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2645,-60,5,-2.22,177737220,66458,119.93,2690,2720,2625,3515,1895,2705,2674.43,1.30,0,-7663,2751,2727,2691,2667,2631,2740,2680,1559,810,2500,1940,5,1,62368324,1650,-7.49,0.27,12,0.11,-353.00,9963.00,3425,20250102,-22.77,2340,20241210,13.03,3425,-22.77,20250102,2600,1.73,20250203,3425,-22.77,20250102,2340,13.03,20241210,0.89,N,009580,2500,1559 억,,813775,N,N,28,N,00,N +20250207,120234,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2660,-45,5,-1.66,129339565,48161,86.91,2690,2720,2650,3515,1895,2705,2685.57,1.30,0,-11555,2751,2727,2691,2667,2631,2740,2680,1559,810,2500,1940,5,1,62368324,1659,-7.54,0.27,12,0.08,-353.00,9963.00,3425,20250102,-22.34,2340,20241210,13.68,3425,-22.34,20250102,2600,2.31,20250203,3425,-22.34,20250102,2340,13.68,20241210,0.89,N,009580,2500,1559 억,,813775,N,N,28,N,00,N +20250207,110234,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2665,-40,5,-1.48,99730235,37029,66.82,2690,2720,2665,3515,1895,2705,2693.30,1.30,0,-8943,2751,2727,2691,2667,2631,2740,2680,1559,810,2500,1940,5,1,62368324,1662,-7.55,0.27,12,0.06,-353.00,9963.00,3425,20250102,-22.19,2340,20241210,13.89,3425,-22.19,20250102,2600,2.50,20250203,3425,-22.19,20250102,2340,13.89,20241210,0.89,N,009580,2500,1559 억,,813775,N,N,28,N,00,N +20250207,100234,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2680,-25,5,-0.92,87770560,32549,58.74,2690,2720,2675,3515,1895,2705,2696.57,1.30,0,-8250,2751,2727,2691,2667,2631,2740,2680,1559,810,2500,1940,5,1,62368324,1671,-7.59,0.27,12,0.05,-353.00,9963.00,3425,20250102,-21.75,2340,20241210,14.53,3425,-21.75,20250102,2600,3.08,20250203,3425,-21.75,20250102,2340,14.53,20241210,0.89,N,009580,2500,1559 억,,813775,N,N,28,N,00,N +20250207,090234,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2700,-5,5,-0.18,4672920,1737,3.13,2690,2700,2690,3515,1895,2705,2690.22,1.30,0,205,2751,2727,2691,2667,2631,2740,2680,1559,810,2500,1940,5,1,62368324,1684,-7.65,0.27,12,0.00,-353.00,9963.00,3425,20250102,-21.17,2340,20241210,15.38,3425,-21.17,20250102,2600,3.85,20250203,3425,-21.17,20250102,2340,15.38,20241210,0.89,N,009580,2500,1559 억,,813775,N,N,28,N,00,N 20250206,160230,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2705,50,2,1.88,149112090,55412,99.85,2655,2715,2655,3450,1860,2655,2690.78,1.30,0,5243,2705,2680,2665,2640,2625,2672,2632,1559,795,2500,1910,5,1,62368324,1687,-7.66,0.27,12,0.09,-353.00,9963.00,3425,20250102,-21.02,2340,20241210,15.60,3425,-21.02,20250102,2600,4.04,20250203,3425,-21.02,20250102,2340,15.60,20241210,0.90,N,009580,2500,1559 억,,808980,N,N,28,N,00,N 20250206,150231,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2695,40,2,1.51,134675745,50072,90.23,2655,2715,2655,3450,1860,2655,2689.64,1.30,0,5051,2705,2680,2665,2640,2625,2672,2632,1559,795,2500,1910,5,1,62368324,1681,-7.63,0.27,12,0.08,-353.00,9963.00,3425,20250102,-21.31,2340,20241210,15.17,3425,-21.31,20250102,2600,3.65,20250203,3425,-21.31,20250102,2340,15.17,20241210,0.90,N,009580,2500,1559 억,,808980,N,N,21,N,00,N 20250206,140232,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2705,50,2,1.88,120248940,44718,80.58,2655,2715,2655,3450,1860,2655,2689.05,1.30,0,5316,2705,2680,2665,2640,2625,2672,2632,1559,795,2500,1910,5,1,62368324,1687,-7.66,0.27,12,0.07,-353.00,9963.00,3425,20250102,-21.02,2340,20241210,15.60,3425,-21.02,20250102,2600,4.04,20250203,3425,-21.02,20250102,2340,15.60,20241210,0.90,N,009580,2500,1559 억,,808980,N,N,21,N,00,N diff --git a/009620/price/prices-20250201.csv b/009620/price/prices-20250201.csv index c53a5263448e..ae68e01c1b12 100644 --- a/009620/price/prices-20250201.csv +++ b/009620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2170,-125,5,-5.45,684038775,311415,111.50,2265,2300,2130,2980,1610,2295,2196.55,0.54,0,495,2398,2346,2313,2261,2228,2330,2245,15,685,100,1370,5,1,15146422,329,-1.32,1.99,12,2.06,-1650.00,1093.00,6541,20240319,-66.82,1200,20241206,80.83,2865,-24.26,20250203,2130,1.88,20250207,3595,-39.64,20241217,231,839.39,20241119,0.25,N,009620,100,15 억,,82062,N,N,0,N,00,N +20250207,150236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-155,5,-6.75,650971980,296030,105.99,2265,2300,2130,2980,1610,2295,2199.01,0.54,0,3981,2398,2346,2313,2261,2228,2330,2245,15,685,100,1370,5,1,15146422,324,-1.30,1.96,12,1.95,-1650.00,1093.00,6541,20240319,-67.28,1200,20241206,78.33,2865,-25.31,20250203,2130,0.47,20250207,3595,-40.47,20241217,231,826.41,20241119,0.25,N,009620,100,15 억,,82062,N,N,0,N,00,N +20250207,140235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,-145,5,-6.32,589503700,267300,95.70,2265,2300,2130,2980,1610,2295,2205.40,0.54,0,8557,2398,2346,2313,2261,2228,2330,2245,15,685,100,1370,5,1,15146422,326,-1.30,1.97,12,1.76,-1650.00,1093.00,6541,20240319,-67.13,1200,20241206,79.17,2865,-24.96,20250203,2130,0.94,20250207,3595,-40.19,20241217,231,830.74,20241119,0.25,N,009620,100,15 억,,82062,N,N,0,N,00,N +20250207,130234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,-120,5,-5.23,410932440,183840,65.82,2265,2300,2175,2980,1610,2295,2235.27,0.54,0,-6547,2398,2346,2313,2261,2228,2330,2245,15,685,100,1370,5,1,15146422,329,-1.32,1.99,12,1.21,-1650.00,1093.00,6541,20240319,-66.75,1200,20241206,81.25,2865,-24.08,20250203,2175,0.00,20250207,3595,-39.50,20241217,231,841.56,20241119,0.25,N,009620,100,15 억,,82062,N,N,0,N,00,N +20250207,120234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,-100,5,-4.36,356691350,158970,56.92,2265,2300,2175,2980,1610,2295,2243.77,0.54,0,530,2398,2346,2313,2261,2228,2330,2245,15,685,100,1370,5,1,15146422,332,-1.33,2.01,12,1.05,-1650.00,1093.00,6541,20240319,-66.44,1200,20241206,82.92,2865,-23.39,20250203,2175,0.92,20250207,3595,-38.94,20241217,231,850.22,20241119,0.25,N,009620,100,15 억,,82062,N,N,0,N,00,N +20250207,110234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2225,-70,5,-3.05,262072980,115929,41.51,2265,2300,2220,2980,1610,2295,2260.63,0.54,0,-2155,2398,2346,2313,2261,2228,2330,2245,15,685,100,1370,5,1,15146422,337,-1.35,2.04,12,0.77,-1650.00,1093.00,6541,20240319,-65.98,1200,20241206,85.42,2865,-22.34,20250203,2220,0.23,20250207,3595,-38.11,20241217,231,863.20,20241119,0.25,N,009620,100,15 억,,82062,N,N,0,N,00,N +20250207,100235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2265,-30,5,-1.31,182855005,80509,28.83,2265,2300,2245,2980,1610,2295,2271.24,0.54,0,2081,2398,2346,2313,2261,2228,2330,2245,15,685,100,1370,5,1,15146422,343,-1.37,2.07,12,0.53,-1650.00,1093.00,6541,20240319,-65.37,1200,20241206,88.75,2865,-20.94,20250203,2225,1.80,20250114,3595,-37.00,20241217,231,880.52,20241119,0.25,N,009620,100,15 억,,82062,N,N,0,N,00,N +20250207,090235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,-5,5,-0.22,5395305,2382,0.85,2265,2290,2265,2980,1610,2295,2265.03,0.54,0,77,2398,2346,2313,2261,2228,2330,2245,15,685,100,1370,5,1,15146422,347,-1.39,2.10,12,0.02,-1650.00,1093.00,6541,20240319,-64.99,1200,20241206,90.83,2865,-20.07,20250203,2225,2.92,20250114,3595,-36.30,20241217,231,891.34,20241119,0.25,N,009620,100,15 억,,82062,N,N,0,N,00,N 20250206,160230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2295,-90,5,-3.77,644014260,278894,151.53,2365,2365,2280,3100,1670,2385,2309.18,0.47,0,10620,2481,2432,2396,2347,2311,2415,2330,15,715,100,1430,5,1,15146422,348,-1.39,2.10,12,1.84,-1650.00,1093.00,6541,20240319,-64.91,1200,20241206,91.25,2865,-19.90,20250203,2225,3.15,20250114,3595,-36.16,20241217,231,893.51,20241119,0.01,N,009620,100,15 억,,71327,N,N,0,N,00,N 20250206,150231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,-95,5,-3.98,615307365,266327,144.70,2365,2365,2280,3100,1670,2385,2310.35,0.47,0,17443,2481,2432,2396,2347,2311,2415,2330,15,715,100,1430,5,1,15146422,347,-1.39,2.10,12,1.76,-1650.00,1093.00,6541,20240319,-64.99,1200,20241206,90.83,2865,-20.07,20250203,2225,2.92,20250114,3595,-36.30,20241217,231,891.34,20241119,0.01,N,009620,100,15 억,,71327,N,N,0,N,00,N 20250206,140233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2300,-85,5,-3.56,557737675,241180,131.04,2365,2365,2280,3100,1670,2385,2312.54,0.47,0,20197,2481,2432,2396,2347,2311,2415,2330,15,715,100,1430,5,1,15146422,348,-1.39,2.10,12,1.59,-1650.00,1093.00,6541,20240319,-64.84,1200,20241206,91.67,2865,-19.72,20250203,2225,3.37,20250114,3595,-36.02,20241217,231,895.67,20241119,0.01,N,009620,100,15 억,,71327,N,N,0,N,00,N diff --git a/009680/price/prices-20250201.csv b/009680/price/prices-20250201.csv index 7dca7b1dba1b..45a998663a72 100644 --- a/009680/price/prices-20250201.csv +++ b/009680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160234,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9070,-50,5,-0.55,452293680,49638,117.51,9120,9180,9030,11850,6390,9120,9111.84,8.17,0,-5235,9260,9190,9060,8990,8860,9220,9020,165,2730,500,6740,10,1,33000000,2993,10.89,0.64,12,0.15,833.00,14218.00,9180,20250207,-1.20,7930,20240125,14.38,9180,-1.20,20250207,8330,8.88,20250113,9180,-1.20,20250207,8010,13.23,20240401,0.21,N,009680,500,165 억,,2695161,N,N,1,N,00,N +20250207,150236,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9120,0,3,0.00,428544190,47024,111.32,9120,9180,9030,11850,6390,9120,9113.31,8.17,0,-4497,9260,9190,9060,8990,8860,9220,9020,165,2730,500,6740,10,1,33000000,3010,10.95,0.64,12,0.14,833.00,14218.00,9180,20250207,-0.65,7930,20240125,15.01,9180,-0.65,20250207,8330,9.48,20250113,9180,-0.65,20250207,8010,13.86,20240401,0.21,N,009680,500,165 억,,2695161,N,N,16,N,00,N +20250207,140235,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9030,-90,5,-0.99,374512090,41087,97.27,9120,9180,9030,11850,6390,9120,9115.10,8.17,0,-4117,9260,9190,9060,8990,8860,9220,9020,165,2730,500,6740,10,1,33000000,2980,10.84,0.64,12,0.12,833.00,14218.00,9180,20250207,-1.63,7930,20240125,13.87,9180,-1.63,20250207,8330,8.40,20250113,9180,-1.63,20250207,8010,12.73,20240401,0.21,N,009680,500,165 억,,2695161,N,N,16,N,00,N +20250207,130235,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9130,10,2,0.11,260354720,28511,67.50,9120,9180,9050,11850,6390,9120,9131.73,8.17,0,-5370,9260,9190,9060,8990,8860,9220,9020,165,2730,500,6740,10,1,33000000,3013,10.96,0.64,12,0.09,833.00,14218.00,9180,20250207,-0.54,7930,20240125,15.13,9180,-0.54,20250207,8330,9.60,20250113,9180,-0.54,20250207,8010,13.98,20240401,0.21,N,009680,500,165 억,,2695161,N,N,16,N,00,N +20250207,120234,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9140,20,2,0.22,211679080,23193,54.91,9120,9170,9050,11850,6390,9120,9126.85,8.17,0,-4966,9260,9190,9060,8990,8860,9220,9020,165,2730,500,6740,10,1,33000000,3016,10.97,0.64,12,0.07,833.00,14218.00,9170,20250207,-0.33,7930,20240125,15.26,9170,-0.33,20250207,8330,9.72,20250113,9170,-0.33,20250207,8010,14.11,20240401,0.21,N,009680,500,165 억,,2695161,N,N,16,N,00,N +20250207,110234,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9150,30,2,0.33,158857330,17424,41.25,9120,9170,9050,11850,6390,9120,9117.16,8.17,0,-3615,9260,9190,9060,8990,8860,9220,9020,165,2730,500,6740,10,1,33000000,3020,10.98,0.64,12,0.05,833.00,14218.00,9170,20250207,-0.22,7930,20240125,15.38,9170,-0.22,20250207,8330,9.84,20250113,9170,-0.22,20250207,8010,14.23,20240401,0.21,N,009680,500,165 억,,2695161,N,N,16,N,00,N +20250207,100235,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9130,10,2,0.11,114628860,12590,29.81,9120,9160,9050,11850,6390,9120,9104.75,8.17,0,-1801,9260,9190,9060,8990,8860,9220,9020,165,2730,500,6740,10,1,33000000,3013,10.96,0.64,12,0.04,833.00,14218.00,9160,20250207,-0.33,7930,20240125,15.13,9160,-0.33,20250207,8330,9.60,20250113,9160,-0.33,20250207,8010,13.98,20240401,0.21,N,009680,500,165 억,,2695161,N,N,16,N,00,N +20250207,090235,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9120,0,3,0.00,9028320,990,2.34,9120,9120,9100,11850,6390,9120,9119.52,8.17,0,-212,9260,9190,9060,8990,8860,9220,9020,165,2730,500,6740,10,1,33000000,3010,10.95,0.64,12,0.00,833.00,14218.00,9130,20250205,-0.11,7930,20240125,15.01,9130,-0.11,20250205,8330,9.48,20250113,9130,-0.11,20250205,8010,13.86,20240401,0.21,N,009680,500,165 억,,2695161,N,N,16,N,00,N 20250206,160230,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9120,50,2,0.55,382933820,42238,38.94,9120,9130,8930,11790,6350,9070,9066.01,8.21,0,-13075,9290,9180,9020,8910,8750,9235,8965,165,2720,500,6710,10,1,33000000,3010,10.95,0.64,12,0.13,833.00,14218.00,9130,20250205,-0.11,7930,20240124,15.01,9130,0.00,20250205,8330,9.48,20250113,9130,-0.11,20250205,8010,13.86,20240401,0.19,N,009680,500,165 억,,2708359,N,N,16,N,00,N 20250206,150232,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9100,30,2,0.33,333396810,36803,33.93,9120,9130,8930,11790,6350,9070,9058.96,8.21,0,-11440,9290,9180,9020,8910,8750,9235,8965,165,2720,500,6710,10,1,33000000,3003,10.92,0.64,12,0.11,833.00,14218.00,9130,20250205,-0.33,7930,20240124,14.75,9130,0.00,20250205,8330,9.24,20250113,9130,-0.33,20250205,8010,13.61,20240401,0.19,N,009680,500,165 억,,2708359,N,N,10,N,00,N 20250206,140233,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9120,50,2,0.55,288056950,31828,29.34,9120,9120,8930,11790,6350,9070,9050.43,8.21,0,-10138,9290,9180,9020,8910,8750,9235,8965,165,2720,500,6710,10,1,33000000,3010,10.95,0.64,12,0.10,833.00,14218.00,9130,20250205,-0.11,7930,20240124,15.01,9130,-0.11,20250205,8330,9.48,20250113,9130,-0.11,20250205,8010,13.86,20240401,0.19,N,009680,500,165 억,,2708359,N,N,10,N,00,N diff --git a/009730/price/prices-20250201.csv b/009730/price/prices-20250201.csv index 9a25f6f929ac..aa4accf6de46 100644 --- a/009730/price/prices-20250201.csv +++ b/009730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1131,11,2,0.98,795191516,707997,83.33,1120,1145,1102,1456,784,1120,1123.15,0.42,0,75579,1184,1151,1124,1091,1064,1168,1108,291,336,500,780,1,1,58286096,659,377.00,0.93,12,1.21,3.00,1219.00,4910,20240129,-76.97,938,20241219,20.58,1400,-19.21,20250114,1076,5.11,20250205,4850,-76.68,20240207,938,20.58,20241219,0.96,N,009730,500,291 억,,242677,N,N,0,N,00,N +20250207,150236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1133,13,2,1.16,730661138,650934,76.61,1120,1145,1102,1456,784,1120,1122.48,0.42,0,83605,1184,1151,1124,1091,1064,1168,1108,291,336,500,780,1,1,58286096,660,377.67,0.93,12,1.12,3.00,1219.00,4910,20240129,-76.92,938,20241219,20.79,1400,-19.07,20250114,1076,5.30,20250205,4850,-76.64,20240207,938,20.79,20241219,0.96,N,009730,500,291 억,,242677,N,N,0,N,00,N +20250207,140235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1133,13,2,1.16,590641054,527033,62.03,1120,1145,1102,1456,784,1120,1120.69,0.42,0,112847,1184,1151,1124,1091,1064,1168,1108,291,336,500,780,1,1,58286096,660,377.67,0.93,12,0.90,3.00,1219.00,4910,20240129,-76.92,938,20241219,20.79,1400,-19.07,20250114,1076,5.30,20250205,4850,-76.64,20240207,938,20.79,20241219,0.96,N,009730,500,291 억,,242677,N,N,0,N,00,N +20250207,130235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1130,10,2,0.89,442040572,395771,46.58,1120,1130,1102,1456,784,1120,1116.91,0.42,0,64108,1184,1151,1124,1091,1064,1168,1108,291,336,500,780,1,1,58286096,659,376.67,0.93,12,0.68,3.00,1219.00,4910,20240129,-76.99,938,20241219,20.47,1400,-19.29,20250114,1076,5.02,20250205,4850,-76.70,20240207,938,20.47,20241219,0.96,N,009730,500,291 억,,242677,N,N,0,N,00,N +20250207,120235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1115,-5,5,-0.45,372742947,334125,39.33,1120,1127,1102,1456,784,1120,1115.58,0.42,0,45913,1184,1151,1124,1091,1064,1168,1108,291,336,500,780,1,1,58286096,650,371.67,0.91,12,0.57,3.00,1219.00,4910,20240129,-77.29,938,20241219,18.87,1400,-20.36,20250114,1076,3.62,20250205,4850,-77.01,20240207,938,18.87,20241219,0.96,N,009730,500,291 억,,242677,N,N,0,N,00,N +20250207,110235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1124,4,2,0.36,289739312,259917,30.59,1120,1127,1102,1456,784,1120,1114.74,0.42,0,64356,1184,1151,1124,1091,1064,1168,1108,291,336,500,780,1,1,58286096,655,374.67,0.92,12,0.45,3.00,1219.00,4910,20240129,-77.11,938,20241219,19.83,1400,-19.71,20250114,1076,4.46,20250205,4850,-76.82,20240207,938,19.83,20241219,0.96,N,009730,500,291 억,,242677,N,N,0,N,00,N +20250207,100235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1113,-7,5,-0.62,208043494,186908,22.00,1120,1125,1102,1456,784,1120,1113.08,0.42,0,30917,1184,1151,1124,1091,1064,1168,1108,291,336,500,780,1,1,58286096,649,371.00,0.91,12,0.32,3.00,1219.00,4910,20240129,-77.33,938,20241219,18.66,1400,-20.50,20250114,1076,3.44,20250205,4850,-77.05,20240207,938,18.66,20241219,0.96,N,009730,500,291 억,,242677,N,N,0,N,00,N +20250207,090235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1102,-18,5,-1.61,32771023,29329,3.45,1120,1124,1102,1456,784,1120,1117.36,0.42,0,-7777,1184,1151,1124,1091,1064,1168,1108,291,336,500,780,1,1,58286096,642,367.33,0.90,12,0.05,3.00,1219.00,4910,20240129,-77.56,938,20241219,17.48,1400,-21.29,20250114,1076,2.42,20250205,4850,-77.28,20240207,938,17.48,20241219,0.96,N,009730,500,291 억,,242677,N,N,0,N,00,N 20250206,160231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1120,21,2,1.91,947288152,840792,32.62,1115,1157,1097,1428,770,1099,1126.68,0.30,0,78475,1242,1170,1123,1051,1004,1147,1028,278,329,500,760,1,1,55631232,623,373.33,0.92,12,1.51,3.00,1219.00,4910,20240129,-77.19,938,20241219,19.40,1400,-20.00,20250114,1076,4.09,20250205,4860,-76.95,20240206,938,19.40,20241219,0.92,N,009730,500,278 억,,164659,N,N,0,N,00,N 20250206,150232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1121,22,2,2.00,909298143,806878,31.30,1115,1157,1097,1428,770,1099,1126.93,0.30,0,76694,1242,1170,1123,1051,1004,1147,1028,278,329,500,760,1,1,55631232,624,373.67,0.92,12,1.45,3.00,1219.00,4910,20240129,-77.17,938,20241219,19.51,1400,-19.93,20250114,1076,4.18,20250205,4860,-76.93,20240206,938,19.51,20241219,0.92,N,009730,500,278 억,,164659,N,N,0,N,00,N 20250206,140233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1125,26,2,2.37,779147312,690879,26.80,1115,1157,1097,1428,770,1099,1127.76,0.30,0,86614,1242,1170,1123,1051,1004,1147,1028,278,329,500,760,1,1,55631232,626,375.00,0.92,12,1.24,3.00,1219.00,4910,20240129,-77.09,938,20241219,19.94,1400,-19.64,20250114,1076,4.55,20250205,4860,-76.85,20240206,938,19.94,20241219,0.92,N,009730,500,278 억,,164659,N,N,0,N,00,N diff --git a/009770/price/prices-20250201.csv b/009770/price/prices-20250201.csv index 15319a2d458e..4c53f7d751b1 100644 --- a/009770/price/prices-20250201.csv +++ b/009770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25500,-100,5,-0.39,21082400,828,22.58,25400,25500,25400,33250,17950,25600,25461.84,2.66,0,-56,25800,25700,25550,25450,25300,25725,25475,125,7650,5000,18940,50,1,2499971,637,4.56,0.28,12,0.03,5589.00,89655.00,28000,20241125,-8.93,24200,20240126,5.37,26150,-2.49,20250103,25250,0.99,20250114,28000,-8.93,20241125,24450,4.29,20240417,0.04,N,009770,5000,124 억,,66543,N,N,1,N,00,N +20250207,150236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25500,-100,5,-0.39,20980400,824,22.47,25400,25500,25400,33250,17950,25600,25461.65,2.66,0,-56,25800,25700,25550,25450,25300,25725,25475,125,7650,5000,18940,50,1,2499971,637,4.56,0.28,12,0.03,5589.00,89655.00,28000,20241125,-8.93,24200,20240126,5.37,26150,-2.49,20250103,25250,0.99,20250114,28000,-8.93,20241125,24450,4.29,20240417,0.04,N,009770,5000,124 억,,66543,N,N,1,N,00,N +20250207,140235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25500,-100,5,-0.39,19985900,785,21.41,25400,25500,25400,33250,17950,25600,25459.75,2.66,0,-56,25800,25700,25550,25450,25300,25725,25475,125,7650,5000,18940,50,1,2499971,637,4.56,0.28,12,0.03,5589.00,89655.00,28000,20241125,-8.93,24200,20240126,5.37,26150,-2.49,20250103,25250,0.99,20250114,28000,-8.93,20241125,24450,4.29,20240417,0.04,N,009770,5000,124 억,,66543,N,N,1,N,00,N +20250207,130235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25450,-150,5,-0.59,18965900,745,20.32,25400,25500,25400,33250,17950,25600,25457.58,2.66,0,-56,25800,25700,25550,25450,25300,25725,25475,125,7650,5000,18940,50,1,2499971,636,4.55,0.28,12,0.03,5589.00,89655.00,28000,20241125,-9.11,24200,20240126,5.17,26150,-2.68,20250103,25250,0.79,20250114,28000,-9.11,20241125,24450,4.09,20240417,0.04,N,009770,5000,124 억,,66543,N,N,1,N,00,N +20250207,120235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25450,-150,5,-0.59,16624450,653,17.81,25400,25500,25400,33250,17950,25600,25458.58,2.66,0,-56,25800,25700,25550,25450,25300,25725,25475,125,7650,5000,18940,50,1,2499971,636,4.55,0.28,12,0.03,5589.00,89655.00,28000,20241125,-9.11,24200,20240126,5.17,26150,-2.68,20250103,25250,0.79,20250114,28000,-9.11,20241125,24450,4.09,20240417,0.04,N,009770,5000,124 억,,66543,N,N,1,N,00,N +20250207,110235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25450,-150,5,-0.59,16319050,641,17.48,25400,25500,25400,33250,17950,25600,25458.74,2.66,0,-56,25800,25700,25550,25450,25300,25725,25475,125,7650,5000,18940,50,1,2499971,636,4.55,0.28,12,0.03,5589.00,89655.00,28000,20241125,-9.11,24200,20240126,5.17,26150,-2.68,20250103,25250,0.79,20250114,28000,-9.11,20241125,24450,4.09,20240417,0.04,N,009770,5000,124 억,,66543,N,N,1,N,00,N +20250207,100235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25450,-150,5,-0.59,14789250,581,15.84,25400,25500,25400,33250,17950,25600,25454.82,2.66,0,0,25800,25700,25550,25450,25300,25725,25475,125,7650,5000,18940,50,1,2499971,636,4.55,0.28,12,0.02,5589.00,89655.00,28000,20241125,-9.11,24200,20240126,5.17,26150,-2.68,20250103,25250,0.79,20250114,28000,-9.11,20241125,24450,4.09,20240417,0.04,N,009770,5000,124 억,,66543,N,N,1,N,00,N +20250207,090235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25400,-200,5,-0.78,1117600,44,1.20,25400,25400,25400,33250,17950,25600,25400.00,2.66,0,0,25800,25700,25550,25450,25300,25725,25475,125,7650,5000,18940,50,1,2499971,635,4.54,0.28,12,0.00,5589.00,89655.00,28000,20241125,-9.29,24200,20240126,4.96,26150,-2.87,20250103,25250,0.59,20250114,28000,-9.29,20241125,24450,3.89,20240417,0.04,N,009770,5000,124 억,,66543,N,N,1,N,00,N 20250206,160231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25600,200,2,0.79,93373100,3667,65.33,25600,25650,25400,33000,17800,25400,25463.08,2.64,0,216,26033,25716,25533,25216,25033,25625,25125,125,7600,5000,18790,50,1,2499971,640,4.58,0.29,12,0.15,5589.00,89655.00,28000,20241125,-8.57,24200,20240126,5.79,26150,-2.10,20250103,25250,1.39,20250114,28000,-8.57,20241125,24450,4.70,20240417,0.04,N,009770,5000,124 억,,65982,N,N,1,N,00,N 20250206,150232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25450,50,2,0.20,90557200,3557,63.37,25600,25650,25400,33000,17800,25400,25458.87,2.64,0,166,26033,25716,25533,25216,25033,25625,25125,125,7600,5000,18790,50,1,2499971,636,4.55,0.28,12,0.14,5589.00,89655.00,28000,20241125,-9.11,24200,20240126,5.17,26150,-2.68,20250103,25250,0.79,20250114,28000,-9.11,20241125,24450,4.09,20240417,0.04,N,009770,5000,124 억,,65982,N,N,1,N,00,N 20250206,140233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25450,50,2,0.20,88597550,3480,62.00,25600,25650,25400,33000,17800,25400,25459.07,2.64,0,166,26033,25716,25533,25216,25033,25625,25125,125,7600,5000,18790,50,1,2499971,636,4.55,0.28,12,0.14,5589.00,89655.00,28000,20241125,-9.11,24200,20240126,5.17,26150,-2.68,20250103,25250,0.79,20250114,28000,-9.11,20241125,24450,4.09,20240417,0.04,N,009770,5000,124 억,,65982,N,N,1,N,00,N diff --git a/009780/price/prices-20250201.csv b/009780/price/prices-20250201.csv index a8f23e7b9e28..5a753d62d144 100644 --- a/009780/price/prices-20250201.csv +++ b/009780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160235,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6020,-20,5,-0.33,665581840,111312,25.50,5950,6050,5900,7850,4230,6040,5979.35,3.00,0,-385,6500,6270,5990,5760,5480,6385,5875,88,1810,500,3860,10,1,17600000,1060,5.74,0.70,12,0.63,1049.00,8543.00,7960,20240617,-24.37,4850,20240805,24.12,6350,-5.20,20250116,5260,14.45,20250203,7960,-24.37,20240617,4850,24.12,20240805,1.82,N,009780,500,88 억,,527277,N,N,0,N,00,N +20250207,150237,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6000,-40,5,-0.66,632116480,105741,24.23,5950,6050,5900,7850,4230,6040,5977.97,3.00,0,1019,6500,6270,5990,5760,5480,6385,5875,88,1810,500,3860,10,1,17600000,1056,5.72,0.70,12,0.60,1049.00,8543.00,7960,20240617,-24.62,4850,20240805,23.71,6350,-5.51,20250116,5260,14.07,20250203,7960,-24.62,20240617,4850,23.71,20240805,1.82,N,009780,500,88 억,,527277,N,N,0,N,00,N +20250207,140236,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6030,-10,5,-0.17,380724200,63849,14.63,5950,6050,5900,7850,4230,6040,5962.88,3.00,0,-3921,6500,6270,5990,5760,5480,6385,5875,88,1810,500,3860,10,1,17600000,1061,5.75,0.71,12,0.36,1049.00,8543.00,7960,20240617,-24.25,4850,20240805,24.33,6350,-5.04,20250116,5260,14.64,20250203,7960,-24.25,20240617,4850,24.33,20240805,1.82,N,009780,500,88 억,,527277,N,N,0,N,00,N +20250207,130235,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6050,10,2,0.17,313407220,52666,12.07,5950,6050,5900,7850,4230,6040,5950.85,3.00,0,-1245,6500,6270,5990,5760,5480,6385,5875,88,1810,500,3860,10,1,17600000,1065,5.77,0.71,12,0.30,1049.00,8543.00,7960,20240617,-23.99,4850,20240805,24.74,6350,-4.72,20250116,5260,15.02,20250203,7960,-23.99,20240617,4850,24.74,20240805,1.82,N,009780,500,88 억,,527277,N,N,0,N,00,N +20250207,120235,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5990,-50,5,-0.83,247891230,41783,9.57,5950,5990,5900,7850,4230,6040,5932.83,3.00,0,1930,6500,6270,5990,5760,5480,6385,5875,88,1810,500,3860,10,1,17600000,1054,5.71,0.70,12,0.24,1049.00,8543.00,7960,20240617,-24.75,4850,20240805,23.51,6350,-5.67,20250116,5260,13.88,20250203,7960,-24.75,20240617,4850,23.51,20240805,1.82,N,009780,500,88 억,,527277,N,N,0,N,00,N +20250207,110235,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5930,-110,5,-1.82,203846750,34386,7.88,5950,5980,5900,7850,4230,6040,5928.19,3.00,0,4121,6500,6270,5990,5760,5480,6385,5875,88,1810,500,3860,10,1,17600000,1044,5.65,0.69,12,0.20,1049.00,8543.00,7960,20240617,-25.50,4850,20240805,22.27,6350,-6.61,20250116,5260,12.74,20250203,7960,-25.50,20240617,4850,22.27,20240805,1.82,N,009780,500,88 억,,527277,N,N,0,N,00,N +20250207,100236,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5920,-120,5,-1.99,167184890,28192,6.46,5950,5980,5900,7850,4230,6040,5930.22,3.00,0,5732,6500,6270,5990,5760,5480,6385,5875,88,1810,500,3860,10,1,17600000,1042,5.64,0.69,12,0.16,1049.00,8543.00,7960,20240617,-25.63,4850,20240805,22.06,6350,-6.77,20250116,5260,12.55,20250203,7960,-25.63,20240617,4850,22.06,20240805,1.82,N,009780,500,88 억,,527277,N,N,0,N,00,N +20250207,090236,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5970,-70,5,-1.16,39004590,6555,1.50,5950,5980,5920,7850,4230,6040,5950.36,3.00,0,354,6500,6270,5990,5760,5480,6385,5875,88,1810,500,3860,10,1,17600000,1051,5.69,0.70,12,0.04,1049.00,8543.00,7960,20240617,-25.00,4850,20240805,23.09,6350,-5.98,20250116,5260,13.50,20250203,7960,-25.00,20240617,4850,23.09,20240805,1.82,N,009780,500,88 억,,527277,N,N,0,N,00,N 20250206,160231,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6040,340,2,5.96,2619434470,434454,915.18,5740,6220,5710,7410,3990,5700,6029.26,3.01,0,-932,5793,5746,5693,5646,5593,5750,5650,88,1710,500,3640,10,1,17600000,1063,5.76,0.71,12,2.47,1049.00,8543.00,7960,20240617,-24.12,4850,20240805,24.54,6350,-4.88,20250116,5260,14.83,20250203,7960,-24.12,20240617,4850,24.54,20240805,1.85,N,009780,500,88 억,,529259,N,N,0,N,00,N 20250206,150232,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5980,280,2,4.91,2561955390,424899,895.05,5740,6220,5710,7410,3990,5700,6029.56,3.01,0,-1216,5793,5746,5693,5646,5593,5750,5650,88,1710,500,3640,10,1,17600000,1052,5.70,0.70,12,2.41,1049.00,8543.00,7960,20240617,-24.87,4850,20240805,23.30,6350,-5.83,20250116,5260,13.69,20250203,7960,-24.87,20240617,4850,23.30,20240805,1.85,N,009780,500,88 억,,529259,N,N,0,N,00,N 20250206,140234,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6040,340,2,5.96,2484202480,411922,867.72,5740,6220,5710,7410,3990,5700,6030.76,3.01,0,-3117,5793,5746,5693,5646,5593,5750,5650,88,1710,500,3640,10,1,17600000,1063,5.76,0.71,12,2.34,1049.00,8543.00,7960,20240617,-24.12,4850,20240805,24.54,6350,-4.88,20250116,5260,14.83,20250203,7960,-24.12,20240617,4850,24.54,20240805,1.85,N,009780,500,88 억,,529259,N,N,0,N,00,N diff --git a/009810/price/prices-20250201.csv b/009810/price/prices-20250201.csv index 88d6589cf305..c01fd6e45f2d 100644 --- a/009810/price/prices-20250201.csv +++ b/009810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,381,0,3,0.00,148174908,391240,176.31,381,383,372,495,267,381,378.73,2.07,0,-11926,393,387,381,375,369,384,372,152,114,100,220,1,1,151887500,579,-1.29,0.88,12,0.26,-296.00,431.00,1315,20240620,-71.03,295,20241115,29.15,425,-10.35,20250113,355,7.32,20250131,1315,-71.03,20240620,295,29.15,20241115,0.00,N,009810,100,151 억,,3144716,N,N,3,N,00,N +20250207,150237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,381,0,3,0.00,116098525,307050,138.37,381,383,372,495,267,381,378.11,2.07,0,13596,393,387,381,375,369,384,372,152,114,100,220,1,1,151887500,579,-1.29,0.88,12,0.20,-296.00,431.00,1315,20240620,-71.03,295,20241115,29.15,425,-10.35,20250113,355,7.32,20250131,1315,-71.03,20240620,295,29.15,20241115,0.00,N,009810,100,151 억,,3144716,N,N,62,N,00,N +20250207,140236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,381,0,3,0.00,79257885,210179,94.71,381,381,372,495,267,381,377.10,2.07,0,9143,393,387,381,375,369,384,372,152,114,100,220,1,1,151887500,579,-1.29,0.88,12,0.14,-296.00,431.00,1315,20240620,-71.03,295,20241115,29.15,425,-10.35,20250113,355,7.32,20250131,1315,-71.03,20240620,295,29.15,20241115,0.00,N,009810,100,151 억,,3144716,N,N,62,N,00,N +20250207,130236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,379,-2,5,-0.52,62402793,165745,74.69,381,381,372,495,267,381,376.50,2.07,0,236,393,387,381,375,369,384,372,152,114,100,220,1,1,151887500,576,-1.28,0.88,12,0.11,-296.00,431.00,1315,20240620,-71.18,295,20241115,28.47,425,-10.82,20250113,355,6.76,20250131,1315,-71.18,20240620,295,28.47,20241115,0.00,N,009810,100,151 억,,3144716,N,N,62,N,00,N +20250207,120236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,379,-2,5,-0.52,57809421,153602,69.22,381,381,372,495,267,381,376.36,2.07,0,6807,393,387,381,375,369,384,372,152,114,100,220,1,1,151887500,576,-1.28,0.88,12,0.10,-296.00,431.00,1315,20240620,-71.18,295,20241115,28.47,425,-10.82,20250113,355,6.76,20250131,1315,-71.18,20240620,295,28.47,20241115,0.00,N,009810,100,151 억,,3144716,N,N,62,N,00,N +20250207,110235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,380,-1,5,-0.26,45026653,119713,53.95,381,381,372,495,267,381,376.12,2.07,0,3822,393,387,381,375,369,384,372,152,114,100,220,1,1,151887500,577,-1.28,0.88,12,0.08,-296.00,431.00,1315,20240620,-71.10,295,20241115,28.81,425,-10.59,20250113,355,7.04,20250131,1315,-71.10,20240620,295,28.81,20241115,0.00,N,009810,100,151 억,,3144716,N,N,62,N,00,N +20250207,100236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,376,-5,5,-1.31,16376649,43695,19.69,381,381,372,495,267,381,374.79,2.07,0,-10848,393,387,381,375,369,384,372,152,114,100,220,1,1,151887500,571,-1.27,0.87,12,0.03,-296.00,431.00,1315,20240620,-71.41,295,20241115,27.46,425,-11.53,20250113,355,5.92,20250131,1315,-71.41,20240620,295,27.46,20241115,0.00,N,009810,100,151 억,,3144716,N,N,62,N,00,N +20250207,090236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,379,-2,5,-0.52,6845,18,0.01,381,381,379,495,267,381,380.28,2.07,0,-2,393,387,381,375,369,384,372,152,114,100,220,1,1,151887500,576,-1.28,0.88,12,0.00,-296.00,431.00,1315,20240620,-71.18,295,20241115,28.47,425,-10.82,20250113,355,6.76,20250131,1315,-71.18,20240620,295,28.47,20241115,0.00,N,009810,100,151 억,,3144716,N,N,62,N,00,N 20250206,160231,57,100.00,KOSPI,,유통,N,N,N,N, ,N,381,-2,5,-0.52,84382290,221688,91.97,383,387,375,497,269,383,380.63,2.09,0,-34481,391,386,378,373,365,389,376,152,114,100,220,1,1,151887500,579,-1.29,0.88,12,0.15,-296.00,431.00,1315,20240620,-71.03,295,20241115,29.15,425,-10.35,20250113,355,7.32,20250131,1315,-71.03,20240620,295,29.15,20241115,0.00,N,009810,100,151 억,,3179197,N,N,62,N,00,N 20250206,150233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,381,-2,5,-0.52,79369082,208507,86.50,383,387,375,497,269,383,380.65,2.09,0,-34461,391,386,378,373,365,389,376,152,114,100,220,1,1,151887500,579,-1.29,0.88,12,0.14,-296.00,431.00,1315,20240620,-71.03,295,20241115,29.15,425,-10.35,20250113,355,7.32,20250131,1315,-71.03,20240620,295,29.15,20241115,0.00,N,009810,100,151 억,,3179197,N,N,47,N,00,N 20250206,140234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,379,-4,5,-1.04,68912633,180949,75.07,383,387,375,497,269,383,380.84,2.09,0,-23873,391,386,378,373,365,389,376,152,114,100,220,1,1,151887500,576,-1.28,0.88,12,0.12,-296.00,431.00,1315,20240620,-71.18,295,20241115,28.47,425,-10.82,20250113,355,6.76,20250131,1315,-71.18,20240620,295,28.47,20241115,0.00,N,009810,100,151 억,,3179197,N,N,47,N,00,N diff --git a/009830/price/prices-20250201.csv b/009830/price/prices-20250201.csv index 8aa03cd76cb2..3c918a0663f7 100644 --- a/009830/price/prices-20250201.csv +++ b/009830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160236,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20100,-1350,5,-6.29,80365473700,3950377,36.36,20950,21150,20000,27850,15050,21450,20342.95,14.54,0,-625447,24450,22950,21550,20050,18650,23700,20800,8757,6400,5000,15440,50,1,171892536,34550,-17.16,0.44,12,2.30,-1171.00,45611.00,35850,20240202,-43.93,14860,20241209,35.26,23050,-12.80,20250206,16020,25.47,20250102,34550,-41.82,20240528,14860,35.26,20241209,1.81,N,009830,5000,8756 억,,24992530,N,N,22541,N,00,N +20250207,150237,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20200,-1250,5,-5.83,76116116200,3739520,34.42,20950,21150,20000,27850,15050,21450,20353.44,14.54,0,-572906,24450,22950,21550,20050,18650,23700,20800,8757,6400,5000,15440,50,1,171892536,34722,-17.25,0.44,12,2.18,-1171.00,45611.00,35850,20240202,-43.65,14860,20241209,35.94,23050,-12.36,20250206,16020,26.09,20250102,34550,-41.53,20240528,14860,35.94,20241209,1.81,N,009830,5000,8756 억,,24992530,N,N,9691,N,00,N +20250207,140236,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20200,-1250,5,-5.83,70028370050,3438572,31.65,20950,21150,20000,27850,15050,21450,20364.38,14.54,0,-584441,24450,22950,21550,20050,18650,23700,20800,8757,6400,5000,15440,50,1,171892536,34722,-17.25,0.44,12,2.00,-1171.00,45611.00,35850,20240202,-43.65,14860,20241209,35.94,23050,-12.36,20250206,16020,26.09,20250102,34550,-41.53,20240528,14860,35.94,20241209,1.81,N,009830,5000,8756 억,,24992530,N,N,9691,N,00,N +20250207,130236,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20150,-1300,5,-6.06,65355785450,3206807,29.51,20950,21150,20000,27850,15050,21450,20379.10,14.54,0,-567935,24450,22950,21550,20050,18650,23700,20800,8757,6400,5000,15440,50,1,171892536,34636,-17.21,0.44,12,1.87,-1171.00,45611.00,35850,20240202,-43.79,14860,20241209,35.60,23050,-12.58,20250206,16020,25.78,20250102,34550,-41.68,20240528,14860,35.60,20241209,1.81,N,009830,5000,8756 억,,24992530,N,N,9691,N,00,N +20250207,120236,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20250,-1200,5,-5.59,59625140350,2922784,26.90,20950,21150,20000,27850,15050,21450,20398.80,14.54,0,-484379,24450,22950,21550,20050,18650,23700,20800,8757,6400,5000,15440,50,1,171892536,34808,-17.29,0.44,12,1.70,-1171.00,45611.00,35850,20240202,-43.51,14860,20241209,36.27,23050,-12.15,20250206,16020,26.40,20250102,34550,-41.39,20240528,14860,36.27,20241209,1.81,N,009830,5000,8756 억,,24992530,N,N,9691,N,00,N +20250207,110236,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20200,-1250,5,-5.83,55103969750,2699223,24.84,20950,21150,20000,27850,15050,21450,20413.34,14.54,0,-440970,24450,22950,21550,20050,18650,23700,20800,8757,6400,5000,15440,50,1,171892536,34722,-17.25,0.44,12,1.57,-1171.00,45611.00,35850,20240202,-43.65,14860,20241209,35.94,23050,-12.36,20250206,16020,26.09,20250102,34550,-41.53,20240528,14860,35.94,20241209,1.81,N,009830,5000,8756 억,,24992530,N,N,9691,N,00,N +20250207,100236,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20200,-1250,5,-5.83,42476060450,2073066,19.08,20950,21150,20050,27850,15050,21450,20487.78,14.54,0,-337947,24450,22950,21550,20050,18650,23700,20800,8757,6400,5000,15440,50,1,171892536,34722,-17.25,0.44,12,1.21,-1171.00,45611.00,35850,20240202,-43.65,14860,20241209,35.94,23050,-12.36,20250206,16020,26.09,20250102,34550,-41.53,20240528,14860,35.94,20241209,1.81,N,009830,5000,8756 억,,24992530,N,N,9691,N,00,N +20250207,090236,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20750,-700,5,-3.26,8941641650,431781,3.97,20950,21000,20300,27850,15050,21450,20702.39,14.54,0,-5845,24450,22950,21550,20050,18650,23700,20800,8757,6400,5000,15440,50,1,171892536,35668,-17.72,0.45,12,0.25,-1171.00,45611.00,35850,20240202,-42.12,14860,20241209,39.64,23050,-9.98,20250206,16020,29.53,20250102,34550,-39.94,20240528,14860,39.64,20241209,1.81,N,009830,5000,8756 억,,24992530,N,N,9691,N,00,N 20250206,160232,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21450,1300,2,6.45,233594073050,10773682,929.91,20600,23050,20150,26150,14150,20150,21681.98,14.40,0,243273,21023,20586,20263,19826,19503,20425,19665,8757,6000,5000,14500,50,1,171892536,36871,-18.32,0.47,12,6.27,-1171.00,45611.00,35850,20240202,-40.17,14860,20241209,44.35,23050,-6.94,20250206,16020,33.90,20250102,34550,-37.92,20240528,14860,44.35,20241209,1.79,N,009830,5000,8756 억,,24751466,N,N,9689,N,00,N 20250206,150233,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21650,1500,2,7.44,223428632350,10301762,889.17,20600,23050,20150,26150,14150,20150,21688.40,14.40,0,239181,21023,20586,20263,19826,19503,20425,19665,8757,6000,5000,14500,50,1,171892536,37215,-18.49,0.47,12,5.99,-1171.00,45611.00,35850,20240202,-39.61,14860,20241209,45.69,23050,-6.07,20250206,16020,35.14,20250102,34550,-37.34,20240528,14860,45.69,20241209,1.79,N,009830,5000,8756 억,,24751466,N,N,5352,N,00,N 20250206,140234,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,22700,2550,2,12.66,127923442000,5908024,509.94,20600,23050,20150,26150,14150,20150,21652.52,14.40,0,309132,21023,20586,20263,19826,19503,20425,19665,8757,6000,5000,14500,50,1,171892536,39020,-19.39,0.50,12,3.44,-1171.00,45611.00,35850,20240202,-36.68,14860,20241209,52.76,23050,-1.52,20250206,16020,41.70,20250102,34550,-34.30,20240528,14860,52.76,20241209,1.79,N,009830,5000,8756 억,,24751466,N,N,5352,N,00,N diff --git a/009900/price/prices-20250201.csv b/009900/price/prices-20250201.csv index 2457563c99c1..2560fd7f021b 100644 --- a/009900/price/prices-20250201.csv +++ b/009900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160236,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10560,20,2,0.19,889540770,84003,90.70,10480,10700,10460,13700,7380,10540,10589.39,8.17,0,21629,10833,10686,10583,10436,10333,10635,10385,262,3160,500,7370,10,1,52470133,5541,3.63,1.04,12,0.16,2909.00,10199.00,17720,20240202,-40.41,10140,20250102,4.14,11670,-9.51,20250116,10140,4.14,20250102,17670,-40.24,20240215,10140,4.14,20250102,1.28,N,009900,500,262 억,,4284367,N,N,4108,N,00,N +20250207,150237,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10570,30,2,0.28,846759680,79953,86.33,10480,10700,10460,13700,7380,10540,10590.72,8.17,0,21924,10833,10686,10583,10436,10333,10635,10385,262,3160,500,7370,10,1,52470133,5546,3.63,1.04,12,0.15,2909.00,10199.00,17720,20240202,-40.35,10140,20250102,4.24,11670,-9.43,20250116,10140,4.24,20250102,17670,-40.18,20240215,10140,4.24,20250102,1.28,N,009900,500,262 억,,4284367,N,N,3,N,00,N +20250207,140236,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10660,120,2,1.14,724795650,68459,73.92,10480,10700,10460,13700,7380,10540,10587.30,8.17,0,21370,10833,10686,10583,10436,10333,10635,10385,262,3160,500,7370,10,1,52470133,5593,3.66,1.05,12,0.13,2909.00,10199.00,17720,20240202,-39.84,10140,20250102,5.13,11670,-8.65,20250116,10140,5.13,20250102,17670,-39.67,20240215,10140,5.13,20250102,1.28,N,009900,500,262 억,,4284367,N,N,3,N,00,N +20250207,130236,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10650,110,2,1.04,662307470,62603,67.60,10480,10700,10460,13700,7380,10540,10579.48,8.17,0,20122,10833,10686,10583,10436,10333,10635,10385,262,3160,500,7370,10,1,52470133,5588,3.66,1.04,12,0.12,2909.00,10199.00,17720,20240202,-39.90,10140,20250102,5.03,11670,-8.74,20250116,10140,5.03,20250102,17670,-39.73,20240215,10140,5.03,20250102,1.28,N,009900,500,262 억,,4284367,N,N,3,N,00,N +20250207,120236,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10610,70,2,0.66,418443380,39720,42.89,10480,10640,10460,13700,7380,10540,10534.83,8.17,0,9341,10833,10686,10583,10436,10333,10635,10385,262,3160,500,7370,10,1,52470133,5567,3.65,1.04,12,0.08,2909.00,10199.00,17720,20240202,-40.12,10140,20250102,4.64,11670,-9.08,20250116,10140,4.64,20250102,17670,-39.95,20240215,10140,4.64,20250102,1.28,N,009900,500,262 억,,4284367,N,N,3,N,00,N +20250207,110236,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10600,60,2,0.57,322605150,30691,33.14,10480,10630,10460,13700,7380,10540,10511.39,8.17,0,8104,10833,10686,10583,10436,10333,10635,10385,262,3160,500,7370,10,1,52470133,5562,3.64,1.04,12,0.06,2909.00,10199.00,17720,20240202,-40.18,10140,20250102,4.54,11670,-9.17,20250116,10140,4.54,20250102,17670,-40.01,20240215,10140,4.54,20250102,1.28,N,009900,500,262 억,,4284367,N,N,3,N,00,N +20250207,100236,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10470,-70,5,-0.66,209948220,19980,21.57,10480,10620,10460,13700,7380,10540,10507.92,8.17,0,4603,10833,10686,10583,10436,10333,10635,10385,262,3160,500,7370,10,1,52470133,5494,3.60,1.03,12,0.04,2909.00,10199.00,17720,20240202,-40.91,10140,20250102,3.25,11670,-10.28,20250116,10140,3.25,20250102,17670,-40.75,20240215,10140,3.25,20250102,1.28,N,009900,500,262 억,,4284367,N,N,3,N,00,N +20250207,090237,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10480,-60,5,-0.57,13099080,1250,1.35,10480,10540,10470,13700,7380,10540,10479.26,8.17,0,59,10833,10686,10583,10436,10333,10635,10385,262,3160,500,7370,10,1,52470133,5499,3.60,1.03,12,0.00,2909.00,10199.00,17720,20240202,-40.86,10140,20250102,3.35,11670,-10.20,20250116,10140,3.35,20250102,17670,-40.69,20240215,10140,3.35,20250102,1.28,N,009900,500,262 억,,4284367,N,N,3,N,00,N 20250206,160232,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10540,-60,5,-0.57,975475350,92449,153.84,10620,10730,10480,13780,7420,10600,10551.52,8.20,0,-25421,10800,10700,10620,10520,10440,10750,10570,262,3180,500,7420,10,1,52470133,5530,3.62,1.03,12,0.18,2909.00,10199.00,17720,20240202,-40.52,10140,20250102,3.94,11670,-9.68,20250116,10140,3.94,20250102,17670,-40.35,20240215,10140,3.94,20250102,1.31,N,009900,500,262 억,,4300870,N,N,3,N,00,N 20250206,150233,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10520,-80,5,-0.75,925615600,87713,145.96,10620,10730,10480,13780,7420,10600,10552.78,8.20,0,-23817,10800,10700,10620,10520,10440,10750,10570,262,3180,500,7420,10,1,52470133,5520,3.62,1.03,12,0.17,2909.00,10199.00,17720,20240202,-40.63,10140,20250102,3.75,11670,-9.85,20250116,10140,3.75,20250102,17670,-40.46,20240215,10140,3.75,20250102,1.31,N,009900,500,262 억,,4300870,N,N,1567,N,00,N 20250206,140234,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10530,-70,5,-0.66,617823660,58430,97.23,10620,10730,10510,13780,7420,10600,10573.74,8.20,0,-6294,10800,10700,10620,10520,10440,10750,10570,262,3180,500,7420,10,1,52470133,5525,3.62,1.03,12,0.11,2909.00,10199.00,17720,20240202,-40.58,10140,20250102,3.85,11670,-9.77,20250116,10140,3.85,20250102,17670,-40.41,20240215,10140,3.85,20250102,1.31,N,009900,500,262 억,,4300870,N,N,1567,N,00,N diff --git a/009970/price/prices-20250201.csv b/009970/price/prices-20250201.csv index c1c6fffb2aa9..8d42f2f7d09e 100644 --- a/009970/price/prices-20250201.csv +++ b/009970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160236,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,81900,-1400,5,-1.68,1146635400,13815,115.57,83300,84400,81900,108200,58400,83300,83000.10,19.95,0,-3052,85033,84166,82433,81566,79833,84600,82000,68,24900,500,63300,100,1,13635592,11168,3.00,0.47,12,0.10,27262.00,173112.00,103700,20240223,-21.02,71600,20240125,14.39,84400,-2.96,20250207,79500,3.02,20250113,103700,-21.02,20240223,76000,7.76,20240807,0.00,N,009970,500,68 억,,2720153,N,N,3,N,00,N +20250207,150238,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,82600,-700,5,-0.84,1054686800,12697,106.22,83300,84400,82200,108200,58400,83300,83065.83,19.95,0,-2681,85033,84166,82433,81566,79833,84600,82000,68,24900,500,63300,100,1,13635592,11263,3.03,0.48,12,0.09,27262.00,173112.00,103700,20240223,-20.35,71600,20240125,15.36,84400,-2.13,20250207,79500,3.90,20250113,103700,-20.35,20240223,76000,8.68,20240807,0.00,N,009970,500,68 억,,2720153,N,N,0,N,00,N +20250207,140237,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,82800,-500,5,-0.60,881190700,10596,88.64,83300,84400,82200,108200,58400,83300,83162.58,19.95,0,-3012,85033,84166,82433,81566,79833,84600,82000,68,24900,500,63300,100,1,13635592,11290,3.04,0.48,12,0.08,27262.00,173112.00,103700,20240223,-20.15,71600,20240125,15.64,84400,-1.90,20250207,79500,4.15,20250113,103700,-20.15,20240223,76000,8.95,20240807,0.00,N,009970,500,68 억,,2720153,N,N,0,N,00,N +20250207,130236,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,83000,-300,5,-0.36,489015900,5864,49.05,83300,84400,82200,108200,58400,83300,83392.89,19.95,0,-224,85033,84166,82433,81566,79833,84600,82000,68,24900,500,63300,100,1,13635592,11318,3.04,0.48,12,0.04,27262.00,173112.00,103700,20240223,-19.96,71600,20240125,15.92,84400,-1.66,20250207,79500,4.40,20250113,103700,-19.96,20240223,76000,9.21,20240807,0.00,N,009970,500,68 억,,2720153,N,N,0,N,00,N +20250207,120236,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,83400,100,2,0.12,369015500,4425,37.02,83300,84400,82200,108200,58400,83300,83393.33,19.95,0,88,85033,84166,82433,81566,79833,84600,82000,68,24900,500,63300,100,1,13635592,11372,3.06,0.48,12,0.03,27262.00,173112.00,103700,20240223,-19.58,71600,20240125,16.48,84400,-1.18,20250207,79500,4.91,20250113,103700,-19.58,20240223,76000,9.74,20240807,0.00,N,009970,500,68 억,,2720153,N,N,0,N,00,N +20250207,110236,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,83400,100,2,0.12,252199400,3019,25.26,83300,84400,82200,108200,58400,83300,83537.40,19.95,0,144,85033,84166,82433,81566,79833,84600,82000,68,24900,500,63300,100,1,13635592,11372,3.06,0.48,12,0.02,27262.00,173112.00,103700,20240223,-19.58,71600,20240125,16.48,84400,-1.18,20250207,79500,4.91,20250113,103700,-19.58,20240223,76000,9.74,20240807,0.00,N,009970,500,68 억,,2720153,N,N,0,N,00,N +20250207,100237,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,83800,500,2,0.60,170544100,2043,17.09,83300,84400,82200,108200,58400,83300,83477.29,19.95,0,274,85033,84166,82433,81566,79833,84600,82000,68,24900,500,63300,100,1,13635592,11427,3.07,0.48,12,0.01,27262.00,173112.00,103700,20240223,-19.19,71600,20240125,17.04,84400,-0.71,20250207,79500,5.41,20250113,103700,-19.19,20240223,76000,10.26,20240807,0.00,N,009970,500,68 억,,2720153,N,N,0,N,00,N +20250207,090237,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,82400,-900,5,-1.08,14309900,172,1.44,83300,83600,82200,108200,58400,83300,83197.09,19.95,0,-100,85033,84166,82433,81566,79833,84600,82000,68,24900,500,63300,100,1,13635592,11236,3.02,0.48,12,0.00,27262.00,173112.00,103700,20240223,-20.54,71600,20240125,15.08,83600,-1.44,20250207,79500,3.65,20250113,103700,-20.54,20240223,76000,8.42,20240807,0.00,N,009970,500,68 억,,2720153,N,N,0,N,00,N 20250206,160232,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,83300,1800,2,2.21,987329500,11954,167.82,81500,83300,80700,105900,57100,81500,82594.07,19.97,0,-2958,83033,82266,81333,80566,79633,82650,80950,68,24400,500,61940,100,1,13635592,11358,3.06,0.48,12,0.09,27262.00,173112.00,103700,20240223,-19.67,71600,20240125,16.34,83500,-0.24,20250102,79500,4.78,20250113,103700,-19.67,20240223,76000,9.61,20240807,0.00,N,009970,500,68 억,,2722725,N,N,0,N,00,N 20250206,150233,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,82600,1100,2,1.35,901849000,10924,153.36,81500,83200,80700,105900,57100,81500,82556.66,19.97,0,-2740,83033,82266,81333,80566,79633,82650,80950,68,24400,500,61940,100,1,13635592,11263,3.03,0.48,12,0.08,27262.00,173112.00,103700,20240223,-20.35,71600,20240125,15.36,83500,-1.08,20250102,79500,3.90,20250113,103700,-20.35,20240223,76000,8.68,20240807,0.00,N,009970,500,68 억,,2722725,N,N,0,N,00,N 20250206,140235,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,82500,1000,2,1.23,757391500,9173,128.78,81500,83200,80700,105900,57100,81500,82567.48,19.97,0,-2496,83033,82266,81333,80566,79633,82650,80950,68,24400,500,61940,100,1,13635592,11249,3.03,0.48,12,0.07,27262.00,173112.00,103700,20240223,-20.44,71600,20240125,15.22,83500,-1.20,20250102,79500,3.77,20250113,103700,-20.44,20240223,76000,8.55,20240807,0.00,N,009970,500,68 억,,2722725,N,N,0,N,00,N diff --git a/010040/price/prices-20250201.csv b/010040/price/prices-20250201.csv index 8acdb9ae8834..1cf6bed59057 100644 --- a/010040/price/prices-20250201.csv +++ b/010040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2060,-35,5,-1.67,41804155,20169,172.21,2110,2110,2050,2720,1470,2095,2072.83,0.14,0,1186,2131,2112,2101,2082,2071,2107,2077,205,625,500,1460,5,1,41067062,846,-5.74,0.36,12,0.05,-359.00,5671.00,3150,20240624,-34.60,1995,20241210,3.26,2300,-10.43,20250122,2050,0.49,20250207,3150,-34.60,20240624,1995,3.26,20241210,0.74,N,010040,500,205 억,,56309,N,N,2,N,00,N +20250207,150238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2090,-5,5,-0.24,35467120,17098,145.99,2110,2110,2050,2720,1470,2095,2074.34,0.14,0,1043,2131,2112,2101,2082,2071,2107,2077,205,625,500,1460,5,1,41067062,858,-5.82,0.37,12,0.04,-359.00,5671.00,3150,20240624,-33.65,1995,20241210,4.76,2300,-9.13,20250122,2050,1.95,20250207,3150,-33.65,20240624,1995,4.76,20241210,0.74,N,010040,500,205 억,,56309,N,N,18,N,00,N +20250207,140237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2080,-15,5,-0.72,35087815,16916,144.43,2110,2110,2050,2720,1470,2095,2074.24,0.14,0,1043,2131,2112,2101,2082,2071,2107,2077,205,625,500,1460,5,1,41067062,854,-5.79,0.37,12,0.04,-359.00,5671.00,3150,20240624,-33.97,1995,20241210,4.26,2300,-9.57,20250122,2050,1.46,20250207,3150,-33.97,20240624,1995,4.26,20241210,0.74,N,010040,500,205 억,,56309,N,N,18,N,00,N +20250207,130237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2070,-25,5,-1.19,34705480,16732,142.86,2110,2110,2050,2720,1470,2095,2074.20,0.14,0,1105,2131,2112,2101,2082,2071,2107,2077,205,625,500,1460,5,1,41067062,850,-5.77,0.37,12,0.04,-359.00,5671.00,3150,20240624,-34.29,1995,20241210,3.76,2300,-10.00,20250122,2050,0.98,20250207,3150,-34.29,20240624,1995,3.76,20241210,0.74,N,010040,500,205 억,,56309,N,N,18,N,00,N +20250207,120237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2090,-5,5,-0.24,29646055,14284,121.96,2110,2110,2050,2720,1470,2095,2075.47,0.14,0,983,2131,2112,2101,2082,2071,2107,2077,205,625,500,1460,5,1,41067062,858,-5.82,0.37,12,0.03,-359.00,5671.00,3150,20240624,-33.65,1995,20241210,4.76,2300,-9.13,20250122,2050,1.95,20250207,3150,-33.65,20240624,1995,4.76,20241210,0.74,N,010040,500,205 억,,56309,N,N,18,N,00,N +20250207,110236,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2090,-5,5,-0.24,7993405,3823,32.64,2110,2110,2090,2720,1470,2095,2090.87,0.14,0,1354,2131,2112,2101,2082,2071,2107,2077,205,625,500,1460,5,1,41067062,858,-5.82,0.37,12,0.01,-359.00,5671.00,3150,20240624,-33.65,1995,20241210,4.76,2300,-9.13,20250122,2090,0.00,20250207,3150,-33.65,20240624,1995,4.76,20241210,0.74,N,010040,500,205 억,,56309,N,N,18,N,00,N +20250207,100237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2095,0,3,0.00,6299040,3013,25.73,2110,2110,2090,2720,1470,2095,2090.62,0.14,0,1391,2131,2112,2101,2082,2071,2107,2077,205,625,500,1460,5,1,41067062,860,-5.84,0.37,12,0.01,-359.00,5671.00,3150,20240624,-33.49,1995,20241210,5.01,2300,-8.91,20250122,2090,0.24,20250207,3150,-33.49,20240624,1995,5.01,20241210,0.74,N,010040,500,205 억,,56309,N,N,18,N,00,N +20250207,090237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2095,0,3,0.00,69150,33,0.28,2110,2110,2095,2720,1470,2095,2095.45,0.14,0,0,2131,2112,2101,2082,2071,2107,2077,205,625,500,1460,5,1,41067062,860,-5.84,0.37,12,0.00,-359.00,5671.00,3150,20240624,-33.49,1995,20241210,5.01,2300,-8.91,20250122,2090,0.24,20250206,3150,-33.49,20240624,1995,5.01,20241210,0.74,N,010040,500,205 억,,56309,N,N,18,N,00,N 20250206,160232,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2095,-15,5,-0.71,24477550,11658,43.67,2105,2120,2090,2740,1480,2110,2099.64,0.14,0,-91,2153,2131,2118,2096,2083,2127,2092,205,630,500,1470,5,1,41067062,860,-5.84,0.37,12,0.03,-359.00,5671.00,3150,20240624,-33.49,1995,20241210,5.01,2300,-8.91,20250122,2090,0.24,20250206,3150,-33.49,20240624,1995,5.01,20241210,0.74,N,010040,500,205 억,,56400,N,N,18,N,00,N 20250206,150234,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2095,-15,5,-0.71,21040855,10018,37.53,2105,2120,2090,2740,1480,2110,2100.30,0.14,0,250,2153,2131,2118,2096,2083,2127,2092,205,630,500,1470,5,1,41067062,860,-5.84,0.37,12,0.02,-359.00,5671.00,3150,20240624,-33.49,1995,20241210,5.01,2300,-8.91,20250122,2090,0.24,20250206,3150,-33.49,20240624,1995,5.01,20241210,0.74,N,010040,500,205 억,,56400,N,N,13,N,00,N 20250206,140235,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2095,-15,5,-0.71,18046620,8590,32.18,2105,2120,2090,2740,1480,2110,2100.89,0.14,0,279,2153,2131,2118,2096,2083,2127,2092,205,630,500,1470,5,1,41067062,860,-5.84,0.37,12,0.02,-359.00,5671.00,3150,20240624,-33.49,1995,20241210,5.01,2300,-8.91,20250122,2090,0.24,20250206,3150,-33.49,20240624,1995,5.01,20241210,0.74,N,010040,500,205 억,,56400,N,N,13,N,00,N diff --git a/010060/price/prices-20250201.csv b/010060/price/prices-20250201.csv index 58961713d644..7f4fbe3ad320 100644 --- a/010060/price/prices-20250201.csv +++ b/010060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82400,1000,2,1.23,11071203700,134240,94.60,80600,84300,79100,105800,57000,81400,82473.24,20.25,0,-27861,86133,83766,80533,78166,74933,84950,79350,1069,24400,5000,60230,100,1,19127353,15761,2.29,0.44,12,0.70,36019.00,188949.00,113000,20240207,-27.08,54900,20241209,50.09,85300,-3.40,20250117,57900,42.31,20250102,113000,-27.08,20240207,54900,50.09,20241209,0.81,N,010060,5000,1068 억,,3872985,N,N,367,N,00,N +20250207,150238,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83100,1700,2,2.09,9941733300,120601,84.99,80600,84300,79100,105800,57000,81400,82434.92,20.25,0,-28705,86133,83766,80533,78166,74933,84950,79350,1069,24400,5000,60230,100,1,19127353,15895,2.31,0.44,12,0.63,36019.00,188949.00,113000,20240207,-26.46,54900,20241209,51.37,85300,-2.58,20250117,57900,43.52,20250102,113000,-26.46,20240207,54900,51.37,20241209,0.81,N,010060,5000,1068 억,,3872985,N,N,156,N,00,N +20250207,140237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83800,2400,2,2.95,7322106900,89238,62.89,80600,84300,79100,105800,57000,81400,82051.45,20.25,0,-17880,86133,83766,80533,78166,74933,84950,79350,1069,24400,5000,60230,100,1,19127353,16029,2.33,0.44,12,0.47,36019.00,188949.00,113000,20240207,-25.84,54900,20241209,52.64,85300,-1.76,20250117,57900,44.73,20250102,113000,-25.84,20240207,54900,52.64,20241209,0.81,N,010060,5000,1068 억,,3872985,N,N,156,N,00,N +20250207,130237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81000,-400,5,-0.49,3229120200,40191,28.32,80600,81600,79100,105800,57000,81400,80344.36,20.25,0,-13311,86133,83766,80533,78166,74933,84950,79350,1069,24400,5000,60230,100,1,19127353,15493,2.25,0.43,12,0.21,36019.00,188949.00,113000,20240207,-28.32,54900,20241209,47.54,85300,-5.04,20250117,57900,39.90,20250102,113000,-28.32,20240207,54900,47.54,20241209,0.81,N,010060,5000,1068 억,,3872985,N,N,156,N,00,N +20250207,120237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80900,-500,5,-0.61,2727559100,33995,23.96,80600,81600,79100,105800,57000,81400,80234.13,20.25,0,-11954,86133,83766,80533,78166,74933,84950,79350,1069,24400,5000,60230,100,1,19127353,15474,2.25,0.43,12,0.18,36019.00,188949.00,113000,20240207,-28.41,54900,20241209,47.36,85300,-5.16,20250117,57900,39.72,20250102,113000,-28.41,20240207,54900,47.36,20241209,0.81,N,010060,5000,1068 억,,3872985,N,N,156,N,00,N +20250207,110237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81300,-100,5,-0.12,2309304700,28841,20.32,80600,81600,79100,105800,57000,81400,80070.20,20.25,0,-10371,86133,83766,80533,78166,74933,84950,79350,1069,24400,5000,60230,100,1,19127353,15551,2.26,0.43,12,0.15,36019.00,188949.00,113000,20240207,-28.05,54900,20241209,48.09,85300,-4.69,20250117,57900,40.41,20250102,113000,-28.05,20240207,54900,48.09,20241209,0.81,N,010060,5000,1068 억,,3872985,N,N,156,N,00,N +20250207,100237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80200,-1200,5,-1.47,1602260700,20096,14.16,80600,80800,79100,105800,57000,81400,79730.33,20.25,0,-9143,86133,83766,80533,78166,74933,84950,79350,1069,24400,5000,60230,100,1,19127353,15340,2.23,0.42,12,0.11,36019.00,188949.00,113000,20240207,-29.03,54900,20241209,46.08,85300,-5.98,20250117,57900,38.51,20250102,113000,-29.03,20240207,54900,46.08,20241209,0.81,N,010060,5000,1068 억,,3872985,N,N,156,N,00,N +20250207,090237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79600,-1800,5,-2.21,170024600,2123,1.50,80600,80600,79300,105800,57000,81400,80086.95,20.25,0,-1249,86133,83766,80533,78166,74933,84950,79350,1069,24400,5000,60230,100,1,19127353,15225,2.21,0.42,12,0.01,36019.00,188949.00,113000,20240207,-29.56,54900,20241209,44.99,85300,-6.68,20250117,57900,37.48,20250102,113000,-29.56,20240207,54900,44.99,20241209,0.81,N,010060,5000,1068 억,,3872985,N,N,156,N,00,N 20250206,160233,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81400,3400,2,4.36,11503279900,141094,166.32,78700,82900,77300,101400,54600,78000,81529.29,20.22,0,19195,85066,81532,79266,75732,73466,80400,74600,1069,23400,5000,57720,100,1,19127353,15570,2.26,0.43,12,0.74,36019.00,188949.00,113000,20240207,-27.96,54900,20241209,48.27,85300,-4.57,20250117,57900,40.59,20250102,113000,-27.96,20240207,54900,48.27,20241209,0.84,N,010060,5000,1068 억,,3867928,N,N,156,N,00,N 20250206,150234,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81600,3600,2,4.62,10759627100,131955,155.55,78700,82900,77300,101400,54600,78000,81540.15,20.22,0,19016,85066,81532,79266,75732,73466,80400,74600,1069,23400,5000,57720,100,1,19127353,15608,2.27,0.43,12,0.69,36019.00,188949.00,113000,20240207,-27.79,54900,20241209,48.63,85300,-4.34,20250117,57900,40.93,20250102,113000,-27.79,20240207,54900,48.63,20241209,0.84,N,010060,5000,1068 억,,3867928,N,N,17,N,00,N 20250206,140235,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82500,4500,2,5.77,9123086500,111880,131.88,78700,82900,77300,101400,54600,78000,81543.53,20.22,0,16769,85066,81532,79266,75732,73466,80400,74600,1069,23400,5000,57720,100,1,19127353,15780,2.29,0.44,12,0.58,36019.00,188949.00,113000,20240207,-26.99,54900,20241209,50.27,85300,-3.28,20250117,57900,42.49,20250102,113000,-26.99,20240207,54900,50.27,20241209,0.84,N,010060,5000,1068 억,,3867928,N,N,17,N,00,N diff --git a/010100/price/prices-20250201.csv b/010100/price/prices-20250201.csv index d90496680c68..1cd43f709179 100644 --- a/010100/price/prices-20250201.csv +++ b/010100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160237,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7640,340,2,4.66,5972431050,802622,62.90,7470,7650,7130,9490,5110,7300,7435.41,1.48,0,-1151,8100,7700,7300,6900,6500,7500,6700,305,2190,1000,0,10,1,30450420,2326,4.93,0.71,12,2.64,1549.00,10710.00,7890,20240202,-3.17,2700,20241209,182.96,7710,-0.91,20250205,3055,150.08,20250102,7710,-0.91,20250205,2700,182.96,20241209,4.72,N,010100,1000,304 억,,449760,N,N,1,N,02,Y +20250207,150238,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7600,300,2,4.11,5045867130,681344,53.40,7470,7650,7130,9490,5110,7300,7405.84,1.48,0,285,8100,7700,7300,6900,6500,7500,6700,305,2190,1000,0,10,1,30450420,2314,4.91,0.71,12,2.24,1549.00,10710.00,7890,20240202,-3.68,2700,20241209,181.48,7710,-1.43,20250205,3055,148.77,20250102,7710,-1.43,20250205,2700,181.48,20241209,4.72,N,010100,1000,304 억,,449760,N,N,14,N,02,Y +20250207,140238,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7290,-10,5,-0.14,4210639570,570587,44.72,7470,7650,7130,9490,5110,7300,7379.56,1.48,0,784,8100,7700,7300,6900,6500,7500,6700,305,2190,1000,0,10,1,30450420,2220,4.71,0.68,12,1.87,1549.00,10710.00,7890,20240202,-7.60,2700,20241209,170.00,7710,-5.45,20250205,3055,138.63,20250102,7710,-5.45,20250205,2700,170.00,20241209,4.72,N,010100,1000,304 억,,449760,N,N,14,N,02,Y +20250207,130237,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7200,-100,5,-1.37,3598484380,485670,38.06,7470,7650,7130,9490,5110,7300,7409.44,1.48,0,832,8100,7700,7300,6900,6500,7500,6700,305,2190,1000,0,10,1,30450420,2192,4.65,0.67,12,1.59,1549.00,10710.00,7890,20240202,-8.75,2700,20241209,166.67,7710,-6.61,20250205,3055,135.68,20250102,7710,-6.61,20250205,2700,166.67,20241209,4.72,N,010100,1000,304 억,,449760,N,N,14,N,02,Y +20250207,120237,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7280,-20,5,-0.27,2965728160,397327,31.14,7470,7650,7280,9490,5110,7300,7464.42,1.48,0,999,8100,7700,7300,6900,6500,7500,6700,305,2190,1000,0,10,1,30450420,2217,4.70,0.68,12,1.30,1549.00,10710.00,7890,20240202,-7.73,2700,20241209,169.63,7710,-5.58,20250205,3055,138.30,20250102,7710,-5.58,20250205,2700,169.63,20241209,4.72,N,010100,1000,304 억,,449760,N,N,14,N,02,Y +20250207,110237,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7400,100,2,1.37,2276612000,302990,23.75,7470,7650,7400,9490,5110,7300,7514.19,1.48,0,717,8100,7700,7300,6900,6500,7500,6700,305,2190,1000,0,10,1,30450420,2253,4.78,0.69,12,1.00,1549.00,10710.00,7890,20240202,-6.21,2700,20241209,174.07,7710,-4.02,20250205,3055,142.23,20250102,7710,-4.02,20250205,2700,174.07,20241209,4.72,N,010100,1000,304 억,,449760,N,N,14,N,02,Y +20250207,100237,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7650,350,2,4.79,1400198670,185503,14.54,7470,7650,7470,9490,5110,7300,7548.83,1.48,0,518,8100,7700,7300,6900,6500,7500,6700,305,2190,1000,0,10,1,30450420,2329,4.94,0.71,12,0.61,1549.00,10710.00,7890,20240202,-3.04,2700,20241209,183.33,7710,-0.78,20250205,3055,150.41,20250102,7710,-0.78,20250205,2700,183.33,20241209,4.72,N,010100,1000,304 억,,449760,N,N,14,N,02,Y +20250207,090238,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7470,170,2,2.33,240271920,32177,2.52,7470,7470,7470,9490,5110,7300,7470.00,1.48,0,-1,8100,7700,7300,6900,6500,7500,6700,305,2190,1000,0,10,1,30450420,2275,4.82,0.70,12,0.11,1549.00,10710.00,7890,20240202,-5.32,2700,20241209,176.67,7710,-3.11,20250205,3055,144.52,20250102,7710,-3.11,20250205,2700,176.67,20241209,4.72,N,010100,1000,304 억,,449760,N,N,14,N,02,Y 20250206,160233,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7300,260,2,3.69,8997421090,1242729,61.47,7390,7700,6900,9150,4930,7040,7239.92,1.52,0,-33380,8500,7770,6980,6250,5460,8135,6615,305,2110,1000,0,10,1,30450420,2223,4.71,0.68,12,4.08,1549.00,10710.00,7890,20240202,-7.48,2700,20241209,170.37,7710,-5.32,20250205,3055,138.95,20250102,7710,-5.32,20250205,2700,170.37,20241209,5.21,N,010100,1000,304 억,,463679,N,N,14,N,02,Y 20250206,150234,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7190,150,2,2.13,8388236090,1159279,57.34,7390,7700,6900,9150,4930,7040,7236.85,1.52,0,-32307,8500,7770,6980,6250,5460,8135,6615,305,2110,1000,0,10,1,30450420,2189,4.64,0.67,12,3.81,1549.00,10710.00,7890,20240202,-8.87,2700,20241209,166.30,7710,-6.74,20250205,3055,135.35,20250102,7710,-6.74,20250205,2700,166.30,20241209,5.21,N,010100,1000,304 억,,463679,N,N,9,N,02,Y 20250206,140235,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7190,150,2,2.13,7412984490,1023639,50.63,7390,7700,6900,9150,4930,7040,7243.09,1.52,0,-25933,8500,7770,6980,6250,5460,8135,6615,305,2110,1000,0,10,1,30450420,2189,4.64,0.67,12,3.36,1549.00,10710.00,7890,20240202,-8.87,2700,20241209,166.30,7710,-6.74,20250205,3055,135.35,20250102,7710,-6.74,20250205,2700,166.30,20241209,5.21,N,010100,1000,304 억,,463679,N,N,9,N,02,Y diff --git a/010120/price/prices-20250201.csv b/010120/price/prices-20250201.csv index cb8fef875a34..55b470fad808 100644 --- a/010120/price/prices-20250201.csv +++ b/010120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160237,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,217500,-3500,5,-1.58,55940021000,257509,69.28,219500,222500,214500,287000,155000,221000,217234.36,22.22,0,41317,230666,225832,221666,216832,212666,223750,214750,1500,66000,5000,159120,500,1,30000000,65250,31.68,3.76,12,0.86,6865.00,57905.00,274500,20240724,-20.77,63100,20240228,244.69,249000,-12.65,20250124,161500,34.67,20250102,274500,-20.77,20240724,63100,244.69,20240228,1.19,N,010120,5000,1500 억,,6664506,N,N,534,N,00,N +20250207,150239,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,218000,-3000,5,-1.36,51115280000,235335,63.31,219500,222500,214500,287000,155000,221000,217201.83,22.22,0,38152,230666,225832,221666,216832,212666,223750,214750,1500,66000,5000,159120,500,1,30000000,65400,31.76,3.76,12,0.78,6865.00,57905.00,274500,20240724,-20.58,63100,20240228,245.48,249000,-12.45,20250124,161500,34.98,20250102,274500,-20.58,20240724,63100,245.48,20240228,1.19,N,010120,5000,1500 억,,6664506,N,N,3048,N,00,N +20250207,140238,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,216500,-4500,5,-2.04,43262887500,199222,53.59,219500,222500,214500,287000,155000,221000,217158.74,22.22,0,22994,230666,225832,221666,216832,212666,223750,214750,1500,66000,5000,159120,500,1,30000000,64950,31.54,3.74,12,0.66,6865.00,57905.00,274500,20240724,-21.13,63100,20240228,243.11,249000,-13.05,20250124,161500,34.06,20250102,274500,-21.13,20240724,63100,243.11,20240228,1.19,N,010120,5000,1500 억,,6664506,N,N,3048,N,00,N +20250207,130237,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,217000,-4000,5,-1.81,39575005000,182183,49.01,219500,222500,214500,287000,155000,221000,217226.19,22.22,0,18797,230666,225832,221666,216832,212666,223750,214750,1500,66000,5000,159120,500,1,30000000,65100,31.61,3.75,12,0.61,6865.00,57905.00,274500,20240724,-20.95,63100,20240228,243.90,249000,-12.85,20250124,161500,34.37,20250102,274500,-20.95,20240724,63100,243.90,20240228,1.19,N,010120,5000,1500 억,,6664506,N,N,3048,N,00,N +20250207,120237,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,216000,-5000,5,-2.26,35151415000,161833,43.54,219500,222500,214500,287000,155000,221000,217207.42,22.22,0,9247,230666,225832,221666,216832,212666,223750,214750,1500,66000,5000,159120,500,1,30000000,64800,31.46,3.73,12,0.54,6865.00,57905.00,274500,20240724,-21.31,63100,20240228,242.31,249000,-13.25,20250124,161500,33.75,20250102,274500,-21.31,20240724,63100,242.31,20240228,1.19,N,010120,5000,1500 억,,6664506,N,N,3048,N,00,N +20250207,110237,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,217000,-4000,5,-1.81,25915835000,118975,32.01,219500,222500,215500,287000,155000,221000,217825.27,22.22,0,13400,230666,225832,221666,216832,212666,223750,214750,1500,66000,5000,159120,500,1,30000000,65100,31.61,3.75,12,0.40,6865.00,57905.00,274500,20240724,-20.95,63100,20240228,243.90,249000,-12.85,20250124,161500,34.37,20250102,274500,-20.95,20240724,63100,243.90,20240228,1.19,N,010120,5000,1500 억,,6664506,N,N,3048,N,00,N +20250207,100238,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,216000,-5000,5,-2.26,21375609000,98045,26.38,219500,222500,215500,287000,155000,221000,218017.65,22.22,0,8717,230666,225832,221666,216832,212666,223750,214750,1500,66000,5000,159120,500,1,30000000,64800,31.46,3.73,12,0.33,6865.00,57905.00,274500,20240724,-21.31,63100,20240228,242.31,249000,-13.25,20250124,161500,33.75,20250102,274500,-21.31,20240724,63100,242.31,20240228,1.19,N,010120,5000,1500 억,,6664506,N,N,3048,N,00,N +20250207,090238,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,221500,500,2,0.23,3442343000,15629,4.20,219500,222500,219500,287000,155000,221000,220252.47,22.22,0,1258,230666,225832,221666,216832,212666,223750,214750,1500,66000,5000,159120,500,1,30000000,66450,32.27,3.83,12,0.05,6865.00,57905.00,274500,20240724,-19.31,63100,20240228,251.03,249000,-11.04,20250124,161500,37.15,20250102,274500,-19.31,20240724,63100,251.03,20240228,1.19,N,010120,5000,1500 억,,6664506,N,N,3048,N,00,N 20250206,160233,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,221000,500,2,0.23,81118097500,366723,131.65,225500,226500,217500,286500,154500,220500,221197.89,22.41,0,-57962,230500,225500,221500,216500,212500,223500,214500,1500,66000,5000,158760,500,1,30000000,66300,32.19,3.82,12,1.22,6865.00,57905.00,274500,20240724,-19.49,63100,20240228,250.24,249000,-11.24,20250124,161500,36.84,20250102,274500,-19.49,20240724,63100,250.24,20240228,1.21,N,010120,5000,1500 억,,6724287,N,N,3046,N,00,N 20250206,150234,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,220000,-500,5,-0.23,74636902000,337379,121.11,225500,226500,217500,286500,154500,220500,221225.89,22.41,0,-53346,230500,225500,221500,216500,212500,223500,214500,1500,66000,5000,158760,500,1,30000000,66000,32.05,3.80,12,1.12,6865.00,57905.00,274500,20240724,-19.85,63100,20240228,248.65,249000,-11.65,20250124,161500,36.22,20250102,274500,-19.85,20240724,63100,248.65,20240228,1.21,N,010120,5000,1500 억,,6724287,N,N,429,N,00,N 20250206,140236,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,221000,500,2,0.23,65410241500,295461,106.06,225500,226500,217500,286500,154500,220500,221383.95,22.41,0,-46694,230500,225500,221500,216500,212500,223500,214500,1500,66000,5000,158760,500,1,30000000,66300,32.19,3.82,12,0.98,6865.00,57905.00,274500,20240724,-19.49,63100,20240228,250.24,249000,-11.24,20250124,161500,36.84,20250102,274500,-19.49,20240724,63100,250.24,20240228,1.21,N,010120,5000,1500 억,,6724287,N,N,429,N,00,N diff --git a/010130/price/prices-20250201.csv b/010130/price/prices-20250201.csv index 462c6f5cd8b8..0cf498b029bb 100644 --- a/010130/price/prices-20250201.csv +++ b/010130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160238,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,784000,-6000,5,-0.76,18415682000,23441,99.96,788000,797000,780000,1027000,553000,790000,785618.93,12.61,0,2211,822666,806332,794666,778332,766666,800500,772500,1045,237000,5000,553000,1000,1,20703283,162314,30.00,1.74,12,0.11,26130.00,451590.00,2407000,20241206,-67.43,435000,20240306,80.23,1030000,-23.88,20250102,739000,6.09,20250122,2407000,-67.43,20241206,435000,80.23,20240306,0.00,N,010130,5000,1045 억,,2611005,N,N,94,N,00,N +20250207,150239,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,783000,-7000,5,-0.89,16089621000,20473,87.30,788000,797000,780000,1027000,553000,790000,785894.64,12.61,0,1695,822666,806332,794666,778332,766666,800500,772500,1045,237000,5000,553000,1000,1,20703283,162107,29.97,1.73,12,0.10,26130.00,451590.00,2407000,20241206,-67.47,435000,20240306,80.00,1030000,-23.98,20250102,739000,5.95,20250122,2407000,-67.47,20241206,435000,80.00,20240306,0.00,N,010130,5000,1045 억,,2611005,N,N,22,N,00,N +20250207,140238,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,787000,-3000,5,-0.38,11404575000,14491,61.80,788000,797000,781000,1027000,553000,790000,787010.90,12.61,0,1659,822666,806332,794666,778332,766666,800500,772500,1045,237000,5000,553000,1000,1,20703283,162935,30.12,1.74,12,0.07,26130.00,451590.00,2407000,20241206,-67.30,435000,20240306,80.92,1030000,-23.59,20250102,739000,6.50,20250122,2407000,-67.30,20241206,435000,80.92,20240306,0.00,N,010130,5000,1045 억,,2611005,N,N,22,N,00,N +20250207,130238,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,786000,-4000,5,-0.51,9026340000,11466,48.90,788000,797000,781000,1027000,553000,790000,787226.58,12.61,0,618,822666,806332,794666,778332,766666,800500,772500,1045,237000,5000,553000,1000,1,20703283,162728,30.08,1.74,12,0.06,26130.00,451590.00,2407000,20241206,-67.35,435000,20240306,80.69,1030000,-23.69,20250102,739000,6.36,20250122,2407000,-67.35,20241206,435000,80.69,20240306,0.00,N,010130,5000,1045 억,,2611005,N,N,22,N,00,N +20250207,120238,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,791000,1000,2,0.13,7418363000,9429,40.21,788000,797000,781000,1027000,553000,790000,786760.31,12.61,0,-47,822666,806332,794666,778332,766666,800500,772500,1045,237000,5000,553000,1000,1,20703283,163763,30.27,1.75,12,0.05,26130.00,451590.00,2407000,20241206,-67.14,435000,20240306,81.84,1030000,-23.20,20250102,739000,7.04,20250122,2407000,-67.14,20241206,435000,81.84,20240306,0.00,N,010130,5000,1045 억,,2611005,N,N,22,N,00,N +20250207,110237,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,787000,-3000,5,-0.38,4943839000,6282,26.79,788000,797000,781000,1027000,553000,790000,786984.88,12.61,0,140,822666,806332,794666,778332,766666,800500,772500,1045,237000,5000,553000,1000,1,20703283,162935,30.12,1.74,12,0.03,26130.00,451590.00,2407000,20241206,-67.30,435000,20240306,80.92,1030000,-23.59,20250102,739000,6.50,20250122,2407000,-67.30,20241206,435000,80.92,20240306,0.00,N,010130,5000,1045 억,,2611005,N,N,22,N,00,N +20250207,100238,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,787000,-3000,5,-0.38,3170578000,4023,17.16,788000,797000,781000,1027000,553000,790000,788112.85,12.61,0,-77,822666,806332,794666,778332,766666,800500,772500,1045,237000,5000,553000,1000,1,20703283,162935,30.12,1.74,12,0.02,26130.00,451590.00,2407000,20241206,-67.30,435000,20240306,80.92,1030000,-23.59,20250102,739000,6.50,20250122,2407000,-67.30,20241206,435000,80.92,20240306,0.00,N,010130,5000,1045 억,,2611005,N,N,22,N,00,N +20250207,090238,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,788000,-2000,5,-0.25,474554000,604,2.58,788000,790000,781000,1027000,553000,790000,785685.43,12.61,0,-140,822666,806332,794666,778332,766666,800500,772500,1045,237000,5000,553000,1000,1,20703283,163142,30.16,1.74,12,0.00,26130.00,451590.00,2407000,20241206,-67.26,435000,20240306,81.15,1030000,-23.50,20250102,739000,6.63,20250122,2407000,-67.26,20241206,435000,81.15,20240306,0.00,N,010130,5000,1045 억,,2611005,N,N,22,N,00,N 20250206,160233,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,790000,-5000,5,-0.63,18592879000,23414,110.73,803000,811000,783000,1033000,557000,795000,794098.29,12.63,0,-258,821666,808332,797666,784332,773666,803000,779000,1045,238000,5000,556500,1000,1,20703283,163556,30.23,1.75,12,0.11,26130.00,451590.00,2407000,20241206,-67.18,435000,20240306,81.61,1030000,-23.30,20250102,739000,6.90,20250122,2407000,-67.18,20241206,435000,81.61,20240306,0.00,N,010130,5000,1045 억,,2615809,N,N,22,N,00,N 20250206,150234,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,793000,-2000,5,-0.25,16394728000,20636,97.59,803000,811000,783000,1033000,557000,795000,794472.16,12.63,0,-83,821666,808332,797666,784332,773666,803000,779000,1045,238000,5000,556500,1000,1,20703283,164177,30.35,1.76,12,0.10,26130.00,451590.00,2407000,20241206,-67.05,435000,20240306,82.30,1030000,-23.01,20250102,739000,7.31,20250122,2407000,-67.05,20241206,435000,82.30,20240306,0.00,N,010130,5000,1045 억,,2615809,N,N,16,N,00,N 20250206,140236,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,789000,-6000,5,-0.75,14513098000,18260,86.36,803000,811000,783000,1033000,557000,795000,794802.73,12.63,0,-814,821666,808332,797666,784332,773666,803000,779000,1045,238000,5000,556500,1000,1,20703283,163349,30.20,1.75,12,0.09,26130.00,451590.00,2407000,20241206,-67.22,435000,20240306,81.38,1030000,-23.40,20250102,739000,6.77,20250122,2407000,-67.22,20241206,435000,81.38,20240306,0.00,N,010130,5000,1045 억,,2615809,N,N,16,N,00,N diff --git a/010140/price/prices-20250201.csv b/010140/price/prices-20250201.csv index abf625480d46..1ae3d482fe2d 100644 --- a/010140/price/prices-20250201.csv +++ b/010140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160238,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12770,-180,5,-1.39,87609913650,6864218,41.43,12910,12930,12630,16830,9070,12950,12763.18,33.11,0,-582922,13590,13270,13020,12700,12450,13145,12575,8800,3880,1000,9840,10,1,880000000,112376,-76.01,2.55,12,0.78,-168.00,5010.00,13860,20250121,-7.86,7080,20240202,80.37,13860,-7.86,20250121,11220,13.81,20250102,13860,-7.86,20250121,7190,77.61,20240214,0.91,N,010140,1000,8800 억,,291329653,N,N,32804,N,00,N +20250207,150239,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12720,-230,5,-1.78,81160026170,6358505,38.38,12910,12930,12630,16830,9070,12950,12763.91,33.11,0,-713488,13590,13270,13020,12700,12450,13145,12575,8800,3880,1000,9840,10,1,880000000,111936,-75.71,2.54,12,0.72,-168.00,5010.00,13860,20250121,-8.23,7080,20240202,79.66,13860,-8.23,20250121,11220,13.37,20250102,13860,-8.23,20250121,7190,76.91,20240214,0.91,N,010140,1000,8800 억,,291329653,N,N,135990,N,00,N +20250207,140238,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12770,-180,5,-1.39,72343780310,5666578,34.20,12910,12930,12630,16830,9070,12950,12766.64,33.11,0,-750712,13590,13270,13020,12700,12450,13145,12575,8800,3880,1000,9840,10,1,880000000,112376,-76.01,2.55,12,0.64,-168.00,5010.00,13860,20250121,-7.86,7080,20240202,80.37,13860,-7.86,20250121,11220,13.81,20250102,13860,-7.86,20250121,7190,77.61,20240214,0.91,N,010140,1000,8800 억,,291329653,N,N,135990,N,00,N +20250207,130238,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12730,-220,5,-1.70,54929123170,4294776,25.92,12910,12930,12630,16830,9070,12950,12789.62,33.11,0,-626201,13590,13270,13020,12700,12450,13145,12575,8800,3880,1000,9840,10,1,880000000,112024,-75.77,2.54,12,0.49,-168.00,5010.00,13860,20250121,-8.15,7080,20240202,79.80,13860,-8.15,20250121,11220,13.46,20250102,13860,-8.15,20250121,7190,77.05,20240214,0.91,N,010140,1000,8800 억,,291329653,N,N,135990,N,00,N +20250207,120238,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12800,-150,5,-1.16,48376270770,3781270,22.82,12910,12930,12630,16830,9070,12950,12793.51,33.11,0,-549672,13590,13270,13020,12700,12450,13145,12575,8800,3880,1000,9840,10,1,880000000,112640,-76.19,2.55,12,0.43,-168.00,5010.00,13860,20250121,-7.65,7080,20240202,80.79,13860,-7.65,20250121,11220,14.08,20250102,13860,-7.65,20250121,7190,78.03,20240214,0.91,N,010140,1000,8800 억,,291329653,N,N,135990,N,00,N +20250207,110238,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12810,-140,5,-1.08,40044977070,3128638,18.88,12910,12930,12630,16830,9070,12950,12799.33,33.11,0,-400808,13590,13270,13020,12700,12450,13145,12575,8800,3880,1000,9840,10,1,880000000,112728,-76.25,2.56,12,0.36,-168.00,5010.00,13860,20250121,-7.58,7080,20240202,80.93,13860,-7.58,20250121,11220,14.17,20250102,13860,-7.58,20250121,7190,78.16,20240214,0.91,N,010140,1000,8800 억,,291329653,N,N,135990,N,00,N +20250207,100238,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12890,-60,5,-0.46,31525984380,2464769,14.88,12910,12930,12630,16830,9070,12950,12790.42,33.11,0,-330353,13590,13270,13020,12700,12450,13145,12575,8800,3880,1000,9840,10,1,880000000,113432,-76.73,2.57,12,0.28,-168.00,5010.00,13860,20250121,-7.00,7080,20240202,82.06,13860,-7.00,20250121,11220,14.88,20250102,13860,-7.00,20250121,7190,79.28,20240214,0.91,N,010140,1000,8800 억,,291329653,N,N,135990,N,00,N +20250207,090238,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12860,-90,5,-0.69,3073261700,238439,1.44,12910,12930,12830,16830,9070,12950,12888.19,33.11,0,-59386,13590,13270,13020,12700,12450,13145,12575,8800,3880,1000,9840,10,1,880000000,113168,-76.55,2.57,12,0.03,-168.00,5010.00,13860,20250121,-7.22,7080,20240202,81.64,13860,-7.22,20250121,11220,14.62,20250102,13860,-7.22,20250121,7190,78.86,20240214,0.91,N,010140,1000,8800 억,,291329653,N,N,135990,N,00,N 20250206,160234,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12950,-450,5,-3.36,215009335270,16468814,172.82,13100,13340,12770,17420,9380,13400,13055.49,33.33,0,-2146902,13906,13652,13376,13122,12846,13515,12985,8800,4020,1000,10180,10,1,880000000,113960,-77.08,2.58,12,1.87,-168.00,5010.00,13860,20250121,-6.57,7080,20240202,82.91,13860,-6.57,20250121,11220,15.42,20250102,13860,-6.57,20250121,7120,81.88,20240206,0.89,N,010140,1000,8800 억,,293326738,N,N,135990,N,00,N 20250206,150235,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12810,-590,5,-4.40,199299153470,15248913,160.02,13100,13340,12770,17420,9380,13400,13069.57,33.33,0,-2307254,13906,13652,13376,13122,12846,13515,12985,8800,4020,1000,10180,10,1,880000000,112728,-76.25,2.56,12,1.73,-168.00,5010.00,13860,20250121,-7.58,7080,20240202,80.93,13860,-7.58,20250121,11220,14.17,20250102,13860,-7.58,20250121,7120,79.92,20240206,0.89,N,010140,1000,8800 억,,293326738,N,N,7186,N,00,N 20250206,140236,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13180,-220,5,-1.64,138988924220,10577486,111.00,13100,13340,12900,17420,9380,13400,13139.89,33.33,0,-939049,13906,13652,13376,13122,12846,13515,12985,8800,4020,1000,10180,10,1,880000000,115984,-78.45,2.63,12,1.20,-168.00,5010.00,13860,20250121,-4.91,7080,20240202,86.16,13860,-4.91,20250121,11220,17.47,20250102,13860,-4.91,20250121,7120,85.11,20240206,0.89,N,010140,1000,8800 억,,293326738,N,N,7186,N,00,N diff --git a/010170/price/prices-20250201.csv b/010170/price/prices-20250201.csv index f7bf97733a5b..b268692a9417 100644 --- a/010170/price/prices-20250201.csv +++ b/010170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,978,-2,5,-0.20,2997319965,2989047,103.44,976,1032,961,1274,686,980,1002.86,0.98,0,-155059,1080,1030,1000,950,920,1015,935,373,294,500,640,1,1,74511166,729,-2.48,0.96,12,4.01,-395.00,1020.00,1242,20240409,-21.26,577,20241210,69.50,1159,-15.62,20250205,770,27.01,20250114,1396,-29.94,20240409,649,50.69,20241210,0.79,N,010170,500,372 억,,727645,N,N,204,N,00,N +20250207,150239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,982,2,2,0.20,2870337487,2859124,98.94,976,1032,961,1274,686,980,1003.94,0.98,0,-140085,1080,1030,1000,950,920,1015,935,373,294,500,640,1,1,74511166,732,-2.49,0.96,12,3.84,-395.00,1020.00,1242,20240409,-20.93,577,20241210,70.19,1159,-15.27,20250205,770,27.53,20250114,1396,-29.66,20240409,649,51.31,20241210,0.79,N,010170,500,372 억,,727645,N,N,82,N,00,N +20250207,140239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,980,0,3,0.00,2782158891,2769346,95.83,976,1032,961,1274,686,980,1004.65,0.98,0,-127877,1080,1030,1000,950,920,1015,935,373,294,500,640,1,1,74511166,730,-2.48,0.96,12,3.72,-395.00,1020.00,1242,20240409,-21.10,577,20241210,69.84,1159,-15.44,20250205,770,27.27,20250114,1396,-29.80,20240409,649,51.00,20241210,0.79,N,010170,500,372 억,,727645,N,N,82,N,00,N +20250207,130238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,980,0,3,0.00,2550461869,2531527,87.60,976,1032,975,1274,686,980,1007.51,0.98,0,-39299,1080,1030,1000,950,920,1015,935,373,294,500,640,1,1,74511166,730,-2.48,0.96,12,3.40,-395.00,1020.00,1242,20240409,-21.10,577,20241210,69.84,1159,-15.44,20250205,770,27.27,20250114,1396,-29.80,20240409,649,51.00,20241210,0.79,N,010170,500,372 억,,727645,N,N,82,N,00,N +20250207,120238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,988,8,2,0.82,2474423198,2454112,84.93,976,1032,975,1274,686,980,1008.31,0.98,0,-40160,1080,1030,1000,950,920,1015,935,373,294,500,640,1,1,74511166,736,-2.50,0.97,12,3.29,-395.00,1020.00,1242,20240409,-20.45,577,20241210,71.23,1159,-14.75,20250205,770,28.31,20250114,1396,-29.23,20240409,649,52.23,20241210,0.79,N,010170,500,372 억,,727645,N,N,82,N,00,N +20250207,110238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,994,14,2,1.43,2275354302,2251405,77.91,976,1032,975,1274,686,980,1010.67,0.98,0,-49782,1080,1030,1000,950,920,1015,935,373,294,500,640,1,1,74511166,741,-2.52,0.97,12,3.02,-395.00,1020.00,1242,20240409,-19.97,577,20241210,72.27,1159,-14.24,20250205,770,29.09,20250114,1396,-28.80,20240409,649,53.16,20241210,0.79,N,010170,500,372 억,,727645,N,N,82,N,00,N +20250207,100238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1005,25,2,2.55,1903637865,1879392,65.04,976,1032,975,1274,686,980,1012.95,0.98,0,-50364,1080,1030,1000,950,920,1015,935,373,294,500,640,1,1,74511166,749,-2.54,0.99,12,2.52,-395.00,1020.00,1242,20240409,-19.08,577,20241210,74.18,1159,-13.29,20250205,770,30.52,20250114,1396,-28.01,20240409,649,54.85,20241210,0.79,N,010170,500,372 억,,727645,N,N,82,N,00,N +20250207,090239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,995,15,2,1.53,107784609,109514,3.79,976,999,975,1274,686,980,984.31,0.98,0,17247,1080,1030,1000,950,920,1015,935,373,294,500,640,1,1,74511166,741,-2.52,0.98,12,0.15,-395.00,1020.00,1242,20240409,-19.89,577,20241210,72.44,1159,-14.15,20250205,770,29.22,20250114,1396,-28.72,20240409,649,53.31,20241210,0.79,N,010170,500,372 억,,727645,N,N,82,N,00,N 20250206,160234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,980,-58,5,-5.59,2854637201,2854444,37.50,1049,1050,970,1349,727,1038,1000.12,1.10,0,-76273,1214,1125,1070,981,926,1098,954,373,311,500,680,1,1,74511166,730,-2.48,0.96,12,3.83,-395.00,1020.00,1270,20240124,-22.83,577,20241210,69.84,1159,-15.44,20250205,770,27.27,20250114,1396,-29.80,20240409,649,51.00,20241210,0.58,N,010170,500,372 억,,820015,N,N,82,N,00,N 20250206,150235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,974,-64,5,-6.17,2715881608,2712435,35.63,1049,1050,970,1349,727,1038,1001.27,1.10,0,-68979,1214,1125,1070,981,926,1098,954,373,311,500,680,1,1,74511166,726,-2.47,0.95,12,3.64,-395.00,1020.00,1270,20240124,-23.31,577,20241210,68.80,1159,-15.96,20250205,770,26.49,20250114,1396,-30.23,20240409,649,50.08,20241210,0.58,N,010170,500,372 억,,820015,N,N,10,N,00,N 20250206,140236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,985,-53,5,-5.11,2419123821,2408249,31.64,1049,1050,979,1349,727,1038,1004.52,1.10,0,-71500,1214,1125,1070,981,926,1098,954,373,311,500,680,1,1,74511166,734,-2.49,0.97,12,3.23,-395.00,1020.00,1270,20240124,-22.44,577,20241210,70.71,1159,-15.01,20250205,770,27.92,20250114,1396,-29.44,20240409,649,51.77,20241210,0.58,N,010170,500,372 억,,820015,N,N,10,N,00,N diff --git a/010240/price/prices-20250201.csv b/010240/price/prices-20250201.csv index 15fdba8ac500..c4fd020db142 100644 --- a/010240/price/prices-20250201.csv +++ b/010240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5090,30,2,0.59,35126660,6934,54.85,5030,5100,5030,6570,3550,5060,5065.86,3.73,0,-2301,5163,5111,5048,4996,4933,5137,5022,62,1510,500,3640,10,1,12322696,627,4.76,0.60,12,0.06,1070.00,8542.00,6030,20241211,-15.59,4400,20240806,15.68,5450,-6.61,20250107,4940,3.04,20250203,6030,-15.59,20241211,4400,15.68,20240806,0.64,N,010240,500,61 억,,459768,N,N,0,N,00,N +20250207,150240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5070,10,2,0.20,25624710,5063,40.05,5030,5100,5030,6570,3550,5060,5061.17,3.73,0,-2058,5163,5111,5048,4996,4933,5137,5022,62,1510,500,3640,10,1,12322696,625,4.74,0.59,12,0.04,1070.00,8542.00,6030,20241211,-15.92,4400,20240806,15.23,5450,-6.97,20250107,4940,2.63,20250203,6030,-15.92,20241211,4400,15.23,20240806,0.64,N,010240,500,61 억,,459768,N,N,0,N,00,N +20250207,140239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5070,10,2,0.20,19243630,3803,30.08,5030,5100,5030,6570,3550,5060,5060.12,3.73,0,-1823,5163,5111,5048,4996,4933,5137,5022,62,1510,500,3640,10,1,12322696,625,4.74,0.59,12,0.03,1070.00,8542.00,6030,20241211,-15.92,4400,20240806,15.23,5450,-6.97,20250107,4940,2.63,20250203,6030,-15.92,20241211,4400,15.23,20240806,0.64,N,010240,500,61 억,,459768,N,N,0,N,00,N +20250207,130238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5070,10,2,0.20,12638960,2497,19.75,5030,5100,5030,6570,3550,5060,5061.66,3.73,0,-725,5163,5111,5048,4996,4933,5137,5022,62,1510,500,3640,10,1,12322696,625,4.74,0.59,12,0.02,1070.00,8542.00,6030,20241211,-15.92,4400,20240806,15.23,5450,-6.97,20250107,4940,2.63,20250203,6030,-15.92,20241211,4400,15.23,20240806,0.64,N,010240,500,61 억,,459768,N,N,0,N,00,N +20250207,120239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5040,-20,5,-0.40,11869140,2345,18.55,5030,5100,5030,6570,3550,5060,5061.47,3.73,0,-673,5163,5111,5048,4996,4933,5137,5022,62,1510,500,3640,10,1,12322696,621,4.71,0.59,12,0.02,1070.00,8542.00,6030,20241211,-16.42,4400,20240806,14.55,5450,-7.52,20250107,4940,2.02,20250203,6030,-16.42,20241211,4400,14.55,20240806,0.64,N,010240,500,61 억,,459768,N,N,0,N,00,N +20250207,110238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5060,0,3,0.00,8316850,1642,12.99,5030,5100,5030,6570,3550,5060,5065.07,3.73,0,-176,5163,5111,5048,4996,4933,5137,5022,62,1510,500,3640,10,1,12322696,624,4.73,0.59,12,0.01,1070.00,8542.00,6030,20241211,-16.09,4400,20240806,15.00,5450,-7.16,20250107,4940,2.43,20250203,6030,-16.09,20241211,4400,15.00,20240806,0.64,N,010240,500,61 억,,459768,N,N,0,N,00,N +20250207,100239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5070,10,2,0.20,5594050,1105,8.74,5030,5100,5030,6570,3550,5060,5062.49,3.73,0,-84,5163,5111,5048,4996,4933,5137,5022,62,1510,500,3640,10,1,12322696,625,4.74,0.59,12,0.01,1070.00,8542.00,6030,20241211,-15.92,4400,20240806,15.23,5450,-6.97,20250107,4940,2.63,20250203,6030,-15.92,20241211,4400,15.23,20240806,0.64,N,010240,500,61 억,,459768,N,N,0,N,00,N +20250207,090239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5040,-20,5,-0.40,1574890,313,2.48,5030,5040,5030,6570,3550,5060,5031.60,3.73,0,-78,5163,5111,5048,4996,4933,5137,5022,62,1510,500,3640,10,1,12322696,621,4.71,0.59,12,0.00,1070.00,8542.00,6030,20241211,-16.42,4400,20240806,14.55,5450,-7.52,20250107,4940,2.02,20250203,6030,-16.42,20241211,4400,14.55,20240806,0.64,N,010240,500,61 억,,459768,N,N,0,N,00,N 20250206,160234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5060,50,2,1.00,63473565,12575,55.03,5010,5100,4985,6510,3510,5010,5047.60,3.73,0,-101,5090,5050,5000,4960,4910,5070,4980,62,1500,500,3600,10,1,12322696,624,4.73,0.59,12,0.10,1070.00,8542.00,6030,20241211,-16.09,4400,20240806,15.00,5450,-7.16,20250107,4940,2.43,20250203,6030,-16.09,20241211,4400,15.00,20240806,0.64,N,010240,500,61 억,,460144,N,N,0,N,00,N 20250206,150235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5060,50,2,1.00,60618435,12010,52.56,5010,5100,4985,6510,3510,5010,5047.33,3.73,0,-35,5090,5050,5000,4960,4910,5070,4980,62,1500,500,3600,10,1,12322696,624,4.73,0.59,12,0.10,1070.00,8542.00,6030,20241211,-16.09,4400,20240806,15.00,5450,-7.16,20250107,4940,2.43,20250203,6030,-16.09,20241211,4400,15.00,20240806,0.64,N,010240,500,61 억,,460144,N,N,0,N,00,N 20250206,140237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5070,60,2,1.20,56427595,11180,48.93,5010,5100,4985,6510,3510,5010,5047.19,3.73,0,82,5090,5050,5000,4960,4910,5070,4980,62,1500,500,3600,10,1,12322696,625,4.74,0.59,12,0.09,1070.00,8542.00,6030,20241211,-15.92,4400,20240806,15.23,5450,-6.97,20250107,4940,2.63,20250203,6030,-15.92,20241211,4400,15.23,20240806,0.64,N,010240,500,61 억,,460144,N,N,0,N,00,N diff --git a/010280/price/prices-20250201.csv b/010280/price/prices-20250201.csv index 4ef3ba8d0b66..188873442a28 100644 --- a/010280/price/prices-20250201.csv +++ b/010280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,641,14,2,2.23,30472039,47563,121.44,627,649,627,815,439,627,640.67,0.00,0,-1146,649,638,632,621,615,635,618,326,188,500,430,1,1,65123786,417,7.63,0.66,12,0.07,84.00,977.00,1071,20240131,-40.15,562,20240805,14.06,665,-3.61,20250106,610,5.08,20250203,1000,-35.90,20240219,562,14.06,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20250207,150240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,641,14,2,2.23,29232491,45629,116.50,627,649,627,815,439,627,640.66,0.00,0,-1144,649,638,632,621,615,635,618,326,188,500,430,1,1,65123786,417,7.63,0.66,12,0.07,84.00,977.00,1071,20240131,-40.15,562,20240805,14.06,665,-3.61,20250106,610,5.08,20250203,1000,-35.90,20240219,562,14.06,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20250207,140239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,641,14,2,2.23,22083569,34386,87.80,627,649,627,815,439,627,642.23,0.00,0,-1144,649,638,632,621,615,635,618,326,188,500,430,1,1,65123786,417,7.63,0.66,12,0.05,84.00,977.00,1071,20240131,-40.15,562,20240805,14.06,665,-3.61,20250106,610,5.08,20250203,1000,-35.90,20240219,562,14.06,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20250207,130239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,641,14,2,2.23,18217071,28354,72.40,627,649,627,815,439,627,642.49,0.00,0,-1144,649,638,632,621,615,635,618,326,188,500,430,1,1,65123786,417,7.63,0.66,12,0.04,84.00,977.00,1071,20240131,-40.15,562,20240805,14.06,665,-3.61,20250106,610,5.08,20250203,1000,-35.90,20240219,562,14.06,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20250207,120239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,641,14,2,2.23,17219161,26797,68.42,627,649,627,815,439,627,642.58,0.00,0,-1144,649,638,632,621,615,635,618,326,188,500,430,1,1,65123786,417,7.63,0.66,12,0.04,84.00,977.00,1071,20240131,-40.15,562,20240805,14.06,665,-3.61,20250106,610,5.08,20250203,1000,-35.90,20240219,562,14.06,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20250207,110239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,646,19,2,3.03,14832314,23074,58.91,627,649,627,815,439,627,642.82,0.00,0,-1149,649,638,632,621,615,635,618,326,188,500,430,1,1,65123786,421,7.69,0.66,12,0.04,84.00,977.00,1071,20240131,-39.68,562,20240805,14.95,665,-2.86,20250106,610,5.90,20250203,1000,-35.40,20240219,562,14.95,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20250207,100239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,648,21,2,3.35,12764118,19859,50.71,627,649,627,815,439,627,642.74,0.00,0,-1087,649,638,632,621,615,635,618,326,188,500,430,1,1,65123786,422,7.71,0.66,12,0.03,84.00,977.00,1071,20240131,-39.50,562,20240805,15.30,665,-2.56,20250106,610,6.23,20250203,1000,-35.20,20240219,562,15.30,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20250207,090239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,629,2,2,0.32,112886,180,0.46,627,629,627,815,439,627,627.14,0.00,0,5,649,638,632,621,615,635,618,326,188,500,430,1,1,65123786,410,7.49,0.64,12,0.00,84.00,977.00,1071,20240131,-41.27,562,20240805,11.92,665,-5.41,20250106,610,3.11,20250203,1000,-37.10,20240219,562,11.92,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N 20250206,160234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,627,2,2,0.32,24774269,39165,59.26,643,643,626,812,438,625,632.81,0.00,0,1176,646,635,627,616,608,634,615,326,187,500,430,1,1,65123786,408,7.46,0.64,12,0.06,84.00,977.00,1071,20240131,-41.46,562,20240805,11.57,665,-5.71,20250106,610,2.79,20250203,1000,-37.30,20240219,562,11.57,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N 20250206,150235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,635,10,2,1.60,21138216,33388,50.52,643,643,627,812,438,625,633.42,0.00,0,1445,646,635,627,616,608,634,615,326,187,500,430,1,1,65123786,414,7.56,0.65,12,0.05,84.00,977.00,1071,20240131,-40.71,562,20240805,12.99,665,-4.51,20250106,610,4.10,20250203,1000,-36.50,20240219,562,12.99,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N 20250206,140237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,634,9,2,1.44,14835836,23431,35.45,643,643,627,812,438,625,633.62,0.00,0,1412,646,635,627,616,608,634,615,326,187,500,430,1,1,65123786,413,7.55,0.65,12,0.04,84.00,977.00,1071,20240131,-40.80,562,20240805,12.81,665,-4.66,20250106,610,3.93,20250203,1000,-36.60,20240219,562,12.81,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N diff --git a/010400/price/prices-20250201.csv b/010400/price/prices-20250201.csv index 9ac4668cac9e..8a3ffb7033a8 100644 --- a/010400/price/prices-20250201.csv +++ b/010400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160239,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3150,-20,5,-0.63,21900285,6980,120.93,3140,3170,3055,4120,2220,3170,3137.58,0.50,0,-104,3493,3331,3223,3061,2953,3412,3142,38,950,500,2150,5,1,7622000,240,12.40,0.23,12,0.09,254.00,13420.00,5540,20240126,-43.14,2840,20241203,10.92,3800,-17.11,20250110,3055,3.11,20250207,5410,-41.77,20240219,2840,10.92,20241203,0.16,N,010400,500,38 억,,38090,N,N,4,N,00,N +20250207,150240,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3155,-15,5,-0.47,21342735,6803,117.86,3140,3170,3055,4120,2220,3170,3137.25,0.50,0,-98,3493,3331,3223,3061,2953,3412,3142,38,950,500,2150,5,1,7622000,240,12.42,0.24,12,0.09,254.00,13420.00,5540,20240126,-43.05,2840,20241203,11.09,3800,-16.97,20250110,3055,3.27,20250207,5410,-41.68,20240219,2840,11.09,20241203,0.16,N,010400,500,38 억,,38090,N,N,4,N,00,N +20250207,140239,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3165,-5,5,-0.16,21008365,6697,116.03,3140,3170,3055,4120,2220,3170,3136.98,0.50,0,-102,3493,3331,3223,3061,2953,3412,3142,38,950,500,2150,5,1,7622000,241,12.46,0.24,12,0.09,254.00,13420.00,5540,20240126,-42.87,2840,20241203,11.44,3800,-16.71,20250110,3055,3.60,20250207,5410,-41.50,20240219,2840,11.44,20241203,0.16,N,010400,500,38 억,,38090,N,N,4,N,00,N +20250207,130239,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3120,-50,5,-1.58,16742465,5345,92.60,3140,3170,3055,4120,2220,3170,3132.36,0.50,0,266,3493,3331,3223,3061,2953,3412,3142,38,950,500,2150,5,1,7622000,238,12.28,0.23,12,0.07,254.00,13420.00,5540,20240126,-43.68,2840,20241203,9.86,3800,-17.89,20250110,3055,2.13,20250207,5410,-42.33,20240219,2840,9.86,20241203,0.16,N,010400,500,38 억,,38090,N,N,4,N,00,N +20250207,120239,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3120,-50,5,-1.58,16742465,5345,92.60,3140,3170,3055,4120,2220,3170,3132.36,0.50,0,266,3493,3331,3223,3061,2953,3412,3142,38,950,500,2150,5,1,7622000,238,12.28,0.23,12,0.07,254.00,13420.00,5540,20240126,-43.68,2840,20241203,9.86,3800,-17.89,20250110,3055,2.13,20250207,5410,-42.33,20240219,2840,9.86,20241203,0.16,N,010400,500,38 억,,38090,N,N,4,N,00,N +20250207,110239,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3145,-25,5,-0.79,10577935,3390,58.73,3140,3170,3055,4120,2220,3170,3120.33,0.50,0,437,3493,3331,3223,3061,2953,3412,3142,38,950,500,2150,5,1,7622000,240,12.38,0.23,12,0.04,254.00,13420.00,5540,20240126,-43.23,2840,20241203,10.74,3800,-17.24,20250110,3055,2.95,20250207,5410,-41.87,20240219,2840,10.74,20241203,0.16,N,010400,500,38 억,,38090,N,N,4,N,00,N +20250207,100239,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3090,-80,5,-2.52,9373355,3004,52.04,3140,3170,3055,4120,2220,3170,3120.29,0.50,0,464,3493,3331,3223,3061,2953,3412,3142,38,950,500,2150,5,1,7622000,236,12.17,0.23,12,0.04,254.00,13420.00,5540,20240126,-44.22,2840,20241203,8.80,3800,-18.68,20250110,3055,1.15,20250207,5410,-42.88,20240219,2840,8.80,20241203,0.16,N,010400,500,38 억,,38090,N,N,4,N,00,N +20250207,090239,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3140,-30,5,-0.95,3140,1,0.02,3140,3140,3140,4120,2220,3170,3140.00,0.50,0,1,3493,3331,3223,3061,2953,3412,3142,38,950,500,2150,5,1,7622000,239,12.36,0.23,12,0.00,254.00,13420.00,5540,20240126,-43.32,2840,20241203,10.56,3800,-17.37,20250110,3085,1.78,20250205,5410,-41.96,20240219,2840,10.56,20241203,0.16,N,010400,500,38 억,,38090,N,N,4,N,00,N 20250206,160235,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3170,55,2,1.77,18661420,5772,163.47,3125,3385,3115,4045,2185,3115,3233.09,0.50,0,-324,3261,3187,3136,3062,3011,3162,3037,38,930,500,2110,5,1,7622000,242,12.48,0.24,12,0.08,254.00,13420.00,5540,20240126,-42.78,2840,20241203,11.62,3800,-16.58,20250110,3085,2.76,20250205,5410,-41.40,20240219,2840,11.62,20241203,0.16,N,010400,500,38 억,,38414,N,N,4,N,00,N 20250206,150236,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3180,65,2,2.09,17446350,5390,152.65,3125,3385,3115,4045,2185,3115,3236.80,0.50,0,-338,3261,3187,3136,3062,3011,3162,3037,38,930,500,2110,5,1,7622000,242,12.52,0.24,12,0.07,254.00,13420.00,5540,20240126,-42.60,2840,20241203,11.97,3800,-16.32,20250110,3085,3.08,20250205,5410,-41.22,20240219,2840,11.97,20241203,0.16,N,010400,500,38 억,,38414,N,N,2,N,00,N 20250206,140237,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3180,65,2,2.09,15500190,4778,135.32,3125,3385,3115,4045,2185,3115,3244.07,0.50,0,39,3261,3187,3136,3062,3011,3162,3037,38,930,500,2110,5,1,7622000,242,12.52,0.24,12,0.06,254.00,13420.00,5540,20240126,-42.60,2840,20241203,11.97,3800,-16.32,20250110,3085,3.08,20250205,5410,-41.22,20240219,2840,11.97,20241203,0.16,N,010400,500,38 억,,38414,N,N,2,N,00,N diff --git a/010420/price/prices-20250201.csv b/010420/price/prices-20250201.csv index e14811028806..3b4445eaec92 100644 --- a/010420/price/prices-20250201.csv +++ b/010420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1223,-4,5,-0.33,86842328,72148,85.45,1227,1227,1168,1595,859,1227,1203.57,0.94,0,-11667,1249,1237,1221,1209,1193,1244,1216,102,368,500,830,1,1,20493012,251,-6.30,0.58,12,0.35,-194.00,2094.00,1517,20241114,-19.38,910,20240806,34.40,1400,-12.64,20250123,1071,14.19,20250103,1517,-19.38,20241114,910,34.40,20240806,0.26,N,010420,500,102 억,,192324,N,N,1,N,00,N +20250207,150240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1210,-17,5,-1.39,77265245,64268,76.12,1227,1227,1168,1595,859,1227,1202.21,0.94,0,-11654,1249,1237,1221,1209,1193,1244,1216,102,368,500,830,1,1,20493012,248,-6.24,0.58,12,0.31,-194.00,2094.00,1517,20241114,-20.24,910,20240806,32.97,1400,-13.57,20250123,1071,12.98,20250103,1517,-20.24,20241114,910,32.97,20240806,0.26,N,010420,500,102 억,,192324,N,N,10,N,00,N +20250207,140240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1170,-57,5,-4.65,67688143,56198,66.56,1227,1227,1168,1595,859,1227,1204.43,0.94,0,-9101,1249,1237,1221,1209,1193,1244,1216,102,368,500,830,1,1,20493012,240,-6.03,0.56,12,0.27,-194.00,2094.00,1517,20241114,-22.87,910,20240806,28.57,1400,-16.43,20250123,1071,9.24,20250103,1517,-22.87,20241114,910,28.57,20240806,0.26,N,010420,500,102 억,,192324,N,N,10,N,00,N +20250207,130239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1191,-36,5,-2.93,57247945,47333,56.06,1227,1227,1188,1595,859,1227,1209.45,0.94,0,-7206,1249,1237,1221,1209,1193,1244,1216,102,368,500,830,1,1,20493012,244,-6.14,0.57,12,0.23,-194.00,2094.00,1517,20241114,-21.49,910,20240806,30.88,1400,-14.93,20250123,1071,11.20,20250103,1517,-21.49,20241114,910,30.88,20240806,0.26,N,010420,500,102 억,,192324,N,N,10,N,00,N +20250207,120239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1209,-18,5,-1.47,29110414,23885,28.29,1227,1227,1207,1595,859,1227,1218.75,0.94,0,1736,1249,1237,1221,1209,1193,1244,1216,102,368,500,830,1,1,20493012,248,-6.23,0.58,12,0.12,-194.00,2094.00,1517,20241114,-20.30,910,20240806,32.86,1400,-13.64,20250123,1071,12.89,20250103,1517,-20.30,20241114,910,32.86,20240806,0.26,N,010420,500,102 억,,192324,N,N,10,N,00,N +20250207,110239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1213,-14,5,-1.14,23870495,19566,23.17,1227,1227,1209,1595,859,1227,1219.98,0.94,0,2166,1249,1237,1221,1209,1193,1244,1216,102,368,500,830,1,1,20493012,249,-6.25,0.58,12,0.10,-194.00,2094.00,1517,20241114,-20.04,910,20240806,33.30,1400,-13.36,20250123,1071,13.26,20250103,1517,-20.04,20241114,910,33.30,20240806,0.26,N,010420,500,102 억,,192324,N,N,10,N,00,N +20250207,100239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1216,-11,5,-0.90,19180178,15707,18.60,1227,1227,1216,1595,859,1227,1221.10,0.94,0,2628,1249,1237,1221,1209,1193,1244,1216,102,368,500,830,1,1,20493012,249,-6.27,0.58,12,0.08,-194.00,2094.00,1517,20241114,-19.84,910,20240806,33.63,1400,-13.14,20250123,1071,13.54,20250103,1517,-19.84,20241114,910,33.63,20240806,0.26,N,010420,500,102 억,,192324,N,N,10,N,00,N +20250207,090240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1227,0,3,0.00,2691390,2194,2.60,1227,1227,1221,1595,859,1227,1226.70,0.94,0,-288,1249,1237,1221,1209,1193,1244,1216,102,368,500,830,1,1,20493012,251,-6.32,0.59,12,0.01,-194.00,2094.00,1517,20241114,-19.12,910,20240806,34.84,1400,-12.36,20250123,1071,14.57,20250103,1517,-19.12,20241114,910,34.84,20240806,0.26,N,010420,500,102 억,,192324,N,N,10,N,00,N 20250206,160235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1227,10,2,0.82,102775359,84332,103.46,1223,1233,1205,1582,852,1217,1218.60,0.96,0,5099,1233,1224,1211,1202,1189,1229,1207,102,365,500,820,1,1,20493012,251,-6.32,0.59,12,0.41,-194.00,2094.00,1517,20241114,-19.12,910,20240806,34.84,1400,-12.36,20250123,1071,14.57,20250103,1517,-19.12,20241114,910,34.84,20240806,0.27,N,010420,500,102 억,,196376,N,N,10,N,00,N 20250206,150236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1226,9,2,0.74,84613714,69548,85.32,1223,1233,1205,1582,852,1217,1216.62,0.96,0,12938,1233,1224,1211,1202,1189,1229,1207,102,365,500,820,1,1,20493012,251,-6.32,0.59,12,0.34,-194.00,2094.00,1517,20241114,-19.18,910,20240806,34.73,1400,-12.43,20250123,1071,14.47,20250103,1517,-19.18,20241114,910,34.73,20240806,0.27,N,010420,500,102 억,,196376,N,N,5,N,00,N 20250206,140237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1218,1,2,0.08,76152498,62597,76.79,1223,1233,1205,1582,852,1217,1216.55,0.96,0,12720,1233,1224,1211,1202,1189,1229,1207,102,365,500,820,1,1,20493012,250,-6.28,0.58,12,0.31,-194.00,2094.00,1517,20241114,-19.71,910,20240806,33.85,1400,-13.00,20250123,1071,13.73,20250103,1517,-19.71,20241114,910,33.85,20240806,0.27,N,010420,500,102 억,,196376,N,N,5,N,00,N diff --git a/010470/price/prices-20250201.csv b/010470/price/prices-20250201.csv index 1a44a0e0715b..28d9237e5802 100644 --- a/010470/price/prices-20250201.csv +++ b/010470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7410,-10,5,-0.13,223534530,30458,73.38,7420,7440,7250,9640,5200,7420,7339.10,1.48,0,-8051,7600,7510,7390,7300,7180,7555,7345,120,2220,1000,5190,10,1,11975050,887,9.03,0.75,12,0.25,821.00,9913.00,9900,20240220,-25.15,5650,20240909,31.15,7540,-1.72,20250205,6750,9.78,20250109,9900,-25.15,20240220,5650,31.15,20240909,3.30,N,010470,1000,119 억,,177566,N,N,0,N,00,N +20250207,150241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7430,10,2,0.13,209062770,28498,68.66,7420,7440,7250,9640,5200,7420,7336.05,1.48,0,-7078,7600,7510,7390,7300,7180,7555,7345,120,2220,1000,5190,10,1,11975050,890,9.05,0.75,12,0.24,821.00,9913.00,9900,20240220,-24.95,5650,20240909,31.50,7540,-1.46,20250205,6750,10.07,20250109,9900,-24.95,20240220,5650,31.50,20240909,3.30,N,010470,1000,119 억,,177566,N,N,0,N,00,N +20250207,140240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7410,-10,5,-0.13,188848390,25766,62.07,7420,7430,7250,9640,5200,7420,7329.36,1.48,0,-5813,7600,7510,7390,7300,7180,7555,7345,120,2220,1000,5190,10,1,11975050,887,9.03,0.75,12,0.22,821.00,9913.00,9900,20240220,-25.15,5650,20240909,31.15,7540,-1.72,20250205,6750,9.78,20250109,9900,-25.15,20240220,5650,31.15,20240909,3.30,N,010470,1000,119 억,,177566,N,N,0,N,00,N +20250207,130239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7310,-110,5,-1.48,158986100,21708,52.30,7420,7420,7250,9640,5200,7420,7323.85,1.48,0,-4803,7600,7510,7390,7300,7180,7555,7345,120,2220,1000,5190,10,1,11975050,875,8.90,0.74,12,0.18,821.00,9913.00,9900,20240220,-26.16,5650,20240909,29.38,7540,-3.05,20250205,6750,8.30,20250109,9900,-26.16,20240220,5650,29.38,20240909,3.30,N,010470,1000,119 억,,177566,N,N,0,N,00,N +20250207,120240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7300,-120,5,-1.62,152019440,20755,50.00,7420,7420,7250,9640,5200,7420,7324.47,1.48,0,-4364,7600,7510,7390,7300,7180,7555,7345,120,2220,1000,5190,10,1,11975050,874,8.89,0.74,12,0.17,821.00,9913.00,9900,20240220,-26.26,5650,20240909,29.20,7540,-3.18,20250205,6750,8.15,20250109,9900,-26.26,20240220,5650,29.20,20240909,3.30,N,010470,1000,119 억,,177566,N,N,0,N,00,N +20250207,110239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7360,-60,5,-0.81,111737200,15268,36.78,7420,7420,7250,9640,5200,7420,7318.39,1.48,0,-3164,7600,7510,7390,7300,7180,7555,7345,120,2220,1000,5190,10,1,11975050,881,8.96,0.74,12,0.13,821.00,9913.00,9900,20240220,-25.66,5650,20240909,30.27,7540,-2.39,20250205,6750,9.04,20250109,9900,-25.66,20240220,5650,30.27,20240909,3.30,N,010470,1000,119 억,,177566,N,N,0,N,00,N +20250207,100239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7290,-130,5,-1.75,86960040,11886,28.64,7420,7420,7250,9640,5200,7420,7316.17,1.48,0,-1492,7600,7510,7390,7300,7180,7555,7345,120,2220,1000,5190,10,1,11975050,873,8.88,0.74,12,0.10,821.00,9913.00,9900,20240220,-26.36,5650,20240909,29.03,7540,-3.32,20250205,6750,8.00,20250109,9900,-26.36,20240220,5650,29.03,20240909,3.30,N,010470,1000,119 억,,177566,N,N,0,N,00,N +20250207,090240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7360,-60,5,-0.81,8946290,1212,2.92,7420,7420,7330,9640,5200,7420,7381.43,1.48,0,54,7600,7510,7390,7300,7180,7555,7345,120,2220,1000,5190,10,1,11975050,881,8.96,0.74,12,0.01,821.00,9913.00,9900,20240220,-25.66,5650,20240909,30.27,7540,-2.39,20250205,6750,9.04,20250109,9900,-25.66,20240220,5650,30.27,20240909,3.30,N,010470,1000,119 억,,177566,N,N,0,N,00,N 20250206,160235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7420,-10,5,-0.13,305474430,41480,81.40,7400,7480,7270,9650,5210,7430,7363.95,1.50,0,-1416,7630,7530,7440,7340,7250,7485,7295,120,2220,1000,5200,10,1,11975050,889,9.04,0.75,12,0.35,821.00,9913.00,9900,20240220,-25.05,5650,20240909,31.33,7540,-1.59,20250205,6750,9.93,20250109,9900,-25.05,20240220,5650,31.33,20240909,3.31,N,010470,1000,119 억,,180031,N,N,0,N,00,N 20250206,150236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7390,-40,5,-0.54,294530940,39999,78.49,7400,7480,7270,9650,5210,7430,7363.01,1.50,0,-1061,7630,7530,7440,7340,7250,7485,7295,120,2220,1000,5200,10,1,11975050,885,9.00,0.75,12,0.33,821.00,9913.00,9900,20240220,-25.35,5650,20240909,30.80,7540,-1.99,20250205,6750,9.48,20250109,9900,-25.35,20240220,5650,30.80,20240909,3.31,N,010470,1000,119 억,,180031,N,N,0,N,00,N 20250206,140238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7360,-70,5,-0.94,274934780,37333,73.26,7400,7480,7270,9650,5210,7430,7363.91,1.50,0,-328,7630,7530,7440,7340,7250,7485,7295,120,2220,1000,5200,10,1,11975050,881,8.96,0.74,12,0.31,821.00,9913.00,9900,20240220,-25.66,5650,20240909,30.27,7540,-2.39,20250205,6750,9.04,20250109,9900,-25.66,20240220,5650,30.27,20240909,3.31,N,010470,1000,119 억,,180031,N,N,0,N,00,N diff --git a/010580/price/prices-20250201.csv b/010580/price/prices-20250201.csv index 96b4a70b76fe..212f83aa9adb 100644 --- a/010580/price/prices-20250201.csv +++ b/010580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1176,-10,5,-0.84,176972092,151699,420.36,1197,1236,1134,1541,831,1186,1166.60,0.38,0,-31793,1262,1224,1199,1161,1136,1211,1148,556,355,500,830,1,1,111251760,1308,196.00,1.97,12,0.14,6.00,598.00,1740,20240325,-32.41,805,20241209,46.09,1512,-22.22,20250110,1134,3.70,20250207,1740,-32.41,20240325,805,46.09,20241209,0.01,N,010580,500,556 억,,419822,N,N,4,N,00,N +20250207,150241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1163,-23,5,-1.94,174299445,149420,414.04,1197,1236,1134,1541,831,1186,1166.51,0.38,0,-30932,1262,1224,1199,1161,1136,1211,1148,556,355,500,830,1,1,111251760,1294,193.83,1.94,12,0.13,6.00,598.00,1740,20240325,-33.16,805,20241209,44.47,1512,-23.08,20250110,1134,2.56,20250207,1740,-33.16,20240325,805,44.47,20241209,0.01,N,010580,500,556 억,,419822,N,N,53,N,00,N +20250207,140240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1167,-19,5,-1.60,167549111,143591,397.89,1197,1236,1134,1541,831,1186,1166.85,0.38,0,-30793,1262,1224,1199,1161,1136,1211,1148,556,355,500,830,1,1,111251760,1298,194.50,1.95,12,0.13,6.00,598.00,1740,20240325,-32.93,805,20241209,44.97,1512,-22.82,20250110,1134,2.91,20250207,1740,-32.93,20240325,805,44.97,20241209,0.01,N,010580,500,556 억,,419822,N,N,53,N,00,N +20250207,130240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1162,-24,5,-2.02,162406177,139180,385.67,1197,1236,1134,1541,831,1186,1166.88,0.38,0,-31018,1262,1224,1199,1161,1136,1211,1148,556,355,500,830,1,1,111251760,1293,193.67,1.94,12,0.13,6.00,598.00,1740,20240325,-33.22,805,20241209,44.35,1512,-23.15,20250110,1134,2.47,20250207,1740,-33.22,20240325,805,44.35,20241209,0.01,N,010580,500,556 억,,419822,N,N,53,N,00,N +20250207,120240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1164,-22,5,-1.85,152623786,130735,362.27,1197,1236,1134,1541,831,1186,1167.43,0.38,0,-31170,1262,1224,1199,1161,1136,1211,1148,556,355,500,830,1,1,111251760,1295,194.00,1.95,12,0.12,6.00,598.00,1740,20240325,-33.10,805,20241209,44.60,1512,-23.02,20250110,1134,2.65,20250207,1740,-33.10,20240325,805,44.60,20241209,0.01,N,010580,500,556 억,,419822,N,N,53,N,00,N +20250207,110240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1158,-28,5,-2.36,119940438,102938,285.24,1197,1236,1134,1541,831,1186,1165.17,0.38,0,-21359,1262,1224,1199,1161,1136,1211,1148,556,355,500,830,1,1,111251760,1288,193.00,1.94,12,0.09,6.00,598.00,1740,20240325,-33.45,805,20241209,43.85,1512,-23.41,20250110,1134,2.12,20250207,1740,-33.45,20240325,805,43.85,20241209,0.01,N,010580,500,556 억,,419822,N,N,53,N,00,N +20250207,100240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1177,-9,5,-0.76,25588914,21283,58.98,1197,1236,1175,1541,831,1186,1202.32,0.38,0,-11413,1262,1224,1199,1161,1136,1211,1148,556,355,500,830,1,1,111251760,1309,196.17,1.97,12,0.02,6.00,598.00,1740,20240325,-32.36,805,20241209,46.21,1512,-22.16,20250110,1145,2.79,20250203,1740,-32.36,20240325,805,46.21,20241209,0.01,N,010580,500,556 억,,419822,N,N,53,N,00,N +20250207,090240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1232,46,2,3.88,3580756,2940,8.15,1197,1236,1197,1541,831,1186,1217.94,0.38,0,-941,1262,1224,1199,1161,1136,1211,1148,556,355,500,830,1,1,111251760,1371,205.33,2.06,12,0.00,6.00,598.00,1740,20240325,-29.20,805,20241209,53.04,1512,-18.52,20250110,1145,7.60,20250203,1740,-29.20,20240325,805,53.04,20241209,0.01,N,010580,500,556 억,,419822,N,N,53,N,00,N 20250206,160235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1186,-3,5,-0.25,43007299,36063,113.20,1200,1237,1174,1545,833,1189,1192.56,0.39,0,-9845,1232,1210,1193,1171,1154,1202,1163,556,356,500,830,1,1,111251760,1319,197.67,1.98,12,0.03,6.00,598.00,1740,20240325,-31.84,805,20241209,47.33,1512,-21.56,20250110,1145,3.58,20250203,1740,-31.84,20240325,805,47.33,20241209,0.01,N,010580,500,556 억,,432805,N,N,53,N,00,N 20250206,150236,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1175,-14,5,-1.18,33117605,27696,86.94,1200,1237,1174,1545,833,1189,1195.75,0.39,0,-10839,1232,1210,1193,1171,1154,1202,1163,556,356,500,830,1,1,111251760,1307,195.83,1.96,12,0.02,6.00,598.00,1740,20240325,-32.47,805,20241209,45.96,1512,-22.29,20250110,1145,2.62,20250203,1740,-32.47,20240325,805,45.96,20241209,0.01,N,010580,500,556 억,,432805,N,N,27,N,00,N 20250206,140238,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1175,-14,5,-1.18,28164785,23489,73.73,1200,1237,1175,1545,833,1189,1199.06,0.39,0,-9538,1232,1210,1193,1171,1154,1202,1163,556,356,500,830,1,1,111251760,1307,195.83,1.96,12,0.02,6.00,598.00,1740,20240325,-32.47,805,20241209,45.96,1512,-22.29,20250110,1145,2.62,20250203,1740,-32.47,20240325,805,45.96,20241209,0.01,N,010580,500,556 억,,432805,N,N,27,N,00,N diff --git a/010600/price/prices-20250201.csv b/010600/price/prices-20250201.csv index 622741cde150..74ca4cb8a18a 100644 --- a/010600/price/prices-20250201.csv +++ b/010600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160240,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250207,150241,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250207,140240,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250207,130240,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250207,120240,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250207,110240,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250207,100240,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250207,090241,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N 20250206,160236,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N 20250206,150237,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N 20250206,140238,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1125,-51.56,20240213,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N diff --git a/010620/price/prices-20250201.csv b/010620/price/prices-20250201.csv index 3186eb6b985a..6abff13e62e2 100644 --- a/010620/price/prices-20250201.csv +++ b/010620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160240,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,111200,-4400,5,-3.81,131532897400,1185283,93.85,116700,117500,109100,150200,81000,115600,110971.39,20.32,0,-48238,130533,123066,119033,111566,107533,121050,109550,1997,34600,5000,85540,100,1,39942149,44416,-31.07,2.25,12,2.97,-3579.00,49485.00,144300,20250121,-22.94,58800,20240416,89.12,144300,-22.94,20250121,109100,1.92,20250207,144300,-22.94,20250121,58800,89.12,20240416,1.23,N,010620,5000,1997 억,,8115770,N,N,3142,N,00,N +20250207,150241,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,110600,-5000,5,-4.33,123091535600,1109169,87.83,116700,117500,109100,150200,81000,115600,110976.27,20.32,0,-65766,130533,123066,119033,111566,107533,121050,109550,1997,34600,5000,85540,100,1,39942149,44176,-30.90,2.24,12,2.78,-3579.00,49485.00,144300,20250121,-23.35,58800,20240416,88.10,144300,-23.35,20250121,109100,1.37,20250207,144300,-23.35,20250121,58800,88.10,20240416,1.23,N,010620,5000,1997 억,,8115770,N,N,7078,N,00,N +20250207,140241,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,110200,-5400,5,-4.67,111793265400,1006961,79.73,116700,117500,109100,150200,81000,115600,111020.36,20.32,0,-71738,130533,123066,119033,111566,107533,121050,109550,1997,34600,5000,85540,100,1,39942149,44016,-30.79,2.23,12,2.52,-3579.00,49485.00,144300,20250121,-23.63,58800,20240416,87.41,144300,-23.63,20250121,109100,1.01,20250207,144300,-23.63,20250121,58800,87.41,20240416,1.23,N,010620,5000,1997 억,,8115770,N,N,7078,N,00,N +20250207,130240,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,109800,-5800,5,-5.02,99142142400,891604,70.60,116700,117500,109100,150200,81000,115600,111195.17,20.32,0,-76344,130533,123066,119033,111566,107533,121050,109550,1997,34600,5000,85540,100,1,39942149,43856,-30.68,2.22,12,2.23,-3579.00,49485.00,144300,20250121,-23.91,58800,20240416,86.73,144300,-23.91,20250121,109100,0.64,20250207,144300,-23.91,20250121,58800,86.73,20240416,1.23,N,010620,5000,1997 억,,8115770,N,N,7078,N,00,N +20250207,120240,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,110400,-5200,5,-4.50,87842440100,789028,62.48,116700,117500,109100,150200,81000,115600,111329.83,20.32,0,-58621,130533,123066,119033,111566,107533,121050,109550,1997,34600,5000,85540,100,1,39942149,44096,-30.85,2.23,12,1.98,-3579.00,49485.00,144300,20250121,-23.49,58800,20240416,87.76,144300,-23.49,20250121,109100,1.19,20250207,144300,-23.49,20250121,58800,87.76,20240416,1.23,N,010620,5000,1997 억,,8115770,N,N,7078,N,00,N +20250207,110240,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,110500,-5100,5,-4.41,76466804700,686000,54.32,116700,117500,109100,150200,81000,115600,111467.52,20.32,0,-52432,130533,123066,119033,111566,107533,121050,109550,1997,34600,5000,85540,100,1,39942149,44136,-30.87,2.23,12,1.72,-3579.00,49485.00,144300,20250121,-23.42,58800,20240416,87.93,144300,-23.42,20250121,109100,1.28,20250207,144300,-23.42,20250121,58800,87.93,20240416,1.23,N,010620,5000,1997 억,,8115770,N,N,7078,N,00,N +20250207,100240,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,112100,-3500,5,-3.03,59196650200,530285,41.99,116700,117500,109100,150200,81000,115600,111631.61,20.32,0,-43054,130533,123066,119033,111566,107533,121050,109550,1997,34600,5000,85540,100,1,39942149,44775,-31.32,2.27,12,1.33,-3579.00,49485.00,144300,20250121,-22.31,58800,20240416,90.65,144300,-22.31,20250121,109100,2.75,20250207,144300,-22.31,20250121,58800,90.65,20240416,1.23,N,010620,5000,1997 억,,8115770,N,N,7078,N,00,N +20250207,090241,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,115700,100,2,0.09,5235893600,44946,3.56,116700,117500,115600,150200,81000,115600,116493.38,20.32,0,-10982,130533,123066,119033,111566,107533,121050,109550,1997,34600,5000,85540,100,1,39942149,46213,-32.33,2.34,12,0.11,-3579.00,49485.00,144300,20250121,-19.82,58800,20240416,96.77,144300,-19.82,20250121,115000,0.61,20250206,144300,-19.82,20250121,58800,96.77,20240416,1.23,N,010620,5000,1997 억,,8115770,N,N,7078,N,00,N 20250206,160236,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,115600,-10000,5,-7.96,143515893200,1202311,360.71,125800,126500,115000,163200,88000,125600,119372.84,20.76,0,-156170,131400,128500,126600,123700,121800,127550,122750,1997,37600,5000,92940,100,1,39942149,46173,-32.30,2.34,12,3.01,-3579.00,49485.00,144300,20250121,-19.89,58800,20240416,96.60,144300,-19.89,20250121,115000,0.52,20250206,144300,-19.89,20250121,58800,96.60,20240416,1.27,N,010620,5000,1997 억,,8292515,N,N,7078,N,00,N 20250206,150237,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,116100,-9500,5,-7.56,118351422800,984357,295.32,125800,126500,115100,163200,88000,125600,120232.01,20.76,0,-120576,131400,128500,126600,123700,121800,127550,122750,1997,37600,5000,92940,100,1,39942149,46373,-32.44,2.35,12,2.46,-3579.00,49485.00,144300,20250121,-19.54,58800,20240416,97.45,144300,-19.54,20250121,115100,0.87,20250206,144300,-19.54,20250121,58800,97.45,20240416,1.27,N,010620,5000,1997 억,,8292515,N,N,166,N,00,N 20250206,140238,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,125300,-300,5,-0.24,37635550800,300412,90.13,125800,126500,124300,163200,88000,125600,125279.75,20.76,0,-24198,131400,128500,126600,123700,121800,127550,122750,1997,37600,5000,92940,100,1,39942149,50048,-35.01,2.53,12,0.75,-3579.00,49485.00,144300,20250121,-13.17,58800,20240416,113.10,144300,-13.17,20250121,122200,2.54,20250203,144300,-13.17,20250121,58800,113.10,20240416,1.27,N,010620,5000,1997 억,,8292515,N,N,166,N,00,N diff --git a/010640/price/prices-20250201.csv b/010640/price/prices-20250201.csv index 038d3fa47fc3..411befc35d6e 100644 --- a/010640/price/prices-20250201.csv +++ b/010640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7210,-550,5,-7.09,2078270470,281105,222.06,7760,7760,7190,10080,5440,7760,7394.16,2.41,0,-27381,8026,7892,7796,7662,7566,7845,7615,50,2320,500,5430,10,1,10000000,721,19.70,2.24,12,2.81,366.00,3222.00,8500,20241216,-15.18,5250,20240222,37.33,8120,-11.21,20250205,6660,8.26,20250115,8500,-15.18,20241216,5250,37.33,20240222,5.66,N,010640,500,50 억,,240536,N,N,6,N,00,N +20250207,150242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7250,-510,5,-6.57,2003876360,270821,213.94,7760,7760,7190,10080,5440,7760,7399.27,2.41,0,-26283,8026,7892,7796,7662,7566,7845,7615,50,2320,500,5430,10,1,10000000,725,19.81,2.25,12,2.71,366.00,3222.00,8500,20241216,-14.71,5250,20240222,38.10,8120,-10.71,20250205,6660,8.86,20250115,8500,-14.71,20241216,5250,38.10,20240222,5.66,N,010640,500,50 억,,240536,N,N,6,N,00,N +20250207,140241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7230,-530,5,-6.83,1742334440,234685,185.39,7760,7760,7230,10080,5440,7760,7424.14,2.41,0,-20867,8026,7892,7796,7662,7566,7845,7615,50,2320,500,5430,10,1,10000000,723,19.75,2.24,12,2.35,366.00,3222.00,8500,20241216,-14.94,5250,20240222,37.71,8120,-10.96,20250205,6660,8.56,20250115,8500,-14.94,20241216,5250,37.71,20240222,5.66,N,010640,500,50 억,,240536,N,N,6,N,00,N +20250207,130240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7330,-430,5,-5.54,1477355990,198313,156.66,7760,7760,7270,10080,5440,7760,7449.62,2.41,0,-14408,8026,7892,7796,7662,7566,7845,7615,50,2320,500,5430,10,1,10000000,733,20.03,2.27,12,1.98,366.00,3222.00,8500,20241216,-13.76,5250,20240222,39.62,8120,-9.73,20250205,6660,10.06,20250115,8500,-13.76,20241216,5250,39.62,20240222,5.66,N,010640,500,50 억,,240536,N,N,6,N,00,N +20250207,120241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7340,-420,5,-5.41,1335746650,178918,141.34,7760,7760,7310,10080,5440,7760,7465.69,2.41,0,-12176,8026,7892,7796,7662,7566,7845,7615,50,2320,500,5430,10,1,10000000,734,20.05,2.28,12,1.79,366.00,3222.00,8500,20241216,-13.65,5250,20240222,39.81,8120,-9.61,20250205,6660,10.21,20250115,8500,-13.65,20241216,5250,39.81,20240222,5.66,N,010640,500,50 억,,240536,N,N,6,N,00,N +20250207,110240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7420,-340,5,-4.38,1073081080,143169,113.10,7760,7760,7360,10080,5440,7760,7495.21,2.41,0,-2600,8026,7892,7796,7662,7566,7845,7615,50,2320,500,5430,10,1,10000000,742,20.27,2.30,12,1.43,366.00,3222.00,8500,20241216,-12.71,5250,20240222,41.33,8120,-8.62,20250205,6660,11.41,20250115,8500,-12.71,20241216,5250,41.33,20240222,5.66,N,010640,500,50 억,,240536,N,N,6,N,00,N +20250207,100240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7460,-300,5,-3.87,847090150,112658,89.00,7760,7760,7430,10080,5440,7760,7519.13,2.41,0,132,8026,7892,7796,7662,7566,7845,7615,50,2320,500,5430,10,1,10000000,746,20.38,2.32,12,1.13,366.00,3222.00,8500,20241216,-12.24,5250,20240222,42.10,8120,-8.13,20250205,6660,12.01,20250115,8500,-12.24,20241216,5250,42.10,20240222,5.66,N,010640,500,50 억,,240536,N,N,6,N,00,N +20250207,090241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7650,-110,5,-1.42,25741180,3363,2.66,7760,7760,7620,10080,5440,7760,7654.23,2.41,0,698,8026,7892,7796,7662,7566,7845,7615,50,2320,500,5430,10,1,10000000,765,20.90,2.37,12,0.03,366.00,3222.00,8500,20241216,-10.00,5250,20240222,45.71,8120,-5.79,20250205,6660,14.86,20250115,8500,-10.00,20241216,5250,45.71,20240222,5.66,N,010640,500,50 억,,240536,N,N,6,N,00,N 20250206,160236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7760,-140,5,-1.77,959340200,123144,23.12,7800,7930,7700,10270,5530,7900,7789.72,2.44,0,-5607,8513,8206,7813,7506,7113,8360,7660,50,2370,500,5530,10,1,10000000,776,21.20,2.41,12,1.23,366.00,3222.00,8500,20241216,-8.71,5250,20240222,47.81,8120,-4.43,20250205,6660,16.52,20250115,8500,-8.71,20241216,5250,47.81,20240222,5.67,N,010640,500,50 억,,243688,N,N,6,N,00,N 20250206,150237,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7750,-150,5,-1.90,903591300,115962,21.77,7800,7930,7700,10270,5530,7900,7791.43,2.44,0,-4187,8513,8206,7813,7506,7113,8360,7660,50,2370,500,5530,10,1,10000000,775,21.17,2.41,12,1.16,366.00,3222.00,8500,20241216,-8.82,5250,20240222,47.62,8120,-4.56,20250205,6660,16.37,20250115,8500,-8.82,20241216,5250,47.62,20240222,5.67,N,010640,500,50 억,,243688,N,N,1,N,00,N 20250206,140239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7840,-60,5,-0.76,830796240,106616,20.02,7800,7930,7700,10270,5530,7900,7791.66,2.44,0,-2754,8513,8206,7813,7506,7113,8360,7660,50,2370,500,5530,10,1,10000000,784,21.42,2.43,12,1.07,366.00,3222.00,8500,20241216,-7.76,5250,20240222,49.33,8120,-3.45,20250205,6660,17.72,20250115,8500,-7.76,20241216,5250,49.33,20240222,5.67,N,010640,500,50 억,,243688,N,N,1,N,00,N diff --git a/010660/price/prices-20250201.csv b/010660/price/prices-20250201.csv index 4ca38200834e..f07e10ddd573 100644 --- a/010660/price/prices-20250201.csv +++ b/010660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2915,40,2,1.39,1006384440,346602,226.07,2865,2940,2850,3735,2015,2875,2903.57,8.00,0,22251,2955,2915,2890,2850,2825,2902,2837,110,860,500,1780,5,1,22000000,641,83.29,0.47,12,1.58,35.00,6253.00,9700,20240319,-69.95,2475,20241223,17.78,2945,-1.02,20250114,2575,13.20,20250102,9700,-69.95,20240319,2475,17.78,20241223,1.42,N,010660,500,110 억,,1759606,N,N,1,N,00,N +20250207,150242,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2930,55,2,1.91,881791405,303992,198.28,2865,2940,2850,3735,2015,2875,2900.71,8.00,0,33654,2955,2915,2890,2850,2825,2902,2837,110,860,500,1780,5,1,22000000,645,83.71,0.47,12,1.38,35.00,6253.00,9700,20240319,-69.79,2475,20241223,18.38,2945,-0.51,20250114,2575,13.79,20250102,9700,-69.79,20240319,2475,18.38,20241223,1.42,N,010660,500,110 억,,1759606,N,N,11,N,00,N +20250207,140241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2895,20,2,0.70,642967600,222144,144.89,2865,2925,2850,3735,2015,2875,2894.37,8.00,0,36350,2955,2915,2890,2850,2825,2902,2837,110,860,500,1780,5,1,22000000,637,82.71,0.46,12,1.01,35.00,6253.00,9700,20240319,-70.15,2475,20241223,16.97,2945,-1.70,20250114,2575,12.43,20250102,9700,-70.15,20240319,2475,16.97,20241223,1.42,N,010660,500,110 억,,1759606,N,N,11,N,00,N +20250207,130241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2895,20,2,0.70,581430320,200931,131.06,2865,2925,2850,3735,2015,2875,2893.68,8.00,0,35231,2955,2915,2890,2850,2825,2902,2837,110,860,500,1780,5,1,22000000,637,82.71,0.46,12,0.91,35.00,6253.00,9700,20240319,-70.15,2475,20241223,16.97,2945,-1.70,20250114,2575,12.43,20250102,9700,-70.15,20240319,2475,16.97,20241223,1.42,N,010660,500,110 억,,1759606,N,N,11,N,00,N +20250207,120241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2890,15,2,0.52,557104790,192514,125.57,2865,2925,2850,3735,2015,2875,2893.84,8.00,0,37198,2955,2915,2890,2850,2825,2902,2837,110,860,500,1780,5,1,22000000,636,82.57,0.46,12,0.88,35.00,6253.00,9700,20240319,-70.21,2475,20241223,16.77,2945,-1.87,20250114,2575,12.23,20250102,9700,-70.21,20240319,2475,16.77,20241223,1.42,N,010660,500,110 억,,1759606,N,N,11,N,00,N +20250207,110241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2895,20,2,0.70,441015280,152329,99.36,2865,2925,2850,3735,2015,2875,2895.15,8.00,0,19474,2955,2915,2890,2850,2825,2902,2837,110,860,500,1780,5,1,22000000,637,82.71,0.46,12,0.69,35.00,6253.00,9700,20240319,-70.15,2475,20241223,16.97,2945,-1.70,20250114,2575,12.43,20250102,9700,-70.15,20240319,2475,16.97,20241223,1.42,N,010660,500,110 억,,1759606,N,N,11,N,00,N +20250207,100241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2900,25,2,0.87,349739140,120908,78.86,2865,2925,2850,3735,2015,2875,2892.61,8.00,0,21581,2955,2915,2890,2850,2825,2902,2837,110,860,500,1780,5,1,22000000,638,82.86,0.46,12,0.55,35.00,6253.00,9700,20240319,-70.10,2475,20241223,17.17,2945,-1.53,20250114,2575,12.62,20250102,9700,-70.10,20240319,2475,17.17,20241223,1.42,N,010660,500,110 억,,1759606,N,N,11,N,00,N +20250207,090241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2860,-15,5,-0.52,4013810,1403,0.92,2865,2865,2860,3735,2015,2875,2860.88,8.00,0,221,2955,2915,2890,2850,2825,2902,2837,110,860,500,1780,5,1,22000000,629,81.71,0.46,12,0.01,35.00,6253.00,9700,20240319,-70.52,2475,20241223,15.56,2945,-2.89,20250114,2575,11.07,20250102,9700,-70.52,20240319,2475,15.56,20241223,1.42,N,010660,500,110 억,,1759606,N,N,11,N,00,N 20250206,160236,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2875,0,3,0.00,439094055,152478,59.73,2880,2930,2865,3735,2015,2875,2879.73,8.15,0,-24026,2941,2907,2846,2812,2751,2925,2830,110,860,500,1780,5,1,22000000,633,82.14,0.46,12,0.69,35.00,6253.00,9700,20240319,-70.36,2475,20241223,16.16,2945,-2.38,20250114,2575,11.65,20250102,9700,-70.36,20240319,2475,16.16,20241223,1.46,N,010660,500,110 억,,1792457,N,N,11,N,00,N 20250206,150237,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2880,5,2,0.17,424518955,147407,57.75,2880,2930,2865,3735,2015,2875,2879.91,8.15,0,-25287,2941,2907,2846,2812,2751,2925,2830,110,860,500,1780,5,1,22000000,634,82.29,0.46,12,0.67,35.00,6253.00,9700,20240319,-70.31,2475,20241223,16.36,2945,-2.21,20250114,2575,11.84,20250102,9700,-70.31,20240319,2475,16.36,20241223,1.46,N,010660,500,110 억,,1792457,N,N,7,N,00,N 20250206,140239,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2880,5,2,0.17,344426495,119529,46.83,2880,2930,2865,3735,2015,2875,2881.53,8.15,0,-19443,2941,2907,2846,2812,2751,2925,2830,110,860,500,1780,5,1,22000000,634,82.29,0.46,12,0.54,35.00,6253.00,9700,20240319,-70.31,2475,20241223,16.36,2945,-2.21,20250114,2575,11.84,20250102,9700,-70.31,20240319,2475,16.36,20241223,1.46,N,010660,500,110 억,,1792457,N,N,7,N,00,N diff --git a/010690/price/prices-20250201.csv b/010690/price/prices-20250201.csv index e80ae2042b9d..b0512a651f0c 100644 --- a/010690/price/prices-20250201.csv +++ b/010690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160241,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7010,30,2,0.43,489424620,69783,56.83,7000,7080,6960,9070,4890,6980,7013.52,2.54,0,27489,7233,7106,7003,6876,6773,7055,6825,175,2090,500,5160,10,1,34920410,2448,3.17,0.55,12,0.20,2213.00,12756.00,15890,20240627,-55.88,6150,20241209,13.98,7810,-10.24,20250109,6800,3.09,20250102,15890,-55.88,20240627,6150,13.98,20241209,2.50,N,010690,500,174 억,,887266,N,N,2647,N,00,N +20250207,150242,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7020,40,2,0.57,425868150,60723,49.45,7000,7080,6960,9070,4890,6980,7013.29,2.54,0,28623,7233,7106,7003,6876,6773,7055,6825,175,2090,500,5160,10,1,34920410,2451,3.17,0.55,12,0.17,2213.00,12756.00,15890,20240627,-55.82,6150,20241209,14.15,7810,-10.12,20250109,6800,3.24,20250102,15890,-55.82,20240627,6150,14.15,20241209,2.50,N,010690,500,174 억,,887266,N,N,36,N,00,N +20250207,140242,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7010,30,2,0.43,382936370,54603,44.47,7000,7080,6960,9070,4890,6980,7013.10,2.54,0,27250,7233,7106,7003,6876,6773,7055,6825,175,2090,500,5160,10,1,34920410,2448,3.17,0.55,12,0.16,2213.00,12756.00,15890,20240627,-55.88,6150,20241209,13.98,7810,-10.24,20250109,6800,3.09,20250102,15890,-55.88,20240627,6150,13.98,20241209,2.50,N,010690,500,174 억,,887266,N,N,36,N,00,N +20250207,130241,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7040,60,2,0.86,342857660,48911,39.83,7000,7080,6960,9070,4890,6980,7009.83,2.54,0,25156,7233,7106,7003,6876,6773,7055,6825,175,2090,500,5160,10,1,34920410,2458,3.18,0.55,12,0.14,2213.00,12756.00,15890,20240627,-55.70,6150,20241209,14.47,7810,-9.86,20250109,6800,3.53,20250102,15890,-55.70,20240627,6150,14.47,20241209,2.50,N,010690,500,174 억,,887266,N,N,36,N,00,N +20250207,120241,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7030,50,2,0.72,296563530,42331,34.47,7000,7080,6960,9070,4890,6980,7005.82,2.54,0,25157,7233,7106,7003,6876,6773,7055,6825,175,2090,500,5160,10,1,34920410,2455,3.18,0.55,12,0.12,2213.00,12756.00,15890,20240627,-55.76,6150,20241209,14.31,7810,-9.99,20250109,6800,3.38,20250102,15890,-55.76,20240627,6150,14.31,20241209,2.50,N,010690,500,174 억,,887266,N,N,36,N,00,N +20250207,110241,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7040,60,2,0.86,271228190,38725,31.54,7000,7080,6960,9070,4890,6980,7003.96,2.54,0,24295,7233,7106,7003,6876,6773,7055,6825,175,2090,500,5160,10,1,34920410,2458,3.18,0.55,12,0.11,2213.00,12756.00,15890,20240627,-55.70,6150,20241209,14.47,7810,-9.86,20250109,6800,3.53,20250102,15890,-55.70,20240627,6150,14.47,20241209,2.50,N,010690,500,174 억,,887266,N,N,36,N,00,N +20250207,100241,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,6970,-10,5,-0.14,127253750,18191,14.81,7000,7040,6960,9070,4890,6980,6995.42,2.54,0,10203,7233,7106,7003,6876,6773,7055,6825,175,2090,500,5160,10,1,34920410,2434,3.15,0.55,12,0.05,2213.00,12756.00,15890,20240627,-56.14,6150,20241209,13.33,7810,-10.76,20250109,6800,2.50,20250102,15890,-56.14,20240627,6150,13.33,20241209,2.50,N,010690,500,174 억,,887266,N,N,36,N,00,N +20250207,090242,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7000,20,2,0.29,3983260,570,0.46,7000,7000,6970,9070,4890,6980,6988.18,2.54,0,-192,7233,7106,7003,6876,6773,7055,6825,175,2090,500,5160,10,1,34920410,2444,3.16,0.55,12,0.00,2213.00,12756.00,15890,20240627,-55.95,6150,20241209,13.82,7810,-10.37,20250109,6800,2.94,20250102,15890,-55.95,20240627,6150,13.82,20241209,2.50,N,010690,500,174 억,,887266,N,N,36,N,00,N 20250206,160237,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,6980,-20,5,-0.29,853966550,122580,182.56,7030,7130,6900,9100,4900,7000,6966.59,2.64,0,-32659,7206,7102,7016,6912,6826,7155,6965,175,2100,500,5180,10,1,34920410,2437,3.15,0.55,12,0.35,2213.00,12756.00,15890,20240627,-56.07,6150,20241209,13.50,7810,-10.63,20250109,6800,2.65,20250102,15890,-56.07,20240627,6150,13.50,20241209,2.52,N,010690,500,174 억,,920446,N,N,36,N,00,N 20250206,150238,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,6940,-60,5,-0.86,817115790,117289,174.68,7030,7130,6900,9100,4900,7000,6966.69,2.64,0,-32082,7206,7102,7016,6912,6826,7155,6965,175,2100,500,5180,10,1,34920410,2423,3.14,0.54,12,0.34,2213.00,12756.00,15890,20240627,-56.32,6150,20241209,12.85,7810,-11.14,20250109,6800,2.06,20250102,15890,-56.32,20240627,6150,12.85,20241209,2.52,N,010690,500,174 억,,920446,N,N,747,N,00,N 20250206,140239,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,6940,-60,5,-0.86,686987220,98506,146.71,7030,7130,6930,9100,4900,7000,6974.06,2.64,0,-20778,7206,7102,7016,6912,6826,7155,6965,175,2100,500,5180,10,1,34920410,2423,3.14,0.54,12,0.28,2213.00,12756.00,15890,20240627,-56.32,6150,20241209,12.85,7810,-11.14,20250109,6800,2.06,20250102,15890,-56.32,20240627,6150,12.85,20241209,2.52,N,010690,500,174 억,,920446,N,N,747,N,00,N diff --git a/010770/price/prices-20250201.csv b/010770/price/prices-20250201.csv index 41e81a2a8430..c494663496c7 100644 --- a/010770/price/prices-20250201.csv +++ b/010770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3590,-145,5,-3.88,679815555,183204,17.85,3735,3925,3550,4855,2615,3735,3710.73,15.04,0,-13891,4338,4036,3818,3516,3298,3927,3407,73,1120,500,2680,5,1,14625466,525,6.41,0.50,12,1.25,560.00,7203.00,4510,20250124,-20.40,2355,20241209,52.44,4510,-20.40,20250124,2460,45.93,20250102,4510,-20.40,20250124,2355,52.44,20241209,0.02,N,010770,500,73 억,,2200179,N,N,0,N,00,N +20250207,150242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3620,-115,5,-3.08,648035500,174345,16.98,3735,3925,3550,4855,2615,3735,3716.97,15.04,0,-13210,4338,4036,3818,3516,3298,3927,3407,73,1120,500,2680,5,1,14625466,529,6.46,0.50,12,1.19,560.00,7203.00,4510,20250124,-19.73,2355,20241209,53.72,4510,-19.73,20250124,2460,47.15,20250102,4510,-19.73,20250124,2355,53.72,20241209,0.02,N,010770,500,73 억,,2200179,N,N,0,N,00,N +20250207,140242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3645,-90,5,-2.41,549685765,147165,14.33,3735,3925,3550,4855,2615,3735,3735.17,15.04,0,-15985,4338,4036,3818,3516,3298,3927,3407,73,1120,500,2680,5,1,14625466,533,6.51,0.51,12,1.01,560.00,7203.00,4510,20250124,-19.18,2355,20241209,54.78,4510,-19.18,20250124,2460,48.17,20250102,4510,-19.18,20250124,2355,54.78,20241209,0.02,N,010770,500,73 억,,2200179,N,N,0,N,00,N +20250207,130241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3660,-75,5,-2.01,488720530,130505,12.71,3735,3925,3550,4855,2615,3735,3744.84,15.04,0,-15260,4338,4036,3818,3516,3298,3927,3407,73,1120,500,2680,5,1,14625466,535,6.54,0.51,12,0.89,560.00,7203.00,4510,20250124,-18.85,2355,20241209,55.41,4510,-18.85,20250124,2460,48.78,20250102,4510,-18.85,20250124,2355,55.41,20241209,0.02,N,010770,500,73 억,,2200179,N,N,0,N,00,N +20250207,120241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3750,15,2,0.40,414421895,110350,10.75,3735,3925,3550,4855,2615,3735,3755.53,15.04,0,-15234,4338,4036,3818,3516,3298,3927,3407,73,1120,500,2680,5,1,14625466,548,6.70,0.52,12,0.75,560.00,7203.00,4510,20250124,-16.85,2355,20241209,59.24,4510,-16.85,20250124,2460,52.44,20250102,4510,-16.85,20250124,2355,59.24,20241209,0.02,N,010770,500,73 억,,2200179,N,N,0,N,00,N +20250207,110241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3705,-30,5,-0.80,370750340,98705,9.61,3735,3925,3550,4855,2615,3735,3756.15,15.04,0,-12460,4338,4036,3818,3516,3298,3927,3407,73,1120,500,2680,5,1,14625466,542,6.62,0.51,12,0.67,560.00,7203.00,4510,20250124,-17.85,2355,20241209,57.32,4510,-17.85,20250124,2460,50.61,20250102,4510,-17.85,20250124,2355,57.32,20241209,0.02,N,010770,500,73 억,,2200179,N,N,0,N,00,N +20250207,100241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3800,65,2,1.74,294071585,78205,7.62,3735,3925,3550,4855,2615,3735,3760.27,15.04,0,-8118,4338,4036,3818,3516,3298,3927,3407,73,1120,500,2680,5,1,14625466,556,6.79,0.53,12,0.53,560.00,7203.00,4510,20250124,-15.74,2355,20241209,61.36,4510,-15.74,20250124,2460,54.47,20250102,4510,-15.74,20250124,2355,61.36,20241209,0.02,N,010770,500,73 억,,2200179,N,N,0,N,00,N +20250207,090242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3720,-15,5,-0.40,38765005,10607,1.03,3735,3790,3550,4855,2615,3735,3654.53,15.04,0,-1970,4338,4036,3818,3516,3298,3927,3407,73,1120,500,2680,5,1,14625466,544,6.64,0.52,12,0.07,560.00,7203.00,4510,20250124,-17.52,2355,20241209,57.96,4510,-17.52,20250124,2460,51.22,20250102,4510,-17.52,20250124,2355,57.96,20241209,0.02,N,010770,500,73 억,,2200179,N,N,0,N,00,N 20250206,160237,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3735,-35,5,-0.93,3975991775,1016653,269.37,3780,4120,3600,4900,2640,3770,3910.86,15.24,0,-28981,3976,3872,3666,3562,3356,3925,3615,73,1130,500,2710,5,1,14625466,546,6.67,0.52,12,6.95,560.00,7203.00,4510,20250124,-17.18,2355,20241209,58.60,4510,-17.18,20250124,2460,51.83,20250102,4510,-17.18,20250124,2355,58.60,20241209,0.01,N,010770,500,73 억,,2229549,N,N,0,N,00,N 20250206,150238,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3760,-10,5,-0.27,3865656405,987181,261.56,3780,4120,3600,4900,2640,3770,3915.85,15.24,0,-29589,3976,3872,3666,3562,3356,3925,3615,73,1130,500,2710,5,1,14625466,550,6.71,0.52,12,6.75,560.00,7203.00,4510,20250124,-16.63,2355,20241209,59.66,4510,-16.63,20250124,2460,52.85,20250102,4510,-16.63,20250124,2355,59.66,20241209,0.01,N,010770,500,73 억,,2229549,N,N,0,N,00,N 20250206,140239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3785,15,2,0.40,3732676975,952081,252.26,3780,4120,3600,4900,2640,3770,3920.55,15.24,0,-24919,3976,3872,3666,3562,3356,3925,3615,73,1130,500,2710,5,1,14625466,554,6.76,0.53,12,6.51,560.00,7203.00,4510,20250124,-16.08,2355,20241209,60.72,4510,-16.08,20250124,2460,53.86,20250102,4510,-16.08,20250124,2355,60.72,20241209,0.01,N,010770,500,73 억,,2229549,N,N,0,N,00,N diff --git a/010780/price/prices-20250201.csv b/010780/price/prices-20250201.csv index 8736b8805c4a..74f151a09d0d 100644 --- a/010780/price/prices-20250201.csv +++ b/010780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160242,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19600,580,2,3.05,495320160,25526,130.38,19250,19620,19010,24700,13320,19020,19404.53,5.47,0,3830,19393,19206,19053,18866,18713,19300,18960,154,5680,500,14070,10,1,30186976,5917,3.76,0.38,12,0.08,5216.00,51082.00,31200,20240322,-37.18,17480,20241115,12.13,21700,-9.68,20250103,18500,5.95,20250203,31200,-37.18,20240322,17480,12.13,20241115,0.29,N,010780,500,154 억,,1651970,N,N,8,N,00,N +20250207,150243,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19530,510,2,2.68,432728380,22325,114.03,19250,19620,19010,24700,13320,19020,19383.13,5.47,0,4408,19393,19206,19053,18866,18713,19300,18960,154,5680,500,14070,10,1,30186976,5896,3.74,0.38,12,0.07,5216.00,51082.00,31200,20240322,-37.40,17480,20241115,11.73,21700,-10.00,20250103,18500,5.57,20250203,31200,-37.40,20240322,17480,11.73,20241115,0.29,N,010780,500,154 억,,1651970,N,N,1552,N,00,N +20250207,140242,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19560,540,2,2.84,389534770,20113,102.73,19250,19620,19010,24700,13320,19020,19367.31,5.47,0,4823,19393,19206,19053,18866,18713,19300,18960,154,5680,500,14070,10,1,30186976,5905,3.75,0.38,12,0.07,5216.00,51082.00,31200,20240322,-37.31,17480,20241115,11.90,21700,-9.86,20250103,18500,5.73,20250203,31200,-37.31,20240322,17480,11.90,20241115,0.29,N,010780,500,154 억,,1651970,N,N,1552,N,00,N +20250207,130241,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19510,490,2,2.58,346088610,17886,91.36,19250,19620,19010,24700,13320,19020,19349.69,5.47,0,4770,19393,19206,19053,18866,18713,19300,18960,154,5680,500,14070,10,1,30186976,5889,3.74,0.38,12,0.06,5216.00,51082.00,31200,20240322,-37.47,17480,20241115,11.61,21700,-10.09,20250103,18500,5.46,20250203,31200,-37.47,20240322,17480,11.61,20241115,0.29,N,010780,500,154 억,,1651970,N,N,1552,N,00,N +20250207,120242,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19590,570,2,3.00,296625710,15357,78.44,19250,19620,19010,24700,13320,19020,19315.34,5.47,0,4479,19393,19206,19053,18866,18713,19300,18960,154,5680,500,14070,10,1,30186976,5914,3.76,0.38,12,0.05,5216.00,51082.00,31200,20240322,-37.21,17480,20241115,12.07,21700,-9.72,20250103,18500,5.89,20250203,31200,-37.21,20240322,17480,12.07,20241115,0.29,N,010780,500,154 억,,1651970,N,N,1552,N,00,N +20250207,110241,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19590,570,2,3.00,251055730,13030,66.55,19250,19590,19010,24700,13320,19020,19267.52,5.47,0,4053,19393,19206,19053,18866,18713,19300,18960,154,5680,500,14070,10,1,30186976,5914,3.76,0.38,12,0.04,5216.00,51082.00,31200,20240322,-37.21,17480,20241115,12.07,21700,-9.72,20250103,18500,5.89,20250203,31200,-37.21,20240322,17480,12.07,20241115,0.29,N,010780,500,154 억,,1651970,N,N,1552,N,00,N +20250207,100241,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19050,30,2,0.16,40374190,2116,10.81,19250,19250,19010,24700,13320,19020,19080.43,5.47,0,-627,19393,19206,19053,18866,18713,19300,18960,154,5680,500,14070,10,1,30186976,5751,3.65,0.37,12,0.01,5216.00,51082.00,31200,20240322,-38.94,17480,20241115,8.98,21700,-12.21,20250103,18500,2.97,20250203,31200,-38.94,20240322,17480,8.98,20241115,0.29,N,010780,500,154 억,,1651970,N,N,1552,N,00,N +20250207,090242,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19020,0,3,0.00,7184270,376,1.92,19250,19250,19020,24700,13320,19020,19107.10,5.47,0,-13,19393,19206,19053,18866,18713,19300,18960,154,5680,500,14070,10,1,30186976,5742,3.65,0.37,12,0.00,5216.00,51082.00,31200,20240322,-39.04,17480,20241115,8.81,21700,-12.35,20250103,18500,2.81,20250203,31200,-39.04,20240322,17480,8.81,20241115,0.29,N,010780,500,154 억,,1651970,N,N,1552,N,00,N 20250206,160237,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19020,10,2,0.05,373685360,19578,90.35,19010,19240,18900,24700,13310,19010,19087.04,5.43,0,549,19603,19306,19003,18706,18403,19155,18555,154,5690,500,14060,10,1,30186976,5742,3.65,0.37,12,0.06,5216.00,51082.00,31200,20240322,-39.04,17480,20241115,8.81,21700,-12.35,20250103,18500,2.81,20250203,31200,-39.04,20240322,17480,8.81,20241115,0.27,N,010780,500,154 억,,1638004,N,N,1541,N,00,N 20250206,150238,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19140,130,2,0.68,322932810,16912,78.05,19010,19240,18900,24700,13310,19010,19094.89,5.43,0,920,19603,19306,19003,18706,18403,19155,18555,154,5690,500,14060,10,1,30186976,5778,3.67,0.37,12,0.06,5216.00,51082.00,31200,20240322,-38.65,17480,20241115,9.50,21700,-11.80,20250103,18500,3.46,20250203,31200,-38.65,20240322,17480,9.50,20241115,0.27,N,010780,500,154 억,,1638004,N,N,44,N,00,N 20250206,140240,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,19130,120,2,0.63,281891050,14766,68.14,19010,19240,18900,24700,13310,19010,19090.55,5.43,0,1041,19603,19306,19003,18706,18403,19155,18555,154,5690,500,14060,10,1,30186976,5775,3.67,0.37,12,0.05,5216.00,51082.00,31200,20240322,-38.69,17480,20241115,9.44,21700,-11.84,20250103,18500,3.41,20250203,31200,-38.69,20240322,17480,9.44,20241115,0.27,N,010780,500,154 억,,1638004,N,N,44,N,00,N diff --git a/010820/price/prices-20250201.csv b/010820/price/prices-20250201.csv index f1dd9ae68e38..0d86b821b268 100644 --- a/010820/price/prices-20250201.csv +++ b/010820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160242,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3255,-5,5,-0.15,2513789025,774717,67.12,3250,3295,3200,4235,2285,3260,3244.67,4.86,0,-79257,3390,3325,3220,3155,3050,3357,3187,244,975,500,2410,5,1,48771938,1588,34.26,2.54,12,1.59,95.00,1281.00,3920,20241024,-16.96,2555,20240909,27.40,3295,-1.21,20250207,2935,10.90,20250203,3920,-16.96,20241024,2555,27.40,20240909,3.26,N,010820,500,243 억,,2369861,N,N,2,N,00,N +20250207,150243,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3270,10,2,0.31,2391521180,737202,63.87,3250,3295,3200,4235,2285,3260,3243.93,4.86,0,-72163,3390,3325,3220,3155,3050,3357,3187,244,975,500,2410,5,1,48771938,1595,34.42,2.55,12,1.51,95.00,1281.00,3920,20241024,-16.58,2555,20240909,27.98,3295,-0.76,20250207,2935,11.41,20250203,3920,-16.58,20241024,2555,27.98,20240909,3.26,N,010820,500,243 억,,2369861,N,N,23,N,00,N +20250207,140242,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3245,-15,5,-0.46,1909201385,589060,51.03,3250,3295,3200,4235,2285,3260,3240.91,4.86,0,-51303,3390,3325,3220,3155,3050,3357,3187,244,975,500,2410,5,1,48771938,1583,34.16,2.53,12,1.21,95.00,1281.00,3920,20241024,-17.22,2555,20240909,27.01,3295,-1.52,20250207,2935,10.56,20250203,3920,-17.22,20241024,2555,27.01,20240909,3.26,N,010820,500,243 억,,2369861,N,N,23,N,00,N +20250207,130242,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3225,-35,5,-1.07,1379797450,426601,36.96,3250,3265,3200,4235,2285,3260,3234.05,4.86,0,-21698,3390,3325,3220,3155,3050,3357,3187,244,975,500,2410,5,1,48771938,1573,33.95,2.52,12,0.87,95.00,1281.00,3920,20241024,-17.73,2555,20240909,26.22,3285,-1.83,20250206,2935,9.88,20250203,3920,-17.73,20241024,2555,26.22,20240909,3.26,N,010820,500,243 억,,2369861,N,N,23,N,00,N +20250207,120242,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3225,-35,5,-1.07,1219738735,376999,32.66,3250,3265,3200,4235,2285,3260,3235.01,4.86,0,-21084,3390,3325,3220,3155,3050,3357,3187,244,975,500,2410,5,1,48771938,1573,33.95,2.52,12,0.77,95.00,1281.00,3920,20241024,-17.73,2555,20240909,26.22,3285,-1.83,20250206,2935,9.88,20250203,3920,-17.73,20241024,2555,26.22,20240909,3.26,N,010820,500,243 억,,2369861,N,N,23,N,00,N +20250207,110242,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3255,-5,5,-0.15,982460815,303554,26.30,3250,3265,3200,4235,2285,3260,3236.08,4.86,0,6686,3390,3325,3220,3155,3050,3357,3187,244,975,500,2410,5,1,48771938,1588,34.26,2.54,12,0.62,95.00,1281.00,3920,20241024,-16.96,2555,20240909,27.40,3285,-0.91,20250206,2935,10.90,20250203,3920,-16.96,20241024,2555,27.40,20240909,3.26,N,010820,500,243 억,,2369861,N,N,23,N,00,N +20250207,100242,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3245,-15,5,-0.46,689417665,212987,18.45,3250,3265,3200,4235,2285,3260,3236.26,4.86,0,14011,3390,3325,3220,3155,3050,3357,3187,244,975,500,2410,5,1,48771938,1583,34.16,2.53,12,0.44,95.00,1281.00,3920,20241024,-17.22,2555,20240909,27.01,3285,-1.22,20250206,2935,10.56,20250203,3920,-17.22,20241024,2555,27.01,20240909,3.26,N,010820,500,243 억,,2369861,N,N,23,N,00,N +20250207,090242,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3225,-35,5,-1.07,126217405,38924,3.37,3250,3250,3210,4235,2285,3260,3239.69,4.86,0,-8284,3390,3325,3220,3155,3050,3357,3187,244,975,500,2410,5,1,48771938,1573,33.95,2.52,12,0.08,95.00,1281.00,3920,20241024,-17.73,2555,20240909,26.22,3285,-1.83,20250206,2935,9.88,20250203,3920,-17.73,20241024,2555,26.22,20240909,3.26,N,010820,500,243 억,,2369861,N,N,23,N,00,N 20250206,160237,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3260,160,2,5.16,3661167360,1134618,406.62,3115,3285,3115,4030,2170,3100,3226.65,4.52,0,181215,3166,3132,3081,3047,2996,3150,3065,244,930,500,2290,5,1,48771938,1590,34.32,2.54,12,2.33,95.00,1281.00,3920,20241024,-16.84,2555,20240909,27.59,3285,-0.76,20250206,2935,11.07,20250203,3920,-16.84,20241024,2555,27.59,20240909,3.28,N,010820,500,243 억,,2204831,N,N,23,N,00,N 20250206,150238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3265,165,2,5.32,3446728200,1068788,383.03,3115,3285,3115,4030,2170,3100,3224.89,4.52,0,179920,3166,3132,3081,3047,2996,3150,3065,244,930,500,2290,5,1,48771938,1592,34.37,2.55,12,2.19,95.00,1281.00,3920,20241024,-16.71,2555,20240909,27.79,3285,-0.61,20250206,2935,11.24,20250203,3920,-16.71,20241024,2555,27.79,20240909,3.28,N,010820,500,243 억,,2204831,N,N,16,N,00,N 20250206,140240,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3230,130,2,4.19,2564623380,798395,286.12,3115,3255,3115,4030,2170,3100,3212.22,4.52,0,179633,3166,3132,3081,3047,2996,3150,3065,244,930,500,2290,5,1,48771938,1575,34.00,2.52,12,1.64,95.00,1281.00,3920,20241024,-17.60,2555,20240909,26.42,3255,-0.77,20250206,2935,10.05,20250203,3920,-17.60,20241024,2555,26.42,20240909,3.28,N,010820,500,243 억,,2204831,N,N,16,N,00,N diff --git a/010950/price/prices-20250201.csv b/010950/price/prices-20250201.csv index cdff1ec54484..fca54acc7dc5 100644 --- a/010950/price/prices-20250201.csv +++ b/010950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58400,-900,5,-1.52,7151231000,122153,100.12,58800,58900,58400,77000,41600,59300,58543.22,75.22,0,-30734,59766,59532,59166,58932,58566,59650,59050,2815,17700,2500,46250,100,1,112582792,65748,7.18,0.75,12,0.11,8137.00,77522.00,84500,20240408,-30.89,53400,20241209,9.36,65300,-10.57,20250117,54100,7.95,20250102,84500,-30.89,20240408,53400,9.36,20241209,0.16,N,010950,2500,2814 억,,84687436,N,N,1413,N,00,N +20250207,150243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58500,-800,5,-1.35,6497877300,110970,90.95,58800,58900,58400,77000,41600,59300,58555.25,75.22,0,-27754,59766,59532,59166,58932,58566,59650,59050,2815,17700,2500,46250,100,1,112582792,65861,7.19,0.75,12,0.10,8137.00,77522.00,84500,20240408,-30.77,53400,20241209,9.55,65300,-10.41,20250117,54100,8.13,20250102,84500,-30.77,20240408,53400,9.55,20241209,0.16,N,010950,2500,2814 억,,84687436,N,N,348,N,00,N +20250207,140243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58600,-700,5,-1.18,5505279800,94006,77.05,58800,58900,58400,77000,41600,59300,58563.06,75.22,0,-28501,59766,59532,59166,58932,58566,59650,59050,2815,17700,2500,46250,100,1,112582792,65974,7.20,0.76,12,0.08,8137.00,77522.00,84500,20240408,-30.65,53400,20241209,9.74,65300,-10.26,20250117,54100,8.32,20250102,84500,-30.65,20240408,53400,9.74,20241209,0.16,N,010950,2500,2814 억,,84687436,N,N,348,N,00,N +20250207,130242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58400,-900,5,-1.52,4569612900,78004,63.93,58800,58900,58400,77000,41600,59300,58581.77,75.22,0,-26460,59766,59532,59166,58932,58566,59650,59050,2815,17700,2500,46250,100,1,112582792,65748,7.18,0.75,12,0.07,8137.00,77522.00,84500,20240408,-30.89,53400,20241209,9.36,65300,-10.57,20250117,54100,7.95,20250102,84500,-30.89,20240408,53400,9.36,20241209,0.16,N,010950,2500,2814 억,,84687436,N,N,348,N,00,N +20250207,120242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58500,-800,5,-1.35,3781458800,64533,52.89,58800,58900,58400,77000,41600,59300,58597.28,75.22,0,-23831,59766,59532,59166,58932,58566,59650,59050,2815,17700,2500,46250,100,1,112582792,65861,7.19,0.75,12,0.06,8137.00,77522.00,84500,20240408,-30.77,53400,20241209,9.55,65300,-10.41,20250117,54100,8.13,20250102,84500,-30.77,20240408,53400,9.55,20241209,0.16,N,010950,2500,2814 억,,84687436,N,N,348,N,00,N +20250207,110242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58600,-700,5,-1.18,2545998700,43422,35.59,58800,58900,58500,77000,41600,59300,58633.83,75.22,0,-18148,59766,59532,59166,58932,58566,59650,59050,2815,17700,2500,46250,100,1,112582792,65974,7.20,0.76,12,0.04,8137.00,77522.00,84500,20240408,-30.65,53400,20241209,9.74,65300,-10.26,20250117,54100,8.32,20250102,84500,-30.65,20240408,53400,9.74,20241209,0.16,N,010950,2500,2814 억,,84687436,N,N,348,N,00,N +20250207,100242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58700,-600,5,-1.01,1481792300,25266,20.71,58800,58900,58500,77000,41600,59300,58647.65,75.22,0,-12241,59766,59532,59166,58932,58566,59650,59050,2815,17700,2500,46250,100,1,112582792,66086,7.21,0.76,12,0.02,8137.00,77522.00,84500,20240408,-30.53,53400,20241209,9.93,65300,-10.11,20250117,54100,8.50,20250102,84500,-30.53,20240408,53400,9.93,20241209,0.16,N,010950,2500,2814 억,,84687436,N,N,348,N,00,N +20250207,090243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,58900,-400,5,-0.67,147558700,2512,2.06,58800,58900,58600,77000,41600,59300,58741.30,75.22,0,-1610,59766,59532,59166,58932,58566,59650,59050,2815,17700,2500,46250,100,1,112582792,66311,7.24,0.76,12,0.00,8137.00,77522.00,84500,20240408,-30.30,53400,20241209,10.30,65300,-9.80,20250117,54100,8.87,20250102,84500,-30.30,20240408,53400,10.30,20241209,0.16,N,010950,2500,2814 억,,84687436,N,N,348,N,00,N 20250206,160238,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59300,200,2,0.34,7186742100,121635,122.88,59100,59400,58800,76800,41400,59100,59084.30,75.21,0,12508,60633,59866,59333,58566,58033,59600,58300,2815,17700,2500,46090,100,1,112582792,66762,7.29,0.76,12,0.11,8137.00,77522.00,84500,20240408,-29.82,53400,20241209,11.05,65300,-9.19,20250117,54100,9.61,20250102,84500,-29.82,20240408,53400,11.05,20241209,0.16,N,010950,2500,2814 억,,84676104,N,N,345,N,00,N 20250206,150239,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59100,0,3,0.00,6478326600,109680,110.80,59100,59400,58800,76800,41400,59100,59065.70,75.21,0,12952,60633,59866,59333,58566,58033,59600,58300,2815,17700,2500,46090,100,1,112582792,66536,7.26,0.76,12,0.10,8137.00,77522.00,84500,20240408,-30.06,53400,20241209,10.67,65300,-9.49,20250117,54100,9.24,20250102,84500,-30.06,20240408,53400,10.67,20241209,0.16,N,010950,2500,2814 억,,84676104,N,N,569,N,00,N 20250206,140240,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59100,0,3,0.00,4901063600,82922,83.77,59100,59400,58800,76800,41400,59100,59104.50,75.21,0,7180,60633,59866,59333,58566,58033,59600,58300,2815,17700,2500,46090,100,1,112582792,66536,7.26,0.76,12,0.07,8137.00,77522.00,84500,20240408,-30.06,53400,20241209,10.67,65300,-9.49,20250117,54100,9.24,20250102,84500,-30.06,20240408,53400,10.67,20241209,0.16,N,010950,2500,2814 억,,84676104,N,N,569,N,00,N diff --git a/010960/price/prices-20250201.csv b/010960/price/prices-20250201.csv index c8a146d44a8d..a597f6362af4 100644 --- a/010960/price/prices-20250201.csv +++ b/010960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3020,-20,5,-0.66,64184210,21261,195.43,3040,3040,3005,3950,2130,3040,3018.36,3.44,0,-1135,3063,3051,3028,3016,2993,3057,3022,125,910,500,2180,5,1,25000000,755,5.00,0.32,12,0.09,604.00,9564.00,3650,20240730,-17.26,2985,20250203,1.17,3130,-3.51,20250106,2985,1.17,20250203,3650,-17.26,20240730,2985,1.17,20250203,0.81,N,010960,500,125 억,,859083,N,N,1,N,00,N +20250207,150244,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3020,-20,5,-0.66,53523545,17718,162.86,3040,3040,3005,3950,2130,3040,3020.30,3.44,0,-925,3063,3051,3028,3016,2993,3057,3022,125,910,500,2180,5,1,25000000,755,5.00,0.32,12,0.07,604.00,9564.00,3650,20240730,-17.26,2985,20250203,1.17,3130,-3.51,20250106,2985,1.17,20250203,3650,-17.26,20240730,2985,1.17,20250203,0.81,N,010960,500,125 억,,859083,N,N,12,N,00,N +20250207,140243,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3015,-25,5,-0.82,38399450,12702,116.76,3040,3040,3005,3950,2130,3040,3022.41,3.44,0,-937,3063,3051,3028,3016,2993,3057,3022,125,910,500,2180,5,1,25000000,754,4.99,0.32,12,0.05,604.00,9564.00,3650,20240730,-17.40,2985,20250203,1.01,3130,-3.67,20250106,2985,1.01,20250203,3650,-17.40,20240730,2985,1.01,20250203,0.81,N,010960,500,125 억,,859083,N,N,12,N,00,N +20250207,130242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3035,-5,5,-0.16,34733790,11488,105.60,3040,3040,3005,3950,2130,3040,3022.73,3.44,0,-936,3063,3051,3028,3016,2993,3057,3022,125,910,500,2180,5,1,25000000,759,5.02,0.32,12,0.05,604.00,9564.00,3650,20240730,-16.85,2985,20250203,1.68,3130,-3.04,20250106,2985,1.68,20250203,3650,-16.85,20240730,2985,1.68,20250203,0.81,N,010960,500,125 억,,859083,N,N,12,N,00,N +20250207,120242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3020,-20,5,-0.66,21709805,7184,66.04,3040,3040,3005,3950,2130,3040,3020.62,3.44,0,-453,3063,3051,3028,3016,2993,3057,3022,125,910,500,2180,5,1,25000000,755,5.00,0.32,12,0.03,604.00,9564.00,3650,20240730,-17.26,2985,20250203,1.17,3130,-3.51,20250106,2985,1.17,20250203,3650,-17.26,20240730,2985,1.17,20250203,0.81,N,010960,500,125 억,,859083,N,N,12,N,00,N +20250207,110242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3020,-20,5,-0.66,16375100,5412,49.75,3040,3040,3010,3950,2130,3040,3024.25,3.44,0,-458,3063,3051,3028,3016,2993,3057,3022,125,910,500,2180,5,1,25000000,755,5.00,0.32,12,0.02,604.00,9564.00,3650,20240730,-17.26,2985,20250203,1.17,3130,-3.51,20250106,2985,1.17,20250203,3650,-17.26,20240730,2985,1.17,20250203,0.81,N,010960,500,125 억,,859083,N,N,12,N,00,N +20250207,100242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3030,-10,5,-0.33,7732625,2549,23.43,3040,3040,3025,3950,2130,3040,3032.03,3.44,0,-376,3063,3051,3028,3016,2993,3057,3022,125,910,500,2180,5,1,25000000,758,5.02,0.32,12,0.01,604.00,9564.00,3650,20240730,-16.99,2985,20250203,1.51,3130,-3.19,20250106,2985,1.51,20250203,3650,-16.99,20240730,2985,1.51,20250203,0.81,N,010960,500,125 억,,859083,N,N,12,N,00,N +20250207,090243,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3040,0,3,0.00,1550400,510,4.69,3040,3040,3040,3950,2130,3040,3040.00,3.44,0,0,3063,3051,3028,3016,2993,3057,3022,125,910,500,2180,5,1,25000000,760,5.03,0.32,12,0.00,604.00,9564.00,3650,20240730,-16.71,2985,20250203,1.84,3130,-2.88,20250106,2985,1.84,20250203,3650,-16.71,20240730,2985,1.84,20250203,0.81,N,010960,500,125 억,,859083,N,N,12,N,00,N 20250206,160238,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3040,20,2,0.66,32846520,10879,107.83,3010,3040,3005,3925,2115,3020,3019.20,3.44,0,170,3046,3032,3016,3002,2986,3025,2995,125,905,500,2170,5,1,25000000,760,5.03,0.32,12,0.04,604.00,9564.00,3650,20240730,-16.71,2985,20250203,1.84,3130,-2.88,20250106,2985,1.84,20250203,3650,-16.71,20240730,2985,1.84,20250203,0.81,N,010960,500,125 억,,858913,N,N,12,N,00,N 20250206,150239,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3030,10,2,0.33,32509085,10768,106.73,3010,3035,3005,3925,2115,3020,3019.05,3.44,0,170,3046,3032,3016,3002,2986,3025,2995,125,905,500,2170,5,1,25000000,758,5.02,0.32,12,0.04,604.00,9564.00,3650,20240730,-16.99,2985,20250203,1.51,3130,-3.19,20250106,2985,1.51,20250203,3650,-16.99,20240730,2985,1.51,20250203,0.81,N,010960,500,125 억,,858913,N,N,8,N,00,N 20250206,140240,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3030,10,2,0.33,30544540,10120,100.31,3010,3035,3005,3925,2115,3020,3018.24,3.44,0,171,3046,3032,3016,3002,2986,3025,2995,125,905,500,2170,5,1,25000000,758,5.02,0.32,12,0.04,604.00,9564.00,3650,20240730,-16.99,2985,20250203,1.51,3130,-3.19,20250106,2985,1.51,20250203,3650,-16.99,20240730,2985,1.51,20250203,0.81,N,010960,500,125 억,,858913,N,N,8,N,00,N diff --git a/011000/price/prices-20250201.csv b/011000/price/prices-20250201.csv index 8fa01efd1992..05ccbf952f3b 100644 --- a/011000/price/prices-20250201.csv +++ b/011000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160243,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2110,15,2,0.72,353754575,168824,82.71,2085,2115,2080,2720,1470,2095,2095.40,8.91,0,-10759,2165,2130,2105,2070,2045,2117,2057,800,625,1000,1460,5,1,80039035,1689,-2.11,1.45,12,0.21,-998.00,1458.00,4735,20240809,-55.44,1835,20241209,14.99,3040,-30.59,20250109,2035,3.69,20250203,4735,-55.44,20240809,1835,14.99,20241209,0.00,N,011000,1000,800 억,,7134838,N,N,3,N,00,N +20250207,150244,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2105,10,2,0.48,343704535,164049,80.37,2085,2115,2080,2720,1470,2095,2095.13,8.91,0,-11527,2165,2130,2105,2070,2045,2117,2057,800,625,1000,1460,5,1,80039035,1685,-2.11,1.44,12,0.20,-998.00,1458.00,4735,20240809,-55.54,1835,20241209,14.71,3040,-30.76,20250109,2035,3.44,20250203,4735,-55.54,20240809,1835,14.71,20241209,0.00,N,011000,1000,800 억,,7134838,N,N,37,N,00,N +20250207,140243,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2105,10,2,0.48,235766150,112554,55.14,2085,2115,2080,2720,1470,2095,2094.69,8.91,0,-14223,2165,2130,2105,2070,2045,2117,2057,800,625,1000,1460,5,1,80039035,1685,-2.11,1.44,12,0.14,-998.00,1458.00,4735,20240809,-55.54,1835,20241209,14.71,3040,-30.76,20250109,2035,3.44,20250203,4735,-55.54,20240809,1835,14.71,20241209,0.00,N,011000,1000,800 억,,7134838,N,N,37,N,00,N +20250207,130242,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2105,10,2,0.48,197236155,94267,46.18,2085,2115,2080,2720,1470,2095,2092.31,8.91,0,-13130,2165,2130,2105,2070,2045,2117,2057,800,625,1000,1460,5,1,80039035,1685,-2.11,1.44,12,0.12,-998.00,1458.00,4735,20240809,-55.54,1835,20241209,14.71,3040,-30.76,20250109,2035,3.44,20250203,4735,-55.54,20240809,1835,14.71,20241209,0.00,N,011000,1000,800 억,,7134838,N,N,37,N,00,N +20250207,120243,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2095,0,3,0.00,180271310,86176,42.22,2085,2115,2080,2720,1470,2095,2091.90,8.91,0,-9619,2165,2130,2105,2070,2045,2117,2057,800,625,1000,1460,5,1,80039035,1677,-2.10,1.44,12,0.11,-998.00,1458.00,4735,20240809,-55.76,1835,20241209,14.17,3040,-31.09,20250109,2035,2.95,20250203,4735,-55.76,20240809,1835,14.17,20241209,0.00,N,011000,1000,800 억,,7134838,N,N,37,N,00,N +20250207,110242,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2105,10,2,0.48,148638765,71079,34.82,2085,2115,2080,2720,1470,2095,2091.18,8.91,0,-8532,2165,2130,2105,2070,2045,2117,2057,800,625,1000,1460,5,1,80039035,1685,-2.11,1.44,12,0.09,-998.00,1458.00,4735,20240809,-55.54,1835,20241209,14.71,3040,-30.76,20250109,2035,3.44,20250203,4735,-55.54,20240809,1835,14.71,20241209,0.00,N,011000,1000,800 억,,7134838,N,N,37,N,00,N +20250207,100242,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2095,0,3,0.00,109261005,52332,25.64,2085,2110,2080,2720,1470,2095,2087.84,8.91,0,-8617,2165,2130,2105,2070,2045,2117,2057,800,625,1000,1460,5,1,80039035,1677,-2.10,1.44,12,0.07,-998.00,1458.00,4735,20240809,-55.76,1835,20241209,14.17,3040,-31.09,20250109,2035,2.95,20250203,4735,-55.76,20240809,1835,14.17,20241209,0.00,N,011000,1000,800 억,,7134838,N,N,37,N,00,N +20250207,090243,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2095,0,3,0.00,10726065,5152,2.52,2085,2095,2080,2720,1470,2095,2081.92,8.91,0,-1806,2165,2130,2105,2070,2045,2117,2057,800,625,1000,1460,5,1,80039035,1677,-2.10,1.44,12,0.01,-998.00,1458.00,4735,20240809,-55.76,1835,20241209,14.17,3040,-31.09,20250109,2035,2.95,20250203,4735,-55.76,20240809,1835,14.17,20241209,0.00,N,011000,1000,800 억,,7134838,N,N,37,N,00,N 20250206,160238,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2095,-30,5,-1.41,425427160,202452,113.46,2135,2140,2080,2760,1490,2125,2101.37,8.92,0,-7059,2181,2152,2136,2107,2091,2145,2100,800,635,1000,1480,5,1,80039035,1677,-2.10,1.44,12,0.25,-998.00,1458.00,4735,20240809,-55.76,1835,20241209,14.17,3040,-31.09,20250109,2035,2.95,20250203,4735,-55.76,20240809,1835,14.17,20241209,0.00,N,011000,1000,800 억,,7138489,N,N,37,N,00,N 20250206,150239,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2090,-35,5,-1.65,387205110,184188,103.23,2135,2140,2080,2760,1490,2125,2102.23,8.92,0,-6777,2181,2152,2136,2107,2091,2145,2100,800,635,1000,1480,5,1,80039035,1673,-2.09,1.43,12,0.23,-998.00,1458.00,4735,20240809,-55.86,1835,20241209,13.90,3040,-31.25,20250109,2035,2.70,20250203,4735,-55.86,20240809,1835,13.90,20241209,0.00,N,011000,1000,800 억,,7138489,N,N,26,N,00,N 20250206,140241,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2095,-30,5,-1.41,325594750,154719,86.71,2135,2140,2080,2760,1490,2125,2104.43,8.92,0,-8791,2181,2152,2136,2107,2091,2145,2100,800,635,1000,1480,5,1,80039035,1677,-2.10,1.44,12,0.19,-998.00,1458.00,4735,20240809,-55.76,1835,20241209,14.17,3040,-31.09,20250109,2035,2.95,20250203,4735,-55.76,20240809,1835,14.17,20241209,0.00,N,011000,1000,800 억,,7138489,N,N,26,N,00,N diff --git a/011040/price/prices-20250201.csv b/011040/price/prices-20250201.csv index fc9850c88e68..ff7fa04db4f8 100644 --- a/011040/price/prices-20250201.csv +++ b/011040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160243,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5940,-90,5,-1.49,275225010,46282,612.60,6030,6030,5920,7830,4230,6030,5946.71,1.19,0,1941,6056,6042,6026,6012,5996,6035,6005,157,1800,500,4580,10,1,30768766,1828,-8.83,0.71,12,0.15,-673.00,8356.00,8280,20240612,-28.26,5560,20241209,6.83,6290,-5.56,20250106,5770,2.95,20250203,8280,-28.26,20240612,5560,6.83,20241209,0.93,N,011040,500,156 억,,366904,N,N,0,N,00,N +20250207,150244,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5940,-90,5,-1.49,261699610,44001,582.41,6030,6030,5920,7830,4230,6030,5947.58,1.19,0,3784,6056,6042,6026,6012,5996,6035,6005,157,1800,500,4580,10,1,30768766,1828,-8.83,0.71,12,0.14,-673.00,8356.00,8280,20240612,-28.26,5560,20241209,6.83,6290,-5.56,20250106,5770,2.95,20250203,8280,-28.26,20240612,5560,6.83,20241209,0.93,N,011040,500,156 억,,366904,N,N,0,N,00,N +20250207,140243,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5940,-90,5,-1.49,256226770,43080,570.22,6030,6030,5920,7830,4230,6030,5947.70,1.19,0,3800,6056,6042,6026,6012,5996,6035,6005,157,1800,500,4580,10,1,30768766,1828,-8.83,0.71,12,0.14,-673.00,8356.00,8280,20240612,-28.26,5560,20241209,6.83,6290,-5.56,20250106,5770,2.95,20250203,8280,-28.26,20240612,5560,6.83,20241209,0.93,N,011040,500,156 억,,366904,N,N,0,N,00,N +20250207,130243,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5940,-90,5,-1.49,234338590,39399,521.50,6030,6030,5920,7830,4230,6030,5947.83,1.19,0,3896,6056,6042,6026,6012,5996,6035,6005,157,1800,500,4580,10,1,30768766,1828,-8.83,0.71,12,0.13,-673.00,8356.00,8280,20240612,-28.26,5560,20241209,6.83,6290,-5.56,20250106,5770,2.95,20250203,8280,-28.26,20240612,5560,6.83,20241209,0.93,N,011040,500,156 억,,366904,N,N,0,N,00,N +20250207,120243,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5950,-80,5,-1.33,79944550,13417,177.59,6030,6030,5930,7830,4230,6030,5958.45,1.19,0,3999,6056,6042,6026,6012,5996,6035,6005,157,1800,500,4580,10,1,30768766,1831,-8.84,0.71,12,0.04,-673.00,8356.00,8280,20240612,-28.14,5560,20241209,7.01,6290,-5.41,20250106,5770,3.12,20250203,8280,-28.14,20240612,5560,7.01,20241209,0.93,N,011040,500,156 억,,366904,N,N,0,N,00,N +20250207,110243,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5940,-90,5,-1.49,78702420,13208,174.82,6030,6030,5930,7830,4230,6030,5958.69,1.19,0,3980,6056,6042,6026,6012,5996,6035,6005,157,1800,500,4580,10,1,30768766,1828,-8.83,0.71,12,0.04,-673.00,8356.00,8280,20240612,-28.26,5560,20241209,6.83,6290,-5.56,20250106,5770,2.95,20250203,8280,-28.26,20240612,5560,6.83,20241209,0.93,N,011040,500,156 억,,366904,N,N,0,N,00,N +20250207,100243,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5990,-40,5,-0.66,23892880,3989,52.80,6030,6030,5980,7830,4230,6030,5989.69,1.19,0,725,6056,6042,6026,6012,5996,6035,6005,157,1800,500,4580,10,1,30768766,1843,-8.90,0.72,12,0.01,-673.00,8356.00,8280,20240612,-27.66,5560,20241209,7.73,6290,-4.77,20250106,5770,3.81,20250203,8280,-27.66,20240612,5560,7.73,20241209,0.93,N,011040,500,156 억,,366904,N,N,0,N,00,N +20250207,090243,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6030,0,3,0.00,144700,24,0.32,6030,6030,6020,7830,4230,6030,6029.17,1.19,0,-11,6056,6042,6026,6012,5996,6035,6005,157,1800,500,4580,10,1,30768766,1855,-8.96,0.72,12,0.00,-673.00,8356.00,8280,20240612,-27.17,5560,20241209,8.45,6290,-4.13,20250106,5770,4.51,20250203,8280,-27.17,20240612,5560,8.45,20241209,0.93,N,011040,500,156 억,,366904,N,N,0,N,00,N 20250206,160238,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6030,10,2,0.17,45515980,7554,16.46,6040,6040,6010,7820,4220,6020,6025.41,1.19,0,553,6100,6060,6000,5960,5900,6080,5980,157,1800,500,4570,10,1,30768766,1855,-8.96,0.72,12,0.02,-673.00,8356.00,8280,20240612,-27.17,5560,20241209,8.45,6290,-4.13,20250106,5770,4.51,20250203,8280,-27.17,20240612,5560,8.45,20241209,0.93,N,011040,500,156 억,,366348,N,N,0,N,00,N 20250206,150240,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6030,10,2,0.17,40568110,6733,14.67,6040,6040,6010,7820,4220,6020,6025.27,1.19,0,555,6100,6060,6000,5960,5900,6080,5980,157,1800,500,4570,10,1,30768766,1855,-8.96,0.72,12,0.02,-673.00,8356.00,8280,20240612,-27.17,5560,20241209,8.45,6290,-4.13,20250106,5770,4.51,20250203,8280,-27.17,20240612,5560,8.45,20241209,0.93,N,011040,500,156 억,,366348,N,N,0,N,00,N 20250206,140241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6030,10,2,0.17,40080270,6652,14.49,6040,6040,6010,7820,4220,6020,6025.30,1.19,0,555,6100,6060,6000,5960,5900,6080,5980,157,1800,500,4570,10,1,30768766,1855,-8.96,0.72,12,0.02,-673.00,8356.00,8280,20240612,-27.17,5560,20241209,8.45,6290,-4.13,20250106,5770,4.51,20250203,8280,-27.17,20240612,5560,8.45,20241209,0.93,N,011040,500,156 억,,366348,N,N,0,N,00,N diff --git a/011070/price/prices-20250201.csv b/011070/price/prices-20250201.csv index aaa0e110be70..b898b5e97992 100644 --- a/011070/price/prices-20250201.csv +++ b/011070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160243,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,150500,400,2,0.27,16225775600,107713,72.68,150100,151700,149200,195100,105100,150100,150639.33,23.43,0,9565,152900,151500,148900,147500,144900,152200,148200,1183,45000,5000,108070,100,1,23667107,35619,6.30,0.76,12,0.46,23881.00,199217.00,305500,20240717,-50.74,139700,20250203,7.73,174000,-13.51,20250108,139700,7.73,20250203,305500,-50.74,20240717,139700,7.73,20250203,1.68,N,011070,5000,1183 억,,5546200,N,N,416,N,00,N +20250207,150244,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,150900,800,2,0.53,14874043300,98740,66.62,150100,151700,149200,195100,105100,150100,150638.48,23.43,0,9434,152900,151500,148900,147500,144900,152200,148200,1183,45000,5000,108070,100,1,23667107,35714,6.32,0.76,12,0.42,23881.00,199217.00,305500,20240717,-50.61,139700,20250203,8.02,174000,-13.28,20250108,139700,8.02,20250203,305500,-50.61,20240717,139700,8.02,20250203,1.68,N,011070,5000,1183 억,,5546200,N,N,128,N,00,N +20250207,140244,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,151100,1000,2,0.67,12020545500,79852,53.88,150100,151700,149200,195100,105100,150100,150535.31,23.43,0,4050,152900,151500,148900,147500,144900,152200,148200,1183,45000,5000,108070,100,1,23667107,35761,6.33,0.76,12,0.34,23881.00,199217.00,305500,20240717,-50.54,139700,20250203,8.16,174000,-13.16,20250108,139700,8.16,20250203,305500,-50.54,20240717,139700,8.16,20250203,1.68,N,011070,5000,1183 억,,5546200,N,N,128,N,00,N +20250207,130243,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,150400,300,2,0.20,10339930400,68680,46.34,150100,151700,149200,195100,105100,150100,150552.28,23.43,0,660,152900,151500,148900,147500,144900,152200,148200,1183,45000,5000,108070,100,1,23667107,35595,6.30,0.75,12,0.29,23881.00,199217.00,305500,20240717,-50.77,139700,20250203,7.66,174000,-13.56,20250108,139700,7.66,20250203,305500,-50.77,20240717,139700,7.66,20250203,1.68,N,011070,5000,1183 억,,5546200,N,N,128,N,00,N +20250207,120243,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,151000,900,2,0.60,9425481400,62606,42.24,150100,151700,149200,195100,105100,150100,150552.37,23.43,0,1029,152900,151500,148900,147500,144900,152200,148200,1183,45000,5000,108070,100,1,23667107,35737,6.32,0.76,12,0.26,23881.00,199217.00,305500,20240717,-50.57,139700,20250203,8.09,174000,-13.22,20250108,139700,8.09,20250203,305500,-50.57,20240717,139700,8.09,20250203,1.68,N,011070,5000,1183 억,,5546200,N,N,128,N,00,N +20250207,110243,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,150800,700,2,0.47,7731665400,51381,34.67,150100,151700,149200,195100,105100,150100,150477.14,23.43,0,1421,152900,151500,148900,147500,144900,152200,148200,1183,45000,5000,108070,100,1,23667107,35690,6.31,0.76,12,0.22,23881.00,199217.00,305500,20240717,-50.64,139700,20250203,7.95,174000,-13.33,20250108,139700,7.95,20250203,305500,-50.64,20240717,139700,7.95,20250203,1.68,N,011070,5000,1183 억,,5546200,N,N,128,N,00,N +20250207,100243,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,149600,-500,5,-0.33,5794272500,38458,25.95,150100,151700,149300,195100,105100,150100,150664.96,23.43,0,2654,152900,151500,148900,147500,144900,152200,148200,1183,45000,5000,108070,100,1,23667107,35406,6.26,0.75,12,0.16,23881.00,199217.00,305500,20240717,-51.03,139700,20250203,7.09,174000,-14.02,20250108,139700,7.09,20250203,305500,-51.03,20240717,139700,7.09,20250203,1.68,N,011070,5000,1183 억,,5546200,N,N,128,N,00,N +20250207,090244,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,149900,-200,5,-0.13,475566100,3175,2.14,150100,150100,149300,195100,105100,150100,149784.50,23.43,0,-1212,152900,151500,148900,147500,144900,152200,148200,1183,45000,5000,108070,100,1,23667107,35477,6.28,0.75,12,0.01,23881.00,199217.00,305500,20240717,-50.93,139700,20250203,7.30,174000,-13.85,20250108,139700,7.30,20250203,305500,-50.93,20240717,139700,7.30,20250203,1.68,N,011070,5000,1183 억,,5546200,N,N,128,N,00,N 20250206,160238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,150100,3000,2,2.04,21832362800,146516,107.28,148100,150300,146300,191200,103000,147100,149006.29,23.37,0,15927,150300,148700,146100,144500,141900,149500,145300,1183,44100,5000,105910,100,1,23667107,35524,6.29,0.75,12,0.62,23881.00,199217.00,305500,20240717,-50.87,139700,20250203,7.44,174000,-13.74,20250108,139700,7.44,20250203,305500,-50.87,20240717,139700,7.44,20250203,1.71,N,011070,5000,1183 억,,5531203,N,N,127,N,00,N 20250206,150240,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,149700,2600,2,1.77,19056638000,128013,93.73,148100,150300,146300,191200,103000,147100,148864.87,23.37,0,10358,150300,148700,146100,144500,141900,149500,145300,1183,44100,5000,105910,100,1,23667107,35430,6.27,0.75,12,0.54,23881.00,199217.00,305500,20240717,-51.00,139700,20250203,7.16,174000,-13.97,20250108,139700,7.16,20250203,305500,-51.00,20240717,139700,7.16,20250203,1.71,N,011070,5000,1183 억,,5531203,N,N,124,N,00,N 20250206,140241,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,148900,1800,2,1.22,17079529800,114767,84.03,148100,150300,146300,191200,103000,147100,148819.17,23.37,0,10934,150300,148700,146100,144500,141900,149500,145300,1183,44100,5000,105910,100,1,23667107,35240,6.24,0.75,12,0.48,23881.00,199217.00,305500,20240717,-51.26,139700,20250203,6.59,174000,-14.43,20250108,139700,6.59,20250203,305500,-51.26,20240717,139700,6.59,20250203,1.71,N,011070,5000,1183 억,,5531203,N,N,124,N,00,N diff --git a/011080/price/prices-20250201.csv b/011080/price/prices-20250201.csv index ed60e8f0f985..805f0208d14f 100644 --- a/011080/price/prices-20250201.csv +++ b/011080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160243,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1109,-89,5,-7.43,2146638160,1909776,76.51,1147,1163,1107,1557,839,1198,1124.05,1.02,0,-55641,1287,1242,1207,1162,1127,1225,1145,149,359,500,710,1,1,29752551,330,15.19,0.94,12,6.42,73.00,1183.00,1671,20250115,-33.63,480,20240805,131.04,1671,-33.63,20250115,812,36.58,20250102,1671,-33.63,20250115,480,131.04,20240805,0.00,N,011080,500,148 억,,304821,N,N,0,N,00,N +20250207,150245,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1113,-85,5,-7.10,2046066642,1819165,72.88,1147,1163,1107,1557,839,1198,1124.73,1.02,0,-58054,1287,1242,1207,1162,1127,1225,1145,149,359,500,710,1,1,29752551,331,15.25,0.94,12,6.11,73.00,1183.00,1671,20250115,-33.39,480,20240805,131.88,1671,-33.39,20250115,812,37.07,20250102,1671,-33.39,20250115,480,131.88,20240805,0.00,N,011080,500,148 억,,304821,N,N,0,N,00,N +20250207,140244,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1117,-81,5,-6.76,1893159872,1681706,67.38,1147,1163,1107,1557,839,1198,1125.74,1.02,0,-41048,1287,1242,1207,1162,1127,1225,1145,149,359,500,710,1,1,29752551,332,15.30,0.94,12,5.65,73.00,1183.00,1671,20250115,-33.15,480,20240805,132.71,1671,-33.15,20250115,812,37.56,20250102,1671,-33.15,20250115,480,132.71,20240805,0.00,N,011080,500,148 억,,304821,N,N,0,N,00,N +20250207,130243,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1124,-74,5,-6.18,1711733603,1519322,60.87,1147,1163,1107,1557,839,1198,1126.64,1.02,0,-62894,1287,1242,1207,1162,1127,1225,1145,149,359,500,710,1,1,29752551,334,15.40,0.95,12,5.11,73.00,1183.00,1671,20250115,-32.73,480,20240805,134.17,1671,-32.73,20250115,812,38.42,20250102,1671,-32.73,20250115,480,134.17,20240805,0.00,N,011080,500,148 억,,304821,N,N,0,N,00,N +20250207,120243,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1118,-80,5,-6.68,1552393813,1376868,55.16,1147,1163,1107,1557,839,1198,1127.48,1.02,0,-42081,1287,1242,1207,1162,1127,1225,1145,149,359,500,710,1,1,29752551,333,15.32,0.95,12,4.63,73.00,1183.00,1671,20250115,-33.09,480,20240805,132.92,1671,-33.09,20250115,812,37.68,20250102,1671,-33.09,20250115,480,132.92,20240805,0.00,N,011080,500,148 억,,304821,N,N,0,N,00,N +20250207,110243,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1115,-83,5,-6.93,1391572177,1232542,49.38,1147,1163,1107,1557,839,1198,1129.03,1.02,0,-35674,1287,1242,1207,1162,1127,1225,1145,149,359,500,710,1,1,29752551,332,15.27,0.94,12,4.14,73.00,1183.00,1671,20250115,-33.27,480,20240805,132.29,1671,-33.27,20250115,812,37.32,20250102,1671,-33.27,20250115,480,132.29,20240805,0.00,N,011080,500,148 억,,304821,N,N,0,N,00,N +20250207,100243,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1119,-79,5,-6.59,1029601148,907573,36.36,1147,1163,1107,1557,839,1198,1134.46,1.02,0,-11662,1287,1242,1207,1162,1127,1225,1145,149,359,500,710,1,1,29752551,333,15.33,0.95,12,3.05,73.00,1183.00,1671,20250115,-33.03,480,20240805,133.12,1671,-33.03,20250115,812,37.81,20250102,1671,-33.03,20250115,480,133.12,20240805,0.00,N,011080,500,148 억,,304821,N,N,0,N,00,N +20250207,090244,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1162,-36,5,-3.01,156495387,137632,5.51,1147,1163,1107,1557,839,1198,1137.06,1.02,0,24015,1287,1242,1207,1162,1127,1225,1145,149,359,500,710,1,1,29752551,346,15.92,0.98,12,0.46,73.00,1183.00,1671,20250115,-30.46,480,20240805,142.08,1671,-30.46,20250115,812,43.10,20250102,1671,-30.46,20250115,480,142.08,20240805,0.00,N,011080,500,148 억,,304821,N,N,0,N,00,N 20250206,160239,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1198,4,2,0.34,2996694905,2478441,70.42,1212,1252,1172,1552,836,1194,1209.13,1.61,0,-174841,1366,1280,1224,1138,1082,1252,1110,149,358,500,710,1,1,29752551,356,16.41,1.01,12,8.33,73.00,1183.00,1671,20250115,-28.31,480,20240805,149.58,1671,-28.31,20250115,812,47.54,20250102,1671,-28.31,20250115,480,149.58,20240805,0.00,N,011080,500,148 억,,479646,N,N,0,N,00,N 20250206,150240,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1193,-1,5,-0.08,2844199463,2350752,66.80,1212,1252,1172,1552,836,1194,1209.92,1.61,0,-175909,1366,1280,1224,1138,1082,1252,1110,149,358,500,710,1,1,29752551,355,16.34,1.01,12,7.90,73.00,1183.00,1671,20250115,-28.61,480,20240805,148.54,1671,-28.61,20250115,812,46.92,20250102,1671,-28.61,20250115,480,148.54,20240805,0.00,N,011080,500,148 억,,479646,N,N,0,N,00,N 20250206,140241,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1209,15,2,1.26,2594789600,2143832,60.92,1212,1252,1172,1552,836,1194,1210.37,1.61,0,-170032,1366,1280,1224,1138,1082,1252,1110,149,358,500,710,1,1,29752551,360,16.56,1.02,12,7.21,73.00,1183.00,1671,20250115,-27.65,480,20240805,151.88,1671,-27.65,20250115,812,48.89,20250102,1671,-27.65,20250115,480,151.88,20240805,0.00,N,011080,500,148 억,,479646,N,N,0,N,00,N diff --git a/011090/price/prices-20250201.csv b/011090/price/prices-20250201.csv index 05bda42b258f..9d38636a9b09 100644 --- a/011090/price/prices-20250201.csv +++ b/011090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160244,57,100.00,KOSPI,,제조,N,N,N,N, ,N,516,-3,5,-0.58,71441803,138746,74.30,519,530,508,674,364,519,514.91,0.65,0,-15627,531,525,519,513,507,528,516,300,155,500,360,1,1,59991641,310,-1.57,0.78,12,0.23,-328.00,659.00,756,20241212,-31.75,421,20241210,22.57,625,-17.44,20250103,495,4.24,20250203,756,-31.75,20241212,421,22.57,20241210,0.16,N,011090,500,299 억,,387184,N,N,2,N,00,N +20250207,150245,57,100.00,KOSPI,,제조,N,N,N,N, ,N,513,-6,5,-1.16,70987449,137865,73.83,519,530,508,674,364,519,514.91,0.65,0,-15001,531,525,519,513,507,528,516,300,155,500,360,1,1,59991641,308,-1.56,0.78,12,0.23,-328.00,659.00,756,20241212,-32.14,421,20241210,21.85,625,-17.92,20250103,495,3.64,20250203,756,-32.14,20241212,421,21.85,20241210,0.16,N,011090,500,299 억,,387184,N,N,28,N,00,N +20250207,140244,57,100.00,KOSPI,,제조,N,N,N,N, ,N,515,-4,5,-0.77,70210099,136356,73.02,519,530,508,674,364,519,514.90,0.65,0,-14848,531,525,519,513,507,528,516,300,155,500,360,1,1,59991641,309,-1.57,0.78,12,0.23,-328.00,659.00,756,20241212,-31.88,421,20241210,22.33,625,-17.60,20250103,495,4.04,20250203,756,-31.88,20241212,421,22.33,20241210,0.16,N,011090,500,299 억,,387184,N,N,28,N,00,N +20250207,130243,57,100.00,KOSPI,,제조,N,N,N,N, ,N,510,-9,5,-1.73,64264195,124751,66.80,519,530,508,674,364,519,515.14,0.65,0,-13380,531,525,519,513,507,528,516,300,155,500,360,1,1,59991641,306,-1.55,0.77,12,0.21,-328.00,659.00,756,20241212,-32.54,421,20241210,21.14,625,-18.40,20250103,495,3.03,20250203,756,-32.54,20241212,421,21.14,20241210,0.16,N,011090,500,299 억,,387184,N,N,28,N,00,N +20250207,120244,57,100.00,KOSPI,,제조,N,N,N,N, ,N,513,-6,5,-1.16,42528311,82230,44.03,519,530,512,674,364,519,517.19,0.65,0,-12726,531,525,519,513,507,528,516,300,155,500,360,1,1,59991641,308,-1.56,0.78,12,0.14,-328.00,659.00,756,20241212,-32.14,421,20241210,21.85,625,-17.92,20250103,495,3.64,20250203,756,-32.14,20241212,421,21.85,20241210,0.16,N,011090,500,299 억,,387184,N,N,28,N,00,N +20250207,110243,57,100.00,KOSPI,,제조,N,N,N,N, ,N,518,-1,5,-0.19,19552323,37590,20.13,519,530,517,674,364,519,520.15,0.65,0,-10047,531,525,519,513,507,528,516,300,155,500,360,1,1,59991641,311,-1.58,0.79,12,0.06,-328.00,659.00,756,20241212,-31.48,421,20241210,23.04,625,-17.12,20250103,495,4.65,20250203,756,-31.48,20241212,421,23.04,20241210,0.16,N,011090,500,299 억,,387184,N,N,28,N,00,N +20250207,100243,57,100.00,KOSPI,,제조,N,N,N,N, ,N,519,0,3,0.00,18411924,35390,18.95,519,530,517,674,364,519,520.26,0.65,0,-10047,531,525,519,513,507,528,516,300,155,500,360,1,1,59991641,311,-1.58,0.79,12,0.06,-328.00,659.00,756,20241212,-31.35,421,20241210,23.28,625,-16.96,20250103,495,4.85,20250203,756,-31.35,20241212,421,23.28,20241210,0.16,N,011090,500,299 억,,387184,N,N,28,N,00,N +20250207,090244,57,100.00,KOSPI,,제조,N,N,N,N, ,N,530,11,2,2.12,4437552,8469,4.54,519,530,519,674,364,519,523.98,0.65,0,-358,531,525,519,513,507,528,516,300,155,500,360,1,1,59991641,318,-1.62,0.80,12,0.01,-328.00,659.00,756,20241212,-29.89,421,20241210,25.89,625,-15.20,20250103,495,7.07,20250203,756,-29.89,20241212,421,25.89,20241210,0.16,N,011090,500,299 억,,387184,N,N,28,N,00,N 20250206,160239,57,100.00,KOSPI,,제조,N,N,N,N, ,N,519,2,2,0.39,95493731,184245,118.63,517,525,513,672,362,517,518.30,0.63,0,8947,528,522,514,508,500,525,511,300,155,500,360,1,1,59991641,311,-1.58,0.79,12,0.31,-328.00,659.00,756,20241212,-31.35,421,20241210,23.28,625,-16.96,20250103,495,4.85,20250203,756,-31.35,20241212,421,23.28,20241210,0.16,N,011090,500,299 억,,378237,N,N,28,N,00,N 20250206,150240,57,100.00,KOSPI,,제조,N,N,N,N, ,N,515,-2,5,-0.39,89031300,171753,110.58,517,525,513,672,362,517,518.37,0.63,0,11176,528,522,514,508,500,525,511,300,155,500,360,1,1,59991641,309,-1.57,0.78,12,0.29,-328.00,659.00,756,20241212,-31.88,421,20241210,22.33,625,-17.60,20250103,495,4.04,20250203,756,-31.88,20241212,421,22.33,20241210,0.16,N,011090,500,299 억,,378237,N,N,20,N,00,N 20250206,140241,57,100.00,KOSPI,,제조,N,N,N,N, ,N,519,2,2,0.39,64851828,124913,80.42,517,525,514,672,362,517,519.18,0.63,0,11659,528,522,514,508,500,525,511,300,155,500,360,1,1,59991641,311,-1.58,0.79,12,0.21,-328.00,659.00,756,20241212,-31.35,421,20241210,23.28,625,-16.96,20250103,495,4.85,20250203,756,-31.35,20241212,421,23.28,20241210,0.16,N,011090,500,299 억,,378237,N,N,20,N,00,N diff --git a/011150/price/prices-20250201.csv b/011150/price/prices-20250201.csv index 27bfc0ee8d77..31d724fb73e5 100644 --- a/011150/price/prices-20250201.csv +++ b/011150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160244,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3060,-60,5,-1.92,1080424610,350567,52.84,3100,3140,3050,4055,2185,3120,3081.94,2.95,0,55216,3263,3191,3113,3041,2963,3227,3077,180,935,500,2050,5,1,35930773,1099,24.88,1.42,12,0.98,123.00,2160.00,6490,20240617,-52.85,2530,20241209,20.95,3185,-3.92,20250206,2845,7.56,20250203,6490,-52.85,20240617,2530,20.95,20241209,3.19,N,011150,500,179 억,,1058912,N,N,6,N,00,N +20250207,150245,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3065,-55,5,-1.76,1025227540,332508,50.11,3100,3140,3065,4055,2185,3120,3083.31,2.95,0,62923,3263,3191,3113,3041,2963,3227,3077,180,935,500,2050,5,1,35930773,1101,24.92,1.42,12,0.93,123.00,2160.00,6490,20240617,-52.77,2530,20241209,21.15,3185,-3.77,20250206,2845,7.73,20250203,6490,-52.77,20240617,2530,21.15,20241209,3.19,N,011150,500,179 억,,1058912,N,N,108,N,00,N +20250207,140244,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3070,-50,5,-1.60,885463000,287056,43.26,3100,3140,3065,4055,2185,3120,3084.62,2.95,0,68789,3263,3191,3113,3041,2963,3227,3077,180,935,500,2050,5,1,35930773,1103,24.96,1.42,12,0.80,123.00,2160.00,6490,20240617,-52.70,2530,20241209,21.34,3185,-3.61,20250206,2845,7.91,20250203,6490,-52.70,20240617,2530,21.34,20241209,3.19,N,011150,500,179 억,,1058912,N,N,108,N,00,N +20250207,130244,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3080,-40,5,-1.28,776950300,251791,37.95,3100,3140,3065,4055,2185,3120,3085.68,2.95,0,65036,3263,3191,3113,3041,2963,3227,3077,180,935,500,2050,5,1,35930773,1107,25.04,1.43,12,0.70,123.00,2160.00,6490,20240617,-52.54,2530,20241209,21.74,3185,-3.30,20250206,2845,8.26,20250203,6490,-52.54,20240617,2530,21.74,20241209,3.19,N,011150,500,179 억,,1058912,N,N,108,N,00,N +20250207,120244,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3090,-30,5,-0.96,411241400,133006,20.05,3100,3140,3070,4055,2185,3120,3091.88,2.95,0,28969,3263,3191,3113,3041,2963,3227,3077,180,935,500,2050,5,1,35930773,1110,25.12,1.43,12,0.37,123.00,2160.00,6490,20240617,-52.39,2530,20241209,22.13,3185,-2.98,20250206,2845,8.61,20250203,6490,-52.39,20240617,2530,22.13,20241209,3.19,N,011150,500,179 억,,1058912,N,N,108,N,00,N +20250207,110244,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3100,-20,5,-0.64,325466095,105295,15.87,3100,3140,3070,4055,2185,3120,3090.97,2.95,0,16963,3263,3191,3113,3041,2963,3227,3077,180,935,500,2050,5,1,35930773,1114,25.20,1.44,12,0.29,123.00,2160.00,6490,20240617,-52.23,2530,20241209,22.53,3185,-2.67,20250206,2845,8.96,20250203,6490,-52.23,20240617,2530,22.53,20241209,3.19,N,011150,500,179 억,,1058912,N,N,108,N,00,N +20250207,100244,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3095,-25,5,-0.80,242105775,78394,11.82,3100,3140,3070,4055,2185,3120,3088.28,2.95,0,10781,3263,3191,3113,3041,2963,3227,3077,180,935,500,2050,5,1,35930773,1112,25.16,1.43,12,0.22,123.00,2160.00,6490,20240617,-52.31,2530,20241209,22.33,3185,-2.83,20250206,2845,8.79,20250203,6490,-52.31,20240617,2530,22.33,20241209,3.19,N,011150,500,179 억,,1058912,N,N,108,N,00,N +20250207,090244,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3080,-40,5,-1.28,51515035,16706,2.52,3100,3105,3070,4055,2185,3120,3083.41,2.95,0,5030,3263,3191,3113,3041,2963,3227,3077,180,935,500,2050,5,1,35930773,1107,25.04,1.43,12,0.05,123.00,2160.00,6490,20240617,-52.54,2530,20241209,21.74,3185,-3.30,20250206,2845,8.26,20250203,6490,-52.54,20240617,2530,21.74,20241209,3.19,N,011150,500,179 억,,1058912,N,N,108,N,00,N 20250206,160239,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3120,70,2,2.30,2068040390,659463,162.39,3050,3185,3035,3965,2135,3050,3135.98,2.85,0,107441,3140,3095,3045,3000,2950,3117,3022,180,915,500,2010,5,1,35930773,1121,25.37,1.44,12,1.84,123.00,2160.00,6490,20240617,-51.93,2530,20241209,23.32,3185,-2.04,20250206,2845,9.67,20250203,6490,-51.93,20240617,2530,23.32,20241209,3.29,N,011150,500,179 억,,1023784,N,N,108,N,00,N 20250206,150241,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3110,60,2,1.97,2003127135,638557,157.25,3050,3185,3035,3965,2135,3050,3136.96,2.85,0,103189,3140,3095,3045,3000,2950,3117,3022,180,915,500,2010,5,1,35930773,1117,25.28,1.44,12,1.78,123.00,2160.00,6490,20240617,-52.08,2530,20241209,22.92,3185,-2.35,20250206,2845,9.31,20250203,6490,-52.08,20240617,2530,22.92,20241209,3.29,N,011150,500,179 억,,1023784,N,N,208,N,00,N 20250206,140242,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3120,70,2,2.30,1856077110,591272,145.60,3050,3185,3035,3965,2135,3050,3139.13,2.85,0,98668,3140,3095,3045,3000,2950,3117,3022,180,915,500,2010,5,1,35930773,1121,25.37,1.44,12,1.65,123.00,2160.00,6490,20240617,-51.93,2530,20241209,23.32,3185,-2.04,20250206,2845,9.67,20250203,6490,-51.93,20240617,2530,23.32,20241209,3.29,N,011150,500,179 억,,1023784,N,N,208,N,00,N diff --git a/011170/price/prices-20250201.csv b/011170/price/prices-20250201.csv index d5210cd125b9..8eaa57cf9657 100644 --- a/011170/price/prices-20250201.csv +++ b/011170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160244,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54500,-1100,5,-1.98,2874882200,52112,105.82,55600,56400,54500,72200,39000,55600,55178.86,24.54,0,-19185,56533,56066,55133,54666,53733,56300,54900,2139,16600,5000,40030,100,1,42775419,23313,-45.91,0.15,12,0.12,-1187.00,363366.00,140800,20240201,-61.29,53400,20250204,2.06,61500,-11.38,20250107,53400,2.06,20250204,139300,-60.88,20240219,53400,2.06,20250204,0.54,N,011170,5000,2138 억,,10498621,N,N,329,N,00,N +20250207,150245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54900,-700,5,-1.26,2248610000,40669,82.58,55600,56400,54900,72200,39000,55600,55290.46,24.54,0,-12117,56533,56066,55133,54666,53733,56300,54900,2139,16600,5000,40030,100,1,42775419,23484,-46.25,0.15,12,0.10,-1187.00,363366.00,140800,20240201,-61.01,53400,20250204,2.81,61500,-10.73,20250107,53400,2.81,20250204,139300,-60.59,20240219,53400,2.81,20250204,0.54,N,011170,5000,2138 억,,10498621,N,N,213,N,00,N +20250207,140245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55100,-500,5,-0.90,1840020600,33239,67.49,55600,56400,54900,72200,39000,55600,55357.22,24.54,0,-10136,56533,56066,55133,54666,53733,56300,54900,2139,16600,5000,40030,100,1,42775419,23569,-46.42,0.15,12,0.08,-1187.00,363366.00,140800,20240201,-60.87,53400,20250204,3.18,61500,-10.41,20250107,53400,3.18,20250204,139300,-60.45,20240219,53400,3.18,20250204,0.54,N,011170,5000,2138 억,,10498621,N,N,213,N,00,N +20250207,130244,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55400,-200,5,-0.36,1472059300,26563,53.94,55600,56400,54900,72200,39000,55600,55417.60,24.54,0,-7708,56533,56066,55133,54666,53733,56300,54900,2139,16600,5000,40030,100,1,42775419,23698,-46.67,0.15,12,0.06,-1187.00,363366.00,140800,20240201,-60.65,53400,20250204,3.75,61500,-9.92,20250107,53400,3.75,20250204,139300,-60.23,20240219,53400,3.75,20250204,0.54,N,011170,5000,2138 억,,10498621,N,N,213,N,00,N +20250207,120244,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55300,-300,5,-0.54,1250258000,22552,45.79,55600,56400,54900,72200,39000,55600,55438.84,24.54,0,-6954,56533,56066,55133,54666,53733,56300,54900,2139,16600,5000,40030,100,1,42775419,23655,-46.59,0.15,12,0.05,-1187.00,363366.00,140800,20240201,-60.72,53400,20250204,3.56,61500,-10.08,20250107,53400,3.56,20250204,139300,-60.30,20240219,53400,3.56,20250204,0.54,N,011170,5000,2138 억,,10498621,N,N,213,N,00,N +20250207,110244,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55500,-100,5,-0.18,1066318000,19225,39.04,55600,56400,54900,72200,39000,55600,55465.12,24.54,0,-5802,56533,56066,55133,54666,53733,56300,54900,2139,16600,5000,40030,100,1,42775419,23740,-46.76,0.15,12,0.04,-1187.00,363366.00,140800,20240201,-60.58,53400,20250204,3.93,61500,-9.76,20250107,53400,3.93,20250204,139300,-60.16,20240219,53400,3.93,20250204,0.54,N,011170,5000,2138 억,,10498621,N,N,213,N,00,N +20250207,100244,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55200,-400,5,-0.72,779968000,14032,28.49,55600,56400,55100,72200,39000,55600,55584.94,24.54,0,-3864,56533,56066,55133,54666,53733,56300,54900,2139,16600,5000,40030,100,1,42775419,23612,-46.50,0.15,12,0.03,-1187.00,363366.00,140800,20240201,-60.80,53400,20250204,3.37,61500,-10.24,20250107,53400,3.37,20250204,139300,-60.37,20240219,53400,3.37,20250204,0.54,N,011170,5000,2138 억,,10498621,N,N,213,N,00,N +20250207,090245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55200,-400,5,-0.72,117778600,2126,4.32,55600,55700,55200,72200,39000,55600,55398.39,24.54,0,-215,56533,56066,55133,54666,53733,56300,54900,2139,16600,5000,40030,100,1,42775419,23612,-46.50,0.15,12,0.00,-1187.00,363366.00,140800,20240201,-60.80,53400,20250204,3.37,61500,-10.24,20250107,53400,3.37,20250204,139300,-60.37,20240219,53400,3.37,20250204,0.54,N,011170,5000,2138 억,,10498621,N,N,213,N,00,N 20250206,160239,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55600,900,2,1.65,2685515100,48887,42.45,55000,55600,54200,71100,38300,54700,54932.69,24.56,0,-7269,57700,56200,54900,53400,52100,56950,54150,2139,16400,5000,39380,100,1,42775419,23783,-46.84,0.15,12,0.11,-1187.00,363366.00,140800,20240201,-60.51,53400,20250204,4.12,61500,-9.59,20250107,53400,4.12,20250204,139300,-60.09,20240219,53400,4.12,20250204,0.54,N,011170,5000,2138 억,,10506119,N,N,213,N,00,N 20250206,150241,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55300,600,2,1.10,2311020500,42143,36.59,55000,55500,54200,71100,38300,54700,54837.59,24.56,0,-8232,57700,56200,54900,53400,52100,56950,54150,2139,16400,5000,39380,100,1,42775419,23655,-46.59,0.15,12,0.10,-1187.00,363366.00,140800,20240201,-60.72,53400,20250204,3.56,61500,-10.08,20250107,53400,3.56,20250204,139300,-60.30,20240219,53400,3.56,20250204,0.54,N,011170,5000,2138 억,,10506119,N,N,106,N,00,N 20250206,140242,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55000,300,2,0.55,1732387100,31630,27.47,55000,55200,54200,71100,38300,54700,54770.38,24.56,0,-8186,57700,56200,54900,53400,52100,56950,54150,2139,16400,5000,39380,100,1,42775419,23526,-46.34,0.15,12,0.07,-1187.00,363366.00,140800,20240201,-60.94,53400,20250204,3.00,61500,-10.57,20250107,53400,3.00,20250204,139300,-60.52,20240219,53400,3.00,20250204,0.54,N,011170,5000,2138 억,,10506119,N,N,106,N,00,N diff --git a/011200/price/prices-20250201.csv b/011200/price/prices-20250201.csv index ffc19fe2e7c8..676b0266a265 100644 --- a/011200/price/prices-20250201.csv +++ b/011200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160245,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,18580,-120,5,-0.64,16262264420,868426,103.57,18650,18950,18540,24300,13090,18700,18726.28,9.34,0,-92514,18953,18826,18653,18526,18353,18890,18590,44052,5600,5000,13830,10,1,881039496,163697,11.38,0.60,12,0.10,1632.00,31115.00,20800,20240703,-10.67,14250,20240419,30.39,19930,-6.77,20250116,17460,6.41,20250102,20800,-10.67,20240703,14250,30.39,20240419,0.26,N,011200,5000,44051 억,,82279925,N,N,2287,N,00,N +20250207,150246,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,18570,-130,5,-0.70,14582413110,777986,92.78,18650,18950,18560,24300,13090,18700,18743.84,9.34,0,-95177,18953,18826,18653,18526,18353,18890,18590,44052,5600,5000,13830,10,1,881039496,163609,11.38,0.60,12,0.09,1632.00,31115.00,20800,20240703,-10.72,14250,20240419,30.32,19930,-6.82,20250116,17460,6.36,20250102,20800,-10.72,20240703,14250,30.32,20240419,0.26,N,011200,5000,44051 억,,82279925,N,N,3365,N,00,N +20250207,140245,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,18630,-70,5,-0.37,12369926020,659192,78.62,18650,18950,18610,24300,13090,18700,18765.36,9.34,0,-58397,18953,18826,18653,18526,18353,18890,18590,44052,5600,5000,13830,10,1,881039496,164138,11.42,0.60,12,0.07,1632.00,31115.00,20800,20240703,-10.43,14250,20240419,30.74,19930,-6.52,20250116,17460,6.70,20250102,20800,-10.43,20240703,14250,30.74,20240419,0.26,N,011200,5000,44051 억,,82279925,N,N,3365,N,00,N +20250207,130244,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,18690,-10,5,-0.05,10224007980,544195,64.90,18650,18950,18640,24300,13090,18700,18787.52,9.34,0,-28115,18953,18826,18653,18526,18353,18890,18590,44052,5600,5000,13830,10,1,881039496,164666,11.45,0.60,12,0.06,1632.00,31115.00,20800,20240703,-10.14,14250,20240419,31.16,19930,-6.22,20250116,17460,7.04,20250102,20800,-10.14,20240703,14250,31.16,20240419,0.26,N,011200,5000,44051 억,,82279925,N,N,3365,N,00,N +20250207,120244,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,18730,30,2,0.16,8755372320,465683,55.54,18650,18950,18640,24300,13090,18700,18801.31,9.34,0,-6940,18953,18826,18653,18526,18353,18890,18590,44052,5600,5000,13830,10,1,881039496,165019,11.48,0.60,12,0.05,1632.00,31115.00,20800,20240703,-9.95,14250,20240419,31.44,19930,-6.02,20250116,17460,7.27,20250102,20800,-9.95,20240703,14250,31.44,20240419,0.26,N,011200,5000,44051 억,,82279925,N,N,3365,N,00,N +20250207,110244,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,18800,100,2,0.53,7145144790,379930,45.31,18650,18950,18640,24300,13090,18700,18806.69,9.34,0,13517,18953,18826,18653,18526,18353,18890,18590,44052,5600,5000,13830,10,1,881039496,165635,11.52,0.60,12,0.04,1632.00,31115.00,20800,20240703,-9.62,14250,20240419,31.93,19930,-5.67,20250116,17460,7.67,20250102,20800,-9.62,20240703,14250,31.93,20240419,0.26,N,011200,5000,44051 억,,82279925,N,N,3365,N,00,N +20250207,100244,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,18760,60,2,0.32,5228208970,277796,33.13,18650,18950,18640,24300,13090,18700,18820.64,9.34,0,28775,18953,18826,18653,18526,18353,18890,18590,44052,5600,5000,13830,10,1,881039496,165283,11.50,0.60,12,0.03,1632.00,31115.00,20800,20240703,-9.81,14250,20240419,31.65,19930,-5.87,20250116,17460,7.45,20250102,20800,-9.81,20240703,14250,31.65,20240419,0.26,N,011200,5000,44051 억,,82279925,N,N,3365,N,00,N +20250207,090245,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,18740,40,2,0.21,574625430,30699,3.66,18650,18790,18640,24300,13090,18700,18718.50,9.34,0,9588,18953,18826,18653,18526,18353,18890,18590,44052,5600,5000,13830,10,1,881039496,165107,11.48,0.60,12,0.00,1632.00,31115.00,20800,20240703,-9.90,14250,20240419,31.51,19930,-5.97,20250116,17460,7.33,20250102,20800,-9.90,20240703,14250,31.51,20240419,0.26,N,011200,5000,44051 억,,82279925,N,N,3365,N,00,N 20250206,160240,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,18700,280,2,1.52,15544196430,833924,70.92,18580,18780,18480,23900,12900,18420,18639.75,9.28,0,70363,18860,18640,18530,18310,18200,18585,18255,44052,5480,5000,13630,10,1,881039496,164754,11.46,0.60,12,0.09,1632.00,31115.00,20800,20240703,-10.10,14250,20240419,31.23,19930,-6.17,20250116,17460,7.10,20250102,20800,-10.10,20240703,14250,31.23,20240419,0.26,N,011200,5000,44051 억,,81757003,N,N,3365,N,00,N 20250206,150241,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,18660,240,2,1.30,12581804130,675398,57.44,18580,18780,18480,23900,12900,18420,18628.73,9.28,0,57200,18860,18640,18530,18310,18200,18585,18255,44052,5480,5000,13630,10,1,881039496,164402,11.43,0.60,12,0.08,1632.00,31115.00,20800,20240703,-10.29,14250,20240419,30.95,19930,-6.37,20250116,17460,6.87,20250102,20800,-10.29,20240703,14250,30.95,20240419,0.26,N,011200,5000,44051 억,,81757003,N,N,961,N,00,N 20250206,140242,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,18630,210,2,1.14,10062059320,540134,45.94,18580,18780,18480,23900,12900,18420,18628.82,9.28,0,67577,18860,18640,18530,18310,18200,18585,18255,44052,5480,5000,13630,10,1,881039496,164138,11.42,0.60,12,0.06,1632.00,31115.00,20800,20240703,-10.43,14250,20240419,30.74,19930,-6.52,20250116,17460,6.70,20250102,20800,-10.43,20240703,14250,30.74,20240419,0.26,N,011200,5000,44051 억,,81757003,N,N,961,N,00,N diff --git a/011210/price/prices-20250201.csv b/011210/price/prices-20250201.csv index e4d733526d71..2d8726a38507 100644 --- a/011210/price/prices-20250201.csv +++ b/011210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160245,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,38600,400,2,1.05,2582526700,66662,78.62,38200,39250,38000,49650,26750,38200,38740.72,15.22,0,-269,39533,38866,38433,37766,37333,38650,37550,1360,11450,5000,29030,50,1,27195083,10497,11.48,0.30,12,0.25,3363.00,128326.00,67000,20240205,-42.39,36400,20241206,6.04,41200,-6.31,20250116,36900,4.61,20250203,64500,-40.16,20240213,36400,6.04,20241206,0.82,N,011210,5000,1359 억,,4137753,N,N,2474,N,00,N +20250207,150246,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,38700,500,2,1.31,2401344950,61974,73.09,38200,39250,38000,49650,26750,38200,38747.62,15.22,0,451,39533,38866,38433,37766,37333,38650,37550,1360,11450,5000,29030,50,1,27195083,10524,11.51,0.30,12,0.23,3363.00,128326.00,67000,20240205,-42.24,36400,20241206,6.32,41200,-6.07,20250116,36900,4.88,20250203,64500,-40.00,20240213,36400,6.32,20241206,0.82,N,011210,5000,1359 억,,4137753,N,N,155,N,00,N +20250207,140245,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,38800,600,2,1.57,2123106300,54800,64.63,38200,39250,38000,49650,26750,38200,38742.82,15.22,0,3464,39533,38866,38433,37766,37333,38650,37550,1360,11450,5000,29030,50,1,27195083,10552,11.54,0.30,12,0.20,3363.00,128326.00,67000,20240205,-42.09,36400,20241206,6.59,41200,-5.83,20250116,36900,5.15,20250203,64500,-39.84,20240213,36400,6.59,20241206,0.82,N,011210,5000,1359 억,,4137753,N,N,155,N,00,N +20250207,130244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,38800,600,2,1.57,1899246350,49043,57.84,38200,39250,38000,49650,26750,38200,38726.15,15.22,0,4224,39533,38866,38433,37766,37333,38650,37550,1360,11450,5000,29030,50,1,27195083,10552,11.54,0.30,12,0.18,3363.00,128326.00,67000,20240205,-42.09,36400,20241206,6.59,41200,-5.83,20250116,36900,5.15,20250203,64500,-39.84,20240213,36400,6.59,20241206,0.82,N,011210,5000,1359 억,,4137753,N,N,155,N,00,N +20250207,120245,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,38950,750,2,1.96,1741608750,44988,53.06,38200,39250,38000,49650,26750,38200,38712.74,15.22,0,5191,39533,38866,38433,37766,37333,38650,37550,1360,11450,5000,29030,50,1,27195083,10592,11.58,0.30,12,0.17,3363.00,128326.00,67000,20240205,-41.87,36400,20241206,7.01,41200,-5.46,20250116,36900,5.56,20250203,64500,-39.61,20240213,36400,7.01,20241206,0.82,N,011210,5000,1359 억,,4137753,N,N,155,N,00,N +20250207,110244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,39100,900,2,2.36,1394846700,36115,42.59,38200,39150,38000,49650,26750,38200,38622.36,15.22,0,5165,39533,38866,38433,37766,37333,38650,37550,1360,11450,5000,29030,50,1,27195083,10633,11.63,0.30,12,0.13,3363.00,128326.00,67000,20240205,-41.64,36400,20241206,7.42,41200,-5.10,20250116,36900,5.96,20250203,64500,-39.38,20240213,36400,7.42,20241206,0.82,N,011210,5000,1359 억,,4137753,N,N,155,N,00,N +20250207,100244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,38500,300,2,0.79,737979150,19187,22.63,38200,38650,38000,49650,26750,38200,38462.46,15.22,0,2044,39533,38866,38433,37766,37333,38650,37550,1360,11450,5000,29030,50,1,27195083,10470,11.45,0.30,12,0.07,3363.00,128326.00,67000,20240205,-42.54,36400,20241206,5.77,41200,-6.55,20250116,36900,4.34,20250203,64500,-40.31,20240213,36400,5.77,20241206,0.82,N,011210,5000,1359 억,,4137753,N,N,155,N,00,N +20250207,090245,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,38150,-50,5,-0.13,81017950,2124,2.50,38200,38200,38000,49650,26750,38200,38144.04,15.22,0,-1276,39533,38866,38433,37766,37333,38650,37550,1360,11450,5000,29030,50,1,27195083,10375,11.34,0.30,12,0.01,3363.00,128326.00,67000,20240205,-43.06,36400,20241206,4.81,41200,-7.40,20250116,36900,3.39,20250203,64500,-40.85,20240213,36400,4.81,20241206,0.82,N,011210,5000,1359 억,,4137753,N,N,155,N,00,N 20250206,160240,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,38200,-450,5,-1.16,3228207900,84298,139.32,38750,39100,38000,50200,27100,38650,38295.24,15.31,0,-21898,39916,39282,38516,37882,37116,39600,38200,1360,11550,5000,29370,50,1,27195083,10389,11.36,0.30,12,0.31,3363.00,128326.00,67000,20240205,-42.99,36400,20241206,4.95,41200,-7.28,20250116,36900,3.52,20250203,64500,-40.78,20240213,36400,4.95,20241206,0.84,N,011210,5000,1359 억,,4162351,N,N,155,N,00,N 20250206,150241,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,38250,-400,5,-1.03,2945681300,76904,127.10,38750,39100,38000,50200,27100,38650,38303.36,15.31,0,-21724,39916,39282,38516,37882,37116,39600,38200,1360,11550,5000,29370,50,1,27195083,10402,11.37,0.30,12,0.28,3363.00,128326.00,67000,20240205,-42.91,36400,20241206,5.08,41200,-7.16,20250116,36900,3.66,20250203,64500,-40.70,20240213,36400,5.08,20241206,0.84,N,011210,5000,1359 억,,4162351,N,N,983,N,00,N 20250206,140242,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,38250,-400,5,-1.03,2289341300,59686,98.64,38750,39100,38100,50200,27100,38650,38356.42,15.31,0,-19168,39916,39282,38516,37882,37116,39600,38200,1360,11550,5000,29370,50,1,27195083,10402,11.37,0.30,12,0.22,3363.00,128326.00,67000,20240205,-42.91,36400,20241206,5.08,41200,-7.16,20250116,36900,3.66,20250203,64500,-40.70,20240213,36400,5.08,20241206,0.84,N,011210,5000,1359 억,,4162351,N,N,983,N,00,N diff --git a/011230/price/prices-20250201.csv b/011230/price/prices-20250201.csv index d2f10a921989..107c33d54274 100644 --- a/011230/price/prices-20250201.csv +++ b/011230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160245,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3240,20,2,0.62,257914885,80509,75.09,3190,3245,3160,4185,2255,3220,3203.49,2.99,0,4762,3326,3272,3241,3187,3156,3257,3172,169,965,1000,2060,5,1,16902700,548,-7.11,2.28,12,0.48,-456.00,1419.00,5460,20240219,-40.66,2490,20241113,30.12,3745,-13.48,20250203,3120,3.85,20250204,5460,-40.66,20240219,2490,30.12,20241113,0.00,N,011230,1000,169 억,,505510,N,N,8,N,00,N +20250207,150246,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3225,5,2,0.16,240958820,75259,70.19,3190,3245,3160,4185,2255,3220,3201.73,2.99,0,5760,3326,3272,3241,3187,3156,3257,3172,169,965,1000,2060,5,1,16902700,545,-7.07,2.27,12,0.45,-456.00,1419.00,5460,20240219,-40.93,2490,20241113,29.52,3745,-13.89,20250203,3120,3.37,20250204,5460,-40.93,20240219,2490,29.52,20241113,0.00,N,011230,1000,169 억,,505510,N,N,8,N,00,N +20250207,140245,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3215,-5,5,-0.16,215184805,67265,62.74,3190,3245,3160,4185,2255,3220,3199.06,2.99,0,6845,3326,3272,3241,3187,3156,3257,3172,169,965,1000,2060,5,1,16902700,543,-7.05,2.27,12,0.40,-456.00,1419.00,5460,20240219,-41.12,2490,20241113,29.12,3745,-14.15,20250203,3120,3.04,20250204,5460,-41.12,20240219,2490,29.12,20241113,0.00,N,011230,1000,169 억,,505510,N,N,8,N,00,N +20250207,130245,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3230,10,2,0.31,185552825,58038,54.13,3190,3245,3160,4185,2255,3220,3197.09,2.99,0,9251,3326,3272,3241,3187,3156,3257,3172,169,965,1000,2060,5,1,16902700,546,-7.08,2.28,12,0.34,-456.00,1419.00,5460,20240219,-40.84,2490,20241113,29.72,3745,-13.75,20250203,3120,3.53,20250204,5460,-40.84,20240219,2490,29.72,20241113,0.00,N,011230,1000,169 억,,505510,N,N,8,N,00,N +20250207,120245,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3205,-15,5,-0.47,162492975,50902,47.48,3190,3225,3160,4185,2255,3220,3192.27,2.99,0,10288,3326,3272,3241,3187,3156,3257,3172,169,965,1000,2060,5,1,16902700,542,-7.03,2.26,12,0.30,-456.00,1419.00,5460,20240219,-41.30,2490,20241113,28.71,3745,-14.42,20250203,3120,2.72,20250204,5460,-41.30,20240219,2490,28.71,20241113,0.00,N,011230,1000,169 억,,505510,N,N,8,N,00,N +20250207,110245,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3205,-15,5,-0.47,125323435,39313,36.67,3190,3225,3160,4185,2255,3220,3187.84,2.99,0,9706,3326,3272,3241,3187,3156,3257,3172,169,965,1000,2060,5,1,16902700,542,-7.03,2.26,12,0.23,-456.00,1419.00,5460,20240219,-41.30,2490,20241113,28.71,3745,-14.42,20250203,3120,2.72,20250204,5460,-41.30,20240219,2490,28.71,20241113,0.00,N,011230,1000,169 억,,505510,N,N,8,N,00,N +20250207,100245,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3195,-25,5,-0.78,102649740,32234,30.06,3190,3225,3160,4185,2255,3220,3184.52,2.99,0,11480,3326,3272,3241,3187,3156,3257,3172,169,965,1000,2060,5,1,16902700,540,-7.01,2.25,12,0.19,-456.00,1419.00,5460,20240219,-41.48,2490,20241113,28.31,3745,-14.69,20250203,3120,2.40,20250204,5460,-41.48,20240219,2490,28.31,20241113,0.00,N,011230,1000,169 억,,505510,N,N,8,N,00,N +20250207,090245,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3175,-45,5,-1.40,17515600,5496,5.13,3190,3220,3175,4185,2255,3220,3186.97,2.99,0,2286,3326,3272,3241,3187,3156,3257,3172,169,965,1000,2060,5,1,16902700,537,-6.96,2.24,12,0.03,-456.00,1419.00,5460,20240219,-41.85,2490,20241113,27.51,3745,-15.22,20250203,3120,1.76,20250204,5460,-41.85,20240219,2490,27.51,20241113,0.00,N,011230,1000,169 억,,505510,N,N,8,N,00,N 20250206,160240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3220,-80,5,-2.42,343435020,106213,74.09,3275,3295,3210,4290,2310,3300,3233.47,3.03,0,-6410,3406,3352,3306,3252,3206,3330,3230,169,990,1000,2110,5,1,16902700,544,-7.06,2.27,12,0.63,-456.00,1419.00,5460,20240219,-41.03,2490,20241113,29.32,3745,-14.02,20250203,3120,3.21,20250204,5460,-41.03,20240219,2490,29.32,20241113,0.01,N,011230,1000,169 억,,511561,N,N,8,N,00,N 20250206,150242,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3225,-75,5,-2.27,327849830,101374,70.71,3275,3295,3210,4290,2310,3300,3234.06,3.03,0,-5247,3406,3352,3306,3252,3206,3330,3230,169,990,1000,2110,5,1,16902700,545,-7.07,2.27,12,0.60,-456.00,1419.00,5460,20240219,-40.93,2490,20241113,29.52,3745,-13.89,20250203,3120,3.37,20250204,5460,-40.93,20240219,2490,29.52,20241113,0.01,N,011230,1000,169 억,,511561,N,N,3,N,00,N 20250206,140243,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3245,-55,5,-1.67,271599230,83960,58.56,3275,3295,3210,4290,2310,3300,3234.86,3.03,0,419,3406,3352,3306,3252,3206,3330,3230,169,990,1000,2110,5,1,16902700,548,-7.12,2.29,12,0.50,-456.00,1419.00,5460,20240219,-40.57,2490,20241113,30.32,3745,-13.35,20250203,3120,4.01,20250204,5460,-40.57,20240219,2490,30.32,20241113,0.01,N,011230,1000,169 억,,511561,N,N,3,N,00,N diff --git a/011280/price/prices-20250201.csv b/011280/price/prices-20250201.csv index d206fe8114e9..2ff90cda25a9 100644 --- a/011280/price/prices-20250201.csv +++ b/011280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1995,0,3,0.00,35857741,17980,42.79,1992,2005,1990,2590,1397,1995,1994.31,0.40,0,-362,2036,2015,2004,1983,1972,2010,1978,354,595,500,1270,1,1,70805940,1413,28.10,0.41,12,0.03,71.00,4885.00,3855,20240319,-48.25,1820,20241209,9.62,2195,-9.11,20250113,1914,4.23,20250102,3855,-48.25,20240319,1820,9.62,20241209,1.21,N,011280,500,354 억,,281076,N,N,3,N,00,N +20250207,150246,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1995,0,3,0.00,32504139,16299,38.79,1992,2005,1990,2590,1397,1995,1994.24,0.40,0,-336,2036,2015,2004,1983,1972,2010,1978,354,595,500,1270,1,1,70805940,1413,28.10,0.41,12,0.02,71.00,4885.00,3855,20240319,-48.25,1820,20241209,9.62,2195,-9.11,20250113,1914,4.23,20250102,3855,-48.25,20240319,1820,9.62,20241209,1.21,N,011280,500,354 억,,281076,N,N,33,N,00,N +20250207,140246,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1996,1,2,0.05,30099280,15095,35.93,1992,2005,1990,2590,1397,1995,1993.99,0.40,0,81,2036,2015,2004,1983,1972,2010,1978,354,595,500,1270,1,1,70805940,1413,28.11,0.41,12,0.02,71.00,4885.00,3855,20240319,-48.22,1820,20241209,9.67,2195,-9.07,20250113,1914,4.28,20250102,3855,-48.22,20240319,1820,9.67,20241209,1.21,N,011280,500,354 억,,281076,N,N,33,N,00,N +20250207,130245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1996,1,2,0.05,29480415,14785,35.19,1992,2005,1990,2590,1397,1995,1993.94,0.40,0,294,2036,2015,2004,1983,1972,2010,1978,354,595,500,1270,1,1,70805940,1413,28.11,0.41,12,0.02,71.00,4885.00,3855,20240319,-48.22,1820,20241209,9.67,2195,-9.07,20250113,1914,4.28,20250102,3855,-48.22,20240319,1820,9.67,20241209,1.21,N,011280,500,354 억,,281076,N,N,33,N,00,N +20250207,120245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1995,0,3,0.00,28627242,14358,34.17,1992,2005,1990,2590,1397,1995,1993.82,0.40,0,491,2036,2015,2004,1983,1972,2010,1978,354,595,500,1270,1,1,70805940,1413,28.10,0.41,12,0.02,71.00,4885.00,3855,20240319,-48.25,1820,20241209,9.62,2195,-9.11,20250113,1914,4.23,20250102,3855,-48.25,20240319,1820,9.62,20241209,1.21,N,011280,500,354 억,,281076,N,N,33,N,00,N +20250207,110245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1992,-3,5,-0.15,15974903,8020,19.09,1992,2005,1990,2590,1397,1995,1991.88,0.40,0,-3328,2036,2015,2004,1983,1972,2010,1978,354,595,500,1270,1,1,70805940,1410,28.06,0.41,12,0.01,71.00,4885.00,3855,20240319,-48.33,1820,20241209,9.45,2195,-9.25,20250113,1914,4.08,20250102,3855,-48.33,20240319,1820,9.45,20241209,1.21,N,011280,500,354 억,,281076,N,N,33,N,00,N +20250207,100245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1990,-5,5,-0.25,9244659,4641,11.05,1992,2005,1990,2590,1397,1995,1991.95,0.40,0,-2995,2036,2015,2004,1983,1972,2010,1978,354,595,500,1270,1,1,70805940,1409,28.03,0.41,12,0.01,71.00,4885.00,3855,20240319,-48.38,1820,20241209,9.34,2195,-9.34,20250113,1914,3.97,20250102,3855,-48.38,20240319,1820,9.34,20241209,1.21,N,011280,500,354 억,,281076,N,N,33,N,00,N +20250207,090246,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1992,-3,5,-0.15,1306752,656,1.56,1992,1992,1992,2590,1397,1995,1992.00,0.40,0,-348,2036,2015,2004,1983,1972,2010,1978,354,595,500,1270,1,1,70805940,1410,28.06,0.41,12,0.00,71.00,4885.00,3855,20240319,-48.33,1820,20241209,9.45,2195,-9.25,20250113,1914,4.08,20250102,3855,-48.33,20240319,1820,9.45,20241209,1.21,N,011280,500,354 억,,281076,N,N,33,N,00,N 20250206,160240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1995,-15,5,-0.75,82750408,41402,81.22,2025,2025,1993,2610,1410,2010,1998.71,0.40,0,636,2064,2037,2018,1991,1972,2027,1981,354,600,500,1280,1,1,70805940,1413,28.10,0.41,12,0.06,71.00,4885.00,3855,20240319,-48.25,1820,20241209,9.62,2195,-9.11,20250113,1914,4.23,20250102,3855,-48.25,20240319,1820,9.62,20241209,1.21,N,011280,500,354 억,,281888,N,N,33,N,00,N 20250206,150242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1995,-15,5,-0.75,78714523,39379,77.26,2025,2025,1993,2610,1410,2010,1998.90,0.40,0,-413,2064,2037,2018,1991,1972,2027,1981,354,600,500,1280,1,1,70805940,1413,28.10,0.41,12,0.06,71.00,4885.00,3855,20240319,-48.25,1820,20241209,9.62,2195,-9.11,20250113,1914,4.23,20250102,3855,-48.25,20240319,1820,9.62,20241209,1.21,N,011280,500,354 억,,281888,N,N,24,N,00,N 20250206,140243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1993,-17,5,-0.85,44174788,22064,43.29,2025,2025,1993,2610,1410,2010,2002.12,0.40,0,286,2064,2037,2018,1991,1972,2027,1981,354,600,500,1280,1,1,70805940,1411,28.07,0.41,12,0.03,71.00,4885.00,3855,20240319,-48.30,1820,20241209,9.51,2195,-9.20,20250113,1914,4.13,20250102,3855,-48.30,20240319,1820,9.51,20241209,1.21,N,011280,500,354 억,,281888,N,N,24,N,00,N diff --git a/011300/price/prices-20250201.csv b/011300/price/prices-20250201.csv index a8ebdbb8ec24..3538a2728859 100644 --- a/011300/price/prices-20250201.csv +++ b/011300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160246,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-0.31,0.51,12,0.00,-2633.00,1609.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N +20250207,150247,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-0.31,0.51,12,0.00,-2633.00,1609.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N +20250207,140246,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-0.31,0.51,12,0.00,-2633.00,1609.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N +20250207,130245,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-0.31,0.51,12,0.00,-2633.00,1609.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N +20250207,120246,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-0.31,0.51,12,0.00,-2633.00,1609.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N +20250207,110245,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-0.31,0.51,12,0.00,-2633.00,1609.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N +20250207,100245,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-0.31,0.51,12,0.00,-2633.00,1609.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N +20250207,090246,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-0.31,0.51,12,0.00,-2633.00,1609.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N 20250206,160241,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-1.24,2.02,12,0.00,-657.00,402.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N 20250206,150242,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-1.24,2.02,12,0.00,-657.00,402.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N 20250206,140243,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-1.24,2.02,12,0.00,-657.00,402.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N diff --git a/011320/price/prices-20250201.csv b/011320/price/prices-20250201.csv index 84e68709f86a..c61944f77a47 100644 --- a/011320/price/prices-20250201.csv +++ b/011320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160246,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3550,15,2,0.42,93525425,26416,90.62,3540,3555,3500,4595,2475,3535,3540.48,1.92,0,1087,3575,3555,3535,3515,3495,3565,3525,97,1060,500,2470,5,1,19320695,686,10.76,0.58,12,0.14,330.00,6072.00,5250,20240206,-32.38,3155,20241210,12.52,3600,-1.39,20250106,3380,5.03,20250123,5200,-31.73,20240527,3155,12.52,20241210,2.76,N,011320,500,96 억,,371863,N,N,0,N,00,N +20250207,150247,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3550,15,2,0.42,90071585,25443,87.28,3540,3555,3500,4595,2475,3535,3540.13,1.92,0,1228,3575,3555,3535,3515,3495,3565,3525,97,1060,500,2470,5,1,19320695,686,10.76,0.58,12,0.13,330.00,6072.00,5250,20240206,-32.38,3155,20241210,12.52,3600,-1.39,20250106,3380,5.03,20250123,5200,-31.73,20240527,3155,12.52,20241210,2.76,N,011320,500,96 억,,371863,N,N,0,N,00,N +20250207,140246,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3545,10,2,0.28,66298745,18743,64.30,3540,3555,3500,4595,2475,3535,3537.25,1.92,0,-1679,3575,3555,3535,3515,3495,3565,3525,97,1060,500,2470,5,1,19320695,685,10.74,0.58,12,0.10,330.00,6072.00,5250,20240206,-32.48,3155,20241210,12.36,3600,-1.53,20250106,3380,4.88,20250123,5200,-31.83,20240527,3155,12.36,20241210,2.76,N,011320,500,96 억,,371863,N,N,0,N,00,N +20250207,130246,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3550,15,2,0.42,50819110,14379,49.33,3540,3555,3500,4595,2475,3535,3534.26,1.92,0,-2550,3575,3555,3535,3515,3495,3565,3525,97,1060,500,2470,5,1,19320695,686,10.76,0.58,12,0.07,330.00,6072.00,5250,20240206,-32.38,3155,20241210,12.52,3600,-1.39,20250106,3380,5.03,20250123,5200,-31.73,20240527,3155,12.52,20241210,2.76,N,011320,500,96 억,,371863,N,N,0,N,00,N +20250207,120246,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3540,5,2,0.14,30020320,8516,29.21,3540,3550,3500,4595,2475,3535,3525.17,1.92,0,-2417,3575,3555,3535,3515,3495,3565,3525,97,1060,500,2470,5,1,19320695,684,10.73,0.58,12,0.04,330.00,6072.00,5250,20240206,-32.57,3155,20241210,12.20,3600,-1.67,20250106,3380,4.73,20250123,5200,-31.92,20240527,3155,12.20,20241210,2.76,N,011320,500,96 억,,371863,N,N,0,N,00,N +20250207,110245,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3540,5,2,0.14,22294595,6330,21.72,3540,3550,3500,4595,2475,3535,3522.05,1.92,0,-2353,3575,3555,3535,3515,3495,3565,3525,97,1060,500,2470,5,1,19320695,684,10.73,0.58,12,0.03,330.00,6072.00,5250,20240206,-32.57,3155,20241210,12.20,3600,-1.67,20250106,3380,4.73,20250123,5200,-31.92,20240527,3155,12.20,20241210,2.76,N,011320,500,96 억,,371863,N,N,0,N,00,N +20250207,100245,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3515,-20,5,-0.57,10434540,2965,10.17,3540,3550,3500,4595,2475,3535,3519.24,1.92,0,-625,3575,3555,3535,3515,3495,3565,3525,97,1060,500,2470,5,1,19320695,679,10.65,0.58,12,0.02,330.00,6072.00,5250,20240206,-33.05,3155,20241210,11.41,3600,-2.36,20250106,3380,3.99,20250123,5200,-32.40,20240527,3155,11.41,20241210,2.76,N,011320,500,96 억,,371863,N,N,0,N,00,N +20250207,090246,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3550,15,2,0.42,379300,107,0.37,3540,3550,3540,4595,2475,3535,3544.86,1.92,0,-40,3575,3555,3535,3515,3495,3565,3525,97,1060,500,2470,5,1,19320695,686,10.76,0.58,12,0.00,330.00,6072.00,5250,20240206,-32.38,3155,20241210,12.52,3600,-1.39,20250106,3380,5.03,20250123,5200,-31.73,20240527,3155,12.52,20241210,2.76,N,011320,500,96 억,,371863,N,N,0,N,00,N 20250206,160241,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3535,20,2,0.57,94765335,26765,114.37,3515,3555,3515,4565,2465,3515,3540.64,1.91,0,10556,3551,3532,3511,3492,3471,3542,3502,97,1050,500,2460,5,1,19320695,683,10.71,0.58,12,0.14,330.00,6072.00,5250,20240206,-32.67,3155,20241210,12.04,3600,-1.81,20250106,3380,4.59,20250123,5250,-32.67,20240206,3155,12.04,20241210,2.79,N,011320,500,96 억,,369680,N,N,0,N,00,N 20250206,150242,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3540,25,2,0.71,87200225,24625,105.22,3515,3555,3515,4565,2465,3515,3541.13,1.91,0,10729,3551,3532,3511,3492,3471,3542,3502,97,1050,500,2460,5,1,19320695,684,10.73,0.58,12,0.13,330.00,6072.00,5250,20240206,-32.57,3155,20241210,12.20,3600,-1.67,20250106,3380,4.73,20250123,5250,-32.57,20240206,3155,12.20,20241210,2.79,N,011320,500,96 억,,369680,N,N,0,N,00,N 20250206,140243,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3540,25,2,0.71,74059690,20908,89.34,3515,3555,3515,4565,2465,3515,3542.17,1.91,0,8966,3551,3532,3511,3492,3471,3542,3502,97,1050,500,2460,5,1,19320695,684,10.73,0.58,12,0.11,330.00,6072.00,5250,20240206,-32.57,3155,20241210,12.20,3600,-1.67,20250106,3380,4.73,20250123,5250,-32.57,20240206,3155,12.20,20241210,2.79,N,011320,500,96 억,,369680,N,N,0,N,00,N diff --git a/011330/price/prices-20250201.csv b/011330/price/prices-20250201.csv index dee5654e73ec..4e960818fc5f 100644 --- a/011330/price/prices-20250201.csv +++ b/011330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1357,11,2,0.82,478415497,344907,138.67,1350,1433,1341,1749,943,1346,1387.09,1.15,0,66235,1465,1405,1364,1304,1263,1435,1334,489,403,500,910,1,1,96997167,1316,-19.67,0.90,12,0.36,-69.00,1506.00,2275,20240207,-40.35,1190,20240909,14.03,1500,-9.53,20250102,1290,5.19,20250203,2275,-40.35,20240207,1190,14.03,20240909,2.37,N,011330,500,489 억,,1117525,N,N,3,N,00,N +20250207,150247,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1360,14,2,1.04,445578548,320779,128.97,1350,1433,1341,1749,943,1346,1389.05,1.15,0,73776,1465,1405,1364,1304,1263,1435,1334,489,403,500,910,1,1,96997167,1319,-19.71,0.90,12,0.33,-69.00,1506.00,2275,20240207,-40.22,1190,20240909,14.29,1500,-9.33,20250102,1290,5.43,20250203,2275,-40.22,20240207,1190,14.29,20240909,2.37,N,011330,500,489 억,,1117525,N,N,34,N,00,N +20250207,140246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1361,15,2,1.11,393329159,282361,113.52,1350,1433,1350,1749,943,1346,1393.00,1.15,0,74650,1465,1405,1364,1304,1263,1435,1334,489,403,500,910,1,1,96997167,1320,-19.72,0.90,12,0.29,-69.00,1506.00,2275,20240207,-40.18,1190,20240909,14.37,1500,-9.27,20250102,1290,5.50,20250203,2275,-40.18,20240207,1190,14.37,20240909,2.37,N,011330,500,489 억,,1117525,N,N,34,N,00,N +20250207,130246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1392,46,2,3.42,331890561,237567,95.51,1350,1433,1350,1749,943,1346,1397.04,1.15,0,72161,1465,1405,1364,1304,1263,1435,1334,489,403,500,910,1,1,96997167,1350,-20.17,0.92,12,0.24,-69.00,1506.00,2275,20240207,-38.81,1190,20240909,16.97,1500,-7.20,20250102,1290,7.91,20250203,2275,-38.81,20240207,1190,16.97,20240909,2.37,N,011330,500,489 억,,1117525,N,N,34,N,00,N +20250207,120246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1393,47,2,3.49,256505329,183053,73.60,1350,1433,1350,1749,943,1346,1401.26,1.15,0,64971,1465,1405,1364,1304,1263,1435,1334,489,403,500,910,1,1,96997167,1351,-20.19,0.92,12,0.19,-69.00,1506.00,2275,20240207,-38.77,1190,20240909,17.06,1500,-7.13,20250102,1290,7.98,20250203,2275,-38.77,20240207,1190,17.06,20240909,2.37,N,011330,500,489 억,,1117525,N,N,34,N,00,N +20250207,110246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1393,47,2,3.49,177193430,125977,50.65,1350,1433,1350,1749,943,1346,1406.55,1.15,0,55303,1465,1405,1364,1304,1263,1435,1334,489,403,500,910,1,1,96997167,1351,-20.19,0.92,12,0.13,-69.00,1506.00,2275,20240207,-38.77,1190,20240909,17.06,1500,-7.13,20250102,1290,7.98,20250203,2275,-38.77,20240207,1190,17.06,20240909,2.37,N,011330,500,489 억,,1117525,N,N,34,N,00,N +20250207,100246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1404,58,2,4.31,161162265,114486,46.03,1350,1433,1350,1749,943,1346,1407.70,1.15,0,52481,1465,1405,1364,1304,1263,1435,1334,489,403,500,910,1,1,96997167,1362,-20.35,0.93,12,0.12,-69.00,1506.00,2275,20240207,-38.29,1190,20240909,17.98,1500,-6.40,20250102,1290,8.84,20250203,2275,-38.29,20240207,1190,17.98,20240909,2.37,N,011330,500,489 억,,1117525,N,N,34,N,00,N +20250207,090246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1359,13,2,0.97,7180659,5319,2.14,1350,1359,1350,1749,943,1346,1350.00,1.15,0,-5318,1465,1405,1364,1304,1263,1435,1334,489,403,500,910,1,1,96997167,1318,-19.70,0.90,12,0.01,-69.00,1506.00,2275,20240207,-40.26,1190,20240909,14.20,1500,-9.40,20250102,1290,5.35,20250203,2275,-40.26,20240207,1190,14.20,20240909,2.37,N,011330,500,489 억,,1117525,N,N,34,N,00,N 20250206,160241,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1346,23,2,1.74,338873327,247465,410.85,1323,1424,1323,1719,927,1323,1369.38,1.07,0,73702,1337,1330,1321,1314,1305,1325,1309,489,396,500,890,1,1,96997167,1306,-19.51,0.89,12,0.26,-69.00,1506.00,2275,20240207,-40.84,1190,20240909,13.11,1500,-10.27,20250102,1290,4.34,20250203,2275,-40.84,20240207,1190,13.11,20240909,2.36,N,011330,500,489 억,,1041822,N,N,34,N,00,N 20250206,150243,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1364,41,2,3.10,305289941,222653,369.66,1323,1424,1323,1719,927,1323,1371.15,1.07,0,77618,1337,1330,1321,1314,1305,1325,1309,489,396,500,890,1,1,96997167,1323,-19.77,0.91,12,0.23,-69.00,1506.00,2275,20240207,-40.04,1190,20240909,14.62,1500,-9.07,20250102,1290,5.74,20250203,2275,-40.04,20240207,1190,14.62,20240909,2.36,N,011330,500,489 억,,1041822,N,N,24,N,00,N 20250206,140244,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1359,36,2,2.72,182834336,132345,219.73,1323,1424,1323,1719,927,1323,1381.50,1.07,0,52353,1337,1330,1321,1314,1305,1325,1309,489,396,500,890,1,1,96997167,1318,-19.70,0.90,12,0.14,-69.00,1506.00,2275,20240207,-40.26,1190,20240909,14.20,1500,-9.40,20250102,1290,5.35,20250203,2275,-40.26,20240207,1190,14.20,20240909,2.36,N,011330,500,489 억,,1041822,N,N,24,N,00,N diff --git a/011370/price/prices-20250201.csv b/011370/price/prices-20250201.csv index 1cd468e30b6f..e1ca041c75d3 100644 --- a/011370/price/prices-20250201.csv +++ b/011370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160246,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,802,6,2,0.75,22890194,28640,54.15,790,809,787,1034,558,796,799.24,1.86,0,-472,829,812,797,780,765,821,789,504,238,500,570,1,1,100894865,809,9.44,0.20,12,0.03,85.00,3969.00,933,20240126,-14.04,705,20240806,13.76,875,-8.34,20250102,748,7.22,20250122,930,-13.76,20241219,705,13.76,20240806,0.34,N,011370,500,504 억,,1872448,N,N,0,N,00,N +20250207,150247,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,798,2,2,0.25,21195170,26525,50.15,790,809,787,1034,558,796,799.06,1.86,0,-405,829,812,797,780,765,821,789,504,238,500,570,1,1,100894865,805,9.39,0.20,12,0.03,85.00,3969.00,933,20240126,-14.47,705,20240806,13.19,875,-8.80,20250102,748,6.68,20250122,930,-14.19,20241219,705,13.19,20240806,0.34,N,011370,500,504 억,,1872448,N,N,0,N,00,N +20250207,140246,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,803,7,2,0.88,20202669,25289,47.81,790,809,787,1034,558,796,798.87,1.86,0,224,829,812,797,780,765,821,789,504,238,500,570,1,1,100894865,810,9.45,0.20,12,0.03,85.00,3969.00,933,20240126,-13.93,705,20240806,13.90,875,-8.23,20250102,748,7.35,20250122,930,-13.66,20241219,705,13.90,20240806,0.34,N,011370,500,504 억,,1872448,N,N,0,N,00,N +20250207,130246,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,800,4,2,0.50,18672292,23378,44.20,790,809,787,1034,558,796,798.71,1.86,0,1090,829,812,797,780,765,821,789,504,238,500,570,1,1,100894865,807,9.41,0.20,12,0.02,85.00,3969.00,933,20240126,-14.26,705,20240806,13.48,875,-8.57,20250102,748,6.95,20250122,930,-13.98,20241219,705,13.48,20240806,0.34,N,011370,500,504 억,,1872448,N,N,0,N,00,N +20250207,120246,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,799,3,2,0.38,17177878,21507,40.66,790,809,787,1034,558,796,798.71,1.86,0,1769,829,812,797,780,765,821,789,504,238,500,570,1,1,100894865,806,9.40,0.20,12,0.02,85.00,3969.00,933,20240126,-14.36,705,20240806,13.33,875,-8.69,20250102,748,6.82,20250122,930,-14.09,20241219,705,13.33,20240806,0.34,N,011370,500,504 억,,1872448,N,N,0,N,00,N +20250207,110246,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,802,6,2,0.75,12949510,16228,30.68,790,809,787,1034,558,796,797.97,1.86,0,2236,829,812,797,780,765,821,789,504,238,500,570,1,1,100894865,809,9.44,0.20,12,0.02,85.00,3969.00,933,20240126,-14.04,705,20240806,13.76,875,-8.34,20250102,748,7.22,20250122,930,-13.76,20241219,705,13.76,20240806,0.34,N,011370,500,504 억,,1872448,N,N,0,N,00,N +20250207,100246,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,800,4,2,0.50,12049958,15105,28.56,790,809,787,1034,558,796,797.75,1.86,0,2266,829,812,797,780,765,821,789,504,238,500,570,1,1,100894865,807,9.41,0.20,12,0.01,85.00,3969.00,933,20240126,-14.26,705,20240806,13.48,875,-8.57,20250102,748,6.95,20250122,930,-13.98,20241219,705,13.48,20240806,0.34,N,011370,500,504 억,,1872448,N,N,0,N,00,N +20250207,090247,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,790,-6,5,-0.75,14268,18,0.03,790,796,790,1034,558,796,792.67,1.86,0,-2,829,812,797,780,765,821,789,504,238,500,570,1,1,100894865,797,9.29,0.20,12,0.00,85.00,3969.00,933,20240126,-15.33,705,20240806,12.06,875,-9.71,20250102,748,5.61,20250122,930,-15.05,20241219,705,12.06,20240806,0.34,N,011370,500,504 억,,1872448,N,N,0,N,00,N 20250206,160241,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,796,6,2,0.76,42216299,52880,94.31,783,814,782,1027,553,790,798.34,1.86,0,-6650,804,797,793,786,782,795,784,504,237,500,560,1,1,100894865,803,9.36,0.20,12,0.05,85.00,3969.00,938,20240124,-15.14,705,20240806,12.91,875,-9.03,20250102,748,6.42,20250122,930,-14.41,20241219,705,12.91,20240806,0.34,N,011370,500,504 억,,1878982,N,N,0,N,00,N 20250206,150243,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,796,6,2,0.76,41662283,52184,93.07,783,814,782,1027,553,790,798.37,1.86,0,-6578,804,797,793,786,782,795,784,504,237,500,560,1,1,100894865,803,9.36,0.20,12,0.05,85.00,3969.00,938,20240124,-15.14,705,20240806,12.91,875,-9.03,20250102,748,6.42,20250122,930,-14.41,20241219,705,12.91,20240806,0.34,N,011370,500,504 억,,1878982,N,N,0,N,00,N 20250206,140244,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,800,10,2,1.27,37337870,46768,83.41,783,814,782,1027,553,790,798.36,1.86,0,-5227,804,797,793,786,782,795,784,504,237,500,560,1,1,100894865,807,9.41,0.20,12,0.05,85.00,3969.00,938,20240124,-14.71,705,20240806,13.48,875,-8.57,20250102,748,6.95,20250122,930,-13.98,20241219,705,13.48,20240806,0.34,N,011370,500,504 억,,1878982,N,N,0,N,00,N diff --git a/011390/price/prices-20250201.csv b/011390/price/prices-20250201.csv index 9532720d00d8..372ffe95c89e 100644 --- a/011390/price/prices-20250201.csv +++ b/011390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74600,600,2,0.81,482357800,6490,69.81,74000,75300,73400,96200,51800,74000,74321.17,0.87,0,205,76733,75366,74033,72666,71333,76050,73350,53,22200,5000,45880,100,1,1056000,788,22.38,0.61,12,0.61,3333.00,123239.00,90600,20241213,-17.66,47600,20240805,56.72,89200,-16.37,20250121,68900,8.27,20250204,90600,-17.66,20241213,47600,56.72,20240805,4.06,N,011390,5000,52 억,,9202,N,N,0,N,00,N +20250207,150248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74900,900,2,1.22,439652300,5918,63.66,74000,75300,73400,96200,51800,74000,74290.69,0.87,0,199,76733,75366,74033,72666,71333,76050,73350,53,22200,5000,45880,100,1,1056000,791,22.47,0.61,12,0.56,3333.00,123239.00,90600,20241213,-17.33,47600,20240805,57.35,89200,-16.03,20250121,68900,8.71,20250204,90600,-17.33,20241213,47600,57.35,20240805,4.06,N,011390,5000,52 억,,9202,N,N,0,N,00,N +20250207,140247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74600,600,2,0.81,363317200,4900,52.71,74000,75300,73400,96200,51800,74000,74146.37,0.87,0,-63,76733,75366,74033,72666,71333,76050,73350,53,22200,5000,45880,100,1,1056000,788,22.38,0.61,12,0.46,3333.00,123239.00,90600,20241213,-17.66,47600,20240805,56.72,89200,-16.37,20250121,68900,8.27,20250204,90600,-17.66,20241213,47600,56.72,20240805,4.06,N,011390,5000,52 억,,9202,N,N,0,N,00,N +20250207,130246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74400,400,2,0.54,278099500,3759,40.44,74000,74900,73400,96200,51800,74000,73982.31,0.87,0,82,76733,75366,74033,72666,71333,76050,73350,53,22200,5000,45880,100,1,1056000,786,22.32,0.60,12,0.36,3333.00,123239.00,90600,20241213,-17.88,47600,20240805,56.30,89200,-16.59,20250121,68900,7.98,20250204,90600,-17.88,20241213,47600,56.30,20240805,4.06,N,011390,5000,52 억,,9202,N,N,0,N,00,N +20250207,120247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74000,0,3,0.00,262370100,3547,38.16,74000,74900,73400,96200,51800,74000,73969.58,0.87,0,12,76733,75366,74033,72666,71333,76050,73350,53,22200,5000,45880,100,1,1056000,781,22.20,0.60,12,0.34,3333.00,123239.00,90600,20241213,-18.32,47600,20240805,55.46,89200,-17.04,20250121,68900,7.40,20250204,90600,-18.32,20241213,47600,55.46,20240805,4.06,N,011390,5000,52 억,,9202,N,N,0,N,00,N +20250207,110246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74000,0,3,0.00,243464200,3292,35.41,74000,74900,73400,96200,51800,74000,73956.32,0.87,0,55,76733,75366,74033,72666,71333,76050,73350,53,22200,5000,45880,100,1,1056000,781,22.20,0.60,12,0.31,3333.00,123239.00,90600,20241213,-18.32,47600,20240805,55.46,89200,-17.04,20250121,68900,7.40,20250204,90600,-18.32,20241213,47600,55.46,20240805,4.06,N,011390,5000,52 억,,9202,N,N,0,N,00,N +20250207,100246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74200,200,2,0.27,206839000,2799,30.11,74000,74900,73400,96200,51800,74000,73897.46,0.87,0,8,76733,75366,74033,72666,71333,76050,73350,53,22200,5000,45880,100,1,1056000,784,22.26,0.60,12,0.27,3333.00,123239.00,90600,20241213,-18.10,47600,20240805,55.88,89200,-16.82,20250121,68900,7.69,20250204,90600,-18.10,20241213,47600,55.88,20240805,4.06,N,011390,5000,52 억,,9202,N,N,0,N,00,N +20250207,090247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,73500,-500,5,-0.68,14093100,191,2.05,74000,74000,73500,96200,51800,74000,73785.86,0.87,0,-6,76733,75366,74033,72666,71333,76050,73350,53,22200,5000,45880,100,1,1056000,776,22.05,0.60,12,0.02,3333.00,123239.00,90600,20241213,-18.87,47600,20240805,54.41,89200,-17.60,20250121,68900,6.68,20250204,90600,-18.87,20241213,47600,54.41,20240805,4.06,N,011390,5000,52 억,,9202,N,N,0,N,00,N 20250206,160242,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74000,2100,2,2.92,682156300,9222,168.56,72700,75400,72700,93400,50400,71900,73970.37,0.68,0,2139,74300,73100,72100,70900,69900,73700,71500,53,21500,5000,44570,100,1,1056000,781,22.20,0.60,12,0.87,3333.00,123239.00,90600,20241213,-18.32,47600,20240805,55.46,89200,-17.04,20250121,68900,7.40,20250204,90600,-18.32,20241213,47600,55.46,20240805,4.17,N,011390,5000,52 억,,7140,N,N,1,N,00,N 20250206,150243,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,73700,1800,2,2.50,646218300,8735,159.66,72700,75400,72700,93400,50400,71900,73980.34,0.68,0,2085,74300,73100,72100,70900,69900,73700,71500,53,21500,5000,44570,100,1,1056000,778,22.11,0.60,12,0.83,3333.00,123239.00,90600,20241213,-18.65,47600,20240805,54.83,89200,-17.38,20250121,68900,6.97,20250204,90600,-18.65,20241213,47600,54.83,20240805,4.17,N,011390,5000,52 억,,7140,N,N,1,N,00,N 20250206,140244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,73700,1800,2,2.50,611154900,8260,150.98,72700,75400,72700,93400,50400,71900,73989.70,0.68,0,1770,74300,73100,72100,70900,69900,73700,71500,53,21500,5000,44570,100,1,1056000,778,22.11,0.60,12,0.78,3333.00,123239.00,90600,20241213,-18.65,47600,20240805,54.83,89200,-17.38,20250121,68900,6.97,20250204,90600,-18.65,20241213,47600,54.83,20240805,4.17,N,011390,5000,52 억,,7140,N,N,1,N,00,N diff --git a/011420/price/prices-20250201.csv b/011420/price/prices-20250201.csv index 9e46df9170ec..8645257c1827 100644 --- a/011420/price/prices-20250201.csv +++ b/011420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160247,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2080,70,2,3.48,527456355,259810,152.92,2005,2080,1991,2610,1410,2010,2026.44,1.76,0,-5921,2043,2026,2013,1996,1983,2020,1990,138,600,500,1240,5,1,27549644,573,21.44,0.77,12,0.94,97.00,2713.00,3825,20240229,-45.62,1690,20240805,23.08,2445,-14.93,20250120,1915,8.62,20250102,3825,-45.62,20240229,1690,23.08,20240805,6.88,N,011420,500,137 억,,486158,N,N,1,N,00,N +20250207,150248,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2030,20,2,1.00,351393490,174524,102.72,2005,2045,1991,2610,1410,2010,2013.44,1.76,0,-2544,2043,2026,2013,1996,1983,2020,1990,138,600,500,1240,5,1,27549644,559,20.93,0.75,12,0.63,97.00,2713.00,3825,20240229,-46.93,1690,20240805,20.12,2445,-16.97,20250120,1915,6.01,20250102,3825,-46.93,20240229,1690,20.12,20240805,6.88,N,011420,500,137 억,,486158,N,N,14,N,00,N +20250207,140247,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2025,15,2,0.75,285040270,141886,83.51,2005,2040,1991,2610,1410,2010,2008.94,1.76,0,-6046,2043,2026,2013,1996,1983,2020,1990,138,600,500,1240,5,1,27549644,558,20.88,0.75,12,0.52,97.00,2713.00,3825,20240229,-47.06,1690,20240805,19.82,2445,-17.18,20250120,1915,5.74,20250102,3825,-47.06,20240229,1690,19.82,20240805,6.88,N,011420,500,137 억,,486158,N,N,14,N,00,N +20250207,130247,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2020,10,2,0.50,231578665,115474,67.96,2005,2035,1991,2610,1410,2010,2005.46,1.76,0,-12848,2043,2026,2013,1996,1983,2020,1990,138,600,500,1240,5,1,27549644,557,20.82,0.74,12,0.42,97.00,2713.00,3825,20240229,-47.19,1690,20240805,19.53,2445,-17.38,20250120,1915,5.48,20250102,3825,-47.19,20240229,1690,19.53,20240805,6.88,N,011420,500,137 억,,486158,N,N,14,N,00,N +20250207,120247,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2010,0,3,0.00,164938330,82443,48.52,2005,2010,1991,2610,1410,2010,2000.63,1.76,0,-14290,2043,2026,2013,1996,1983,2020,1990,138,600,500,1240,5,1,27549644,554,20.72,0.74,12,0.30,97.00,2713.00,3825,20240229,-47.45,1690,20240805,18.93,2445,-17.79,20250120,1915,4.96,20250102,3825,-47.45,20240229,1690,18.93,20240805,6.88,N,011420,500,137 억,,486158,N,N,14,N,00,N +20250207,110246,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2010,0,3,0.00,149653991,74797,44.02,2005,2010,1991,2610,1410,2010,2000.80,1.76,0,-13792,2043,2026,2013,1996,1983,2020,1990,138,600,500,1240,5,1,27549644,554,20.72,0.74,12,0.27,97.00,2713.00,3825,20240229,-47.45,1690,20240805,18.93,2445,-17.79,20250120,1915,4.96,20250102,3825,-47.45,20240229,1690,18.93,20240805,6.88,N,011420,500,137 억,,486158,N,N,14,N,00,N +20250207,100247,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2000,-10,5,-0.50,115045624,57488,33.84,2005,2010,1991,2610,1410,2010,2001.21,1.76,0,-10941,2043,2026,2013,1996,1983,2020,1990,138,600,500,1240,5,1,27549644,551,20.62,0.74,12,0.21,97.00,2713.00,3825,20240229,-47.71,1690,20240805,18.34,2445,-18.20,20250120,1915,4.44,20250102,3825,-47.71,20240229,1690,18.34,20240805,6.88,N,011420,500,137 억,,486158,N,N,14,N,00,N +20250207,090247,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2005,-5,5,-0.25,30514917,15266,8.99,2005,2010,1991,2610,1410,2010,1998.88,1.76,0,-8980,2043,2026,2013,1996,1983,2020,1990,138,600,500,1240,5,1,27549644,552,20.67,0.74,12,0.06,97.00,2713.00,3825,20240229,-47.58,1690,20240805,18.64,2445,-18.00,20250120,1915,4.70,20250102,3825,-47.58,20240229,1690,18.64,20240805,6.88,N,011420,500,137 억,,486158,N,N,14,N,00,N 20250206,160242,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2010,0,3,0.00,336797995,167405,89.62,2030,2030,2000,2610,1410,2010,2011.89,1.79,0,-7391,2056,2032,2021,1997,1986,2027,1992,138,600,500,1240,5,1,27549644,554,20.72,0.74,12,0.61,97.00,2713.00,3825,20240229,-47.45,1690,20240805,18.93,2445,-17.79,20250120,1915,4.96,20250102,3825,-47.45,20240229,1690,18.93,20240805,7.70,N,011420,500,137 억,,493541,N,N,14,N,00,N 20250206,150243,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2020,10,2,0.50,277628380,137987,73.87,2030,2030,2000,2610,1410,2010,2011.99,1.79,0,-3808,2056,2032,2021,1997,1986,2027,1992,138,600,500,1240,5,1,27549644,557,20.82,0.74,12,0.50,97.00,2713.00,3825,20240229,-47.19,1690,20240805,19.53,2445,-17.38,20250120,1915,5.48,20250102,3825,-47.19,20240229,1690,19.53,20240805,7.70,N,011420,500,137 억,,493541,N,N,9,N,00,N 20250206,140244,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2015,5,2,0.25,243109120,120860,64.70,2030,2030,2000,2610,1410,2010,2011.49,1.79,0,-1278,2056,2032,2021,1997,1986,2027,1992,138,600,500,1240,5,1,27549644,555,20.77,0.74,12,0.44,97.00,2713.00,3825,20240229,-47.32,1690,20240805,19.23,2445,-17.59,20250120,1915,5.22,20250102,3825,-47.32,20240229,1690,19.23,20240805,7.70,N,011420,500,137 억,,493541,N,N,9,N,00,N diff --git a/011500/price/prices-20250201.csv b/011500/price/prices-20250201.csv index a994933d12d6..3371af7af675 100644 --- a/011500/price/prices-20250201.csv +++ b/011500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160247,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,13890,20,2,0.14,1040045070,75116,122.83,13800,14080,13600,18030,9710,13870,13845.79,3.32,0,-9239,14136,14002,13826,13692,13516,14070,13760,78,4160,500,8870,10,1,15637042,2172,17.52,1.33,12,0.48,793.00,10440.00,26950,20240312,-48.46,10350,20240805,34.20,15800,-12.09,20250116,12920,7.51,20250203,26950,-48.46,20240312,10350,34.20,20240805,4.26,N,011500,500,78 억,,519526,N,N,1,N,00,N +20250207,150248,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,13900,30,2,0.22,974417740,70395,115.11,13800,14080,13600,18030,9710,13870,13842.14,3.32,0,-7602,14136,14002,13826,13692,13516,14070,13760,78,4160,500,8870,10,1,15637042,2174,17.53,1.33,12,0.45,793.00,10440.00,26950,20240312,-48.42,10350,20240805,34.30,15800,-12.03,20250116,12920,7.59,20250203,26950,-48.42,20240312,10350,34.30,20240805,4.26,N,011500,500,78 억,,519526,N,N,7,N,00,N +20250207,140247,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,13840,-30,5,-0.22,890513730,64350,105.23,13800,14080,13600,18030,9710,13870,13838.60,3.32,0,-10070,14136,14002,13826,13692,13516,14070,13760,78,4160,500,8870,10,1,15637042,2164,17.45,1.33,12,0.41,793.00,10440.00,26950,20240312,-48.65,10350,20240805,33.72,15800,-12.41,20250116,12920,7.12,20250203,26950,-48.65,20240312,10350,33.72,20240805,4.26,N,011500,500,78 억,,519526,N,N,7,N,00,N +20250207,130247,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,13880,10,2,0.07,793126810,57335,93.76,13800,14080,13600,18030,9710,13870,13833.21,3.32,0,-11242,14136,14002,13826,13692,13516,14070,13760,78,4160,500,8870,10,1,15637042,2170,17.50,1.33,12,0.37,793.00,10440.00,26950,20240312,-48.50,10350,20240805,34.11,15800,-12.15,20250116,12920,7.43,20250203,26950,-48.50,20240312,10350,34.11,20240805,4.26,N,011500,500,78 억,,519526,N,N,7,N,00,N +20250207,120247,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,13780,-90,5,-0.65,707562170,51169,83.68,13800,14080,13600,18030,9710,13870,13827.95,3.32,0,-11226,14136,14002,13826,13692,13516,14070,13760,78,4160,500,8870,10,1,15637042,2155,17.38,1.32,12,0.33,793.00,10440.00,26950,20240312,-48.87,10350,20240805,33.14,15800,-12.78,20250116,12920,6.66,20250203,26950,-48.87,20240312,10350,33.14,20240805,4.26,N,011500,500,78 억,,519526,N,N,7,N,00,N +20250207,110247,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,13890,20,2,0.14,645015780,46641,76.27,13800,14080,13600,18030,9710,13870,13829.37,3.32,0,-9466,14136,14002,13826,13692,13516,14070,13760,78,4160,500,8870,10,1,15637042,2172,17.52,1.33,12,0.30,793.00,10440.00,26950,20240312,-48.46,10350,20240805,34.20,15800,-12.09,20250116,12920,7.51,20250203,26950,-48.46,20240312,10350,34.20,20240805,4.26,N,011500,500,78 억,,519526,N,N,7,N,00,N +20250207,100247,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,13730,-140,5,-1.01,448485990,32325,52.86,13800,14080,13600,18030,9710,13870,13874.28,3.32,0,-6629,14136,14002,13826,13692,13516,14070,13760,78,4160,500,8870,10,1,15637042,2147,17.31,1.32,12,0.21,793.00,10440.00,26950,20240312,-49.05,10350,20240805,32.66,15800,-13.10,20250116,12920,6.27,20250203,26950,-49.05,20240312,10350,32.66,20240805,4.26,N,011500,500,78 억,,519526,N,N,7,N,00,N +20250207,090247,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,13660,-210,5,-1.51,29392600,2138,3.50,13800,13800,13660,18030,9710,13870,13747.71,3.32,0,-1375,14136,14002,13826,13692,13516,14070,13760,78,4160,500,8870,10,1,15637042,2136,17.23,1.31,12,0.01,793.00,10440.00,26950,20240312,-49.31,10350,20240805,31.98,15800,-13.54,20250116,12920,5.73,20250203,26950,-49.31,20240312,10350,31.98,20240805,4.26,N,011500,500,78 억,,519526,N,N,7,N,00,N 20250206,160242,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,13870,20,2,0.14,837652550,60600,89.22,13770,13960,13650,18000,9700,13850,13822.41,3.37,0,-7713,14230,14040,13740,13550,13250,14135,13645,78,4150,500,8860,10,1,15637042,2169,17.49,1.33,12,0.39,793.00,10440.00,26950,20240312,-48.53,10350,20240805,34.01,15800,-12.22,20250116,12920,7.35,20250203,26950,-48.53,20240312,10350,34.01,20240805,4.34,N,011500,500,78 억,,527292,N,N,7,N,00,N 20250206,150244,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,13850,0,3,0.00,801650720,58002,85.39,13770,13960,13650,18000,9700,13850,13821.00,3.37,0,-8276,14230,14040,13740,13550,13250,14135,13645,78,4150,500,8860,10,1,15637042,2166,17.47,1.33,12,0.37,793.00,10440.00,26950,20240312,-48.61,10350,20240805,33.82,15800,-12.34,20250116,12920,7.20,20250203,26950,-48.61,20240312,10350,33.82,20240805,4.34,N,011500,500,78 억,,527292,N,N,5,N,00,N 20250206,140245,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,13820,-30,5,-0.22,671093320,48534,71.45,13770,13960,13650,18000,9700,13850,13827.20,3.37,0,-11523,14230,14040,13740,13550,13250,14135,13645,78,4150,500,8860,10,1,15637042,2161,17.43,1.32,12,0.31,793.00,10440.00,26950,20240312,-48.72,10350,20240805,33.53,15800,-12.53,20250116,12920,6.97,20250203,26950,-48.72,20240312,10350,33.53,20240805,4.34,N,011500,500,78 억,,527292,N,N,5,N,00,N diff --git a/011560/price/prices-20250201.csv b/011560/price/prices-20250201.csv index 510c2e050061..e006d3bb3bb5 100644 --- a/011560/price/prices-20250201.csv +++ b/011560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160247,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10480,0,3,0.00,253873000,24226,42.68,10540,10580,10380,13620,7340,10480,10479.36,9.30,0,-3901,10740,10610,10390,10260,10040,10675,10325,53,3140,500,7750,10,1,10530000,1104,3.66,0.52,12,0.23,2863.00,20149.00,14940,20240529,-29.85,8210,20240125,27.65,10850,-3.41,20250117,9900,5.86,20250205,14940,-29.85,20240529,8460,23.88,20240207,1.02,N,011560,500,52 억,,979114,N,N,0,N,00,N +20250207,150248,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10500,20,2,0.19,243899850,23274,41.00,10540,10580,10380,13620,7340,10480,10479.50,9.30,0,-3166,10740,10610,10390,10260,10040,10675,10325,53,3140,500,7750,10,1,10530000,1106,3.67,0.52,12,0.22,2863.00,20149.00,14940,20240529,-29.72,8210,20240125,27.89,10850,-3.23,20250117,9900,6.06,20250205,14940,-29.72,20240529,8460,24.11,20240207,1.02,N,011560,500,52 억,,979114,N,N,0,N,00,N +20250207,140247,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10440,-40,5,-0.38,236467230,22563,39.75,10540,10580,10380,13620,7340,10480,10480.31,9.30,0,-3134,10740,10610,10390,10260,10040,10675,10325,53,3140,500,7750,10,1,10530000,1099,3.65,0.52,12,0.21,2863.00,20149.00,14940,20240529,-30.12,8210,20240125,27.16,10850,-3.78,20250117,9900,5.45,20250205,14940,-30.12,20240529,8460,23.40,20240207,1.02,N,011560,500,52 억,,979114,N,N,0,N,00,N +20250207,130247,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10400,-80,5,-0.76,229462140,21889,38.56,10540,10580,10400,13620,7340,10480,10482.99,9.30,0,-2722,10740,10610,10390,10260,10040,10675,10325,53,3140,500,7750,10,1,10530000,1095,3.63,0.52,12,0.21,2863.00,20149.00,14940,20240529,-30.39,8210,20240125,26.67,10850,-4.15,20250117,9900,5.05,20250205,14940,-30.39,20240529,8460,22.93,20240207,1.02,N,011560,500,52 억,,979114,N,N,0,N,00,N +20250207,120247,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10480,0,3,0.00,176191990,16782,29.56,10540,10580,10450,13620,7340,10480,10498.87,9.30,0,-193,10740,10610,10390,10260,10040,10675,10325,53,3140,500,7750,10,1,10530000,1104,3.66,0.52,12,0.16,2863.00,20149.00,14940,20240529,-29.85,8210,20240125,27.65,10850,-3.41,20250117,9900,5.86,20250205,14940,-29.85,20240529,8460,23.88,20240207,1.02,N,011560,500,52 억,,979114,N,N,0,N,00,N +20250207,110247,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10470,-10,5,-0.10,146025830,13899,24.48,10540,10580,10450,13620,7340,10480,10506.21,9.30,0,-266,10740,10610,10390,10260,10040,10675,10325,53,3140,500,7750,10,1,10530000,1102,3.66,0.52,12,0.13,2863.00,20149.00,14940,20240529,-29.92,8210,20240125,27.53,10850,-3.50,20250117,9900,5.76,20250205,14940,-29.92,20240529,8460,23.76,20240207,1.02,N,011560,500,52 억,,979114,N,N,0,N,00,N +20250207,100247,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10520,40,2,0.38,114161030,10861,19.13,10540,10580,10450,13620,7340,10480,10511.10,9.30,0,199,10740,10610,10390,10260,10040,10675,10325,53,3140,500,7750,10,1,10530000,1108,3.67,0.52,12,0.10,2863.00,20149.00,14940,20240529,-29.59,8210,20240125,28.14,10850,-3.04,20250117,9900,6.26,20250205,14940,-29.59,20240529,8460,24.35,20240207,1.02,N,011560,500,52 억,,979114,N,N,0,N,00,N +20250207,090248,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10490,10,2,0.10,11449540,1091,1.92,10540,10580,10450,13620,7340,10480,10494.54,9.30,0,-872,10740,10610,10390,10260,10040,10675,10325,53,3140,500,7750,10,1,10530000,1105,3.66,0.52,12,0.01,2863.00,20149.00,14940,20240529,-29.79,8210,20240125,27.77,10850,-3.32,20250117,9900,5.96,20250205,14940,-29.79,20240529,8460,24.00,20240207,1.02,N,011560,500,52 억,,979114,N,N,0,N,00,N 20250206,160243,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10480,390,2,3.87,588325780,56654,88.17,10200,10520,10170,13110,7070,10090,10384.54,9.16,0,15134,10256,10172,10036,9952,9816,10215,9995,53,3020,500,7460,10,1,10530000,1104,3.66,0.52,12,0.54,2863.00,20149.00,14940,20240529,-29.85,8210,20240125,27.65,10850,-3.41,20250117,9900,5.86,20250205,14940,-29.85,20240529,8460,23.88,20240206,1.02,N,011560,500,52 억,,964990,N,N,0,N,00,N 20250206,150244,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10440,350,2,3.47,562184600,54155,84.28,10200,10520,10170,13110,7070,10090,10381.03,9.16,0,15494,10256,10172,10036,9952,9816,10215,9995,53,3020,500,7460,10,1,10530000,1099,3.65,0.52,12,0.51,2863.00,20149.00,14940,20240529,-30.12,8210,20240125,27.16,10850,-3.78,20250117,9900,5.45,20250205,14940,-30.12,20240529,8460,23.40,20240206,1.02,N,011560,500,52 억,,964990,N,N,0,N,00,N 20250206,140245,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10380,290,2,2.87,492426040,47437,73.82,10200,10520,10170,13110,7070,10090,10380.63,9.16,0,15906,10256,10172,10036,9952,9816,10215,9995,53,3020,500,7460,10,1,10530000,1093,3.63,0.52,12,0.45,2863.00,20149.00,14940,20240529,-30.52,8210,20240125,26.43,10850,-4.33,20250117,9900,4.85,20250205,14940,-30.52,20240529,8460,22.70,20240206,1.02,N,011560,500,52 억,,964990,N,N,0,N,00,N diff --git a/011690/price/prices-20250201.csv b/011690/price/prices-20250201.csv index e0cedd132080..21d07dd59335 100644 --- a/011690/price/prices-20250201.csv +++ b/011690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2085,-35,5,-1.65,279161520,134990,15.13,2110,2110,2015,2755,1485,2120,2067.94,1.11,0,15029,2420,2270,2160,2010,1900,2345,2085,914,635,2500,1520,5,1,36574394,763,-231.67,0.75,12,0.37,-9.00,2788.00,4600,20240502,-54.67,1790,20250114,16.48,2335,-10.71,20250205,1790,16.48,20250114,4600,-54.67,20240502,1790,16.48,20250114,1.01,N,011690,2500,914 억,,406775,N,N,0,N,00,N +20250207,150249,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2075,-45,5,-2.12,238438560,115397,12.93,2110,2110,2015,2755,1485,2120,2066.24,1.11,0,19041,2420,2270,2160,2010,1900,2345,2085,914,635,2500,1520,5,1,36574394,759,-230.56,0.74,12,0.32,-9.00,2788.00,4600,20240502,-54.89,1790,20250114,15.92,2335,-11.13,20250205,1790,15.92,20250114,4600,-54.89,20240502,1790,15.92,20250114,1.01,N,011690,2500,914 억,,406775,N,N,0,N,00,N +20250207,140248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2080,-40,5,-1.89,212219650,102807,11.52,2110,2110,2015,2755,1485,2120,2064.25,1.11,0,21317,2420,2270,2160,2010,1900,2345,2085,914,635,2500,1520,5,1,36574394,761,-231.11,0.75,12,0.28,-9.00,2788.00,4600,20240502,-54.78,1790,20250114,16.20,2335,-10.92,20250205,1790,16.20,20250114,4600,-54.78,20240502,1790,16.20,20250114,1.01,N,011690,2500,914 억,,406775,N,N,0,N,00,N +20250207,130247,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2090,-30,5,-1.42,176227570,85591,9.59,2110,2110,2015,2755,1485,2120,2058.95,1.11,0,18485,2420,2270,2160,2010,1900,2345,2085,914,635,2500,1520,5,1,36574394,764,-232.22,0.75,12,0.23,-9.00,2788.00,4600,20240502,-54.57,1790,20250114,16.76,2335,-10.49,20250205,1790,16.76,20250114,4600,-54.57,20240502,1790,16.76,20250114,1.01,N,011690,2500,914 억,,406775,N,N,0,N,00,N +20250207,120248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2075,-45,5,-2.12,164863385,80110,8.98,2110,2110,2015,2755,1485,2120,2057.96,1.11,0,15624,2420,2270,2160,2010,1900,2345,2085,914,635,2500,1520,5,1,36574394,759,-230.56,0.74,12,0.22,-9.00,2788.00,4600,20240502,-54.89,1790,20250114,15.92,2335,-11.13,20250205,1790,15.92,20250114,4600,-54.89,20240502,1790,15.92,20250114,1.01,N,011690,2500,914 억,,406775,N,N,0,N,00,N +20250207,110247,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2070,-50,5,-2.36,159333435,77444,8.68,2110,2110,2015,2755,1485,2120,2057.40,1.11,0,15657,2420,2270,2160,2010,1900,2345,2085,914,635,2500,1520,5,1,36574394,757,-230.00,0.74,12,0.21,-9.00,2788.00,4600,20240502,-55.00,1790,20250114,15.64,2335,-11.35,20250205,1790,15.64,20250114,4600,-55.00,20240502,1790,15.64,20250114,1.01,N,011690,2500,914 억,,406775,N,N,0,N,00,N +20250207,100247,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2065,-55,5,-2.59,140069945,68135,7.64,2110,2110,2015,2755,1485,2120,2055.77,1.11,0,12445,2420,2270,2160,2010,1900,2345,2085,914,635,2500,1520,5,1,36574394,755,-229.44,0.74,12,0.19,-9.00,2788.00,4600,20240502,-55.11,1790,20250114,15.36,2335,-11.56,20250205,1790,15.36,20250114,4600,-55.11,20240502,1790,15.36,20250114,1.01,N,011690,2500,914 억,,406775,N,N,0,N,00,N +20250207,090248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2090,-30,5,-1.42,6961055,3317,0.37,2110,2110,2085,2755,1485,2120,2098.58,1.11,0,394,2420,2270,2160,2010,1900,2345,2085,914,635,2500,1520,5,1,36574394,764,-232.22,0.75,12,0.01,-9.00,2788.00,4600,20240502,-54.57,1790,20250114,16.76,2335,-10.49,20250205,1790,16.76,20250114,4600,-54.57,20240502,1790,16.76,20250114,1.01,N,011690,2500,914 억,,406775,N,N,0,N,00,N 20250206,160243,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2120,70,2,3.41,1924572745,889534,58.64,2070,2310,2050,2665,1435,2050,2163.71,1.05,0,22374,2562,2306,2079,1823,1596,2434,1951,914,615,2500,1470,5,1,36574394,775,-235.56,0.76,12,2.43,-9.00,2788.00,4600,20240502,-53.91,1790,20250114,18.44,2335,-9.21,20250205,1790,18.44,20250114,4600,-53.91,20240502,1790,18.44,20250114,1.02,N,011690,2500,914 억,,384331,N,N,0,N,00,N 20250206,150244,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2110,60,2,2.93,1874020705,865593,57.07,2070,2310,2050,2665,1435,2050,2165.01,1.05,0,20132,2562,2306,2079,1823,1596,2434,1951,914,615,2500,1470,5,1,36574394,772,-234.44,0.76,12,2.37,-9.00,2788.00,4600,20240502,-54.13,1790,20250114,17.88,2335,-9.64,20250205,1790,17.88,20250114,4600,-54.13,20240502,1790,17.88,20250114,1.02,N,011690,2500,914 억,,384331,N,N,0,N,00,N 20250206,140245,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2090,40,2,1.95,1808870820,834669,55.03,2070,2310,2050,2665,1435,2050,2167.17,1.05,0,13707,2562,2306,2079,1823,1596,2434,1951,914,615,2500,1470,5,1,36574394,764,-232.22,0.75,12,2.28,-9.00,2788.00,4600,20240502,-54.57,1790,20250114,16.76,2335,-10.49,20250205,1790,16.76,20250114,4600,-54.57,20240502,1790,16.76,20250114,1.02,N,011690,2500,914 억,,384331,N,N,0,N,00,N diff --git a/011700/price/prices-20250201.csv b/011700/price/prices-20250201.csv index 0afe2c17809b..f14e5666a78d 100644 --- a/011700/price/prices-20250201.csv +++ b/011700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3180,-100,5,-3.05,712461380,222347,149.15,3240,3280,3175,4260,2300,3280,3204.28,4.94,0,5120,3366,3322,3301,3257,3236,3312,3247,162,980,500,2230,5,1,32446151,1032,-52.13,1.14,12,0.69,-61.00,2794.00,6170,20240528,-48.46,2560,20241209,24.22,3775,-15.76,20250117,2685,18.44,20250102,6170,-48.46,20240528,2560,24.22,20241209,3.72,N,011700,500,162 억,,1601779,N,N,2,N,00,N +20250207,150249,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3185,-95,5,-2.90,645423560,201264,135.01,3240,3280,3180,4260,2300,3280,3206.85,4.94,0,9469,3366,3322,3301,3257,3236,3312,3247,162,980,500,2230,5,1,32446151,1033,-52.21,1.14,12,0.62,-61.00,2794.00,6170,20240528,-48.38,2560,20241209,24.41,3775,-15.63,20250117,2685,18.62,20250102,6170,-48.38,20240528,2560,24.41,20241209,3.72,N,011700,500,162 억,,1601779,N,N,14,N,00,N +20250207,140248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3180,-100,5,-3.05,587914245,183221,122.91,3240,3280,3180,4260,2300,3280,3208.77,4.94,0,12560,3366,3322,3301,3257,3236,3312,3247,162,980,500,2230,5,1,32446151,1032,-52.13,1.14,12,0.56,-61.00,2794.00,6170,20240528,-48.46,2560,20241209,24.22,3775,-15.76,20250117,2685,18.44,20250102,6170,-48.46,20240528,2560,24.22,20241209,3.72,N,011700,500,162 억,,1601779,N,N,14,N,00,N +20250207,130248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3195,-85,5,-2.59,537164100,167284,112.22,3240,3280,3185,4260,2300,3280,3211.09,4.94,0,20715,3366,3322,3301,3257,3236,3312,3247,162,980,500,2230,5,1,32446151,1037,-52.38,1.14,12,0.52,-61.00,2794.00,6170,20240528,-48.22,2560,20241209,24.80,3775,-15.36,20250117,2685,18.99,20250102,6170,-48.22,20240528,2560,24.80,20241209,3.72,N,011700,500,162 억,,1601779,N,N,14,N,00,N +20250207,120248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3195,-85,5,-2.59,474701950,147723,99.09,3240,3280,3185,4260,2300,3280,3213.46,4.94,0,18534,3366,3322,3301,3257,3236,3312,3247,162,980,500,2230,5,1,32446151,1037,-52.38,1.14,12,0.46,-61.00,2794.00,6170,20240528,-48.22,2560,20241209,24.80,3775,-15.36,20250117,2685,18.99,20250102,6170,-48.22,20240528,2560,24.80,20241209,3.72,N,011700,500,162 억,,1601779,N,N,14,N,00,N +20250207,110248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3225,-55,5,-1.68,422200055,131358,88.12,3240,3280,3185,4260,2300,3280,3214.12,4.94,0,24161,3366,3322,3301,3257,3236,3312,3247,162,980,500,2230,5,1,32446151,1046,-52.87,1.15,12,0.40,-61.00,2794.00,6170,20240528,-47.73,2560,20241209,25.98,3775,-14.57,20250117,2685,20.11,20250102,6170,-47.73,20240528,2560,25.98,20241209,3.72,N,011700,500,162 억,,1601779,N,N,14,N,00,N +20250207,100248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3210,-70,5,-2.13,254178320,79183,53.12,3240,3280,3185,4260,2300,3280,3210.01,4.94,0,-1713,3366,3322,3301,3257,3236,3312,3247,162,980,500,2230,5,1,32446151,1042,-52.62,1.15,12,0.24,-61.00,2794.00,6170,20240528,-47.97,2560,20241209,25.39,3775,-14.97,20250117,2685,19.55,20250102,6170,-47.97,20240528,2560,25.39,20241209,3.72,N,011700,500,162 억,,1601779,N,N,14,N,00,N +20250207,090248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3205,-75,5,-2.29,51521790,15949,10.70,3240,3280,3200,4260,2300,3280,3230.39,4.94,0,-3895,3366,3322,3301,3257,3236,3312,3247,162,980,500,2230,5,1,32446151,1040,-52.54,1.15,12,0.05,-61.00,2794.00,6170,20240528,-48.06,2560,20241209,25.20,3775,-15.10,20250117,2685,19.37,20250102,6170,-48.06,20240528,2560,25.20,20241209,3.72,N,011700,500,162 억,,1601779,N,N,14,N,00,N 20250206,160243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3280,-15,5,-0.46,490020715,148004,112.42,3325,3345,3280,4280,2310,3295,3310.86,4.96,0,-5094,3371,3332,3311,3272,3251,3322,3262,162,985,500,2240,5,1,32446151,1064,-53.77,1.17,12,0.46,-61.00,2794.00,6170,20240528,-46.84,2560,20241209,28.12,3775,-13.11,20250117,2685,22.16,20250102,6170,-46.84,20240528,2560,28.12,20241209,3.82,N,011700,500,162 억,,1610056,N,N,14,N,00,N 20250206,150244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3300,5,2,0.15,456481105,137803,104.67,3325,3345,3285,4280,2310,3295,3312.56,4.96,0,-7142,3371,3332,3311,3272,3251,3322,3262,162,985,500,2240,5,1,32446151,1071,-54.10,1.18,12,0.42,-61.00,2794.00,6170,20240528,-46.52,2560,20241209,28.91,3775,-12.58,20250117,2685,22.91,20250102,6170,-46.52,20240528,2560,28.91,20241209,3.82,N,011700,500,162 억,,1610056,N,N,11,N,00,N 20250206,140245,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3300,5,2,0.15,405347860,122275,92.88,3325,3345,3290,4280,2310,3295,3315.05,4.96,0,-5051,3371,3332,3311,3272,3251,3322,3262,162,985,500,2240,5,1,32446151,1071,-54.10,1.18,12,0.38,-61.00,2794.00,6170,20240528,-46.52,2560,20241209,28.91,3775,-12.58,20250117,2685,22.91,20250102,6170,-46.52,20240528,2560,28.91,20241209,3.82,N,011700,500,162 억,,1610056,N,N,11,N,00,N diff --git a/011760/price/prices-20250201.csv b/011760/price/prices-20250201.csv index 83f6d3dcab29..0004761dc09d 100644 --- a/011760/price/prices-20250201.csv +++ b/011760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160248,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,19700,450,2,2.34,1382282920,70842,136.78,19280,19950,19130,25000,13480,19250,19512.05,6.89,0,2403,19756,19502,19186,18932,18616,19630,19060,661,5750,5000,14240,10,1,13228966,2606,3.11,0.44,12,0.54,6326.00,45236.00,24500,20240521,-19.59,16130,20240417,22.13,20350,-3.19,20250122,18700,5.35,20250109,24500,-19.59,20240521,16130,22.13,20240417,1.82,N,011760,5000,661 억,,911971,N,N,35,N,00,N +20250207,150249,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,19650,400,2,2.08,1332692680,68319,131.91,19280,19950,19130,25000,13480,19250,19506.91,6.89,0,1864,19756,19502,19186,18932,18616,19630,19060,661,5750,5000,14240,10,1,13228966,2599,3.11,0.43,12,0.52,6326.00,45236.00,24500,20240521,-19.80,16130,20240417,21.82,20350,-3.44,20250122,18700,5.08,20250109,24500,-19.80,20240521,16130,21.82,20240417,1.82,N,011760,5000,661 억,,911971,N,N,0,N,00,N +20250207,140248,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,19560,310,2,1.61,853767980,44043,85.03,19280,19700,19130,25000,13480,19250,19384.87,6.89,0,-7184,19756,19502,19186,18932,18616,19630,19060,661,5750,5000,14240,10,1,13228966,2588,3.09,0.43,12,0.33,6326.00,45236.00,24500,20240521,-20.16,16130,20240417,21.26,20350,-3.88,20250122,18700,4.60,20250109,24500,-20.16,20240521,16130,21.26,20240417,1.82,N,011760,5000,661 억,,911971,N,N,0,N,00,N +20250207,130248,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,19520,270,2,1.40,560017350,29003,56.00,19280,19560,19130,25000,13480,19250,19308.95,6.89,0,-8146,19756,19502,19186,18932,18616,19630,19060,661,5750,5000,14240,10,1,13228966,2582,3.09,0.43,12,0.22,6326.00,45236.00,24500,20240521,-20.33,16130,20240417,21.02,20350,-4.08,20250122,18700,4.39,20250109,24500,-20.33,20240521,16130,21.02,20240417,1.82,N,011760,5000,661 억,,911971,N,N,0,N,00,N +20250207,120248,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,19190,-60,5,-0.31,491699820,25472,49.18,19280,19430,19130,25000,13480,19250,19303.54,6.89,0,-8439,19756,19502,19186,18932,18616,19630,19060,661,5750,5000,14240,10,1,13228966,2539,3.03,0.42,12,0.19,6326.00,45236.00,24500,20240521,-21.67,16130,20240417,18.97,20350,-5.70,20250122,18700,2.62,20250109,24500,-21.67,20240521,16130,18.97,20240417,1.82,N,011760,5000,661 억,,911971,N,N,0,N,00,N +20250207,110248,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,19240,-10,5,-0.05,427800800,22154,42.77,19280,19430,19130,25000,13480,19250,19310.32,6.89,0,-6802,19756,19502,19186,18932,18616,19630,19060,661,5750,5000,14240,10,1,13228966,2545,3.04,0.43,12,0.17,6326.00,45236.00,24500,20240521,-21.47,16130,20240417,19.28,20350,-5.45,20250122,18700,2.89,20250109,24500,-21.47,20240521,16130,19.28,20240417,1.82,N,011760,5000,661 억,,911971,N,N,0,N,00,N +20250207,100248,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,19360,110,2,0.57,281889010,14576,28.14,19280,19430,19130,25000,13480,19250,19339.26,6.89,0,-4998,19756,19502,19186,18932,18616,19630,19060,661,5750,5000,14240,10,1,13228966,2561,3.06,0.43,12,0.11,6326.00,45236.00,24500,20240521,-20.98,16130,20240417,20.02,20350,-4.86,20250122,18700,3.53,20250109,24500,-20.98,20240521,16130,20.02,20240417,1.82,N,011760,5000,661 억,,911971,N,N,0,N,00,N +20250207,090249,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,19200,-50,5,-0.26,10687860,555,1.07,19280,19280,19200,25000,13480,19250,19257.41,6.89,0,-528,19756,19502,19186,18932,18616,19630,19060,661,5750,5000,14240,10,1,13228966,2540,3.04,0.42,12,0.00,6326.00,45236.00,24500,20240521,-21.63,16130,20240417,19.03,20350,-5.65,20250122,18700,2.67,20250109,24500,-21.63,20240521,16130,19.03,20240417,1.82,N,011760,5000,661 억,,911971,N,N,0,N,00,N 20250206,160243,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,19250,400,2,2.12,994879820,51744,113.12,18870,19440,18870,24500,13200,18850,19226.96,6.76,0,15233,19230,19040,18900,18710,18570,18970,18640,661,5650,5000,13940,10,1,13228966,2547,3.04,0.43,12,0.39,6326.00,45236.00,24500,20240521,-21.43,16130,20240417,19.34,20350,-5.41,20250122,18700,2.94,20250109,24500,-21.43,20240521,16130,19.34,20240417,1.87,N,011760,5000,661 억,,893843,N,N,18,N,00,N 20250206,150245,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,19300,450,2,2.39,928572950,48291,105.57,18870,19440,18870,24500,13200,18850,19228.70,6.76,0,14634,19230,19040,18900,18710,18570,18970,18640,661,5650,5000,13940,10,1,13228966,2553,3.05,0.43,12,0.37,6326.00,45236.00,24500,20240521,-21.22,16130,20240417,19.65,20350,-5.16,20250122,18700,3.21,20250109,24500,-21.22,20240521,16130,19.65,20240417,1.87,N,011760,5000,661 억,,893843,N,N,18,N,00,N 20250206,140246,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,19340,490,2,2.60,866660510,45086,98.57,18870,19440,18870,24500,13200,18850,19222.39,6.76,0,15321,19230,19040,18900,18710,18570,18970,18640,661,5650,5000,13940,10,1,13228966,2558,3.06,0.43,12,0.34,6326.00,45236.00,24500,20240521,-21.06,16130,20240417,19.90,20350,-4.96,20250122,18700,3.42,20250109,24500,-21.06,20240521,16130,19.90,20240417,1.87,N,011760,5000,661 억,,893843,N,N,18,N,00,N diff --git a/011780/price/prices-20250201.csv b/011780/price/prices-20250201.csv index 546ab728c0c1..15e653c678c9 100644 --- a/011780/price/prices-20250201.csv +++ b/011780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,110100,-300,5,-0.27,11828917000,106963,159.66,108500,112100,107400,143500,77300,110400,110589.57,19.85,0,-23760,113733,112066,110033,108366,106333,111050,107350,1523,33100,5000,81690,100,1,27334587,30095,7.93,0.59,12,0.39,13880.00,185837.00,167000,20240715,-34.07,87300,20241209,26.12,115000,-4.26,20250205,88300,24.69,20250103,167000,-34.07,20240715,87300,26.12,20241209,0.40,N,011780,5000,1523 억,,5426341,N,N,385,N,00,N +20250207,150250,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,110800,400,2,0.36,10987235600,99334,148.28,108500,112100,107400,143500,77300,110400,110609.01,19.85,0,-23096,113733,112066,110033,108366,106333,111050,107350,1523,33100,5000,81690,100,1,27334587,30287,7.98,0.60,12,0.36,13880.00,185837.00,167000,20240715,-33.65,87300,20241209,26.92,115000,-3.65,20250205,88300,25.48,20250103,167000,-33.65,20240715,87300,26.92,20241209,0.40,N,011780,5000,1523 억,,5426341,N,N,177,N,00,N +20250207,140248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111000,600,2,0.54,8839073400,79968,119.37,108500,112100,107400,143500,77300,110400,110532.63,19.85,0,-21979,113733,112066,110033,108366,106333,111050,107350,1523,33100,5000,81690,100,1,27334587,30341,8.00,0.60,12,0.29,13880.00,185837.00,167000,20240715,-33.53,87300,20241209,27.15,115000,-3.48,20250205,88300,25.71,20250103,167000,-33.53,20240715,87300,27.15,20241209,0.40,N,011780,5000,1523 억,,5426341,N,N,177,N,00,N +20250207,130248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111900,1500,2,1.36,7267086600,65842,98.28,108500,111900,107400,143500,77300,110400,110371.60,19.85,0,-19508,113733,112066,110033,108366,106333,111050,107350,1523,33100,5000,81690,100,1,27334587,30587,8.06,0.60,12,0.24,13880.00,185837.00,167000,20240715,-32.99,87300,20241209,28.18,115000,-2.70,20250205,88300,26.73,20250103,167000,-32.99,20240715,87300,28.18,20241209,0.40,N,011780,5000,1523 억,,5426341,N,N,177,N,00,N +20250207,120248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111200,800,2,0.72,5821629500,52870,78.92,108500,111200,107400,143500,77300,110400,110112.15,19.85,0,-14442,113733,112066,110033,108366,106333,111050,107350,1523,33100,5000,81690,100,1,27334587,30396,8.01,0.60,12,0.19,13880.00,185837.00,167000,20240715,-33.41,87300,20241209,27.38,115000,-3.30,20250205,88300,25.93,20250103,167000,-33.41,20240715,87300,27.38,20241209,0.40,N,011780,5000,1523 억,,5426341,N,N,177,N,00,N +20250207,110248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,110500,100,2,0.09,4726565000,42973,64.15,108500,111100,107400,143500,77300,110400,109989.18,19.85,0,-8885,113733,112066,110033,108366,106333,111050,107350,1523,33100,5000,81690,100,1,27334587,30205,7.96,0.59,12,0.16,13880.00,185837.00,167000,20240715,-33.83,87300,20241209,26.58,115000,-3.91,20250205,88300,25.14,20250103,167000,-33.83,20240715,87300,26.58,20241209,0.40,N,011780,5000,1523 억,,5426341,N,N,177,N,00,N +20250207,100248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,109700,-700,5,-0.63,2930773700,26726,39.89,108500,111000,107400,143500,77300,110400,109660.02,19.85,0,-3332,113733,112066,110033,108366,106333,111050,107350,1523,33100,5000,81690,100,1,27334587,29986,7.90,0.59,12,0.10,13880.00,185837.00,167000,20240715,-34.31,87300,20241209,25.66,115000,-4.61,20250205,88300,24.24,20250103,167000,-34.31,20240715,87300,25.66,20241209,0.40,N,011780,5000,1523 억,,5426341,N,N,177,N,00,N +20250207,090249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,108100,-2300,5,-2.08,557205000,5152,7.69,108500,109300,107400,143500,77300,110400,108153.14,19.85,0,-985,113733,112066,110033,108366,106333,111050,107350,1523,33100,5000,81690,100,1,27334587,29549,7.79,0.58,12,0.02,13880.00,185837.00,167000,20240715,-35.27,87300,20241209,23.83,115000,-6.00,20250205,88300,22.42,20250103,167000,-35.27,20240715,87300,23.83,20241209,0.40,N,011780,5000,1523 억,,5426341,N,N,177,N,00,N 20250206,160243,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,110400,-200,5,-0.18,7352968500,66781,32.51,110600,111700,108000,143700,77500,110600,110105.37,19.92,0,-23130,118600,114600,111000,107000,103400,116600,109000,1523,33100,5000,81840,100,1,27334587,30177,7.95,0.59,12,0.24,13880.00,185837.00,167000,20240715,-33.89,87300,20241209,26.46,115000,-4.00,20250205,88300,25.03,20250103,167000,-33.89,20240715,87300,26.46,20241209,0.40,N,011780,5000,1523 억,,5445288,N,N,177,N,00,N 20250206,150245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,110300,-300,5,-0.27,6869615600,62400,30.38,110600,111700,108000,143700,77500,110600,110089.99,19.92,0,-23166,118600,114600,111000,107000,103400,116600,109000,1523,33100,5000,81840,100,1,27334587,30150,7.95,0.59,12,0.23,13880.00,185837.00,167000,20240715,-33.95,87300,20241209,26.35,115000,-4.09,20250205,88300,24.92,20250103,167000,-33.95,20240715,87300,26.35,20241209,0.40,N,011780,5000,1523 억,,5445288,N,N,91,N,00,N 20250206,140246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,110000,-600,5,-0.54,6195938800,56277,27.40,110600,111700,108000,143700,77500,110600,110097.18,19.92,0,-21840,118600,114600,111000,107000,103400,116600,109000,1523,33100,5000,81840,100,1,27334587,30068,7.93,0.59,12,0.21,13880.00,185837.00,167000,20240715,-34.13,87300,20241209,26.00,115000,-4.35,20250205,88300,24.58,20250103,167000,-34.13,20240715,87300,26.00,20241209,0.40,N,011780,5000,1523 억,,5445288,N,N,91,N,00,N diff --git a/011790/price/prices-20250201.csv b/011790/price/prices-20250201.csv index 47babadbc1e0..42fdb251a9ba 100644 --- a/011790/price/prices-20250201.csv +++ b/011790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,157200,2600,2,1.68,183807459900,1147023,142.27,159300,164600,156300,200500,108300,154600,160252.38,15.12,0,-22290,161800,158200,151000,147400,140200,160000,149200,1893,45900,5000,111310,100,1,37868298,59529,-21.61,3.58,12,3.03,-7276.00,43961.00,200000,20240618,-21.40,72000,20240126,118.33,181000,-13.15,20250120,104200,50.86,20250102,200000,-21.40,20240618,80200,96.01,20240208,2.24,N,011790,5000,1893 억,,5725721,N,N,2483,N,00,N +20250207,150250,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,158900,4300,2,2.78,173210689100,1079841,133.93,159300,164600,156300,200500,108300,154600,160403.99,15.12,0,-33697,161800,158200,151000,147400,140200,160000,149200,1893,45900,5000,111310,100,1,37868298,60173,-21.84,3.61,12,2.85,-7276.00,43961.00,200000,20240618,-20.55,72000,20240126,120.69,181000,-12.21,20250120,104200,52.50,20250102,200000,-20.55,20240618,80200,98.13,20240208,2.24,N,011790,5000,1893 억,,5725721,N,N,1452,N,00,N +20250207,140249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,159100,4500,2,2.91,165803706800,1033222,128.15,159300,164600,156300,200500,108300,154600,160472.60,15.12,0,-31366,161800,158200,151000,147400,140200,160000,149200,1893,45900,5000,111310,100,1,37868298,60248,-21.87,3.62,12,2.73,-7276.00,43961.00,200000,20240618,-20.45,72000,20240126,120.97,181000,-12.10,20250120,104200,52.69,20250102,200000,-20.45,20240618,80200,98.38,20240208,2.24,N,011790,5000,1893 억,,5725721,N,N,1452,N,00,N +20250207,130248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,159200,4600,2,2.98,155423415000,967768,120.03,159300,164600,156300,200500,108300,154600,160599.99,15.12,0,-37874,161800,158200,151000,147400,140200,160000,149200,1893,45900,5000,111310,100,1,37868298,60286,-21.88,3.62,12,2.56,-7276.00,43961.00,200000,20240618,-20.40,72000,20240126,121.11,181000,-12.04,20250120,104200,52.78,20250102,200000,-20.40,20240618,80200,98.50,20240208,2.24,N,011790,5000,1893 억,,5725721,N,N,1452,N,00,N +20250207,120249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,159800,5200,2,3.36,149494962700,930598,115.42,159300,164600,156300,200500,108300,154600,160644.11,15.12,0,-35626,161800,158200,151000,147400,140200,160000,149200,1893,45900,5000,111310,100,1,37868298,60514,-21.96,3.64,12,2.46,-7276.00,43961.00,200000,20240618,-20.10,72000,20240126,121.94,181000,-11.71,20250120,104200,53.36,20250102,200000,-20.10,20240618,80200,99.25,20240208,2.24,N,011790,5000,1893 억,,5725721,N,N,1452,N,00,N +20250207,110248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,161500,6900,2,4.46,137342677800,854697,106.01,159300,164600,156300,200500,108300,154600,160691.80,15.12,0,-33537,161800,158200,151000,147400,140200,160000,149200,1893,45900,5000,111310,100,1,37868298,61157,-22.20,3.67,12,2.26,-7276.00,43961.00,200000,20240618,-19.25,72000,20240126,124.31,181000,-10.77,20250120,104200,54.99,20250102,200000,-19.25,20240618,80200,101.37,20240208,2.24,N,011790,5000,1893 억,,5725721,N,N,1452,N,00,N +20250207,100248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,161400,6800,2,4.40,118308139000,736695,91.37,159300,164600,156300,200500,108300,154600,160593.27,15.12,0,-33181,161800,158200,151000,147400,140200,160000,149200,1893,45900,5000,111310,100,1,37868298,61119,-22.18,3.67,12,1.95,-7276.00,43961.00,200000,20240618,-19.30,72000,20240126,124.17,181000,-10.83,20250120,104200,54.89,20250102,200000,-19.30,20240618,80200,101.25,20240208,2.24,N,011790,5000,1893 억,,5725721,N,N,1452,N,00,N +20250207,090249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,160000,5400,2,3.49,18174637200,114316,14.18,159300,160000,157900,200500,108300,154600,158986.71,15.12,0,-20089,161800,158200,151000,147400,140200,160000,149200,1893,45900,5000,111310,100,1,37868298,60589,-21.99,3.64,12,0.30,-7276.00,43961.00,200000,20240618,-20.00,72000,20240126,122.22,181000,-11.60,20250120,104200,53.55,20250102,200000,-20.00,20240618,80200,99.50,20240208,2.24,N,011790,5000,1893 억,,5725721,N,N,1452,N,00,N 20250206,160244,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,154600,9400,2,6.47,112476688600,754757,96.28,148400,154600,143800,188700,101700,145200,148943.67,15.34,0,-78322,152866,149032,144666,140832,136466,150950,142750,1893,43500,5000,104540,100,1,37868298,58544,-21.25,3.52,12,1.99,-7276.00,43961.00,200000,20240618,-22.70,72000,20240126,114.72,181000,-14.59,20250120,104200,48.37,20250102,200000,-22.70,20240618,78300,97.45,20240206,2.29,N,011790,5000,1893 억,,5807436,N,N,1452,N,00,N 20250206,150245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,149700,4500,2,3.10,80130962400,542697,69.23,148400,151900,143800,188700,101700,145200,147653.23,15.34,0,-34550,152866,149032,144666,140832,136466,150950,142750,1893,43500,5000,104540,100,1,37868298,56689,-20.57,3.41,12,1.43,-7276.00,43961.00,200000,20240618,-25.15,72000,20240126,107.92,181000,-17.29,20250120,104200,43.67,20250102,200000,-25.15,20240618,78300,91.19,20240206,2.29,N,011790,5000,1893 억,,5807436,N,N,2659,N,00,N 20250206,140246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,148400,3200,2,2.20,52616402200,359158,45.82,148400,149200,143800,188700,101700,145200,146499.32,15.34,0,-19164,152866,149032,144666,140832,136466,150950,142750,1893,43500,5000,104540,100,1,37868298,56197,-20.40,3.38,12,0.95,-7276.00,43961.00,200000,20240618,-25.80,72000,20240126,106.11,181000,-18.01,20250120,104200,42.42,20250102,200000,-25.80,20240618,78300,89.53,20240206,2.29,N,011790,5000,1893 억,,5807436,N,N,2659,N,00,N diff --git a/011810/price/prices-20250201.csv b/011810/price/prices-20250201.csv index cdf17961b5e2..e266e43c7086 100644 --- a/011810/price/prices-20250201.csv +++ b/011810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4165,-110,5,-2.57,513376995,122557,179.83,4225,4275,4140,5550,2995,4275,4188.92,1.33,0,-6899,4401,4337,4276,4212,4151,4307,4182,775,1275,2500,3070,5,1,31017927,1292,-2.46,1.47,12,0.40,-1696.00,2827.00,11900,20240216,-65.00,3945,20241209,5.58,4830,-13.77,20250113,4130,0.85,20250203,11900,-65.00,20240216,3945,5.58,20241209,0.00,N,011810,2500,775 억,,411087,N,N,1,N,00,N +20250207,150250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4180,-95,5,-2.22,467223665,111486,163.59,4225,4275,4140,5550,2995,4275,4190.87,1.33,0,-5205,4401,4337,4276,4212,4151,4307,4182,775,1275,2500,3070,5,1,31017927,1297,-2.46,1.48,12,0.36,-1696.00,2827.00,11900,20240216,-64.87,3945,20241209,5.96,4830,-13.46,20250113,4130,1.21,20250203,11900,-64.87,20240216,3945,5.96,20241209,0.00,N,011810,2500,775 억,,411087,N,N,1,N,00,N +20250207,140249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4190,-85,5,-1.99,417404205,99581,146.12,4225,4275,4140,5550,2995,4275,4191.60,1.33,0,-6523,4401,4337,4276,4212,4151,4307,4182,775,1275,2500,3070,5,1,31017927,1300,-2.47,1.48,12,0.32,-1696.00,2827.00,11900,20240216,-64.79,3945,20241209,6.21,4830,-13.25,20250113,4130,1.45,20250203,11900,-64.79,20240216,3945,6.21,20241209,0.00,N,011810,2500,775 억,,411087,N,N,1,N,00,N +20250207,130249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4190,-85,5,-1.99,385319410,91906,134.86,4225,4275,4140,5550,2995,4275,4192.54,1.33,0,-6758,4401,4337,4276,4212,4151,4307,4182,775,1275,2500,3070,5,1,31017927,1300,-2.47,1.48,12,0.30,-1696.00,2827.00,11900,20240216,-64.79,3945,20241209,6.21,4830,-13.25,20250113,4130,1.45,20250203,11900,-64.79,20240216,3945,6.21,20241209,0.00,N,011810,2500,775 억,,411087,N,N,1,N,00,N +20250207,120249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4195,-80,5,-1.87,339791170,81032,118.90,4225,4275,4140,5550,2995,4275,4193.30,1.33,0,-12269,4401,4337,4276,4212,4151,4307,4182,775,1275,2500,3070,5,1,31017927,1301,-2.47,1.48,12,0.26,-1696.00,2827.00,11900,20240216,-64.75,3945,20241209,6.34,4830,-13.15,20250113,4130,1.57,20250203,11900,-64.75,20240216,3945,6.34,20241209,0.00,N,011810,2500,775 억,,411087,N,N,1,N,00,N +20250207,110249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4185,-90,5,-2.11,319836750,76278,111.92,4225,4275,4140,5550,2995,4275,4193.04,1.33,0,-13469,4401,4337,4276,4212,4151,4307,4182,775,1275,2500,3070,5,1,31017927,1298,-2.47,1.48,12,0.25,-1696.00,2827.00,11900,20240216,-64.83,3945,20241209,6.08,4830,-13.35,20250113,4130,1.33,20250203,11900,-64.83,20240216,3945,6.08,20241209,0.00,N,011810,2500,775 억,,411087,N,N,1,N,00,N +20250207,100249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4200,-75,5,-1.75,180777110,42934,63.00,4225,4275,4190,5550,2995,4275,4210.58,1.33,0,-10882,4401,4337,4276,4212,4151,4307,4182,775,1275,2500,3070,5,1,31017927,1303,-2.48,1.49,12,0.14,-1696.00,2827.00,11900,20240216,-64.71,3945,20241209,6.46,4830,-13.04,20250113,4130,1.69,20250203,11900,-64.71,20240216,3945,6.46,20241209,0.00,N,011810,2500,775 억,,411087,N,N,1,N,00,N +20250207,090249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4230,-45,5,-1.05,17040740,4042,5.93,4225,4275,4205,5550,2995,4275,4215.92,1.33,0,-397,4401,4337,4276,4212,4151,4307,4182,775,1275,2500,3070,5,1,31017927,1312,-2.49,1.50,12,0.01,-1696.00,2827.00,11900,20240216,-64.45,3945,20241209,7.22,4830,-12.42,20250113,4130,2.42,20250203,11900,-64.45,20240216,3945,7.22,20241209,0.00,N,011810,2500,775 억,,411087,N,N,1,N,00,N 20250206,160244,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4275,-5,5,-0.12,284621040,66860,91.18,4285,4340,4215,5560,3000,4280,4256.96,1.33,0,-2012,4350,4315,4260,4225,4170,4332,4242,775,1280,2500,3080,5,1,31017927,1326,-2.52,1.51,12,0.22,-1696.00,2827.00,11900,20240216,-64.08,3945,20241209,8.37,4830,-11.49,20250113,4130,3.51,20250203,11900,-64.08,20240216,3945,8.37,20241209,0.00,N,011810,2500,775 억,,413218,N,N,1,N,00,N 20250206,150245,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4285,5,2,0.12,277706365,65243,88.98,4285,4340,4215,5560,3000,4280,4256.49,1.33,0,-1897,4350,4315,4260,4225,4170,4332,4242,775,1280,2500,3080,5,1,31017927,1329,-2.53,1.52,12,0.21,-1696.00,2827.00,11900,20240216,-63.99,3945,20241209,8.62,4830,-11.28,20250113,4130,3.75,20250203,11900,-63.99,20240216,3945,8.62,20241209,0.00,N,011810,2500,775 억,,413218,N,N,1,N,00,N 20250206,140247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4300,20,2,0.47,231919115,54604,74.47,4285,4315,4215,5560,3000,4280,4247.29,1.33,0,-5113,4350,4315,4260,4225,4170,4332,4242,775,1280,2500,3080,5,1,31017927,1334,-2.54,1.52,12,0.18,-1696.00,2827.00,11900,20240216,-63.87,3945,20241209,9.00,4830,-10.97,20250113,4130,4.12,20250203,11900,-63.87,20240216,3945,9.00,20241209,0.00,N,011810,2500,775 억,,413218,N,N,1,N,00,N diff --git a/011930/price/prices-20250201.csv b/011930/price/prices-20250201.csv index 4ac2878bfc68..4f0c6e051cbc 100644 --- a/011930/price/prices-20250201.csv +++ b/011930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160249,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1248,46,2,3.83,13135410038,10024473,1507.40,1230,1396,1228,1562,842,1202,1310.43,4.58,0,-1015886,1262,1232,1201,1171,1140,1247,1186,1030,360,500,880,1,1,205848151,2569,15.80,1.04,12,4.87,79.00,1196.00,2590,20240405,-51.81,1030,20241209,21.17,1396,-10.60,20250207,1127,10.74,20250203,2590,-51.81,20240405,1030,21.17,20241209,2.24,N,011930,500,1030 억,,9423068,N,N,12724,N,00,N +20250207,150250,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1253,51,2,4.24,12871397376,9813290,1475.64,1230,1396,1228,1562,842,1202,1311.63,4.58,0,-1050095,1262,1232,1201,1171,1140,1247,1186,1030,360,500,880,1,1,205848151,2579,15.86,1.05,12,4.77,79.00,1196.00,2590,20240405,-51.62,1030,20241209,21.65,1396,-10.24,20250207,1127,11.18,20250203,2590,-51.62,20240405,1030,21.65,20241209,2.24,N,011930,500,1030 억,,9423068,N,N,18966,N,00,N +20250207,140249,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1254,52,2,4.33,12430946234,9462179,1422.84,1230,1396,1228,1562,842,1202,1313.75,4.58,0,-1116446,1262,1232,1201,1171,1140,1247,1186,1030,360,500,880,1,1,205848151,2581,15.87,1.05,12,4.60,79.00,1196.00,2590,20240405,-51.58,1030,20241209,21.75,1396,-10.17,20250207,1127,11.27,20250203,2590,-51.58,20240405,1030,21.75,20241209,2.24,N,011930,500,1030 억,,9423068,N,N,18966,N,00,N +20250207,130249,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1273,71,2,5.91,11857956244,9008571,1354.63,1230,1396,1228,1562,842,1202,1316.30,4.58,0,-1180658,1262,1232,1201,1171,1140,1247,1186,1030,360,500,880,1,1,205848151,2620,16.11,1.06,12,4.38,79.00,1196.00,2590,20240405,-50.85,1030,20241209,23.59,1396,-8.81,20250207,1127,12.95,20250203,2590,-50.85,20240405,1030,23.59,20241209,2.24,N,011930,500,1030 억,,9423068,N,N,18966,N,00,N +20250207,120249,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1280,78,2,6.49,11626747601,8827521,1327.41,1230,1396,1228,1562,842,1202,1317.10,4.58,0,-1192298,1262,1232,1201,1171,1140,1247,1186,1030,360,500,880,1,1,205848151,2635,16.20,1.07,12,4.29,79.00,1196.00,2590,20240405,-50.58,1030,20241209,24.27,1396,-8.31,20250207,1127,13.58,20250203,2590,-50.58,20240405,1030,24.27,20241209,2.24,N,011930,500,1030 억,,9423068,N,N,18966,N,00,N +20250207,110249,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1280,78,2,6.49,11246322390,8530613,1282.76,1230,1396,1228,1562,842,1202,1318.35,4.58,0,-1199624,1262,1232,1201,1171,1140,1247,1186,1030,360,500,880,1,1,205848151,2635,16.20,1.07,12,4.14,79.00,1196.00,2590,20240405,-50.58,1030,20241209,24.27,1396,-8.31,20250207,1127,13.58,20250203,2590,-50.58,20240405,1030,24.27,20241209,2.24,N,011930,500,1030 억,,9423068,N,N,18966,N,00,N +20250207,100249,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1273,71,2,5.91,9984577581,7542117,1134.12,1230,1396,1228,1562,842,1202,1323.84,4.58,0,-1049414,1262,1232,1201,1171,1140,1247,1186,1030,360,500,880,1,1,205848151,2620,16.11,1.06,12,3.66,79.00,1196.00,2590,20240405,-50.85,1030,20241209,23.59,1396,-8.81,20250207,1127,12.95,20250203,2590,-50.85,20240405,1030,23.59,20241209,2.24,N,011930,500,1030 억,,9423068,N,N,18966,N,00,N +20250207,090250,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1281,79,2,6.57,557223783,439492,66.09,1230,1298,1228,1562,842,1202,1267.89,4.58,0,24768,1262,1232,1201,1171,1140,1247,1186,1030,360,500,880,1,1,205848151,2637,16.22,1.07,12,0.21,79.00,1196.00,2590,20240405,-50.54,1030,20241209,24.37,1350,-5.11,20250122,1127,13.66,20250203,2590,-50.54,20240405,1030,24.37,20241209,2.24,N,011930,500,1030 억,,9423068,N,N,18966,N,00,N 20250206,160244,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1202,22,2,1.86,791323083,661826,162.11,1172,1231,1170,1534,826,1180,1195.64,4.56,0,38712,1202,1190,1173,1161,1144,1197,1168,1030,354,500,870,1,1,205848151,2474,15.22,1.01,12,0.32,79.00,1196.00,2590,20240405,-53.59,1030,20241209,16.70,1350,-10.96,20250122,1127,6.65,20250203,2590,-53.59,20240405,1030,16.70,20241209,2.27,N,011930,500,1030 억,,9386517,N,N,18966,N,00,N 20250206,150246,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1206,26,2,2.20,735480944,615561,150.77,1172,1231,1170,1534,826,1180,1194.81,4.56,0,30219,1202,1190,1173,1161,1144,1197,1168,1030,354,500,870,1,1,205848151,2483,15.27,1.01,12,0.30,79.00,1196.00,2590,20240405,-53.44,1030,20241209,17.09,1350,-10.67,20250122,1127,7.01,20250203,2590,-53.44,20240405,1030,17.09,20241209,2.27,N,011930,500,1030 억,,9386517,N,N,7292,N,00,N 20250206,140247,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1189,9,2,0.76,284844480,241000,59.03,1172,1193,1170,1534,826,1180,1181.93,4.56,0,32228,1202,1190,1173,1161,1144,1197,1168,1030,354,500,870,1,1,205848151,2448,15.05,0.99,12,0.12,79.00,1196.00,2590,20240405,-54.09,1030,20241209,15.44,1350,-11.93,20250122,1127,5.50,20250203,2590,-54.09,20240405,1030,15.44,20241209,2.27,N,011930,500,1030 억,,9386517,N,N,7292,N,00,N diff --git a/012030/price/prices-20250201.csv b/012030/price/prices-20250201.csv index ff35b6a30100..bb18cfec1b7e 100644 --- a/012030/price/prices-20250201.csv +++ b/012030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160249,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1307,39,2,3.08,1606198648,1224133,445.99,1262,1342,1256,1648,888,1268,1312.11,0.78,0,-22258,1307,1287,1270,1250,1233,1297,1260,1006,380,500,910,1,1,201173933,2629,12.94,0.62,12,0.61,101.00,2105.00,1770,20240314,-26.16,1000,20240805,30.70,1342,-2.61,20250207,1177,11.05,20250203,1770,-26.16,20240314,1000,30.70,20240805,1.86,N,012030,500,1005 억,,1572750,N,N,8,N,00,N +20250207,150251,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1307,39,2,3.08,1559448734,1188395,432.97,1262,1342,1256,1648,888,1268,1312.23,0.78,0,-17113,1307,1287,1270,1250,1233,1297,1260,1006,380,500,910,1,1,201173933,2629,12.94,0.62,12,0.59,101.00,2105.00,1770,20240314,-26.16,1000,20240805,30.70,1342,-2.61,20250207,1177,11.05,20250203,1770,-26.16,20240314,1000,30.70,20240805,1.86,N,012030,500,1005 억,,1572750,N,N,86,N,00,N +20250207,140250,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1299,31,2,2.44,1497914085,1141307,415.82,1262,1342,1256,1648,888,1268,1312.46,0.78,0,-18948,1307,1287,1270,1250,1233,1297,1260,1006,380,500,910,1,1,201173933,2613,12.86,0.62,12,0.57,101.00,2105.00,1770,20240314,-26.61,1000,20240805,29.90,1342,-3.20,20250207,1177,10.37,20250203,1770,-26.61,20240314,1000,29.90,20240805,1.86,N,012030,500,1005 억,,1572750,N,N,86,N,00,N +20250207,130249,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1301,33,2,2.60,1443512082,1099438,400.56,1262,1342,1256,1648,888,1268,1312.95,0.78,0,-15275,1307,1287,1270,1250,1233,1297,1260,1006,380,500,910,1,1,201173933,2617,12.88,0.62,12,0.55,101.00,2105.00,1770,20240314,-26.50,1000,20240805,30.10,1342,-3.06,20250207,1177,10.54,20250203,1770,-26.50,20240314,1000,30.10,20240805,1.86,N,012030,500,1005 억,,1572750,N,N,86,N,00,N +20250207,120249,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1300,32,2,2.52,1385188190,1054580,384.22,1262,1342,1256,1648,888,1268,1313.50,0.78,0,-26840,1307,1287,1270,1250,1233,1297,1260,1006,380,500,910,1,1,201173933,2615,12.87,0.62,12,0.52,101.00,2105.00,1770,20240314,-26.55,1000,20240805,30.00,1342,-3.13,20250207,1177,10.45,20250203,1770,-26.55,20240314,1000,30.00,20240805,1.86,N,012030,500,1005 억,,1572750,N,N,86,N,00,N +20250207,110249,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1307,39,2,3.08,1289973806,981708,357.67,1262,1342,1256,1648,888,1268,1314.01,0.78,0,-10304,1307,1287,1270,1250,1233,1297,1260,1006,380,500,910,1,1,201173933,2629,12.94,0.62,12,0.49,101.00,2105.00,1770,20240314,-26.16,1000,20240805,30.70,1342,-2.61,20250207,1177,11.05,20250203,1770,-26.16,20240314,1000,30.70,20240805,1.86,N,012030,500,1005 억,,1572750,N,N,86,N,00,N +20250207,100249,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1316,48,2,3.79,952906168,724065,263.80,1262,1342,1256,1648,888,1268,1316.05,0.78,0,1540,1307,1287,1270,1250,1233,1297,1260,1006,380,500,910,1,1,201173933,2647,13.03,0.63,12,0.36,101.00,2105.00,1770,20240314,-25.65,1000,20240805,31.60,1342,-1.94,20250207,1177,11.81,20250203,1770,-25.65,20240314,1000,31.60,20240805,1.86,N,012030,500,1005 억,,1572750,N,N,86,N,00,N +20250207,090250,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1262,-6,5,-0.47,1306170,1035,0.38,1262,1262,1262,1648,888,1268,1262.00,0.78,0,-832,1307,1287,1270,1250,1233,1297,1260,1006,380,500,910,1,1,201173933,2539,12.50,0.60,12,0.00,101.00,2105.00,1770,20240314,-28.70,1000,20240805,26.20,1341,-5.89,20250103,1177,7.22,20250203,1770,-28.70,20240314,1000,26.20,20240805,1.86,N,012030,500,1005 억,,1572750,N,N,86,N,00,N 20250206,160244,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1268,10,2,0.79,347332404,274066,92.48,1262,1290,1253,1635,881,1258,1267.33,0.77,0,20528,1288,1273,1247,1232,1206,1280,1239,1006,377,500,900,1,1,201173933,2551,12.55,0.60,12,0.14,101.00,2105.00,1770,20240314,-28.36,1000,20240805,26.80,1341,-5.44,20250103,1177,7.73,20250203,1770,-28.36,20240314,1000,26.80,20240805,1.88,N,012030,500,1005 억,,1550964,N,N,86,N,00,N 20250206,150246,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1265,7,2,0.56,337012219,265923,89.74,1262,1290,1253,1635,881,1258,1267.33,0.77,0,21492,1288,1273,1247,1232,1206,1280,1239,1006,377,500,900,1,1,201173933,2545,12.52,0.60,12,0.13,101.00,2105.00,1770,20240314,-28.53,1000,20240805,26.50,1341,-5.67,20250103,1177,7.48,20250203,1770,-28.53,20240314,1000,26.50,20240805,1.88,N,012030,500,1005 억,,1550964,N,N,70,N,00,N 20250206,140247,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1257,-1,5,-0.08,272178945,214345,72.33,1262,1290,1257,1635,881,1258,1269.82,0.77,0,-3997,1288,1273,1247,1232,1206,1280,1239,1006,377,500,900,1,1,201173933,2529,12.45,0.60,12,0.11,101.00,2105.00,1770,20240314,-28.98,1000,20240805,25.70,1341,-6.26,20250103,1177,6.80,20250203,1770,-28.98,20240314,1000,25.70,20240805,1.88,N,012030,500,1005 억,,1550964,N,N,70,N,00,N diff --git a/012160/price/prices-20250201.csv b/012160/price/prices-20250201.csv index 701a8f2c9ee8..76bd2e9a9de6 100644 --- a/012160/price/prices-20250201.csv +++ b/012160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160250,57,100.00,KOSPI,,금속,N,N,N,N, ,N,401,-2,5,-0.50,24813009,61890,80.98,410,410,395,523,283,403,400.92,0.76,0,-28301,411,406,403,398,395,407,399,507,120,500,280,1,1,101310372,406,-6.37,0.14,12,0.06,-63.00,2935.00,610,20240423,-34.26,359,20241209,11.70,435,-7.82,20250116,395,1.52,20250207,610,-34.26,20240423,359,11.70,20241209,0.34,N,012160,500,506 억,,768756,N,N,4,N,00,N +20250207,150251,57,100.00,KOSPI,,금속,N,N,N,N, ,N,405,2,2,0.50,24563580,61268,80.17,410,410,395,523,283,403,400.92,0.76,0,-27843,411,406,403,398,395,407,399,507,120,500,280,1,1,101310372,410,-6.43,0.14,12,0.06,-63.00,2935.00,610,20240423,-33.61,359,20241209,12.81,435,-6.90,20250116,395,2.53,20250207,610,-33.61,20240423,359,12.81,20241209,0.34,N,012160,500,506 억,,768756,N,N,47,N,00,N +20250207,140250,57,100.00,KOSPI,,금속,N,N,N,N, ,N,402,-1,5,-0.25,20759523,51828,67.82,410,410,395,523,283,403,400.55,0.76,0,-19743,411,406,403,398,395,407,399,507,120,500,280,1,1,101310372,407,-6.38,0.14,12,0.05,-63.00,2935.00,610,20240423,-34.10,359,20241209,11.98,435,-7.59,20250116,395,1.77,20250207,610,-34.10,20240423,359,11.98,20241209,0.34,N,012160,500,506 억,,768756,N,N,47,N,00,N +20250207,130249,57,100.00,KOSPI,,금속,N,N,N,N, ,N,402,-1,5,-0.25,19842963,49548,64.83,410,410,395,523,283,403,400.48,0.76,0,-19564,411,406,403,398,395,407,399,507,120,500,280,1,1,101310372,407,-6.38,0.14,12,0.05,-63.00,2935.00,610,20240423,-34.10,359,20241209,11.98,435,-7.59,20250116,395,1.77,20250207,610,-34.10,20240423,359,11.98,20241209,0.34,N,012160,500,506 억,,768756,N,N,47,N,00,N +20250207,120250,57,100.00,KOSPI,,금속,N,N,N,N, ,N,399,-4,5,-0.99,13213718,33089,43.30,410,410,395,523,283,403,399.34,0.76,0,-4643,411,406,403,398,395,407,399,507,120,500,280,1,1,101310372,404,-6.33,0.14,12,0.03,-63.00,2935.00,610,20240423,-34.59,359,20241209,11.14,435,-8.28,20250116,395,1.01,20250207,610,-34.59,20240423,359,11.14,20241209,0.34,N,012160,500,506 억,,768756,N,N,47,N,00,N +20250207,110249,57,100.00,KOSPI,,금속,N,N,N,N, ,N,399,-4,5,-0.99,12220735,30590,40.03,410,410,395,523,283,403,399.50,0.76,0,-4855,411,406,403,398,395,407,399,507,120,500,280,1,1,101310372,404,-6.33,0.14,12,0.03,-63.00,2935.00,610,20240423,-34.59,359,20241209,11.14,435,-8.28,20250116,395,1.01,20250207,610,-34.59,20240423,359,11.14,20241209,0.34,N,012160,500,506 억,,768756,N,N,47,N,00,N +20250207,100249,57,100.00,KOSPI,,금속,N,N,N,N, ,N,399,-4,5,-0.99,8406953,20973,27.44,410,410,397,523,283,403,400.85,0.76,0,-5545,411,406,403,398,395,407,399,507,120,500,280,1,1,101310372,404,-6.33,0.14,12,0.02,-63.00,2935.00,610,20240423,-34.59,359,20241209,11.14,435,-8.28,20250116,397,0.50,20250207,610,-34.59,20240423,359,11.14,20241209,0.34,N,012160,500,506 억,,768756,N,N,47,N,00,N +20250207,090250,57,100.00,KOSPI,,금속,N,N,N,N, ,N,409,6,2,1.49,2046,5,0.01,410,410,409,523,283,403,409.20,0.76,0,0,411,406,403,398,395,407,399,507,120,500,280,1,1,101310372,414,-6.49,0.14,12,0.00,-63.00,2935.00,610,20240423,-32.95,359,20241209,13.93,435,-5.98,20250116,398,2.76,20250203,610,-32.95,20240423,359,13.93,20241209,0.34,N,012160,500,506 억,,768756,N,N,47,N,00,N 20250206,160245,57,100.00,KOSPI,,금속,N,N,N,N, ,N,403,0,3,0.00,30694815,76423,141.77,403,408,400,523,283,403,401.64,0.76,0,-38,407,404,402,399,397,404,399,507,120,500,280,1,1,101310372,408,-6.40,0.14,12,0.08,-63.00,2935.00,610,20240423,-33.93,359,20241209,12.26,435,-7.36,20250116,398,1.26,20250203,610,-33.93,20240423,359,12.26,20241209,0.34,N,012160,500,506 억,,768794,N,N,47,N,00,N 20250206,150246,57,100.00,KOSPI,,금속,N,N,N,N, ,N,402,-1,5,-0.25,30432159,75771,140.56,403,408,400,523,283,403,401.63,0.76,0,298,407,404,402,399,397,404,399,507,120,500,280,1,1,101310372,407,-6.38,0.14,12,0.07,-63.00,2935.00,610,20240423,-34.10,359,20241209,11.98,435,-7.59,20250116,398,1.01,20250203,610,-34.10,20240423,359,11.98,20241209,0.34,N,012160,500,506 억,,768794,N,N,32,N,00,N 20250206,140247,57,100.00,KOSPI,,금속,N,N,N,N, ,N,402,-1,5,-0.25,22237304,55317,102.62,403,408,400,523,283,403,402.00,0.76,0,298,407,404,402,399,397,404,399,507,120,500,280,1,1,101310372,407,-6.38,0.14,12,0.05,-63.00,2935.00,610,20240423,-34.10,359,20241209,11.98,435,-7.59,20250116,398,1.01,20250203,610,-34.10,20240423,359,11.98,20241209,0.34,N,012160,500,506 억,,768794,N,N,32,N,00,N diff --git a/012170/price/prices-20250201.csv b/012170/price/prices-20250201.csv index 814346c7f33f..d6c47cd494a6 100644 --- a/012170/price/prices-20250201.csv +++ b/012170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,230,-10,5,-4.17,228313757,976542,156.28,240,244,229,312,168,240,233.80,1.02,0,-141641,250,245,242,237,234,244,236,518,72,500,140,1,1,103569488,238,-0.82,0.90,12,0.94,-280.00,255.00,2390,20240226,-90.38,226,20250204,1.77,440,-47.73,20250110,226,1.77,20250204,2390,-90.38,20240226,226,1.77,20250204,0.16,N,012170,500,517 억,,1060876,N,N,0,N,00,N +20250207,150251,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,230,-10,5,-4.17,187682718,799878,128.01,240,244,230,312,168,240,234.64,1.02,0,-143845,250,245,242,237,234,244,236,518,72,500,140,1,1,103569488,238,-0.82,0.90,12,0.77,-280.00,255.00,2390,20240226,-90.38,226,20250204,1.77,440,-47.73,20250110,226,1.77,20250204,2390,-90.38,20240226,226,1.77,20250204,0.16,N,012170,500,517 억,,1060876,N,N,0,N,00,N +20250207,140250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,233,-7,5,-2.92,153955145,654593,104.76,240,244,232,312,168,240,235.19,1.02,0,-121804,250,245,242,237,234,244,236,518,72,500,140,1,1,103569488,241,-0.83,0.91,12,0.63,-280.00,255.00,2390,20240226,-90.25,226,20250204,3.10,440,-47.05,20250110,226,3.10,20250204,2390,-90.25,20240226,226,3.10,20250204,0.16,N,012170,500,517 억,,1060876,N,N,0,N,00,N +20250207,130250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,233,-7,5,-2.92,127207506,539770,86.38,240,244,232,312,168,240,235.67,1.02,0,-103301,250,245,242,237,234,244,236,518,72,500,140,1,1,103569488,241,-0.83,0.91,12,0.52,-280.00,255.00,2390,20240226,-90.25,226,20250204,3.10,440,-47.05,20250110,226,3.10,20250204,2390,-90.25,20240226,226,3.10,20250204,0.16,N,012170,500,517 억,,1060876,N,N,0,N,00,N +20250207,120250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,235,-5,5,-2.08,112333531,475854,76.15,240,244,232,312,168,240,236.07,1.02,0,-79698,250,245,242,237,234,244,236,518,72,500,140,1,1,103569488,243,-0.84,0.92,12,0.46,-280.00,255.00,2390,20240226,-90.17,226,20250204,3.98,440,-46.59,20250110,226,3.98,20250204,2390,-90.17,20240226,226,3.98,20250204,0.16,N,012170,500,517 억,,1060876,N,N,0,N,00,N +20250207,110250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,235,-5,5,-2.08,65491603,275572,44.10,240,244,233,312,168,240,237.66,1.02,0,-63610,250,245,242,237,234,244,236,518,72,500,140,1,1,103569488,243,-0.84,0.92,12,0.27,-280.00,255.00,2390,20240226,-90.17,226,20250204,3.98,440,-46.59,20250110,226,3.98,20250204,2390,-90.17,20240226,226,3.98,20250204,0.16,N,012170,500,517 억,,1060876,N,N,0,N,00,N +20250207,100250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,238,-2,5,-0.83,37743059,157471,25.20,240,244,235,312,168,240,239.68,1.02,0,-27449,250,245,242,237,234,244,236,518,72,500,140,1,1,103569488,246,-0.85,0.93,12,0.15,-280.00,255.00,2390,20240226,-90.04,226,20250204,5.31,440,-45.91,20250110,226,5.31,20250204,2390,-90.04,20240226,226,5.31,20250204,0.16,N,012170,500,517 억,,1060876,N,N,0,N,00,N +20250207,090250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,241,1,2,0.42,15292804,63002,10.08,240,244,240,312,168,240,242.74,1.02,0,-46114,250,245,242,237,234,244,236,518,72,500,140,1,1,103569488,250,-0.86,0.95,12,0.06,-280.00,255.00,2390,20240226,-89.92,226,20250204,6.64,440,-45.23,20250110,226,6.64,20250204,2390,-89.92,20240226,226,6.64,20250204,0.16,N,012170,500,517 억,,1060876,N,N,0,N,00,N 20250206,160245,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,240,0,3,0.00,148935501,616748,93.27,240,247,239,312,168,240,241.49,1.10,0,-68432,260,250,245,235,230,247,232,518,72,500,140,1,1,103569488,249,-0.86,0.94,12,0.60,-280.00,255.00,2390,20240226,-89.96,226,20250204,6.19,440,-45.45,20250110,226,6.19,20250204,2390,-89.96,20240226,226,6.19,20250204,0.16,N,012170,500,517 억,,1138902,N,N,0,N,00,N 20250206,150246,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,241,1,2,0.42,140146136,580282,87.76,240,247,239,312,168,240,241.51,1.10,0,-96880,260,250,245,235,230,247,232,518,72,500,140,1,1,103569488,250,-0.86,0.95,12,0.56,-280.00,255.00,2390,20240226,-89.92,226,20250204,6.64,440,-45.23,20250110,226,6.64,20250204,2390,-89.92,20240226,226,6.64,20250204,0.16,N,012170,500,517 억,,1138902,N,N,0,N,00,N 20250206,140247,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,241,1,2,0.42,125054947,517314,78.23,240,247,239,312,168,240,241.74,1.10,0,-94030,260,250,245,235,230,247,232,518,72,500,140,1,1,103569488,250,-0.86,0.95,12,0.50,-280.00,255.00,2390,20240226,-89.92,226,20250204,6.64,440,-45.23,20250110,226,6.64,20250204,2390,-89.92,20240226,226,6.64,20250204,0.16,N,012170,500,517 억,,1138902,N,N,0,N,00,N diff --git a/012200/price/prices-20250201.csv b/012200/price/prices-20250201.csv index 1de0139104cf..91ee533064cf 100644 --- a/012200/price/prices-20250201.csv +++ b/012200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1595,11,2,0.69,40659572,25767,60.61,1589,1605,1562,2055,1109,1584,1577.97,1.89,0,-7979,1644,1613,1594,1563,1544,1604,1554,136,471,500,1040,1,1,27222829,434,-36.25,0.37,12,0.09,-44.00,4254.00,2595,20240507,-38.54,1300,20241209,22.69,1814,-12.07,20250102,1520,4.93,20250203,2595,-38.54,20240507,1300,22.69,20241209,0.68,N,012200,500,136 억,,515668,N,N,0,N,00,N +20250207,150251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1579,-5,5,-0.32,33099103,20995,49.39,1589,1605,1562,2055,1109,1584,1576.52,1.89,0,-5448,1644,1613,1594,1563,1544,1604,1554,136,471,500,1040,1,1,27222829,430,-35.89,0.37,12,0.08,-44.00,4254.00,2595,20240507,-39.15,1300,20241209,21.46,1814,-12.95,20250102,1520,3.88,20250203,2595,-39.15,20240507,1300,21.46,20241209,0.68,N,012200,500,136 억,,515668,N,N,0,N,00,N +20250207,140250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1580,-4,5,-0.25,28540282,18094,42.56,1589,1605,1562,2055,1109,1584,1577.33,1.89,0,-5978,1644,1613,1594,1563,1544,1604,1554,136,471,500,1040,1,1,27222829,430,-35.91,0.37,12,0.07,-44.00,4254.00,2595,20240507,-39.11,1300,20241209,21.54,1814,-12.90,20250102,1520,3.95,20250203,2595,-39.11,20240507,1300,21.54,20241209,0.68,N,012200,500,136 억,,515668,N,N,0,N,00,N +20250207,130250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1579,-5,5,-0.32,24949369,15812,37.19,1589,1605,1562,2055,1109,1584,1577.88,1.89,0,-5651,1644,1613,1594,1563,1544,1604,1554,136,471,500,1040,1,1,27222829,430,-35.89,0.37,12,0.06,-44.00,4254.00,2595,20240507,-39.15,1300,20241209,21.46,1814,-12.95,20250102,1520,3.88,20250203,2595,-39.15,20240507,1300,21.46,20241209,0.68,N,012200,500,136 억,,515668,N,N,0,N,00,N +20250207,120250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1579,-5,5,-0.32,23176501,14687,34.55,1589,1605,1562,2055,1109,1584,1578.03,1.89,0,-5255,1644,1613,1594,1563,1544,1604,1554,136,471,500,1040,1,1,27222829,430,-35.89,0.37,12,0.05,-44.00,4254.00,2595,20240507,-39.15,1300,20241209,21.46,1814,-12.95,20250102,1520,3.88,20250203,2595,-39.15,20240507,1300,21.46,20241209,0.68,N,012200,500,136 억,,515668,N,N,0,N,00,N +20250207,110250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1580,-4,5,-0.25,22883426,14501,34.11,1589,1605,1562,2055,1109,1584,1578.06,1.89,0,-5245,1644,1613,1594,1563,1544,1604,1554,136,471,500,1040,1,1,27222829,430,-35.91,0.37,12,0.05,-44.00,4254.00,2595,20240507,-39.11,1300,20241209,21.54,1814,-12.90,20250102,1520,3.95,20250203,2595,-39.11,20240507,1300,21.54,20241209,0.68,N,012200,500,136 억,,515668,N,N,0,N,00,N +20250207,100250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1589,5,2,0.32,18047374,11432,26.89,1589,1605,1562,2055,1109,1584,1578.67,1.89,0,-4283,1644,1613,1594,1563,1544,1604,1554,136,471,500,1040,1,1,27222829,433,-36.11,0.37,12,0.04,-44.00,4254.00,2595,20240507,-38.77,1300,20241209,22.23,1814,-12.40,20250102,1520,4.54,20250203,2595,-38.77,20240507,1300,22.23,20241209,0.68,N,012200,500,136 억,,515668,N,N,0,N,00,N +20250207,090251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1583,-1,5,-0.06,821161,518,1.22,1589,1590,1583,2055,1109,1584,1585.25,1.89,0,-453,1644,1613,1594,1563,1544,1604,1554,136,471,500,1040,1,1,27222829,431,-35.98,0.37,12,0.00,-44.00,4254.00,2595,20240507,-39.00,1300,20241209,21.77,1814,-12.73,20250102,1520,4.14,20250203,2595,-39.00,20240507,1300,21.77,20241209,0.68,N,012200,500,136 억,,515668,N,N,0,N,00,N 20250206,160245,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1584,-16,5,-1.00,67472538,42511,67.39,1603,1625,1575,2080,1120,1600,1587.18,1.87,0,5300,1651,1625,1589,1563,1527,1638,1576,136,480,500,1050,1,1,27222829,431,-36.00,0.37,12,0.16,-44.00,4254.00,2595,20240507,-38.96,1300,20241209,21.85,1814,-12.68,20250102,1520,4.21,20250203,2595,-38.96,20240507,1300,21.85,20241209,0.68,N,012200,500,136 억,,510368,N,N,2,N,00,N 20250206,150247,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1588,-12,5,-0.75,64248586,40477,64.17,1603,1625,1575,2080,1120,1600,1587.29,1.87,0,6129,1651,1625,1589,1563,1527,1638,1576,136,480,500,1050,1,1,27222829,432,-36.09,0.37,12,0.15,-44.00,4254.00,2595,20240507,-38.81,1300,20241209,22.15,1814,-12.46,20250102,1520,4.47,20250203,2595,-38.81,20240507,1300,22.15,20241209,0.68,N,012200,500,136 억,,510368,N,N,2,N,00,N 20250206,140248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1592,-8,5,-0.50,28325714,17718,28.09,1603,1625,1581,2080,1120,1600,1598.70,1.87,0,-4358,1651,1625,1589,1563,1527,1638,1576,136,480,500,1050,1,1,27222829,433,-36.18,0.37,12,0.07,-44.00,4254.00,2595,20240507,-38.65,1300,20241209,22.46,1814,-12.24,20250102,1520,4.74,20250203,2595,-38.65,20240507,1300,22.46,20241209,0.68,N,012200,500,136 억,,510368,N,N,2,N,00,N diff --git a/012210/price/prices-20250201.csv b/012210/price/prices-20250201.csv index b89b9f8ae4a3..71d57ef2f48d 100644 --- a/012210/price/prices-20250201.csv +++ b/012210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160250,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1106,20240126,107.05,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1130,102.65,20240215,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20250207,150252,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1106,20240126,107.05,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1130,102.65,20240215,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20250207,140251,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1106,20240126,107.05,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1130,102.65,20240215,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20250207,130250,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1106,20240126,107.05,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1130,102.65,20240215,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20250207,120250,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1106,20240126,107.05,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1130,102.65,20240215,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20250207,110250,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1106,20240126,107.05,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1130,102.65,20240215,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20250207,100250,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1106,20240126,107.05,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1130,102.65,20240215,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20250207,090251,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1106,20240126,107.05,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1130,102.65,20240215,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N 20250206,160246,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1050,20240124,118.10,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1130,102.65,20240215,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N 20250206,150247,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1050,20240124,118.10,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1130,102.65,20240215,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N 20250206,140248,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1050,20240124,118.10,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1130,102.65,20240215,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N diff --git a/012280/price/prices-20250201.csv b/012280/price/prices-20250201.csv index b5709262514a..be6b7c7655fc 100644 --- a/012280/price/prices-20250201.csv +++ b/012280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,871,-24,5,-2.68,74088312,84577,237.63,885,901,869,1163,627,895,875.99,0.37,0,-1022,933,913,900,880,867,924,891,276,268,500,660,1,1,51664505,450,6.18,0.67,12,0.16,141.00,1305.00,1000,20240201,-12.90,736,20241024,18.34,938,-7.14,20250110,859,1.40,20250203,998,-12.73,20240605,736,18.34,20241024,0.01,N,012280,500,275 억,,192048,N,N,2,N,00,N +20250207,150252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,871,-24,5,-2.68,73415052,83804,235.46,885,901,869,1163,627,895,876.03,0.37,0,-856,933,913,900,880,867,924,891,276,268,500,660,1,1,51664505,450,6.18,0.67,12,0.16,141.00,1305.00,1000,20240201,-12.90,736,20241024,18.34,938,-7.14,20250110,859,1.40,20250203,998,-12.73,20240605,736,18.34,20241024,0.01,N,012280,500,275 억,,192048,N,N,24,N,00,N +20250207,140251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,869,-26,5,-2.91,56281038,64114,180.14,885,901,869,1163,627,895,877.83,0.37,0,6244,933,913,900,880,867,924,891,276,268,500,660,1,1,51664505,449,6.16,0.67,12,0.12,141.00,1305.00,1000,20240201,-13.10,736,20241024,18.07,938,-7.36,20250110,859,1.16,20250203,998,-12.93,20240605,736,18.07,20241024,0.01,N,012280,500,275 억,,192048,N,N,24,N,00,N +20250207,130250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,871,-24,5,-2.68,50081640,56992,160.13,885,901,869,1163,627,895,878.75,0.37,0,7436,933,913,900,880,867,924,891,276,268,500,660,1,1,51664505,450,6.18,0.67,12,0.11,141.00,1305.00,1000,20240201,-12.90,736,20241024,18.34,938,-7.14,20250110,859,1.40,20250203,998,-12.73,20240605,736,18.34,20241024,0.01,N,012280,500,275 억,,192048,N,N,24,N,00,N +20250207,120251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,870,-25,5,-2.79,49286191,56078,157.56,885,901,869,1163,627,895,878.89,0.37,0,7536,933,913,900,880,867,924,891,276,268,500,660,1,1,51664505,449,6.17,0.67,12,0.11,141.00,1305.00,1000,20240201,-13.00,736,20241024,18.21,938,-7.25,20250110,859,1.28,20250203,998,-12.83,20240605,736,18.21,20241024,0.01,N,012280,500,275 억,,192048,N,N,24,N,00,N +20250207,110250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,878,-17,5,-1.90,26642349,30126,84.64,885,901,877,1163,627,895,884.36,0.37,0,-956,933,913,900,880,867,924,891,276,268,500,660,1,1,51664505,454,6.23,0.67,12,0.06,141.00,1305.00,1000,20240201,-12.20,736,20241024,19.29,938,-6.40,20250110,859,2.21,20250203,998,-12.02,20240605,736,19.29,20241024,0.01,N,012280,500,275 억,,192048,N,N,24,N,00,N +20250207,100250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,887,-8,5,-0.89,14471183,16295,45.78,885,901,881,1163,627,895,888.08,0.37,0,-1832,933,913,900,880,867,924,891,276,268,500,660,1,1,51664505,458,6.29,0.68,12,0.03,141.00,1305.00,1000,20240201,-11.30,736,20241024,20.52,938,-5.44,20250110,859,3.26,20250203,998,-11.12,20240605,736,20.52,20241024,0.01,N,012280,500,275 억,,192048,N,N,24,N,00,N +20250207,090251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,901,6,2,0.67,415250,469,1.32,885,901,885,1163,627,895,885.39,0.37,0,-70,933,913,900,880,867,924,891,276,268,500,660,1,1,51664505,465,6.39,0.69,12,0.00,141.00,1305.00,1000,20240201,-9.90,736,20241024,22.42,938,-3.94,20250110,859,4.89,20250203,998,-9.72,20240605,736,22.42,20241024,0.01,N,012280,500,275 억,,192048,N,N,24,N,00,N 20250206,160246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,895,12,2,1.36,31927104,35592,82.59,893,920,887,1147,619,883,897.03,0.38,0,-3957,892,887,881,876,870,884,873,276,264,500,650,1,1,51664505,462,6.35,0.69,12,0.07,141.00,1305.00,1000,20240201,-10.50,736,20241024,21.60,938,-4.58,20250110,859,4.19,20250203,998,-10.32,20240605,736,21.60,20241024,0.01,N,012280,500,275 억,,196005,N,N,24,N,00,N 20250206,150247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,895,12,2,1.36,29883323,33304,77.28,893,920,887,1147,619,883,897.29,0.38,0,-3989,892,887,881,876,870,884,873,276,264,500,650,1,1,51664505,462,6.35,0.69,12,0.06,141.00,1305.00,1000,20240201,-10.50,736,20241024,21.60,938,-4.58,20250110,859,4.19,20250203,998,-10.32,20240605,736,21.60,20241024,0.01,N,012280,500,275 억,,196005,N,N,17,N,00,N 20250206,140248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,894,11,2,1.25,26653290,29691,68.90,893,920,887,1147,619,883,897.69,0.38,0,-3193,892,887,881,876,870,884,873,276,264,500,650,1,1,51664505,462,6.34,0.69,12,0.06,141.00,1305.00,1000,20240201,-10.60,736,20241024,21.47,938,-4.69,20250110,859,4.07,20250203,998,-10.42,20240605,736,21.47,20241024,0.01,N,012280,500,275 억,,196005,N,N,17,N,00,N diff --git a/012320/price/prices-20250201.csv b/012320/price/prices-20250201.csv index 7c4fdc8526d0..433678741e7b 100644 --- a/012320/price/prices-20250201.csv +++ b/012320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160251,57,100.00,KOSPI,,금융,N,N,N,N, ,N,69300,-1400,5,-1.98,864269400,12447,55.71,71100,71100,68700,91900,49500,70700,69435.96,2.21,0,-2478,75166,72932,70066,67832,64966,74050,68950,118,21200,5000,49490,100,1,2365023,1639,8.23,0.35,12,0.53,8420.00,199901.00,123900,20240325,-44.07,59300,20240125,16.86,72300,-4.15,20250206,61100,13.42,20250102,123900,-44.07,20240325,59700,16.08,20241209,3.25,N,012320,5000,118 억,,52339,N,N,1,N,00,N +20250207,150252,57,100.00,KOSPI,,금융,N,N,N,N, ,N,69600,-1100,5,-1.56,771782200,11115,49.75,71100,71100,68700,91900,49500,70700,69436.10,2.21,0,-2657,75166,72932,70066,67832,64966,74050,68950,118,21200,5000,49490,100,1,2365023,1646,8.27,0.35,12,0.47,8420.00,199901.00,123900,20240325,-43.83,59300,20240125,17.37,72300,-3.73,20250206,61100,13.91,20250102,123900,-43.83,20240325,59700,16.58,20241209,3.25,N,012320,5000,118 억,,52339,N,N,1,N,00,N +20250207,140251,57,100.00,KOSPI,,금융,N,N,N,N, ,N,69000,-1700,5,-2.40,582308600,8394,37.57,71100,71100,68700,91900,49500,70700,69372.00,2.21,0,-2188,75166,72932,70066,67832,64966,74050,68950,118,21200,5000,49490,100,1,2365023,1632,8.19,0.35,12,0.35,8420.00,199901.00,123900,20240325,-44.31,59300,20240125,16.36,72300,-4.56,20250206,61100,12.93,20250102,123900,-44.31,20240325,59700,15.58,20241209,3.25,N,012320,5000,118 억,,52339,N,N,1,N,00,N +20250207,130251,57,100.00,KOSPI,,금융,N,N,N,N, ,N,68800,-1900,5,-2.69,508016100,7316,32.74,71100,71100,68800,91900,49500,70700,69439.05,2.21,0,-1754,75166,72932,70066,67832,64966,74050,68950,118,21200,5000,49490,100,1,2365023,1627,8.17,0.34,12,0.31,8420.00,199901.00,123900,20240325,-44.47,59300,20240125,16.02,72300,-4.84,20250206,61100,12.60,20250102,123900,-44.47,20240325,59700,15.24,20241209,3.25,N,012320,5000,118 억,,52339,N,N,1,N,00,N +20250207,120251,57,100.00,KOSPI,,금융,N,N,N,N, ,N,68900,-1800,5,-2.55,463378600,6669,29.85,71100,71100,68800,91900,49500,70700,69482.47,2.21,0,-1361,75166,72932,70066,67832,64966,74050,68950,118,21200,5000,49490,100,1,2365023,1630,8.18,0.34,12,0.28,8420.00,199901.00,123900,20240325,-44.39,59300,20240125,16.19,72300,-4.70,20250206,61100,12.77,20250102,123900,-44.39,20240325,59700,15.41,20241209,3.25,N,012320,5000,118 억,,52339,N,N,1,N,00,N +20250207,110251,57,100.00,KOSPI,,금융,N,N,N,N, ,N,69900,-800,5,-1.13,361169700,5191,23.23,71100,71100,68800,91900,49500,70700,69576.13,2.21,0,-1160,75166,72932,70066,67832,64966,74050,68950,118,21200,5000,49490,100,1,2365023,1653,8.30,0.35,12,0.22,8420.00,199901.00,123900,20240325,-43.58,59300,20240125,17.88,72300,-3.32,20250206,61100,14.40,20250102,123900,-43.58,20240325,59700,17.09,20241209,3.25,N,012320,5000,118 억,,52339,N,N,1,N,00,N +20250207,100251,57,100.00,KOSPI,,금융,N,N,N,N, ,N,69000,-1700,5,-2.40,270257300,3879,17.36,71100,71100,68800,91900,49500,70700,69671.90,2.21,0,-431,75166,72932,70066,67832,64966,74050,68950,118,21200,5000,49490,100,1,2365023,1632,8.19,0.35,12,0.16,8420.00,199901.00,123900,20240325,-44.31,59300,20240125,16.36,72300,-4.56,20250206,61100,12.93,20250102,123900,-44.31,20240325,59700,15.58,20241209,3.25,N,012320,5000,118 억,,52339,N,N,1,N,00,N +20250207,090251,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70000,-700,5,-0.99,52433000,741,3.32,71100,71100,70000,91900,49500,70700,70759.78,2.21,0,-5,75166,72932,70066,67832,64966,74050,68950,118,21200,5000,49490,100,1,2365023,1656,8.31,0.35,12,0.03,8420.00,199901.00,123900,20240325,-43.50,59300,20240125,18.04,72300,-3.18,20250206,61100,14.57,20250102,123900,-43.50,20240325,59700,17.25,20241209,3.25,N,012320,5000,118 억,,52339,N,N,1,N,00,N 20250206,160246,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,70700,3000,2,4.43,1547088500,22099,158.48,68000,72300,67200,88000,47400,67700,70006.32,2.27,0,-1681,69300,68500,67600,66800,65900,68050,66350,118,20300,5000,47390,100,1,2365023,1672,8.40,0.35,12,0.93,8420.00,199901.00,123900,20240325,-42.94,59300,20240125,19.22,72300,-2.21,20250206,61100,15.71,20250102,123900,-42.94,20240325,59700,18.43,20241209,3.29,N,012320,5000,118 억,,53721,N,N,1,N,00,N 20250206,150247,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,71100,3400,2,5.02,1448881800,20718,148.58,68000,72300,67200,88000,47400,67700,69933.48,2.27,0,-1857,69300,68500,67600,66800,65900,68050,66350,118,20300,5000,47390,100,1,2365023,1682,8.44,0.36,12,0.88,8420.00,199901.00,123900,20240325,-42.62,59300,20240125,19.90,72300,-1.66,20250206,61100,16.37,20250102,123900,-42.62,20240325,59700,19.10,20241209,3.29,N,012320,5000,118 억,,53721,N,N,1,N,00,N 20250206,140248,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,70500,2800,2,4.14,724595500,10556,75.70,68000,71200,67200,88000,47400,67700,68643.00,2.27,0,-467,69300,68500,67600,66800,65900,68050,66350,118,20300,5000,47390,100,1,2365023,1667,8.37,0.35,12,0.45,8420.00,199901.00,123900,20240325,-43.10,59300,20240125,18.89,71200,-0.98,20250206,61100,15.38,20250102,123900,-43.10,20240325,59700,18.09,20241209,3.29,N,012320,5000,118 억,,53721,N,N,1,N,00,N diff --git a/012330/price/prices-20250201.csv b/012330/price/prices-20250201.csv index cdb6f1c4dcdd..54224610f5e5 100644 --- a/012330/price/prices-20250201.csv +++ b/012330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,247000,-4500,5,-1.79,42624433000,172308,88.15,248500,250000,245500,326500,176500,251500,247373.77,41.68,0,8970,257166,254332,251666,248832,246166,254250,248750,4910,75000,5000,196170,500,1,92995094,229698,6.80,0.56,12,0.19,36340.00,441136.00,270000,20240318,-8.52,200500,20240805,23.19,268500,-8.01,20250131,237500,4.00,20250102,270000,-8.52,20240318,200500,23.19,20240805,0.06,N,012330,5000,4909 억,,38760143,N,N,4484,N,00,N +20250207,150252,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,246500,-5000,5,-1.99,33644307000,135897,69.52,248500,250000,246000,326500,176500,251500,247572.08,41.68,0,312,257166,254332,251666,248832,246166,254250,248750,4910,75000,5000,196170,500,1,92995094,229233,6.78,0.56,12,0.15,36340.00,441136.00,270000,20240318,-8.70,200500,20240805,22.94,268500,-8.19,20250131,237500,3.79,20250102,270000,-8.70,20240318,200500,22.94,20240805,0.06,N,012330,5000,4909 억,,38760143,N,N,806,N,00,N +20250207,140251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,248000,-3500,5,-1.39,24608919500,99295,50.79,248500,250000,246000,326500,176500,251500,247836.41,41.68,0,-4360,257166,254332,251666,248832,246166,254250,248750,4910,75000,5000,196170,500,1,92995094,230628,6.82,0.56,12,0.11,36340.00,441136.00,270000,20240318,-8.15,200500,20240805,23.69,268500,-7.64,20250131,237500,4.42,20250102,270000,-8.15,20240318,200500,23.69,20240805,0.06,N,012330,5000,4909 억,,38760143,N,N,806,N,00,N +20250207,130251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,248000,-3500,5,-1.39,20927593000,84462,43.21,248500,250000,246000,326500,176500,251500,247775.20,41.68,0,-5568,257166,254332,251666,248832,246166,254250,248750,4910,75000,5000,196170,500,1,92995094,230628,6.82,0.56,12,0.09,36340.00,441136.00,270000,20240318,-8.15,200500,20240805,23.69,268500,-7.64,20250131,237500,4.42,20250102,270000,-8.15,20240318,200500,23.69,20240805,0.06,N,012330,5000,4909 억,,38760143,N,N,806,N,00,N +20250207,120251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,248000,-3500,5,-1.39,18174095000,73355,37.53,248500,250000,246000,326500,176500,251500,247755.32,41.68,0,-7222,257166,254332,251666,248832,246166,254250,248750,4910,75000,5000,196170,500,1,92995094,230628,6.82,0.56,12,0.08,36340.00,441136.00,270000,20240318,-8.15,200500,20240805,23.69,268500,-7.64,20250131,237500,4.42,20250102,270000,-8.15,20240318,200500,23.69,20240805,0.06,N,012330,5000,4909 억,,38760143,N,N,806,N,00,N +20250207,110251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,248000,-3500,5,-1.39,14969821000,60434,30.92,248500,250000,246000,326500,176500,251500,247705.22,41.68,0,-8343,257166,254332,251666,248832,246166,254250,248750,4910,75000,5000,196170,500,1,92995094,230628,6.82,0.56,12,0.06,36340.00,441136.00,270000,20240318,-8.15,200500,20240805,23.69,268500,-7.64,20250131,237500,4.42,20250102,270000,-8.15,20240318,200500,23.69,20240805,0.06,N,012330,5000,4909 억,,38760143,N,N,806,N,00,N +20250207,100251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,247500,-4000,5,-1.59,10381179500,41836,21.40,248500,250000,246500,326500,176500,251500,248139.79,41.68,0,-7038,257166,254332,251666,248832,246166,254250,248750,4910,75000,5000,196170,500,1,92995094,230163,6.81,0.56,12,0.04,36340.00,441136.00,270000,20240318,-8.33,200500,20240805,23.44,268500,-7.82,20250131,237500,4.21,20250102,270000,-8.33,20240318,200500,23.44,20240805,0.06,N,012330,5000,4909 억,,38760143,N,N,806,N,00,N +20250207,090251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,249000,-2500,5,-0.99,1979163500,7962,4.07,248500,250000,248000,326500,176500,251500,248575.81,41.68,0,-3843,257166,254332,251666,248832,246166,254250,248750,4910,75000,5000,196170,500,1,92995094,231558,6.85,0.56,12,0.01,36340.00,441136.00,270000,20240318,-7.78,200500,20240805,24.19,268500,-7.26,20250131,237500,4.84,20250102,270000,-7.78,20240318,200500,24.19,20240805,0.06,N,012330,5000,4909 억,,38760143,N,N,806,N,00,N 20250206,160246,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,251500,0,3,0.00,37632770000,149654,75.57,251500,254500,249000,326500,176500,251500,251465.16,41.68,0,10704,257833,254666,251333,248166,244833,253000,246500,4910,75000,5000,196170,500,1,92995094,233883,6.92,0.57,12,0.16,36340.00,441136.00,270000,20240318,-6.85,200500,20240124,25.44,268500,-6.33,20250131,237500,5.89,20250102,270000,-6.85,20240318,200500,25.44,20240805,0.06,N,012330,5000,4909 억,,38757343,N,N,806,N,00,N 20250206,150248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,250000,-1500,5,-0.60,28273824000,112366,56.74,251500,254500,249000,326500,176500,251500,251622.59,41.68,0,2608,257833,254666,251333,248166,244833,253000,246500,4910,75000,5000,196170,500,1,92995094,232488,6.88,0.57,12,0.12,36340.00,441136.00,270000,20240318,-7.41,200500,20240124,24.69,268500,-6.89,20250131,237500,5.26,20250102,270000,-7.41,20240318,200500,24.69,20240805,0.06,N,012330,5000,4909 억,,38757343,N,N,1883,N,00,N 20250206,140249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,251000,-500,5,-0.20,21880771000,86818,43.84,251500,254500,249000,326500,176500,251500,252030.36,41.68,0,524,257833,254666,251333,248166,244833,253000,246500,4910,75000,5000,196170,500,1,92995094,233418,6.91,0.57,12,0.09,36340.00,441136.00,270000,20240318,-7.04,200500,20240124,25.19,268500,-6.52,20250131,237500,5.68,20250102,270000,-7.04,20240318,200500,25.19,20240805,0.06,N,012330,5000,4909 억,,38757343,N,N,1883,N,00,N diff --git a/012340/price/prices-20250201.csv b/012340/price/prices-20250201.csv index 733fd2638de5..a2b256e0e032 100644 --- a/012340/price/prices-20250201.csv +++ b/012340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,500,0,3,0.00,20576924,41146,45.14,500,506,499,650,350,500,500.10,0.47,0,953,510,504,502,496,494,504,496,255,150,500,350,1,1,50907162,255,-1.55,0.80,12,0.08,-322.00,625.00,1050,20240126,-52.38,450,20241210,11.11,584,-14.38,20250110,480,4.17,20250102,1050,-52.38,20240220,450,11.11,20241210,0.01,N,012340,500,254 억,,236818,N,N,0,N,00,N +20250207,150253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,500,0,3,0.00,19278264,38553,42.29,500,506,499,650,350,500,500.05,0.47,0,1553,510,504,502,496,494,504,496,255,150,500,350,1,1,50907162,255,-1.55,0.80,12,0.08,-322.00,625.00,1050,20240126,-52.38,450,20241210,11.11,584,-14.38,20250110,480,4.17,20250102,1050,-52.38,20240220,450,11.11,20241210,0.01,N,012340,500,254 억,,236818,N,N,0,N,00,N +20250207,140252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,500,0,3,0.00,19219259,38435,42.16,500,506,499,650,350,500,500.05,0.47,0,1553,510,504,502,496,494,504,496,255,150,500,350,1,1,50907162,255,-1.55,0.80,12,0.08,-322.00,625.00,1050,20240126,-52.38,450,20241210,11.11,584,-14.38,20250110,480,4.17,20250102,1050,-52.38,20240220,450,11.11,20241210,0.01,N,012340,500,254 억,,236818,N,N,0,N,00,N +20250207,130251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,500,0,3,0.00,15640759,31278,34.31,500,506,499,650,350,500,500.06,0.47,0,1553,510,504,502,496,494,504,496,255,150,500,350,1,1,50907162,255,-1.55,0.80,12,0.06,-322.00,625.00,1050,20240126,-52.38,450,20241210,11.11,584,-14.38,20250110,480,4.17,20250102,1050,-52.38,20240220,450,11.11,20241210,0.01,N,012340,500,254 억,,236818,N,N,0,N,00,N +20250207,120251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,501,1,2,0.20,11256558,22510,24.69,500,506,499,650,350,500,500.07,0.47,0,1558,510,504,502,496,494,504,496,255,150,500,350,1,1,50907162,255,-1.56,0.80,12,0.04,-322.00,625.00,1050,20240126,-52.29,450,20241210,11.33,584,-14.21,20250110,480,4.38,20250102,1050,-52.29,20240220,450,11.33,20241210,0.01,N,012340,500,254 억,,236818,N,N,0,N,00,N +20250207,110251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,503,3,2,0.60,10969455,21937,24.07,500,506,499,650,350,500,500.04,0.47,0,1558,510,504,502,496,494,504,496,255,150,500,350,1,1,50907162,256,-1.56,0.80,12,0.04,-322.00,625.00,1050,20240126,-52.10,450,20241210,11.78,584,-13.87,20250110,480,4.79,20250102,1050,-52.10,20240220,450,11.78,20241210,0.01,N,012340,500,254 억,,236818,N,N,0,N,00,N +20250207,100251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,504,4,2,0.80,10913958,21827,23.94,500,506,499,650,350,500,500.02,0.47,0,1558,510,504,502,496,494,504,496,255,150,500,350,1,1,50907162,257,-1.57,0.81,12,0.04,-322.00,625.00,1050,20240126,-52.00,450,20241210,12.00,584,-13.70,20250110,480,5.00,20250102,1050,-52.00,20240220,450,12.00,20241210,0.01,N,012340,500,254 억,,236818,N,N,0,N,00,N +20250207,090252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,504,4,2,0.80,6504,13,0.01,500,504,500,650,350,500,500.31,0.47,0,-1,510,504,502,496,494,504,496,255,150,500,350,1,1,50907162,257,-1.57,0.81,12,0.00,-322.00,625.00,1050,20240126,-52.00,450,20241210,12.00,584,-13.70,20250110,480,5.00,20250102,1050,-52.00,20240220,450,12.00,20241210,0.01,N,012340,500,254 억,,236818,N,N,0,N,00,N 20250206,160247,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,500,-7,5,-1.38,45920130,91157,343.66,504,508,500,659,355,507,503.75,0.46,0,687,513,509,505,501,497,512,504,255,152,500,350,1,1,50907162,255,-1.55,0.80,12,0.18,-322.00,625.00,1050,20240126,-52.38,450,20241210,11.11,584,-14.38,20250110,480,4.17,20250102,1050,-52.38,20240220,450,11.11,20241210,0.01,N,012340,500,254 억,,236131,N,N,0,N,00,N 20250206,150248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,508,1,2,0.20,31470345,62307,234.90,504,508,502,659,355,507,505.09,0.46,0,3522,513,509,505,501,497,512,504,255,152,500,350,1,1,50907162,259,-1.58,0.81,12,0.12,-322.00,625.00,1050,20240126,-51.62,450,20241210,12.89,584,-13.01,20250110,480,5.83,20250102,1050,-51.62,20240220,450,12.89,20241210,0.01,N,012340,500,254 억,,236131,N,N,0,N,00,N 20250206,140249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,507,0,3,0.00,12844860,25404,95.77,504,508,502,659,355,507,505.62,0.46,0,1512,513,509,505,501,497,512,504,255,152,500,350,1,1,50907162,258,-1.57,0.81,12,0.05,-322.00,625.00,1050,20240126,-51.71,450,20241210,12.67,584,-13.18,20250110,480,5.62,20250102,1050,-51.71,20240220,450,12.67,20241210,0.01,N,012340,500,254 억,,236131,N,N,0,N,00,N diff --git a/012450/price/prices-20250201.csv b/012450/price/prices-20250201.csv index 4a334abf9f66..3b1a63d2e510 100644 --- a/012450/price/prices-20250201.csv +++ b/012450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160252,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,418000,-2500,5,-0.59,215215140000,506012,111.17,421500,439000,412000,546000,294500,420500,425326.76,45.02,0,-63312,443500,432000,412500,401000,381500,437750,406750,2404,125500,5000,277530,500,1,45581161,190529,25.89,5.99,12,1.11,16147.00,69732.00,439000,20250207,-4.78,131586,20240206,217.66,439000,-4.78,20250207,330500,26.48,20250102,439000,-4.78,20250207,131700,217.39,20240207,0.53,N,012450,5000,2404 억,,20520025,N,N,8090,N,00,N +20250207,150253,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,416000,-4500,5,-1.07,201589760000,473376,104.00,421500,439000,412000,546000,294500,420500,425855.48,45.02,0,-59905,443500,432000,412500,401000,381500,437750,406750,2404,125500,5000,277530,500,1,45581161,189618,25.76,5.97,12,1.04,16147.00,69732.00,439000,20250207,-5.24,131586,20240206,216.14,439000,-5.24,20250207,330500,25.87,20250102,439000,-5.24,20250207,131700,215.87,20240207,0.53,N,012450,5000,2404 억,,20520025,N,N,4583,N,00,N +20250207,140252,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,417500,-3000,5,-0.71,176354751500,412639,90.66,421500,439000,413500,546000,294500,420500,427382.67,45.02,0,-61283,443500,432000,412500,401000,381500,437750,406750,2404,125500,5000,277530,500,1,45581161,190301,25.86,5.99,12,0.91,16147.00,69732.00,439000,20250207,-4.90,131586,20240206,217.28,439000,-4.90,20250207,330500,26.32,20250102,439000,-4.90,20250207,131700,217.01,20240207,0.53,N,012450,5000,2404 억,,20520025,N,N,4583,N,00,N +20250207,130251,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,421000,500,2,0.12,156453645000,364944,80.18,421500,439000,416500,546000,294500,420500,428705.92,45.02,0,-50656,443500,432000,412500,401000,381500,437750,406750,2404,125500,5000,277530,500,1,45581161,191897,26.07,6.04,12,0.80,16147.00,69732.00,439000,20250207,-4.10,131586,20240206,219.94,439000,-4.10,20250207,330500,27.38,20250102,439000,-4.10,20250207,131700,219.67,20240207,0.53,N,012450,5000,2404 억,,20520025,N,N,4583,N,00,N +20250207,120252,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,418500,-2000,5,-0.48,144047323000,335394,73.69,421500,439000,416500,546000,294500,420500,429486.91,45.02,0,-43411,443500,432000,412500,401000,381500,437750,406750,2404,125500,5000,277530,500,1,45581161,190757,25.92,6.00,12,0.74,16147.00,69732.00,439000,20250207,-4.67,131586,20240206,218.04,439000,-4.67,20250207,330500,26.63,20250102,439000,-4.67,20250207,131700,217.77,20240207,0.53,N,012450,5000,2404 억,,20520025,N,N,4583,N,00,N +20250207,110251,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,423000,2500,2,0.59,122661751500,284617,62.53,421500,439000,416500,546000,294500,420500,430971.31,45.02,0,-25506,443500,432000,412500,401000,381500,437750,406750,2404,125500,5000,277530,500,1,45581161,192808,26.20,6.07,12,0.62,16147.00,69732.00,439000,20250207,-3.64,131586,20240206,221.46,439000,-3.64,20250207,330500,27.99,20250102,439000,-3.64,20250207,131700,221.18,20240207,0.53,N,012450,5000,2404 억,,20520025,N,N,4583,N,00,N +20250207,100251,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,437500,17000,2,4.04,88442754500,205029,45.04,421500,438500,416500,546000,294500,420500,431367.10,45.02,0,-4857,443500,432000,412500,401000,381500,437750,406750,2404,125500,5000,277530,500,1,45581161,199418,27.09,6.27,12,0.45,16147.00,69732.00,438500,20250207,-0.23,131586,20240206,232.48,438500,-0.23,20250207,330500,32.38,20250102,438500,-0.23,20250207,131700,232.19,20240207,0.53,N,012450,5000,2404 억,,20520025,N,N,4583,N,00,N +20250207,090252,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,424500,4000,2,0.95,6845868000,16235,3.57,421500,424500,416500,546000,294500,420500,421673.49,45.02,0,-3696,443500,432000,412500,401000,381500,437750,406750,2404,125500,5000,277530,500,1,45581161,193492,26.29,6.09,12,0.04,16147.00,69732.00,425000,20241112,-0.12,131586,20240206,222.60,424500,0.00,20250207,330500,28.44,20250102,425000,-0.12,20241112,131700,222.32,20240207,0.53,N,012450,5000,2404 억,,20520025,N,N,4583,N,00,N 20250206,160247,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,420500,18000,2,4.47,184394934500,450630,247.91,404500,424000,393000,523000,282000,402500,409172.83,44.89,0,58792,415166,408832,404166,397832,393166,406500,395500,2404,120500,5000,265650,500,1,45581161,191669,26.04,6.03,12,0.99,16147.00,69732.00,425000,20241112,-1.06,131586,20240206,219.56,424000,-0.83,20250206,330500,27.23,20250102,425000,-1.06,20241112,127200,230.58,20240206,0.54,N,012450,5000,2404 억,,20461365,N,N,4582,N,00,N 20250206,150248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,413500,11000,2,2.73,140707051000,346130,190.42,404500,414500,393000,523000,282000,402500,406515.21,44.89,0,29015,415166,408832,404166,397832,393166,406500,395500,2404,120500,5000,265650,500,1,45581161,188478,25.61,5.93,12,0.76,16147.00,69732.00,425000,20241112,-2.71,131586,20240206,214.24,415000,-0.36,20250131,330500,25.11,20250102,425000,-2.71,20241112,127200,225.08,20240206,0.54,N,012450,5000,2404 억,,20461365,N,N,461,N,00,N 20250206,140249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,411500,9000,2,2.24,115936182500,286074,157.38,404500,414500,393000,523000,282000,402500,405266.55,44.89,0,12254,415166,408832,404166,397832,393166,406500,395500,2404,120500,5000,265650,500,1,45581161,187566,25.48,5.90,12,0.63,16147.00,69732.00,425000,20241112,-3.18,131586,20240206,212.72,415000,-0.84,20250131,330500,24.51,20250102,425000,-3.18,20241112,127200,223.51,20240206,0.54,N,012450,5000,2404 억,,20461365,N,N,461,N,00,N diff --git a/012510/price/prices-20250201.csv b/012510/price/prices-20250201.csv index c2386b845061..e356cb6af4dd 100644 --- a/012510/price/prices-20250201.csv +++ b/012510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160252,55,30.00,KOSPI,신고가,IT 서비스,N,N,N,Y,40,N,85700,-2300,5,-2.61,80758409400,917126,42.06,88800,92000,84600,114400,61600,88000,88057.74,11.92,0,72824,97533,92766,83333,78566,69133,95150,80950,152,26400,500,65120,100,1,30382784,26038,76.72,5.11,12,3.02,1117.00,16765.00,92000,20250207,-6.85,41350,20240311,107.26,92000,-6.85,20250207,55500,54.41,20250108,92000,-6.85,20250207,41350,107.26,20240311,1.64,N,012510,500,151 억,,3621210,N,N,2582,N,00,N +20250207,150253,55,30.00,KOSPI,신고가,IT 서비스,N,N,N,Y,40,N,85300,-2700,5,-3.07,75634484600,856989,39.30,88800,92000,85100,114400,61600,88000,88256.07,11.92,0,79861,97533,92766,83333,78566,69133,95150,80950,152,26400,500,65120,100,1,30382784,25917,76.37,5.09,12,2.82,1117.00,16765.00,92000,20250207,-7.28,41350,20240311,106.29,92000,-7.28,20250207,55500,53.69,20250108,92000,-7.28,20250207,41350,106.29,20240311,1.64,N,012510,500,151 억,,3621210,N,N,2866,N,00,N +20250207,140252,55,30.00,KOSPI,신고가,IT 서비스,N,N,N,Y,40,N,86000,-2000,5,-2.27,70986188300,802785,36.81,88800,92000,85100,114400,61600,88000,88424.91,11.92,0,80934,97533,92766,83333,78566,69133,95150,80950,152,26400,500,65120,100,1,30382784,26129,76.99,5.13,12,2.64,1117.00,16765.00,92000,20250207,-6.52,41350,20240311,107.98,92000,-6.52,20250207,55500,54.95,20250108,92000,-6.52,20250207,41350,107.98,20240311,1.64,N,012510,500,151 억,,3621210,N,N,2866,N,00,N +20250207,130251,55,30.00,KOSPI,신고가,IT 서비스,N,N,N,Y,40,N,86000,-2000,5,-2.27,67221942200,758992,34.80,88800,92000,85100,114400,61600,88000,88567.39,11.92,0,80917,97533,92766,83333,78566,69133,95150,80950,152,26400,500,65120,100,1,30382784,26129,76.99,5.13,12,2.50,1117.00,16765.00,92000,20250207,-6.52,41350,20240311,107.98,92000,-6.52,20250207,55500,54.95,20250108,92000,-6.52,20250207,41350,107.98,20240311,1.64,N,012510,500,151 억,,3621210,N,N,2866,N,00,N +20250207,120252,55,30.00,KOSPI,신고가,IT 서비스,N,N,N,Y,40,N,85500,-2500,5,-2.84,63841037800,719667,33.00,88800,92000,85100,114400,61600,88000,88709.14,11.92,0,81005,97533,92766,83333,78566,69133,95150,80950,152,26400,500,65120,100,1,30382784,25977,76.54,5.10,12,2.37,1117.00,16765.00,92000,20250207,-7.07,41350,20240311,106.77,92000,-7.07,20250207,55500,54.05,20250108,92000,-7.07,20250207,41350,106.77,20240311,1.64,N,012510,500,151 억,,3621210,N,N,2866,N,00,N +20250207,110252,55,30.00,KOSPI,신고가,IT 서비스,N,N,N,Y,40,N,86400,-1600,5,-1.82,55778439800,625642,28.69,88800,92000,86100,114400,61600,88000,89153.92,11.92,0,64472,97533,92766,83333,78566,69133,95150,80950,152,26400,500,65120,100,1,30382784,26251,77.35,5.15,12,2.06,1117.00,16765.00,92000,20250207,-6.09,41350,20240311,108.95,92000,-6.09,20250207,55500,55.68,20250108,92000,-6.09,20250207,41350,108.95,20240311,1.64,N,012510,500,151 억,,3621210,N,N,2866,N,00,N +20250207,100252,55,30.00,KOSPI,신고가,IT 서비스,N,N,N,Y,40,N,87400,-600,5,-0.68,46326797600,517263,23.72,88800,92000,87400,114400,61600,88000,89561.40,11.92,0,54255,97533,92766,83333,78566,69133,95150,80950,152,26400,500,65120,100,1,30382784,26555,78.25,5.21,12,1.70,1117.00,16765.00,92000,20250207,-5.00,41350,20240311,111.37,92000,-5.00,20250207,55500,57.48,20250108,92000,-5.00,20250207,41350,111.37,20240311,1.64,N,012510,500,151 억,,3621210,N,N,2866,N,00,N +20250207,090252,55,30.00,KOSPI,신고가,IT 서비스,N,N,N,Y,40,N,90800,2800,2,3.18,11843931300,131256,6.02,88800,92000,88500,114400,61600,88000,90235.35,11.92,0,18180,97533,92766,83333,78566,69133,95150,80950,152,26400,500,65120,100,1,30382784,27588,81.29,5.42,12,0.43,1117.00,16765.00,92000,20250207,-1.30,41350,20240311,119.59,92000,-1.30,20250207,55500,63.60,20250108,92000,-1.30,20250207,41350,119.59,20240311,1.64,N,012510,500,151 억,,3621210,N,N,2866,N,00,N 20250206,160247,55,30.00,KOSPI,신고가,IT 서비스,N,N,N,Y,40,N,88000,13200,2,17.65,180114829200,2169963,294.47,75300,88100,73900,97200,52400,74800,82966.85,10.94,0,269259,80266,77532,74266,71532,68266,78900,72900,152,22400,500,55350,100,1,30382784,26737,78.78,5.25,12,7.14,1117.00,16765.00,88100,20250206,-0.11,41350,20240311,112.82,88100,-0.11,20250206,55500,58.56,20250108,88100,-0.11,20250206,41350,112.82,20240311,1.68,N,012510,500,151 억,,3323024,N,N,2866,N,00,N 20250206,150248,55,30.00,KOSPI,신고가,IT 서비스,N,N,N,Y,40,N,87000,12200,2,16.31,170320987900,2058404,279.33,75300,88100,73900,97200,52400,74800,82744.21,10.94,0,247985,80266,77532,74266,71532,68266,78900,72900,152,22400,500,55350,100,1,30382784,26433,77.89,5.19,12,6.77,1117.00,16765.00,88100,20250206,-1.25,41350,20240311,110.40,88100,-1.25,20250206,55500,56.76,20250108,88100,-1.25,20250206,41350,110.40,20240311,1.68,N,012510,500,151 억,,3323024,N,N,1351,N,00,N 20250206,140249,55,30.00,KOSPI,신고가,IT 서비스,N,N,N,Y,40,N,86000,11200,2,14.97,146201139300,1780654,241.64,75300,86200,73900,97200,52400,74800,82105.31,10.94,0,212008,80266,77532,74266,71532,68266,78900,72900,152,22400,500,55350,100,1,30382784,26129,76.99,5.13,12,5.86,1117.00,16765.00,86200,20250206,-0.23,41350,20240311,107.98,86200,-0.23,20250206,55500,54.95,20250108,86200,-0.23,20250206,41350,107.98,20240311,1.68,N,012510,500,151 억,,3323024,N,N,1351,N,00,N diff --git a/012600/price/prices-20250201.csv b/012600/price/prices-20250201.csv index cfe696ec985f..5c6125c2868a 100644 --- a/012600/price/prices-20250201.csv +++ b/012600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160252,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240125,0.00,2490,20240125,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240207,2490,0.00,20240207,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250207,150254,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240125,0.00,2490,20240125,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240207,2490,0.00,20240207,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250207,140252,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240125,0.00,2490,20240125,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240207,2490,0.00,20240207,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250207,130252,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240125,0.00,2490,20240125,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240207,2490,0.00,20240207,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250207,120252,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240125,0.00,2490,20240125,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240207,2490,0.00,20240207,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250207,110252,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240125,0.00,2490,20240125,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240207,2490,0.00,20240207,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250207,100252,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240125,0.00,2490,20240125,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240207,2490,0.00,20240207,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250207,090252,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240125,0.00,2490,20240125,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240207,2490,0.00,20240207,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20250206,160247,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240124,0.00,2490,20240124,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240206,2490,0.00,20240206,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20250206,150248,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240124,0.00,2490,20240124,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240206,2490,0.00,20240206,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20250206,140249,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240124,0.00,2490,20240124,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240206,2490,0.00,20240206,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N diff --git a/012610/price/prices-20250201.csv b/012610/price/prices-20250201.csv index e438020e06c7..2a283b3c75fa 100644 --- a/012610/price/prices-20250201.csv +++ b/012610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2650,-70,5,-2.57,263418320,98867,304.67,2720,2725,2645,3535,1905,2720,2664.37,2.94,0,-43573,2756,2737,2726,2707,2696,2735,2705,208,815,500,1950,5,1,41616365,1103,-10.27,0.48,12,0.24,-258.00,5465.00,3740,20240305,-29.14,2520,20241210,5.16,2930,-9.56,20250113,2645,0.19,20250207,3740,-29.14,20240305,2520,5.16,20241210,0.80,N,012610,500,208 억,,1221687,N,N,2,N,00,N +20250207,150254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2670,-50,5,-1.84,248608235,93288,287.47,2720,2725,2645,3535,1905,2720,2664.95,2.94,0,-43558,2756,2737,2726,2707,2696,2735,2705,208,815,500,1950,5,1,41616365,1111,-10.35,0.49,12,0.22,-258.00,5465.00,3740,20240305,-28.61,2520,20241210,5.95,2930,-8.87,20250113,2645,0.95,20250207,3740,-28.61,20240305,2520,5.95,20241210,0.80,N,012610,500,208 억,,1221687,N,N,20,N,00,N +20250207,140253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2665,-55,5,-2.02,205492785,77106,237.61,2720,2725,2645,3535,1905,2720,2665.07,2.94,0,-46982,2756,2737,2726,2707,2696,2735,2705,208,815,500,1950,5,1,41616365,1109,-10.33,0.49,12,0.19,-258.00,5465.00,3740,20240305,-28.74,2520,20241210,5.75,2930,-9.04,20250113,2645,0.76,20250207,3740,-28.74,20240305,2520,5.75,20241210,0.80,N,012610,500,208 억,,1221687,N,N,20,N,00,N +20250207,130252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2660,-60,5,-2.21,192824740,72347,222.94,2720,2725,2645,3535,1905,2720,2665.28,2.94,0,-47774,2756,2737,2726,2707,2696,2735,2705,208,815,500,1950,5,1,41616365,1107,-10.31,0.49,12,0.17,-258.00,5465.00,3740,20240305,-28.88,2520,20241210,5.56,2930,-9.22,20250113,2645,0.57,20250207,3740,-28.88,20240305,2520,5.56,20241210,0.80,N,012610,500,208 억,,1221687,N,N,20,N,00,N +20250207,120252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2650,-70,5,-2.57,188848820,70852,218.34,2720,2725,2645,3535,1905,2720,2665.40,2.94,0,-48043,2756,2737,2726,2707,2696,2735,2705,208,815,500,1950,5,1,41616365,1103,-10.27,0.48,12,0.17,-258.00,5465.00,3740,20240305,-29.14,2520,20241210,5.16,2930,-9.56,20250113,2645,0.19,20250207,3740,-29.14,20240305,2520,5.16,20241210,0.80,N,012610,500,208 억,,1221687,N,N,20,N,00,N +20250207,110252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2660,-60,5,-2.21,117425110,43934,135.39,2720,2725,2650,3535,1905,2720,2672.76,2.94,0,-35881,2756,2737,2726,2707,2696,2735,2705,208,815,500,1950,5,1,41616365,1107,-10.31,0.49,12,0.11,-258.00,5465.00,3740,20240305,-28.88,2520,20241210,5.56,2930,-9.22,20250113,2650,0.38,20250207,3740,-28.88,20240305,2520,5.56,20241210,0.80,N,012610,500,208 억,,1221687,N,N,20,N,00,N +20250207,100252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2670,-50,5,-1.84,54440155,20224,62.32,2720,2725,2665,3535,1905,2720,2691.86,2.94,0,-17111,2756,2737,2726,2707,2696,2735,2705,208,815,500,1950,5,1,41616365,1111,-10.35,0.49,12,0.05,-258.00,5465.00,3740,20240305,-28.61,2520,20241210,5.95,2930,-8.87,20250113,2665,0.19,20250207,3740,-28.61,20240305,2520,5.95,20241210,0.80,N,012610,500,208 억,,1221687,N,N,20,N,00,N +20250207,090253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2720,0,3,0.00,965600,355,1.09,2720,2720,2720,3535,1905,2720,2720.00,2.94,0,331,2756,2737,2726,2707,2696,2735,2705,208,815,500,1950,5,1,41616365,1132,-10.54,0.50,12,0.00,-258.00,5465.00,3740,20240305,-27.27,2520,20241210,7.94,2930,-7.17,20250113,2695,0.93,20250102,3740,-27.27,20240305,2520,7.94,20241210,0.80,N,012610,500,208 억,,1221687,N,N,20,N,00,N 20250206,160247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2720,0,3,0.00,88445445,32419,72.75,2720,2745,2715,3535,1905,2720,2728.20,2.93,0,1442,2786,2752,2726,2692,2666,2740,2680,208,815,500,1950,5,1,41616365,1132,-10.54,0.50,12,0.08,-258.00,5465.00,3740,20240305,-27.27,2520,20241210,7.94,2930,-7.17,20250113,2695,0.93,20250102,3740,-27.27,20240305,2520,7.94,20241210,0.77,N,012610,500,208 억,,1220246,N,N,20,N,00,N 20250206,150249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2730,10,2,0.37,76861050,28166,63.21,2720,2745,2715,3535,1905,2720,2728.86,2.93,0,1634,2786,2752,2726,2692,2666,2740,2680,208,815,500,1950,5,1,41616365,1136,-10.58,0.50,12,0.07,-258.00,5465.00,3740,20240305,-27.01,2520,20241210,8.33,2930,-6.83,20250113,2695,1.30,20250102,3740,-27.01,20240305,2520,8.33,20241210,0.77,N,012610,500,208 억,,1220246,N,N,13,N,00,N 20250206,140250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2730,10,2,0.37,62184640,22774,51.11,2720,2745,2715,3535,1905,2720,2730.51,2.93,0,840,2786,2752,2726,2692,2666,2740,2680,208,815,500,1950,5,1,41616365,1136,-10.58,0.50,12,0.05,-258.00,5465.00,3740,20240305,-27.01,2520,20241210,8.33,2930,-6.83,20250113,2695,1.30,20250102,3740,-27.01,20240305,2520,8.33,20241210,0.77,N,012610,500,208 억,,1220246,N,N,13,N,00,N diff --git a/012620/price/prices-20250201.csv b/012620/price/prices-20250201.csv index 7a22d0414e7a..5eaf59183f96 100644 --- a/012620/price/prices-20250201.csv +++ b/012620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7140,-20,5,-0.28,9116480,1280,33.06,7160,7160,7080,9300,5020,7160,7122.25,1.96,0,-37,7326,7242,7146,7062,6966,7285,7105,22,2140,500,5150,10,1,4400000,314,3.93,0.20,12,0.03,1818.00,35162.00,9020,20240205,-20.84,6680,20241209,6.89,7490,-4.67,20250117,7010,1.85,20250203,8850,-19.32,20240207,6680,6.89,20241209,0.31,N,012620,500,22 억,,86460,N,N,0,N,00,N +20250207,150254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7110,-50,5,-0.70,8476230,1190,30.73,7160,7160,7080,9300,5020,7160,7122.88,1.96,0,-11,7326,7242,7146,7062,6966,7285,7105,22,2140,500,5150,10,1,4400000,313,3.91,0.20,12,0.03,1818.00,35162.00,9020,20240205,-21.18,6680,20241209,6.44,7490,-5.07,20250117,7010,1.43,20250203,8850,-19.66,20240207,6680,6.44,20241209,0.31,N,012620,500,22 억,,86460,N,N,0,N,00,N +20250207,140253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7120,-40,5,-0.56,6808610,955,24.66,7160,7160,7090,9300,5020,7160,7129.43,1.96,0,-21,7326,7242,7146,7062,6966,7285,7105,22,2140,500,5150,10,1,4400000,313,3.92,0.20,12,0.02,1818.00,35162.00,9020,20240205,-21.06,6680,20241209,6.59,7490,-4.94,20250117,7010,1.57,20250203,8850,-19.55,20240207,6680,6.59,20241209,0.31,N,012620,500,22 억,,86460,N,N,0,N,00,N +20250207,130252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7110,-50,5,-0.70,6673330,936,24.17,7160,7160,7090,9300,5020,7160,7129.63,1.96,0,-21,7326,7242,7146,7062,6966,7285,7105,22,2140,500,5150,10,1,4400000,313,3.91,0.20,12,0.02,1818.00,35162.00,9020,20240205,-21.18,6680,20241209,6.44,7490,-5.07,20250117,7010,1.43,20250203,8850,-19.66,20240207,6680,6.44,20241209,0.31,N,012620,500,22 억,,86460,N,N,0,N,00,N +20250207,120253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7090,-70,5,-0.98,5848520,820,21.18,7160,7160,7090,9300,5020,7160,7132.34,1.96,0,-21,7326,7242,7146,7062,6966,7285,7105,22,2140,500,5150,10,1,4400000,312,3.90,0.20,12,0.02,1818.00,35162.00,9020,20240205,-21.40,6680,20241209,6.14,7490,-5.34,20250117,7010,1.14,20250203,8850,-19.89,20240207,6680,6.14,20241209,0.31,N,012620,500,22 억,,86460,N,N,0,N,00,N +20250207,110252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7130,-30,5,-0.42,2944550,412,10.64,7160,7160,7100,9300,5020,7160,7146.97,1.96,0,-37,7326,7242,7146,7062,6966,7285,7105,22,2140,500,5150,10,1,4400000,314,3.92,0.20,12,0.01,1818.00,35162.00,9020,20240205,-20.95,6680,20241209,6.74,7490,-4.81,20250117,7010,1.71,20250203,8850,-19.44,20240207,6680,6.74,20241209,0.31,N,012620,500,22 억,,86460,N,N,0,N,00,N +20250207,100253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7100,-60,5,-0.84,2516900,352,9.09,7160,7160,7100,9300,5020,7160,7150.28,1.96,0,-37,7326,7242,7146,7062,6966,7285,7105,22,2140,500,5150,10,1,4400000,312,3.91,0.20,12,0.01,1818.00,35162.00,9020,20240205,-21.29,6680,20241209,6.29,7490,-5.21,20250117,7010,1.28,20250203,8850,-19.77,20240207,6680,6.29,20241209,0.31,N,012620,500,22 억,,86460,N,N,0,N,00,N +20250207,090253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,0,3,0.00,1682600,235,6.07,7160,7160,7160,9300,5020,7160,7160.00,1.96,0,-35,7326,7242,7146,7062,6966,7285,7105,22,2140,500,5150,10,1,4400000,315,3.94,0.20,12,0.01,1818.00,35162.00,9020,20240205,-20.62,6680,20241209,7.19,7490,-4.41,20250117,7010,2.14,20250203,8850,-19.10,20240207,6680,7.19,20241209,0.31,N,012620,500,22 억,,86460,N,N,0,N,00,N 20250206,160248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,70,2,0.99,27435570,3872,185.98,7090,7230,7050,9210,4970,7090,7085.63,1.96,0,23,7230,7160,7120,7050,7010,7140,7030,22,2120,500,5100,10,1,4400000,315,3.94,0.20,12,0.09,1818.00,35162.00,9020,20240205,-20.62,6680,20241209,7.19,7490,-4.41,20250117,7010,2.14,20250203,8930,-19.82,20240206,6680,7.19,20241209,0.31,N,012620,500,22 억,,86437,N,N,0,N,00,N 20250206,150249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7090,0,3,0.00,24875540,3513,168.73,7090,7230,7050,9210,4970,7090,7081.00,1.96,0,150,7230,7160,7120,7050,7010,7140,7030,22,2120,500,5100,10,1,4400000,312,3.90,0.20,12,0.08,1818.00,35162.00,9020,20240205,-21.40,6680,20241209,6.14,7490,-5.34,20250117,7010,1.14,20250203,8930,-20.60,20240206,6680,6.14,20241209,0.31,N,012620,500,22 억,,86437,N,N,0,N,00,N 20250206,140250,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7110,20,2,0.28,21483380,3034,145.73,7090,7230,7050,9210,4970,7090,7080.88,1.96,0,-21,7230,7160,7120,7050,7010,7140,7030,22,2120,500,5100,10,1,4400000,313,3.91,0.20,12,0.07,1818.00,35162.00,9020,20240205,-21.18,6680,20241209,6.44,7490,-5.07,20250117,7010,1.43,20250203,8930,-20.38,20240206,6680,6.44,20241209,0.31,N,012620,500,22 억,,86437,N,N,0,N,00,N diff --git a/012630/price/prices-20250201.csv b/012630/price/prices-20250201.csv index 207e22a808dd..564854f3599f 100644 --- a/012630/price/prices-20250201.csv +++ b/012630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160253,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13000,-210,5,-1.59,1586240680,121162,44.80,13220,13430,12920,17170,9250,13210,13091.91,18.96,0,-10492,13576,13392,13076,12892,12576,13485,12985,2987,3960,5000,10030,10,1,59741721,7766,6.87,0.29,12,0.20,1892.00,45574.00,13430,20250207,-3.20,6470,20240125,100.93,13430,-3.20,20250207,11910,9.15,20250102,13430,-3.20,20250207,7620,70.60,20240313,0.41,N,012630,5000,2987 억,,11325000,N,N,13,N,00,N +20250207,150254,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13020,-190,5,-1.44,1524227770,116396,43.04,13220,13430,12920,17170,9250,13210,13095.19,18.96,0,-8517,13576,13392,13076,12892,12576,13485,12985,2987,3960,5000,10030,10,1,59741721,7778,6.88,0.29,12,0.19,1892.00,45574.00,13430,20250207,-3.05,6470,20240125,101.24,13430,-3.05,20250207,11910,9.32,20250102,13430,-3.05,20250207,7620,70.87,20240313,0.41,N,012630,5000,2987 억,,11325000,N,N,0,N,00,N +20250207,140253,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,12980,-230,5,-1.74,1342087650,102385,37.86,13220,13430,12920,17170,9250,13210,13108.24,18.96,0,-2751,13576,13392,13076,12892,12576,13485,12985,2987,3960,5000,10030,10,1,59741721,7754,6.86,0.28,12,0.17,1892.00,45574.00,13430,20250207,-3.35,6470,20240125,100.62,13430,-3.35,20250207,11910,8.98,20250102,13430,-3.35,20250207,7620,70.34,20240313,0.41,N,012630,5000,2987 억,,11325000,N,N,0,N,00,N +20250207,130252,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13010,-200,5,-1.51,1156045940,88040,32.56,13220,13430,12960,17170,9250,13210,13130.92,18.96,0,-668,13576,13392,13076,12892,12576,13485,12985,2987,3960,5000,10030,10,1,59741721,7772,6.88,0.29,12,0.15,1892.00,45574.00,13430,20250207,-3.13,6470,20240125,101.08,13430,-3.13,20250207,11910,9.24,20250102,13430,-3.13,20250207,7620,70.73,20240313,0.41,N,012630,5000,2987 억,,11325000,N,N,0,N,00,N +20250207,120253,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13080,-130,5,-0.98,921722600,70037,25.90,13220,13430,13030,17170,9250,13210,13160.51,18.96,0,3844,13576,13392,13076,12892,12576,13485,12985,2987,3960,5000,10030,10,1,59741721,7814,6.91,0.29,12,0.12,1892.00,45574.00,13430,20250207,-2.61,6470,20240125,102.16,13430,-2.61,20250207,11910,9.82,20250102,13430,-2.61,20250207,7620,71.65,20240313,0.41,N,012630,5000,2987 억,,11325000,N,N,0,N,00,N +20250207,110253,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13130,-80,5,-0.61,760051320,57663,21.32,13220,13430,13030,17170,9250,13210,13180.92,18.96,0,3998,13576,13392,13076,12892,12576,13485,12985,2987,3960,5000,10030,10,1,59741721,7844,6.94,0.29,12,0.10,1892.00,45574.00,13430,20250207,-2.23,6470,20240125,102.94,13430,-2.23,20250207,11910,10.24,20250102,13430,-2.23,20250207,7620,72.31,20240313,0.41,N,012630,5000,2987 억,,11325000,N,N,0,N,00,N +20250207,100253,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13140,-70,5,-0.53,522263200,39521,14.61,13220,13430,13060,17170,9250,13210,13214.83,18.96,0,13603,13576,13392,13076,12892,12576,13485,12985,2987,3960,5000,10030,10,1,59741721,7850,6.95,0.29,12,0.07,1892.00,45574.00,13430,20250207,-2.16,6470,20240125,103.09,13430,-2.16,20250207,11910,10.33,20250102,13430,-2.16,20250207,7620,72.44,20240313,0.41,N,012630,5000,2987 억,,11325000,N,N,0,N,00,N +20250207,090253,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13400,190,2,1.44,90833560,6807,2.52,13220,13430,13220,17170,9250,13210,13344.14,18.96,0,1973,13576,13392,13076,12892,12576,13485,12985,2987,3960,5000,10030,10,1,59741721,8005,7.08,0.29,12,0.01,1892.00,45574.00,13430,20250207,-0.22,6470,20240125,107.11,13430,-0.22,20250207,11910,12.51,20250102,13430,-0.22,20250207,7620,75.85,20240313,0.41,N,012630,5000,2987 억,,11325000,N,N,0,N,00,N 20250206,160248,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13210,430,2,3.36,3542023140,270217,133.58,12760,13260,12760,16610,8950,12780,13107.84,18.80,0,96853,13313,13046,12683,12416,12053,13180,12550,2987,3830,5000,9710,10,1,59741721,7892,6.98,0.29,12,0.45,1892.00,45574.00,13260,20250206,-0.38,6470,20240125,104.17,13260,-0.38,20250206,11910,10.92,20250102,13260,-0.38,20250206,7620,73.36,20240313,0.41,N,012630,5000,2987 억,,11232500,N,N,61,N,00,N 20250206,150249,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13170,390,2,3.05,3247744790,247916,122.56,12760,13260,12760,16610,8950,12780,13100.18,18.80,0,97322,13313,13046,12683,12416,12053,13180,12550,2987,3830,5000,9710,10,1,59741721,7868,6.96,0.29,12,0.41,1892.00,45574.00,13260,20250206,-0.68,6470,20240125,103.55,13260,-0.68,20250206,11910,10.58,20250102,13260,-0.68,20250206,7620,72.83,20240313,0.41,N,012630,5000,2987 억,,11232500,N,N,61,N,00,N 20250206,140250,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13220,440,2,3.44,2951125170,225430,111.44,12760,13260,12760,16610,8950,12780,13091.09,18.80,0,106343,13313,13046,12683,12416,12053,13180,12550,2987,3830,5000,9710,10,1,59741721,7898,6.99,0.29,12,0.38,1892.00,45574.00,13260,20250206,-0.30,6470,20240125,104.33,13260,-0.30,20250206,11910,11.00,20250102,13260,-0.30,20250206,7620,73.49,20240313,0.41,N,012630,5000,2987 억,,11232500,N,N,61,N,00,N diff --git a/012690/price/prices-20250201.csv b/012690/price/prices-20250201.csv index db701bac2cce..4d0ee189c398 100644 --- a/012690/price/prices-20250201.csv +++ b/012690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160253,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2860,-65,5,-2.22,1316444690,460497,204.00,2920,2930,2830,3800,2050,2925,2858.75,1.45,0,-41482,2971,2947,2936,2912,2901,2942,2907,189,875,500,1810,5,1,36571255,1046,11.44,1.29,12,1.26,250.00,2223.00,5930,20240605,-51.77,2640,20241128,8.33,3370,-15.13,20250113,2830,1.06,20250207,5930,-51.77,20240605,2640,8.33,20241128,3.91,N,012690,500,188 억,,529521,N,N,2,N,00,N +20250207,150255,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2875,-50,5,-1.71,1175667175,411333,182.22,2920,2930,2830,3800,2050,2925,2858.19,1.45,0,-61179,2971,2947,2936,2912,2901,2942,2907,189,875,500,1810,5,1,36571255,1051,11.50,1.29,12,1.12,250.00,2223.00,5930,20240605,-51.52,2640,20241128,8.90,3370,-14.69,20250113,2830,1.59,20250207,5930,-51.52,20240605,2640,8.90,20241128,3.91,N,012690,500,188 억,,529521,N,N,18,N,00,N +20250207,140253,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2845,-80,5,-2.74,1012000605,354132,156.88,2920,2930,2830,3800,2050,2925,2857.69,1.45,0,-81490,2971,2947,2936,2912,2901,2942,2907,189,875,500,1810,5,1,36571255,1040,11.38,1.28,12,0.97,250.00,2223.00,5930,20240605,-52.02,2640,20241128,7.77,3370,-15.58,20250113,2830,0.53,20250207,5930,-52.02,20240605,2640,7.77,20241128,3.91,N,012690,500,188 억,,529521,N,N,18,N,00,N +20250207,130253,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2840,-85,5,-2.91,950480955,332519,147.30,2920,2930,2830,3800,2050,2925,2858.43,1.45,0,-76010,2971,2947,2936,2912,2901,2942,2907,189,875,500,1810,5,1,36571255,1039,11.36,1.28,12,0.91,250.00,2223.00,5930,20240605,-52.11,2640,20241128,7.58,3370,-15.73,20250113,2830,0.35,20250207,5930,-52.11,20240605,2640,7.58,20241128,3.91,N,012690,500,188 억,,529521,N,N,18,N,00,N +20250207,120253,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2840,-85,5,-2.91,929523790,325147,144.04,2920,2930,2830,3800,2050,2925,2858.78,1.45,0,-73643,2971,2947,2936,2912,2901,2942,2907,189,875,500,1810,5,1,36571255,1039,11.36,1.28,12,0.89,250.00,2223.00,5930,20240605,-52.11,2640,20241128,7.58,3370,-15.73,20250113,2830,0.35,20250207,5930,-52.11,20240605,2640,7.58,20241128,3.91,N,012690,500,188 억,,529521,N,N,18,N,00,N +20250207,110253,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2840,-85,5,-2.91,818842100,286185,126.78,2920,2930,2830,3800,2050,2925,2861.23,1.45,0,-65085,2971,2947,2936,2912,2901,2942,2907,189,875,500,1810,5,1,36571255,1039,11.36,1.28,12,0.78,250.00,2223.00,5930,20240605,-52.11,2640,20241128,7.58,3370,-15.73,20250113,2830,0.35,20250207,5930,-52.11,20240605,2640,7.58,20241128,3.91,N,012690,500,188 억,,529521,N,N,18,N,00,N +20250207,100253,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2845,-80,5,-2.74,665748025,232322,102.92,2920,2930,2840,3800,2050,2925,2865.63,1.45,0,-31551,2971,2947,2936,2912,2901,2942,2907,189,875,500,1810,5,1,36571255,1040,11.38,1.28,12,0.64,250.00,2223.00,5930,20240605,-52.02,2640,20241128,7.77,3370,-15.58,20250113,2840,0.18,20250207,5930,-52.02,20240605,2640,7.77,20241128,3.91,N,012690,500,188 억,,529521,N,N,18,N,00,N +20250207,090254,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2905,-20,5,-0.68,15667855,5382,2.38,2920,2930,2905,3800,2050,2925,2911.16,1.45,0,-3850,2971,2947,2936,2912,2901,2942,2907,189,875,500,1810,5,1,36571255,1062,11.62,1.31,12,0.01,250.00,2223.00,5930,20240605,-51.01,2640,20241128,10.04,3370,-13.80,20250113,2900,0.17,20250102,5930,-51.01,20240605,2640,10.04,20241128,3.91,N,012690,500,188 억,,529521,N,N,18,N,00,N 20250206,160248,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2925,-20,5,-0.68,659406840,224512,198.37,2940,2960,2925,3825,2065,2945,2937.07,1.69,0,-87648,2975,2960,2945,2930,2915,2967,2937,189,880,500,1820,5,1,36571255,1070,11.70,1.32,12,0.61,250.00,2223.00,5930,20240605,-50.67,2640,20241128,10.80,3370,-13.20,20250113,2900,0.86,20250102,5930,-50.67,20240605,2640,10.80,20241128,3.87,N,012690,500,188 억,,617169,N,N,18,N,00,N 20250206,150249,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2930,-15,5,-0.51,631813930,215079,190.04,2940,2960,2925,3825,2065,2945,2937.59,1.69,0,-84262,2975,2960,2945,2930,2915,2967,2937,189,880,500,1820,5,1,36571255,1072,11.72,1.32,12,0.59,250.00,2223.00,5930,20240605,-50.59,2640,20241128,10.98,3370,-13.06,20250113,2900,1.03,20250102,5930,-50.59,20240605,2640,10.98,20241128,3.87,N,012690,500,188 억,,617169,N,N,13,N,00,N 20250206,140250,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2930,-15,5,-0.51,542483975,184570,163.08,2940,2960,2925,3825,2065,2945,2939.18,1.69,0,-68674,2975,2960,2945,2930,2915,2967,2937,189,880,500,1820,5,1,36571255,1072,11.72,1.32,12,0.50,250.00,2223.00,5930,20240605,-50.59,2640,20241128,10.98,3370,-13.06,20250113,2900,1.03,20250102,5930,-50.59,20240605,2640,10.98,20241128,3.87,N,012690,500,188 억,,617169,N,N,13,N,00,N diff --git a/012700/price/prices-20250201.csv b/012700/price/prices-20250201.csv index ecb3caea9b79..d732c02e27ef 100644 --- a/012700/price/prices-20250201.csv +++ b/012700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3915,130,2,3.43,144593490,36891,136.37,3950,3970,3905,4920,2650,3785,3919.48,6.38,0,1433,3825,3805,3790,3770,3755,3815,3780,138,1135,500,2720,5,1,26446135,1035,11.55,0.24,12,0.14,339.00,16069.00,6930,20240205,-43.51,3775,20250203,3.71,4120,-4.98,20250106,3775,3.71,20250203,6230,-37.16,20240219,3775,3.71,20250203,0.75,N,012700,500,137 억,,1687057,N,N,0,N,00,N +20250207,150255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3930,145,2,3.83,131974490,33671,124.47,3950,3970,3905,4920,2650,3785,3919.53,6.38,0,1414,3825,3805,3790,3770,3755,3815,3780,138,1135,500,2720,5,1,26446135,1039,11.59,0.24,12,0.13,339.00,16069.00,6930,20240205,-43.29,3775,20250203,4.11,4120,-4.61,20250106,3775,4.11,20250203,6230,-36.92,20240219,3775,4.11,20250203,0.75,N,012700,500,137 억,,1687057,N,N,0,N,00,N +20250207,140253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3925,140,2,3.70,122735035,31317,115.77,3950,3970,3905,4920,2650,3785,3919.12,6.38,0,1414,3825,3805,3790,3770,3755,3815,3780,138,1135,500,2720,5,1,26446135,1038,11.58,0.24,12,0.12,339.00,16069.00,6930,20240205,-43.36,3775,20250203,3.97,4120,-4.73,20250106,3775,3.97,20250203,6230,-37.00,20240219,3775,3.97,20250203,0.75,N,012700,500,137 억,,1687057,N,N,0,N,00,N +20250207,130253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3915,130,2,3.43,118976255,30358,112.22,3950,3970,3905,4920,2650,3785,3919.11,6.38,0,880,3825,3805,3790,3770,3755,3815,3780,138,1135,500,2720,5,1,26446135,1035,11.55,0.24,12,0.11,339.00,16069.00,6930,20240205,-43.51,3775,20250203,3.71,4120,-4.98,20250106,3775,3.71,20250203,6230,-37.16,20240219,3775,3.71,20250203,0.75,N,012700,500,137 억,,1687057,N,N,0,N,00,N +20250207,120253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3920,135,2,3.57,94459820,24104,89.10,3950,3970,3905,4920,2650,3785,3918.84,6.38,0,634,3825,3805,3790,3770,3755,3815,3780,138,1135,500,2720,5,1,26446135,1037,11.56,0.24,12,0.09,339.00,16069.00,6930,20240205,-43.43,3775,20250203,3.84,4120,-4.85,20250106,3775,3.84,20250203,6230,-37.08,20240219,3775,3.84,20250203,0.75,N,012700,500,137 억,,1687057,N,N,0,N,00,N +20250207,110253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3910,125,2,3.30,90384865,23063,85.25,3950,3970,3905,4920,2650,3785,3919.04,6.38,0,355,3825,3805,3790,3770,3755,3815,3780,138,1135,500,2720,5,1,26446135,1034,11.53,0.24,12,0.09,339.00,16069.00,6930,20240205,-43.58,3775,20250203,3.58,4120,-5.10,20250106,3775,3.58,20250203,6230,-37.24,20240219,3775,3.58,20250203,0.75,N,012700,500,137 억,,1687057,N,N,0,N,00,N +20250207,100253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3920,135,2,3.57,81661720,20834,77.01,3950,3970,3910,4920,2650,3785,3919.64,6.38,0,-76,3825,3805,3790,3770,3755,3815,3780,138,1135,500,2720,5,1,26446135,1037,11.56,0.24,12,0.08,339.00,16069.00,6930,20240205,-43.43,3775,20250203,3.84,4120,-4.85,20250106,3775,3.84,20250203,6230,-37.08,20240219,3775,3.84,20250203,0.75,N,012700,500,137 억,,1687057,N,N,0,N,00,N +20250207,090254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3910,125,2,3.30,28499230,7265,26.86,3950,3970,3910,4920,2650,3785,3922.81,6.38,0,-121,3825,3805,3790,3770,3755,3815,3780,138,1135,500,2720,5,1,26446135,1034,11.53,0.24,12,0.03,339.00,16069.00,6930,20240205,-43.58,3775,20250203,3.58,4120,-5.10,20250106,3775,3.58,20250203,6230,-37.24,20240219,3775,3.58,20250203,0.75,N,012700,500,137 억,,1687057,N,N,0,N,00,N 20250206,160248,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3785,0,3,0.00,100339875,26507,92.98,3775,3810,3775,4920,2650,3785,3785.41,6.39,0,-4036,3825,3805,3790,3770,3755,3797,3762,138,1135,500,2720,5,1,26446135,1001,11.17,0.24,12,0.10,339.00,16069.00,6930,20240205,-45.38,3775,20250206,0.26,4120,-8.13,20250106,3775,0.26,20250206,6410,-40.95,20240206,3775,0.26,20250206,0.76,N,012700,500,137 억,,1690369,N,N,0,N,00,N 20250206,150250,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3780,-5,5,-0.13,89866355,23739,83.27,3775,3810,3775,4920,2650,3785,3785.60,6.39,0,-3575,3825,3805,3790,3770,3755,3797,3762,138,1135,500,2720,5,1,26446135,1000,11.15,0.24,12,0.09,339.00,16069.00,6930,20240205,-45.45,3775,20250206,0.13,4120,-8.25,20250106,3775,0.13,20250206,6410,-41.03,20240206,3775,0.13,20250206,0.76,N,012700,500,137 억,,1690369,N,N,0,N,00,N 20250206,140251,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3785,0,3,0.00,71186180,18800,65.94,3775,3810,3775,4920,2650,3785,3786.50,6.39,0,-3876,3825,3805,3790,3770,3755,3797,3762,138,1135,500,2720,5,1,26446135,1001,11.17,0.24,12,0.07,339.00,16069.00,6930,20240205,-45.38,3775,20250206,0.26,4120,-8.13,20250106,3775,0.26,20250206,6410,-40.95,20240206,3775,0.26,20250206,0.76,N,012700,500,137 억,,1690369,N,N,0,N,00,N diff --git a/012750/price/prices-20250201.csv b/012750/price/prices-20250201.csv index 0dcdc23b56a0..ff34ab64729a 100644 --- a/012750/price/prices-20250201.csv +++ b/012750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160254,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,57900,-1300,5,-2.20,1717081000,29449,64.90,58600,59400,57900,76900,41500,59200,58306.94,55.86,0,-4205,59933,59566,59233,58866,58533,59400,58700,190,17700,500,44990,100,1,37999178,22002,11.61,1.25,12,0.08,4986.00,46149.00,66000,20241108,-12.27,53000,20240805,9.25,62300,-7.06,20250115,56200,3.02,20250102,66000,-12.27,20241108,53000,9.25,20240805,0.02,N,012750,500,189 억,,21227202,N,N,321,N,00,N +20250207,150255,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,58000,-1200,5,-2.03,1394026400,23876,52.62,58600,59400,57900,76900,41500,59200,58386.09,55.86,0,-3837,59933,59566,59233,58866,58533,59400,58700,190,17700,500,44990,100,1,37999178,22040,11.63,1.26,12,0.06,4986.00,46149.00,66000,20241108,-12.12,53000,20240805,9.43,62300,-6.90,20250115,56200,3.20,20250102,66000,-12.12,20241108,53000,9.43,20240805,0.02,N,012750,500,189 억,,21227202,N,N,54,N,00,N +20250207,140254,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,58400,-800,5,-1.35,1019947100,17436,38.42,58600,59400,58000,76900,41500,59200,58496.62,55.86,0,-2744,59933,59566,59233,58866,58533,59400,58700,190,17700,500,44990,100,1,37999178,22192,11.71,1.27,12,0.05,4986.00,46149.00,66000,20241108,-11.52,53000,20240805,10.19,62300,-6.26,20250115,56200,3.91,20250102,66000,-11.52,20241108,53000,10.19,20240805,0.02,N,012750,500,189 억,,21227202,N,N,54,N,00,N +20250207,130253,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,58300,-900,5,-1.52,607987900,10362,22.84,58600,59400,58200,76900,41500,59200,58674.76,55.86,0,-1826,59933,59566,59233,58866,58533,59400,58700,190,17700,500,44990,100,1,37999178,22154,11.69,1.26,12,0.03,4986.00,46149.00,66000,20241108,-11.67,53000,20240805,10.00,62300,-6.42,20250115,56200,3.74,20250102,66000,-11.67,20241108,53000,10.00,20240805,0.02,N,012750,500,189 억,,21227202,N,N,54,N,00,N +20250207,120254,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,58600,-600,5,-1.01,472120100,8036,17.71,58600,59400,58400,76900,41500,59200,58750.63,55.86,0,-954,59933,59566,59233,58866,58533,59400,58700,190,17700,500,44990,100,1,37999178,22268,11.75,1.27,12,0.02,4986.00,46149.00,66000,20241108,-11.21,53000,20240805,10.57,62300,-5.94,20250115,56200,4.27,20250102,66000,-11.21,20241108,53000,10.57,20240805,0.02,N,012750,500,189 억,,21227202,N,N,54,N,00,N +20250207,110253,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,58700,-500,5,-0.84,332196000,5650,12.45,58600,59400,58400,76900,41500,59200,58795.75,55.86,0,-556,59933,59566,59233,58866,58533,59400,58700,190,17700,500,44990,100,1,37999178,22306,11.77,1.27,12,0.01,4986.00,46149.00,66000,20241108,-11.06,53000,20240805,10.75,62300,-5.78,20250115,56200,4.45,20250102,66000,-11.06,20241108,53000,10.75,20240805,0.02,N,012750,500,189 억,,21227202,N,N,54,N,00,N +20250207,100254,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,59000,-200,5,-0.34,160946200,2733,6.02,58600,59400,58600,76900,41500,59200,58889.94,55.86,0,583,59933,59566,59233,58866,58533,59400,58700,190,17700,500,44990,100,1,37999178,22420,11.83,1.28,12,0.01,4986.00,46149.00,66000,20241108,-10.61,53000,20240805,11.32,62300,-5.30,20250115,56200,4.98,20250102,66000,-10.61,20241108,53000,11.32,20240805,0.02,N,012750,500,189 억,,21227202,N,N,54,N,00,N +20250207,090254,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,59400,200,2,0.34,41046200,699,1.54,58600,59400,58600,76900,41500,59200,58721.32,55.86,0,-2,59933,59566,59233,58866,58533,59400,58700,190,17700,500,44990,100,1,37999178,22572,11.91,1.29,12,0.00,4986.00,46149.00,66000,20241108,-10.00,53000,20240805,12.08,62300,-4.65,20250115,56200,5.69,20250102,66000,-10.00,20241108,53000,12.08,20240805,0.02,N,012750,500,189 억,,21227202,N,N,54,N,00,N 20250206,160248,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,59200,200,2,0.34,1707057500,28810,70.68,59300,59600,58900,76700,41300,59000,59252.28,55.86,0,-5518,60200,59600,58800,58200,57400,59900,58500,190,17700,500,44840,100,1,37999178,22496,11.87,1.28,12,0.08,4986.00,46149.00,66000,20241108,-10.30,53000,20240805,11.70,62300,-4.98,20250115,56200,5.34,20250102,66000,-10.30,20241108,53000,11.70,20240805,0.01,N,012750,500,189 억,,21227932,N,N,49,N,00,N 20250206,150250,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,59000,0,3,0.00,1368694700,23090,56.65,59300,59600,58900,76700,41300,59000,59276.51,55.86,0,-5000,60200,59600,58800,58200,57400,59900,58500,190,17700,500,44840,100,1,37999178,22420,11.83,1.28,12,0.06,4986.00,46149.00,66000,20241108,-10.61,53000,20240805,11.32,62300,-5.30,20250115,56200,4.98,20250102,66000,-10.61,20241108,53000,11.32,20240805,0.01,N,012750,500,189 억,,21227932,N,N,101,N,00,N 20250206,140251,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,59200,200,2,0.34,1096378800,18482,45.34,59300,59600,58900,76700,41300,59000,59321.44,55.86,0,-4315,60200,59600,58800,58200,57400,59900,58500,190,17700,500,44840,100,1,37999178,22496,11.87,1.28,12,0.05,4986.00,46149.00,66000,20241108,-10.30,53000,20240805,11.70,62300,-4.98,20250115,56200,5.34,20250102,66000,-10.30,20241108,53000,11.70,20240805,0.01,N,012750,500,189 억,,21227932,N,N,101,N,00,N diff --git a/012790/price/prices-20250201.csv b/012790/price/prices-20250201.csv index 215bec18fcbc..e2eadc2bbf4c 100644 --- a/012790/price/prices-20250201.csv +++ b/012790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6550,0,3,0.00,186966620,28661,121.82,6550,6620,6460,8510,4590,6550,6523.38,2.12,0,-12521,6630,6590,6540,6500,6450,6610,6520,60,1960,500,4710,10,1,11986415,785,5.76,0.58,12,0.24,1138.00,11367.00,8430,20240627,-22.30,5920,20241209,10.64,7850,-16.56,20250117,6300,3.97,20250203,8430,-22.30,20240627,5920,10.64,20241209,3.58,N,012790,500,59 억,,253957,N,N,0,N,00,N +20250207,150255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6540,-10,5,-0.15,162284540,24886,105.77,6550,6620,6460,8510,4590,6550,6521.12,2.12,0,-10678,6630,6590,6540,6500,6450,6610,6520,60,1960,500,4710,10,1,11986415,784,5.75,0.58,12,0.21,1138.00,11367.00,8430,20240627,-22.42,5920,20241209,10.47,7850,-16.69,20250117,6300,3.81,20250203,8430,-22.42,20240627,5920,10.47,20241209,3.58,N,012790,500,59 억,,253957,N,N,0,N,00,N +20250207,140254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,-40,5,-0.61,156375050,23979,101.92,6550,6620,6460,8510,4590,6550,6521.33,2.12,0,-10558,6630,6590,6540,6500,6450,6610,6520,60,1960,500,4710,10,1,11986415,780,5.72,0.57,12,0.20,1138.00,11367.00,8430,20240627,-22.78,5920,20241209,9.97,7850,-17.07,20250117,6300,3.33,20250203,8430,-22.78,20240627,5920,9.97,20241209,3.58,N,012790,500,59 억,,253957,N,N,0,N,00,N +20250207,130253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-50,5,-0.76,132589020,20319,86.36,6550,6620,6460,8510,4590,6550,6525.37,2.12,0,-9259,6630,6590,6540,6500,6450,6610,6520,60,1960,500,4710,10,1,11986415,779,5.71,0.57,12,0.17,1138.00,11367.00,8430,20240627,-22.89,5920,20241209,9.80,7850,-17.20,20250117,6300,3.17,20250203,8430,-22.89,20240627,5920,9.80,20241209,3.58,N,012790,500,59 억,,253957,N,N,0,N,00,N +20250207,120254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,-60,5,-0.92,59856390,9223,39.20,6550,6550,6460,8510,4590,6550,6489.90,2.12,0,-4630,6630,6590,6540,6500,6450,6610,6520,60,1960,500,4710,10,1,11986415,778,5.70,0.57,12,0.08,1138.00,11367.00,8430,20240627,-23.01,5920,20241209,9.63,7850,-17.32,20250117,6300,3.02,20250203,8430,-23.01,20240627,5920,9.63,20241209,3.58,N,012790,500,59 억,,253957,N,N,0,N,00,N +20250207,110254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-50,5,-0.76,34758420,5349,22.73,6550,6550,6480,8510,4590,6550,6498.12,2.12,0,-3291,6630,6590,6540,6500,6450,6610,6520,60,1960,500,4710,10,1,11986415,779,5.71,0.57,12,0.04,1138.00,11367.00,8430,20240627,-22.89,5920,20241209,9.80,7850,-17.20,20250117,6300,3.17,20250203,8430,-22.89,20240627,5920,9.80,20241209,3.58,N,012790,500,59 억,,253957,N,N,0,N,00,N +20250207,100254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,-60,5,-0.92,17638920,2711,11.52,6550,6550,6490,8510,4590,6550,6506.43,2.12,0,-1149,6630,6590,6540,6500,6450,6610,6520,60,1960,500,4710,10,1,11986415,778,5.70,0.57,12,0.02,1138.00,11367.00,8430,20240627,-23.01,5920,20241209,9.63,7850,-17.32,20250117,6300,3.02,20250203,8430,-23.01,20240627,5920,9.63,20241209,3.58,N,012790,500,59 억,,253957,N,N,0,N,00,N +20250207,090254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6550,0,3,0.00,131000,20,0.09,6550,6550,6550,8510,4590,6550,6550.00,2.12,0,-12,6630,6590,6540,6500,6450,6610,6520,60,1960,500,4710,10,1,11986415,785,5.76,0.58,12,0.00,1138.00,11367.00,8430,20240627,-22.30,5920,20241209,10.64,7850,-16.56,20250117,6300,3.97,20250203,8430,-22.30,20240627,5920,10.64,20241209,3.58,N,012790,500,59 억,,253957,N,N,0,N,00,N 20250206,160249,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6550,40,2,0.61,153108070,23375,72.95,6510,6580,6490,8460,4560,6510,6550.08,2.12,0,408,6603,6556,6503,6456,6403,6560,6460,60,1950,500,4680,10,1,11986415,785,5.76,0.58,12,0.20,1138.00,11367.00,8430,20240627,-22.30,5920,20241209,10.64,7850,-16.56,20250117,6300,3.97,20250203,8430,-22.30,20240627,5920,10.64,20241209,3.59,N,012790,500,59 억,,253549,N,N,0,N,00,N 20250206,150250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6560,50,2,0.77,147475710,22515,70.27,6510,6580,6490,8460,4560,6510,6550.11,2.12,0,953,6603,6556,6503,6456,6403,6560,6460,60,1950,500,4680,10,1,11986415,786,5.76,0.58,12,0.19,1138.00,11367.00,8430,20240627,-22.18,5920,20241209,10.81,7850,-16.43,20250117,6300,4.13,20250203,8430,-22.18,20240627,5920,10.81,20241209,3.59,N,012790,500,59 억,,253549,N,N,0,N,00,N 20250206,140251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6550,40,2,0.61,131745660,20110,62.76,6510,6580,6490,8460,4560,6510,6551.25,2.12,0,846,6603,6556,6503,6456,6403,6560,6460,60,1950,500,4680,10,1,11986415,785,5.76,0.58,12,0.17,1138.00,11367.00,8430,20240627,-22.30,5920,20241209,10.64,7850,-16.56,20250117,6300,3.97,20250203,8430,-22.30,20240627,5920,10.64,20241209,3.59,N,012790,500,59 억,,253549,N,N,0,N,00,N diff --git a/012800/price/prices-20250201.csv b/012800/price/prices-20250201.csv index a21a1dd8b82d..c9323f37e1a5 100644 --- a/012800/price/prices-20250201.csv +++ b/012800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1267,-3,5,-0.24,325096860,257056,91.73,1270,1275,1261,1651,889,1270,1264.64,2.33,0,-83426,1289,1279,1272,1262,1255,1284,1267,456,381,500,910,1,1,91140499,1155,-5.95,0.50,12,0.28,-213.00,2536.00,2320,20240521,-45.39,1090,20241115,16.24,1365,-7.18,20250114,1223,3.60,20250102,2320,-45.39,20240521,1090,16.24,20241115,1.38,N,012800,500,455 억,,2128121,N,N,0,N,00,N +20250207,150256,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1264,-6,5,-0.47,297844994,235536,84.05,1270,1275,1261,1651,889,1270,1264.54,2.33,0,-77238,1289,1279,1272,1262,1255,1284,1267,456,381,500,910,1,1,91140499,1152,-5.93,0.50,12,0.26,-213.00,2536.00,2320,20240521,-45.52,1090,20241115,15.96,1365,-7.40,20250114,1223,3.35,20250102,2320,-45.52,20240521,1090,15.96,20241115,1.38,N,012800,500,455 억,,2128121,N,N,0,N,00,N +20250207,140254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1265,-5,5,-0.39,271996577,215097,76.75,1270,1275,1261,1651,889,1270,1264.53,2.33,0,-81748,1289,1279,1272,1262,1255,1284,1267,456,381,500,910,1,1,91140499,1153,-5.94,0.50,12,0.24,-213.00,2536.00,2320,20240521,-45.47,1090,20241115,16.06,1365,-7.33,20250114,1223,3.43,20250102,2320,-45.47,20240521,1090,16.06,20241115,1.38,N,012800,500,455 억,,2128121,N,N,0,N,00,N +20250207,130254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1267,-3,5,-0.24,224214415,177318,63.27,1270,1275,1261,1651,889,1270,1264.48,2.33,0,-72981,1289,1279,1272,1262,1255,1284,1267,456,381,500,910,1,1,91140499,1155,-5.95,0.50,12,0.19,-213.00,2536.00,2320,20240521,-45.39,1090,20241115,16.24,1365,-7.18,20250114,1223,3.60,20250102,2320,-45.39,20240521,1090,16.24,20241115,1.38,N,012800,500,455 억,,2128121,N,N,0,N,00,N +20250207,120254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1263,-7,5,-0.55,176854066,139824,49.89,1270,1275,1262,1651,889,1270,1264.83,2.33,0,-51641,1289,1279,1272,1262,1255,1284,1267,456,381,500,910,1,1,91140499,1151,-5.93,0.50,12,0.15,-213.00,2536.00,2320,20240521,-45.56,1090,20241115,15.87,1365,-7.47,20250114,1223,3.27,20250102,2320,-45.56,20240521,1090,15.87,20241115,1.38,N,012800,500,455 억,,2128121,N,N,0,N,00,N +20250207,110254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1266,-4,5,-0.31,133514959,105538,37.66,1270,1275,1262,1651,889,1270,1265.09,2.33,0,-46712,1289,1279,1272,1262,1255,1284,1267,456,381,500,910,1,1,91140499,1154,-5.94,0.50,12,0.12,-213.00,2536.00,2320,20240521,-45.43,1090,20241115,16.15,1365,-7.25,20250114,1223,3.52,20250102,2320,-45.43,20240521,1090,16.15,20241115,1.38,N,012800,500,455 억,,2128121,N,N,0,N,00,N +20250207,100254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1267,-3,5,-0.24,96298588,76139,27.17,1270,1275,1262,1651,889,1270,1264.77,2.33,0,-47083,1289,1279,1272,1262,1255,1284,1267,456,381,500,910,1,1,91140499,1155,-5.95,0.50,12,0.08,-213.00,2536.00,2320,20240521,-45.39,1090,20241115,16.24,1365,-7.18,20250114,1223,3.60,20250102,2320,-45.39,20240521,1090,16.24,20241115,1.38,N,012800,500,455 억,,2128121,N,N,0,N,00,N +20250207,090255,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1263,-7,5,-0.55,4215019,3326,1.19,1270,1275,1263,1651,889,1270,1267.29,2.33,0,-3060,1289,1279,1272,1262,1255,1284,1267,456,381,500,910,1,1,91140499,1151,-5.93,0.50,12,0.00,-213.00,2536.00,2320,20240521,-45.56,1090,20241115,15.87,1365,-7.47,20250114,1223,3.27,20250102,2320,-45.56,20240521,1090,15.87,20241115,1.38,N,012800,500,455 억,,2128121,N,N,0,N,00,N 20250206,160249,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,4,2,0.32,338030975,265441,87.93,1267,1282,1265,1645,887,1266,1273.47,2.35,0,-13862,1280,1272,1260,1252,1240,1277,1257,456,379,500,910,1,1,91140499,1157,-5.96,0.50,12,0.29,-213.00,2536.00,2320,20240521,-45.26,1090,20241115,16.51,1365,-6.96,20250114,1223,3.84,20250102,2320,-45.26,20240521,1090,16.51,20241115,1.35,N,012800,500,455 억,,2141475,N,N,6,N,00,N 20250206,150250,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,4,2,0.32,308457540,242127,80.21,1267,1282,1265,1645,887,1266,1273.95,2.35,0,-8141,1280,1272,1260,1252,1240,1277,1257,456,379,500,910,1,1,91140499,1157,-5.96,0.50,12,0.27,-213.00,2536.00,2320,20240521,-45.26,1090,20241115,16.51,1365,-6.96,20250114,1223,3.84,20250102,2320,-45.26,20240521,1090,16.51,20241115,1.35,N,012800,500,455 억,,2141475,N,N,6,N,00,N 20250206,140251,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1274,8,2,0.63,242540849,190104,62.97,1267,1282,1266,1645,887,1266,1275.83,2.35,0,1011,1280,1272,1260,1252,1240,1277,1257,456,379,500,910,1,1,91140499,1161,-5.98,0.50,12,0.21,-213.00,2536.00,2320,20240521,-45.09,1090,20241115,16.88,1365,-6.67,20250114,1223,4.17,20250102,2320,-45.09,20240521,1090,16.88,20241115,1.35,N,012800,500,455 억,,2141475,N,N,6,N,00,N diff --git a/012860/price/prices-20250201.csv b/012860/price/prices-20250201.csv index c9b1d57422e1..00e120ea85f2 100644 --- a/012860/price/prices-20250201.csv +++ b/012860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1427,-12,5,-0.83,46738625,32664,75.15,1437,1443,1426,1870,1008,1439,1430.89,1.67,0,-7638,1466,1452,1432,1418,1398,1459,1425,366,431,500,1030,1,1,73233457,1045,11.24,0.51,12,0.04,127.00,2799.00,2445,20240521,-41.64,1272,20241210,12.19,1515,-5.81,20250108,1354,5.39,20250102,2445,-41.64,20240521,1272,12.19,20241210,1.01,N,012860,500,366 억,,1225146,N,N,0,N,00,N +20250207,150256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1430,-9,5,-0.63,45404298,31730,73.00,1437,1443,1426,1870,1008,1439,1430.96,1.67,0,-7335,1466,1452,1432,1418,1398,1459,1425,366,431,500,1030,1,1,73233457,1047,11.26,0.51,12,0.04,127.00,2799.00,2445,20240521,-41.51,1272,20241210,12.42,1515,-5.61,20250108,1354,5.61,20250102,2445,-41.51,20240521,1272,12.42,20241210,1.01,N,012860,500,366 억,,1225146,N,N,0,N,00,N +20250207,140254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1427,-12,5,-0.83,37821151,26426,60.80,1437,1443,1426,1870,1008,1439,1431.21,1.67,0,-5654,1466,1452,1432,1418,1398,1459,1425,366,431,500,1030,1,1,73233457,1045,11.24,0.51,12,0.04,127.00,2799.00,2445,20240521,-41.64,1272,20241210,12.19,1515,-5.81,20250108,1354,5.39,20250102,2445,-41.64,20240521,1272,12.19,20241210,1.01,N,012860,500,366 억,,1225146,N,N,0,N,00,N +20250207,130254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1433,-6,5,-0.42,33804057,23613,54.33,1437,1443,1426,1870,1008,1439,1431.59,1.67,0,-5370,1466,1452,1432,1418,1398,1459,1425,366,431,500,1030,1,1,73233457,1049,11.28,0.51,12,0.03,127.00,2799.00,2445,20240521,-41.39,1272,20241210,12.66,1515,-5.41,20250108,1354,5.83,20250102,2445,-41.39,20240521,1272,12.66,20241210,1.01,N,012860,500,366 억,,1225146,N,N,0,N,00,N +20250207,120254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1427,-12,5,-0.83,31996569,22348,51.42,1437,1443,1426,1870,1008,1439,1431.74,1.67,0,-4931,1466,1452,1432,1418,1398,1459,1425,366,431,500,1030,1,1,73233457,1045,11.24,0.51,12,0.03,127.00,2799.00,2445,20240521,-41.64,1272,20241210,12.19,1515,-5.81,20250108,1354,5.39,20250102,2445,-41.64,20240521,1272,12.19,20241210,1.01,N,012860,500,366 억,,1225146,N,N,0,N,00,N +20250207,110254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1427,-12,5,-0.83,22854632,15944,36.68,1437,1443,1427,1870,1008,1439,1433.43,1.67,0,-3950,1466,1452,1432,1418,1398,1459,1425,366,431,500,1030,1,1,73233457,1045,11.24,0.51,12,0.02,127.00,2799.00,2445,20240521,-41.64,1272,20241210,12.19,1515,-5.81,20250108,1354,5.39,20250102,2445,-41.64,20240521,1272,12.19,20241210,1.01,N,012860,500,366 억,,1225146,N,N,0,N,00,N +20250207,100254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1437,-2,5,-0.14,12802346,8934,20.55,1437,1443,1429,1870,1008,1439,1432.99,1.67,0,-1229,1466,1452,1432,1418,1398,1459,1425,366,431,500,1030,1,1,73233457,1052,11.31,0.51,12,0.01,127.00,2799.00,2445,20240521,-41.23,1272,20241210,12.97,1515,-5.15,20250108,1354,6.13,20250102,2445,-41.23,20240521,1272,12.97,20241210,1.01,N,012860,500,366 억,,1225146,N,N,0,N,00,N +20250207,090255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1443,4,2,0.28,380853,265,0.61,1437,1443,1437,1870,1008,1439,1437.18,1.67,0,-124,1466,1452,1432,1418,1398,1459,1425,366,431,500,1030,1,1,73233457,1057,11.36,0.52,12,0.00,127.00,2799.00,2445,20240521,-40.98,1272,20241210,13.44,1515,-4.75,20250108,1354,6.57,20250102,2445,-40.98,20240521,1272,13.44,20241210,1.01,N,012860,500,366 억,,1225146,N,N,0,N,00,N 20250206,160249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1439,15,2,1.05,61779074,43380,59.89,1430,1446,1412,1851,997,1424,1424.13,1.68,0,-8646,1458,1440,1421,1403,1384,1450,1413,366,427,500,1020,1,1,73233457,1054,11.33,0.51,12,0.06,127.00,2799.00,2445,20240521,-41.15,1272,20241210,13.13,1515,-5.02,20250108,1354,6.28,20250102,2445,-41.15,20240521,1272,13.13,20241210,1.00,N,012860,500,366 억,,1233792,N,N,0,N,00,N 20250206,150251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1417,-7,5,-0.49,49523452,34820,48.07,1430,1446,1412,1851,997,1424,1422.27,1.68,0,-10291,1458,1440,1421,1403,1384,1450,1413,366,427,500,1020,1,1,73233457,1038,11.16,0.51,12,0.05,127.00,2799.00,2445,20240521,-42.04,1272,20241210,11.40,1515,-6.47,20250108,1354,4.65,20250102,2445,-42.04,20240521,1272,11.40,20241210,1.00,N,012860,500,366 억,,1233792,N,N,0,N,00,N 20250206,140252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1425,1,2,0.07,33055887,23231,32.07,1430,1446,1417,1851,997,1424,1422.92,1.68,0,-9984,1458,1440,1421,1403,1384,1450,1413,366,427,500,1020,1,1,73233457,1044,11.22,0.51,12,0.03,127.00,2799.00,2445,20240521,-41.72,1272,20241210,12.03,1515,-5.94,20250108,1354,5.24,20250102,2445,-41.72,20240521,1272,12.03,20241210,1.00,N,012860,500,366 억,,1233792,N,N,0,N,00,N diff --git a/013000/price/prices-20250201.csv b/013000/price/prices-20250201.csv index 4810fe25dc2b..34ec491b1e28 100644 --- a/013000/price/prices-20250201.csv +++ b/013000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160255,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1355,-13,5,-0.95,78395202,57564,25.20,1370,1420,1342,1778,958,1368,1361.88,0.66,0,-7854,1418,1393,1373,1348,1328,1405,1360,144,410,500,950,1,1,28705031,389,15.22,0.80,12,0.20,89.00,1687.00,1900,20241216,-28.68,1105,20240806,22.62,1680,-19.35,20250103,1342,0.97,20250207,1900,-28.68,20241216,1105,22.62,20240806,0.76,N,013000,500,143 억,,190509,N,N,13,N,00,N +20250207,150256,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1349,-19,5,-1.39,69996632,51357,22.48,1370,1420,1342,1778,958,1368,1362.94,0.66,0,-5632,1418,1393,1373,1348,1328,1405,1360,144,410,500,950,1,1,28705031,387,15.16,0.80,12,0.18,89.00,1687.00,1900,20241216,-29.00,1105,20240806,22.08,1680,-19.70,20250103,1342,0.52,20250207,1900,-29.00,20241216,1105,22.08,20240806,0.76,N,013000,500,143 억,,190509,N,N,13,N,00,N +20250207,140255,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1346,-22,5,-1.61,62856626,46050,20.16,1370,1420,1346,1778,958,1368,1364.96,0.66,0,-2045,1418,1393,1373,1348,1328,1405,1360,144,410,500,950,1,1,28705031,386,15.12,0.80,12,0.16,89.00,1687.00,1900,20241216,-29.16,1105,20240806,21.81,1680,-19.88,20250103,1346,0.00,20250207,1900,-29.16,20241216,1105,21.81,20240806,0.76,N,013000,500,143 억,,190509,N,N,13,N,00,N +20250207,130254,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1359,-9,5,-0.66,57849417,42348,18.54,1370,1420,1346,1778,958,1368,1366.05,0.66,0,701,1418,1393,1373,1348,1328,1405,1360,144,410,500,950,1,1,28705031,390,15.27,0.81,12,0.15,89.00,1687.00,1900,20241216,-28.47,1105,20240806,22.99,1680,-19.11,20250103,1346,0.97,20250207,1900,-28.47,20241216,1105,22.99,20240806,0.76,N,013000,500,143 억,,190509,N,N,13,N,00,N +20250207,120255,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1356,-12,5,-0.88,50525357,36944,16.17,1370,1420,1346,1778,958,1368,1367.62,0.66,0,4458,1418,1393,1373,1348,1328,1405,1360,144,410,500,950,1,1,28705031,389,15.24,0.80,12,0.13,89.00,1687.00,1900,20241216,-28.63,1105,20240806,22.71,1680,-19.29,20250103,1346,0.74,20250207,1900,-28.63,20241216,1105,22.71,20240806,0.76,N,013000,500,143 억,,190509,N,N,13,N,00,N +20250207,110254,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1360,-8,5,-0.58,41751072,30460,13.34,1370,1420,1355,1778,958,1368,1370.69,0.66,0,9812,1418,1393,1373,1348,1328,1405,1360,144,410,500,950,1,1,28705031,390,15.28,0.81,12,0.11,89.00,1687.00,1900,20241216,-28.42,1105,20240806,23.08,1680,-19.05,20250103,1350,0.74,20250204,1900,-28.42,20241216,1105,23.08,20240806,0.76,N,013000,500,143 억,,190509,N,N,13,N,00,N +20250207,100255,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1372,4,2,0.29,34187908,24914,10.91,1370,1420,1365,1778,958,1368,1372.24,0.66,0,13520,1418,1393,1373,1348,1328,1405,1360,144,410,500,950,1,1,28705031,394,15.42,0.81,12,0.09,89.00,1687.00,1900,20241216,-27.79,1105,20240806,24.16,1680,-18.33,20250103,1350,1.63,20250204,1900,-27.79,20241216,1105,24.16,20240806,0.76,N,013000,500,143 억,,190509,N,N,13,N,00,N +20250207,090255,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1370,2,2,0.15,535016,391,0.17,1370,1370,1368,1778,958,1368,1368.33,0.66,0,-344,1418,1393,1373,1348,1328,1405,1360,144,410,500,950,1,1,28705031,393,15.39,0.81,12,0.00,89.00,1687.00,1900,20241216,-27.89,1105,20240806,23.98,1680,-18.45,20250103,1350,1.48,20250204,1900,-27.89,20241216,1105,23.98,20240806,0.76,N,013000,500,143 억,,190509,N,N,13,N,00,N 20250206,160250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1368,1,2,0.07,311287789,228380,736.04,1367,1398,1353,1777,957,1367,1363.03,0.62,0,21225,1400,1383,1368,1351,1336,1392,1360,144,410,500,950,1,1,28705031,393,15.37,0.81,12,0.80,89.00,1687.00,1900,20241216,-28.00,1105,20240806,23.80,1680,-18.57,20250103,1350,1.33,20250204,1900,-28.00,20241216,1105,23.80,20240806,0.73,N,013000,500,143 억,,178300,N,N,13,N,00,N 20250206,150251,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1373,6,2,0.44,307363635,225514,726.81,1367,1398,1353,1777,957,1367,1362.95,0.62,0,20724,1400,1383,1368,1351,1336,1392,1360,144,410,500,950,1,1,28705031,394,15.43,0.81,12,0.79,89.00,1687.00,1900,20241216,-27.74,1105,20240806,24.25,1680,-18.27,20250103,1350,1.70,20250204,1900,-27.74,20241216,1105,24.25,20240806,0.73,N,013000,500,143 억,,178300,N,N,8,N,00,N 20250206,140252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1365,-2,5,-0.15,288972869,212067,683.47,1367,1398,1353,1777,957,1367,1362.65,0.62,0,14043,1400,1383,1368,1351,1336,1392,1360,144,410,500,950,1,1,28705031,392,15.34,0.81,12,0.74,89.00,1687.00,1900,20241216,-28.16,1105,20240806,23.53,1680,-18.75,20250103,1350,1.11,20250204,1900,-28.16,20241216,1105,23.53,20240806,0.73,N,013000,500,143 억,,178300,N,N,8,N,00,N diff --git a/013030/price/prices-20250201.csv b/013030/price/prices-20250201.csv index cf27ccf1b211..b55e26c1ecbd 100644 --- a/013030/price/prices-20250201.csv +++ b/013030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160255,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27450,-750,5,-2.66,3205186250,116460,87.79,28100,28200,27200,36650,19750,28200,27522.18,26.94,0,30949,30133,29166,28583,27616,27033,28875,27325,68,8450,500,21430,50,1,12295442,3375,7.51,0.86,12,0.95,3655.00,32003.00,32450,20250122,-15.41,22400,20241031,22.54,32450,-15.41,20250122,24700,11.13,20250109,32450,-15.41,20250122,22400,22.54,20241031,0.95,N,013030,500,68 억,,3312790,N,N,1,N,00,N +20250207,150256,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27500,-700,5,-2.48,2989865400,108597,81.86,28100,28200,27200,36650,19750,28200,27531.75,26.94,0,30866,30133,29166,28583,27616,27033,28875,27325,68,8450,500,21430,50,1,12295442,3381,7.52,0.86,12,0.88,3655.00,32003.00,32450,20250122,-15.25,22400,20241031,22.77,32450,-15.25,20250122,24700,11.34,20250109,32450,-15.25,20250122,22400,22.77,20241031,0.95,N,013030,500,68 억,,3312790,N,N,2,N,00,N +20250207,140255,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27450,-750,5,-2.66,2294556000,83188,62.71,28100,28200,27300,36650,19750,28200,27582.78,26.94,0,20993,30133,29166,28583,27616,27033,28875,27325,68,8450,500,21430,50,1,12295442,3375,7.51,0.86,12,0.68,3655.00,32003.00,32450,20250122,-15.41,22400,20241031,22.54,32450,-15.41,20250122,24700,11.13,20250109,32450,-15.41,20250122,22400,22.54,20241031,0.95,N,013030,500,68 억,,3312790,N,N,2,N,00,N +20250207,130254,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27500,-700,5,-2.48,1897598000,68753,51.83,28100,28200,27300,36650,19750,28200,27600.22,26.94,0,14759,30133,29166,28583,27616,27033,28875,27325,68,8450,500,21430,50,1,12295442,3381,7.52,0.86,12,0.56,3655.00,32003.00,32450,20250122,-15.25,22400,20241031,22.77,32450,-15.25,20250122,24700,11.34,20250109,32450,-15.25,20250122,22400,22.77,20241031,0.95,N,013030,500,68 억,,3312790,N,N,2,N,00,N +20250207,120255,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27550,-650,5,-2.30,1715523300,62140,46.84,28100,28200,27300,36650,19750,28200,27607.39,26.94,0,13101,30133,29166,28583,27616,27033,28875,27325,68,8450,500,21430,50,1,12295442,3387,7.54,0.86,12,0.51,3655.00,32003.00,32450,20250122,-15.10,22400,20241031,22.99,32450,-15.10,20250122,24700,11.54,20250109,32450,-15.10,20250122,22400,22.99,20241031,0.95,N,013030,500,68 억,,3312790,N,N,2,N,00,N +20250207,110255,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27750,-450,5,-1.60,1152692000,41658,31.40,28100,28200,27350,36650,19750,28200,27670.36,26.94,0,5314,30133,29166,28583,27616,27033,28875,27325,68,8450,500,21430,50,1,12295442,3412,7.59,0.87,12,0.34,3655.00,32003.00,32450,20250122,-14.48,22400,20241031,23.88,32450,-14.48,20250122,24700,12.35,20250109,32450,-14.48,20250122,22400,23.88,20241031,0.95,N,013030,500,68 억,,3312790,N,N,2,N,00,N +20250207,100255,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27850,-350,5,-1.24,924068350,33416,25.19,28100,28200,27350,36650,19750,28200,27653.47,26.94,0,5955,30133,29166,28583,27616,27033,28875,27325,68,8450,500,21430,50,1,12295442,3424,7.62,0.87,12,0.27,3655.00,32003.00,32450,20250122,-14.18,22400,20241031,24.33,32450,-14.18,20250122,24700,12.75,20250109,32450,-14.18,20250122,22400,24.33,20241031,0.95,N,013030,500,68 억,,3312790,N,N,2,N,00,N +20250207,090255,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27600,-600,5,-2.13,136522900,4912,3.70,28100,28200,27600,36650,19750,28200,27793.75,26.94,0,953,30133,29166,28583,27616,27033,28875,27325,68,8450,500,21430,50,1,12295442,3394,7.55,0.86,12,0.04,3655.00,32003.00,32450,20250122,-14.95,22400,20241031,23.21,32450,-14.95,20250122,24700,11.74,20250109,32450,-14.95,20250122,22400,23.21,20241031,0.95,N,013030,500,68 억,,3312790,N,N,2,N,00,N 20250206,160250,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28200,-1050,5,-3.59,3759169500,131019,113.64,29500,29550,28000,38000,20500,29250,28692.37,26.90,0,6375,30383,29816,29033,28466,27683,29425,28075,68,8750,500,22230,50,1,12295442,3467,7.72,0.88,12,1.07,3655.00,32003.00,32450,20250122,-13.10,22400,20241031,25.89,32450,-13.10,20250122,24700,14.17,20250109,32450,-13.10,20250122,22400,25.89,20241031,0.92,N,013030,500,68 억,,3307338,N,N,2,N,00,N 20250206,150251,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28150,-1100,5,-3.76,3409918600,118589,102.86,29500,29550,28100,38000,20500,29250,28753.95,26.90,0,7498,30383,29816,29033,28466,27683,29425,28075,68,8750,500,22230,50,1,12295442,3461,7.70,0.88,12,0.96,3655.00,32003.00,32450,20250122,-13.25,22400,20241031,25.67,32450,-13.25,20250122,24700,13.97,20250109,32450,-13.25,20250122,22400,25.67,20241031,0.92,N,013030,500,68 억,,3307338,N,N,0,N,00,N 20250206,140252,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28800,-450,5,-1.54,2397816350,82902,71.90,29500,29550,28550,38000,20500,29250,28923.37,26.90,0,9979,30383,29816,29033,28466,27683,29425,28075,68,8750,500,22230,50,1,12295442,3541,7.88,0.90,12,0.67,3655.00,32003.00,32450,20250122,-11.25,22400,20241031,28.57,32450,-11.25,20250122,24700,16.60,20250109,32450,-11.25,20250122,22400,28.57,20241031,0.92,N,013030,500,68 억,,3307338,N,N,0,N,00,N diff --git a/013120/price/prices-20250201.csv b/013120/price/prices-20250201.csv index 7de17223254a..a17b9c2690e3 100644 --- a/013120/price/prices-20250201.csv +++ b/013120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160256,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2220,-15,5,-0.67,57630540,25936,73.84,2240,2240,2220,2905,1565,2235,2222.03,2.73,0,-894,2265,2250,2235,2220,2205,2242,2212,454,670,500,1650,5,1,90808100,2016,4.73,0.19,12,0.03,469.00,11397.00,3140,20240206,-29.30,2195,20250203,1.14,2370,-6.33,20250103,2195,1.14,20250203,3135,-29.19,20240207,2195,1.14,20250203,0.30,N,013120,500,454 억,,2481354,N,N,16,N,00,N +20250207,150257,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2220,-15,5,-0.67,32040600,14409,41.02,2240,2240,2220,2905,1565,2235,2223.65,2.73,0,-829,2265,2250,2235,2220,2205,2242,2212,454,670,500,1650,5,1,90808100,2016,4.73,0.19,12,0.02,469.00,11397.00,3140,20240206,-29.30,2195,20250203,1.14,2370,-6.33,20250103,2195,1.14,20250203,3135,-29.19,20240207,2195,1.14,20250203,0.30,N,013120,500,454 억,,2481354,N,N,0,N,00,N +20250207,140255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2230,-5,5,-0.22,22680580,10195,29.03,2240,2240,2220,2905,1565,2235,2224.68,2.73,0,-829,2265,2250,2235,2220,2205,2242,2212,454,670,500,1650,5,1,90808100,2025,4.75,0.20,12,0.01,469.00,11397.00,3140,20240206,-28.98,2195,20250203,1.59,2370,-5.91,20250103,2195,1.59,20250203,3135,-28.87,20240207,2195,1.59,20250203,0.30,N,013120,500,454 억,,2481354,N,N,0,N,00,N +20250207,130255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2220,-15,5,-0.67,20438730,9187,26.16,2240,2240,2220,2905,1565,2235,2224.74,2.73,0,-325,2265,2250,2235,2220,2205,2242,2212,454,670,500,1650,5,1,90808100,2016,4.73,0.19,12,0.01,469.00,11397.00,3140,20240206,-29.30,2195,20250203,1.14,2370,-6.33,20250103,2195,1.14,20250203,3135,-29.19,20240207,2195,1.14,20250203,0.30,N,013120,500,454 억,,2481354,N,N,0,N,00,N +20250207,120255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2225,-10,5,-0.45,7298380,3281,9.34,2240,2240,2220,2905,1565,2235,2224.44,2.73,0,-545,2265,2250,2235,2220,2205,2242,2212,454,670,500,1650,5,1,90808100,2020,4.74,0.20,12,0.00,469.00,11397.00,3140,20240206,-29.14,2195,20250203,1.37,2370,-6.12,20250103,2195,1.37,20250203,3135,-29.03,20240207,2195,1.37,20250203,0.30,N,013120,500,454 억,,2481354,N,N,0,N,00,N +20250207,110255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2225,-10,5,-0.45,4205190,1891,5.38,2240,2240,2220,2905,1565,2235,2223.79,2.73,0,-428,2265,2250,2235,2220,2205,2242,2212,454,670,500,1650,5,1,90808100,2020,4.74,0.20,12,0.00,469.00,11397.00,3140,20240206,-29.14,2195,20250203,1.37,2370,-6.12,20250103,2195,1.37,20250203,3135,-29.03,20240207,2195,1.37,20250203,0.30,N,013120,500,454 억,,2481354,N,N,0,N,00,N +20250207,100255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2230,-5,5,-0.22,2202550,991,2.82,2240,2240,2220,2905,1565,2235,2222.55,2.73,0,-228,2265,2250,2235,2220,2205,2242,2212,454,670,500,1650,5,1,90808100,2025,4.75,0.20,12,0.00,469.00,11397.00,3140,20240206,-28.98,2195,20250203,1.59,2370,-5.91,20250103,2195,1.59,20250203,3135,-28.87,20240207,2195,1.59,20250203,0.30,N,013120,500,454 억,,2481354,N,N,0,N,00,N +20250207,090256,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2240,5,2,0.22,2240,1,0.00,2240,2240,2240,2905,1565,2235,2240.00,2.73,0,0,2265,2250,2235,2220,2205,2242,2212,454,670,500,1650,5,1,90808100,2034,4.78,0.20,12,0.00,469.00,11397.00,3140,20240206,-28.66,2195,20250203,2.05,2370,-5.49,20250103,2195,2.05,20250203,3135,-28.55,20240207,2195,2.05,20250203,0.30,N,013120,500,454 억,,2481354,N,N,0,N,00,N 20250206,160250,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2235,-15,5,-0.67,78316005,35076,108.89,2250,2250,2220,2925,1575,2250,2232.68,2.74,0,-8895,2273,2261,2243,2231,2213,2267,2237,454,675,500,1660,5,1,90808100,2030,4.77,0.20,12,0.04,469.00,11397.00,3140,20240206,-28.82,2195,20250203,1.82,2370,-5.70,20250103,2195,1.82,20250203,3140,-28.82,20240206,2195,1.82,20250203,0.28,N,013120,500,454 억,,2489364,N,N,3,N,00,N 20250206,150251,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2225,-25,5,-1.11,66234660,29654,92.06,2250,2250,2225,2925,1575,2250,2233.58,2.74,0,-9023,2273,2261,2243,2231,2213,2267,2237,454,675,500,1660,5,1,90808100,2020,4.74,0.20,12,0.03,469.00,11397.00,3140,20240206,-29.14,2195,20250203,1.37,2370,-6.12,20250103,2195,1.37,20250203,3140,-29.14,20240206,2195,1.37,20250203,0.28,N,013120,500,454 억,,2489364,N,N,3,N,00,N 20250206,140252,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2230,-20,5,-0.89,60376745,27026,83.90,2250,2250,2225,2925,1575,2250,2234.02,2.74,0,-8310,2273,2261,2243,2231,2213,2267,2237,454,675,500,1660,5,1,90808100,2025,4.75,0.20,12,0.03,469.00,11397.00,3140,20240206,-28.98,2195,20250203,1.59,2370,-5.91,20250103,2195,1.59,20250203,3140,-28.98,20240206,2195,1.59,20250203,0.28,N,013120,500,454 억,,2489364,N,N,3,N,00,N diff --git a/013310/price/prices-20250201.csv b/013310/price/prices-20250201.csv index 26999b86578b..33b4dfac5d60 100644 --- a/013310/price/prices-20250201.csv +++ b/013310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2590,5,2,0.19,201401160,77879,100.16,2595,2625,2570,3360,1810,2585,2586.07,3.72,0,30006,2705,2645,2610,2550,2515,2627,2532,194,775,500,1700,5,1,38806582,1005,1.97,0.34,12,0.20,1315.00,7522.00,4500,20240229,-42.44,2165,20241209,19.63,2735,-5.30,20250121,2400,7.92,20250102,4500,-42.44,20240229,2165,19.63,20241209,0.98,N,013310,500,194 억,,1444469,N,N,5,N,00,N +20250207,150257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2590,5,2,0.19,196291960,75903,97.62,2595,2625,2570,3360,1810,2585,2586.09,3.72,0,30612,2705,2645,2610,2550,2515,2627,2532,194,775,500,1700,5,1,38806582,1005,1.97,0.34,12,0.20,1315.00,7522.00,4500,20240229,-42.44,2165,20241209,19.63,2735,-5.30,20250121,2400,7.92,20250102,4500,-42.44,20240229,2165,19.63,20241209,0.98,N,013310,500,194 억,,1444469,N,N,0,N,00,N +20250207,140255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2585,0,3,0.00,177490785,68613,88.24,2595,2625,2570,3360,1810,2585,2586.84,3.72,0,29272,2705,2645,2610,2550,2515,2627,2532,194,775,500,1700,5,1,38806582,1003,1.97,0.34,12,0.18,1315.00,7522.00,4500,20240229,-42.56,2165,20241209,19.40,2735,-5.48,20250121,2400,7.71,20250102,4500,-42.56,20240229,2165,19.40,20241209,0.98,N,013310,500,194 억,,1444469,N,N,0,N,00,N +20250207,130255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2585,0,3,0.00,167054485,64582,83.06,2595,2625,2570,3360,1810,2585,2586.70,3.72,0,28593,2705,2645,2610,2550,2515,2627,2532,194,775,500,1700,5,1,38806582,1003,1.97,0.34,12,0.17,1315.00,7522.00,4500,20240229,-42.56,2165,20241209,19.40,2735,-5.48,20250121,2400,7.71,20250102,4500,-42.56,20240229,2165,19.40,20241209,0.98,N,013310,500,194 억,,1444469,N,N,0,N,00,N +20250207,120256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2585,0,3,0.00,163326000,63141,81.21,2595,2625,2570,3360,1810,2585,2586.69,3.72,0,28594,2705,2645,2610,2550,2515,2627,2532,194,775,500,1700,5,1,38806582,1003,1.97,0.34,12,0.16,1315.00,7522.00,4500,20240229,-42.56,2165,20241209,19.40,2735,-5.48,20250121,2400,7.71,20250102,4500,-42.56,20240229,2165,19.40,20241209,0.98,N,013310,500,194 억,,1444469,N,N,0,N,00,N +20250207,110255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2610,25,2,0.97,146360420,56619,72.82,2595,2625,2570,3360,1810,2585,2585.01,3.72,0,29155,2705,2645,2610,2550,2515,2627,2532,194,775,500,1700,5,1,38806582,1013,1.98,0.35,12,0.15,1315.00,7522.00,4500,20240229,-42.00,2165,20241209,20.55,2735,-4.57,20250121,2400,8.75,20250102,4500,-42.00,20240229,2165,20.55,20241209,0.98,N,013310,500,194 억,,1444469,N,N,0,N,00,N +20250207,100255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2595,10,2,0.39,119569710,46255,59.49,2595,2625,2570,3360,1810,2585,2585.01,3.72,0,26954,2705,2645,2610,2550,2515,2627,2532,194,775,500,1700,5,1,38806582,1007,1.97,0.34,12,0.12,1315.00,7522.00,4500,20240229,-42.33,2165,20241209,19.86,2735,-5.12,20250121,2400,8.12,20250102,4500,-42.33,20240229,2165,19.86,20241209,0.98,N,013310,500,194 억,,1444469,N,N,0,N,00,N +20250207,090256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2580,-5,5,-0.19,1247715,483,0.62,2595,2595,2580,3360,1810,2585,2583.26,3.72,0,-225,2705,2645,2610,2550,2515,2627,2532,194,775,500,1700,5,1,38806582,1001,1.96,0.34,12,0.00,1315.00,7522.00,4500,20240229,-42.67,2165,20241209,19.17,2735,-5.67,20250121,2400,7.50,20250102,4500,-42.67,20240229,2165,19.17,20241209,0.98,N,013310,500,194 억,,1444469,N,N,0,N,00,N 20250206,160250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2585,-55,5,-2.08,201742080,77586,277.62,2645,2670,2575,3430,1850,2640,2600.35,3.73,0,-5004,2696,2667,2636,2607,2576,2682,2622,194,790,500,1740,5,1,38806582,1003,1.97,0.34,12,0.20,1315.00,7522.00,4500,20240229,-42.56,2165,20241209,19.40,2735,-5.48,20250121,2400,7.71,20250102,4500,-42.56,20240229,2165,19.40,20241209,0.98,N,013310,500,194 억,,1448480,N,N,1,N,00,N 20250206,150252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2580,-60,5,-2.27,191584245,73654,263.55,2645,2670,2575,3430,1850,2640,2601.14,3.73,0,-4151,2696,2667,2636,2607,2576,2682,2622,194,790,500,1740,5,1,38806582,1001,1.96,0.34,12,0.19,1315.00,7522.00,4500,20240229,-42.67,2165,20241209,19.17,2735,-5.67,20250121,2400,7.50,20250102,4500,-42.67,20240229,2165,19.17,20241209,0.98,N,013310,500,194 억,,1448480,N,N,1,N,00,N 20250206,140253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2595,-45,5,-1.70,174842100,67189,240.42,2645,2670,2575,3430,1850,2640,2602.24,3.73,0,-2761,2696,2667,2636,2607,2576,2682,2622,194,790,500,1740,5,1,38806582,1007,1.97,0.34,12,0.17,1315.00,7522.00,4500,20240229,-42.33,2165,20241209,19.86,2735,-5.12,20250121,2400,8.12,20250102,4500,-42.33,20240229,2165,19.86,20241209,0.98,N,013310,500,194 억,,1448480,N,N,1,N,00,N diff --git a/013360/price/prices-20250201.csv b/013360/price/prices-20250201.csv index a52a32891e34..e9b2c0b56904 100644 --- a/013360/price/prices-20250201.csv +++ b/013360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2990,-90,5,-2.92,2106805925,700253,50.09,3070,3110,2980,4000,2160,3080,3008.59,64.07,0,-30864,3370,3225,3125,2980,2880,3297,3052,270,920,500,1900,5,1,54024880,1615,39.87,1.29,12,1.30,75.00,2309.00,5500,20241211,-45.64,1110,20240307,169.37,4680,-36.11,20250102,2945,1.53,20250124,5500,-45.64,20241211,1110,169.37,20240307,0.15,N,013360,500,270 억,,34616225,N,N,1,N,00,N +20250207,150257,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2995,-85,5,-2.76,1991776995,661853,47.35,3070,3110,2980,4000,2160,3080,3009.34,64.07,0,-24732,3370,3225,3125,2980,2880,3297,3052,270,920,500,1900,5,1,54024880,1618,39.93,1.30,12,1.23,75.00,2309.00,5500,20241211,-45.55,1110,20240307,169.82,4680,-36.00,20250102,2945,1.70,20250124,5500,-45.55,20241211,1110,169.82,20240307,0.15,N,013360,500,270 억,,34616225,N,N,26,N,00,N +20250207,140256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3000,-80,5,-2.60,1863603445,619062,44.29,3070,3110,2980,4000,2160,3080,3010.31,64.07,0,-19875,3370,3225,3125,2980,2880,3297,3052,270,920,500,1900,5,1,54024880,1621,40.00,1.30,12,1.15,75.00,2309.00,5500,20241211,-45.45,1110,20240307,170.27,4680,-35.90,20250102,2945,1.87,20250124,5500,-45.45,20241211,1110,170.27,20240307,0.15,N,013360,500,270 억,,34616225,N,N,26,N,00,N +20250207,130255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3005,-75,5,-2.44,1645621240,546345,39.08,3070,3110,2980,4000,2160,3080,3012.00,64.07,0,-29780,3370,3225,3125,2980,2880,3297,3052,270,920,500,1900,5,1,54024880,1623,40.07,1.30,12,1.01,75.00,2309.00,5500,20241211,-45.36,1110,20240307,170.72,4680,-35.79,20250102,2945,2.04,20250124,5500,-45.36,20241211,1110,170.72,20240307,0.15,N,013360,500,270 억,,34616225,N,N,26,N,00,N +20250207,120256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3010,-70,5,-2.27,1437953715,477228,34.14,3070,3110,2980,4000,2160,3080,3013.07,64.07,0,-34527,3370,3225,3125,2980,2880,3297,3052,270,920,500,1900,5,1,54024880,1626,40.13,1.30,12,0.88,75.00,2309.00,5500,20241211,-45.27,1110,20240307,171.17,4680,-35.68,20250102,2945,2.21,20250124,5500,-45.27,20241211,1110,171.17,20240307,0.15,N,013360,500,270 억,,34616225,N,N,26,N,00,N +20250207,110255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3005,-75,5,-2.44,1264909880,419620,30.02,3070,3110,2980,4000,2160,3080,3014.34,64.07,0,-28854,3370,3225,3125,2980,2880,3297,3052,270,920,500,1900,5,1,54024880,1623,40.07,1.30,12,0.78,75.00,2309.00,5500,20241211,-45.36,1110,20240307,170.72,4680,-35.79,20250102,2945,2.04,20250124,5500,-45.36,20241211,1110,170.72,20240307,0.15,N,013360,500,270 억,,34616225,N,N,26,N,00,N +20250207,100256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3005,-75,5,-2.44,870308915,287931,20.60,3070,3110,2980,4000,2160,3080,3022.54,64.07,0,-37352,3370,3225,3125,2980,2880,3297,3052,270,920,500,1900,5,1,54024880,1623,40.07,1.30,12,0.53,75.00,2309.00,5500,20241211,-45.36,1110,20240307,170.72,4680,-35.79,20250102,2945,2.04,20250124,5500,-45.36,20241211,1110,170.72,20240307,0.15,N,013360,500,270 억,,34616225,N,N,26,N,00,N +20250207,090256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3005,-75,5,-2.44,146381610,48597,3.48,3070,3070,2980,4000,2160,3080,3011.49,64.07,0,-10127,3370,3225,3125,2980,2880,3297,3052,270,920,500,1900,5,1,54024880,1623,40.07,1.30,12,0.09,75.00,2309.00,5500,20241211,-45.36,1110,20240307,170.72,4680,-35.79,20250102,2945,2.04,20250124,5500,-45.36,20241211,1110,170.72,20240307,0.15,N,013360,500,270 억,,34616225,N,N,26,N,00,N 20250206,160251,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3080,60,2,1.99,4366955720,1392077,286.39,3055,3270,3025,3925,2115,3020,3137.04,64.01,0,38835,3110,3065,3040,2995,2970,3052,2982,270,905,500,1870,5,1,54024880,1664,41.07,1.33,12,2.58,75.00,2309.00,5500,20241211,-44.00,1110,20240307,177.48,4680,-34.19,20250102,2945,4.58,20250124,5500,-44.00,20241211,1110,177.48,20240307,0.15,N,013360,500,270 억,,34579911,N,N,26,N,00,N 20250206,150252,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3100,80,2,2.65,4259971100,1357414,279.26,3055,3270,3025,3925,2115,3020,3138.30,64.01,0,35513,3110,3065,3040,2995,2970,3052,2982,270,905,500,1870,5,1,54024880,1675,41.33,1.34,12,2.51,75.00,2309.00,5500,20241211,-43.64,1110,20240307,179.28,4680,-33.76,20250102,2945,5.26,20250124,5500,-43.64,20241211,1110,179.28,20240307,0.15,N,013360,500,270 억,,34579911,N,N,13,N,00,N 20250206,140253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3125,105,2,3.48,4109775630,1309035,269.30,3055,3270,3025,3925,2115,3020,3139.55,64.01,0,38587,3110,3065,3040,2995,2970,3052,2982,270,905,500,1870,5,1,54024880,1688,41.67,1.35,12,2.42,75.00,2309.00,5500,20241211,-43.18,1110,20240307,181.53,4680,-33.23,20250102,2945,6.11,20250124,5500,-43.18,20241211,1110,181.53,20240307,0.15,N,013360,500,270 억,,34579911,N,N,13,N,00,N diff --git a/013520/price/prices-20250201.csv b/013520/price/prices-20250201.csv index b83aa9054d39..35636b0297f3 100644 --- a/013520/price/prices-20250201.csv +++ b/013520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1515,13,2,0.87,42225039,28357,43.13,1515,1517,1480,1952,1052,1502,1489.03,1.43,0,-4669,1527,1514,1507,1494,1487,1511,1491,250,450,500,1080,1,1,50051252,758,21.96,0.47,12,0.06,69.00,3242.00,2510,20240617,-39.64,1400,20241209,8.21,1620,-6.48,20250107,1455,4.12,20250203,2510,-39.64,20240617,1400,8.21,20241209,0.65,N,013520,500,250 억,,717970,N,N,2,N,00,N +20250207,150257,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1513,11,2,0.73,41838714,28102,42.74,1515,1517,1480,1952,1052,1502,1488.82,1.43,0,-4633,1527,1514,1507,1494,1487,1511,1491,250,450,500,1080,1,1,50051252,757,21.93,0.47,12,0.06,69.00,3242.00,2510,20240617,-39.72,1400,20241209,8.07,1620,-6.60,20250107,1455,3.99,20250203,2510,-39.72,20240617,1400,8.07,20241209,0.65,N,013520,500,250 억,,717970,N,N,23,N,00,N +20250207,140256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1487,-15,5,-1.00,39733691,26689,40.59,1515,1517,1480,1952,1052,1502,1488.77,1.43,0,-3670,1527,1514,1507,1494,1487,1511,1491,250,450,500,1080,1,1,50051252,744,21.55,0.46,12,0.05,69.00,3242.00,2510,20240617,-40.76,1400,20241209,6.21,1620,-8.21,20250107,1455,2.20,20250203,2510,-40.76,20240617,1400,6.21,20241209,0.65,N,013520,500,250 억,,717970,N,N,23,N,00,N +20250207,130256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1492,-10,5,-0.67,30497748,20456,31.11,1515,1517,1482,1952,1052,1502,1490.89,1.43,0,-2657,1527,1514,1507,1494,1487,1511,1491,250,450,500,1080,1,1,50051252,747,21.62,0.46,12,0.04,69.00,3242.00,2510,20240617,-40.56,1400,20241209,6.57,1620,-7.90,20250107,1455,2.54,20250203,2510,-40.56,20240617,1400,6.57,20241209,0.65,N,013520,500,250 억,,717970,N,N,23,N,00,N +20250207,120256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1517,15,2,1.00,12643687,8448,12.85,1515,1517,1487,1952,1052,1502,1496.65,1.43,0,-1323,1527,1514,1507,1494,1487,1511,1491,250,450,500,1080,1,1,50051252,759,21.99,0.47,12,0.02,69.00,3242.00,2510,20240617,-39.56,1400,20241209,8.36,1620,-6.36,20250107,1455,4.26,20250203,2510,-39.56,20240617,1400,8.36,20241209,0.65,N,013520,500,250 억,,717970,N,N,23,N,00,N +20250207,110256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1490,-12,5,-0.80,6639057,4442,6.76,1515,1515,1487,1952,1052,1502,1494.61,1.43,0,-798,1527,1514,1507,1494,1487,1511,1491,250,450,500,1080,1,1,50051252,746,21.59,0.46,12,0.01,69.00,3242.00,2510,20240617,-40.64,1400,20241209,6.43,1620,-8.02,20250107,1455,2.41,20250203,2510,-40.64,20240617,1400,6.43,20241209,0.65,N,013520,500,250 억,,717970,N,N,23,N,00,N +20250207,100256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1496,-6,5,-0.40,5622685,3764,5.73,1515,1515,1487,1952,1052,1502,1493.81,1.43,0,-484,1527,1514,1507,1494,1487,1511,1491,250,450,500,1080,1,1,50051252,749,21.68,0.46,12,0.01,69.00,3242.00,2510,20240617,-40.40,1400,20241209,6.86,1620,-7.65,20250107,1455,2.82,20250203,2510,-40.40,20240617,1400,6.86,20241209,0.65,N,013520,500,250 억,,717970,N,N,23,N,00,N +20250207,090256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1502,0,3,0.00,72200,48,0.07,1515,1515,1502,1952,1052,1502,1504.17,1.43,0,-42,1527,1514,1507,1494,1487,1511,1491,250,450,500,1080,1,1,50051252,752,21.77,0.46,12,0.00,69.00,3242.00,2510,20240617,-40.16,1400,20241209,7.29,1620,-7.28,20250107,1455,3.23,20250203,2510,-40.16,20240617,1400,7.29,20241209,0.65,N,013520,500,250 억,,717970,N,N,23,N,00,N 20250206,160251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1502,-6,5,-0.40,98680098,65745,388.22,1517,1520,1500,1960,1056,1508,1500.95,1.45,0,-8032,1533,1520,1495,1482,1457,1527,1489,250,452,500,1080,1,1,50051252,752,21.77,0.46,12,0.13,69.00,3242.00,2510,20240617,-40.16,1400,20241209,7.29,1620,-7.28,20250107,1455,3.23,20250203,2510,-40.16,20240617,1400,7.29,20241209,0.66,N,013520,500,250 억,,726002,N,N,23,N,00,N 20250206,150252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1506,-2,5,-0.13,92491930,61626,363.90,1517,1520,1500,1960,1056,1508,1500.86,1.45,0,-7510,1533,1520,1495,1482,1457,1527,1489,250,452,500,1080,1,1,50051252,754,21.83,0.46,12,0.12,69.00,3242.00,2510,20240617,-40.00,1400,20241209,7.57,1620,-7.04,20250107,1455,3.51,20250203,2510,-40.00,20240617,1400,7.57,20241209,0.66,N,013520,500,250 억,,726002,N,N,15,N,00,N 20250206,140253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1506,-2,5,-0.13,89447761,59602,351.95,1517,1520,1500,1960,1056,1508,1500.75,1.45,0,-7279,1533,1520,1495,1482,1457,1527,1489,250,452,500,1080,1,1,50051252,754,21.83,0.46,12,0.12,69.00,3242.00,2510,20240617,-40.00,1400,20241209,7.57,1620,-7.04,20250107,1455,3.51,20250203,2510,-40.00,20240617,1400,7.57,20241209,0.66,N,013520,500,250 억,,726002,N,N,15,N,00,N diff --git a/013570/price/prices-20250201.csv b/013570/price/prices-20250201.csv index 48853d0fc49c..3fa8c1cd06e7 100644 --- a/013570/price/prices-20250201.csv +++ b/013570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160257,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3960,-5,5,-0.13,73835715,18674,133.74,3965,4040,3930,5150,2780,3965,3953.91,2.01,0,-1708,4001,3982,3951,3932,3901,3992,3942,132,1185,500,2770,5,1,26319633,1042,5.74,0.29,12,0.07,690.00,13780.00,6400,20240229,-38.12,3510,20241210,12.82,4130,-4.12,20250120,3755,5.46,20250102,6400,-38.12,20240229,3510,12.82,20241210,3.80,N,013570,500,131 억,,529293,N,N,2,N,00,N +20250207,150258,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3960,-5,5,-0.13,67813250,17150,122.82,3965,4040,3930,5150,2780,3965,3954.11,2.01,0,-1591,4001,3982,3951,3932,3901,3992,3942,132,1185,500,2770,5,1,26319633,1042,5.74,0.29,12,0.07,690.00,13780.00,6400,20240229,-38.12,3510,20241210,12.82,4130,-4.12,20250120,3755,5.46,20250102,6400,-38.12,20240229,3510,12.82,20241210,3.80,N,013570,500,131 억,,529293,N,N,12,N,00,N +20250207,140256,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3935,-30,5,-0.76,60455225,15285,109.47,3965,4040,3930,5150,2780,3965,3955.18,2.01,0,-809,4001,3982,3951,3932,3901,3992,3942,132,1185,500,2770,5,1,26319633,1036,5.70,0.29,12,0.06,690.00,13780.00,6400,20240229,-38.52,3510,20241210,12.11,4130,-4.72,20250120,3755,4.79,20250102,6400,-38.52,20240229,3510,12.11,20241210,3.80,N,013570,500,131 억,,529293,N,N,12,N,00,N +20250207,130256,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3940,-25,5,-0.63,53017645,13395,95.93,3965,4040,3930,5150,2780,3965,3958.00,2.01,0,-703,4001,3982,3951,3932,3901,3992,3942,132,1185,500,2770,5,1,26319633,1037,5.71,0.29,12,0.05,690.00,13780.00,6400,20240229,-38.44,3510,20241210,12.25,4130,-4.60,20250120,3755,4.93,20250102,6400,-38.44,20240229,3510,12.25,20241210,3.80,N,013570,500,131 억,,529293,N,N,12,N,00,N +20250207,120256,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3930,-35,5,-0.88,40151705,10137,72.60,3965,4040,3930,5150,2780,3965,3960.90,2.01,0,-270,4001,3982,3951,3932,3901,3992,3942,132,1185,500,2770,5,1,26319633,1034,5.70,0.29,12,0.04,690.00,13780.00,6400,20240229,-38.59,3510,20241210,11.97,4130,-4.84,20250120,3755,4.66,20250102,6400,-38.59,20240229,3510,11.97,20241210,3.80,N,013570,500,131 억,,529293,N,N,12,N,00,N +20250207,110256,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3930,-35,5,-0.88,37496495,9462,67.76,3965,4040,3930,5150,2780,3965,3962.85,2.01,0,-321,4001,3982,3951,3932,3901,3992,3942,132,1185,500,2770,5,1,26319633,1034,5.70,0.29,12,0.04,690.00,13780.00,6400,20240229,-38.59,3510,20241210,11.97,4130,-4.84,20250120,3755,4.66,20250102,6400,-38.59,20240229,3510,11.97,20241210,3.80,N,013570,500,131 억,,529293,N,N,12,N,00,N +20250207,100256,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3965,0,3,0.00,21789165,5480,39.25,3965,4040,3945,5150,2780,3965,3976.18,2.01,0,-1450,4001,3982,3951,3932,3901,3992,3942,132,1185,500,2770,5,1,26319633,1044,5.75,0.29,12,0.02,690.00,13780.00,6400,20240229,-38.05,3510,20241210,12.96,4130,-4.00,20250120,3755,5.59,20250102,6400,-38.05,20240229,3510,12.96,20241210,3.80,N,013570,500,131 억,,529293,N,N,12,N,00,N +20250207,090257,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3960,-5,5,-0.13,2509830,633,4.53,3965,3965,3960,5150,2780,3965,3964.98,2.01,0,-156,4001,3982,3951,3932,3901,3992,3942,132,1185,500,2770,5,1,26319633,1042,5.74,0.29,12,0.00,690.00,13780.00,6400,20240229,-38.12,3510,20241210,12.82,4130,-4.12,20250120,3755,5.46,20250102,6400,-38.12,20240229,3510,12.82,20241210,3.80,N,013570,500,131 억,,529293,N,N,12,N,00,N 20250206,160251,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3965,40,2,1.02,54629460,13856,67.53,3950,3970,3920,5100,2750,3925,3942.66,2.00,0,1619,4005,3965,3915,3875,3825,3985,3895,132,1175,500,2740,5,1,26319633,1044,5.75,0.29,12,0.05,690.00,13780.00,6400,20240229,-38.05,3510,20241210,12.96,4130,-4.00,20250120,3755,5.59,20250102,6400,-38.05,20240229,3510,12.96,20241210,3.78,N,013570,500,131 억,,527616,N,N,12,N,00,N 20250206,150252,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3945,20,2,0.51,49860870,12652,61.67,3950,3970,3920,5100,2750,3925,3940.95,2.00,0,1877,4005,3965,3915,3875,3825,3985,3895,132,1175,500,2740,5,1,26319633,1038,5.72,0.29,12,0.05,690.00,13780.00,6400,20240229,-38.36,3510,20241210,12.39,4130,-4.48,20250120,3755,5.06,20250102,6400,-38.36,20240229,3510,12.39,20241210,3.78,N,013570,500,131 억,,527616,N,N,8,N,00,N 20250206,140253,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3920,-5,5,-0.13,43923090,11142,54.31,3950,3970,3920,5100,2750,3925,3942.12,2.00,0,1607,4005,3965,3915,3875,3825,3985,3895,132,1175,500,2740,5,1,26319633,1032,5.68,0.28,12,0.04,690.00,13780.00,6400,20240229,-38.75,3510,20241210,11.68,4130,-5.08,20250120,3755,4.39,20250102,6400,-38.75,20240229,3510,11.68,20241210,3.78,N,013570,500,131 억,,527616,N,N,8,N,00,N diff --git a/013580/price/prices-20250201.csv b/013580/price/prices-20250201.csv index b390852186b9..4a3efc93d186 100644 --- a/013580/price/prices-20250201.csv +++ b/013580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160257,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12570,0,3,0.00,272328760,21783,80.50,12470,12610,12400,16340,8800,12570,12501.89,5.25,0,-1400,12750,12660,12500,12410,12250,12705,12455,447,3770,5000,9300,10,1,8930907,1123,2.38,0.14,12,0.24,5290.00,89706.00,15580,20240821,-19.32,11880,20241209,5.81,13010,-3.38,20250107,11980,4.92,20250203,15580,-19.32,20240821,11880,5.81,20241209,1.60,N,013580,5000,446 억,,468666,N,N,1,N,00,N +20250207,150258,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12450,-120,5,-0.95,250317820,20025,74.00,12470,12610,12400,16340,8800,12570,12500.27,5.25,0,-1280,12750,12660,12500,12410,12250,12705,12455,447,3770,5000,9300,10,1,8930907,1112,2.35,0.14,12,0.22,5290.00,89706.00,15580,20240821,-20.09,11880,20241209,4.80,13010,-4.30,20250107,11980,3.92,20250203,15580,-20.09,20240821,11880,4.80,20241209,1.60,N,013580,5000,446 억,,468666,N,N,4,N,00,N +20250207,140256,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12450,-120,5,-0.95,206187900,16487,60.93,12470,12610,12400,16340,8800,12570,12506.09,5.25,0,-1196,12750,12660,12500,12410,12250,12705,12455,447,3770,5000,9300,10,1,8930907,1112,2.35,0.14,12,0.18,5290.00,89706.00,15580,20240821,-20.09,11880,20241209,4.80,13010,-4.30,20250107,11980,3.92,20250203,15580,-20.09,20240821,11880,4.80,20241209,1.60,N,013580,5000,446 억,,468666,N,N,4,N,00,N +20250207,130256,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12480,-90,5,-0.72,189053220,15114,55.86,12470,12610,12400,16340,8800,12570,12508.48,5.25,0,-1052,12750,12660,12500,12410,12250,12705,12455,447,3770,5000,9300,10,1,8930907,1115,2.36,0.14,12,0.17,5290.00,89706.00,15580,20240821,-19.90,11880,20241209,5.05,13010,-4.07,20250107,11980,4.17,20250203,15580,-19.90,20240821,11880,5.05,20241209,1.60,N,013580,5000,446 억,,468666,N,N,4,N,00,N +20250207,120257,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12490,-80,5,-0.64,166561290,13314,49.20,12470,12610,12400,16340,8800,12570,12510.24,5.25,0,-976,12750,12660,12500,12410,12250,12705,12455,447,3770,5000,9300,10,1,8930907,1115,2.36,0.14,12,0.15,5290.00,89706.00,15580,20240821,-19.83,11880,20241209,5.13,13010,-4.00,20250107,11980,4.26,20250203,15580,-19.83,20240821,11880,5.13,20241209,1.60,N,013580,5000,446 억,,468666,N,N,4,N,00,N +20250207,110256,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12550,-20,5,-0.16,127421630,10180,37.62,12470,12610,12400,16340,8800,12570,12516.86,5.25,0,-922,12750,12660,12500,12410,12250,12705,12455,447,3770,5000,9300,10,1,8930907,1121,2.37,0.14,12,0.11,5290.00,89706.00,15580,20240821,-19.45,11880,20241209,5.64,13010,-3.54,20250107,11980,4.76,20250203,15580,-19.45,20240821,11880,5.64,20241209,1.60,N,013580,5000,446 억,,468666,N,N,4,N,00,N +20250207,100256,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12500,-70,5,-0.56,103780360,8290,30.64,12470,12610,12400,16340,8800,12570,12518.74,5.25,0,-1136,12750,12660,12500,12410,12250,12705,12455,447,3770,5000,9300,10,1,8930907,1116,2.36,0.14,12,0.09,5290.00,89706.00,15580,20240821,-19.77,11880,20241209,5.22,13010,-3.92,20250107,11980,4.34,20250203,15580,-19.77,20240821,11880,5.22,20241209,1.60,N,013580,5000,446 억,,468666,N,N,4,N,00,N +20250207,090257,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12410,-160,5,-1.27,2865500,230,0.85,12470,12470,12410,16340,8800,12570,12458.70,5.25,0,-200,12750,12660,12500,12410,12250,12705,12455,447,3770,5000,9300,10,1,8930907,1108,2.35,0.14,12,0.00,5290.00,89706.00,15580,20240821,-20.35,11880,20241209,4.46,13010,-4.61,20250107,11980,3.59,20250203,15580,-20.35,20240821,11880,4.46,20241209,1.60,N,013580,5000,446 억,,468666,N,N,4,N,00,N 20250206,160251,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12570,370,2,3.03,335425700,26899,239.55,12380,12590,12340,15860,8540,12200,12469.74,5.16,0,8488,12373,12286,12193,12106,12013,12330,12150,447,3660,5000,9020,10,1,8930907,1123,2.38,0.14,12,0.30,5290.00,89706.00,15580,20240821,-19.32,11880,20241209,5.81,13010,-3.38,20250107,11980,4.92,20250203,15580,-19.32,20240821,11880,5.81,20241209,1.60,N,013580,5000,446 억,,460766,N,N,4,N,00,N 20250206,150253,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12440,240,2,1.97,321155260,25753,229.34,12380,12590,12340,15860,8540,12200,12470.60,5.16,0,7948,12373,12286,12193,12106,12013,12330,12150,447,3660,5000,9020,10,1,8930907,1111,2.35,0.14,12,0.29,5290.00,89706.00,15580,20240821,-20.15,11880,20241209,4.71,13010,-4.38,20250107,11980,3.84,20250203,15580,-20.15,20240821,11880,4.71,20241209,1.60,N,013580,5000,446 억,,460766,N,N,3,N,00,N 20250206,140253,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12460,260,2,2.13,288935630,23167,206.31,12380,12590,12340,15860,8540,12200,12471.86,5.16,0,7637,12373,12286,12193,12106,12013,12330,12150,447,3660,5000,9020,10,1,8930907,1113,2.36,0.14,12,0.26,5290.00,89706.00,15580,20240821,-20.03,11880,20241209,4.88,13010,-4.23,20250107,11980,4.01,20250203,15580,-20.03,20240821,11880,4.88,20241209,1.60,N,013580,5000,446 억,,460766,N,N,3,N,00,N diff --git a/013700/price/prices-20250201.csv b/013700/price/prices-20250201.csv index 552a09cdf07f..a7bd3c98c90a 100644 --- a/013700/price/prices-20250201.csv +++ b/013700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160257,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1280,25,2,1.99,376918343,302906,73.84,1251,1291,1224,1631,879,1255,1244.28,0.75,0,-36108,1281,1267,1243,1229,1205,1256,1218,299,376,500,900,1,1,59750830,765,22.07,0.67,12,0.51,58.00,1908.00,1775,20250110,-27.89,1142,20241115,12.08,1775,-27.89,20250110,1219,5.00,20250206,1775,-27.89,20250110,1142,12.08,20241115,0.21,N,013700,500,298 억,,450531,N,N,1,N,00,N +20250207,150258,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1257,2,2,0.16,311687051,251365,61.27,1251,1265,1224,1631,879,1255,1239.98,0.75,0,-30636,1281,1267,1243,1229,1205,1256,1218,299,376,500,900,1,1,59750830,751,21.67,0.66,12,0.42,58.00,1908.00,1775,20250110,-29.18,1142,20241115,10.07,1775,-29.18,20250110,1219,3.12,20250206,1775,-29.18,20250110,1142,10.07,20241115,0.21,N,013700,500,298 억,,450531,N,N,22,N,00,N +20250207,140257,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1232,-23,5,-1.83,223195773,179894,43.85,1251,1265,1230,1631,879,1255,1240.71,0.75,0,-11614,1281,1267,1243,1229,1205,1256,1218,299,376,500,900,1,1,59750830,736,21.24,0.65,12,0.30,58.00,1908.00,1775,20250110,-30.59,1142,20241115,7.88,1775,-30.59,20250110,1219,1.07,20250206,1775,-30.59,20250110,1142,7.88,20241115,0.21,N,013700,500,298 억,,450531,N,N,22,N,00,N +20250207,130256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1245,-10,5,-0.80,208569566,168057,40.97,1251,1265,1230,1631,879,1255,1241.06,0.75,0,-7474,1281,1267,1243,1229,1205,1256,1218,299,376,500,900,1,1,59750830,744,21.47,0.65,12,0.28,58.00,1908.00,1775,20250110,-29.86,1142,20241115,9.02,1775,-29.86,20250110,1219,2.13,20250206,1775,-29.86,20250110,1142,9.02,20241115,0.21,N,013700,500,298 억,,450531,N,N,22,N,00,N +20250207,120257,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1234,-21,5,-1.67,163887086,131861,32.14,1251,1265,1230,1631,879,1255,1242.88,0.75,0,-444,1281,1267,1243,1229,1205,1256,1218,299,376,500,900,1,1,59750830,737,21.28,0.65,12,0.22,58.00,1908.00,1775,20250110,-30.48,1142,20241115,8.06,1775,-30.48,20250110,1219,1.23,20250206,1775,-30.48,20250110,1142,8.06,20241115,0.21,N,013700,500,298 억,,450531,N,N,22,N,00,N +20250207,110256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1243,-12,5,-0.96,118502675,95030,23.17,1251,1265,1234,1631,879,1255,1247.00,0.75,0,-6952,1281,1267,1243,1229,1205,1256,1218,299,376,500,900,1,1,59750830,743,21.43,0.65,12,0.16,58.00,1908.00,1775,20250110,-29.97,1142,20241115,8.84,1775,-29.97,20250110,1219,1.97,20250206,1775,-29.97,20250110,1142,8.84,20241115,0.21,N,013700,500,298 억,,450531,N,N,22,N,00,N +20250207,100257,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1251,-4,5,-0.32,63539112,50795,12.38,1251,1265,1240,1631,879,1255,1250.89,0.75,0,-6798,1281,1267,1243,1229,1205,1256,1218,299,376,500,900,1,1,59750830,747,21.57,0.66,12,0.09,58.00,1908.00,1775,20250110,-29.52,1142,20241115,9.54,1775,-29.52,20250110,1219,2.63,20250206,1775,-29.52,20250110,1142,9.54,20241115,0.21,N,013700,500,298 억,,450531,N,N,22,N,00,N +20250207,090257,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1246,-9,5,-0.72,5474818,4378,1.07,1251,1251,1246,1631,879,1255,1250.53,0.75,0,-2575,1281,1267,1243,1229,1205,1256,1218,299,376,500,900,1,1,59750830,744,21.48,0.65,12,0.01,58.00,1908.00,1775,20250110,-29.80,1142,20241115,9.11,1775,-29.80,20250110,1219,2.21,20250206,1775,-29.80,20250110,1142,9.11,20241115,0.21,N,013700,500,298 억,,450531,N,N,22,N,00,N 20250206,160251,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1255,11,2,0.88,505736595,409951,133.33,1257,1257,1219,1617,871,1244,1233.64,0.66,0,76043,1306,1275,1249,1218,1192,1290,1233,299,373,500,890,1,1,59750830,750,21.64,0.66,12,0.69,58.00,1908.00,1775,20250110,-29.30,1142,20241115,9.89,1775,-29.30,20250110,1219,2.95,20250206,1775,-29.30,20250110,1142,9.89,20241115,0.20,N,013700,500,298 억,,393293,N,N,22,N,00,N 20250206,150253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1249,5,2,0.40,481202152,390339,126.95,1257,1257,1219,1617,871,1244,1232.78,0.66,0,76420,1306,1275,1249,1218,1192,1290,1233,299,373,500,890,1,1,59750830,746,21.53,0.65,12,0.65,58.00,1908.00,1775,20250110,-29.63,1142,20241115,9.37,1775,-29.63,20250110,1219,2.46,20250206,1775,-29.63,20250110,1142,9.37,20241115,0.20,N,013700,500,298 억,,393293,N,N,18,N,00,N 20250206,140254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1247,3,2,0.24,470509312,381748,124.16,1257,1257,1219,1617,871,1244,1232.51,0.66,0,77468,1306,1275,1249,1218,1192,1290,1233,299,373,500,890,1,1,59750830,745,21.50,0.65,12,0.64,58.00,1908.00,1775,20250110,-29.75,1142,20241115,9.19,1775,-29.75,20250110,1219,2.30,20250206,1775,-29.75,20250110,1142,9.19,20241115,0.20,N,013700,500,298 억,,393293,N,N,18,N,00,N diff --git a/013720/price/prices-20250201.csv b/013720/price/prices-20250201.csv index 692a1d757fb9..f7b5ecc02058 100644 --- a/013720/price/prices-20250201.csv +++ b/013720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,796,-4,5,-0.50,163567195,203190,65.87,800,837,790,1040,560,800,805.00,1.47,0,5878,833,816,798,781,763,825,790,446,240,1000,540,1,1,44628136,355,-2.01,0.73,12,0.46,-396.00,1094.00,1855,20240314,-57.09,776,20250204,2.58,925,-13.95,20250124,776,2.58,20250204,1855,-57.09,20240314,776,2.58,20250204,0.68,N,013720,1000,446 억,,658138,N,N,0,N,00,N +20250207,150258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,802,2,2,0.25,156148611,193906,62.86,800,837,790,1040,560,800,805.28,1.47,0,7188,833,816,798,781,763,825,790,446,240,1000,540,1,1,44628136,358,-2.03,0.73,12,0.43,-396.00,1094.00,1855,20240314,-56.77,776,20250204,3.35,925,-13.30,20250124,776,3.35,20250204,1855,-56.77,20240314,776,3.35,20250204,0.68,N,013720,1000,446 억,,658138,N,N,0,N,00,N +20250207,140257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,798,-2,5,-0.25,69857751,87569,28.39,800,808,790,1040,560,800,797.75,1.47,0,3633,833,816,798,781,763,825,790,446,240,1000,540,1,1,44628136,356,-2.02,0.73,12,0.20,-396.00,1094.00,1855,20240314,-56.98,776,20250204,2.84,925,-13.73,20250124,776,2.84,20250204,1855,-56.98,20240314,776,2.84,20250204,0.68,N,013720,1000,446 억,,658138,N,N,0,N,00,N +20250207,130257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,805,5,2,0.62,60726165,76188,24.70,800,808,790,1040,560,800,797.06,1.47,0,2011,833,816,798,781,763,825,790,446,240,1000,540,1,1,44628136,359,-2.03,0.74,12,0.17,-396.00,1094.00,1855,20240314,-56.60,776,20250204,3.74,925,-12.97,20250124,776,3.74,20250204,1855,-56.60,20240314,776,3.74,20250204,0.68,N,013720,1000,446 억,,658138,N,N,0,N,00,N +20250207,120257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,798,-2,5,-0.25,46877678,58878,19.09,800,804,790,1040,560,800,796.18,1.47,0,5572,833,816,798,781,763,825,790,446,240,1000,540,1,1,44628136,356,-2.02,0.73,12,0.13,-396.00,1094.00,1855,20240314,-56.98,776,20250204,2.84,925,-13.73,20250124,776,2.84,20250204,1855,-56.98,20240314,776,2.84,20250204,0.68,N,013720,1000,446 억,,658138,N,N,0,N,00,N +20250207,110256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,790,-10,5,-1.25,28901813,36261,11.76,800,804,790,1040,560,800,797.05,1.47,0,2482,833,816,798,781,763,825,790,446,240,1000,540,1,1,44628136,353,-1.99,0.72,12,0.08,-396.00,1094.00,1855,20240314,-57.41,776,20250204,1.80,925,-14.59,20250124,776,1.80,20250204,1855,-57.41,20240314,776,1.80,20250204,0.68,N,013720,1000,446 억,,658138,N,N,0,N,00,N +20250207,100257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,801,1,2,0.12,13657664,17074,5.54,800,804,798,1040,560,800,799.91,1.47,0,5816,833,816,798,781,763,825,790,446,240,1000,540,1,1,44628136,357,-2.02,0.73,12,0.04,-396.00,1094.00,1855,20240314,-56.82,776,20250204,3.22,925,-13.41,20250124,776,3.22,20250204,1855,-56.82,20240314,776,3.22,20250204,0.68,N,013720,1000,446 억,,658138,N,N,0,N,00,N +20250207,090258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,800,0,3,0.00,5983090,7479,2.42,800,800,799,1040,560,800,799.99,1.47,0,4636,833,816,798,781,763,825,790,446,240,1000,540,1,1,44628136,357,-2.02,0.73,12,0.02,-396.00,1094.00,1855,20240314,-56.87,776,20250204,3.09,925,-13.51,20250124,776,3.09,20250204,1855,-56.87,20240314,776,3.09,20250204,0.68,N,013720,1000,446 억,,658138,N,N,0,N,00,N 20250206,160252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,800,0,3,0.00,245805472,308410,41.97,780,815,780,1040,560,800,797.01,1.48,0,-1397,853,826,807,780,761,817,771,446,240,1000,540,1,1,44628136,357,-2.02,0.73,12,0.69,-396.00,1094.00,1855,20240314,-56.87,776,20250204,3.09,925,-13.51,20250124,776,3.09,20250204,1855,-56.87,20240314,776,3.09,20250204,0.68,N,013720,1000,446 억,,659423,N,N,0,N,00,N 20250206,150253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,810,10,2,1.25,236949318,297362,40.46,780,815,780,1040,560,800,796.84,1.48,0,-1681,853,826,807,780,761,817,771,446,240,1000,540,1,1,44628136,361,-2.05,0.74,12,0.67,-396.00,1094.00,1855,20240314,-56.33,776,20250204,4.38,925,-12.43,20250124,776,4.38,20250204,1855,-56.33,20240314,776,4.38,20250204,0.68,N,013720,1000,446 억,,659423,N,N,0,N,00,N 20250206,140254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,800,0,3,0.00,152975485,192621,26.21,780,811,780,1040,560,800,794.18,1.48,0,2425,853,826,807,780,761,817,771,446,240,1000,540,1,1,44628136,357,-2.02,0.73,12,0.43,-396.00,1094.00,1855,20240314,-56.87,776,20250204,3.09,925,-13.51,20250124,776,3.09,20250204,1855,-56.87,20240314,776,3.09,20250204,0.68,N,013720,1000,446 억,,659423,N,N,0,N,00,N diff --git a/013810/price/prices-20250201.csv b/013810/price/prices-20250201.csv index 7c5bfaf4bc2d..f537b7050c3a 100644 --- a/013810/price/prices-20250201.csv +++ b/013810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3495,-170,5,-4.64,1445383280,407203,160.53,3630,3645,3495,4760,2570,3665,3549.79,3.84,0,-179786,3785,3725,3650,3590,3515,3755,3620,73,1095,500,2340,5,1,14655470,512,-30.93,1.19,12,2.78,-113.00,2942.00,5530,20241031,-36.80,2955,20240712,18.27,4295,-18.63,20250123,3450,1.30,20250102,5530,-36.80,20241031,2955,18.27,20240712,3.71,N,013810,500,73 억,,562474,N,N,0,N,00,N +20250207,150259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3515,-150,5,-4.09,1299319015,365513,144.10,3630,3645,3505,4760,2570,3665,3554.75,3.84,0,-158217,3785,3725,3650,3590,3515,3755,3620,73,1095,500,2340,5,1,14655470,515,-31.11,1.19,12,2.49,-113.00,2942.00,5530,20241031,-36.44,2955,20240712,18.95,4295,-18.16,20250123,3450,1.88,20250102,5530,-36.44,20241031,2955,18.95,20240712,3.71,N,013810,500,73 억,,562474,N,N,0,N,00,N +20250207,140257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3550,-115,5,-3.14,817288270,228509,90.09,3630,3645,3545,4760,2570,3665,3576.57,3.84,0,-84502,3785,3725,3650,3590,3515,3755,3620,73,1095,500,2340,5,1,14655470,520,-31.42,1.21,12,1.56,-113.00,2942.00,5530,20241031,-35.80,2955,20240712,20.14,4295,-17.35,20250123,3450,2.90,20250102,5530,-35.80,20241031,2955,20.14,20240712,3.71,N,013810,500,73 억,,562474,N,N,0,N,00,N +20250207,130257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3575,-90,5,-2.46,646350335,180467,71.15,3630,3645,3555,4760,2570,3665,3581.50,3.84,0,-62872,3785,3725,3650,3590,3515,3755,3620,73,1095,500,2340,5,1,14655470,524,-31.64,1.22,12,1.23,-113.00,2942.00,5530,20241031,-35.35,2955,20240712,20.98,4295,-16.76,20250123,3450,3.62,20250102,5530,-35.35,20241031,2955,20.98,20240712,3.71,N,013810,500,73 억,,562474,N,N,0,N,00,N +20250207,120257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3570,-95,5,-2.59,596471875,166482,65.63,3630,3645,3555,4760,2570,3665,3582.75,3.84,0,-61133,3785,3725,3650,3590,3515,3755,3620,73,1095,500,2340,5,1,14655470,523,-31.59,1.21,12,1.14,-113.00,2942.00,5530,20241031,-35.44,2955,20240712,20.81,4295,-16.88,20250123,3450,3.48,20250102,5530,-35.44,20241031,2955,20.81,20240712,3.71,N,013810,500,73 억,,562474,N,N,0,N,00,N +20250207,110257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3595,-70,5,-1.91,364366240,101393,39.97,3630,3645,3565,4760,2570,3665,3593.53,3.84,0,-37418,3785,3725,3650,3590,3515,3755,3620,73,1095,500,2340,5,1,14655470,527,-31.81,1.22,12,0.69,-113.00,2942.00,5530,20241031,-34.99,2955,20240712,21.66,4295,-16.30,20250123,3450,4.20,20250102,5530,-34.99,20241031,2955,21.66,20240712,3.71,N,013810,500,73 억,,562474,N,N,0,N,00,N +20250207,100257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3585,-80,5,-2.18,261501650,72734,28.67,3630,3645,3565,4760,2570,3665,3595.22,3.84,0,-15761,3785,3725,3650,3590,3515,3755,3620,73,1095,500,2340,5,1,14655470,525,-31.73,1.22,12,0.50,-113.00,2942.00,5530,20241031,-35.17,2955,20240712,21.32,4295,-16.53,20250123,3450,3.91,20250102,5530,-35.17,20241031,2955,21.32,20240712,3.71,N,013810,500,73 억,,562474,N,N,0,N,00,N +20250207,090258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3605,-60,5,-1.64,46567655,12870,5.07,3630,3645,3595,4760,2570,3665,3617.94,3.84,0,-725,3785,3725,3650,3590,3515,3755,3620,73,1095,500,2340,5,1,14655470,528,-31.90,1.23,12,0.09,-113.00,2942.00,5530,20241031,-34.81,2955,20240712,22.00,4295,-16.07,20250123,3450,4.49,20250102,5530,-34.81,20241031,2955,22.00,20240712,3.71,N,013810,500,73 억,,562474,N,N,0,N,00,N 20250206,160252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3665,85,2,2.37,923957630,252747,95.51,3600,3710,3575,4650,2510,3580,3655.65,3.43,0,62038,3716,3647,3606,3537,3496,3627,3517,73,1070,500,2290,5,1,14655470,537,-32.43,1.25,12,1.72,-113.00,2942.00,5530,20241031,-33.73,2955,20240712,24.03,4295,-14.67,20250123,3450,6.23,20250102,5530,-33.73,20241031,2955,24.03,20240712,3.62,N,013810,500,73 억,,503071,N,N,0,N,00,N 20250206,150253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3680,100,2,2.79,882872640,241552,91.28,3600,3710,3575,4650,2510,3580,3655.00,3.43,0,56579,3716,3647,3606,3537,3496,3627,3517,73,1070,500,2290,5,1,14655470,539,-32.57,1.25,12,1.65,-113.00,2942.00,5530,20241031,-33.45,2955,20240712,24.53,4295,-14.32,20250123,3450,6.67,20250102,5530,-33.45,20241031,2955,24.53,20240712,3.62,N,013810,500,73 억,,503071,N,N,0,N,00,N 20250206,140254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3690,110,2,3.07,837139410,229115,86.58,3600,3710,3575,4650,2510,3580,3653.80,3.43,0,54586,3716,3647,3606,3537,3496,3627,3517,73,1070,500,2290,5,1,14655470,541,-32.65,1.25,12,1.56,-113.00,2942.00,5530,20241031,-33.27,2955,20240712,24.87,4295,-14.09,20250123,3450,6.96,20250102,5530,-33.27,20241031,2955,24.87,20240712,3.62,N,013810,500,73 억,,503071,N,N,0,N,00,N diff --git a/013870/price/prices-20250201.csv b/013870/price/prices-20250201.csv index 6f03cac32a4c..fc5534995b8d 100644 --- a/013870/price/prices-20250201.csv +++ b/013870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160258,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3440,0,3,0.00,51309265,14920,80.71,3515,3530,3415,4470,2410,3440,3438.96,54.73,0,-103,3550,3495,3465,3410,3380,3480,3395,95,1030,500,2470,5,1,19072280,656,5.70,0.25,12,0.08,604.00,13635.00,5100,20240307,-32.55,3380,20241210,1.78,3760,-8.51,20250103,3405,1.03,20250204,5100,-32.55,20240307,3380,1.78,20241210,0.69,N,013870,500,95 억,,10438842,N,N,10,N,00,N +20250207,150259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3460,20,2,0.58,50724465,14750,79.79,3515,3530,3415,4470,2410,3440,3438.95,54.73,0,29,3550,3495,3465,3410,3380,3480,3395,95,1030,500,2470,5,1,19072280,660,5.73,0.25,12,0.08,604.00,13635.00,5100,20240307,-32.16,3380,20241210,2.37,3760,-7.98,20250103,3405,1.62,20250204,5100,-32.16,20240307,3380,2.37,20241210,0.69,N,013870,500,95 억,,10438842,N,N,10,N,00,N +20250207,140258,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3440,0,3,0.00,40983180,11923,64.49,3515,3530,3415,4470,2410,3440,3437.32,54.73,0,27,3550,3495,3465,3410,3380,3480,3395,95,1030,500,2470,5,1,19072280,656,5.70,0.25,12,0.06,604.00,13635.00,5100,20240307,-32.55,3380,20241210,1.78,3760,-8.51,20250103,3405,1.03,20250204,5100,-32.55,20240307,3380,1.78,20241210,0.69,N,013870,500,95 억,,10438842,N,N,10,N,00,N +20250207,130257,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3425,-15,5,-0.44,35612250,10359,56.03,3515,3530,3415,4470,2410,3440,3437.81,54.73,0,27,3550,3495,3465,3410,3380,3480,3395,95,1030,500,2470,5,1,19072280,653,5.67,0.25,12,0.05,604.00,13635.00,5100,20240307,-32.84,3380,20241210,1.33,3760,-8.91,20250103,3405,0.59,20250204,5100,-32.84,20240307,3380,1.33,20241210,0.69,N,013870,500,95 억,,10438842,N,N,10,N,00,N +20250207,120258,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3430,-10,5,-0.29,33887140,9856,53.31,3515,3530,3415,4470,2410,3440,3438.22,54.73,0,27,3550,3495,3465,3410,3380,3480,3395,95,1030,500,2470,5,1,19072280,654,5.68,0.25,12,0.05,604.00,13635.00,5100,20240307,-32.75,3380,20241210,1.48,3760,-8.78,20250103,3405,0.73,20250204,5100,-32.75,20240307,3380,1.48,20241210,0.69,N,013870,500,95 억,,10438842,N,N,10,N,00,N +20250207,110257,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3425,-15,5,-0.44,32835630,9549,51.65,3515,3530,3415,4470,2410,3440,3438.65,54.73,0,27,3550,3495,3465,3410,3380,3480,3395,95,1030,500,2470,5,1,19072280,653,5.67,0.25,12,0.05,604.00,13635.00,5100,20240307,-32.84,3380,20241210,1.33,3760,-8.91,20250103,3405,0.59,20250204,5100,-32.84,20240307,3380,1.33,20241210,0.69,N,013870,500,95 억,,10438842,N,N,10,N,00,N +20250207,100257,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3430,-10,5,-0.29,10718205,3102,16.78,3515,3530,3430,4470,2410,3440,3455.26,54.73,0,-132,3550,3495,3465,3410,3380,3480,3395,95,1030,500,2470,5,1,19072280,654,5.68,0.25,12,0.02,604.00,13635.00,5100,20240307,-32.75,3380,20241210,1.48,3760,-8.78,20250103,3405,0.73,20250204,5100,-32.75,20240307,3380,1.48,20241210,0.69,N,013870,500,95 억,,10438842,N,N,10,N,00,N +20250207,090258,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3530,90,2,2.62,703380,201,1.09,3515,3530,3495,4470,2410,3440,3499.40,54.73,0,-88,3550,3495,3465,3410,3380,3480,3395,95,1030,500,2470,5,1,19072280,673,5.84,0.26,12,0.00,604.00,13635.00,5100,20240307,-30.78,3380,20241210,4.44,3760,-6.12,20250103,3405,3.67,20250204,5100,-30.78,20240307,3380,4.44,20241210,0.69,N,013870,500,95 억,,10438842,N,N,10,N,00,N 20250206,160252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3440,0,3,0.00,63974610,18487,227.17,3460,3520,3435,4470,2410,3440,3460.53,54.73,0,124,3476,3457,3431,3412,3386,3467,3422,95,1030,500,2470,5,1,19072280,656,5.70,0.25,12,0.10,604.00,13635.00,5100,20240307,-32.55,3380,20241210,1.78,3760,-8.51,20250103,3405,1.03,20250204,5100,-32.55,20240307,3380,1.78,20241210,0.69,N,013870,500,95 억,,10438718,N,N,10,N,00,N 20250206,150253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3440,0,3,0.00,57208130,16520,203.00,3460,3520,3435,4470,2410,3440,3462.96,54.73,0,275,3476,3457,3431,3412,3386,3467,3422,95,1030,500,2470,5,1,19072280,656,5.70,0.25,12,0.09,604.00,13635.00,5100,20240307,-32.55,3380,20241210,1.78,3760,-8.51,20250103,3405,1.03,20250204,5100,-32.55,20240307,3380,1.78,20241210,0.69,N,013870,500,95 억,,10438718,N,N,5,N,00,N 20250206,140255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3440,0,3,0.00,51725270,14926,183.41,3460,3520,3435,4470,2410,3440,3465.45,54.73,0,131,3476,3457,3431,3412,3386,3467,3422,95,1030,500,2470,5,1,19072280,656,5.70,0.25,12,0.08,604.00,13635.00,5100,20240307,-32.55,3380,20241210,1.78,3760,-8.51,20250103,3405,1.03,20250204,5100,-32.55,20240307,3380,1.78,20241210,0.69,N,013870,500,95 억,,10438718,N,N,5,N,00,N diff --git a/013890/price/prices-20250201.csv b/013890/price/prices-20250201.csv index 50fc56f74e7d..4f4f04628e93 100644 --- a/013890/price/prices-20250201.csv +++ b/013890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160258,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,20700,100,2,0.49,4408868300,213230,35.88,20700,21250,20150,26750,14450,20600,20676.58,11.36,0,21940,22733,21666,20633,19566,18533,21150,19050,114,6150,500,14830,50,1,22254576,4607,88.84,0.73,12,0.96,233.00,28380.00,28600,20250113,-27.62,10804,20240417,91.60,28600,-27.62,20250113,19270,7.42,20250204,28600,-27.62,20250113,11850,74.68,20240417,1.97,N,013890,500,113 억,,2529213,N,N,1,N,00,N +20250207,150259,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,20600,0,3,0.00,4100911250,198289,33.37,20700,21250,20150,26750,14450,20600,20681.49,11.36,0,24227,22733,21666,20633,19566,18533,21150,19050,114,6150,500,14830,50,1,22254576,4584,88.41,0.73,12,0.89,233.00,28380.00,28600,20250113,-27.97,10804,20240417,90.67,28600,-27.97,20250113,19270,6.90,20250204,28600,-27.97,20250113,11850,73.84,20240417,1.97,N,013890,500,113 억,,2529213,N,N,12,N,00,N +20250207,140258,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,20700,100,2,0.49,2945401350,142707,24.01,20700,21250,20150,26750,14450,20600,20639.50,11.36,0,20893,22733,21666,20633,19566,18533,21150,19050,114,6150,500,14830,50,1,22254576,4607,88.84,0.73,12,0.64,233.00,28380.00,28600,20250113,-27.62,10804,20240417,91.60,28600,-27.62,20250113,19270,7.42,20250204,28600,-27.62,20250113,11850,74.68,20240417,1.97,N,013890,500,113 억,,2529213,N,N,12,N,00,N +20250207,130257,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,20250,-350,5,-1.70,2171915150,104987,17.67,20700,21250,20200,26750,14450,20600,20687.47,11.36,0,12150,22733,21666,20633,19566,18533,21150,19050,114,6150,500,14830,50,1,22254576,4507,86.91,0.71,12,0.47,233.00,28380.00,28600,20250113,-29.20,10804,20240417,87.43,28600,-29.20,20250113,19270,5.09,20250204,28600,-29.20,20250113,11850,70.89,20240417,1.97,N,013890,500,113 억,,2529213,N,N,12,N,00,N +20250207,120258,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,20500,-100,5,-0.49,1815230850,87511,14.73,20700,21250,20400,26750,14450,20600,20742.89,11.36,0,10097,22733,21666,20633,19566,18533,21150,19050,114,6150,500,14830,50,1,22254576,4562,87.98,0.72,12,0.39,233.00,28380.00,28600,20250113,-28.32,10804,20240417,89.74,28600,-28.32,20250113,19270,6.38,20250204,28600,-28.32,20250113,11850,73.00,20240417,1.97,N,013890,500,113 억,,2529213,N,N,12,N,00,N +20250207,110257,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,20550,-50,5,-0.24,1294491200,62144,10.46,20700,21250,20450,26750,14450,20600,20830.51,11.36,0,12619,22733,21666,20633,19566,18533,21150,19050,114,6150,500,14830,50,1,22254576,4573,88.20,0.72,12,0.28,233.00,28380.00,28600,20250113,-28.15,10804,20240417,90.21,28600,-28.15,20250113,19270,6.64,20250204,28600,-28.15,20250113,11850,73.42,20240417,1.97,N,013890,500,113 억,,2529213,N,N,12,N,00,N +20250207,100258,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,20900,300,2,1.46,823907300,39366,6.62,20700,21250,20450,26750,14450,20600,20929.41,11.36,0,6953,22733,21666,20633,19566,18533,21150,19050,114,6150,500,14830,50,1,22254576,4651,89.70,0.74,12,0.18,233.00,28380.00,28600,20250113,-26.92,10804,20240417,93.45,28600,-26.92,20250113,19270,8.46,20250204,28600,-26.92,20250113,11850,76.37,20240417,1.97,N,013890,500,113 억,,2529213,N,N,12,N,00,N +20250207,090258,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,20800,200,2,0.97,93141950,4517,0.76,20700,20800,20450,26750,14450,20600,20620.31,11.36,0,1117,22733,21666,20633,19566,18533,21150,19050,114,6150,500,14830,50,1,22254576,4629,89.27,0.73,12,0.02,233.00,28380.00,28600,20250113,-27.27,10804,20240417,92.52,28600,-27.27,20250113,19270,7.94,20250204,28600,-27.27,20250113,11850,75.53,20240417,1.97,N,013890,500,113 억,,2529213,N,N,12,N,00,N 20250206,160252,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,20600,-1150,5,-5.29,12152074330,593221,261.22,21700,21700,19600,28250,15250,21750,20482.94,11.54,0,-30623,23150,22450,21550,20850,19950,22800,21200,114,6500,500,15660,50,1,22254576,4584,88.41,0.73,12,2.67,233.00,28380.00,28600,20250113,-27.97,10804,20240417,90.67,28600,-27.97,20250113,19270,6.90,20250204,28600,-27.97,20250113,11850,73.84,20240417,1.95,N,013890,500,113 억,,2569070,N,N,12,N,00,N 20250206,150254,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,20700,-1050,5,-4.83,11684111380,570576,251.25,21700,21700,19600,28250,15250,21750,20475.82,11.54,0,-24279,23150,22450,21550,20850,19950,22800,21200,114,6500,500,15660,50,1,22254576,4607,88.84,0.73,12,2.56,233.00,28380.00,28600,20250113,-27.62,10804,20240417,91.60,28600,-27.62,20250113,19270,7.42,20250204,28600,-27.62,20250113,11850,74.68,20240417,1.95,N,013890,500,113 억,,2569070,N,N,0,N,00,N 20250206,140255,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,20900,-850,5,-3.91,10539670130,515208,226.87,21700,21700,19600,28250,15250,21750,20454.95,11.54,0,-12112,23150,22450,21550,20850,19950,22800,21200,114,6500,500,15660,50,1,22254576,4651,89.70,0.74,12,2.32,233.00,28380.00,28600,20250113,-26.92,10804,20240417,93.45,28600,-26.92,20250113,19270,8.46,20250204,28600,-26.92,20250113,11850,76.37,20240417,1.95,N,013890,500,113 억,,2569070,N,N,0,N,00,N diff --git a/013990/price/prices-20250201.csv b/013990/price/prices-20250201.csv index 6d98d7cb4468..c186bfa9961b 100644 --- a/013990/price/prices-20250201.csv +++ b/013990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160258,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5260,-340,5,-6.07,3429330790,641973,166.59,5530,5570,5240,7280,3920,5600,5341.95,3.39,0,-183111,5793,5696,5623,5526,5453,5660,5490,164,1680,500,4140,10,1,32887536,1730,12.92,0.98,12,1.95,407.00,5344.00,6940,20240229,-24.21,3400,20240805,54.71,5850,-10.09,20250117,5120,2.73,20250115,6940,-24.21,20240229,3400,54.71,20240805,5.76,N,013990,500,164 억,,1114244,N,N,0,N,00,N +20250207,150300,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5270,-330,5,-5.89,3109349240,581116,150.80,5530,5570,5240,7280,3920,5600,5350.61,3.39,0,-145607,5793,5696,5623,5526,5453,5660,5490,164,1680,500,4140,10,1,32887536,1733,12.95,0.99,12,1.77,407.00,5344.00,6940,20240229,-24.06,3400,20240805,55.00,5850,-9.91,20250117,5120,2.93,20250115,6940,-24.06,20240229,3400,55.00,20240805,5.76,N,013990,500,164 억,,1114244,N,N,0,N,00,N +20250207,140258,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5290,-310,5,-5.54,2809174870,524149,136.02,5530,5570,5240,7280,3920,5600,5359.46,3.39,0,-128866,5793,5696,5623,5526,5453,5660,5490,164,1680,500,4140,10,1,32887536,1740,13.00,0.99,12,1.59,407.00,5344.00,6940,20240229,-23.78,3400,20240805,55.59,5850,-9.57,20250117,5120,3.32,20250115,6940,-23.78,20240229,3400,55.59,20240805,5.76,N,013990,500,164 억,,1114244,N,N,0,N,00,N +20250207,130258,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5270,-330,5,-5.89,2543080810,473559,122.89,5530,5570,5250,7280,3920,5600,5370.10,3.39,0,-109221,5793,5696,5623,5526,5453,5660,5490,164,1680,500,4140,10,1,32887536,1733,12.95,0.99,12,1.44,407.00,5344.00,6940,20240229,-24.06,3400,20240805,55.00,5850,-9.91,20250117,5120,2.93,20250115,6940,-24.06,20240229,3400,55.00,20240805,5.76,N,013990,500,164 억,,1114244,N,N,0,N,00,N +20250207,120258,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5280,-320,5,-5.71,2236684710,415379,107.79,5530,5570,5260,7280,3920,5600,5384.64,3.39,0,-82096,5793,5696,5623,5526,5453,5660,5490,164,1680,500,4140,10,1,32887536,1736,12.97,0.99,12,1.26,407.00,5344.00,6940,20240229,-23.92,3400,20240805,55.29,5850,-9.74,20250117,5120,3.12,20250115,6940,-23.92,20240229,3400,55.29,20240805,5.76,N,013990,500,164 억,,1114244,N,N,0,N,00,N +20250207,110258,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5350,-250,5,-4.46,1726966160,319264,82.85,5530,5570,5320,7280,3920,5600,5409.16,3.39,0,-75500,5793,5696,5623,5526,5453,5660,5490,164,1680,500,4140,10,1,32887536,1759,13.14,1.00,12,0.97,407.00,5344.00,6940,20240229,-22.91,3400,20240805,57.35,5850,-8.55,20250117,5120,4.49,20250115,6940,-22.91,20240229,3400,57.35,20240805,5.76,N,013990,500,164 억,,1114244,N,N,0,N,00,N +20250207,100258,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5420,-180,5,-3.21,940583390,172553,44.78,5530,5570,5400,7280,3920,5600,5450.90,3.39,0,-26996,5793,5696,5623,5526,5453,5660,5490,164,1680,500,4140,10,1,32887536,1783,13.32,1.01,12,0.52,407.00,5344.00,6940,20240229,-21.90,3400,20240805,59.41,5850,-7.35,20250117,5120,5.86,20250115,6940,-21.90,20240229,3400,59.41,20240805,5.76,N,013990,500,164 억,,1114244,N,N,0,N,00,N +20250207,090259,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5560,-40,5,-0.71,29484850,5333,1.38,5530,5570,5510,7280,3920,5600,5527.53,3.39,0,-1583,5793,5696,5623,5526,5453,5660,5490,164,1680,500,4140,10,1,32887536,1829,13.66,1.04,12,0.02,407.00,5344.00,6940,20240229,-19.88,3400,20240805,63.53,5850,-4.96,20250117,5120,8.59,20250115,6940,-19.88,20240229,3400,63.53,20240805,5.76,N,013990,500,164 억,,1114244,N,N,0,N,00,N 20250206,160253,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5600,0,3,0.00,2136263270,378480,165.02,5650,5720,5550,7280,3920,5600,5644.45,3.52,0,-45083,5720,5660,5570,5510,5420,5690,5540,164,1680,500,4140,10,1,32887536,1842,13.76,1.05,12,1.15,407.00,5344.00,6940,20240229,-19.31,3400,20240805,64.71,5850,-4.27,20250117,5120,9.38,20250115,6940,-19.31,20240229,3400,64.71,20240805,5.74,N,013990,500,164 억,,1157897,N,N,0,N,00,N 20250206,150254,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5590,-10,5,-0.18,2050338420,363098,158.32,5650,5720,5550,7280,3920,5600,5646.79,3.52,0,-44311,5720,5660,5570,5510,5420,5690,5540,164,1680,500,4140,10,1,32887536,1838,13.73,1.05,12,1.10,407.00,5344.00,6940,20240229,-19.45,3400,20240805,64.41,5850,-4.44,20250117,5120,9.18,20250115,6940,-19.45,20240229,3400,64.41,20240805,5.74,N,013990,500,164 억,,1157897,N,N,0,N,00,N 20250206,140255,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5620,20,2,0.36,1972340300,349153,152.24,5650,5720,5550,7280,3920,5600,5648.93,3.52,0,-42356,5720,5660,5570,5510,5420,5690,5540,164,1680,500,4140,10,1,32887536,1848,13.81,1.05,12,1.06,407.00,5344.00,6940,20240229,-19.02,3400,20240805,65.29,5850,-3.93,20250117,5120,9.77,20250115,6940,-19.02,20240229,3400,65.29,20240805,5.74,N,013990,500,164 억,,1157897,N,N,0,N,00,N diff --git a/014100/price/prices-20250201.csv b/014100/price/prices-20250201.csv index 8fc0d4c33237..00bbfd11be9f 100644 --- a/014100/price/prices-20250201.csv +++ b/014100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,-20,5,-0.72,52765630,19225,76.38,2800,2855,2715,3600,1940,2770,2744.50,1.01,0,-3540,2896,2832,2796,2732,2696,2815,2715,59,830,500,1930,5,1,11800000,325,4.64,0.35,12,0.16,593.00,7762.00,3725,20240322,-26.17,1790,20241206,53.63,3160,-12.97,20250123,2590,6.18,20250107,3725,-26.17,20240322,1790,53.63,20241206,0.00,N,014100,500,59 억,,119034,N,N,0,N,00,N +20250207,150300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2790,20,2,0.72,47385880,17270,68.61,2800,2855,2715,3600,1940,2770,2743.83,1.01,0,-3065,2896,2832,2796,2732,2696,2815,2715,59,830,500,1930,5,1,11800000,329,4.70,0.36,12,0.15,593.00,7762.00,3725,20240322,-25.10,1790,20241206,55.87,3160,-11.71,20250123,2590,7.72,20250107,3725,-25.10,20240322,1790,55.87,20241206,0.00,N,014100,500,59 억,,119034,N,N,0,N,00,N +20250207,140258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,-20,5,-0.72,46401115,16914,67.20,2800,2855,2715,3600,1940,2770,2743.36,1.01,0,-2927,2896,2832,2796,2732,2696,2815,2715,59,830,500,1930,5,1,11800000,325,4.64,0.35,12,0.14,593.00,7762.00,3725,20240322,-26.17,1790,20241206,53.63,3160,-12.97,20250123,2590,6.18,20250107,3725,-26.17,20240322,1790,53.63,20241206,0.00,N,014100,500,59 억,,119034,N,N,0,N,00,N +20250207,130258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2760,-10,5,-0.36,43011050,15672,62.26,2800,2855,2715,3600,1940,2770,2744.45,1.01,0,-2851,2896,2832,2796,2732,2696,2815,2715,59,830,500,1930,5,1,11800000,326,4.65,0.36,12,0.13,593.00,7762.00,3725,20240322,-25.91,1790,20241206,54.19,3160,-12.66,20250123,2590,6.56,20250107,3725,-25.91,20240322,1790,54.19,20241206,0.00,N,014100,500,59 억,,119034,N,N,0,N,00,N +20250207,120258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,-30,5,-1.08,36612490,13349,53.03,2800,2855,2715,3600,1940,2770,2742.71,1.01,0,-1816,2896,2832,2796,2732,2696,2815,2715,59,830,500,1930,5,1,11800000,323,4.62,0.35,12,0.11,593.00,7762.00,3725,20240322,-26.44,1790,20241206,53.07,3160,-13.29,20250123,2590,5.79,20250107,3725,-26.44,20240322,1790,53.07,20241206,0.00,N,014100,500,59 억,,119034,N,N,0,N,00,N +20250207,110258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,0,3,0.00,23584495,8575,34.07,2800,2855,2735,3600,1940,2770,2750.38,1.01,0,-235,2896,2832,2796,2732,2696,2815,2715,59,830,500,1930,5,1,11800000,327,4.67,0.36,12,0.07,593.00,7762.00,3725,20240322,-25.64,1790,20241206,54.75,3160,-12.34,20250123,2590,6.95,20250107,3725,-25.64,20240322,1790,54.75,20241206,0.00,N,014100,500,59 억,,119034,N,N,0,N,00,N +20250207,100258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2745,-25,5,-0.90,15852535,5765,22.90,2800,2855,2735,3600,1940,2770,2749.79,1.01,0,504,2896,2832,2796,2732,2696,2815,2715,59,830,500,1930,5,1,11800000,324,4.63,0.35,12,0.05,593.00,7762.00,3725,20240322,-26.31,1790,20241206,53.35,3160,-13.13,20250123,2590,5.98,20250107,3725,-26.31,20240322,1790,53.35,20241206,0.00,N,014100,500,59 억,,119034,N,N,0,N,00,N +20250207,090259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,85,2,3.07,28420,10,0.04,2800,2855,2800,3600,1940,2770,2842.00,1.01,0,-4,2896,2832,2796,2732,2696,2815,2715,59,830,500,1930,5,1,11800000,337,4.81,0.37,12,0.00,593.00,7762.00,3725,20240322,-23.36,1790,20241206,59.50,3160,-9.65,20250123,2590,10.23,20250107,3725,-23.36,20240322,1790,59.50,20241206,0.00,N,014100,500,59 억,,119034,N,N,0,N,00,N 20250206,160253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,-80,5,-2.81,63225665,22494,69.46,2850,2860,2760,3705,1995,2850,2812.28,1.06,0,-5761,2953,2901,2853,2801,2753,2877,2777,59,855,500,1990,5,1,11800000,327,4.67,0.36,12,0.19,593.00,7762.00,3725,20240322,-25.64,1790,20241206,54.75,3160,-12.34,20250123,2590,6.95,20250107,3725,-25.64,20240322,1790,54.75,20241206,0.00,N,014100,500,59 억,,124655,N,N,0,N,00,N 20250206,150254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2820,-30,5,-1.05,53726960,19081,58.92,2850,2860,2760,3705,1995,2850,2815.51,1.06,0,-4507,2953,2901,2853,2801,2753,2877,2777,59,855,500,1990,5,1,11800000,333,4.76,0.36,12,0.16,593.00,7762.00,3725,20240322,-24.30,1790,20241206,57.54,3160,-10.76,20250123,2590,8.88,20250107,3725,-24.30,20240322,1790,57.54,20241206,0.00,N,014100,500,59 억,,124655,N,N,0,N,00,N 20250206,140255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2800,-50,5,-1.75,33640435,11881,36.69,2850,2860,2795,3705,1995,2850,2831.26,1.06,0,-3453,2953,2901,2853,2801,2753,2877,2777,59,855,500,1990,5,1,11800000,330,4.72,0.36,12,0.10,593.00,7762.00,3725,20240322,-24.83,1790,20241206,56.42,3160,-11.39,20250123,2590,8.11,20250107,3725,-24.83,20240322,1790,56.42,20241206,0.00,N,014100,500,59 억,,124655,N,N,0,N,00,N diff --git a/014130/price/prices-20250201.csv b/014130/price/prices-20250201.csv index f1988204f54f..fa1ef360dcbd 100644 --- a/014130/price/prices-20250201.csv +++ b/014130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160259,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3440,-30,5,-0.86,47503795,13764,82.51,3470,3490,3425,4510,2430,3470,3451.31,1.67,0,-3712,3553,3511,3458,3416,3363,3517,3422,60,1040,500,2420,5,1,12000000,413,-2.53,0.51,12,0.11,-1358.00,6809.00,5490,20240311,-37.34,3070,20241209,12.05,3940,-12.69,20250109,3290,4.56,20250103,5490,-37.34,20240311,3070,12.05,20241209,1.18,N,014130,500,60 억,,200907,N,N,6,N,00,N +20250207,150300,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3460,-10,5,-0.29,40574675,11752,70.45,3470,3490,3425,4510,2430,3470,3452.58,1.67,0,-3029,3553,3511,3458,3416,3363,3517,3422,60,1040,500,2420,5,1,12000000,415,-2.55,0.51,12,0.10,-1358.00,6809.00,5490,20240311,-36.98,3070,20241209,12.70,3940,-12.18,20250109,3290,5.17,20250103,5490,-36.98,20240311,3070,12.70,20241209,1.18,N,014130,500,60 억,,200907,N,N,6,N,00,N +20250207,140259,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3425,-45,5,-1.30,30443350,8820,52.87,3470,3490,3425,4510,2430,3470,3451.63,1.67,0,-1962,3553,3511,3458,3416,3363,3517,3422,60,1040,500,2420,5,1,12000000,411,-2.52,0.50,12,0.07,-1358.00,6809.00,5490,20240311,-37.61,3070,20241209,11.56,3940,-13.07,20250109,3290,4.10,20250103,5490,-37.61,20240311,3070,11.56,20241209,1.18,N,014130,500,60 억,,200907,N,N,6,N,00,N +20250207,130258,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3445,-25,5,-0.72,26073215,7546,45.24,3470,3490,3430,4510,2430,3470,3455.24,1.67,0,-1947,3553,3511,3458,3416,3363,3517,3422,60,1040,500,2420,5,1,12000000,413,-2.54,0.51,12,0.06,-1358.00,6809.00,5490,20240311,-37.25,3070,20241209,12.21,3940,-12.56,20250109,3290,4.71,20250103,5490,-37.25,20240311,3070,12.21,20241209,1.18,N,014130,500,60 억,,200907,N,N,6,N,00,N +20250207,120259,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3440,-30,5,-0.86,22464840,6496,38.94,3470,3490,3430,4510,2430,3470,3458.26,1.67,0,-1635,3553,3511,3458,3416,3363,3517,3422,60,1040,500,2420,5,1,12000000,413,-2.53,0.51,12,0.05,-1358.00,6809.00,5490,20240311,-37.34,3070,20241209,12.05,3940,-12.69,20250109,3290,4.56,20250103,5490,-37.34,20240311,3070,12.05,20241209,1.18,N,014130,500,60 억,,200907,N,N,6,N,00,N +20250207,110258,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3455,-15,5,-0.43,17086850,4933,29.57,3470,3490,3445,4510,2430,3470,3463.78,1.67,0,-1810,3553,3511,3458,3416,3363,3517,3422,60,1040,500,2420,5,1,12000000,415,-2.54,0.51,12,0.04,-1358.00,6809.00,5490,20240311,-37.07,3070,20241209,12.54,3940,-12.31,20250109,3290,5.02,20250103,5490,-37.07,20240311,3070,12.54,20241209,1.18,N,014130,500,60 억,,200907,N,N,6,N,00,N +20250207,100258,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3470,0,3,0.00,13850330,3995,23.95,3470,3490,3450,4510,2430,3470,3466.92,1.67,0,-1586,3553,3511,3458,3416,3363,3517,3422,60,1040,500,2420,5,1,12000000,416,-2.56,0.51,12,0.03,-1358.00,6809.00,5490,20240311,-36.79,3070,20241209,13.03,3940,-11.93,20250109,3290,5.47,20250103,5490,-36.79,20240311,3070,13.03,20241209,1.18,N,014130,500,60 억,,200907,N,N,6,N,00,N +20250207,090259,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3470,0,3,0.00,1735000,500,3.00,3470,3470,3470,4510,2430,3470,3470.00,1.67,0,-70,3553,3511,3458,3416,3363,3517,3422,60,1040,500,2420,5,1,12000000,416,-2.56,0.51,12,0.00,-1358.00,6809.00,5490,20240311,-36.79,3070,20241209,13.03,3940,-11.93,20250109,3290,5.47,20250103,5490,-36.79,20240311,3070,13.03,20241209,1.18,N,014130,500,60 억,,200907,N,N,6,N,00,N 20250206,160253,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3470,5,2,0.14,57200660,16637,63.63,3470,3500,3405,4500,2430,3465,3438.16,1.69,0,-1354,3588,3526,3478,3416,3368,3502,3392,60,1035,500,2420,5,1,12000000,416,-2.56,0.51,12,0.14,-1358.00,6809.00,5620,20240124,-38.26,3070,20241209,13.03,3940,-11.93,20250109,3290,5.47,20250103,5490,-36.79,20240311,3070,13.03,20241209,1.18,N,014130,500,60 억,,202408,N,N,6,N,00,N 20250206,150254,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3450,-15,5,-0.43,53756700,15641,59.82,3470,3500,3405,4500,2430,3465,3436.91,1.69,0,-1287,3588,3526,3478,3416,3368,3502,3392,60,1035,500,2420,5,1,12000000,414,-2.54,0.51,12,0.13,-1358.00,6809.00,5620,20240124,-38.61,3070,20241209,12.38,3940,-12.44,20250109,3290,4.86,20250103,5490,-37.16,20240311,3070,12.38,20241209,1.18,N,014130,500,60 억,,202408,N,N,4,N,00,N 20250206,140256,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3435,-30,5,-0.87,45120195,13126,50.20,3470,3500,3405,4500,2430,3465,3437.47,1.69,0,-1209,3588,3526,3478,3416,3368,3502,3392,60,1035,500,2420,5,1,12000000,412,-2.53,0.50,12,0.11,-1358.00,6809.00,5620,20240124,-38.88,3070,20241209,11.89,3940,-12.82,20250109,3290,4.41,20250103,5490,-37.43,20240311,3070,11.89,20241209,1.18,N,014130,500,60 억,,202408,N,N,4,N,00,N diff --git a/014160/price/prices-20250201.csv b/014160/price/prices-20250201.csv index cb57f330d85a..b8e074c8313b 100644 --- a/014160/price/prices-20250201.csv +++ b/014160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160259,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1448,-59,5,-3.92,3904013711,2674216,31.15,1500,1520,1444,1959,1055,1507,1459.82,1.68,0,306734,1621,1563,1530,1472,1439,1593,1502,542,452,500,990,1,1,108394549,1570,19.84,0.81,12,2.47,73.00,1786.00,2245,20250123,-35.50,927,20241115,56.20,2245,-35.50,20250123,1000,44.80,20250102,2245,-35.50,20250123,927,56.20,20241115,1.34,N,014160,500,541 억,,1824912,N,N,4,N,00,N +20250207,150300,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1449,-58,5,-3.85,3626788782,2482834,28.93,1500,1520,1444,1959,1055,1507,1460.69,1.68,0,329143,1621,1563,1530,1472,1439,1593,1502,542,452,500,990,1,1,108394549,1571,19.85,0.81,12,2.29,73.00,1786.00,2245,20250123,-35.46,927,20241115,56.31,2245,-35.46,20250123,1000,44.90,20250102,2245,-35.46,20250123,927,56.31,20241115,1.34,N,014160,500,541 억,,1824912,N,N,51,N,00,N +20250207,140259,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1452,-55,5,-3.65,3179715978,2174304,25.33,1500,1520,1445,1959,1055,1507,1462.34,1.68,0,262412,1621,1563,1530,1472,1439,1593,1502,542,452,500,990,1,1,108394549,1574,19.89,0.81,12,2.01,73.00,1786.00,2245,20250123,-35.32,927,20241115,56.63,2245,-35.32,20250123,1000,45.20,20250102,2245,-35.32,20250123,927,56.63,20241115,1.34,N,014160,500,541 억,,1824912,N,N,51,N,00,N +20250207,130258,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1452,-55,5,-3.65,2590062401,1767821,20.60,1500,1520,1450,1959,1055,1507,1465.04,1.68,0,226740,1621,1563,1530,1472,1439,1593,1502,542,452,500,990,1,1,108394549,1574,19.89,0.81,12,1.63,73.00,1786.00,2245,20250123,-35.32,927,20241115,56.63,2245,-35.32,20250123,1000,45.20,20250102,2245,-35.32,20250123,927,56.63,20241115,1.34,N,014160,500,541 억,,1824912,N,N,51,N,00,N +20250207,120259,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1462,-45,5,-2.99,2112718870,1439596,16.77,1500,1520,1459,1959,1055,1507,1467.50,1.68,0,213973,1621,1563,1530,1472,1439,1593,1502,542,452,500,990,1,1,108394549,1585,20.03,0.82,12,1.33,73.00,1786.00,2245,20250123,-34.88,927,20241115,57.71,2245,-34.88,20250123,1000,46.20,20250102,2245,-34.88,20250123,927,57.71,20241115,1.34,N,014160,500,541 억,,1824912,N,N,51,N,00,N +20250207,110258,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1465,-42,5,-2.79,1811165113,1233263,14.37,1500,1520,1459,1959,1055,1507,1468.50,1.68,0,184929,1621,1563,1530,1472,1439,1593,1502,542,452,500,990,1,1,108394549,1588,20.07,0.82,12,1.14,73.00,1786.00,2245,20250123,-34.74,927,20241115,58.04,2245,-34.74,20250123,1000,46.50,20250102,2245,-34.74,20250123,927,58.04,20241115,1.34,N,014160,500,541 억,,1824912,N,N,51,N,00,N +20250207,100259,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1464,-43,5,-2.85,1260596683,856862,9.98,1500,1520,1460,1959,1055,1507,1471.05,1.68,0,155812,1621,1563,1530,1472,1439,1593,1502,542,452,500,990,1,1,108394549,1587,20.05,0.82,12,0.79,73.00,1786.00,2245,20250123,-34.79,927,20241115,57.93,2245,-34.79,20250123,1000,46.40,20250102,2245,-34.79,20250123,927,57.93,20241115,1.34,N,014160,500,541 억,,1824912,N,N,51,N,00,N +20250207,090259,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1486,-21,5,-1.39,116250999,77746,0.91,1500,1520,1486,1959,1055,1507,1494.80,1.68,0,-17867,1621,1563,1530,1472,1439,1593,1502,542,452,500,990,1,1,108394549,1611,20.36,0.83,12,0.07,73.00,1786.00,2245,20250123,-33.81,927,20241115,60.30,2245,-33.81,20250123,1000,48.60,20250102,2245,-33.81,20250123,927,60.30,20241115,1.34,N,014160,500,541 억,,1824912,N,N,51,N,00,N 20250206,160254,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1507,-1,5,-0.07,13107408219,8533859,59.58,1499,1588,1497,1960,1056,1508,1536.03,1.86,0,-176108,1633,1570,1492,1429,1351,1602,1461,542,452,500,990,1,1,108394549,1634,20.64,0.84,12,7.87,73.00,1786.00,2245,20250123,-32.87,927,20241115,62.57,2245,-32.87,20250123,1000,50.70,20250102,2245,-32.87,20250123,927,62.57,20241115,1.53,N,014160,500,541 억,,2014704,N,N,51,N,00,N 20250206,150255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1505,-3,5,-0.20,12474150723,8112101,56.63,1499,1588,1499,1960,1056,1508,1537.78,1.86,0,-212308,1633,1570,1492,1429,1351,1602,1461,542,452,500,990,1,1,108394549,1631,20.62,0.84,12,7.48,73.00,1786.00,2245,20250123,-32.96,927,20241115,62.35,2245,-32.96,20250123,1000,50.50,20250102,2245,-32.96,20250123,927,62.35,20241115,1.53,N,014160,500,541 억,,2014704,N,N,37,N,00,N 20250206,140256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1502,-6,5,-0.40,11558885059,7503947,52.39,1499,1588,1499,1960,1056,1508,1540.45,1.86,0,-219170,1633,1570,1492,1429,1351,1602,1461,542,452,500,990,1,1,108394549,1628,20.58,0.84,12,6.92,73.00,1786.00,2245,20250123,-33.10,927,20241115,62.03,2245,-33.10,20250123,1000,50.20,20250102,2245,-33.10,20250123,927,62.03,20241115,1.53,N,014160,500,541 억,,2014704,N,N,37,N,00,N diff --git a/014190/price/prices-20250201.csv b/014190/price/prices-20250201.csv index 8d376254219f..645b45e01692 100644 --- a/014190/price/prices-20250201.csv +++ b/014190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1574,-15,5,-0.94,307227180,196990,129.00,1576,1592,1546,2065,1113,1589,1559.61,1.46,0,-14231,1607,1597,1579,1569,1551,1603,1575,177,476,500,1110,1,1,35399906,557,11.24,0.53,12,0.56,140.00,2944.00,2510,20240304,-37.29,1376,20241210,14.39,1724,-8.70,20250123,1428,10.22,20250102,2510,-37.29,20240304,1376,14.39,20241210,3.57,N,014190,500,176 억,,516942,N,N,0,N,00,N +20250207,150301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1559,-30,5,-1.89,275976629,177066,115.96,1576,1592,1546,2065,1113,1589,1558.61,1.46,0,-423,1607,1597,1579,1569,1551,1603,1575,177,476,500,1110,1,1,35399906,552,11.14,0.53,12,0.50,140.00,2944.00,2510,20240304,-37.89,1376,20241210,13.30,1724,-9.57,20250123,1428,9.17,20250102,2510,-37.89,20240304,1376,13.30,20241210,3.57,N,014190,500,176 억,,516942,N,N,0,N,00,N +20250207,140259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1550,-39,5,-2.45,223169445,143176,93.76,1576,1592,1546,2065,1113,1589,1558.71,1.46,0,184,1607,1597,1579,1569,1551,1603,1575,177,476,500,1110,1,1,35399906,549,11.07,0.53,12,0.40,140.00,2944.00,2510,20240304,-38.25,1376,20241210,12.65,1724,-10.09,20250123,1428,8.54,20250102,2510,-38.25,20240304,1376,12.65,20241210,3.57,N,014190,500,176 억,,516942,N,N,0,N,00,N +20250207,130259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1560,-29,5,-1.83,108071434,69046,45.22,1576,1592,1556,2065,1113,1589,1565.21,1.46,0,-14379,1607,1597,1579,1569,1551,1603,1575,177,476,500,1110,1,1,35399906,552,11.14,0.53,12,0.20,140.00,2944.00,2510,20240304,-37.85,1376,20241210,13.37,1724,-9.51,20250123,1428,9.24,20250102,2510,-37.85,20240304,1376,13.37,20241210,3.57,N,014190,500,176 억,,516942,N,N,0,N,00,N +20250207,120259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1568,-21,5,-1.32,65498658,41749,27.34,1576,1592,1562,2065,1113,1589,1568.87,1.46,0,-12123,1607,1597,1579,1569,1551,1603,1575,177,476,500,1110,1,1,35399906,555,11.20,0.53,12,0.12,140.00,2944.00,2510,20240304,-37.53,1376,20241210,13.95,1724,-9.05,20250123,1428,9.80,20250102,2510,-37.53,20240304,1376,13.95,20241210,3.57,N,014190,500,176 억,,516942,N,N,0,N,00,N +20250207,110259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1564,-25,5,-1.57,55826710,35578,23.30,1576,1592,1562,2065,1113,1589,1569.14,1.46,0,-9377,1607,1597,1579,1569,1551,1603,1575,177,476,500,1110,1,1,35399906,554,11.17,0.53,12,0.10,140.00,2944.00,2510,20240304,-37.69,1376,20241210,13.66,1724,-9.28,20250123,1428,9.52,20250102,2510,-37.69,20240304,1376,13.66,20241210,3.57,N,014190,500,176 억,,516942,N,N,0,N,00,N +20250207,100259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1569,-20,5,-1.26,45636742,29059,19.03,1576,1592,1562,2065,1113,1589,1570.49,1.46,0,-6693,1607,1597,1579,1569,1551,1603,1575,177,476,500,1110,1,1,35399906,555,11.21,0.53,12,0.08,140.00,2944.00,2510,20240304,-37.49,1376,20241210,14.03,1724,-8.99,20250123,1428,9.87,20250102,2510,-37.49,20240304,1376,14.03,20241210,3.57,N,014190,500,176 억,,516942,N,N,0,N,00,N +20250207,090300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1573,-16,5,-1.01,4882448,3098,2.03,1576,1592,1573,2065,1113,1589,1576.00,1.46,0,451,1607,1597,1579,1569,1551,1603,1575,177,476,500,1110,1,1,35399906,557,11.24,0.53,12,0.01,140.00,2944.00,2510,20240304,-37.33,1376,20241210,14.32,1724,-8.76,20250123,1428,10.15,20250102,2510,-37.33,20240304,1376,14.32,20241210,3.57,N,014190,500,176 억,,516942,N,N,0,N,00,N 20250206,160254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1589,14,2,0.89,237378298,150955,73.35,1575,1589,1561,2045,1103,1575,1572.40,1.46,0,-450,1601,1588,1566,1553,1531,1594,1559,177,470,500,1100,1,1,35399906,563,11.35,0.54,12,0.43,140.00,2944.00,2510,20240304,-36.69,1376,20241210,15.48,1724,-7.83,20250123,1428,11.27,20250102,2510,-36.69,20240304,1376,15.48,20241210,3.63,N,014190,500,176 억,,517392,N,N,0,N,00,N 20250206,150255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1584,9,2,0.57,211472827,134608,65.41,1575,1588,1561,2045,1103,1575,1571.03,1.46,0,3412,1601,1588,1566,1553,1531,1594,1559,177,470,500,1100,1,1,35399906,561,11.31,0.54,12,0.38,140.00,2944.00,2510,20240304,-36.89,1376,20241210,15.12,1724,-8.12,20250123,1428,10.92,20250102,2510,-36.89,20240304,1376,15.12,20241210,3.63,N,014190,500,176 억,,517392,N,N,0,N,00,N 20250206,140256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1574,-1,5,-0.06,160397443,102158,49.64,1575,1585,1561,2045,1103,1575,1570.09,1.46,0,3358,1601,1588,1566,1553,1531,1594,1559,177,470,500,1100,1,1,35399906,557,11.24,0.53,12,0.29,140.00,2944.00,2510,20240304,-37.29,1376,20241210,14.39,1724,-8.70,20250123,1428,10.22,20250102,2510,-37.29,20240304,1376,14.39,20241210,3.63,N,014190,500,176 억,,517392,N,N,0,N,00,N diff --git a/014200/price/prices-20250201.csv b/014200/price/prices-20250201.csv index e6fb4e38e255..a701553785b0 100644 --- a/014200/price/prices-20250201.csv +++ b/014200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160300,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240125,0.00,30200,20240125,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240207,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250207,150301,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240125,0.00,30200,20240125,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240207,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250207,140259,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240125,0.00,30200,20240125,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240207,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250207,130259,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240125,0.00,30200,20240125,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240207,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250207,120259,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240125,0.00,30200,20240125,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240207,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250207,110259,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240125,0.00,30200,20240125,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240207,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250207,100259,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240125,0.00,30200,20240125,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240207,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250207,090300,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240125,0.00,30200,20240125,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240207,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N 20250206,160254,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240124,0.00,30200,20240124,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240206,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N 20250206,150255,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240124,0.00,30200,20240124,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240206,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N 20250206,140256,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240124,0.00,30200,20240124,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240206,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N diff --git a/014280/price/prices-20250201.csv b/014280/price/prices-20250201.csv index 49732361f079..1c7850b88b80 100644 --- a/014280/price/prices-20250201.csv +++ b/014280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4175,15,2,0.36,213441035,51369,37.93,4125,4205,4100,5400,2915,4160,4155.06,1.66,0,4963,4350,4255,4170,4075,3990,4212,4032,293,1240,1000,2910,5,1,29329357,1225,3.25,0.31,12,0.18,1283.00,13418.00,6540,20240304,-36.16,3800,20241209,9.87,4380,-4.68,20250113,3860,8.16,20250102,6540,-36.16,20240304,3800,9.87,20241209,1.35,N,014280,1000,293 억,,485444,N,N,0,N,00,N +20250207,150301,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4185,25,2,0.60,208357515,50150,37.03,4125,4205,4100,5400,2915,4160,4154.69,1.66,0,5982,4350,4255,4170,4075,3990,4212,4032,293,1240,1000,2910,5,1,29329357,1227,3.26,0.31,12,0.17,1283.00,13418.00,6540,20240304,-36.01,3800,20241209,10.13,4380,-4.45,20250113,3860,8.42,20250102,6540,-36.01,20240304,3800,10.13,20241209,1.35,N,014280,1000,293 억,,485444,N,N,0,N,00,N +20250207,140300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4155,-5,5,-0.12,168446385,40609,29.98,4125,4205,4100,5400,2915,4160,4148.01,1.66,0,3747,4350,4255,4170,4075,3990,4212,4032,293,1240,1000,2910,5,1,29329357,1219,3.24,0.31,12,0.14,1283.00,13418.00,6540,20240304,-36.47,3800,20241209,9.34,4380,-5.14,20250113,3860,7.64,20250102,6540,-36.47,20240304,3800,9.34,20241209,1.35,N,014280,1000,293 억,,485444,N,N,0,N,00,N +20250207,130259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4200,40,2,0.96,143734725,34711,25.63,4125,4205,4100,5400,2915,4160,4140.90,1.66,0,5262,4350,4255,4170,4075,3990,4212,4032,293,1240,1000,2910,5,1,29329357,1232,3.27,0.31,12,0.12,1283.00,13418.00,6540,20240304,-35.78,3800,20241209,10.53,4380,-4.11,20250113,3860,8.81,20250102,6540,-35.78,20240304,3800,10.53,20241209,1.35,N,014280,1000,293 억,,485444,N,N,0,N,00,N +20250207,120300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4120,-40,5,-0.96,108249550,26199,19.34,4125,4185,4100,5400,2915,4160,4131.82,1.66,0,4378,4350,4255,4170,4075,3990,4212,4032,293,1240,1000,2910,5,1,29329357,1208,3.21,0.31,12,0.09,1283.00,13418.00,6540,20240304,-37.00,3800,20241209,8.42,4380,-5.94,20250113,3860,6.74,20250102,6540,-37.00,20240304,3800,8.42,20241209,1.35,N,014280,1000,293 억,,485444,N,N,0,N,00,N +20250207,110259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4135,-25,5,-0.60,99386105,24056,17.76,4125,4185,4100,5400,2915,4160,4131.45,1.66,0,6048,4350,4255,4170,4075,3990,4212,4032,293,1240,1000,2910,5,1,29329357,1213,3.22,0.31,12,0.08,1283.00,13418.00,6540,20240304,-36.77,3800,20241209,8.82,4380,-5.59,20250113,3860,7.12,20250102,6540,-36.77,20240304,3800,8.82,20241209,1.35,N,014280,1000,293 억,,485444,N,N,0,N,00,N +20250207,100259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4150,-10,5,-0.24,54975620,13269,9.80,4125,4185,4120,5400,2915,4160,4143.16,1.66,0,1871,4350,4255,4170,4075,3990,4212,4032,293,1240,1000,2910,5,1,29329357,1217,3.23,0.31,12,0.05,1283.00,13418.00,6540,20240304,-36.54,3800,20241209,9.21,4380,-5.25,20250113,3860,7.51,20250102,6540,-36.54,20240304,3800,9.21,20241209,1.35,N,014280,1000,293 억,,485444,N,N,0,N,00,N +20250207,090300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4135,-25,5,-0.60,14600585,3539,2.61,4125,4145,4120,5400,2915,4160,4125.62,1.66,0,638,4350,4255,4170,4075,3990,4212,4032,293,1240,1000,2910,5,1,29329357,1213,3.22,0.31,12,0.01,1283.00,13418.00,6540,20240304,-36.77,3800,20241209,8.82,4380,-5.59,20250113,3860,7.12,20250102,6540,-36.77,20240304,3800,8.82,20241209,1.35,N,014280,1000,293 억,,485444,N,N,0,N,00,N 20250206,160254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4160,90,2,2.21,568064100,135424,240.23,4170,4265,4085,5290,2850,4070,4194.76,1.58,0,15986,4123,4096,4058,4031,3993,4110,4045,293,1220,1000,2840,5,1,29329357,1220,3.24,0.31,12,0.46,1283.00,13418.00,6540,20240304,-36.39,3800,20241209,9.47,4380,-5.02,20250113,3860,7.77,20250102,6540,-36.39,20240304,3800,9.47,20241209,1.35,N,014280,1000,293 억,,463859,N,N,38,N,00,N 20250206,150255,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4160,90,2,2.21,559613190,133390,236.62,4170,4265,4085,5290,2850,4070,4195.32,1.58,0,15512,4123,4096,4058,4031,3993,4110,4045,293,1220,1000,2840,5,1,29329357,1220,3.24,0.31,12,0.45,1283.00,13418.00,6540,20240304,-36.39,3800,20241209,9.47,4380,-5.02,20250113,3860,7.77,20250102,6540,-36.39,20240304,3800,9.47,20241209,1.35,N,014280,1000,293 억,,463859,N,N,38,N,00,N 20250206,140257,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4185,115,2,2.83,532833515,126954,225.20,4170,4265,4085,5290,2850,4070,4197.06,1.58,0,12920,4123,4096,4058,4031,3993,4110,4045,293,1220,1000,2840,5,1,29329357,1227,3.26,0.31,12,0.43,1283.00,13418.00,6540,20240304,-36.01,3800,20241209,10.13,4380,-4.45,20250113,3860,8.42,20250102,6540,-36.01,20240304,3800,10.13,20241209,1.35,N,014280,1000,293 억,,463859,N,N,38,N,00,N diff --git a/014440/price/prices-20250201.csv b/014440/price/prices-20250201.csv index 28650119fb4f..2e43328cabd6 100644 --- a/014440/price/prices-20250201.csv +++ b/014440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4255,-80,5,-1.85,408524395,97045,184.45,4315,4335,4130,5630,3035,4335,4209.32,52.00,0,7154,4418,4376,4318,4276,4218,4397,4297,100,1295,500,3290,5,1,20000000,851,14.28,0.52,12,0.49,298.00,8240.00,4455,20250204,-4.49,3265,20240906,30.32,4455,-4.49,20250204,3520,20.88,20250102,4455,-4.49,20250204,3265,30.32,20240906,1.96,N,014440,500,100 억,,10399670,N,N,1,N,00,N +20250207,150301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4215,-120,5,-2.77,368317165,87474,166.26,4315,4335,4130,5630,3035,4335,4210.59,52.00,0,8418,4418,4376,4318,4276,4218,4397,4297,100,1295,500,3290,5,1,20000000,843,14.14,0.51,12,0.44,298.00,8240.00,4455,20250204,-5.39,3265,20240906,29.10,4455,-5.39,20250204,3520,19.74,20250102,4455,-5.39,20250204,3265,29.10,20240906,1.96,N,014440,500,100 억,,10399670,N,N,9,N,00,N +20250207,140300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4210,-125,5,-2.88,345228470,81968,155.79,4315,4335,4130,5630,3035,4335,4211.75,52.00,0,8833,4418,4376,4318,4276,4218,4397,4297,100,1295,500,3290,5,1,20000000,842,14.13,0.51,12,0.41,298.00,8240.00,4455,20250204,-5.50,3265,20240906,28.94,4455,-5.50,20250204,3520,19.60,20250102,4455,-5.50,20250204,3265,28.94,20240906,1.96,N,014440,500,100 억,,10399670,N,N,9,N,00,N +20250207,130259,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4265,-70,5,-1.61,308572930,73276,139.27,4315,4335,4130,5630,3035,4335,4211.11,52.00,0,11513,4418,4376,4318,4276,4218,4397,4297,100,1295,500,3290,5,1,20000000,853,14.31,0.52,12,0.37,298.00,8240.00,4455,20250204,-4.26,3265,20240906,30.63,4455,-4.26,20250204,3520,21.16,20250102,4455,-4.26,20250204,3265,30.63,20240906,1.96,N,014440,500,100 억,,10399670,N,N,9,N,00,N +20250207,120300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4195,-140,5,-3.23,231725445,54929,104.40,4315,4335,4145,5630,3035,4335,4218.64,52.00,0,10621,4418,4376,4318,4276,4218,4397,4297,100,1295,500,3290,5,1,20000000,839,14.08,0.51,12,0.27,298.00,8240.00,4455,20250204,-5.84,3265,20240906,28.48,4455,-5.84,20250204,3520,19.18,20250102,4455,-5.84,20250204,3265,28.48,20240906,1.96,N,014440,500,100 억,,10399670,N,N,9,N,00,N +20250207,110259,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4205,-130,5,-3.00,116751935,27464,52.20,4315,4335,4200,5630,3035,4335,4251.09,52.00,0,4957,4418,4376,4318,4276,4218,4397,4297,100,1295,500,3290,5,1,20000000,841,14.11,0.51,12,0.14,298.00,8240.00,4455,20250204,-5.61,3265,20240906,28.79,4455,-5.61,20250204,3520,19.46,20250102,4455,-5.61,20250204,3265,28.79,20240906,1.96,N,014440,500,100 억,,10399670,N,N,9,N,00,N +20250207,100300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4285,-50,5,-1.15,45553300,10613,20.17,4315,4335,4275,5630,3035,4335,4292.22,52.00,0,1002,4418,4376,4318,4276,4218,4397,4297,100,1295,500,3290,5,1,20000000,857,14.38,0.52,12,0.05,298.00,8240.00,4455,20250204,-3.82,3265,20240906,31.24,4455,-3.82,20250204,3520,21.73,20250102,4455,-3.82,20250204,3265,31.24,20240906,1.96,N,014440,500,100 억,,10399670,N,N,9,N,00,N +20250207,090300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4315,-20,5,-0.46,1143475,265,0.50,4315,4315,4315,5630,3035,4335,4315.00,52.00,0,-137,4418,4376,4318,4276,4218,4397,4297,100,1295,500,3290,5,1,20000000,863,14.48,0.52,12,0.00,298.00,8240.00,4455,20250204,-3.14,3265,20240906,32.16,4455,-3.14,20250204,3520,22.59,20250102,4455,-3.14,20250204,3265,32.16,20240906,1.96,N,014440,500,100 억,,10399670,N,N,9,N,00,N 20250206,160254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4335,60,2,1.40,226291940,52380,60.75,4280,4360,4260,5550,2995,4275,4320.13,52.05,0,-11461,4568,4421,4308,4161,4048,4365,4105,100,1275,500,3240,5,1,20000000,867,14.55,0.53,12,0.26,298.00,8240.00,4455,20250204,-2.69,3265,20240906,32.77,4455,-2.69,20250204,3520,23.15,20250102,4455,-2.69,20250204,3265,32.77,20240906,2.04,N,014440,500,100 억,,10409189,N,N,9,N,00,N 20250206,150256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4330,55,2,1.29,188463720,43618,50.59,4280,4360,4260,5550,2995,4275,4320.78,52.05,0,-9838,4568,4421,4308,4161,4048,4365,4105,100,1275,500,3240,5,1,20000000,866,14.53,0.53,12,0.22,298.00,8240.00,4455,20250204,-2.81,3265,20240906,32.62,4455,-2.81,20250204,3520,23.01,20250102,4455,-2.81,20250204,3265,32.62,20240906,2.04,N,014440,500,100 억,,10409189,N,N,6,N,00,N 20250206,140257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4325,50,2,1.17,173119710,40067,46.47,4280,4360,4260,5550,2995,4275,4320.76,52.05,0,-7775,4568,4421,4308,4161,4048,4365,4105,100,1275,500,3240,5,1,20000000,865,14.51,0.52,12,0.20,298.00,8240.00,4455,20250204,-2.92,3265,20240906,32.47,4455,-2.92,20250204,3520,22.87,20250102,4455,-2.92,20250204,3265,32.47,20240906,2.04,N,014440,500,100 억,,10409189,N,N,6,N,00,N diff --git a/014470/price/prices-20250201.csv b/014470/price/prices-20250201.csv index 8ddcfe34c3be..1e420243972b 100644 --- a/014470/price/prices-20250201.csv +++ b/014470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160300,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1888,14,2,0.75,570742973,302056,115.45,1855,1918,1855,2435,1312,1874,1889.53,0.27,0,-95576,1921,1897,1866,1842,1811,1882,1827,300,561,500,1340,1,1,60052260,1134,-4.36,0.64,12,0.50,-433.00,2941.00,2730,20240306,-30.84,1501,20241114,25.78,1918,-1.56,20250207,1587,18.97,20250102,2730,-30.84,20240306,1501,25.78,20241114,2.44,N,014470,500,300 억,,159653,N,N,0,N,00,N +20250207,150301,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1889,15,2,0.80,554353998,293371,112.13,1855,1918,1855,2435,1312,1874,1889.60,0.27,0,-91796,1921,1897,1866,1842,1811,1882,1827,300,561,500,1340,1,1,60052260,1134,-4.36,0.64,12,0.49,-433.00,2941.00,2730,20240306,-30.81,1501,20241114,25.85,1918,-1.51,20250207,1587,19.03,20250102,2730,-30.81,20240306,1501,25.85,20241114,2.44,N,014470,500,300 억,,159653,N,N,0,N,00,N +20250207,140300,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1888,14,2,0.75,481614978,254925,97.44,1855,1918,1855,2435,1312,1874,1889.24,0.27,0,-75939,1921,1897,1866,1842,1811,1882,1827,300,561,500,1340,1,1,60052260,1134,-4.36,0.64,12,0.42,-433.00,2941.00,2730,20240306,-30.84,1501,20241114,25.78,1918,-1.56,20250207,1587,18.97,20250102,2730,-30.84,20240306,1501,25.78,20241114,2.44,N,014470,500,300 억,,159653,N,N,0,N,00,N +20250207,130300,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1882,8,2,0.43,450632552,238477,91.15,1855,1918,1855,2435,1312,1874,1889.63,0.27,0,-69588,1921,1897,1866,1842,1811,1882,1827,300,561,500,1340,1,1,60052260,1130,-4.35,0.64,12,0.40,-433.00,2941.00,2730,20240306,-31.06,1501,20241114,25.38,1918,-1.88,20250207,1587,18.59,20250102,2730,-31.06,20240306,1501,25.38,20241114,2.44,N,014470,500,300 억,,159653,N,N,0,N,00,N +20250207,120300,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1882,8,2,0.43,420407990,222416,85.01,1855,1918,1855,2435,1312,1874,1890.19,0.27,0,-59222,1921,1897,1866,1842,1811,1882,1827,300,561,500,1340,1,1,60052260,1130,-4.35,0.64,12,0.37,-433.00,2941.00,2730,20240306,-31.06,1501,20241114,25.38,1918,-1.88,20250207,1587,18.59,20250102,2730,-31.06,20240306,1501,25.38,20241114,2.44,N,014470,500,300 억,,159653,N,N,0,N,00,N +20250207,110300,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1888,14,2,0.75,382170593,202034,77.22,1855,1918,1855,2435,1312,1874,1891.62,0.27,0,-50356,1921,1897,1866,1842,1811,1882,1827,300,561,500,1340,1,1,60052260,1134,-4.36,0.64,12,0.34,-433.00,2941.00,2730,20240306,-30.84,1501,20241114,25.78,1918,-1.56,20250207,1587,18.97,20250102,2730,-30.84,20240306,1501,25.78,20241114,2.44,N,014470,500,300 억,,159653,N,N,0,N,00,N +20250207,100300,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1892,18,2,0.96,305175398,161153,61.60,1855,1918,1855,2435,1312,1874,1893.71,0.27,0,-39992,1921,1897,1866,1842,1811,1882,1827,300,561,500,1340,1,1,60052260,1136,-4.37,0.64,12,0.27,-433.00,2941.00,2730,20240306,-30.70,1501,20241114,26.05,1918,-1.36,20250207,1587,19.22,20250102,2730,-30.70,20240306,1501,26.05,20241114,2.44,N,014470,500,300 억,,159653,N,N,0,N,00,N +20250207,090301,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1880,6,2,0.32,39028210,20966,8.01,1855,1880,1855,2435,1312,1874,1861.47,0.27,0,7494,1921,1897,1866,1842,1811,1882,1827,300,561,500,1340,1,1,60052260,1129,-4.34,0.64,12,0.03,-433.00,2941.00,2730,20240306,-31.14,1501,20241114,25.25,1890,-0.53,20250206,1587,18.46,20250102,2730,-31.14,20240306,1501,25.25,20241114,2.44,N,014470,500,300 억,,159653,N,N,0,N,00,N 20250206,160255,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1874,-10,5,-0.53,485417219,259153,55.03,1881,1890,1835,2445,1319,1884,1873.09,0.34,0,-47074,1942,1913,1859,1830,1776,1927,1844,300,561,500,1350,1,1,60052260,1125,-4.33,0.64,12,0.43,-433.00,2941.00,2840,20240124,-34.01,1501,20241114,24.85,1890,-0.85,20250206,1587,18.08,20250102,2730,-31.36,20240306,1501,24.85,20241114,2.46,N,014470,500,300 억,,206667,N,N,0,N,00,N 20250206,150256,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1877,-7,5,-0.37,460544038,245893,52.21,1881,1890,1835,2445,1319,1884,1872.94,0.34,0,-43645,1942,1913,1859,1830,1776,1927,1844,300,561,500,1350,1,1,60052260,1127,-4.33,0.64,12,0.41,-433.00,2941.00,2840,20240124,-33.91,1501,20241114,25.05,1890,-0.69,20250206,1587,18.27,20250102,2730,-31.25,20240306,1501,25.05,20241114,2.46,N,014470,500,300 억,,206667,N,N,0,N,00,N 20250206,140257,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1879,-5,5,-0.27,408289023,218074,46.30,1881,1890,1835,2445,1319,1884,1872.25,0.34,0,-34252,1942,1913,1859,1830,1776,1927,1844,300,561,500,1350,1,1,60052260,1128,-4.34,0.64,12,0.36,-433.00,2941.00,2840,20240124,-33.84,1501,20241114,25.18,1890,-0.58,20250206,1587,18.40,20250102,2730,-31.17,20240306,1501,25.18,20241114,2.46,N,014470,500,300 억,,206667,N,N,0,N,00,N diff --git a/014530/price/prices-20250201.csv b/014530/price/prices-20250201.csv index d8a78e3f3739..506bd98e96e6 100644 --- a/014530/price/prices-20250201.csv +++ b/014530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3445,-40,5,-1.15,403785120,117470,378.73,3470,3480,3410,4530,2440,3485,3437.27,0.30,0,-19901,3528,3506,3478,3456,3428,3492,3442,174,1045,500,2640,5,1,34869420,1201,8.14,0.58,12,0.34,423.00,5944.00,5100,20240604,-32.45,3250,20241210,6.00,3560,-3.23,20250102,3390,1.62,20250203,5100,-32.45,20240604,3250,6.00,20241210,2.45,N,014530,500,174 억,,103574,N,N,0,N,00,N +20250207,150302,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3420,-65,5,-1.87,358285240,104186,335.90,3470,3480,3410,4530,2440,3485,3438.90,0.30,0,-18744,3528,3506,3478,3456,3428,3492,3442,174,1045,500,2640,5,1,34869420,1193,8.09,0.58,12,0.30,423.00,5944.00,5100,20240604,-32.94,3250,20241210,5.23,3560,-3.93,20250102,3390,0.88,20250203,5100,-32.94,20240604,3250,5.23,20241210,2.45,N,014530,500,174 억,,103574,N,N,0,N,00,N +20250207,140300,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3445,-40,5,-1.15,268935735,78146,251.95,3470,3480,3410,4530,2440,3485,3441.45,0.30,0,-14863,3528,3506,3478,3456,3428,3492,3442,174,1045,500,2640,5,1,34869420,1201,8.14,0.58,12,0.22,423.00,5944.00,5100,20240604,-32.45,3250,20241210,6.00,3560,-3.23,20250102,3390,1.62,20250203,5100,-32.45,20240604,3250,6.00,20241210,2.45,N,014530,500,174 억,,103574,N,N,0,N,00,N +20250207,130300,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3440,-45,5,-1.29,235385390,68448,220.68,3470,3480,3410,4530,2440,3485,3438.89,0.30,0,-12183,3528,3506,3478,3456,3428,3492,3442,174,1045,500,2640,5,1,34869420,1200,8.13,0.58,12,0.20,423.00,5944.00,5100,20240604,-32.55,3250,20241210,5.85,3560,-3.37,20250102,3390,1.47,20250203,5100,-32.55,20240604,3250,5.85,20241210,2.45,N,014530,500,174 억,,103574,N,N,0,N,00,N +20250207,120301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3425,-60,5,-1.72,218598835,63560,204.92,3470,3480,3410,4530,2440,3485,3439.25,0.30,0,-8947,3528,3506,3478,3456,3428,3492,3442,174,1045,500,2640,5,1,34869420,1194,8.10,0.58,12,0.18,423.00,5944.00,5100,20240604,-32.84,3250,20241210,5.38,3560,-3.79,20250102,3390,1.03,20250203,5100,-32.84,20240604,3250,5.38,20241210,2.45,N,014530,500,174 억,,103574,N,N,0,N,00,N +20250207,110300,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3425,-60,5,-1.72,208273555,60545,195.20,3470,3480,3410,4530,2440,3485,3439.98,0.30,0,-8110,3528,3506,3478,3456,3428,3492,3442,174,1045,500,2640,5,1,34869420,1194,8.10,0.58,12,0.17,423.00,5944.00,5100,20240604,-32.84,3250,20241210,5.38,3560,-3.79,20250102,3390,1.03,20250203,5100,-32.84,20240604,3250,5.38,20241210,2.45,N,014530,500,174 억,,103574,N,N,0,N,00,N +20250207,100300,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3460,-25,5,-0.72,105374630,30528,98.42,3470,3480,3435,4530,2440,3485,3451.74,0.30,0,-4150,3528,3506,3478,3456,3428,3492,3442,174,1045,500,2640,5,1,34869420,1206,8.18,0.58,12,0.09,423.00,5944.00,5100,20240604,-32.16,3250,20241210,6.46,3560,-2.81,20250102,3390,2.06,20250203,5100,-32.16,20240604,3250,6.46,20241210,2.45,N,014530,500,174 억,,103574,N,N,0,N,00,N +20250207,090301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3475,-10,5,-0.29,3459305,997,3.21,3470,3475,3465,4530,2440,3485,3469.71,0.30,0,-342,3528,3506,3478,3456,3428,3492,3442,174,1045,500,2640,5,1,34869420,1212,8.22,0.58,12,0.00,423.00,5944.00,5100,20240604,-31.86,3250,20241210,6.92,3560,-2.39,20250102,3390,2.51,20250203,5100,-31.86,20240604,3250,6.92,20241210,2.45,N,014530,500,174 억,,103574,N,N,0,N,00,N 20250206,160255,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3485,-5,5,-0.14,104786445,30155,44.73,3495,3500,3450,4535,2445,3490,3474.88,0.31,0,-5726,3560,3525,3495,3460,3430,3510,3445,174,1045,500,2650,5,1,34869420,1215,8.24,0.59,12,0.09,423.00,5944.00,5100,20240604,-31.67,3250,20241210,7.23,3560,-2.11,20250102,3390,2.80,20250203,5100,-31.67,20240604,3250,7.23,20241210,2.67,N,014530,500,174 억,,109250,N,N,45,N,00,N 20250206,150256,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3475,-15,5,-0.43,99195250,28548,42.34,3495,3500,3450,4535,2445,3490,3474.68,0.31,0,-4949,3560,3525,3495,3460,3430,3510,3445,174,1045,500,2650,5,1,34869420,1212,8.22,0.58,12,0.08,423.00,5944.00,5100,20240604,-31.86,3250,20241210,6.92,3560,-2.39,20250102,3390,2.51,20250203,5100,-31.86,20240604,3250,6.92,20241210,2.67,N,014530,500,174 억,,109250,N,N,45,N,00,N 20250206,140257,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3475,-15,5,-0.43,73534485,21163,31.39,3495,3500,3450,4535,2445,3490,3474.67,0.31,0,-4676,3560,3525,3495,3460,3430,3510,3445,174,1045,500,2650,5,1,34869420,1212,8.22,0.58,12,0.06,423.00,5944.00,5100,20240604,-31.86,3250,20241210,6.92,3560,-2.39,20250102,3390,2.51,20250203,5100,-31.86,20240604,3250,6.92,20241210,2.67,N,014530,500,174 억,,109250,N,N,45,N,00,N diff --git a/014570/price/prices-20250201.csv b/014570/price/prices-20250201.csv index 9783ea84010d..5760b84363c3 100644 --- a/014570/price/prices-20250201.csv +++ b/014570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4840,25,2,0.52,2669623210,508863,9343.79,4815,5600,4775,6250,3375,4815,5246.43,1.80,0,-11729,4938,4876,4818,4756,4698,4907,4787,55,1435,500,3370,5,1,11000000,532,-10.83,0.68,12,4.63,-447.00,7150.00,7980,20240325,-39.35,4095,20241209,18.19,5600,-13.57,20250207,4580,5.68,20250102,7980,-39.35,20240325,4095,18.19,20241209,0.89,N,014570,500,55 억,,197844,N,N,0,N,00,N +20250207,150302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4915,100,2,2.08,2520938725,478316,8782.89,4815,5600,4775,6250,3375,4815,5270.45,1.80,0,-10059,4938,4876,4818,4756,4698,4907,4787,55,1435,500,3370,5,1,11000000,541,-11.00,0.69,12,4.35,-447.00,7150.00,7980,20240325,-38.41,4095,20241209,20.02,5600,-12.23,20250207,4580,7.31,20250102,7980,-38.41,20240325,4095,20.02,20241209,0.89,N,014570,500,55 억,,197844,N,N,0,N,00,N +20250207,140301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4840,25,2,0.52,21403840,4441,81.55,4815,4865,4775,6250,3375,4815,4819.60,1.80,0,-873,4938,4876,4818,4756,4698,4907,4787,55,1435,500,3370,5,1,11000000,532,-10.83,0.68,12,0.04,-447.00,7150.00,7980,20240325,-39.35,4095,20241209,18.19,5350,-9.53,20250108,4580,5.68,20250102,7980,-39.35,20240325,4095,18.19,20241209,0.89,N,014570,500,55 억,,197844,N,N,0,N,00,N +20250207,130300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4805,-10,5,-0.21,7781820,1620,29.75,4815,4865,4775,6250,3375,4815,4803.59,1.80,0,-503,4938,4876,4818,4756,4698,4907,4787,55,1435,500,3370,5,1,11000000,529,-10.75,0.67,12,0.01,-447.00,7150.00,7980,20240325,-39.79,4095,20241209,17.34,5350,-10.19,20250108,4580,4.91,20250102,7980,-39.79,20240325,4095,17.34,20241209,0.89,N,014570,500,55 억,,197844,N,N,0,N,00,N +20250207,120301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4830,15,2,0.31,6077925,1266,23.25,4815,4865,4775,6250,3375,4815,4800.89,1.80,0,-349,4938,4876,4818,4756,4698,4907,4787,55,1435,500,3370,5,1,11000000,531,-10.81,0.68,12,0.01,-447.00,7150.00,7980,20240325,-39.47,4095,20241209,17.95,5350,-9.72,20250108,4580,5.46,20250102,7980,-39.47,20240325,4095,17.95,20241209,0.89,N,014570,500,55 억,,197844,N,N,0,N,00,N +20250207,110300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4820,5,2,0.10,4934110,1029,18.89,4815,4865,4775,6250,3375,4815,4795.05,1.80,0,-256,4938,4876,4818,4756,4698,4907,4787,55,1435,500,3370,5,1,11000000,530,-10.78,0.67,12,0.01,-447.00,7150.00,7980,20240325,-39.60,4095,20241209,17.70,5350,-9.91,20250108,4580,5.24,20250102,7980,-39.60,20240325,4095,17.70,20241209,0.89,N,014570,500,55 억,,197844,N,N,0,N,00,N +20250207,100301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4815,0,3,0.00,2382415,498,9.14,4815,4815,4775,6250,3375,4815,4783.97,1.80,0,-41,4938,4876,4818,4756,4698,4907,4787,55,1435,500,3370,5,1,11000000,530,-10.77,0.67,12,0.00,-447.00,7150.00,7980,20240325,-39.66,4095,20241209,17.58,5350,-10.00,20250108,4580,5.13,20250102,7980,-39.66,20240325,4095,17.58,20241209,0.89,N,014570,500,55 억,,197844,N,N,0,N,00,N +20250207,090301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4815,0,3,0.00,0,0,0.00,0,0,0,6250,3375,4815,0.00,1.80,0,0,4938,4876,4818,4756,4698,4907,4787,55,1435,500,3370,5,1,11000000,530,-10.77,0.67,12,0.00,-447.00,7150.00,7980,20240325,-39.66,4095,20241209,17.58,5350,-10.00,20250108,4580,5.13,20250102,7980,-39.66,20240325,4095,17.58,20241209,0.89,N,014570,500,55 억,,197844,N,N,0,N,00,N 20250206,160255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4815,15,2,0.31,26092400,5446,195.27,4800,4880,4760,6240,3360,4800,4791.11,1.80,0,67,4913,4856,4828,4771,4743,4842,4757,55,1440,500,3360,5,1,11000000,530,-10.77,0.67,12,0.05,-447.00,7150.00,7980,20240325,-39.66,4095,20241209,17.58,5350,-10.00,20250108,4580,5.13,20250102,7980,-39.66,20240325,4095,17.58,20241209,0.89,N,014570,500,55 억,,197777,N,N,0,N,00,N 20250206,150256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4790,-10,5,-0.21,24898400,5198,186.38,4800,4880,4760,6240,3360,4800,4790.00,1.80,0,164,4913,4856,4828,4771,4743,4842,4757,55,1440,500,3360,5,1,11000000,527,-10.72,0.67,12,0.05,-447.00,7150.00,7980,20240325,-39.97,4095,20241209,16.97,5350,-10.47,20250108,4580,4.59,20250102,7980,-39.97,20240325,4095,16.97,20241209,0.89,N,014570,500,55 억,,197777,N,N,0,N,00,N 20250206,140258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4800,0,3,0.00,21088430,4402,157.83,4800,4880,4760,6240,3360,4800,4790.65,1.80,0,111,4913,4856,4828,4771,4743,4842,4757,55,1440,500,3360,5,1,11000000,528,-10.74,0.67,12,0.04,-447.00,7150.00,7980,20240325,-39.85,4095,20241209,17.22,5350,-10.28,20250108,4580,4.80,20250102,7980,-39.85,20240325,4095,17.22,20241209,0.89,N,014570,500,55 억,,197777,N,N,0,N,00,N diff --git a/014580/price/prices-20250201.csv b/014580/price/prices-20250201.csv index f6afb3591570..1be4533db027 100644 --- a/014580/price/prices-20250201.csv +++ b/014580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160301,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4720,-50,5,-1.05,789039560,165695,110.43,4795,4815,4720,6200,3340,4770,4762.41,2.11,0,-11972,4796,4782,4761,4747,4726,4790,4755,138,1430,500,3520,5,1,27583100,1302,5.42,0.66,12,0.60,871.00,7151.00,6940,20240129,-31.99,3925,20240805,20.25,4895,-3.58,20250203,4395,7.39,20250203,6350,-25.67,20240216,3925,20.25,20240805,3.63,N,014580,500,137 억,,581915,N,N,1,N,00,N +20250207,150302,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4760,-10,5,-0.21,706574715,148297,98.83,4795,4815,4720,6200,3340,4770,4764.59,2.11,0,-8915,4796,4782,4761,4747,4726,4790,4755,138,1430,500,3520,5,1,27583100,1313,5.46,0.67,12,0.54,871.00,7151.00,6940,20240129,-31.41,3925,20240805,21.27,4895,-2.76,20250203,4395,8.30,20250203,6350,-25.04,20240216,3925,21.27,20240805,3.63,N,014580,500,137 억,,581915,N,N,13,N,00,N +20250207,140301,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4720,-50,5,-1.05,597907755,125449,83.61,4795,4815,4720,6200,3340,4770,4766.14,2.11,0,-4241,4796,4782,4761,4747,4726,4790,4755,138,1430,500,3520,5,1,27583100,1302,5.42,0.66,12,0.45,871.00,7151.00,6940,20240129,-31.99,3925,20240805,20.25,4895,-3.58,20250203,4395,7.39,20250203,6350,-25.67,20240216,3925,20.25,20240805,3.63,N,014580,500,137 억,,581915,N,N,13,N,00,N +20250207,130301,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4735,-35,5,-0.73,523159180,109648,73.07,4795,4815,4735,6200,3340,4770,4771.26,2.11,0,-9139,4796,4782,4761,4747,4726,4790,4755,138,1430,500,3520,5,1,27583100,1306,5.44,0.66,12,0.40,871.00,7151.00,6940,20240129,-31.77,3925,20240805,20.64,4895,-3.27,20250203,4395,7.74,20250203,6350,-25.43,20240216,3925,20.64,20240805,3.63,N,014580,500,137 억,,581915,N,N,13,N,00,N +20250207,120301,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4755,-15,5,-0.31,447930995,93784,62.50,4795,4815,4735,6200,3340,4770,4776.21,2.11,0,-9643,4796,4782,4761,4747,4726,4790,4755,138,1430,500,3520,5,1,27583100,1312,5.46,0.66,12,0.34,871.00,7151.00,6940,20240129,-31.48,3925,20240805,21.15,4895,-2.86,20250203,4395,8.19,20250203,6350,-25.12,20240216,3925,21.15,20240805,3.63,N,014580,500,137 억,,581915,N,N,13,N,00,N +20250207,110301,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4760,-10,5,-0.21,395043215,82655,55.09,4795,4815,4735,6200,3340,4770,4779.43,2.11,0,-6387,4796,4782,4761,4747,4726,4790,4755,138,1430,500,3520,5,1,27583100,1313,5.46,0.67,12,0.30,871.00,7151.00,6940,20240129,-31.41,3925,20240805,21.27,4895,-2.76,20250203,4395,8.30,20250203,6350,-25.04,20240216,3925,21.27,20240805,3.63,N,014580,500,137 억,,581915,N,N,13,N,00,N +20250207,100301,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4785,15,2,0.31,271449140,56697,37.79,4795,4815,4765,6200,3340,4770,4787.75,2.11,0,-210,4796,4782,4761,4747,4726,4790,4755,138,1430,500,3520,5,1,27583100,1320,5.49,0.67,12,0.21,871.00,7151.00,6940,20240129,-31.05,3925,20240805,21.91,4895,-2.25,20250203,4395,8.87,20250203,6350,-24.65,20240216,3925,21.91,20240805,3.63,N,014580,500,137 억,,581915,N,N,13,N,00,N +20250207,090302,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4775,5,2,0.10,55174555,11516,7.67,4795,4800,4775,6200,3340,4770,4791.31,2.11,0,-1682,4796,4782,4761,4747,4726,4790,4755,138,1430,500,3520,5,1,27583100,1317,5.48,0.67,12,0.04,871.00,7151.00,6940,20240129,-31.20,3925,20240805,21.66,4895,-2.45,20250203,4395,8.65,20250203,6350,-24.80,20240216,3925,21.66,20240805,3.63,N,014580,500,137 억,,581915,N,N,13,N,00,N 20250206,160256,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4770,0,3,0.00,658792515,138470,70.22,4750,4775,4740,6200,3340,4770,4757.60,2.09,0,9656,4840,4805,4735,4700,4630,4822,4717,138,1430,500,3520,5,1,27583100,1316,5.48,0.67,12,0.50,871.00,7151.00,6940,20240129,-31.27,3925,20240805,21.53,4895,-2.55,20250203,4395,8.53,20250203,6350,-24.88,20240216,3925,21.53,20240805,3.83,N,014580,500,137 억,,576706,N,N,13,N,00,N 20250206,150257,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4770,0,3,0.00,571533505,120148,60.93,4750,4775,4740,6200,3340,4770,4756.91,2.09,0,3138,4840,4805,4735,4700,4630,4822,4717,138,1430,500,3520,5,1,27583100,1316,5.48,0.67,12,0.44,871.00,7151.00,6940,20240129,-31.27,3925,20240805,21.53,4895,-2.55,20250203,4395,8.53,20250203,6350,-24.88,20240216,3925,21.53,20240805,3.83,N,014580,500,137 억,,576706,N,N,8,N,00,N 20250206,140258,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4750,-20,5,-0.42,484172475,101783,51.61,4750,4775,4740,6200,3340,4770,4756.91,2.09,0,7461,4840,4805,4735,4700,4630,4822,4717,138,1430,500,3520,5,1,27583100,1310,5.45,0.66,12,0.37,871.00,7151.00,6940,20240129,-31.56,3925,20240805,21.02,4895,-2.96,20250203,4395,8.08,20250203,6350,-25.20,20240216,3925,21.02,20240805,3.83,N,014580,500,137 억,,576706,N,N,8,N,00,N diff --git a/014620/price/prices-20250201.csv b/014620/price/prices-20250201.csv index e5909109be00..f789802aa9cd 100644 --- a/014620/price/prices-20250201.csv +++ b/014620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160301,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27250,-750,5,-2.68,23247612200,853767,90.40,27600,28150,26200,36400,19600,28000,27228.25,17.16,0,60574,30066,29032,28216,27182,26366,28625,26775,143,8400,500,21280,50,1,27928547,7611,19.89,1.51,12,3.06,1370.00,18020.00,32500,20250117,-16.15,10020,20240417,171.96,32500,-16.15,20250117,22950,18.74,20250102,32500,-16.15,20250117,10020,171.96,20240417,3.17,N,014620,500,143 억,,4792898,N,N,993,N,00,N +20250207,150303,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27350,-650,5,-2.32,20882175250,766935,81.21,27600,28150,26200,36400,19600,28000,27226.80,17.16,0,62483,30066,29032,28216,27182,26366,28625,26775,143,8400,500,21280,50,1,27928547,7638,19.96,1.52,12,2.75,1370.00,18020.00,32500,20250117,-15.85,10020,20240417,172.95,32500,-15.85,20250117,22950,19.17,20250102,32500,-15.85,20250117,10020,172.95,20240417,3.17,N,014620,500,143 억,,4792898,N,N,8411,N,00,N +20250207,140301,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27350,-650,5,-2.32,18789743650,690472,73.11,27600,28150,26200,36400,19600,28000,27211.43,17.16,0,62520,30066,29032,28216,27182,26366,28625,26775,143,8400,500,21280,50,1,27928547,7638,19.96,1.52,12,2.47,1370.00,18020.00,32500,20250117,-15.85,10020,20240417,172.95,32500,-15.85,20250117,22950,19.17,20250102,32500,-15.85,20250117,10020,172.95,20240417,3.17,N,014620,500,143 억,,4792898,N,N,8411,N,00,N +20250207,130301,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27350,-650,5,-2.32,17118546800,629384,66.64,27600,28150,26200,36400,19600,28000,27197.26,17.16,0,52161,30066,29032,28216,27182,26366,28625,26775,143,8400,500,21280,50,1,27928547,7638,19.96,1.52,12,2.25,1370.00,18020.00,32500,20250117,-15.85,10020,20240417,172.95,32500,-15.85,20250117,22950,19.17,20250102,32500,-15.85,20250117,10020,172.95,20240417,3.17,N,014620,500,143 억,,4792898,N,N,8411,N,00,N +20250207,120301,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27300,-700,5,-2.50,15261626050,561579,59.46,27600,28150,26200,36400,19600,28000,27174.39,17.16,0,37485,30066,29032,28216,27182,26366,28625,26775,143,8400,500,21280,50,1,27928547,7624,19.93,1.51,12,2.01,1370.00,18020.00,32500,20250117,-16.00,10020,20240417,172.46,32500,-16.00,20250117,22950,18.95,20250102,32500,-16.00,20250117,10020,172.46,20240417,3.17,N,014620,500,143 억,,4792898,N,N,8411,N,00,N +20250207,110301,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27350,-650,5,-2.32,13013190200,479299,50.75,27600,28150,26200,36400,19600,28000,27148.19,17.16,0,20149,30066,29032,28216,27182,26366,28625,26775,143,8400,500,21280,50,1,27928547,7638,19.96,1.52,12,1.72,1370.00,18020.00,32500,20250117,-15.85,10020,20240417,172.95,32500,-15.85,20250117,22950,19.17,20250102,32500,-15.85,20250117,10020,172.95,20240417,3.17,N,014620,500,143 억,,4792898,N,N,8411,N,00,N +20250207,100301,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27450,-550,5,-1.96,9991935500,368661,39.04,27600,28150,26200,36400,19600,28000,27100.19,17.16,0,32628,30066,29032,28216,27182,26366,28625,26775,143,8400,500,21280,50,1,27928547,7666,20.04,1.52,12,1.32,1370.00,18020.00,32500,20250117,-15.54,10020,20240417,173.95,32500,-15.54,20250117,22950,19.61,20250102,32500,-15.54,20250117,10020,173.95,20240417,3.17,N,014620,500,143 억,,4792898,N,N,8411,N,00,N +20250207,090302,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27500,-500,5,-1.79,690215100,25013,2.65,27600,27750,27400,36400,19600,28000,27572.35,17.16,0,-3719,30066,29032,28216,27182,26366,28625,26775,143,8400,500,21280,50,1,27928547,7680,20.07,1.53,12,0.09,1370.00,18020.00,32500,20250117,-15.38,10020,20240417,174.45,32500,-15.38,20250117,22950,19.83,20250102,32500,-15.38,20250117,10020,174.45,20240417,3.17,N,014620,500,143 억,,4792898,N,N,8411,N,00,N 20250206,160256,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28000,-500,5,-1.75,26589125750,936696,110.68,28550,29250,27400,37050,19950,28500,28386.34,17.09,0,4782,31766,30132,29166,27532,26566,29650,27050,143,8550,500,21660,50,1,27928547,7820,20.44,1.55,12,3.35,1370.00,18020.00,32500,20250117,-13.85,10020,20240417,179.44,32500,-13.85,20250117,22950,22.00,20250102,32500,-13.85,20250117,10020,179.44,20240417,3.13,N,014620,500,143 억,,4772882,N,N,8411,N,00,N 20250206,150257,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28050,-450,5,-1.58,25045497700,881596,104.17,28550,29250,27400,37050,19950,28500,28409.22,17.09,0,13393,31766,30132,29166,27532,26566,29650,27050,143,8550,500,21660,50,1,27928547,7834,20.47,1.56,12,3.16,1370.00,18020.00,32500,20250117,-13.69,10020,20240417,179.94,32500,-13.69,20250117,22950,22.22,20250102,32500,-13.69,20250117,10020,179.94,20240417,3.13,N,014620,500,143 억,,4772882,N,N,49,N,00,N 20250206,140258,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,29000,500,2,1.75,18809848400,661234,78.13,28550,29250,27400,37050,19950,28500,28446.55,17.09,0,21514,31766,30132,29166,27532,26566,29650,27050,143,8550,500,21660,50,1,27928547,8099,21.17,1.61,12,2.37,1370.00,18020.00,32500,20250117,-10.77,10020,20240417,189.42,32500,-10.77,20250117,22950,26.36,20250102,32500,-10.77,20250117,10020,189.42,20240417,3.13,N,014620,500,143 억,,4772882,N,N,49,N,00,N diff --git a/014680/price/prices-20250201.csv b/014680/price/prices-20250201.csv index 0523acc33cd4..9d05f7c0a389 100644 --- a/014680/price/prices-20250201.csv +++ b/014680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,94000,2200,2,2.40,4834894900,51126,107.23,91800,95900,91200,119300,64300,91800,94571.01,39.31,0,989,93600,92700,91100,90200,88600,93150,90650,567,27500,5000,69760,100,1,11335195,10655,10.11,1.18,12,0.45,9294.00,79865.00,215000,20240126,-56.28,87000,20250203,8.05,107400,-12.48,20250108,87000,8.05,20250203,214000,-56.07,20240321,87000,8.05,20250203,0.90,N,014680,5000,566 억,,4455957,N,N,463,N,00,N +20250207,150303,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,94500,2700,2,2.94,4477390800,47327,99.26,91800,95900,91200,119300,64300,91800,94605.42,39.31,0,850,93600,92700,91100,90200,88600,93150,90650,567,27500,5000,69760,100,1,11335195,10712,10.17,1.18,12,0.42,9294.00,79865.00,215000,20240126,-56.05,87000,20250203,8.62,107400,-12.01,20250108,87000,8.62,20250203,214000,-55.84,20240321,87000,8.62,20250203,0.90,N,014680,5000,566 억,,4455957,N,N,276,N,00,N +20250207,140301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,95000,3200,2,3.49,3938452600,41643,87.34,91800,95900,91200,119300,64300,91800,94576.58,39.31,0,1830,93600,92700,91100,90200,88600,93150,90650,567,27500,5000,69760,100,1,11335195,10768,10.22,1.19,12,0.37,9294.00,79865.00,215000,20240126,-55.81,87000,20250203,9.20,107400,-11.55,20250108,87000,9.20,20250203,214000,-55.61,20240321,87000,9.20,20250203,0.90,N,014680,5000,566 억,,4455957,N,N,276,N,00,N +20250207,130301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,95400,3600,2,3.92,3515774200,37202,78.02,91800,95900,91200,119300,64300,91800,94504.98,39.31,0,3626,93600,92700,91100,90200,88600,93150,90650,567,27500,5000,69760,100,1,11335195,10814,10.26,1.19,12,0.33,9294.00,79865.00,215000,20240126,-55.63,87000,20250203,9.66,107400,-11.17,20250108,87000,9.66,20250203,214000,-55.42,20240321,87000,9.66,20250203,0.90,N,014680,5000,566 억,,4455957,N,N,276,N,00,N +20250207,120302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,95600,3800,2,4.14,3014100600,31944,67.00,91800,95900,91200,119300,64300,91800,94355.77,39.31,0,5211,93600,92700,91100,90200,88600,93150,90650,567,27500,5000,69760,100,1,11335195,10836,10.29,1.20,12,0.28,9294.00,79865.00,215000,20240126,-55.53,87000,20250203,9.89,107400,-10.99,20250108,87000,9.89,20250203,214000,-55.33,20240321,87000,9.89,20250203,0.90,N,014680,5000,566 억,,4455957,N,N,276,N,00,N +20250207,110301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,94900,3100,2,3.38,1942486700,20714,43.44,91800,95400,91200,119300,64300,91800,93776.51,39.31,0,1715,93600,92700,91100,90200,88600,93150,90650,567,27500,5000,69760,100,1,11335195,10757,10.21,1.19,12,0.18,9294.00,79865.00,215000,20240126,-55.86,87000,20250203,9.08,107400,-11.64,20250108,87000,9.08,20250203,214000,-55.65,20240321,87000,9.08,20250203,0.90,N,014680,5000,566 억,,4455957,N,N,276,N,00,N +20250207,100301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,92400,600,2,0.65,900872000,9653,20.25,91800,94500,91200,119300,64300,91800,93325.60,39.31,0,-447,93600,92700,91100,90200,88600,93150,90650,567,27500,5000,69760,100,1,11335195,10474,9.94,1.16,12,0.09,9294.00,79865.00,215000,20240126,-57.02,87000,20250203,6.21,107400,-13.97,20250108,87000,6.21,20250203,214000,-56.82,20240321,87000,6.21,20250203,0.90,N,014680,5000,566 억,,4455957,N,N,276,N,00,N +20250207,090302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,91200,-600,5,-0.65,71400500,778,1.63,91800,91800,91200,119300,64300,91800,91774.42,39.31,0,-591,93600,92700,91100,90200,88600,93150,90650,567,27500,5000,69760,100,1,11335195,10338,9.81,1.14,12,0.01,9294.00,79865.00,215000,20240126,-57.58,87000,20250203,4.83,107400,-15.08,20250108,87000,4.83,20250203,214000,-57.38,20240321,87000,4.83,20250203,0.90,N,014680,5000,566 억,,4455957,N,N,276,N,00,N 20250206,160256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,91800,1300,2,1.44,4328850400,47624,119.79,90500,92000,89500,117600,63400,90500,90896.20,39.18,0,-5251,94033,92266,90833,89066,87633,93150,89950,567,27100,5000,68780,100,1,11335195,10406,9.88,1.15,12,0.42,9294.00,79865.00,215000,20240126,-57.30,87000,20250203,5.52,107400,-14.53,20250108,87000,5.52,20250203,214000,-57.10,20240321,87000,5.52,20250203,0.89,N,014680,5000,566 억,,4441116,N,N,276,N,00,N 20250206,150257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,91500,1000,2,1.10,3093707700,34162,85.93,90500,92000,89500,117600,63400,90500,90559.91,39.18,0,-5658,94033,92266,90833,89066,87633,93150,89950,567,27100,5000,68780,100,1,11335195,10372,9.85,1.15,12,0.30,9294.00,79865.00,215000,20240126,-57.44,87000,20250203,5.17,107400,-14.80,20250108,87000,5.17,20250203,214000,-57.24,20240321,87000,5.17,20250203,0.89,N,014680,5000,566 억,,4441116,N,N,149,N,00,N 20250206,140258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,91000,500,2,0.55,2669798700,29519,74.25,90500,92000,89500,117600,63400,90500,90443.40,39.18,0,-5422,94033,92266,90833,89066,87633,93150,89950,567,27100,5000,68780,100,1,11335195,10315,9.79,1.14,12,0.26,9294.00,79865.00,215000,20240126,-57.67,87000,20250203,4.60,107400,-15.27,20250108,87000,4.60,20250203,214000,-57.48,20240321,87000,4.60,20250203,0.89,N,014680,5000,566 억,,4441116,N,N,149,N,00,N diff --git a/014710/price/prices-20250201.csv b/014710/price/prices-20250201.csv index 380a65d9e53c..771124e7318c 100644 --- a/014710/price/prices-20250201.csv +++ b/014710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160302,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5310,-120,5,-2.21,1419104100,266956,9.36,5430,5490,5250,7050,3810,5430,5315.86,4.65,0,22484,6296,5862,5466,5032,4636,6080,5250,172,1620,1000,3360,10,1,17218543,914,-3.96,0.42,12,1.55,-1341.00,12653.00,8950,20240709,-40.67,3285,20240417,61.64,6640,-20.03,20250124,4365,21.65,20250123,8950,-40.67,20240709,3285,61.64,20240417,1.43,N,014710,1000,172 억,,801376,N,N,1,N,00,N +20250207,150303,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5330,-100,5,-1.84,1275280400,239847,8.41,5430,5490,5250,7050,3810,5430,5317.04,4.65,0,28756,6296,5862,5466,5032,4636,6080,5250,172,1620,1000,3360,10,1,17218543,918,-3.97,0.42,12,1.39,-1341.00,12653.00,8950,20240709,-40.45,3285,20240417,62.25,6640,-19.73,20250124,4365,22.11,20250123,8950,-40.45,20240709,3285,62.25,20240417,1.43,N,014710,1000,172 억,,801376,N,N,7,N,00,N +20250207,140302,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5290,-140,5,-2.58,1170334790,220056,7.72,5430,5490,5250,7050,3810,5430,5318.33,4.65,0,31349,6296,5862,5466,5032,4636,6080,5250,172,1620,1000,3360,10,1,17218543,911,-3.94,0.42,12,1.28,-1341.00,12653.00,8950,20240709,-40.89,3285,20240417,61.04,6640,-20.33,20250124,4365,21.19,20250123,8950,-40.89,20240709,3285,61.04,20240417,1.43,N,014710,1000,172 억,,801376,N,N,7,N,00,N +20250207,130301,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5310,-120,5,-2.21,1009484160,189643,6.65,5430,5490,5250,7050,3810,5430,5323.06,4.65,0,38677,6296,5862,5466,5032,4636,6080,5250,172,1620,1000,3360,10,1,17218543,914,-3.96,0.42,12,1.10,-1341.00,12653.00,8950,20240709,-40.67,3285,20240417,61.64,6640,-20.03,20250124,4365,21.65,20250123,8950,-40.67,20240709,3285,61.64,20240417,1.43,N,014710,1000,172 억,,801376,N,N,7,N,00,N +20250207,120302,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5310,-120,5,-2.21,936377420,175850,6.17,5430,5490,5250,7050,3810,5430,5324.85,4.65,0,42189,6296,5862,5466,5032,4636,6080,5250,172,1620,1000,3360,10,1,17218543,914,-3.96,0.42,12,1.02,-1341.00,12653.00,8950,20240709,-40.67,3285,20240417,61.64,6640,-20.03,20250124,4365,21.65,20250123,8950,-40.67,20240709,3285,61.64,20240417,1.43,N,014710,1000,172 억,,801376,N,N,7,N,00,N +20250207,110301,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5300,-130,5,-2.39,854613540,160435,5.63,5430,5490,5250,7050,3810,5430,5326.83,4.65,0,43363,6296,5862,5466,5032,4636,6080,5250,172,1620,1000,3360,10,1,17218543,913,-3.95,0.42,12,0.93,-1341.00,12653.00,8950,20240709,-40.78,3285,20240417,61.34,6640,-20.18,20250124,4365,21.42,20250123,8950,-40.78,20240709,3285,61.34,20240417,1.43,N,014710,1000,172 억,,801376,N,N,7,N,00,N +20250207,100301,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5320,-110,5,-2.03,607627990,113649,3.99,5430,5490,5290,7050,3810,5430,5346.51,4.65,0,31253,6296,5862,5466,5032,4636,6080,5250,172,1620,1000,3360,10,1,17218543,916,-3.97,0.42,12,0.66,-1341.00,12653.00,8950,20240709,-40.56,3285,20240417,61.95,6640,-19.88,20250124,4365,21.88,20250123,8950,-40.56,20240709,3285,61.95,20240417,1.43,N,014710,1000,172 억,,801376,N,N,7,N,00,N +20250207,090302,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5370,-60,5,-1.10,110116910,20520,0.72,5430,5450,5300,7050,3810,5430,5366.23,4.65,0,5230,6296,5862,5466,5032,4636,6080,5250,172,1620,1000,3360,10,1,17218543,925,-4.00,0.42,12,0.12,-1341.00,12653.00,8950,20240709,-40.00,3285,20240417,63.47,6640,-19.13,20250124,4365,23.02,20250123,8950,-40.00,20240709,3285,63.47,20240417,1.43,N,014710,1000,172 억,,801376,N,N,7,N,00,N 20250206,160256,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5430,360,2,7.10,15853563370,2841738,1773.85,5070,5900,5070,6590,3550,5070,5579.13,4.71,0,1252,5290,5180,5100,4990,4910,5140,4950,172,1520,1000,3140,10,1,17218543,935,-4.05,0.43,12,16.50,-1341.00,12653.00,8950,20240709,-39.33,3285,20240417,65.30,6640,-18.22,20250124,4365,24.40,20250123,8950,-39.33,20240709,3285,65.30,20240417,1.57,N,014710,1000,172 억,,811523,N,N,7,N,00,N 20250206,150257,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5490,420,2,8.28,15355536720,2750289,1716.76,5070,5900,5070,6590,3550,5070,5583.29,4.71,0,-25075,5290,5180,5100,4990,4910,5140,4950,172,1520,1000,3140,10,1,17218543,945,-4.09,0.43,12,15.97,-1341.00,12653.00,8950,20240709,-38.66,3285,20240417,67.12,6640,-17.32,20250124,4365,25.77,20250123,8950,-38.66,20240709,3285,67.12,20240417,1.57,N,014710,1000,172 억,,811523,N,N,6,N,00,N 20250206,140259,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5550,480,2,9.47,14777540530,2645761,1651.52,5070,5900,5070,6590,3550,5070,5585.41,4.71,0,-20516,5290,5180,5100,4990,4910,5140,4950,172,1520,1000,3140,10,1,17218543,956,-4.14,0.44,12,15.37,-1341.00,12653.00,8950,20240709,-37.99,3285,20240417,68.95,6640,-16.42,20250124,4365,27.15,20250123,8950,-37.99,20240709,3285,68.95,20240417,1.57,N,014710,1000,172 억,,811523,N,N,6,N,00,N diff --git a/014790/price/prices-20250201.csv b/014790/price/prices-20250201.csv index 43c71961c2d1..f80caf564aba 100644 --- a/014790/price/prices-20250201.csv +++ b/014790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160302,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,-35,5,-1.54,57083220,25391,50.29,2270,2270,2230,2960,1600,2280,2248.13,1.09,0,-1241,2420,2350,2210,2140,2000,2385,2175,1944,680,5000,1640,5,1,37858601,850,3.43,0.23,12,0.07,655.00,9721.00,2880,20240823,-22.05,1928,20240417,16.44,2300,-2.39,20250205,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,412975,N,N,2,N,00,N +20250207,150303,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,-35,5,-1.54,55723990,24786,49.09,2270,2270,2230,2960,1600,2280,2248.17,1.09,0,-746,2420,2350,2210,2140,2000,2385,2175,1944,680,5000,1640,5,1,37858601,850,3.43,0.23,12,0.07,655.00,9721.00,2880,20240823,-22.05,1928,20240417,16.44,2300,-2.39,20250205,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,412975,N,N,18,N,00,N +20250207,140302,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2250,-30,5,-1.32,51782185,23034,45.62,2270,2270,2230,2960,1600,2280,2248.04,1.09,0,670,2420,2350,2210,2140,2000,2385,2175,1944,680,5000,1640,5,1,37858601,852,3.44,0.23,12,0.06,655.00,9721.00,2880,20240823,-21.88,1928,20240417,16.70,2300,-2.17,20250205,2070,8.70,20250206,2880,-21.88,20240823,1928,16.70,20240417,0.00,N,014790,5000,1943 억,,412975,N,N,18,N,00,N +20250207,130302,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,-35,5,-1.54,49115835,21847,43.27,2270,2270,2230,2960,1600,2280,2248.13,1.09,0,1037,2420,2350,2210,2140,2000,2385,2175,1944,680,5000,1640,5,1,37858601,850,3.43,0.23,12,0.06,655.00,9721.00,2880,20240823,-22.05,1928,20240417,16.44,2300,-2.39,20250205,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,412975,N,N,18,N,00,N +20250207,120302,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2240,-40,5,-1.75,46030840,20471,40.55,2270,2270,2230,2960,1600,2280,2248.55,1.09,0,1264,2420,2350,2210,2140,2000,2385,2175,1944,680,5000,1640,5,1,37858601,848,3.42,0.23,12,0.05,655.00,9721.00,2880,20240823,-22.22,1928,20240417,16.18,2300,-2.61,20250205,2070,8.21,20250206,2880,-22.22,20240823,1928,16.18,20240417,0.00,N,014790,5000,1943 억,,412975,N,N,18,N,00,N +20250207,110302,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2240,-40,5,-1.75,41787455,18578,36.80,2270,2270,2230,2960,1600,2280,2249.25,1.09,0,1171,2420,2350,2210,2140,2000,2385,2175,1944,680,5000,1640,5,1,37858601,848,3.42,0.23,12,0.05,655.00,9721.00,2880,20240823,-22.22,1928,20240417,16.18,2300,-2.61,20250205,2070,8.21,20250206,2880,-22.22,20240823,1928,16.18,20240417,0.00,N,014790,5000,1943 억,,412975,N,N,18,N,00,N +20250207,100302,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,-35,5,-1.54,24557370,10889,21.57,2270,2270,2240,2960,1600,2280,2255.18,1.09,0,1038,2420,2350,2210,2140,2000,2385,2175,1944,680,5000,1640,5,1,37858601,850,3.43,0.23,12,0.03,655.00,9721.00,2880,20240823,-22.05,1928,20240417,16.44,2300,-2.39,20250205,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,412975,N,N,18,N,00,N +20250207,090303,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2255,-25,5,-1.10,120220,53,0.10,2270,2270,2255,2960,1600,2280,2256.15,1.09,0,0,2420,2350,2210,2140,2000,2385,2175,1944,680,5000,1640,5,1,37858601,854,3.44,0.23,12,0.00,655.00,9721.00,2880,20240823,-21.70,1928,20240417,16.96,2300,-1.96,20250205,2070,8.94,20250206,2880,-21.70,20240823,1928,16.96,20240417,0.00,N,014790,5000,1943 억,,412975,N,N,18,N,00,N 20250206,160257,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2280,80,2,3.64,110590965,50488,137.40,2230,2280,2070,2860,1540,2200,2190.39,1.10,0,-791,2373,2286,2213,2126,2053,2250,2090,1944,660,5000,1580,5,1,37858601,863,3.48,0.23,12,0.13,655.00,9721.00,2880,20240823,-20.83,1928,20240417,18.26,2300,-0.87,20250205,2070,10.14,20250206,2880,-20.83,20240823,1928,18.26,20240417,0.00,N,014790,5000,1943 억,,415754,N,N,18,N,00,N 20250206,150257,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2250,50,2,2.27,98196320,45020,122.52,2230,2260,2070,2860,1540,2200,2181.17,1.10,0,-1763,2373,2286,2213,2126,2053,2250,2090,1944,660,5000,1580,5,1,37858601,852,3.44,0.23,12,0.12,655.00,9721.00,2880,20240823,-21.88,1928,20240417,16.70,2300,-2.17,20250205,2070,8.70,20250206,2880,-21.88,20240823,1928,16.70,20240417,0.00,N,014790,5000,1943 억,,415754,N,N,13,N,00,N 20250206,140259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2250,50,2,2.27,92059335,42296,115.11,2230,2260,2070,2860,1540,2200,2176.55,1.10,0,-1669,2373,2286,2213,2126,2053,2250,2090,1944,660,5000,1580,5,1,37858601,852,3.44,0.23,12,0.11,655.00,9721.00,2880,20240823,-21.88,1928,20240417,16.70,2300,-2.17,20250205,2070,8.70,20250206,2880,-21.88,20240823,1928,16.70,20240417,0.00,N,014790,5000,1943 억,,415754,N,N,13,N,00,N diff --git a/014820/price/prices-20250201.csv b/014820/price/prices-20250201.csv index 0abdd0c6e2ce..3ba864550e32 100644 --- a/014820/price/prices-20250201.csv +++ b/014820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160303,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35350,-250,5,-0.70,1132627850,31907,175.24,36100,36100,34800,46250,24950,35600,35497.79,14.24,0,4230,36266,35932,35616,35282,34966,36100,35450,1450,10650,5000,26340,50,1,28991282,10248,16.10,1.34,12,0.11,2195.00,26401.00,54200,20241011,-34.78,30050,20240201,17.64,42350,-16.53,20250107,34300,3.06,20250203,54200,-34.78,20241011,32100,10.12,20240207,0.58,N,014820,5000,1449 억,,4127115,N,N,216,N,00,N +20250207,150304,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35650,50,2,0.14,1067321500,30062,165.10,36100,36100,34800,46250,24950,35600,35504.01,14.24,0,4431,36266,35932,35616,35282,34966,36100,35450,1450,10650,5000,26340,50,1,28991282,10335,16.24,1.35,12,0.10,2195.00,26401.00,54200,20241011,-34.23,30050,20240201,18.64,42350,-15.82,20250107,34300,3.94,20250203,54200,-34.23,20241011,32100,11.06,20240207,0.58,N,014820,5000,1449 억,,4127115,N,N,24,N,00,N +20250207,140302,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35600,0,3,0.00,994536000,28022,153.90,36100,36100,34800,46250,24950,35600,35491.26,14.24,0,4922,36266,35932,35616,35282,34966,36100,35450,1450,10650,5000,26340,50,1,28991282,10321,16.22,1.35,12,0.10,2195.00,26401.00,54200,20241011,-34.32,30050,20240201,18.47,42350,-15.94,20250107,34300,3.79,20250203,54200,-34.32,20241011,32100,10.90,20240207,0.58,N,014820,5000,1449 억,,4127115,N,N,24,N,00,N +20250207,130302,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35700,100,2,0.28,908709650,25613,140.67,36100,36100,34800,46250,24950,35600,35478.45,14.24,0,6116,36266,35932,35616,35282,34966,36100,35450,1450,10650,5000,26340,50,1,28991282,10350,16.26,1.35,12,0.09,2195.00,26401.00,54200,20241011,-34.13,30050,20240201,18.80,42350,-15.70,20250107,34300,4.08,20250203,54200,-34.13,20241011,32100,11.21,20240207,0.58,N,014820,5000,1449 억,,4127115,N,N,24,N,00,N +20250207,120302,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35800,200,2,0.56,858036100,24194,132.88,36100,36100,34800,46250,24950,35600,35464.83,14.24,0,5981,36266,35932,35616,35282,34966,36100,35450,1450,10650,5000,26340,50,1,28991282,10379,16.31,1.36,12,0.08,2195.00,26401.00,54200,20241011,-33.95,30050,20240201,19.13,42350,-15.47,20250107,34300,4.37,20250203,54200,-33.95,20241011,32100,11.53,20240207,0.58,N,014820,5000,1449 억,,4127115,N,N,24,N,00,N +20250207,110302,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35650,50,2,0.14,747830700,21120,115.99,36100,36100,34800,46250,24950,35600,35408.65,14.24,0,5871,36266,35932,35616,35282,34966,36100,35450,1450,10650,5000,26340,50,1,28991282,10335,16.24,1.35,12,0.07,2195.00,26401.00,54200,20241011,-34.23,30050,20240201,18.64,42350,-15.82,20250107,34300,3.94,20250203,54200,-34.23,20241011,32100,11.06,20240207,0.58,N,014820,5000,1449 억,,4127115,N,N,24,N,00,N +20250207,100302,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35500,-100,5,-0.28,681830300,19265,105.81,36100,36100,34800,46250,24950,35600,35392.18,14.24,0,4973,36266,35932,35616,35282,34966,36100,35450,1450,10650,5000,26340,50,1,28991282,10292,16.17,1.34,12,0.07,2195.00,26401.00,54200,20241011,-34.50,30050,20240201,18.14,42350,-16.17,20250107,34300,3.50,20250203,54200,-34.50,20241011,32100,10.59,20240207,0.58,N,014820,5000,1449 억,,4127115,N,N,24,N,00,N +20250207,090303,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35000,-600,5,-1.69,64211100,1811,9.95,36100,36100,35000,46250,24950,35600,35456.16,14.24,0,-576,36266,35932,35616,35282,34966,36100,35450,1450,10650,5000,26340,50,1,28991282,10147,15.95,1.33,12,0.01,2195.00,26401.00,54200,20241011,-35.42,30050,20240201,16.47,42350,-17.36,20250107,34300,2.04,20250203,54200,-35.42,20241011,32100,9.03,20240207,0.58,N,014820,5000,1449 억,,4127115,N,N,24,N,00,N 20250206,160257,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35600,100,2,0.28,644130150,18081,70.93,35450,35950,35300,46150,24850,35500,35624.70,14.21,0,4414,36466,35982,35266,34782,34066,36225,35025,1450,10650,5000,26270,50,1,28991282,10321,16.22,1.35,12,0.06,2195.00,26401.00,54200,20241011,-34.32,30050,20240201,18.47,42350,-15.94,20250107,34300,3.79,20250203,54200,-34.32,20241011,31550,12.84,20240206,0.59,N,014820,5000,1449 억,,4120114,N,N,22,N,00,N 20250206,150258,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35600,100,2,0.28,574168150,16117,63.23,35450,35950,35300,46150,24850,35500,35625.00,14.21,0,4086,36466,35982,35266,34782,34066,36225,35025,1450,10650,5000,26270,50,1,28991282,10321,16.22,1.35,12,0.06,2195.00,26401.00,54200,20241011,-34.32,30050,20240201,18.47,42350,-15.94,20250107,34300,3.79,20250203,54200,-34.32,20241011,31550,12.84,20240206,0.59,N,014820,5000,1449 억,,4120114,N,N,7,N,00,N 20250206,140259,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35650,150,2,0.42,479581000,13455,52.79,35450,35950,35300,46150,24850,35500,35643.33,14.21,0,3210,36466,35982,35266,34782,34066,36225,35025,1450,10650,5000,26270,50,1,28991282,10335,16.24,1.35,12,0.05,2195.00,26401.00,54200,20241011,-34.23,30050,20240201,18.64,42350,-15.82,20250107,34300,3.94,20250203,54200,-34.23,20241011,31550,13.00,20240206,0.59,N,014820,5000,1449 억,,4120114,N,N,7,N,00,N diff --git a/014830/price/prices-20250201.csv b/014830/price/prices-20250201.csv index 2f19711da2a8..bba7deabf80b 100644 --- a/014830/price/prices-20250201.csv +++ b/014830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160303,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,69300,-100,5,-0.14,2391472800,34580,119.41,69000,69900,68100,90200,48600,69400,69157.46,11.34,0,-5516,71000,70200,69400,68600,67800,69800,68200,338,20800,5000,52740,100,1,6767600,4690,28.84,0.52,12,0.51,2403.00,134122.00,118700,20240611,-41.62,58600,20241115,18.26,76600,-9.53,20250113,64500,7.44,20250124,118700,-41.62,20240611,58600,18.26,20241115,1.47,N,014830,5000,338 억,,767236,N,N,9,N,00,N +20250207,150304,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,69300,-100,5,-0.14,2269662100,32815,113.31,69000,69900,68100,90200,48600,69400,69165.38,11.34,0,-5345,71000,70200,69400,68600,67800,69800,68200,338,20800,5000,52740,100,1,6767600,4690,28.84,0.52,12,0.48,2403.00,134122.00,118700,20240611,-41.62,58600,20241115,18.26,76600,-9.53,20250113,64500,7.44,20250124,118700,-41.62,20240611,58600,18.26,20241115,1.47,N,014830,5000,338 억,,767236,N,N,0,N,00,N +20250207,140302,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,69600,200,2,0.29,2007574500,29041,100.28,69000,69900,68100,90200,48600,69400,69128.97,11.34,0,-4829,71000,70200,69400,68600,67800,69800,68200,338,20800,5000,52740,100,1,6767600,4710,28.96,0.52,12,0.43,2403.00,134122.00,118700,20240611,-41.36,58600,20241115,18.77,76600,-9.14,20250113,64500,7.91,20250124,118700,-41.36,20240611,58600,18.77,20241115,1.47,N,014830,5000,338 억,,767236,N,N,0,N,00,N +20250207,130302,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,69500,100,2,0.14,1806226500,26143,90.27,69000,69900,68100,90200,48600,69400,69090.25,11.34,0,-3668,71000,70200,69400,68600,67800,69800,68200,338,20800,5000,52740,100,1,6767600,4703,28.92,0.52,12,0.39,2403.00,134122.00,118700,20240611,-41.45,58600,20241115,18.60,76600,-9.27,20250113,64500,7.75,20250124,118700,-41.45,20240611,58600,18.60,20241115,1.47,N,014830,5000,338 억,,767236,N,N,0,N,00,N +20250207,120303,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,69400,0,3,0.00,1568705700,22722,78.46,69000,69900,68100,90200,48600,69400,69039.07,11.34,0,-2694,71000,70200,69400,68600,67800,69800,68200,338,20800,5000,52740,100,1,6767600,4697,28.88,0.52,12,0.34,2403.00,134122.00,118700,20240611,-41.53,58600,20241115,18.43,76600,-9.40,20250113,64500,7.60,20250124,118700,-41.53,20240611,58600,18.43,20241115,1.47,N,014830,5000,338 억,,767236,N,N,0,N,00,N +20250207,110302,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,69400,0,3,0.00,1228902400,17821,61.54,69000,69900,68100,90200,48600,69400,68958.11,11.34,0,-1820,71000,70200,69400,68600,67800,69800,68200,338,20800,5000,52740,100,1,6767600,4697,28.88,0.52,12,0.26,2403.00,134122.00,118700,20240611,-41.53,58600,20241115,18.43,76600,-9.40,20250113,64500,7.60,20250124,118700,-41.53,20240611,58600,18.43,20241115,1.47,N,014830,5000,338 억,,767236,N,N,0,N,00,N +20250207,100302,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,69200,-200,5,-0.29,838842700,12193,42.10,69000,69900,68100,90200,48600,69400,68797.07,11.34,0,431,71000,70200,69400,68600,67800,69800,68200,338,20800,5000,52740,100,1,6767600,4683,28.80,0.52,12,0.18,2403.00,134122.00,118700,20240611,-41.70,58600,20241115,18.09,76600,-9.66,20250113,64500,7.29,20250124,118700,-41.70,20240611,58600,18.09,20241115,1.47,N,014830,5000,338 억,,767236,N,N,0,N,00,N +20250207,090303,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,69200,-200,5,-0.29,35201900,509,1.76,69000,69700,68900,90200,48600,69400,69158.94,11.34,0,-389,71000,70200,69400,68600,67800,69800,68200,338,20800,5000,52740,100,1,6767600,4683,28.80,0.52,12,0.01,2403.00,134122.00,118700,20240611,-41.70,58600,20241115,18.09,76600,-9.66,20250113,64500,7.29,20250124,118700,-41.70,20240611,58600,18.09,20241115,1.47,N,014830,5000,338 억,,767236,N,N,0,N,00,N 20250206,160257,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,69400,0,3,0.00,1979396100,28602,82.29,70200,70200,68600,90200,48600,69400,69204.77,11.38,0,-4976,71466,70432,69466,68432,67466,70950,68950,338,20800,5000,52740,100,1,6767600,4697,28.88,0.52,12,0.42,2403.00,134122.00,118700,20240611,-41.53,58600,20241115,18.43,76600,-9.40,20250113,64500,7.60,20250124,118700,-41.53,20240611,58600,18.43,20241115,1.59,N,014830,5000,338 억,,770275,N,N,17,N,00,N 20250206,150258,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,69300,-100,5,-0.14,1875420900,27100,77.97,70200,70200,68600,90200,48600,69400,69203.72,11.38,0,-4709,71466,70432,69466,68432,67466,70950,68950,338,20800,5000,52740,100,1,6767600,4690,28.84,0.52,12,0.40,2403.00,134122.00,118700,20240611,-41.62,58600,20241115,18.26,76600,-9.53,20250113,64500,7.44,20250124,118700,-41.62,20240611,58600,18.26,20241115,1.59,N,014830,5000,338 억,,770275,N,N,17,N,00,N 20250206,140259,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,69200,-200,5,-0.29,1457992200,21057,60.58,70200,70200,68600,90200,48600,69400,69240.26,11.38,0,-3272,71466,70432,69466,68432,67466,70950,68950,338,20800,5000,52740,100,1,6767600,4683,28.80,0.52,12,0.31,2403.00,134122.00,118700,20240611,-41.70,58600,20241115,18.09,76600,-9.66,20250113,64500,7.29,20250124,118700,-41.70,20240611,58600,18.09,20241115,1.59,N,014830,5000,338 억,,770275,N,N,17,N,00,N diff --git a/014910/price/prices-20250201.csv b/014910/price/prices-20250201.csv index 6c052fca870e..75f2012db965 100644 --- a/014910/price/prices-20250201.csv +++ b/014910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160303,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1205,-12,5,-0.99,35849874,29765,23.58,1205,1231,1194,1582,852,1217,1204.43,0.96,0,-1258,1269,1243,1204,1178,1139,1256,1191,112,365,500,770,1,1,22460985,271,-16.97,0.73,12,0.13,-71.00,1659.00,1890,20240507,-36.24,966,20241210,24.74,1231,-2.11,20250207,1050,14.76,20250102,1890,-36.24,20240507,966,24.74,20241210,0.41,N,014910,500,112 억,,216742,N,N,1,N,00,N +20250207,150304,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1202,-15,5,-1.23,29735334,24664,19.54,1205,1231,1194,1582,852,1217,1205.62,0.96,0,283,1269,1243,1204,1178,1139,1256,1191,112,365,500,770,1,1,22460985,270,-16.93,0.72,12,0.11,-71.00,1659.00,1890,20240507,-36.40,966,20241210,24.43,1231,-2.36,20250207,1050,14.48,20250102,1890,-36.40,20240507,966,24.43,20241210,0.41,N,014910,500,112 억,,216742,N,N,11,N,00,N +20250207,140303,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1195,-22,5,-1.81,25056164,20753,16.44,1205,1231,1195,1582,852,1217,1207.35,0.96,0,303,1269,1243,1204,1178,1139,1256,1191,112,365,500,770,1,1,22460985,268,-16.83,0.72,12,0.09,-71.00,1659.00,1890,20240507,-36.77,966,20241210,23.71,1231,-2.92,20250207,1050,13.81,20250102,1890,-36.77,20240507,966,23.71,20241210,0.41,N,014910,500,112 억,,216742,N,N,11,N,00,N +20250207,130302,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1204,-13,5,-1.07,12016886,9904,7.85,1205,1231,1202,1582,852,1217,1213.34,0.96,0,706,1269,1243,1204,1178,1139,1256,1191,112,365,500,770,1,1,22460985,270,-16.96,0.73,12,0.04,-71.00,1659.00,1890,20240507,-36.30,966,20241210,24.64,1231,-2.19,20250207,1050,14.67,20250102,1890,-36.30,20240507,966,24.64,20241210,0.41,N,014910,500,112 억,,216742,N,N,11,N,00,N +20250207,120303,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1204,-13,5,-1.07,11734656,9671,7.66,1205,1231,1202,1582,852,1217,1213.39,0.96,0,841,1269,1243,1204,1178,1139,1256,1191,112,365,500,770,1,1,22460985,270,-16.96,0.73,12,0.04,-71.00,1659.00,1890,20240507,-36.30,966,20241210,24.64,1231,-2.19,20250207,1050,14.67,20250102,1890,-36.30,20240507,966,24.64,20241210,0.41,N,014910,500,112 억,,216742,N,N,11,N,00,N +20250207,110302,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1205,-12,5,-0.99,8433575,6935,5.49,1205,1231,1202,1582,852,1217,1216.09,0.96,0,738,1269,1243,1204,1178,1139,1256,1191,112,365,500,770,1,1,22460985,271,-16.97,0.73,12,0.03,-71.00,1659.00,1890,20240507,-36.24,966,20241210,24.74,1231,-2.11,20250207,1050,14.76,20250102,1890,-36.24,20240507,966,24.74,20241210,0.41,N,014910,500,112 억,,216742,N,N,11,N,00,N +20250207,100302,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1225,8,2,0.66,8241755,6776,5.37,1205,1231,1202,1582,852,1217,1216.32,0.96,0,762,1269,1243,1204,1178,1139,1256,1191,112,365,500,770,1,1,22460985,275,-17.25,0.74,12,0.03,-71.00,1659.00,1890,20240507,-35.19,966,20241210,26.81,1231,-0.49,20250207,1050,16.67,20250102,1890,-35.19,20240507,966,26.81,20241210,0.41,N,014910,500,112 억,,216742,N,N,11,N,00,N +20250207,090303,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1204,-13,5,-1.07,1883030,1563,1.24,1205,1205,1204,1582,852,1217,1204.75,0.96,0,-223,1269,1243,1204,1178,1139,1256,1191,112,365,500,770,1,1,22460985,270,-16.96,0.73,12,0.01,-71.00,1659.00,1890,20240507,-36.30,966,20241210,24.64,1230,-2.11,20250206,1050,14.67,20250102,1890,-36.30,20240507,966,24.64,20241210,0.41,N,014910,500,112 억,,216742,N,N,11,N,00,N 20250206,160257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1217,36,2,3.05,151458103,126192,327.57,1190,1230,1165,1535,827,1181,1200.01,0.95,0,3574,1209,1194,1183,1168,1157,1189,1163,112,354,500,750,1,1,22460985,273,-17.14,0.73,12,0.56,-71.00,1659.00,1890,20240507,-35.61,966,20241210,25.98,1230,-1.06,20250206,1050,15.90,20250102,1890,-35.61,20240507,966,25.98,20241210,0.41,N,014910,500,112 억,,213169,N,N,11,N,00,N 20250206,150258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1207,26,2,2.20,122341721,101983,264.73,1190,1230,1165,1535,827,1181,1199.63,0.95,0,4465,1209,1194,1183,1168,1157,1189,1163,112,354,500,750,1,1,22460985,271,-17.00,0.73,12,0.45,-71.00,1659.00,1890,20240507,-36.14,966,20241210,24.95,1230,-1.87,20250206,1050,14.95,20250102,1890,-36.14,20240507,966,24.95,20241210,0.41,N,014910,500,112 억,,213169,N,N,7,N,00,N 20250206,140300,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1214,33,2,2.79,120777327,100688,261.36,1190,1230,1165,1535,827,1181,1199.52,0.95,0,3553,1209,1194,1183,1168,1157,1189,1163,112,354,500,750,1,1,22460985,273,-17.10,0.73,12,0.45,-71.00,1659.00,1890,20240507,-35.77,966,20241210,25.67,1230,-1.30,20250206,1050,15.62,20250102,1890,-35.77,20240507,966,25.67,20241210,0.41,N,014910,500,112 억,,213169,N,N,7,N,00,N diff --git a/014940/price/prices-20250201.csv b/014940/price/prices-20250201.csv index abc774c1705e..2a22646a6cfa 100644 --- a/014940/price/prices-20250201.csv +++ b/014940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,-110,5,-2.03,2859766690,540771,53.37,5410,5410,5240,7030,3790,5410,5288.26,4.95,0,37701,5643,5526,5423,5306,5203,5475,5255,228,1620,500,3570,10,1,45573661,2415,27.18,2.74,12,1.19,195.00,1937.00,6440,20250120,-17.70,2525,20240201,109.90,6440,-17.70,20250120,4990,6.21,20250106,6440,-17.70,20250120,2630,101.52,20240207,3.44,N,014940,500,227 억,,2254095,N,N,137,N,00,N +20250207,150304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,-150,5,-2.77,2688623360,508359,50.17,5410,5410,5240,7030,3790,5410,5288.83,4.95,0,36835,5643,5526,5423,5306,5203,5475,5255,228,1620,500,3570,10,1,45573661,2397,26.97,2.72,12,1.12,195.00,1937.00,6440,20250120,-18.32,2525,20240201,108.32,6440,-18.32,20250120,4990,5.41,20250106,6440,-18.32,20250120,2630,100.00,20240207,3.44,N,014940,500,227 억,,2254095,N,N,371,N,00,N +20250207,140303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,-140,5,-2.59,2344526680,442881,43.71,5410,5410,5240,7030,3790,5410,5293.81,4.95,0,31379,5643,5526,5423,5306,5203,5475,5255,228,1620,500,3570,10,1,45573661,2402,27.03,2.72,12,0.97,195.00,1937.00,6440,20250120,-18.17,2525,20240201,108.71,6440,-18.17,20250120,4990,5.61,20250106,6440,-18.17,20250120,2630,100.38,20240207,3.44,N,014940,500,227 억,,2254095,N,N,371,N,00,N +20250207,130302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,-120,5,-2.22,2127761240,401704,39.65,5410,5410,5240,7030,3790,5410,5296.84,4.95,0,27468,5643,5526,5423,5306,5203,5475,5255,228,1620,500,3570,10,1,45573661,2411,27.13,2.73,12,0.88,195.00,1937.00,6440,20250120,-17.86,2525,20240201,109.50,6440,-17.86,20250120,4990,6.01,20250106,6440,-17.86,20250120,2630,101.14,20240207,3.44,N,014940,500,227 억,,2254095,N,N,371,N,00,N +20250207,120303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5280,-130,5,-2.40,1943173610,366764,36.20,5410,5410,5240,7030,3790,5410,5298.16,4.95,0,17848,5643,5526,5423,5306,5203,5475,5255,228,1620,500,3570,10,1,45573661,2406,27.08,2.73,12,0.80,195.00,1937.00,6440,20250120,-18.01,2525,20240201,109.11,6440,-18.01,20250120,4990,5.81,20250106,6440,-18.01,20250120,2630,100.76,20240207,3.44,N,014940,500,227 억,,2254095,N,N,371,N,00,N +20250207,110303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5310,-100,5,-1.85,1740472490,328402,32.41,5410,5410,5240,7030,3790,5410,5299.82,4.95,0,23235,5643,5526,5423,5306,5203,5475,5255,228,1620,500,3570,10,1,45573661,2420,27.23,2.74,12,0.72,195.00,1937.00,6440,20250120,-17.55,2525,20240201,110.30,6440,-17.55,20250120,4990,6.41,20250106,6440,-17.55,20250120,2630,101.90,20240207,3.44,N,014940,500,227 억,,2254095,N,N,371,N,00,N +20250207,100303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5320,-90,5,-1.66,911317620,171576,16.93,5410,5410,5240,7030,3790,5410,5311.45,4.95,0,-3405,5643,5526,5423,5306,5203,5475,5255,228,1620,500,3570,10,1,45573661,2425,27.28,2.75,12,0.38,195.00,1937.00,6440,20250120,-17.39,2525,20240201,110.69,6440,-17.39,20250120,4990,6.61,20250106,6440,-17.39,20250120,2630,102.28,20240207,3.44,N,014940,500,227 억,,2254095,N,N,371,N,00,N +20250207,090304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5400,-10,5,-0.18,82719620,15325,1.51,5410,5410,5360,7030,3790,5410,5397.69,4.95,0,-4490,5643,5526,5423,5306,5203,5475,5255,228,1620,500,3570,10,1,45573661,2461,27.69,2.79,12,0.03,195.00,1937.00,6440,20250120,-16.15,2525,20240201,113.86,6440,-16.15,20250120,4990,8.22,20250106,6440,-16.15,20250120,2630,105.32,20240207,3.44,N,014940,500,227 억,,2254095,N,N,371,N,00,N 20250206,160257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5410,-120,5,-2.17,5467407830,1006144,114.94,5510,5540,5320,7180,3880,5530,5434.06,4.72,0,127299,5956,5742,5636,5422,5316,5690,5370,228,1650,500,3640,10,1,45573661,2466,27.74,2.79,12,2.21,195.00,1937.00,6440,20250120,-15.99,2525,20240201,114.26,6440,-15.99,20250120,4990,8.42,20250106,6440,-15.99,20250120,2590,108.88,20240206,3.30,N,014940,500,227 억,,2152186,N,N,371,N,00,N 20250206,150258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5390,-140,5,-2.53,5127068180,943028,107.73,5510,5540,5320,7180,3880,5530,5436.81,4.72,0,111847,5956,5742,5636,5422,5316,5690,5370,228,1650,500,3640,10,1,45573661,2456,27.64,2.78,12,2.07,195.00,1937.00,6440,20250120,-16.30,2525,20240201,113.47,6440,-16.30,20250120,4990,8.02,20250106,6440,-16.30,20250120,2590,108.11,20240206,3.30,N,014940,500,227 억,,2152186,N,N,103,N,00,N 20250206,140300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5510,-20,5,-0.36,4191150560,770681,88.04,5510,5540,5320,7180,3880,5530,5438.24,4.72,0,106887,5956,5742,5636,5422,5316,5690,5370,228,1650,500,3640,10,1,45573661,2511,28.26,2.84,12,1.69,195.00,1937.00,6440,20250120,-14.44,2525,20240201,118.22,6440,-14.44,20250120,4990,10.42,20250106,6440,-14.44,20250120,2590,112.74,20240206,3.30,N,014940,500,227 억,,2152186,N,N,103,N,00,N diff --git a/014970/price/prices-20250201.csv b/014970/price/prices-20250201.csv index 6ea68252206b..13676fcc0aa9 100644 --- a/014970/price/prices-20250201.csv +++ b/014970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160304,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2895,-15,5,-0.52,7284110,2522,66.53,2890,2905,2870,3780,2040,2910,2888.23,0.14,0,-66,2936,2922,2901,2887,2866,2930,2895,76,870,500,1920,5,1,15125000,438,21.44,0.72,12,0.02,135.00,4008.00,4455,20240425,-35.02,2790,20250203,3.76,3345,-13.45,20250102,2790,3.76,20250203,4455,-35.02,20240425,2790,3.76,20250203,0.35,N,014970,500,75 억,,21469,N,N,0,N,00,N +20250207,150305,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2895,-15,5,-0.52,6490880,2248,59.30,2890,2905,2870,3780,2040,2910,2887.40,0.14,0,159,2936,2922,2901,2887,2866,2930,2895,76,870,500,1920,5,1,15125000,438,21.44,0.72,12,0.01,135.00,4008.00,4455,20240425,-35.02,2790,20250203,3.76,3345,-13.45,20250102,2790,3.76,20250203,4455,-35.02,20240425,2790,3.76,20250203,0.35,N,014970,500,75 억,,21469,N,N,0,N,00,N +20250207,140303,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2895,-15,5,-0.52,6473520,2242,59.14,2890,2905,2870,3780,2040,2910,2887.39,0.14,0,159,2936,2922,2901,2887,2866,2930,2895,76,870,500,1920,5,1,15125000,438,21.44,0.72,12,0.01,135.00,4008.00,4455,20240425,-35.02,2790,20250203,3.76,3345,-13.45,20250102,2790,3.76,20250203,4455,-35.02,20240425,2790,3.76,20250203,0.35,N,014970,500,75 억,,21469,N,N,0,N,00,N +20250207,130303,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2895,-15,5,-0.52,6467730,2240,59.09,2890,2905,2870,3780,2040,2910,2887.38,0.14,0,159,2936,2922,2901,2887,2866,2930,2895,76,870,500,1920,5,1,15125000,438,21.44,0.72,12,0.01,135.00,4008.00,4455,20240425,-35.02,2790,20250203,3.76,3345,-13.45,20250102,2790,3.76,20250203,4455,-35.02,20240425,2790,3.76,20250203,0.35,N,014970,500,75 억,,21469,N,N,0,N,00,N +20250207,120303,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2895,-15,5,-0.52,2070590,715,18.86,2890,2905,2885,3780,2040,2910,2895.93,0.14,0,-90,2936,2922,2901,2887,2866,2930,2895,76,870,500,1920,5,1,15125000,438,21.44,0.72,12,0.00,135.00,4008.00,4455,20240425,-35.02,2790,20250203,3.76,3345,-13.45,20250102,2790,3.76,20250203,4455,-35.02,20240425,2790,3.76,20250203,0.35,N,014970,500,75 억,,21469,N,N,0,N,00,N +20250207,110303,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2900,-10,5,-0.34,1160440,401,10.58,2890,2905,2885,3780,2040,2910,2893.87,0.14,0,134,2936,2922,2901,2887,2866,2930,2895,76,870,500,1920,5,1,15125000,439,21.48,0.72,12,0.00,135.00,4008.00,4455,20240425,-34.90,2790,20250203,3.94,3345,-13.30,20250102,2790,3.94,20250203,4455,-34.90,20240425,2790,3.94,20250203,0.35,N,014970,500,75 억,,21469,N,N,0,N,00,N +20250207,100303,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2885,-25,5,-0.86,1111195,384,10.13,2890,2905,2885,3780,2040,2910,2893.74,0.14,0,147,2936,2922,2901,2887,2866,2930,2895,76,870,500,1920,5,1,15125000,436,21.37,0.72,12,0.00,135.00,4008.00,4455,20240425,-35.24,2790,20250203,3.41,3345,-13.75,20250102,2790,3.41,20250203,4455,-35.24,20240425,2790,3.41,20250203,0.35,N,014970,500,75 억,,21469,N,N,0,N,00,N +20250207,090304,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2890,-20,5,-0.69,661810,229,6.04,2890,2890,2890,3780,2040,2910,2890.00,0.14,0,192,2936,2922,2901,2887,2866,2930,2895,76,870,500,1920,5,1,15125000,437,21.41,0.72,12,0.00,135.00,4008.00,4455,20240425,-35.13,2790,20250203,3.58,3345,-13.60,20250102,2790,3.58,20250203,4455,-35.13,20240425,2790,3.58,20250203,0.35,N,014970,500,75 억,,21469,N,N,0,N,00,N 20250206,160258,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2910,-5,5,-0.17,10952595,3778,111.08,2880,2915,2880,3785,2045,2915,2899.05,0.14,0,-113,2948,2931,2898,2881,2848,2940,2890,76,870,500,1920,5,1,15125000,440,21.56,0.73,12,0.02,135.00,4008.00,4455,20240425,-34.68,2790,20250203,4.30,3345,-13.00,20250102,2790,4.30,20250203,4455,-34.68,20240425,2790,4.30,20250203,0.35,N,014970,500,75 억,,21582,N,N,0,N,00,N 20250206,150259,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2905,-10,5,-0.34,9739155,3361,98.82,2880,2915,2880,3785,2045,2915,2897.70,0.14,0,236,2948,2931,2898,2881,2848,2940,2890,76,870,500,1920,5,1,15125000,439,21.52,0.72,12,0.02,135.00,4008.00,4455,20240425,-34.79,2790,20250203,4.12,3345,-13.15,20250102,2790,4.12,20250203,4455,-34.79,20240425,2790,4.12,20250203,0.35,N,014970,500,75 억,,21582,N,N,0,N,00,N 20250206,140300,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2905,-10,5,-0.34,9675275,3339,98.18,2880,2915,2880,3785,2045,2915,2897.66,0.14,0,236,2948,2931,2898,2881,2848,2940,2890,76,870,500,1920,5,1,15125000,439,21.52,0.72,12,0.02,135.00,4008.00,4455,20240425,-34.79,2790,20250203,4.12,3345,-13.15,20250102,2790,4.12,20250203,4455,-34.79,20240425,2790,4.12,20250203,0.35,N,014970,500,75 억,,21582,N,N,0,N,00,N diff --git a/014990/price/prices-20250201.csv b/014990/price/prices-20250201.csv index 878a8b927c78..996a63c220d8 100644 --- a/014990/price/prices-20250201.csv +++ b/014990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160304,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,913,-17,5,-1.83,315293436,344920,64.94,945,945,903,1209,651,930,914.11,0.40,0,-45814,956,943,924,911,892,949,917,376,279,500,570,1,1,75112995,686,-39.70,1.73,12,0.46,-23.00,528.00,1250,20241213,-26.96,534,20240702,70.97,1056,-13.54,20250121,869,5.06,20250203,1250,-26.96,20241213,534,70.97,20240702,0.51,N,014990,500,375 억,,298870,N,N,0,N,00,N +20250207,150305,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,912,-18,5,-1.94,293413932,320947,60.43,945,945,903,1209,651,930,914.21,0.40,0,-42584,956,943,924,911,892,949,917,376,279,500,570,1,1,75112995,685,-39.65,1.73,12,0.43,-23.00,528.00,1250,20241213,-27.04,534,20240702,70.79,1056,-13.64,20250121,869,4.95,20250203,1250,-27.04,20241213,534,70.79,20240702,0.51,N,014990,500,375 억,,298870,N,N,0,N,00,N +20250207,140304,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,909,-21,5,-2.26,259649495,283850,53.44,945,945,903,1209,651,930,914.74,0.40,0,-50410,956,943,924,911,892,949,917,376,279,500,570,1,1,75112995,683,-39.52,1.72,12,0.38,-23.00,528.00,1250,20241213,-27.28,534,20240702,70.22,1056,-13.92,20250121,869,4.60,20250203,1250,-27.28,20241213,534,70.22,20240702,0.51,N,014990,500,375 억,,298870,N,N,0,N,00,N +20250207,130303,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,911,-19,5,-2.04,237419565,259441,48.85,945,945,903,1209,651,930,915.12,0.40,0,-57093,956,943,924,911,892,949,917,376,279,500,570,1,1,75112995,684,-39.61,1.73,12,0.35,-23.00,528.00,1250,20241213,-27.12,534,20240702,70.60,1056,-13.73,20250121,869,4.83,20250203,1250,-27.12,20241213,534,70.60,20240702,0.51,N,014990,500,375 억,,298870,N,N,0,N,00,N +20250207,120304,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,909,-21,5,-2.26,217625500,237655,44.74,945,945,903,1209,651,930,915.72,0.40,0,-56433,956,943,924,911,892,949,917,376,279,500,570,1,1,75112995,683,-39.52,1.72,12,0.32,-23.00,528.00,1250,20241213,-27.28,534,20240702,70.22,1056,-13.92,20250121,869,4.60,20250203,1250,-27.28,20241213,534,70.22,20240702,0.51,N,014990,500,375 억,,298870,N,N,0,N,00,N +20250207,110303,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,910,-20,5,-2.15,191870955,209281,39.40,945,945,903,1209,651,930,916.81,0.40,0,-54295,956,943,924,911,892,949,917,376,279,500,570,1,1,75112995,684,-39.57,1.72,12,0.28,-23.00,528.00,1250,20241213,-27.20,534,20240702,70.41,1056,-13.83,20250121,869,4.72,20250203,1250,-27.20,20241213,534,70.41,20240702,0.51,N,014990,500,375 억,,298870,N,N,0,N,00,N +20250207,100303,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,916,-14,5,-1.51,107896041,117015,22.03,945,945,913,1209,651,930,922.07,0.40,0,-38585,956,943,924,911,892,949,917,376,279,500,570,1,1,75112995,688,-39.83,1.73,12,0.16,-23.00,528.00,1250,20241213,-26.72,534,20240702,71.54,1056,-13.26,20250121,869,5.41,20250203,1250,-26.72,20241213,534,71.54,20240702,0.51,N,014990,500,375 억,,298870,N,N,0,N,00,N +20250207,090304,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,935,5,2,0.54,25848851,27734,5.22,945,945,920,1209,651,930,932.03,0.40,0,-23110,956,943,924,911,892,949,917,376,279,500,570,1,1,75112995,702,-40.65,1.77,12,0.04,-23.00,528.00,1250,20241213,-25.20,534,20240702,75.09,1056,-11.46,20250121,869,7.59,20250203,1250,-25.20,20241213,534,75.09,20240702,0.51,N,014990,500,375 억,,298870,N,N,0,N,00,N 20250206,160258,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,930,20,2,2.20,479898235,519699,183.49,923,937,905,1183,637,910,923.41,0.26,0,93408,977,943,926,892,875,935,884,376,273,500,560,1,1,75112995,699,-40.43,1.76,12,0.69,-23.00,528.00,1250,20241213,-25.60,534,20240702,74.16,1056,-11.93,20250121,869,7.02,20250203,1250,-25.60,20241213,534,74.16,20240702,0.51,N,014990,500,375 억,,194742,N,N,5,N,00,N 20250206,150259,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,920,10,2,1.10,454803179,492619,173.93,923,937,905,1183,637,910,923.24,0.26,0,98186,977,943,926,892,875,935,884,376,273,500,560,1,1,75112995,691,-40.00,1.74,12,0.66,-23.00,528.00,1250,20241213,-26.40,534,20240702,72.28,1056,-12.88,20250121,869,5.87,20250203,1250,-26.40,20241213,534,72.28,20240702,0.51,N,014990,500,375 억,,194742,N,N,5,N,00,N 20250206,140300,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,924,14,2,1.54,403088062,436531,154.13,923,937,905,1183,637,910,923.39,0.26,0,97594,977,943,926,892,875,935,884,376,273,500,560,1,1,75112995,694,-40.17,1.75,12,0.58,-23.00,528.00,1250,20241213,-26.08,534,20240702,73.03,1056,-12.50,20250121,869,6.33,20250203,1250,-26.08,20241213,534,73.03,20240702,0.51,N,014990,500,375 억,,194742,N,N,5,N,00,N diff --git a/015020/price/prices-20250201.csv b/015020/price/prices-20250201.csv index 1f7ee6a98ab6..e17ded3d2320 100644 --- a/015020/price/prices-20250201.csv +++ b/015020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160304,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1180,-78,5,-6.20,837706029,693750,87.47,1258,1280,1179,1635,881,1258,1207.52,0.27,0,-18592,1354,1305,1281,1232,1208,1294,1221,214,377,500,750,1,1,42851600,506,-17.35,1.15,12,1.62,-68.00,1027.00,2720,20241211,-56.62,541,20241118,118.11,2360,-50.00,20250102,1179,0.08,20250207,2720,-56.62,20241211,541,118.11,20241118,0.00,N,015020,500,214 억,,114385,N,N,0,N,00,N +20250207,150305,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1188,-70,5,-5.56,765341149,632452,79.74,1258,1280,1179,1635,881,1258,1210.12,0.27,0,-9257,1354,1305,1281,1232,1208,1294,1221,214,377,500,750,1,1,42851600,509,-17.47,1.16,12,1.48,-68.00,1027.00,2720,20241211,-56.32,541,20241118,119.59,2360,-49.66,20250102,1179,0.76,20250207,2720,-56.32,20241211,541,119.59,20241118,0.00,N,015020,500,214 억,,114385,N,N,0,N,00,N +20250207,140304,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1198,-60,5,-4.77,619542745,510114,64.32,1258,1280,1190,1635,881,1258,1214.52,0.27,0,-10401,1354,1305,1281,1232,1208,1294,1221,214,377,500,750,1,1,42851600,513,-17.62,1.17,12,1.19,-68.00,1027.00,2720,20241211,-55.96,541,20241118,121.44,2360,-49.24,20250102,1190,0.67,20250207,2720,-55.96,20241211,541,121.44,20241118,0.00,N,015020,500,214 억,,114385,N,N,0,N,00,N +20250207,130303,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1199,-59,5,-4.69,570415613,469081,59.15,1258,1280,1190,1635,881,1258,1216.03,0.27,0,-14010,1354,1305,1281,1232,1208,1294,1221,214,377,500,750,1,1,42851600,514,-17.63,1.17,12,1.09,-68.00,1027.00,2720,20241211,-55.92,541,20241118,121.63,2360,-49.19,20250102,1190,0.76,20250207,2720,-55.92,20241211,541,121.63,20241118,0.00,N,015020,500,214 억,,114385,N,N,0,N,00,N +20250207,120304,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1204,-54,5,-4.29,521296759,428189,53.99,1258,1280,1190,1635,881,1258,1217.45,0.27,0,-15927,1354,1305,1281,1232,1208,1294,1221,214,377,500,750,1,1,42851600,516,-17.71,1.17,12,1.00,-68.00,1027.00,2720,20241211,-55.74,541,20241118,122.55,2360,-48.98,20250102,1190,1.18,20250207,2720,-55.74,20241211,541,122.55,20241118,0.00,N,015020,500,214 억,,114385,N,N,0,N,00,N +20250207,110303,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1200,-58,5,-4.61,467607187,383465,48.35,1258,1280,1190,1635,881,1258,1219.43,0.27,0,-4507,1354,1305,1281,1232,1208,1294,1221,214,377,500,750,1,1,42851600,514,-17.65,1.17,12,0.89,-68.00,1027.00,2720,20241211,-55.88,541,20241118,121.81,2360,-49.15,20250102,1190,0.84,20250207,2720,-55.88,20241211,541,121.81,20241118,0.00,N,015020,500,214 억,,114385,N,N,0,N,00,N +20250207,100303,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1225,-33,5,-2.62,197028910,159394,20.10,1258,1280,1223,1635,881,1258,1236.11,0.27,0,-2030,1354,1305,1281,1232,1208,1294,1221,214,377,500,750,1,1,42851600,525,-18.01,1.19,12,0.37,-68.00,1027.00,2720,20241211,-54.96,541,20241118,126.43,2360,-48.09,20250102,1194,2.60,20250124,2720,-54.96,20241211,541,126.43,20241118,0.00,N,015020,500,214 억,,114385,N,N,0,N,00,N +20250207,090304,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1263,5,2,0.40,22753906,18113,2.28,1258,1280,1244,1635,881,1258,1256.22,0.27,0,-5899,1354,1305,1281,1232,1208,1294,1221,214,377,500,750,1,1,42851600,541,-18.57,1.23,12,0.04,-68.00,1027.00,2720,20241211,-53.57,541,20241118,133.46,2360,-46.48,20250102,1194,5.78,20250124,2720,-53.57,20241211,541,133.46,20241118,0.00,N,015020,500,214 억,,114385,N,N,0,N,00,N 20250206,160258,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1258,-12,5,-0.94,1019588584,790779,147.38,1288,1330,1257,1651,889,1270,1289.41,0.27,0,2420,1345,1307,1282,1244,1219,1295,1232,214,381,500,760,1,1,42851600,539,-18.50,1.22,12,1.85,-68.00,1027.00,2720,20241211,-53.75,541,20241118,132.53,2360,-46.69,20250102,1194,5.36,20250124,2720,-53.75,20241211,541,132.53,20241118,0.00,N,015020,500,214 억,,117394,N,N,0,N,00,N 20250206,150259,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1265,-5,5,-0.39,925215962,715862,133.42,1288,1330,1260,1651,889,1270,1292.45,0.27,0,44323,1345,1307,1282,1244,1219,1295,1232,214,381,500,760,1,1,42851600,542,-18.60,1.23,12,1.67,-68.00,1027.00,2720,20241211,-53.49,541,20241118,133.83,2360,-46.40,20250102,1194,5.95,20250124,2720,-53.49,20241211,541,133.83,20241118,0.00,N,015020,500,214 억,,117394,N,N,0,N,00,N 20250206,140301,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1277,7,2,0.55,823412552,635503,118.44,1288,1330,1260,1651,889,1270,1295.69,0.27,0,73533,1345,1307,1282,1244,1219,1295,1232,214,381,500,760,1,1,42851600,547,-18.78,1.24,12,1.48,-68.00,1027.00,2720,20241211,-53.05,541,20241118,136.04,2360,-45.89,20250102,1194,6.95,20250124,2720,-53.05,20241211,541,136.04,20241118,0.00,N,015020,500,214 억,,117394,N,N,0,N,00,N diff --git a/015230/price/prices-20250201.csv b/015230/price/prices-20250201.csv index 80ac3e36e2fa..d8741732c49d 100644 --- a/015230/price/prices-20250201.csv +++ b/015230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160304,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5240,0,3,0.00,398935220,76071,60.73,5250,5330,5190,6810,3670,5240,5244.36,5.90,0,5788,5413,5326,5223,5136,5033,5370,5180,143,1570,500,3660,10,1,28572230,1497,4.41,0.54,12,0.27,1188.00,9647.00,7100,20240507,-26.20,4490,20241209,16.70,5520,-5.07,20250122,4920,6.50,20250109,7100,-26.20,20240507,4490,16.70,20241209,1.85,N,015230,500,142 억,,1685725,N,N,0,N,00,N +20250207,150305,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5300,60,2,1.15,292978180,55864,44.60,5250,5330,5190,6810,3670,5240,5244.51,5.90,0,3486,5413,5326,5223,5136,5033,5370,5180,143,1570,500,3660,10,1,28572230,1514,4.46,0.55,12,0.20,1188.00,9647.00,7100,20240507,-25.35,4490,20241209,18.04,5520,-3.99,20250122,4920,7.72,20250109,7100,-25.35,20240507,4490,18.04,20241209,1.85,N,015230,500,142 억,,1685725,N,N,0,N,00,N +20250207,140304,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5230,-10,5,-0.19,232227010,44328,35.39,5250,5330,5190,6810,3670,5240,5238.83,5.90,0,1632,5413,5326,5223,5136,5033,5370,5180,143,1570,500,3660,10,1,28572230,1494,4.40,0.54,12,0.16,1188.00,9647.00,7100,20240507,-26.34,4490,20241209,16.48,5520,-5.25,20250122,4920,6.30,20250109,7100,-26.34,20240507,4490,16.48,20241209,1.85,N,015230,500,142 억,,1685725,N,N,0,N,00,N +20250207,130303,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5280,40,2,0.76,188578200,36014,28.75,5250,5330,5190,6810,3670,5240,5236.23,5.90,0,2189,5413,5326,5223,5136,5033,5370,5180,143,1570,500,3660,10,1,28572230,1509,4.44,0.55,12,0.13,1188.00,9647.00,7100,20240507,-25.63,4490,20241209,17.59,5520,-4.35,20250122,4920,7.32,20250109,7100,-25.63,20240507,4490,17.59,20241209,1.85,N,015230,500,142 억,,1685725,N,N,0,N,00,N +20250207,120304,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5200,-40,5,-0.76,153436650,29303,23.39,5250,5330,5190,6810,3670,5240,5236.18,5.90,0,2254,5413,5326,5223,5136,5033,5370,5180,143,1570,500,3660,10,1,28572230,1486,4.38,0.54,12,0.10,1188.00,9647.00,7100,20240507,-26.76,4490,20241209,15.81,5520,-5.80,20250122,4920,5.69,20250109,7100,-26.76,20240507,4490,15.81,20241209,1.85,N,015230,500,142 억,,1685725,N,N,0,N,00,N +20250207,110304,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5240,0,3,0.00,130546100,24913,19.89,5250,5330,5200,6810,3670,5240,5240.08,5.90,0,2632,5413,5326,5223,5136,5033,5370,5180,143,1570,500,3660,10,1,28572230,1497,4.41,0.54,12,0.09,1188.00,9647.00,7100,20240507,-26.20,4490,20241209,16.70,5520,-5.07,20250122,4920,6.50,20250109,7100,-26.20,20240507,4490,16.70,20241209,1.85,N,015230,500,142 억,,1685725,N,N,0,N,00,N +20250207,100304,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5240,0,3,0.00,93506420,17844,14.24,5250,5330,5200,6810,3670,5240,5240.22,5.90,0,1368,5413,5326,5223,5136,5033,5370,5180,143,1570,500,3660,10,1,28572230,1497,4.41,0.54,12,0.06,1188.00,9647.00,7100,20240507,-26.20,4490,20241209,16.70,5520,-5.07,20250122,4920,6.50,20250109,7100,-26.20,20240507,4490,16.70,20241209,1.85,N,015230,500,142 억,,1685725,N,N,0,N,00,N +20250207,090305,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5250,10,2,0.19,4815930,918,0.73,5250,5250,5240,6810,3670,5240,5247.78,5.90,0,-324,5413,5326,5223,5136,5033,5370,5180,143,1570,500,3660,10,1,28572230,1500,4.42,0.54,12,0.00,1188.00,9647.00,7100,20240507,-26.06,4490,20241209,16.93,5520,-4.89,20250122,4920,6.71,20250109,7100,-26.06,20240507,4490,16.93,20241209,1.85,N,015230,500,142 억,,1685725,N,N,0,N,00,N 20250206,160258,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5240,140,2,2.75,651224540,124299,245.28,5130,5310,5120,6630,3570,5100,5239.18,5.83,0,17123,5206,5152,5106,5052,5006,5130,5030,143,1530,500,3570,10,1,28572230,1497,4.41,0.54,12,0.44,1188.00,9647.00,7100,20240507,-26.20,4490,20241209,16.70,5520,-5.07,20250122,4920,6.50,20250109,7100,-26.20,20240507,4490,16.70,20241209,1.87,N,015230,500,142 억,,1664990,N,N,38,N,00,N 20250206,150259,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5260,160,2,3.14,625921090,119462,235.74,5130,5310,5120,6630,3570,5100,5239.50,5.83,0,16268,5206,5152,5106,5052,5006,5130,5030,143,1530,500,3570,10,1,28572230,1503,4.43,0.55,12,0.42,1188.00,9647.00,7100,20240507,-25.92,4490,20241209,17.15,5520,-4.71,20250122,4920,6.91,20250109,7100,-25.92,20240507,4490,17.15,20241209,1.87,N,015230,500,142 억,,1664990,N,N,38,N,00,N 20250206,140301,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5220,120,2,2.35,521875640,99669,196.68,5130,5310,5120,6630,3570,5100,5236.09,5.83,0,19875,5206,5152,5106,5052,5006,5130,5030,143,1530,500,3570,10,1,28572230,1491,4.39,0.54,12,0.35,1188.00,9647.00,7100,20240507,-26.48,4490,20241209,16.26,5520,-5.43,20250122,4920,6.10,20250109,7100,-26.48,20240507,4490,16.26,20241209,1.87,N,015230,500,142 억,,1664990,N,N,38,N,00,N diff --git a/015260/price/prices-20250201.csv b/015260/price/prices-20250201.csv index de43cb6efc25..48d59b7f3ee4 100644 --- a/015260/price/prices-20250201.csv +++ b/015260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160305,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,528,3,2,0.57,11160927,21160,53.04,525,548,525,682,368,525,527.45,0.00,0,-2186,564,544,532,512,500,538,506,226,157,500,360,1,1,45116894,238,-2.42,0.73,12,0.05,-218.00,726.00,1363,20240328,-61.26,502,20250203,5.18,707,-25.32,20250123,502,5.18,20250203,1363,-61.26,20240328,502,5.18,20250203,0.01,N,015260,500,225 억,,0,N,N,1,N,00,N +20250207,150306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,525,0,3,0.00,9562279,18124,45.43,525,548,525,682,368,525,527.60,0.00,0,-1735,564,544,532,512,500,538,506,226,157,500,360,1,1,45116894,237,-2.41,0.72,12,0.04,-218.00,726.00,1363,20240328,-61.48,502,20250203,4.58,707,-25.74,20250123,502,4.58,20250203,1363,-61.48,20240328,502,4.58,20250203,0.01,N,015260,500,225 억,,0,N,N,19,N,00,N +20250207,140304,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,525,0,3,0.00,8335601,15788,39.57,525,548,525,682,368,525,527.97,0.00,0,-1844,564,544,532,512,500,538,506,226,157,500,360,1,1,45116894,237,-2.41,0.72,12,0.03,-218.00,726.00,1363,20240328,-61.48,502,20250203,4.58,707,-25.74,20250123,502,4.58,20250203,1363,-61.48,20240328,502,4.58,20250203,0.01,N,015260,500,225 억,,0,N,N,19,N,00,N +20250207,130304,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,526,1,2,0.19,6411554,12130,30.41,525,548,525,682,368,525,528.57,0.00,0,-2446,564,544,532,512,500,538,506,226,157,500,360,1,1,45116894,237,-2.41,0.72,12,0.03,-218.00,726.00,1363,20240328,-61.41,502,20250203,4.78,707,-25.60,20250123,502,4.78,20250203,1363,-61.41,20240328,502,4.78,20250203,0.01,N,015260,500,225 억,,0,N,N,19,N,00,N +20250207,120304,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,529,4,2,0.76,4924750,9305,23.32,525,548,525,682,368,525,529.26,0.00,0,-2446,564,544,532,512,500,538,506,226,157,500,360,1,1,45116894,239,-2.43,0.73,12,0.02,-218.00,726.00,1363,20240328,-61.19,502,20250203,5.38,707,-25.18,20250123,502,5.38,20250203,1363,-61.19,20240328,502,5.38,20250203,0.01,N,015260,500,225 억,,0,N,N,19,N,00,N +20250207,110304,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,526,1,2,0.19,4498693,8498,21.30,525,548,525,682,368,525,529.38,0.00,0,-2446,564,544,532,512,500,538,506,226,157,500,360,1,1,45116894,237,-2.41,0.72,12,0.02,-218.00,726.00,1363,20240328,-61.41,502,20250203,4.78,707,-25.60,20250123,502,4.78,20250203,1363,-61.41,20240328,502,4.78,20250203,0.01,N,015260,500,225 억,,0,N,N,19,N,00,N +20250207,100304,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,538,13,2,2.48,970686,1824,4.57,525,548,525,682,368,525,532.17,0.00,0,-186,564,544,532,512,500,538,506,226,157,500,360,1,1,45116894,243,-2.47,0.74,12,0.00,-218.00,726.00,1363,20240328,-60.53,502,20250203,7.17,707,-23.90,20250123,502,7.17,20250203,1363,-60.53,20240328,502,7.17,20250203,0.01,N,015260,500,225 억,,0,N,N,19,N,00,N +20250207,090305,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,525,0,3,0.00,6300,12,0.03,525,525,525,682,368,525,525.00,0.00,0,-1,564,544,532,512,500,538,506,226,157,500,360,1,1,45116894,237,-2.41,0.72,12,0.00,-218.00,726.00,1363,20240328,-61.48,502,20250203,4.58,707,-25.74,20250123,502,4.58,20250203,1363,-61.48,20240328,502,4.58,20250203,0.01,N,015260,500,225 억,,0,N,N,19,N,00,N 20250206,160259,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,525,-5,5,-0.94,20997298,39891,68.62,552,552,520,689,371,530,526.37,0.00,0,841,571,550,533,512,495,542,504,226,159,500,370,1,1,45116894,237,-2.41,0.72,12,0.09,-218.00,726.00,1363,20240328,-61.48,502,20250203,4.58,707,-25.74,20250123,502,4.58,20250203,1363,-61.48,20240328,502,4.58,20250203,0.01,N,015260,500,225 억,,0,N,N,19,N,00,N 20250206,150300,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,527,-3,5,-0.57,19949322,37897,65.19,552,552,520,689,371,530,526.41,0.00,0,909,571,550,533,512,495,542,504,226,159,500,370,1,1,45116894,238,-2.42,0.73,12,0.08,-218.00,726.00,1363,20240328,-61.34,502,20250203,4.98,707,-25.46,20250123,502,4.98,20250203,1363,-61.34,20240328,502,4.98,20250203,0.01,N,015260,500,225 억,,0,N,N,10,N,00,N 20250206,140301,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,527,-3,5,-0.57,16481145,31304,53.85,552,552,520,689,371,530,526.49,0.00,0,1279,571,550,533,512,495,542,504,226,159,500,370,1,1,45116894,238,-2.42,0.73,12,0.07,-218.00,726.00,1363,20240328,-61.34,502,20250203,4.98,707,-25.46,20250123,502,4.98,20250203,1363,-61.34,20240328,502,4.98,20250203,0.01,N,015260,500,225 억,,0,N,N,10,N,00,N diff --git a/015360/price/prices-20250201.csv b/015360/price/prices-20250201.csv index 58014335ef29..e315cd02d81e 100644 --- a/015360/price/prices-20250201.csv +++ b/015360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160305,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51200,500,2,0.99,343225100,6703,40.52,51300,51500,50700,65900,35500,50700,51204.70,9.26,0,1965,51500,51100,50600,50200,49700,51300,50400,300,15200,5000,37510,100,1,6000000,3072,13.00,0.60,12,0.11,3939.00,85750.00,57800,20241226,-11.42,33200,20240125,54.22,51500,-0.58,20250207,48650,5.24,20250108,57800,-11.42,20241226,36050,42.02,20240207,0.24,N,015360,5000,300 억,,555846,N,N,13,N,00,N +20250207,150306,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51100,400,2,0.79,330266400,6449,38.99,51300,51500,50700,65900,35500,50700,51212.03,9.26,0,1984,51500,51100,50600,50200,49700,51300,50400,300,15200,5000,37510,100,1,6000000,3066,12.97,0.60,12,0.11,3939.00,85750.00,57800,20241226,-11.59,33200,20240125,53.92,51500,-0.78,20250207,48650,5.04,20250108,57800,-11.59,20241226,36050,41.75,20240207,0.24,N,015360,5000,300 억,,555846,N,N,19,N,00,N +20250207,140305,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51300,600,2,1.18,307545900,6004,36.30,51300,51500,50700,65900,35500,50700,51223.50,9.26,0,1921,51500,51100,50600,50200,49700,51300,50400,300,15200,5000,37510,100,1,6000000,3078,13.02,0.60,12,0.10,3939.00,85750.00,57800,20241226,-11.25,33200,20240125,54.52,51500,-0.39,20250207,48650,5.45,20250108,57800,-11.25,20241226,36050,42.30,20240207,0.24,N,015360,5000,300 억,,555846,N,N,19,N,00,N +20250207,130304,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51200,500,2,0.99,304625900,5947,35.95,51300,51500,50700,65900,35500,50700,51223.46,9.26,0,1914,51500,51100,50600,50200,49700,51300,50400,300,15200,5000,37510,100,1,6000000,3072,13.00,0.60,12,0.10,3939.00,85750.00,57800,20241226,-11.42,33200,20240125,54.22,51500,-0.58,20250207,48650,5.24,20250108,57800,-11.42,20241226,36050,42.02,20240207,0.24,N,015360,5000,300 억,,555846,N,N,19,N,00,N +20250207,120305,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51200,500,2,0.99,237466700,4637,28.03,51300,51500,50700,65900,35500,50700,51211.28,9.26,0,1214,51500,51100,50600,50200,49700,51300,50400,300,15200,5000,37510,100,1,6000000,3072,13.00,0.60,12,0.08,3939.00,85750.00,57800,20241226,-11.42,33200,20240125,54.22,51500,-0.58,20250207,48650,5.24,20250108,57800,-11.42,20241226,36050,42.02,20240207,0.24,N,015360,5000,300 억,,555846,N,N,19,N,00,N +20250207,110304,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51200,500,2,0.99,218849900,4273,25.83,51300,51500,50700,65900,35500,50700,51216.92,9.26,0,1164,51500,51100,50600,50200,49700,51300,50400,300,15200,5000,37510,100,1,6000000,3072,13.00,0.60,12,0.07,3939.00,85750.00,57800,20241226,-11.42,33200,20240125,54.22,51500,-0.58,20250207,48650,5.24,20250108,57800,-11.42,20241226,36050,42.02,20240207,0.24,N,015360,5000,300 억,,555846,N,N,19,N,00,N +20250207,100304,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51400,700,2,1.38,150529500,2937,17.75,51300,51500,50700,65900,35500,50700,51252.81,9.26,0,1032,51500,51100,50600,50200,49700,51300,50400,300,15200,5000,37510,100,1,6000000,3084,13.05,0.60,12,0.05,3939.00,85750.00,57800,20241226,-11.07,33200,20240125,54.82,51500,-0.19,20250207,48650,5.65,20250108,57800,-11.07,20241226,36050,42.58,20240207,0.24,N,015360,5000,300 억,,555846,N,N,19,N,00,N +20250207,090305,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,51200,500,2,0.99,7995500,156,0.94,51300,51300,51200,65900,35500,50700,51253.21,9.26,0,-48,51500,51100,50600,50200,49700,51300,50400,300,15200,5000,37510,100,1,6000000,3072,13.00,0.60,12,0.00,3939.00,85750.00,57800,20241226,-11.42,33200,20240125,54.22,51300,-0.19,20250207,48650,5.24,20250108,57800,-11.42,20241226,36050,42.02,20240207,0.24,N,015360,5000,300 억,,555846,N,N,19,N,00,N 20250206,160259,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,50700,600,2,1.20,835242800,16542,434.29,50400,51000,50100,65100,35100,50100,50492.24,9.12,0,6089,50600,50350,50150,49900,49700,50250,49800,300,15000,5000,37070,100,1,6000000,3042,12.87,0.59,12,0.28,3939.00,85750.00,57800,20241226,-12.28,33200,20240125,52.71,51100,-0.78,20250131,48650,4.21,20250108,57800,-12.28,20241226,35550,42.62,20240206,0.24,N,015360,5000,300 억,,547318,N,N,19,N,00,N 20250206,150300,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,50700,600,2,1.20,823635800,16313,428.28,50400,51000,50100,65100,35100,50100,50489.54,9.12,0,5957,50600,50350,50150,49900,49700,50250,49800,300,15000,5000,37070,100,1,6000000,3042,12.87,0.59,12,0.27,3939.00,85750.00,57800,20241226,-12.28,33200,20240125,52.71,51100,-0.78,20250131,48650,4.21,20250108,57800,-12.28,20241226,35550,42.62,20240206,0.24,N,015360,5000,300 억,,547318,N,N,0,N,00,N 20250206,140301,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,50500,400,2,0.80,577255500,11451,300.63,50400,50800,50100,65100,35100,50100,50410.92,9.12,0,3801,50600,50350,50150,49900,49700,50250,49800,300,15000,5000,37070,100,1,6000000,3030,12.82,0.59,12,0.19,3939.00,85750.00,57800,20241226,-12.63,33200,20240125,52.11,51100,-1.17,20250131,48650,3.80,20250108,57800,-12.63,20241226,35550,42.05,20240206,0.24,N,015360,5000,300 억,,547318,N,N,0,N,00,N diff --git a/015590/price/prices-20250201.csv b/015590/price/prices-20250201.csv index c4fb4c1e6334..51726c2eca5a 100644 --- a/015590/price/prices-20250201.csv +++ b/015590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160305,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,824,20240131,-37.50,349,20240202,47.56,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.05,N,015590,500,1184 억,,22235721,N,N,0,N,00,N +20250207,150306,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,824,20240131,-37.50,349,20240202,47.56,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.05,N,015590,500,1184 억,,22235721,N,N,0,N,00,N +20250207,140305,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,824,20240131,-37.50,349,20240202,47.56,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.05,N,015590,500,1184 억,,22235721,N,N,0,N,00,N +20250207,130304,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,824,20240131,-37.50,349,20240202,47.56,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.05,N,015590,500,1184 억,,22235721,N,N,0,N,00,N +20250207,120305,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,824,20240131,-37.50,349,20240202,47.56,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.05,N,015590,500,1184 억,,22235721,N,N,0,N,00,N +20250207,110304,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,824,20240131,-37.50,349,20240202,47.56,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.05,N,015590,500,1184 억,,22235721,N,N,0,N,00,N +20250207,100305,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,824,20240131,-37.50,349,20240202,47.56,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.05,N,015590,500,1184 억,,22235721,N,N,0,N,00,N +20250207,090306,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,824,20240131,-37.50,349,20240202,47.56,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.05,N,015590,500,1184 억,,22235721,N,N,0,N,00,N 20250206,160259,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,824,20240131,-37.50,349,20240202,47.56,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.05,N,015590,500,1184 억,,22235721,N,N,0,N,00,N 20250206,150300,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,824,20240131,-37.50,349,20240202,47.56,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.05,N,015590,500,1184 억,,22235721,N,N,0,N,00,N 20250206,140302,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,824,20240131,-37.50,349,20240202,47.56,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.05,N,015590,500,1184 억,,22235721,N,N,0,N,00,N diff --git a/015710/price/prices-20250201.csv b/015710/price/prices-20250201.csv index ebf805d5aefc..39fc6b811a70 100644 --- a/015710/price/prices-20250201.csv +++ b/015710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4210,-55,5,-1.29,211916410,50165,88.80,4265,4290,4175,5540,2990,4265,4224.39,1.34,0,2097,4388,4326,4288,4226,4188,4307,4207,88,1275,500,2810,5,1,17530500,738,24.34,0.59,12,0.29,173.00,7196.00,5650,20241029,-25.49,3200,20240909,31.56,5040,-16.47,20250106,4090,2.93,20250203,5650,-25.49,20241029,3200,31.56,20240909,3.63,N,015710,500,87 억,,235382,N,N,0,N,00,N +20250207,150306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4215,-50,5,-1.17,191596925,45341,80.26,4265,4290,4175,5540,2990,4265,4225.69,1.34,0,3530,4388,4326,4288,4226,4188,4307,4207,88,1275,500,2810,5,1,17530500,739,24.36,0.59,12,0.26,173.00,7196.00,5650,20241029,-25.40,3200,20240909,31.72,5040,-16.37,20250106,4090,3.06,20250203,5650,-25.40,20241029,3200,31.72,20240909,3.63,N,015710,500,87 억,,235382,N,N,0,N,00,N +20250207,140305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4205,-60,5,-1.41,171073415,40471,71.64,4265,4290,4175,5540,2990,4265,4227.06,1.34,0,1455,4388,4326,4288,4226,4188,4307,4207,88,1275,500,2810,5,1,17530500,737,24.31,0.58,12,0.23,173.00,7196.00,5650,20241029,-25.58,3200,20240909,31.41,5040,-16.57,20250106,4090,2.81,20250203,5650,-25.58,20241029,3200,31.41,20240909,3.63,N,015710,500,87 억,,235382,N,N,0,N,00,N +20250207,130304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4210,-55,5,-1.29,152639150,36085,63.88,4265,4290,4175,5540,2990,4265,4229.99,1.34,0,-180,4388,4326,4288,4226,4188,4307,4207,88,1275,500,2810,5,1,17530500,738,24.34,0.59,12,0.21,173.00,7196.00,5650,20241029,-25.49,3200,20240909,31.56,5040,-16.47,20250106,4090,2.93,20250203,5650,-25.49,20241029,3200,31.56,20240909,3.63,N,015710,500,87 억,,235382,N,N,0,N,00,N +20250207,120305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4220,-45,5,-1.06,103508820,24371,43.14,4265,4290,4220,5540,2990,4265,4247.21,1.34,0,7,4388,4326,4288,4226,4188,4307,4207,88,1275,500,2810,5,1,17530500,740,24.39,0.59,12,0.14,173.00,7196.00,5650,20241029,-25.31,3200,20240909,31.88,5040,-16.27,20250106,4090,3.18,20250203,5650,-25.31,20241029,3200,31.88,20240909,3.63,N,015710,500,87 억,,235382,N,N,0,N,00,N +20250207,110305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4260,-5,5,-0.12,66836990,15706,27.80,4265,4290,4235,5540,2990,4265,4255.51,1.34,0,1064,4388,4326,4288,4226,4188,4307,4207,88,1275,500,2810,5,1,17530500,747,24.62,0.59,12,0.09,173.00,7196.00,5650,20241029,-24.60,3200,20240909,33.12,5040,-15.48,20250106,4090,4.16,20250203,5650,-24.60,20241029,3200,33.12,20240909,3.63,N,015710,500,87 억,,235382,N,N,0,N,00,N +20250207,100305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4255,-10,5,-0.23,36089940,8468,14.99,4265,4290,4240,5540,2990,4265,4261.92,1.34,0,3142,4388,4326,4288,4226,4188,4307,4207,88,1275,500,2810,5,1,17530500,746,24.60,0.59,12,0.05,173.00,7196.00,5650,20241029,-24.69,3200,20240909,32.97,5040,-15.58,20250106,4090,4.03,20250203,5650,-24.69,20241029,3200,32.97,20240909,3.63,N,015710,500,87 억,,235382,N,N,0,N,00,N +20250207,090306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4260,-5,5,-0.12,3751590,877,1.55,4265,4290,4260,5540,2990,4265,4277.75,1.34,0,-272,4388,4326,4288,4226,4188,4307,4207,88,1275,500,2810,5,1,17530500,747,24.62,0.59,12,0.01,173.00,7196.00,5650,20241029,-24.60,3200,20240909,33.12,5040,-15.48,20250106,4090,4.16,20250203,5650,-24.60,20241029,3200,33.12,20240909,3.63,N,015710,500,87 억,,235382,N,N,0,N,00,N 20250206,160259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4265,-25,5,-0.58,239978015,56020,176.01,4290,4350,4250,5570,3005,4290,4284.56,1.39,0,-9071,4360,4325,4270,4235,4180,4342,4252,88,1280,500,2830,5,1,17530500,748,24.65,0.59,12,0.32,173.00,7196.00,5650,20241029,-24.51,3200,20240909,33.28,5040,-15.38,20250106,4090,4.28,20250203,5650,-24.51,20241029,3200,33.28,20240909,3.65,N,015710,500,87 억,,244525,N,N,0,N,00,N 20250206,150300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4300,10,2,0.23,210244240,49062,154.15,4290,4350,4250,5570,3005,4290,4285.28,1.39,0,-8753,4360,4325,4270,4235,4180,4342,4252,88,1280,500,2830,5,1,17530500,754,24.86,0.60,12,0.28,173.00,7196.00,5650,20241029,-23.89,3200,20240909,34.38,5040,-14.68,20250106,4090,5.13,20250203,5650,-23.89,20241029,3200,34.38,20240909,3.65,N,015710,500,87 억,,244525,N,N,0,N,00,N 20250206,140302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4265,-25,5,-0.58,130749820,30405,95.53,4290,4350,4260,5570,3005,4290,4300.27,1.39,0,-8095,4360,4325,4270,4235,4180,4342,4252,88,1280,500,2830,5,1,17530500,748,24.65,0.59,12,0.17,173.00,7196.00,5650,20241029,-24.51,3200,20240909,33.28,5040,-15.38,20250106,4090,4.28,20250203,5650,-24.51,20241029,3200,33.28,20240909,3.65,N,015710,500,87 억,,244525,N,N,0,N,00,N diff --git a/015750/price/prices-20250201.csv b/015750/price/prices-20250201.csv index dca7782d52ce..c94e24d8d650 100644 --- a/015750/price/prices-20250201.csv +++ b/015750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160306,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5240,40,2,0.77,1449668850,275059,99.58,5170,5330,5130,6760,3640,5200,5270.48,6.74,0,-12357,5386,5292,5236,5142,5086,5265,5115,400,1560,500,3840,10,1,80000000,4192,2.47,0.32,12,0.34,2124.00,16604.00,10990,20240226,-52.32,4550,20241209,15.16,5420,-3.32,20250109,4825,8.60,20250203,10990,-52.32,20240226,4550,15.16,20241209,2.51,N,015750,500,400 억,,5389828,N,N,9749,N,00,N +20250207,150307,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5270,70,2,1.35,1300453560,246618,89.29,5170,5330,5130,6760,3640,5200,5273.15,6.74,0,-12143,5386,5292,5236,5142,5086,5265,5115,400,1560,500,3840,10,1,80000000,4216,2.48,0.32,12,0.31,2124.00,16604.00,10990,20240226,-52.05,4550,20241209,15.82,5420,-2.77,20250109,4825,9.22,20250203,10990,-52.05,20240226,4550,15.82,20241209,2.51,N,015750,500,400 억,,5389828,N,N,7531,N,00,N +20250207,140305,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5270,70,2,1.35,1162353350,220427,79.80,5170,5330,5130,6760,3640,5200,5273.19,6.74,0,-10410,5386,5292,5236,5142,5086,5265,5115,400,1560,500,3840,10,1,80000000,4216,2.48,0.32,12,0.28,2124.00,16604.00,10990,20240226,-52.05,4550,20241209,15.82,5420,-2.77,20250109,4825,9.22,20250203,10990,-52.05,20240226,4550,15.82,20241209,2.51,N,015750,500,400 억,,5389828,N,N,7531,N,00,N +20250207,130305,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5310,110,2,2.12,1026172980,194697,70.49,5170,5330,5130,6760,3640,5200,5270.62,6.74,0,-3833,5386,5292,5236,5142,5086,5265,5115,400,1560,500,3840,10,1,80000000,4248,2.50,0.32,12,0.24,2124.00,16604.00,10990,20240226,-51.68,4550,20241209,16.70,5420,-2.03,20250109,4825,10.05,20250203,10990,-51.68,20240226,4550,16.70,20241209,2.51,N,015750,500,400 억,,5389828,N,N,7531,N,00,N +20250207,120305,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5290,90,2,1.73,848297310,161190,58.36,5170,5330,5130,6760,3640,5200,5262.72,6.74,0,-2093,5386,5292,5236,5142,5086,5265,5115,400,1560,500,3840,10,1,80000000,4232,2.49,0.32,12,0.20,2124.00,16604.00,10990,20240226,-51.87,4550,20241209,16.26,5420,-2.40,20250109,4825,9.64,20250203,10990,-51.87,20240226,4550,16.26,20241209,2.51,N,015750,500,400 억,,5389828,N,N,7531,N,00,N +20250207,110305,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5320,120,2,2.31,560254740,106912,38.71,5170,5320,5130,6760,3640,5200,5240.34,6.74,0,-1850,5386,5292,5236,5142,5086,5265,5115,400,1560,500,3840,10,1,80000000,4256,2.50,0.32,12,0.13,2124.00,16604.00,10990,20240226,-51.59,4550,20241209,16.92,5420,-1.85,20250109,4825,10.26,20250203,10990,-51.59,20240226,4550,16.92,20241209,2.51,N,015750,500,400 억,,5389828,N,N,7531,N,00,N +20250207,100305,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5260,60,2,1.15,301814750,57975,20.99,5170,5290,5130,6760,3640,5200,5205.95,6.74,0,3286,5386,5292,5236,5142,5086,5265,5115,400,1560,500,3840,10,1,80000000,4208,2.48,0.32,12,0.07,2124.00,16604.00,10990,20240226,-52.14,4550,20241209,15.60,5420,-2.95,20250109,4825,9.02,20250203,10990,-52.14,20240226,4550,15.60,20241209,2.51,N,015750,500,400 억,,5389828,N,N,7531,N,00,N +20250207,090306,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5140,-60,5,-1.15,61707030,11963,4.33,5170,5170,5130,6760,3640,5200,5158.15,6.74,0,594,5386,5292,5236,5142,5086,5265,5115,400,1560,500,3840,10,1,80000000,4112,2.42,0.31,12,0.01,2124.00,16604.00,10990,20240226,-53.23,4550,20241209,12.97,5420,-5.17,20250109,4825,6.53,20250203,10990,-53.23,20240226,4550,12.97,20241209,2.51,N,015750,500,400 억,,5389828,N,N,7531,N,00,N 20250206,160300,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5200,-70,5,-1.33,1446801410,275652,53.77,5260,5330,5180,6850,3690,5270,5248.70,6.81,0,-24433,5583,5426,5253,5096,4923,5505,5175,400,1580,500,3890,10,1,80000000,4160,2.45,0.31,12,0.34,2124.00,16604.00,10990,20240226,-52.68,4550,20241209,14.29,5420,-4.06,20250109,4825,7.77,20250203,10990,-52.68,20240226,4550,14.29,20241209,2.57,N,015750,500,400 억,,5450647,N,N,7531,N,00,N 20250206,150301,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5220,-50,5,-0.95,1364752120,259881,50.69,5260,5330,5180,6850,3690,5270,5251.45,6.81,0,-23774,5583,5426,5253,5096,4923,5505,5175,400,1580,500,3890,10,1,80000000,4176,2.46,0.31,12,0.32,2124.00,16604.00,10990,20240226,-52.50,4550,20241209,14.73,5420,-3.69,20250109,4825,8.19,20250203,10990,-52.50,20240226,4550,14.73,20241209,2.57,N,015750,500,400 억,,5450647,N,N,2392,N,00,N 20250206,140302,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5250,-20,5,-0.38,1125013460,213886,41.72,5260,5330,5190,6850,3690,5270,5259.87,6.81,0,-22118,5583,5426,5253,5096,4923,5505,5175,400,1580,500,3890,10,1,80000000,4200,2.47,0.32,12,0.27,2124.00,16604.00,10990,20240226,-52.23,4550,20241209,15.38,5420,-3.14,20250109,4825,8.81,20250203,10990,-52.23,20240226,4550,15.38,20241209,2.57,N,015750,500,400 억,,5450647,N,N,2392,N,00,N diff --git a/015760/price/prices-20250201.csv b/015760/price/prices-20250201.csv index e3b27a514cf0..cdb72e7604ef 100644 --- a/015760/price/prices-20250201.csv +++ b/015760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160306,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,20750,-450,5,-2.12,20545519350,985983,110.06,21050,21100,20750,27550,14850,21200,20837.77,39.72,-222025,-236611,21466,21332,21166,21032,20866,21350,21050,32098,6350,5000,15680,50,1,641964077,133208,-2.76,0.37,12,0.15,-7512.00,55837.00,25450,20240314,-18.47,18190,20240805,14.07,21400,-3.04,20250122,19400,6.96,20250102,25450,-18.47,20240314,18190,14.07,20240805,0.30,N,015760,5000,32098 억,,102000384,N,N,6892,N,00,N +20250207,150307,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,20850,-350,5,-1.65,18391959500,882371,98.49,21050,21100,20750,27550,14850,21200,20843.79,39.72,-216806,-232766,21466,21332,21166,21032,20866,21350,21050,32098,6350,5000,15680,50,1,641964077,133850,-2.78,0.37,12,0.14,-7512.00,55837.00,25450,20240314,-18.07,18190,20240805,14.62,21400,-2.57,20250122,19400,7.47,20250102,25450,-18.07,20240314,18190,14.62,20240805,0.30,N,015760,5000,32098 억,,102005603,N,N,23354,N,00,N +20250207,140306,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,20800,-400,5,-1.89,16407544250,787024,87.85,21050,21100,20750,27550,14850,21200,20847.57,39.73,-212500,-223882,21466,21332,21166,21032,20866,21350,21050,32098,6350,5000,15680,50,1,641964077,133529,-2.77,0.37,12,0.12,-7512.00,55837.00,25450,20240314,-18.27,18190,20240805,14.35,21400,-2.80,20250122,19400,7.22,20250102,25450,-18.27,20240314,18190,14.35,20240805,0.30,N,015760,5000,32098 억,,102009909,N,N,23354,N,00,N +20250207,130305,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,20750,-450,5,-2.12,13801061550,661695,73.86,21050,21100,20750,27550,14850,21200,20857.13,39.74,-168720,-177382,21466,21332,21166,21032,20866,21350,21050,32098,6350,5000,15680,50,1,641964077,133208,-2.76,0.37,12,0.10,-7512.00,55837.00,25450,20240314,-18.47,18190,20240805,14.07,21400,-3.04,20250122,19400,6.96,20250102,25450,-18.47,20240314,18190,14.07,20240805,0.30,N,015760,5000,32098 억,,102053689,N,N,23354,N,00,N +20250207,120306,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,20750,-450,5,-2.12,12281962250,588558,65.70,21050,21100,20750,27550,14850,21200,20867.88,39.75,-151006,-157193,21466,21332,21166,21032,20866,21350,21050,32098,6350,5000,15680,50,1,641964077,133208,-2.76,0.37,12,0.09,-7512.00,55837.00,25450,20240314,-18.47,18190,20240805,14.07,21400,-3.04,20250122,19400,6.96,20250102,25450,-18.47,20240314,18190,14.07,20240805,0.30,N,015760,5000,32098 억,,102071403,N,N,23354,N,00,N +20250207,110305,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,20800,-400,5,-1.89,10764171000,515531,57.54,21050,21100,20750,27550,14850,21200,20879.77,39.75,-144217,-143784,21466,21332,21166,21032,20866,21350,21050,32098,6350,5000,15680,50,1,641964077,133529,-2.77,0.37,12,0.08,-7512.00,55837.00,25450,20240314,-18.27,18190,20240805,14.35,21400,-2.80,20250122,19400,7.22,20250102,25450,-18.27,20240314,18190,14.35,20240805,0.30,N,015760,5000,32098 억,,102078192,N,N,23354,N,00,N +20250207,100305,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,20900,-300,5,-1.42,7070273100,338114,37.74,21050,21100,20800,27550,14850,21200,20910.91,39.77,-101861,-97240,21466,21332,21166,21032,20866,21350,21050,32098,6350,5000,15680,50,1,641964077,134170,-2.78,0.37,12,0.05,-7512.00,55837.00,25450,20240314,-17.88,18190,20240805,14.90,21400,-2.34,20250122,19400,7.73,20250102,25450,-17.88,20240314,18190,14.90,20240805,0.30,N,015760,5000,32098 억,,102120548,N,N,23354,N,00,N +20250207,090306,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,20900,-300,5,-1.42,1933947850,92222,10.29,21050,21100,20900,27550,14850,21200,20970.54,39.79,-36221,-26484,21466,21332,21166,21032,20866,21350,21050,32098,6350,5000,15680,50,1,641964077,134170,-2.78,0.37,12,0.01,-7512.00,55837.00,25450,20240314,-17.88,18190,20240805,14.90,21400,-2.34,20250122,19400,7.73,20250102,25450,-17.88,20240314,18190,14.90,20240805,0.30,N,015760,5000,32098 억,,102186188,N,N,23354,N,00,N 20250206,160300,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21200,150,2,0.71,18782302200,887990,72.38,21200,21300,21000,27350,14750,21050,21151.36,39.80,-71594,-66889,21450,21250,20950,20750,20450,21350,20850,32098,6300,5000,15570,50,1,641964077,136096,-2.82,0.38,12,0.14,-7512.00,55837.00,25450,20240314,-16.70,18190,20240805,16.55,21400,-0.93,20250122,19400,9.28,20250102,25450,-16.70,20240314,18190,16.55,20240805,0.29,N,015760,5000,32098 억,,102195875,N,N,23354,N,00,N 20250206,150301,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21100,50,2,0.24,16491314100,779730,63.56,21200,21300,21000,27350,14750,21050,21150.03,39.81,-43414,-60488,21450,21250,20950,20750,20450,21350,20850,32098,6300,5000,15570,50,1,641964077,135454,-2.81,0.38,12,0.12,-7512.00,55837.00,25450,20240314,-17.09,18190,20240805,16.00,21400,-1.40,20250122,19400,8.76,20250102,25450,-17.09,20240314,18190,16.00,20240805,0.29,N,015760,5000,32098 억,,102224055,N,N,819,N,00,N 20250206,140303,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21200,150,2,0.71,12455295300,588772,47.99,21200,21300,21000,27350,14750,21050,21154.70,39.82,-20307,-39390,21450,21250,20950,20750,20450,21350,20850,32098,6300,5000,15570,50,1,641964077,136096,-2.82,0.38,12,0.09,-7512.00,55837.00,25450,20240314,-16.70,18190,20240805,16.55,21400,-0.93,20250122,19400,9.28,20250102,25450,-16.70,20240314,18190,16.55,20240805,0.29,N,015760,5000,32098 억,,102247162,N,N,819,N,00,N diff --git a/015860/price/prices-20250201.csv b/015860/price/prices-20250201.csv index 4cbf3dd18cf3..cf197744b19d 100644 --- a/015860/price/prices-20250201.csv +++ b/015860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160306,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3735,-15,5,-0.40,133814155,35904,89.46,3725,3790,3710,4875,2625,3750,3727.00,2.85,0,-12312,3806,3777,3746,3717,3686,3780,3720,499,1125,1000,2770,5,1,49347483,1843,6.72,0.39,12,0.07,556.00,9488.00,4880,20240502,-23.46,3450,20241209,8.26,3930,-4.96,20250122,3645,2.47,20250113,4880,-23.46,20240502,3450,8.26,20241209,1.15,N,015860,1000,498 억,,1406227,N,N,2,N,00,N +20250207,150307,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3715,-35,5,-0.93,102247880,27419,68.32,3725,3790,3710,4875,2625,3750,3729.09,2.85,0,-10183,3806,3777,3746,3717,3686,3780,3720,499,1125,1000,2770,5,1,49347483,1833,6.68,0.39,12,0.06,556.00,9488.00,4880,20240502,-23.87,3450,20241209,7.68,3930,-5.47,20250122,3645,1.92,20250113,4880,-23.87,20240502,3450,7.68,20241209,1.15,N,015860,1000,498 억,,1406227,N,N,23,N,00,N +20250207,140306,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3715,-35,5,-0.93,79243620,21230,52.90,3725,3790,3715,4875,2625,3750,3732.62,2.85,0,-6226,3806,3777,3746,3717,3686,3780,3720,499,1125,1000,2770,5,1,49347483,1833,6.68,0.39,12,0.04,556.00,9488.00,4880,20240502,-23.87,3450,20241209,7.68,3930,-5.47,20250122,3645,1.92,20250113,4880,-23.87,20240502,3450,7.68,20241209,1.15,N,015860,1000,498 억,,1406227,N,N,23,N,00,N +20250207,130305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3715,-35,5,-0.93,78113535,20926,52.14,3725,3790,3715,4875,2625,3750,3732.85,2.85,0,-6171,3806,3777,3746,3717,3686,3780,3720,499,1125,1000,2770,5,1,49347483,1833,6.68,0.39,12,0.04,556.00,9488.00,4880,20240502,-23.87,3450,20241209,7.68,3930,-5.47,20250122,3645,1.92,20250113,4880,-23.87,20240502,3450,7.68,20241209,1.15,N,015860,1000,498 억,,1406227,N,N,23,N,00,N +20250207,120306,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3740,-10,5,-0.27,49025185,13107,32.66,3725,3790,3725,4875,2625,3750,3740.38,2.85,0,-6655,3806,3777,3746,3717,3686,3780,3720,499,1125,1000,2770,5,1,49347483,1846,6.73,0.39,12,0.03,556.00,9488.00,4880,20240502,-23.36,3450,20241209,8.41,3930,-4.83,20250122,3645,2.61,20250113,4880,-23.36,20240502,3450,8.41,20241209,1.15,N,015860,1000,498 억,,1406227,N,N,23,N,00,N +20250207,110305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3750,0,3,0.00,31686165,8468,21.10,3725,3790,3725,4875,2625,3750,3741.87,2.85,0,-5786,3806,3777,3746,3717,3686,3780,3720,499,1125,1000,2770,5,1,49347483,1851,6.74,0.40,12,0.02,556.00,9488.00,4880,20240502,-23.16,3450,20241209,8.70,3930,-4.58,20250122,3645,2.88,20250113,4880,-23.16,20240502,3450,8.70,20241209,1.15,N,015860,1000,498 억,,1406227,N,N,23,N,00,N +20250207,100306,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3750,0,3,0.00,21214775,5679,14.15,3725,3755,3725,4875,2625,3750,3735.65,2.85,0,-3859,3806,3777,3746,3717,3686,3780,3720,499,1125,1000,2770,5,1,49347483,1851,6.74,0.40,12,0.01,556.00,9488.00,4880,20240502,-23.16,3450,20241209,8.70,3930,-4.58,20250122,3645,2.88,20250113,4880,-23.16,20240502,3450,8.70,20241209,1.15,N,015860,1000,498 억,,1406227,N,N,23,N,00,N +20250207,090307,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3755,5,2,0.13,1136190,305,0.76,3725,3755,3725,4875,2625,3750,3725.21,2.85,0,-235,3806,3777,3746,3717,3686,3780,3720,499,1125,1000,2770,5,1,49347483,1853,6.75,0.40,12,0.00,556.00,9488.00,4880,20240502,-23.05,3450,20241209,8.84,3930,-4.45,20250122,3645,3.02,20250113,4880,-23.05,20240502,3450,8.84,20241209,1.15,N,015860,1000,498 억,,1406227,N,N,23,N,00,N 20250206,160300,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3750,10,2,0.27,149605280,39964,120.52,3750,3775,3715,4860,2620,3740,3743.50,2.85,0,-2154,3793,3766,3738,3711,3683,3752,3697,499,1120,1000,2760,5,1,49347483,1851,6.74,0.40,12,0.08,556.00,9488.00,4880,20240502,-23.16,3450,20241209,8.70,3930,-4.58,20250122,3645,2.88,20250113,4880,-23.16,20240502,3450,8.70,20241209,1.14,N,015860,1000,498 억,,1406176,N,N,23,N,00,N 20250206,150301,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3740,0,3,0.00,146081920,39024,117.68,3750,3775,3715,4860,2620,3740,3743.39,2.85,0,-1850,3793,3766,3738,3711,3683,3752,3697,499,1120,1000,2760,5,1,49347483,1846,6.73,0.39,12,0.08,556.00,9488.00,4880,20240502,-23.36,3450,20241209,8.41,3930,-4.83,20250122,3645,2.61,20250113,4880,-23.36,20240502,3450,8.41,20241209,1.14,N,015860,1000,498 억,,1406176,N,N,16,N,00,N 20250206,140303,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3745,5,2,0.13,127313275,34005,102.55,3750,3775,3715,4860,2620,3740,3743.96,2.85,0,-1944,3793,3766,3738,3711,3683,3752,3697,499,1120,1000,2760,5,1,49347483,1848,6.74,0.39,12,0.07,556.00,9488.00,4880,20240502,-23.26,3450,20241209,8.55,3930,-4.71,20250122,3645,2.74,20250113,4880,-23.26,20240502,3450,8.55,20241209,1.14,N,015860,1000,498 억,,1406176,N,N,16,N,00,N diff --git a/015890/price/prices-20250201.csv b/015890/price/prices-20250201.csv index 9c62db79181d..8a0d5d0af4d6 100644 --- a/015890/price/prices-20250201.csv +++ b/015890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4920,10,2,0.20,93172965,18960,51.63,4895,4935,4895,6380,3440,4910,4914.17,1.37,0,4966,4960,4935,4905,4880,4850,4947,4892,146,1470,500,3630,5,1,29228750,1438,8.83,0.46,12,0.06,557.00,10740.00,6540,20240215,-24.77,4720,20240805,4.24,5030,-2.19,20250106,4815,2.18,20250203,6540,-24.77,20240215,4720,4.24,20240805,1.08,N,015890,500,146 억,,399875,N,N,1,N,00,N +20250207,150307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4925,15,2,0.31,86893035,17683,48.15,4895,4935,4895,6380,3440,4910,4913.93,1.37,0,5128,4960,4935,4905,4880,4850,4947,4892,146,1470,500,3630,5,1,29228750,1440,8.84,0.46,12,0.06,557.00,10740.00,6540,20240215,-24.69,4720,20240805,4.34,5030,-2.09,20250106,4815,2.28,20250203,6540,-24.69,20240215,4720,4.34,20240805,1.08,N,015890,500,146 억,,399875,N,N,13,N,00,N +20250207,140306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4915,5,2,0.10,78545770,15987,43.53,4895,4935,4895,6380,3440,4910,4913.10,1.37,0,4740,4960,4935,4905,4880,4850,4947,4892,146,1470,500,3630,5,1,29228750,1437,8.82,0.46,12,0.05,557.00,10740.00,6540,20240215,-24.85,4720,20240805,4.13,5030,-2.29,20250106,4815,2.08,20250203,6540,-24.85,20240215,4720,4.13,20240805,1.08,N,015890,500,146 억,,399875,N,N,13,N,00,N +20250207,130306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4925,15,2,0.31,76230600,15516,42.25,4895,4935,4895,6380,3440,4910,4913.03,1.37,0,4814,4960,4935,4905,4880,4850,4947,4892,146,1470,500,3630,5,1,29228750,1440,8.84,0.46,12,0.05,557.00,10740.00,6540,20240215,-24.69,4720,20240805,4.34,5030,-2.09,20250106,4815,2.28,20250203,6540,-24.69,20240215,4720,4.34,20240805,1.08,N,015890,500,146 억,,399875,N,N,13,N,00,N +20250207,120306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4910,0,3,0.00,68636200,13971,38.04,4895,4935,4895,6380,3440,4910,4912.76,1.37,0,4705,4960,4935,4905,4880,4850,4947,4892,146,1470,500,3630,5,1,29228750,1435,8.82,0.46,12,0.05,557.00,10740.00,6540,20240215,-24.92,4720,20240805,4.03,5030,-2.39,20250106,4815,1.97,20250203,6540,-24.92,20240215,4720,4.03,20240805,1.08,N,015890,500,146 억,,399875,N,N,13,N,00,N +20250207,110306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4905,-5,5,-0.10,48921340,9950,27.09,4895,4935,4895,6380,3440,4910,4916.72,1.37,0,4803,4960,4935,4905,4880,4850,4947,4892,146,1470,500,3630,5,1,29228750,1434,8.81,0.46,12,0.03,557.00,10740.00,6540,20240215,-25.00,4720,20240805,3.92,5030,-2.49,20250106,4815,1.87,20250203,6540,-25.00,20240215,4720,3.92,20240805,1.08,N,015890,500,146 억,,399875,N,N,13,N,00,N +20250207,100306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4910,0,3,0.00,34786040,7069,19.25,4895,4935,4895,6380,3440,4910,4920.93,1.37,0,3984,4960,4935,4905,4880,4850,4947,4892,146,1470,500,3630,5,1,29228750,1435,8.82,0.46,12,0.02,557.00,10740.00,6540,20240215,-24.92,4720,20240805,4.03,5030,-2.39,20250106,4815,1.97,20250203,6540,-24.92,20240215,4720,4.03,20240805,1.08,N,015890,500,146 억,,399875,N,N,13,N,00,N +20250207,090307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4920,10,2,0.20,1455110,297,0.81,4895,4920,4895,6380,3440,4910,4899.36,1.37,0,-140,4960,4935,4905,4880,4850,4947,4892,146,1470,500,3630,5,1,29228750,1438,8.83,0.46,12,0.00,557.00,10740.00,6540,20240215,-24.77,4720,20240805,4.24,5030,-2.19,20250106,4815,2.18,20250203,6540,-24.77,20240215,4720,4.24,20240805,1.08,N,015890,500,146 억,,399875,N,N,13,N,00,N 20250206,160300,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4910,40,2,0.82,179473720,36725,159.24,4880,4930,4875,6330,3410,4870,4886.73,1.34,0,8252,4906,4887,4876,4857,4846,4885,4855,146,1460,500,3600,5,1,29228750,1435,8.82,0.46,12,0.13,557.00,10740.00,6540,20240215,-24.92,4720,20240805,4.03,5030,-2.39,20250106,4815,1.97,20250203,6540,-24.92,20240215,4720,4.03,20240805,1.08,N,015890,500,146 억,,391126,N,N,13,N,00,N 20250206,150301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4900,30,2,0.62,139436600,28558,123.83,4880,4930,4875,6330,3410,4870,4882.58,1.34,0,6643,4906,4887,4876,4857,4846,4885,4855,146,1460,500,3600,5,1,29228750,1432,8.80,0.46,12,0.10,557.00,10740.00,6540,20240215,-25.08,4720,20240805,3.81,5030,-2.58,20250106,4815,1.77,20250203,6540,-25.08,20240215,4720,3.81,20240805,1.08,N,015890,500,146 억,,391126,N,N,10,N,00,N 20250206,140303,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4880,10,2,0.21,70079485,14350,62.22,4880,4930,4875,6330,3410,4870,4883.59,1.34,0,690,4906,4887,4876,4857,4846,4885,4855,146,1460,500,3600,5,1,29228750,1426,8.76,0.45,12,0.05,557.00,10740.00,6540,20240215,-25.38,4720,20240805,3.39,5030,-2.98,20250106,4815,1.35,20250203,6540,-25.38,20240215,4720,3.39,20240805,1.08,N,015890,500,146 억,,391126,N,N,10,N,00,N diff --git a/016090/price/prices-20250201.csv b/016090/price/prices-20250201.csv index 45fe90461987..941175c01e26 100644 --- a/016090/price/prices-20250201.csv +++ b/016090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2340,20,2,0.86,460104400,195818,190.90,2325,2380,2315,3015,1625,2320,2349.65,4.57,0,9916,2346,2332,2311,2297,2276,2340,2305,269,695,500,1710,5,1,44282310,1036,4.45,0.40,12,0.44,526.00,5879.00,2445,20241212,-4.29,1759,20240805,33.03,2380,-1.68,20250207,2200,6.36,20250122,2445,-4.29,20241212,1759,33.03,20240805,2.73,N,016090,500,269 억,,2025722,N,N,1,N,00,N +20250207,150308,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2335,15,2,0.65,455178270,193709,188.84,2325,2380,2315,3015,1625,2320,2349.80,4.57,0,10495,2346,2332,2311,2297,2276,2340,2305,269,695,500,1710,5,1,44282310,1034,4.44,0.40,12,0.44,526.00,5879.00,2445,20241212,-4.50,1759,20240805,32.75,2380,-1.89,20250207,2200,6.14,20250122,2445,-4.50,20241212,1759,32.75,20240805,2.73,N,016090,500,269 억,,2025722,N,N,21,N,00,N +20250207,140306,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2335,15,2,0.65,445348575,189506,184.74,2325,2380,2315,3015,1625,2320,2350.05,4.57,0,12029,2346,2332,2311,2297,2276,2340,2305,269,695,500,1710,5,1,44282310,1034,4.44,0.40,12,0.43,526.00,5879.00,2445,20241212,-4.50,1759,20240805,32.75,2380,-1.89,20250207,2200,6.14,20250122,2445,-4.50,20241212,1759,32.75,20240805,2.73,N,016090,500,269 억,,2025722,N,N,21,N,00,N +20250207,130306,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2350,30,2,1.29,424197165,180461,175.93,2325,2380,2315,3015,1625,2320,2350.63,4.57,0,12777,2346,2332,2311,2297,2276,2340,2305,269,695,500,1710,5,1,44282310,1041,4.47,0.40,12,0.41,526.00,5879.00,2445,20241212,-3.89,1759,20240805,33.60,2380,-1.26,20250207,2200,6.82,20250122,2445,-3.89,20241212,1759,33.60,20240805,2.73,N,016090,500,269 억,,2025722,N,N,21,N,00,N +20250207,120306,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2365,45,2,1.94,293668605,125376,122.23,2325,2365,2315,3015,1625,2320,2342.30,4.57,0,20296,2346,2332,2311,2297,2276,2340,2305,269,695,500,1710,5,1,44282310,1047,4.50,0.40,12,0.28,526.00,5879.00,2445,20241212,-3.27,1759,20240805,34.45,2365,0.00,20250207,2200,7.50,20250122,2445,-3.27,20241212,1759,34.45,20240805,2.73,N,016090,500,269 억,,2025722,N,N,21,N,00,N +20250207,110306,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2350,30,2,1.29,216841495,92792,90.46,2325,2360,2315,3015,1625,2320,2336.86,4.57,0,18805,2346,2332,2311,2297,2276,2340,2305,269,695,500,1710,5,1,44282310,1041,4.47,0.40,12,0.21,526.00,5879.00,2445,20241212,-3.89,1759,20240805,33.60,2360,-0.42,20250207,2200,6.82,20250122,2445,-3.89,20241212,1759,33.60,20240805,2.73,N,016090,500,269 억,,2025722,N,N,21,N,00,N +20250207,100306,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2335,15,2,0.65,118007510,50636,49.36,2325,2340,2315,3015,1625,2320,2330.51,4.57,0,13604,2346,2332,2311,2297,2276,2340,2305,269,695,500,1710,5,1,44282310,1034,4.44,0.40,12,0.11,526.00,5879.00,2445,20241212,-4.50,1759,20240805,32.75,2350,-0.64,20250102,2200,6.14,20250122,2445,-4.50,20241212,1759,32.75,20240805,2.73,N,016090,500,269 억,,2025722,N,N,21,N,00,N +20250207,090307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2330,10,2,0.43,43158155,18537,18.07,2325,2335,2315,3015,1625,2320,2328.22,4.57,0,14110,2346,2332,2311,2297,2276,2340,2305,269,695,500,1710,5,1,44282310,1032,4.43,0.40,12,0.04,526.00,5879.00,2445,20241212,-4.70,1759,20240805,32.46,2350,-0.85,20250102,2200,5.91,20250122,2445,-4.70,20241212,1759,32.46,20240805,2.73,N,016090,500,269 억,,2025722,N,N,21,N,00,N 20250206,160301,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2320,10,2,0.43,237135725,102578,54.94,2310,2325,2290,3000,1620,2310,2311.76,4.63,0,-22392,2383,2346,2308,2271,2233,2327,2252,269,690,500,1700,5,1,44282310,1027,4.41,0.39,12,0.23,526.00,5879.00,2445,20241212,-5.11,1759,20240805,31.89,2350,-1.28,20250102,2200,5.45,20250122,2445,-5.11,20241212,1759,31.89,20240805,2.76,N,016090,500,269 억,,2050864,N,N,21,N,00,N 20250206,150302,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2305,-5,5,-0.22,193088390,83541,44.74,2310,2325,2290,3000,1620,2310,2311.30,4.63,0,-20135,2383,2346,2308,2271,2233,2327,2252,269,690,500,1700,5,1,44282310,1021,4.38,0.39,12,0.19,526.00,5879.00,2445,20241212,-5.73,1759,20240805,31.04,2350,-1.91,20250102,2200,4.77,20250122,2445,-5.73,20241212,1759,31.04,20240805,2.76,N,016090,500,269 억,,2050864,N,N,15,N,00,N 20250206,140303,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2305,-5,5,-0.22,169862945,73472,39.35,2310,2325,2290,3000,1620,2310,2311.94,4.63,0,-19643,2383,2346,2308,2271,2233,2327,2252,269,690,500,1700,5,1,44282310,1021,4.38,0.39,12,0.17,526.00,5879.00,2445,20241212,-5.73,1759,20240805,31.04,2350,-1.91,20250102,2200,4.77,20250122,2445,-5.73,20241212,1759,31.04,20240805,2.76,N,016090,500,269 억,,2050864,N,N,15,N,00,N diff --git a/016100/price/prices-20250201.csv b/016100/price/prices-20250201.csv index d9e6d9271ff3..3edb46f8eb8d 100644 --- a/016100/price/prices-20250201.csv +++ b/016100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2570,0,3,0.00,13347275,5205,33.06,2550,2575,2545,3340,1800,2570,2564.32,0.97,0,-349,2603,2586,2558,2541,2513,2572,2527,96,770,500,1640,5,1,19100894,491,214.17,1.09,12,0.03,12.00,2365.00,3990,20240709,-35.59,1886,20240325,36.27,3105,-17.23,20250117,2400,7.08,20250102,3990,-35.59,20240709,1886,36.27,20240325,0.24,N,016100,500,95 억,,186065,N,N,0,N,00,N +20250207,150308,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2570,0,3,0.00,9643750,3756,23.86,2550,2575,2545,3340,1800,2570,2567.56,0.97,0,-214,2603,2586,2558,2541,2513,2572,2527,96,770,500,1640,5,1,19100894,491,214.17,1.09,12,0.02,12.00,2365.00,3990,20240709,-35.59,1886,20240325,36.27,3105,-17.23,20250117,2400,7.08,20250102,3990,-35.59,20240709,1886,36.27,20240325,0.24,N,016100,500,95 억,,186065,N,N,0,N,00,N +20250207,140307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2575,5,2,0.19,9093040,3541,22.49,2550,2575,2545,3340,1800,2570,2567.93,0.97,0,-215,2603,2586,2558,2541,2513,2572,2527,96,770,500,1640,5,1,19100894,492,214.58,1.09,12,0.02,12.00,2365.00,3990,20240709,-35.46,1886,20240325,36.53,3105,-17.07,20250117,2400,7.29,20250102,3990,-35.46,20240709,1886,36.53,20240325,0.24,N,016100,500,95 억,,186065,N,N,0,N,00,N +20250207,130306,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2570,0,3,0.00,8311775,3237,20.56,2550,2570,2545,3340,1800,2570,2567.74,0.97,0,-216,2603,2586,2558,2541,2513,2572,2527,96,770,500,1640,5,1,19100894,491,214.17,1.09,12,0.02,12.00,2365.00,3990,20240709,-35.59,1886,20240325,36.27,3105,-17.23,20250117,2400,7.08,20250102,3990,-35.59,20240709,1886,36.27,20240325,0.24,N,016100,500,95 억,,186065,N,N,0,N,00,N +20250207,120307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2570,0,3,0.00,7877445,3068,19.49,2550,2570,2545,3340,1800,2570,2567.62,0.97,0,-217,2603,2586,2558,2541,2513,2572,2527,96,770,500,1640,5,1,19100894,491,214.17,1.09,12,0.02,12.00,2365.00,3990,20240709,-35.59,1886,20240325,36.27,3105,-17.23,20250117,2400,7.08,20250102,3990,-35.59,20240709,1886,36.27,20240325,0.24,N,016100,500,95 억,,186065,N,N,0,N,00,N +20250207,110306,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2570,0,3,0.00,7533065,2934,18.64,2550,2570,2545,3340,1800,2570,2567.51,0.97,0,-218,2603,2586,2558,2541,2513,2572,2527,96,770,500,1640,5,1,19100894,491,214.17,1.09,12,0.02,12.00,2365.00,3990,20240709,-35.59,1886,20240325,36.27,3105,-17.23,20250117,2400,7.08,20250102,3990,-35.59,20240709,1886,36.27,20240325,0.24,N,016100,500,95 억,,186065,N,N,0,N,00,N +20250207,100306,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2565,-5,5,-0.19,1895265,740,4.70,2550,2565,2550,3340,1800,2570,2561.17,0.97,0,-137,2603,2586,2558,2541,2513,2572,2527,96,770,500,1640,5,1,19100894,490,213.75,1.08,12,0.00,12.00,2365.00,3990,20240709,-35.71,1886,20240325,36.00,3105,-17.39,20250117,2400,6.88,20250102,3990,-35.71,20240709,1886,36.00,20240325,0.24,N,016100,500,95 억,,186065,N,N,0,N,00,N +20250207,090307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2565,-5,5,-0.19,484515,190,1.21,2550,2565,2550,3340,1800,2570,2550.08,0.97,0,158,2603,2586,2558,2541,2513,2572,2527,96,770,500,1640,5,1,19100894,490,213.75,1.08,12,0.00,12.00,2365.00,3990,20240709,-35.71,1886,20240325,36.00,3105,-17.39,20250117,2400,6.88,20250102,3990,-35.71,20240709,1886,36.00,20240325,0.24,N,016100,500,95 억,,186065,N,N,0,N,00,N 20250206,160301,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2570,-5,5,-0.19,40020665,15744,163.47,2575,2575,2530,3345,1805,2575,2541.96,0.98,0,-390,2618,2596,2558,2536,2498,2607,2547,96,770,500,1640,5,1,19100894,491,214.17,1.09,12,0.08,12.00,2365.00,3990,20240709,-35.59,1886,20240325,36.27,3105,-17.23,20250117,2400,7.08,20250102,3990,-35.59,20240709,1886,36.27,20240325,0.24,N,016100,500,95 억,,186440,N,N,0,N,00,N 20250206,150302,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2560,-15,5,-0.58,35911020,14140,146.82,2575,2575,2530,3345,1805,2575,2539.68,0.98,0,-262,2618,2596,2558,2536,2498,2607,2547,96,770,500,1640,5,1,19100894,489,213.33,1.08,12,0.07,12.00,2365.00,3990,20240709,-35.84,1886,20240325,35.74,3105,-17.55,20250117,2400,6.67,20250102,3990,-35.84,20240709,1886,35.74,20240325,0.24,N,016100,500,95 억,,186440,N,N,0,N,00,N 20250206,140304,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2550,-25,5,-0.97,24513190,9656,100.26,2575,2575,2530,3345,1805,2575,2538.65,0.98,0,186,2618,2596,2558,2536,2498,2607,2547,96,770,500,1640,5,1,19100894,487,212.50,1.08,12,0.05,12.00,2365.00,3990,20240709,-36.09,1886,20240325,35.21,3105,-17.87,20250117,2400,6.25,20250102,3990,-36.09,20240709,1886,35.21,20240325,0.24,N,016100,500,95 억,,186440,N,N,0,N,00,N diff --git a/016250/price/prices-20250201.csv b/016250/price/prices-20250201.csv index 5bb291e83768..42f08e0dea79 100644 --- a/016250/price/prices-20250201.csv +++ b/016250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13610,-10,5,-0.07,34255760,2511,41.84,13700,13800,13600,17700,9540,13620,13642.28,1.48,0,-25,13913,13766,13553,13406,13193,13840,13480,167,4080,5000,9530,10,1,3243585,441,-1.34,0.20,12,0.08,-10143.00,69106.00,19110,20240202,-28.78,11770,20241209,15.63,13890,-2.02,20250109,12260,11.01,20250120,18940,-28.14,20240219,11770,15.63,20241209,0.03,N,016250,5000,167 억,,47956,N,N,0,N,00,N +20250207,150308,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13640,20,2,0.15,31996330,2345,39.08,13700,13800,13600,17700,9540,13620,13644.49,1.48,0,-1,13913,13766,13553,13406,13193,13840,13480,167,4080,5000,9530,10,1,3243585,442,-1.34,0.20,12,0.07,-10143.00,69106.00,19110,20240202,-28.62,11770,20241209,15.89,13890,-1.80,20250109,12260,11.26,20250120,18940,-27.98,20240219,11770,15.89,20241209,0.03,N,016250,5000,167 억,,47956,N,N,0,N,00,N +20250207,140307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13670,50,2,0.37,30918260,2266,37.76,13700,13800,13600,17700,9540,13620,13644.42,1.48,0,5,13913,13766,13553,13406,13193,13840,13480,167,4080,5000,9530,10,1,3243585,443,-1.35,0.20,12,0.07,-10143.00,69106.00,19110,20240202,-28.47,11770,20241209,16.14,13890,-1.58,20250109,12260,11.50,20250120,18940,-27.82,20240219,11770,16.14,20241209,0.03,N,016250,5000,167 억,,47956,N,N,0,N,00,N +20250207,130306,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13670,50,2,0.37,30740560,2253,37.54,13700,13800,13600,17700,9540,13620,13644.28,1.48,0,6,13913,13766,13553,13406,13193,13840,13480,167,4080,5000,9530,10,1,3243585,443,-1.35,0.20,12,0.07,-10143.00,69106.00,19110,20240202,-28.47,11770,20241209,16.14,13890,-1.58,20250109,12260,11.50,20250120,18940,-27.82,20240219,11770,16.14,20241209,0.03,N,016250,5000,167 억,,47956,N,N,0,N,00,N +20250207,120307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13670,50,2,0.37,27581480,2022,33.69,13700,13800,13600,17700,9540,13620,13640.69,1.48,0,-14,13913,13766,13553,13406,13193,13840,13480,167,4080,5000,9530,10,1,3243585,443,-1.35,0.20,12,0.06,-10143.00,69106.00,19110,20240202,-28.47,11770,20241209,16.14,13890,-1.58,20250109,12260,11.50,20250120,18940,-27.82,20240219,11770,16.14,20241209,0.03,N,016250,5000,167 억,,47956,N,N,0,N,00,N +20250207,110306,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13690,70,2,0.51,16104280,1179,19.65,13700,13800,13610,17700,9540,13620,13659.27,1.48,0,-12,13913,13766,13553,13406,13193,13840,13480,167,4080,5000,9530,10,1,3243585,444,-1.35,0.20,12,0.04,-10143.00,69106.00,19110,20240202,-28.36,11770,20241209,16.31,13890,-1.44,20250109,12260,11.66,20250120,18940,-27.72,20240219,11770,16.31,20241209,0.03,N,016250,5000,167 억,,47956,N,N,0,N,00,N +20250207,100307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13680,60,2,0.44,13152420,963,16.05,13700,13800,13610,17700,9540,13620,13657.76,1.48,0,-25,13913,13766,13553,13406,13193,13840,13480,167,4080,5000,9530,10,1,3243585,444,-1.35,0.20,12,0.03,-10143.00,69106.00,19110,20240202,-28.41,11770,20241209,16.23,13890,-1.51,20250109,12260,11.58,20250120,18940,-27.77,20240219,11770,16.23,20241209,0.03,N,016250,5000,167 억,,47956,N,N,0,N,00,N +20250207,090308,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13790,170,2,1.25,495780,36,0.60,13700,13800,13700,17700,9540,13620,13771.67,1.48,0,2,13913,13766,13553,13406,13193,13840,13480,167,4080,5000,9530,10,1,3243585,447,-1.36,0.20,12,0.00,-10143.00,69106.00,19110,20240202,-27.84,11770,20241209,17.16,13890,-0.72,20250109,12260,12.48,20250120,18940,-27.19,20240219,11770,17.16,20241209,0.03,N,016250,5000,167 억,,47956,N,N,0,N,00,N 20250206,160301,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13620,280,2,2.10,81551020,6001,103.45,13340,13700,13340,17340,9340,13340,13589.57,1.47,0,259,13640,13490,13340,13190,13040,13565,13265,167,4000,5000,9330,10,1,3243585,442,-1.34,0.20,12,0.19,-10143.00,69106.00,19110,20240202,-28.73,11770,20241209,15.72,13890,-1.94,20250109,12260,11.09,20250120,18940,-28.09,20240219,11770,15.72,20241209,0.03,N,016250,5000,167 억,,47697,N,N,0,N,00,N 20250206,150302,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13600,260,2,1.95,75793110,5577,96.14,13340,13700,13340,17340,9340,13340,13590.30,1.47,0,242,13640,13490,13340,13190,13040,13565,13265,167,4000,5000,9330,10,1,3243585,441,-1.34,0.20,12,0.17,-10143.00,69106.00,19110,20240202,-28.83,11770,20241209,15.55,13890,-2.09,20250109,12260,10.93,20250120,18940,-28.19,20240219,11770,15.55,20241209,0.03,N,016250,5000,167 억,,47697,N,N,0,N,00,N 20250206,140304,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13670,330,2,2.47,58520520,4307,74.25,13340,13700,13340,17340,9340,13340,13587.30,1.47,0,160,13640,13490,13340,13190,13040,13565,13265,167,4000,5000,9330,10,1,3243585,443,-1.35,0.20,12,0.13,-10143.00,69106.00,19110,20240202,-28.47,11770,20241209,16.14,13890,-1.58,20250109,12260,11.50,20250120,18940,-27.82,20240219,11770,16.14,20241209,0.03,N,016250,5000,167 억,,47697,N,N,0,N,00,N diff --git a/016360/price/prices-20250201.csv b/016360/price/prices-20250201.csv index b80c383fc4ca..baba5b387f66 100644 --- a/016360/price/prices-20250201.csv +++ b/016360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160307,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47200,800,2,1.72,13622521100,289001,108.75,46400,47600,46400,60300,32500,46400,47136.59,30.99,0,37469,47833,47116,46683,45966,45533,46900,45750,4585,13900,5000,35260,50,1,89300000,42150,7.70,0.64,12,0.32,6130.00,74162.00,50700,20241203,-6.90,35350,20240419,33.52,47600,-0.84,20250207,42350,11.45,20250106,50700,-6.90,20241203,35350,33.52,20240419,0.20,N,016360,5000,4584 억,,27674142,N,N,334,N,00,N +20250207,150308,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47200,800,2,1.72,12531225600,265879,100.05,46400,47600,46400,60300,32500,46400,47131.31,30.99,0,36467,47833,47116,46683,45966,45533,46900,45750,4585,13900,5000,35260,50,1,89300000,42150,7.70,0.64,12,0.30,6130.00,74162.00,50700,20241203,-6.90,35350,20240419,33.52,47600,-0.84,20250207,42350,11.45,20250106,50700,-6.90,20241203,35350,33.52,20240419,0.20,N,016360,5000,4584 억,,27674142,N,N,135,N,00,N +20250207,140307,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47250,850,2,1.83,10658267750,226162,85.10,46400,47600,46400,60300,32500,46400,47126.70,30.99,0,37535,47833,47116,46683,45966,45533,46900,45750,4585,13900,5000,35260,50,1,89300000,42194,7.71,0.64,12,0.25,6130.00,74162.00,50700,20241203,-6.80,35350,20240419,33.66,47600,-0.74,20250207,42350,11.57,20250106,50700,-6.80,20241203,35350,33.66,20240419,0.20,N,016360,5000,4584 억,,27674142,N,N,135,N,00,N +20250207,130307,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47200,800,2,1.72,8821343400,187281,70.47,46400,47600,46400,60300,32500,46400,47102.18,30.99,0,29404,47833,47116,46683,45966,45533,46900,45750,4585,13900,5000,35260,50,1,89300000,42150,7.70,0.64,12,0.21,6130.00,74162.00,50700,20241203,-6.90,35350,20240419,33.52,47600,-0.84,20250207,42350,11.45,20250106,50700,-6.90,20241203,35350,33.52,20240419,0.20,N,016360,5000,4584 억,,27674142,N,N,135,N,00,N +20250207,120307,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47150,750,2,1.62,7845065700,166596,62.69,46400,47600,46400,60300,32500,46400,47090.36,30.99,0,22671,47833,47116,46683,45966,45533,46900,45750,4585,13900,5000,35260,50,1,89300000,42105,7.69,0.64,12,0.19,6130.00,74162.00,50700,20241203,-7.00,35350,20240419,33.38,47600,-0.95,20250207,42350,11.33,20250106,50700,-7.00,20241203,35350,33.38,20240419,0.20,N,016360,5000,4584 억,,27674142,N,N,135,N,00,N +20250207,110307,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47450,1050,2,2.26,6447105050,136974,51.54,46400,47600,46400,60300,32500,46400,47068.09,30.99,0,17337,47833,47116,46683,45966,45533,46900,45750,4585,13900,5000,35260,50,1,89300000,42373,7.74,0.64,12,0.15,6130.00,74162.00,50700,20241203,-6.41,35350,20240419,34.23,47600,-0.32,20250207,42350,12.04,20250106,50700,-6.41,20241203,35350,34.23,20240419,0.20,N,016360,5000,4584 억,,27674142,N,N,135,N,00,N +20250207,100307,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46950,550,2,1.19,2283889650,48780,18.36,46400,47150,46400,60300,32500,46400,46820.21,30.99,0,14070,47833,47116,46683,45966,45533,46900,45750,4585,13900,5000,35260,50,1,89300000,41926,7.66,0.63,12,0.05,6130.00,74162.00,50700,20241203,-7.40,35350,20240419,32.81,47400,-0.95,20250206,42350,10.86,20250106,50700,-7.40,20241203,35350,32.81,20240419,0.20,N,016360,5000,4584 억,,27674142,N,N,135,N,00,N +20250207,090308,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46500,100,2,0.22,170199000,3659,1.38,46400,46800,46400,60300,32500,46400,46515.17,30.99,0,306,47833,47116,46683,45966,45533,46900,45750,4585,13900,5000,35260,50,1,89300000,41525,7.59,0.63,12,0.00,6130.00,74162.00,50700,20241203,-8.28,35350,20240419,31.54,47400,-1.90,20250206,42350,9.80,20250106,50700,-8.28,20241203,35350,31.54,20240419,0.20,N,016360,5000,4584 억,,27674142,N,N,135,N,00,N 20250206,160302,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46400,-250,5,-0.54,12211794300,260931,114.32,46800,47400,46250,60600,32700,46650,46800.90,30.98,0,9235,47016,46832,46516,46332,46016,46925,46425,4585,13950,5000,35450,50,1,89300000,41435,7.57,0.63,12,0.29,6130.00,74162.00,50700,20241203,-8.48,35350,20240419,31.26,47400,-2.11,20250206,42350,9.56,20250106,50700,-8.48,20241203,35350,31.26,20240419,0.21,N,016360,5000,4584 억,,27664645,N,N,114,N,00,N 20250206,150302,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46350,-300,5,-0.64,10684342250,227997,99.89,46800,47400,46250,60600,32700,46650,46861.77,30.98,0,11827,47016,46832,46516,46332,46016,46925,46425,4585,13950,5000,35450,50,1,89300000,41391,7.56,0.62,12,0.26,6130.00,74162.00,50700,20241203,-8.58,35350,20240419,31.12,47400,-2.22,20250206,42350,9.45,20250106,50700,-8.58,20241203,35350,31.12,20240419,0.21,N,016360,5000,4584 억,,27664645,N,N,190,N,00,N 20250206,140304,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46550,-100,5,-0.21,8443679900,179663,78.71,46800,47400,46500,60600,32700,46650,46997.32,30.98,0,16639,47016,46832,46516,46332,46016,46925,46425,4585,13950,5000,35450,50,1,89300000,41569,7.59,0.63,12,0.20,6130.00,74162.00,50700,20241203,-8.19,35350,20240419,31.68,47400,-1.79,20250206,42350,9.92,20250106,50700,-8.19,20241203,35350,31.68,20240419,0.21,N,016360,5000,4584 억,,27664645,N,N,190,N,00,N diff --git a/016380/price/prices-20250201.csv b/016380/price/prices-20250201.csv index 196d11560582..2e86ceef5611 100644 --- a/016380/price/prices-20250201.csv +++ b/016380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160308,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6030,-40,5,-0.66,681899050,113419,64.39,6050,6080,5960,7890,4250,6070,6012.21,6.21,0,-28243,6250,6160,6050,5960,5850,6205,6005,5000,1820,5000,4370,10,1,100008897,6031,2.57,0.32,12,0.11,2342.00,18893.00,8090,20240205,-25.46,5300,20240805,13.77,6200,-2.74,20250121,5490,9.84,20250102,8010,-24.72,20240208,5300,13.77,20240805,1.71,N,016380,5000,5000 억,,6207080,N,N,0,N,00,N +20250207,150309,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6000,-70,5,-1.15,613356630,101966,57.89,6050,6080,5970,7890,4250,6070,6015.31,6.21,0,-26241,6250,6160,6050,5960,5850,6205,6005,5000,1820,5000,4370,10,1,100008897,6001,2.56,0.32,12,0.10,2342.00,18893.00,8090,20240205,-25.83,5300,20240805,13.21,6200,-3.23,20250121,5490,9.29,20250102,8010,-25.09,20240208,5300,13.21,20240805,1.71,N,016380,5000,5000 억,,6207080,N,N,0,N,00,N +20250207,140307,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6020,-50,5,-0.82,465443770,77385,43.93,6050,6080,5980,7890,4250,6070,6014.65,6.21,0,-18311,6250,6160,6050,5960,5850,6205,6005,5000,1820,5000,4370,10,1,100008897,6021,2.57,0.32,12,0.08,2342.00,18893.00,8090,20240205,-25.59,5300,20240805,13.58,6200,-2.90,20250121,5490,9.65,20250102,8010,-24.84,20240208,5300,13.58,20240805,1.71,N,016380,5000,5000 억,,6207080,N,N,0,N,00,N +20250207,130307,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6050,-20,5,-0.33,384963210,63962,36.31,6050,6080,5980,7890,4250,6070,6018.62,6.21,0,-8058,6250,6160,6050,5960,5850,6205,6005,5000,1820,5000,4370,10,1,100008897,6051,2.58,0.32,12,0.06,2342.00,18893.00,8090,20240205,-25.22,5300,20240805,14.15,6200,-2.42,20250121,5490,10.20,20250102,8010,-24.47,20240208,5300,14.15,20240805,1.71,N,016380,5000,5000 억,,6207080,N,N,0,N,00,N +20250207,120307,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6020,-50,5,-0.82,317137010,52689,29.91,6050,6080,5980,7890,4250,6070,6019.04,6.21,0,-632,6250,6160,6050,5960,5850,6205,6005,5000,1820,5000,4370,10,1,100008897,6021,2.57,0.32,12,0.05,2342.00,18893.00,8090,20240205,-25.59,5300,20240805,13.58,6200,-2.90,20250121,5490,9.65,20250102,8010,-24.84,20240208,5300,13.58,20240805,1.71,N,016380,5000,5000 억,,6207080,N,N,0,N,00,N +20250207,110307,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6040,-30,5,-0.49,274060540,45525,25.85,6050,6080,5980,7890,4250,6070,6020.00,6.21,0,719,6250,6160,6050,5960,5850,6205,6005,5000,1820,5000,4370,10,1,100008897,6041,2.58,0.32,12,0.05,2342.00,18893.00,8090,20240205,-25.34,5300,20240805,13.96,6200,-2.58,20250121,5490,10.02,20250102,8010,-24.59,20240208,5300,13.96,20240805,1.71,N,016380,5000,5000 억,,6207080,N,N,0,N,00,N +20250207,100307,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6020,-50,5,-0.82,215132820,35699,20.27,6050,6080,5990,7890,4250,6070,6026.30,6.21,0,1389,6250,6160,6050,5960,5850,6205,6005,5000,1820,5000,4370,10,1,100008897,6021,2.57,0.32,12,0.04,2342.00,18893.00,8090,20240205,-25.59,5300,20240805,13.58,6200,-2.90,20250121,5490,9.65,20250102,8010,-24.84,20240208,5300,13.58,20240805,1.71,N,016380,5000,5000 억,,6207080,N,N,0,N,00,N +20250207,090308,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6050,-20,5,-0.33,5213160,861,0.49,6050,6070,6050,7890,4250,6070,6054.77,6.21,0,-329,6250,6160,6050,5960,5850,6205,6005,5000,1820,5000,4370,10,1,100008897,6051,2.58,0.32,12,0.00,2342.00,18893.00,8090,20240205,-25.22,5300,20240805,14.15,6200,-2.42,20250121,5490,10.20,20250102,8010,-24.47,20240208,5300,14.15,20240805,1.71,N,016380,5000,5000 억,,6207080,N,N,0,N,00,N 20250206,160302,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6070,50,2,0.83,1056405720,175809,128.11,6040,6140,5940,7820,4220,6020,6008.75,6.22,0,-21767,6180,6100,6020,5940,5860,6140,5980,5000,1800,5000,4330,10,1,100008897,6071,2.59,0.32,12,0.18,2342.00,18893.00,8090,20240205,-24.97,5300,20240805,14.53,6200,-2.10,20250121,5490,10.56,20250102,8010,-24.22,20240208,5300,14.53,20240805,1.67,N,016380,5000,5000 억,,6224722,N,N,94,N,00,N 20250206,150303,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6020,0,3,0.00,820808840,136915,99.76,6040,6050,5940,7820,4220,6020,5995.02,6.22,0,-33328,6180,6100,6020,5940,5860,6140,5980,5000,1800,5000,4330,10,1,100008897,6021,2.57,0.32,12,0.14,2342.00,18893.00,8090,20240205,-25.59,5300,20240805,13.58,6200,-2.90,20250121,5490,9.65,20250102,8010,-24.84,20240208,5300,13.58,20240805,1.67,N,016380,5000,5000 억,,6224722,N,N,94,N,00,N 20250206,140304,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6010,-10,5,-0.17,689224410,115093,83.86,6040,6040,5940,7820,4220,6020,5988.41,6.22,0,-25593,6180,6100,6020,5940,5860,6140,5980,5000,1800,5000,4330,10,1,100008897,6011,2.57,0.32,12,0.12,2342.00,18893.00,8090,20240205,-25.71,5300,20240805,13.40,6200,-3.06,20250121,5490,9.47,20250102,8010,-24.97,20240208,5300,13.40,20240805,1.67,N,016380,5000,5000 억,,6224722,N,N,94,N,00,N diff --git a/016450/price/prices-20250201.csv b/016450/price/prices-20250201.csv index 7181e02af665..cee55e8e17e6 100644 --- a/016450/price/prices-20250201.csv +++ b/016450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160308,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3830,-45,5,-1.16,151313590,39575,139.37,3875,3880,3800,5030,2715,3875,3823.46,1.38,0,-9232,3908,3891,3858,3841,3808,3900,3850,200,1155,500,2550,5,1,40000000,1532,2.71,0.30,12,0.10,1411.00,12849.00,7600,20241014,-49.61,3670,20250203,4.36,4260,-10.09,20250102,3670,4.36,20250203,7600,-49.61,20241014,3670,4.36,20250203,0.54,N,016450,500,200 억,,552991,N,N,7,N,00,N +20250207,150309,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3820,-55,5,-1.42,140697845,36799,129.59,3875,3880,3800,5030,2715,3875,3823.41,1.38,0,-8253,3908,3891,3858,3841,3808,3900,3850,200,1155,500,2550,5,1,40000000,1528,2.71,0.30,12,0.09,1411.00,12849.00,7600,20241014,-49.74,3670,20250203,4.09,4260,-10.33,20250102,3670,4.09,20250203,7600,-49.74,20241014,3670,4.09,20250203,0.54,N,016450,500,200 억,,552991,N,N,10,N,00,N +20250207,140308,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3810,-65,5,-1.68,131744700,34456,121.34,3875,3880,3800,5030,2715,3875,3823.56,1.38,0,-7907,3908,3891,3858,3841,3808,3900,3850,200,1155,500,2550,5,1,40000000,1524,2.70,0.30,12,0.09,1411.00,12849.00,7600,20241014,-49.87,3670,20250203,3.81,4260,-10.56,20250102,3670,3.81,20250203,7600,-49.87,20241014,3670,3.81,20250203,0.54,N,016450,500,200 억,,552991,N,N,10,N,00,N +20250207,130307,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3810,-65,5,-1.68,129867465,33964,119.61,3875,3880,3800,5030,2715,3875,3823.68,1.38,0,-7781,3908,3891,3858,3841,3808,3900,3850,200,1155,500,2550,5,1,40000000,1524,2.70,0.30,12,0.08,1411.00,12849.00,7600,20241014,-49.87,3670,20250203,3.81,4260,-10.56,20250102,3670,3.81,20250203,7600,-49.87,20241014,3670,3.81,20250203,0.54,N,016450,500,200 억,,552991,N,N,10,N,00,N +20250207,120308,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3805,-70,5,-1.81,115289305,30137,106.13,3875,3880,3800,5030,2715,3875,3825.51,1.38,0,-7182,3908,3891,3858,3841,3808,3900,3850,200,1155,500,2550,5,1,40000000,1522,2.70,0.30,12,0.08,1411.00,12849.00,7600,20241014,-49.93,3670,20250203,3.68,4260,-10.68,20250102,3670,3.68,20250203,7600,-49.93,20241014,3670,3.68,20250203,0.54,N,016450,500,200 억,,552991,N,N,10,N,00,N +20250207,110307,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3810,-65,5,-1.68,103735220,27102,95.44,3875,3880,3800,5030,2715,3875,3827.59,1.38,0,-8490,3908,3891,3858,3841,3808,3900,3850,200,1155,500,2550,5,1,40000000,1524,2.70,0.30,12,0.07,1411.00,12849.00,7600,20241014,-49.87,3670,20250203,3.81,4260,-10.56,20250102,3670,3.81,20250203,7600,-49.87,20241014,3670,3.81,20250203,0.54,N,016450,500,200 억,,552991,N,N,10,N,00,N +20250207,100307,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3810,-65,5,-1.68,43658805,11393,40.12,3875,3880,3810,5030,2715,3875,3832.07,1.38,0,-2591,3908,3891,3858,3841,3808,3900,3850,200,1155,500,2550,5,1,40000000,1524,2.70,0.30,12,0.03,1411.00,12849.00,7600,20241014,-49.87,3670,20250203,3.81,4260,-10.56,20250102,3670,3.81,20250203,7600,-49.87,20241014,3670,3.81,20250203,0.54,N,016450,500,200 억,,552991,N,N,10,N,00,N +20250207,090308,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3825,-50,5,-1.29,10460980,2717,9.57,3875,3880,3825,5030,2715,3875,3850.20,1.38,0,-1237,3908,3891,3858,3841,3808,3900,3850,200,1155,500,2550,5,1,40000000,1530,2.71,0.30,12,0.01,1411.00,12849.00,7600,20241014,-49.67,3670,20250203,4.22,4260,-10.21,20250102,3670,4.22,20250203,7600,-49.67,20241014,3670,4.22,20250203,0.54,N,016450,500,200 억,,552991,N,N,10,N,00,N 20250206,160302,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3875,30,2,0.78,104567660,27188,102.17,3845,3875,3825,4995,2695,3845,3846.10,1.38,0,-437,3898,3871,3823,3796,3748,3885,3810,200,1150,500,2530,5,1,40000000,1550,2.75,0.30,12,0.07,1411.00,12849.00,7600,20241014,-49.01,3670,20250203,5.59,4260,-9.04,20250102,3670,5.59,20250203,7600,-49.01,20241014,3670,5.59,20250203,0.56,N,016450,500,200 억,,553788,N,N,10,N,00,N 20250206,150303,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3850,5,2,0.13,96580030,25120,94.40,3845,3875,3825,4995,2695,3845,3844.75,1.38,0,-613,3898,3871,3823,3796,3748,3885,3810,200,1150,500,2530,5,1,40000000,1540,2.73,0.30,12,0.06,1411.00,12849.00,7600,20241014,-49.34,3670,20250203,4.90,4260,-9.62,20250102,3670,4.90,20250203,7600,-49.34,20241014,3670,4.90,20250203,0.56,N,016450,500,200 억,,553788,N,N,9,N,00,N 20250206,140305,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3840,-5,5,-0.13,89085005,23167,87.06,3845,3875,3825,4995,2695,3845,3845.34,1.38,0,-541,3898,3871,3823,3796,3748,3885,3810,200,1150,500,2530,5,1,40000000,1536,2.72,0.30,12,0.06,1411.00,12849.00,7600,20241014,-49.47,3670,20250203,4.63,4260,-9.86,20250102,3670,4.63,20250203,7600,-49.47,20241014,3670,4.63,20250203,0.56,N,016450,500,200 억,,553788,N,N,9,N,00,N diff --git a/016580/price/prices-20250201.csv b/016580/price/prices-20250201.csv index 2cb73fdbb88a..77506c294b7e 100644 --- a/016580/price/prices-20250201.csv +++ b/016580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160308,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11640,-90,5,-0.77,77383610,6626,130.07,11790,11790,11640,15240,8220,11730,11678.78,10.89,0,-1719,11883,11806,11713,11636,11543,11760,11590,97,3510,500,8680,10,1,18600070,2165,7.27,0.59,12,0.04,1601.00,19778.00,15900,20240626,-26.79,11250,20241209,3.47,12290,-5.29,20250113,11500,1.22,20250203,15900,-26.79,20240626,11250,3.47,20241209,0.53,N,016580,500,97 억,,2026231,N,N,1,N,00,N +20250207,150309,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11640,-90,5,-0.77,74600800,6387,125.38,11790,11790,11640,15240,8220,11730,11680.10,10.89,0,-1691,11883,11806,11713,11636,11543,11760,11590,97,3510,500,8680,10,1,18600070,2165,7.27,0.59,12,0.03,1601.00,19778.00,15900,20240626,-26.79,11250,20241209,3.47,12290,-5.29,20250113,11500,1.22,20250203,15900,-26.79,20240626,11250,3.47,20241209,0.53,N,016580,500,97 억,,2026231,N,N,8,N,00,N +20250207,140308,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11650,-80,5,-0.68,64442800,5515,108.26,11790,11790,11640,15240,8220,11730,11685.00,10.89,0,-1677,11883,11806,11713,11636,11543,11760,11590,97,3510,500,8680,10,1,18600070,2167,7.28,0.59,12,0.03,1601.00,19778.00,15900,20240626,-26.73,11250,20241209,3.56,12290,-5.21,20250113,11500,1.30,20250203,15900,-26.73,20240626,11250,3.56,20241209,0.53,N,016580,500,97 억,,2026231,N,N,8,N,00,N +20250207,130307,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11650,-80,5,-0.68,54661310,4675,91.77,11790,11790,11650,15240,8220,11730,11692.26,10.89,0,-1419,11883,11806,11713,11636,11543,11760,11590,97,3510,500,8680,10,1,18600070,2167,7.28,0.59,12,0.03,1601.00,19778.00,15900,20240626,-26.73,11250,20241209,3.56,12290,-5.21,20250113,11500,1.30,20250203,15900,-26.73,20240626,11250,3.56,20241209,0.53,N,016580,500,97 억,,2026231,N,N,8,N,00,N +20250207,120308,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11680,-50,5,-0.43,40489020,3460,67.92,11790,11790,11680,15240,8220,11730,11702.03,10.89,0,-1171,11883,11806,11713,11636,11543,11760,11590,97,3510,500,8680,10,1,18600070,2172,7.30,0.59,12,0.02,1601.00,19778.00,15900,20240626,-26.54,11250,20241209,3.82,12290,-4.96,20250113,11500,1.57,20250203,15900,-26.54,20240626,11250,3.82,20241209,0.53,N,016580,500,97 억,,2026231,N,N,8,N,00,N +20250207,110307,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11690,-40,5,-0.34,21883200,1870,36.71,11790,11790,11690,15240,8220,11730,11702.25,10.89,0,-338,11883,11806,11713,11636,11543,11760,11590,97,3510,500,8680,10,1,18600070,2174,7.30,0.59,12,0.01,1601.00,19778.00,15900,20240626,-26.48,11250,20241209,3.91,12290,-4.88,20250113,11500,1.65,20250203,15900,-26.48,20240626,11250,3.91,20241209,0.53,N,016580,500,97 억,,2026231,N,N,8,N,00,N +20250207,100308,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11720,-10,5,-0.09,7167030,612,12.01,11790,11790,11690,15240,8220,11730,11710.83,10.89,0,40,11883,11806,11713,11636,11543,11760,11590,97,3510,500,8680,10,1,18600070,2180,7.32,0.59,12,0.00,1601.00,19778.00,15900,20240626,-26.29,11250,20241209,4.18,12290,-4.64,20250113,11500,1.91,20250203,15900,-26.29,20240626,11250,4.18,20241209,0.53,N,016580,500,97 억,,2026231,N,N,8,N,00,N +20250207,090309,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11790,60,2,0.51,35370,3,0.06,11790,11790,11790,15240,8220,11730,11790.00,10.89,0,0,11883,11806,11713,11636,11543,11760,11590,97,3510,500,8680,10,1,18600070,2193,7.36,0.60,12,0.00,1601.00,19778.00,15900,20240626,-25.85,11250,20241209,4.80,12290,-4.07,20250113,11500,2.52,20250203,15900,-25.85,20240626,11250,4.80,20241209,0.53,N,016580,500,97 억,,2026231,N,N,8,N,00,N 20250206,160302,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11730,20,2,0.17,59575850,5093,64.06,11790,11790,11620,15220,8200,11710,11697.59,10.89,0,1087,11823,11766,11693,11636,11563,11795,11665,97,3510,500,8660,10,1,18600070,2182,7.33,0.59,12,0.03,1601.00,19778.00,15900,20240626,-26.23,11250,20241209,4.27,12290,-4.56,20250113,11500,2.00,20250203,15900,-26.23,20240626,11250,4.27,20241209,0.53,N,016580,500,97 억,,2025144,N,N,8,N,00,N 20250206,150303,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11710,0,3,0.00,53675010,4589,57.72,11790,11790,11620,15220,8200,11710,11696.45,10.89,0,1105,11823,11766,11693,11636,11563,11795,11665,97,3510,500,8660,10,1,18600070,2178,7.31,0.59,12,0.02,1601.00,19778.00,15900,20240626,-26.35,11250,20241209,4.09,12290,-4.72,20250113,11500,1.83,20250203,15900,-26.35,20240626,11250,4.09,20241209,0.53,N,016580,500,97 억,,2025144,N,N,6,N,00,N 20250206,140305,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11720,10,2,0.09,46921440,4013,50.48,11790,11790,11620,15220,8200,11710,11692.36,10.89,0,923,11823,11766,11693,11636,11563,11795,11665,97,3510,500,8660,10,1,18600070,2180,7.32,0.59,12,0.02,1601.00,19778.00,15900,20240626,-26.29,11250,20241209,4.18,12290,-4.64,20250113,11500,1.91,20250203,15900,-26.29,20240626,11250,4.18,20241209,0.53,N,016580,500,97 억,,2025144,N,N,6,N,00,N diff --git a/016590/price/prices-20250201.csv b/016590/price/prices-20250201.csv index 91498895a188..ba99e03ed450 100644 --- a/016590/price/prices-20250201.csv +++ b/016590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160308,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5930,10,2,0.17,162435920,27465,58.42,5910,5960,5880,7690,4150,5920,5914.29,2.98,0,-213,6100,6010,5940,5850,5780,6055,5895,201,1770,500,4380,10,1,40297820,2390,4.99,0.38,12,0.07,1188.00,15622.00,6620,20240206,-10.42,4800,20240805,23.54,6030,-1.66,20250206,5610,5.70,20250103,6600,-10.15,20240208,4800,23.54,20240805,0.01,N,016590,500,201 억,,1200236,N,N,2,N,00,N +20250207,150310,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5920,0,3,0.00,154192940,26075,55.46,5910,5960,5880,7690,4150,5920,5913.44,2.98,0,151,6100,6010,5940,5850,5780,6055,5895,201,1770,500,4380,10,1,40297820,2386,4.98,0.38,12,0.06,1188.00,15622.00,6620,20240206,-10.57,4800,20240805,23.33,6030,-1.82,20250206,5610,5.53,20250103,6600,-10.30,20240208,4800,23.33,20240805,0.01,N,016590,500,201 억,,1200236,N,N,19,N,00,N +20250207,140308,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5920,0,3,0.00,136437530,23074,49.08,5910,5960,5880,7690,4150,5920,5913.04,2.98,0,244,6100,6010,5940,5850,5780,6055,5895,201,1770,500,4380,10,1,40297820,2386,4.98,0.38,12,0.06,1188.00,15622.00,6620,20240206,-10.57,4800,20240805,23.33,6030,-1.82,20250206,5610,5.53,20250103,6600,-10.30,20240208,4800,23.33,20240805,0.01,N,016590,500,201 억,,1200236,N,N,19,N,00,N +20250207,130308,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5910,-10,5,-0.17,114744340,19409,41.28,5910,5960,5880,7690,4150,5920,5911.91,2.98,0,2459,6100,6010,5940,5850,5780,6055,5895,201,1770,500,4380,10,1,40297820,2382,4.97,0.38,12,0.05,1188.00,15622.00,6620,20240206,-10.73,4800,20240805,23.12,6030,-1.99,20250206,5610,5.35,20250103,6600,-10.45,20240208,4800,23.12,20240805,0.01,N,016590,500,201 억,,1200236,N,N,19,N,00,N +20250207,120308,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5910,-10,5,-0.17,107741930,18226,38.76,5910,5960,5880,7690,4150,5920,5911.44,2.98,0,2341,6100,6010,5940,5850,5780,6055,5895,201,1770,500,4380,10,1,40297820,2382,4.97,0.38,12,0.05,1188.00,15622.00,6620,20240206,-10.73,4800,20240805,23.12,6030,-1.99,20250206,5610,5.35,20250103,6600,-10.45,20240208,4800,23.12,20240805,0.01,N,016590,500,201 억,,1200236,N,N,19,N,00,N +20250207,110308,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5900,-20,5,-0.34,22604410,3825,8.14,5910,5950,5890,7690,4150,5920,5909.65,2.98,0,556,6100,6010,5940,5850,5780,6055,5895,201,1770,500,4380,10,1,40297820,2378,4.97,0.38,12,0.01,1188.00,15622.00,6620,20240206,-10.88,4800,20240805,22.92,6030,-2.16,20250206,5610,5.17,20250103,6600,-10.61,20240208,4800,22.92,20240805,0.01,N,016590,500,201 억,,1200236,N,N,19,N,00,N +20250207,100308,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5910,-10,5,-0.17,7171980,1213,2.58,5910,5950,5900,7690,4150,5920,5912.60,2.98,0,145,6100,6010,5940,5850,5780,6055,5895,201,1770,500,4380,10,1,40297820,2382,4.97,0.38,12,0.00,1188.00,15622.00,6620,20240206,-10.73,4800,20240805,23.12,6030,-1.99,20250206,5610,5.35,20250103,6600,-10.45,20240208,4800,23.12,20240805,0.01,N,016590,500,201 억,,1200236,N,N,19,N,00,N +20250207,090309,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5950,30,2,0.51,857590,145,0.31,5910,5950,5910,7690,4150,5920,5914.41,2.98,0,-124,6100,6010,5940,5850,5780,6055,5895,201,1770,500,4380,10,1,40297820,2398,5.01,0.38,12,0.00,1188.00,15622.00,6620,20240206,-10.12,4800,20240805,23.96,6030,-1.33,20250206,5610,6.06,20250103,6600,-9.85,20240208,4800,23.96,20240805,0.01,N,016590,500,201 억,,1200236,N,N,19,N,00,N 20250206,160303,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5920,50,2,0.85,277699560,46812,242.04,5870,6030,5870,7630,4110,5870,5932.23,3.00,0,-4893,5950,5910,5850,5810,5750,5930,5830,201,1760,500,4340,10,1,40297820,2386,4.98,0.38,12,0.12,1188.00,15622.00,6620,20240206,-10.57,4800,20240805,23.33,6030,-1.82,20250206,5610,5.53,20250103,6620,-10.57,20240206,4800,23.33,20240805,0.01,N,016590,500,201 억,,1207780,N,N,19,N,00,N 20250206,150303,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5920,50,2,0.85,272407280,45917,237.41,5870,6030,5870,7630,4110,5870,5932.60,3.00,0,-4786,5950,5910,5850,5810,5750,5930,5830,201,1760,500,4340,10,1,40297820,2386,4.98,0.38,12,0.11,1188.00,15622.00,6620,20240206,-10.57,4800,20240805,23.33,6030,-1.82,20250206,5610,5.53,20250103,6620,-10.57,20240206,4800,23.33,20240805,0.01,N,016590,500,201 억,,1207780,N,N,14,N,00,N 20250206,140305,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5900,30,2,0.51,213984860,36026,186.27,5870,6030,5870,7630,4110,5870,5939.73,3.00,0,-4608,5950,5910,5850,5810,5750,5930,5830,201,1760,500,4340,10,1,40297820,2378,4.97,0.38,12,0.09,1188.00,15622.00,6620,20240206,-10.88,4800,20240805,22.92,6030,-2.16,20250206,5610,5.17,20250103,6620,-10.88,20240206,4800,22.92,20240805,0.01,N,016590,500,201 억,,1207780,N,N,14,N,00,N diff --git a/016600/price/prices-20250201.csv b/016600/price/prices-20250201.csv index 4844ae068162..25ee9990c80d 100644 --- a/016600/price/prices-20250201.csv +++ b/016600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,-2,5,-0.74,52095779,195232,72.66,269,270,264,349,189,269,266.84,1.29,0,-16384,273,271,270,268,267,270,267,891,80,500,190,1,1,178247112,476,6.67,0.35,12,0.11,40.00,770.00,402,20240612,-33.58,217,20241209,23.04,294,-9.18,20250116,262,1.91,20250102,402,-33.58,20240612,217,23.04,20241209,2.05,N,016600,500,891 억,,2299143,N,N,0,N,00,N +20250207,150310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,266,-3,5,-1.12,44384275,166175,61.85,269,270,265,349,189,269,267.09,1.29,0,-3357,273,271,270,268,267,270,267,891,80,500,190,1,1,178247112,474,6.65,0.35,12,0.09,40.00,770.00,402,20240612,-33.83,217,20241209,22.58,294,-9.52,20250116,262,1.53,20250102,402,-33.83,20240612,217,22.58,20241209,2.05,N,016600,500,891 억,,2299143,N,N,0,N,00,N +20250207,140309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,-2,5,-0.74,40123705,150166,55.89,269,270,266,349,189,269,267.20,1.29,0,-3674,273,271,270,268,267,270,267,891,80,500,190,1,1,178247112,476,6.67,0.35,12,0.08,40.00,770.00,402,20240612,-33.58,217,20241209,23.04,294,-9.18,20250116,262,1.91,20250102,402,-33.58,20240612,217,23.04,20241209,2.05,N,016600,500,891 억,,2299143,N,N,0,N,00,N +20250207,130308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,-2,5,-0.74,39657811,148417,55.24,269,270,266,349,189,269,267.21,1.29,0,-3674,273,271,270,268,267,270,267,891,80,500,190,1,1,178247112,476,6.67,0.35,12,0.08,40.00,770.00,402,20240612,-33.58,217,20241209,23.04,294,-9.18,20250116,262,1.91,20250102,402,-33.58,20240612,217,23.04,20241209,2.05,N,016600,500,891 억,,2299143,N,N,0,N,00,N +20250207,120309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,266,-3,5,-1.12,37836276,141576,52.69,269,270,266,349,189,269,267.25,1.29,0,-3674,273,271,270,268,267,270,267,891,80,500,190,1,1,178247112,474,6.65,0.35,12,0.08,40.00,770.00,402,20240612,-33.83,217,20241209,22.58,294,-9.52,20250116,262,1.53,20250102,402,-33.83,20240612,217,22.58,20241209,2.05,N,016600,500,891 억,,2299143,N,N,0,N,00,N +20250207,110308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-1,5,-0.37,36797422,137685,51.24,269,270,266,349,189,269,267.26,1.29,0,-3674,273,271,270,268,267,270,267,891,80,500,190,1,1,178247112,478,6.70,0.35,12,0.08,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.05,N,016600,500,891 억,,2299143,N,N,0,N,00,N +20250207,100308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,0,3,0.00,36149792,135268,50.35,269,270,266,349,189,269,267.25,1.29,0,-2634,273,271,270,268,267,270,267,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.08,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.05,N,016600,500,891 억,,2299143,N,N,0,N,00,N +20250207,090309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-1,5,-0.37,3459659,12873,4.79,269,270,268,349,189,269,268.75,1.29,0,-203,273,271,270,268,267,270,267,891,80,500,190,1,1,178247112,478,6.70,0.35,12,0.01,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.05,N,016600,500,891 억,,2299143,N,N,0,N,00,N 20250206,160303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,-2,5,-0.74,72015164,266650,93.81,271,272,269,352,190,271,270.07,1.29,0,-5355,277,273,268,264,259,276,267,891,81,500,200,1,1,178247112,479,6.72,0.35,12,0.15,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.05,N,016600,500,891 억,,2304498,N,N,0,N,00,N 20250206,150304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,-1,5,-0.37,71290629,263957,92.86,271,272,269,352,190,271,270.08,1.29,0,-5559,277,273,268,264,259,276,267,891,81,500,200,1,1,178247112,481,6.75,0.35,12,0.15,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.05,N,016600,500,891 억,,2304498,N,N,0,N,00,N 20250206,140305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,0,3,0.00,67723248,250716,88.20,271,272,269,352,190,271,270.12,1.29,0,-5731,277,273,268,264,259,276,267,891,81,500,200,1,1,178247112,483,6.78,0.35,12,0.14,40.00,770.00,402,20240612,-32.59,217,20241209,24.88,294,-7.82,20250116,262,3.44,20250102,402,-32.59,20240612,217,24.88,20241209,2.05,N,016600,500,891 억,,2304498,N,N,0,N,00,N diff --git a/016610/price/prices-20250201.csv b/016610/price/prices-20250201.csv index 12b52d01c73d..579be3676a83 100644 --- a/016610/price/prices-20250201.csv +++ b/016610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160309,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5490,70,2,1.29,365119940,66742,68.84,5430,5530,5420,7040,3800,5420,5470.61,6.30,0,-1127,5620,5520,5450,5350,5280,5505,5335,2122,1620,5000,4110,10,1,42446389,2330,37.86,0.23,12,0.16,145.00,23875.00,6280,20240906,-12.58,3755,20240125,46.21,5550,-1.08,20250206,5150,6.60,20250106,6280,-12.58,20240906,3915,40.23,20240805,0.09,N,016610,5000,2122 억,,2673759,N,N,1,N,00,N +20250207,150310,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5470,50,2,0.92,333421130,60939,62.85,5430,5530,5420,7040,3800,5420,5471.39,6.30,0,653,5620,5520,5450,5350,5280,5505,5335,2122,1620,5000,4110,10,1,42446389,2322,37.72,0.23,12,0.14,145.00,23875.00,6280,20240906,-12.90,3755,20240125,45.67,5550,-1.44,20250206,5150,6.21,20250106,6280,-12.90,20240906,3915,39.72,20240805,0.09,N,016610,5000,2122 억,,2673759,N,N,20,N,00,N +20250207,140309,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5450,30,2,0.55,317938640,58106,59.93,5430,5530,5420,7040,3800,5420,5471.70,6.30,0,2032,5620,5520,5450,5350,5280,5505,5335,2122,1620,5000,4110,10,1,42446389,2313,37.59,0.23,12,0.14,145.00,23875.00,6280,20240906,-13.22,3755,20240125,45.14,5550,-1.80,20250206,5150,5.83,20250106,6280,-13.22,20240906,3915,39.21,20240805,0.09,N,016610,5000,2122 억,,2673759,N,N,20,N,00,N +20250207,130308,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5450,30,2,0.55,297529130,54369,56.08,5430,5530,5420,7040,3800,5420,5472.40,6.30,0,1266,5620,5520,5450,5350,5280,5505,5335,2122,1620,5000,4110,10,1,42446389,2313,37.59,0.23,12,0.13,145.00,23875.00,6280,20240906,-13.22,3755,20240125,45.14,5550,-1.80,20250206,5150,5.83,20250106,6280,-13.22,20240906,3915,39.21,20240805,0.09,N,016610,5000,2122 억,,2673759,N,N,20,N,00,N +20250207,120309,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5500,80,2,1.48,216187730,39516,40.76,5430,5530,5420,7040,3800,5420,5470.89,6.30,0,-862,5620,5520,5450,5350,5280,5505,5335,2122,1620,5000,4110,10,1,42446389,2335,37.93,0.23,12,0.09,145.00,23875.00,6280,20240906,-12.42,3755,20240125,46.47,5550,-0.90,20250206,5150,6.80,20250106,6280,-12.42,20240906,3915,40.49,20240805,0.09,N,016610,5000,2122 억,,2673759,N,N,20,N,00,N +20250207,110308,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5490,70,2,1.29,178142340,32600,33.62,5430,5530,5420,7040,3800,5420,5464.49,6.30,0,461,5620,5520,5450,5350,5280,5505,5335,2122,1620,5000,4110,10,1,42446389,2330,37.86,0.23,12,0.08,145.00,23875.00,6280,20240906,-12.58,3755,20240125,46.21,5550,-1.08,20250206,5150,6.60,20250106,6280,-12.58,20240906,3915,40.23,20240805,0.09,N,016610,5000,2122 억,,2673759,N,N,20,N,00,N +20250207,100309,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5460,40,2,0.74,84699020,15578,16.07,5430,5470,5420,7040,3800,5420,5437.09,6.30,0,-447,5620,5520,5450,5350,5280,5505,5335,2122,1620,5000,4110,10,1,42446389,2318,37.66,0.23,12,0.04,145.00,23875.00,6280,20240906,-13.06,3755,20240125,45.41,5550,-1.62,20250206,5150,6.02,20250106,6280,-13.06,20240906,3915,39.46,20240805,0.09,N,016610,5000,2122 억,,2673759,N,N,20,N,00,N +20250207,090309,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5440,20,2,0.37,6296750,1158,1.19,5430,5470,5430,7040,3800,5420,5437.61,6.30,0,-160,5620,5520,5450,5350,5280,5505,5335,2122,1620,5000,4110,10,1,42446389,2309,37.52,0.23,12,0.00,145.00,23875.00,6280,20240906,-13.38,3755,20240125,44.87,5550,-1.98,20250206,5150,5.63,20250106,6280,-13.38,20240906,3915,38.95,20240805,0.09,N,016610,5000,2122 억,,2673759,N,N,20,N,00,N 20250206,160303,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5420,0,3,0.00,528927010,96952,116.51,5420,5550,5380,7040,3800,5420,5455.56,6.27,0,14806,5506,5462,5406,5362,5306,5485,5385,2122,1620,5000,4110,10,1,42446389,2301,37.38,0.23,12,0.23,145.00,23875.00,6280,20240906,-13.69,3755,20240125,44.34,5550,-2.34,20250206,5150,5.24,20250106,6280,-13.69,20240906,3915,38.44,20240805,0.09,N,016610,5000,2122 억,,2661033,N,N,20,N,00,N 20250206,150304,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5440,20,2,0.37,509720400,93404,112.24,5420,5550,5380,7040,3800,5420,5457.16,6.27,0,15774,5506,5462,5406,5362,5306,5485,5385,2122,1620,5000,4110,10,1,42446389,2309,37.52,0.23,12,0.22,145.00,23875.00,6280,20240906,-13.38,3755,20240125,44.87,5550,-1.98,20250206,5150,5.63,20250106,6280,-13.38,20240906,3915,38.95,20240805,0.09,N,016610,5000,2122 억,,2661033,N,N,15,N,00,N 20250206,140306,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5410,-10,5,-0.18,479930860,87904,105.63,5420,5550,5380,7040,3800,5420,5459.72,6.27,0,16485,5506,5462,5406,5362,5306,5485,5385,2122,1620,5000,4110,10,1,42446389,2296,37.31,0.23,12,0.21,145.00,23875.00,6280,20240906,-13.85,3755,20240125,44.07,5550,-2.52,20250206,5150,5.05,20250106,6280,-13.85,20240906,3915,38.19,20240805,0.09,N,016610,5000,2122 억,,2661033,N,N,15,N,00,N diff --git a/016670/price/prices-20250201.csv b/016670/price/prices-20250201.csv index 1622d0a4017f..f90f33511d5a 100644 --- a/016670/price/prices-20250201.csv +++ b/016670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3745,20,2,0.54,10454420,2803,100.32,3725,3795,3685,4840,2610,3725,3729.73,0.97,0,-263,3788,3756,3718,3686,3648,3772,3702,25,1115,500,2230,5,1,4941846,185,-5.09,0.25,12,0.06,-736.00,14733.00,11641,20240207,-67.83,3245,20241114,15.41,4200,-10.83,20250109,3515,6.54,20250204,7920,-52.71,20240724,191,1860.73,20240313,0.00,N,016670,500,24 억,,47813,N,N,0,N,00,N +20250207,150310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3750,25,2,0.67,10226080,2742,98.14,3725,3795,3685,4840,2610,3725,3729.42,0.97,0,-250,3788,3756,3718,3686,3648,3772,3702,25,1115,500,2230,5,1,4941846,185,-5.10,0.25,12,0.06,-736.00,14733.00,11641,20240207,-67.79,3245,20241114,15.56,4200,-10.71,20250109,3515,6.69,20250204,7920,-52.65,20240724,191,1863.35,20240313,0.00,N,016670,500,24 억,,47813,N,N,0,N,00,N +20250207,140309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,-20,5,-0.54,9355840,2509,89.80,3725,3795,3685,4840,2610,3725,3728.91,0.97,0,-167,3788,3756,3718,3686,3648,3772,3702,25,1115,500,2230,5,1,4941846,183,-5.03,0.25,12,0.05,-736.00,14733.00,11641,20240207,-68.17,3245,20241114,14.18,4200,-11.79,20250109,3515,5.41,20250204,7920,-53.22,20240724,191,1839.79,20240313,0.00,N,016670,500,24 억,,47813,N,N,0,N,00,N +20250207,130308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,-20,5,-0.54,9184755,2463,88.15,3725,3795,3685,4840,2610,3725,3729.09,0.97,0,-152,3788,3756,3718,3686,3648,3772,3702,25,1115,500,2230,5,1,4941846,183,-5.03,0.25,12,0.05,-736.00,14733.00,11641,20240207,-68.17,3245,20241114,14.18,4200,-11.79,20250109,3515,5.41,20250204,7920,-53.22,20240724,191,1839.79,20240313,0.00,N,016670,500,24 억,,47813,N,N,0,N,00,N +20250207,120309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,-10,5,-0.27,8988995,2410,86.26,3725,3795,3685,4840,2610,3725,3729.87,0.97,0,-145,3788,3756,3718,3686,3648,3772,3702,25,1115,500,2230,5,1,4941846,184,-5.05,0.25,12,0.05,-736.00,14733.00,11641,20240207,-68.09,3245,20241114,14.48,4200,-11.55,20250109,3515,5.69,20250204,7920,-53.09,20240724,191,1845.03,20240313,0.00,N,016670,500,24 억,,47813,N,N,0,N,00,N +20250207,110308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3750,25,2,0.67,8591400,2303,82.43,3725,3795,3705,4840,2610,3725,3730.53,0.97,0,-114,3788,3756,3718,3686,3648,3772,3702,25,1115,500,2230,5,1,4941846,185,-5.10,0.25,12,0.05,-736.00,14733.00,11641,20240207,-67.79,3245,20241114,15.56,4200,-10.71,20250109,3515,6.69,20250204,7920,-52.65,20240724,191,1863.35,20240313,0.00,N,016670,500,24 억,,47813,N,N,0,N,00,N +20250207,100309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3755,30,2,0.81,7451775,1999,71.55,3725,3795,3705,4840,2610,3725,3727.75,0.97,0,-74,3788,3756,3718,3686,3648,3772,3702,25,1115,500,2230,5,1,4941846,186,-5.10,0.25,12,0.04,-736.00,14733.00,11641,20240207,-67.74,3245,20241114,15.72,4200,-10.60,20250109,3515,6.83,20250204,7920,-52.59,20240724,191,1865.97,20240313,0.00,N,016670,500,24 억,,47813,N,N,0,N,00,N +20250207,090310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,0,3,0.00,3758525,1009,36.11,3725,3725,3725,4840,2610,3725,3725.00,0.97,0,0,3788,3756,3718,3686,3648,3772,3702,25,1115,500,2230,5,1,4941846,184,-5.06,0.25,12,0.02,-736.00,14733.00,11641,20240207,-68.00,3245,20241114,14.79,4200,-11.31,20250109,3515,5.97,20250204,7920,-52.97,20240724,191,1850.26,20240313,0.00,N,016670,500,24 억,,47813,N,N,0,N,00,N 20250206,160303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,60,2,1.64,10353865,2794,45.03,3680,3750,3680,4760,2570,3665,3705.75,0.97,0,-59,3805,3735,3625,3555,3445,3770,3590,25,1095,500,2190,5,1,4941846,184,-5.06,0.25,12,0.06,-736.00,14733.00,11641,20240207,-68.00,3245,20241114,14.79,4200,-11.31,20250109,3515,5.97,20250204,7920,-52.97,20240724,191,1850.26,20240313,0.00,N,016670,500,24 억,,47875,N,N,0,N,00,N 20250206,150304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,55,2,1.50,10008040,2701,43.53,3680,3750,3680,4760,2570,3665,3705.31,0.97,0,-64,3805,3735,3625,3555,3445,3770,3590,25,1095,500,2190,5,1,4941846,184,-5.05,0.25,12,0.05,-736.00,14733.00,11641,20240207,-68.04,3245,20241114,14.64,4200,-11.43,20250109,3515,5.83,20250204,7920,-53.03,20240724,191,1847.64,20240313,0.00,N,016670,500,24 억,,47875,N,N,0,N,00,N 20250206,140306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,55,2,1.50,10008040,2701,43.53,3680,3750,3680,4760,2570,3665,3705.31,0.97,0,-64,3805,3735,3625,3555,3445,3770,3590,25,1095,500,2190,5,1,4941846,184,-5.05,0.25,12,0.05,-736.00,14733.00,11641,20240207,-68.04,3245,20241114,14.64,4200,-11.43,20250109,3515,5.83,20250204,7920,-53.03,20240724,191,1847.64,20240313,0.00,N,016670,500,24 억,,47875,N,N,0,N,00,N diff --git a/016710/price/prices-20250201.csv b/016710/price/prices-20250201.csv index d6b365851d5f..bff0723f8392 100644 --- a/016710/price/prices-20250201.csv +++ b/016710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6980,0,3,0.00,46024780,6592,115.02,6970,7000,6950,9070,4890,6980,6981.91,1.10,0,-673,7060,7020,6980,6940,6900,7000,6920,161,2090,1000,5160,10,1,16089459,1123,0.73,0.27,12,0.04,9558.00,26059.00,10210,20240604,-31.64,6770,20241210,3.10,7210,-3.19,20250106,6880,1.45,20250203,10210,-31.64,20240604,6770,3.10,20241210,0.02,N,016710,1000,160 억,,176794,N,N,1,N,00,N +20250207,150311,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6980,0,3,0.00,44761500,6411,111.87,6970,7000,6950,9070,4890,6980,6981.98,1.10,0,-547,7060,7020,6980,6940,6900,7000,6920,161,2090,1000,5160,10,1,16089459,1123,0.73,0.27,12,0.04,9558.00,26059.00,10210,20240604,-31.64,6770,20241210,3.10,7210,-3.19,20250106,6880,1.45,20250203,10210,-31.64,20240604,6770,3.10,20241210,0.02,N,016710,1000,160 억,,176794,N,N,8,N,00,N +20250207,140309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6990,10,2,0.14,39390110,5642,98.45,6970,7000,6950,9070,4890,6980,6981.59,1.10,0,-523,7060,7020,6980,6940,6900,7000,6920,161,2090,1000,5160,10,1,16089459,1125,0.73,0.27,12,0.04,9558.00,26059.00,10210,20240604,-31.54,6770,20241210,3.25,7210,-3.05,20250106,6880,1.60,20250203,10210,-31.54,20240604,6770,3.25,20241210,0.02,N,016710,1000,160 억,,176794,N,N,8,N,00,N +20250207,130309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6960,-20,5,-0.29,36091160,5170,90.21,6970,7000,6950,9070,4890,6980,6980.88,1.10,0,-480,7060,7020,6980,6940,6900,7000,6920,161,2090,1000,5160,10,1,16089459,1120,0.73,0.27,12,0.03,9558.00,26059.00,10210,20240604,-31.83,6770,20241210,2.81,7210,-3.47,20250106,6880,1.16,20250203,10210,-31.83,20240604,6770,2.81,20241210,0.02,N,016710,1000,160 억,,176794,N,N,8,N,00,N +20250207,120309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6990,10,2,0.14,24800070,3551,61.96,6970,7000,6950,9070,4890,6980,6983.97,1.10,0,-445,7060,7020,6980,6940,6900,7000,6920,161,2090,1000,5160,10,1,16089459,1125,0.73,0.27,12,0.02,9558.00,26059.00,10210,20240604,-31.54,6770,20241210,3.25,7210,-3.05,20250106,6880,1.60,20250203,10210,-31.54,20240604,6770,3.25,20241210,0.02,N,016710,1000,160 억,,176794,N,N,8,N,00,N +20250207,110309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6980,0,3,0.00,12616480,1809,31.57,6970,7000,6950,9070,4890,6980,6974.28,1.10,0,-393,7060,7020,6980,6940,6900,7000,6920,161,2090,1000,5160,10,1,16089459,1123,0.73,0.27,12,0.01,9558.00,26059.00,10210,20240604,-31.64,6770,20241210,3.10,7210,-3.19,20250106,6880,1.45,20250203,10210,-31.64,20240604,6770,3.10,20241210,0.02,N,016710,1000,160 억,,176794,N,N,8,N,00,N +20250207,100309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6980,0,3,0.00,8595280,1233,21.51,6970,7000,6950,9070,4890,6980,6971.03,1.10,0,-331,7060,7020,6980,6940,6900,7000,6920,161,2090,1000,5160,10,1,16089459,1123,0.73,0.27,12,0.01,9558.00,26059.00,10210,20240604,-31.64,6770,20241210,3.10,7210,-3.19,20250106,6880,1.45,20250203,10210,-31.64,20240604,6770,3.10,20241210,0.02,N,016710,1000,160 억,,176794,N,N,8,N,00,N +20250207,090310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6970,-10,5,-0.14,439110,63,1.10,6970,6970,6970,9070,4890,6980,6970.00,1.10,0,-63,7060,7020,6980,6940,6900,7000,6920,161,2090,1000,5160,10,1,16089459,1121,0.73,0.27,12,0.00,9558.00,26059.00,10210,20240604,-31.73,6770,20241210,2.95,7210,-3.33,20250106,6880,1.31,20250203,10210,-31.73,20240604,6770,2.95,20241210,0.02,N,016710,1000,160 억,,176794,N,N,8,N,00,N 20250206,160304,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6980,10,2,0.14,39819490,5709,49.06,7020,7020,6940,9060,4880,6970,6974.86,1.10,0,237,7163,7066,6983,6886,6803,7115,6935,161,2090,1000,5150,10,1,16089459,1123,0.73,0.27,12,0.04,9558.00,26059.00,10210,20240604,-31.64,6770,20241210,3.10,7210,-3.19,20250106,6880,1.45,20250203,10210,-31.64,20240604,6770,3.10,20241210,0.02,N,016710,1000,160 억,,176796,N,N,8,N,00,N 20250206,150304,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6980,10,2,0.14,38883700,5575,47.91,7020,7020,6940,9060,4880,6970,6974.65,1.10,0,300,7163,7066,6983,6886,6803,7115,6935,161,2090,1000,5150,10,1,16089459,1123,0.73,0.27,12,0.03,9558.00,26059.00,10210,20240604,-31.64,6770,20241210,3.10,7210,-3.19,20250106,6880,1.45,20250203,10210,-31.64,20240604,6770,3.10,20241210,0.02,N,016710,1000,160 억,,176796,N,N,5,N,00,N 20250206,140306,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6990,20,2,0.29,33205840,4762,40.92,7020,7020,6940,9060,4880,6970,6973.09,1.10,0,299,7163,7066,6983,6886,6803,7115,6935,161,2090,1000,5150,10,1,16089459,1125,0.73,0.27,12,0.03,9558.00,26059.00,10210,20240604,-31.54,6770,20241210,3.25,7210,-3.05,20250106,6880,1.60,20250203,10210,-31.54,20240604,6770,3.25,20241210,0.02,N,016710,1000,160 억,,176796,N,N,5,N,00,N diff --git a/016740/price/prices-20250201.csv b/016740/price/prices-20250201.csv index aaab960d0038..d6e2ac1a4859 100644 --- a/016740/price/prices-20250201.csv +++ b/016740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,0,3,0.00,71059200,24796,54.73,2860,2910,2850,3755,2025,2890,2865.75,1.65,0,-6801,2956,2922,2891,2857,2826,2940,2875,812,865,2500,2130,5,1,31304984,905,4.59,0.44,12,0.08,630.00,6554.00,4545,20240325,-36.41,2680,20240805,7.84,3180,-9.12,20250108,2750,5.09,20250203,4545,-36.41,20240325,2680,7.84,20240805,1.66,N,016740,2500,812 억,,516132,N,N,1,N,00,N +20250207,150311,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2885,-5,5,-0.17,57615515,20129,44.43,2860,2910,2850,3755,2025,2890,2862.31,1.65,0,-2819,2956,2922,2891,2857,2826,2940,2875,812,865,2500,2130,5,1,31304984,903,4.58,0.44,12,0.06,630.00,6554.00,4545,20240325,-36.52,2680,20240805,7.65,3180,-9.28,20250108,2750,4.91,20250203,4545,-36.52,20240325,2680,7.65,20240805,1.66,N,016740,2500,812 억,,516132,N,N,15,N,00,N +20250207,140310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,-10,5,-0.35,56406135,19709,43.50,2860,2910,2850,3755,2025,2890,2861.95,1.65,0,-2564,2956,2922,2891,2857,2826,2940,2875,812,865,2500,2130,5,1,31304984,902,4.57,0.44,12,0.06,630.00,6554.00,4545,20240325,-36.63,2680,20240805,7.46,3180,-9.43,20250108,2750,4.73,20250203,4545,-36.63,20240325,2680,7.46,20240805,1.66,N,016740,2500,812 억,,516132,N,N,15,N,00,N +20250207,130309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2870,-20,5,-0.69,55614845,19433,42.89,2860,2910,2850,3755,2025,2890,2861.88,1.65,0,-2508,2956,2922,2891,2857,2826,2940,2875,812,865,2500,2130,5,1,31304984,898,4.56,0.44,12,0.06,630.00,6554.00,4545,20240325,-36.85,2680,20240805,7.09,3180,-9.75,20250108,2750,4.36,20250203,4545,-36.85,20240325,2680,7.09,20240805,1.66,N,016740,2500,812 억,,516132,N,N,15,N,00,N +20250207,120310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2865,-25,5,-0.87,45508540,15912,35.12,2860,2910,2850,3755,2025,2890,2860.01,1.65,0,-1843,2956,2922,2891,2857,2826,2940,2875,812,865,2500,2130,5,1,31304984,897,4.55,0.44,12,0.05,630.00,6554.00,4545,20240325,-36.96,2680,20240805,6.90,3180,-9.91,20250108,2750,4.18,20250203,4545,-36.96,20240325,2680,6.90,20240805,1.66,N,016740,2500,812 억,,516132,N,N,15,N,00,N +20250207,110309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2870,-20,5,-0.69,22945530,8003,17.66,2860,2910,2855,3755,2025,2890,2867.12,1.65,0,-2030,2956,2922,2891,2857,2826,2940,2875,812,865,2500,2130,5,1,31304984,898,4.56,0.44,12,0.03,630.00,6554.00,4545,20240325,-36.85,2680,20240805,7.09,3180,-9.75,20250108,2750,4.36,20250203,4545,-36.85,20240325,2680,7.09,20240805,1.66,N,016740,2500,812 억,,516132,N,N,15,N,00,N +20250207,100309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2870,-20,5,-0.69,16680595,5816,12.84,2860,2910,2855,3755,2025,2890,2868.05,1.65,0,-1345,2956,2922,2891,2857,2826,2940,2875,812,865,2500,2130,5,1,31304984,898,4.56,0.44,12,0.02,630.00,6554.00,4545,20240325,-36.85,2680,20240805,7.09,3180,-9.75,20250108,2750,4.36,20250203,4545,-36.85,20240325,2680,7.09,20240805,1.66,N,016740,2500,812 억,,516132,N,N,15,N,00,N +20250207,090310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2870,-20,5,-0.69,4425670,1545,3.41,2860,2910,2860,3755,2025,2890,2864.51,1.65,0,-1144,2956,2922,2891,2857,2826,2940,2875,812,865,2500,2130,5,1,31304984,898,4.56,0.44,12,0.00,630.00,6554.00,4545,20240325,-36.85,2680,20240805,7.09,3180,-9.75,20250108,2750,4.36,20250203,4545,-36.85,20240325,2680,7.09,20240805,1.66,N,016740,2500,812 억,,516132,N,N,15,N,00,N 20250206,160304,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,30,2,1.05,130843610,45308,93.18,2880,2925,2860,3715,2005,2860,2887.87,1.65,0,-1226,2903,2881,2858,2836,2813,2892,2847,812,855,2500,2110,5,1,31304984,905,4.59,0.44,12,0.14,630.00,6554.00,4545,20240325,-36.41,2680,20240805,7.84,3180,-9.12,20250108,2750,5.09,20250203,4545,-36.41,20240325,2680,7.84,20240805,1.67,N,016740,2500,812 억,,515738,N,N,15,N,00,N 20250206,150305,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2900,40,2,1.40,128951040,44653,91.83,2880,2925,2860,3715,2005,2860,2887.85,1.65,0,-662,2903,2881,2858,2836,2813,2892,2847,812,855,2500,2110,5,1,31304984,908,4.60,0.44,12,0.14,630.00,6554.00,4545,20240325,-36.19,2680,20240805,8.21,3180,-8.81,20250108,2750,5.45,20250203,4545,-36.19,20240325,2680,8.21,20240805,1.67,N,016740,2500,812 억,,515738,N,N,9,N,00,N 20250206,140306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2895,35,2,1.22,128817985,44607,91.74,2880,2925,2860,3715,2005,2860,2887.84,1.65,0,-635,2903,2881,2858,2836,2813,2892,2847,812,855,2500,2110,5,1,31304984,906,4.60,0.44,12,0.14,630.00,6554.00,4545,20240325,-36.30,2680,20240805,8.02,3180,-8.96,20250108,2750,5.27,20250203,4545,-36.30,20240325,2680,8.02,20240805,1.67,N,016740,2500,812 억,,515738,N,N,9,N,00,N diff --git a/016790/price/prices-20250201.csv b/016790/price/prices-20250201.csv index 085827ff2bdd..d909eba05151 100644 --- a/016790/price/prices-20250201.csv +++ b/016790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160310,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1895,20240205,-47.55,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1698,-41.46,20240207,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250207,150311,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1895,20240205,-47.55,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1698,-41.46,20240207,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250207,140310,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1895,20240205,-47.55,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1698,-41.46,20240207,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250207,130309,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1895,20240205,-47.55,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1698,-41.46,20240207,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250207,120310,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1895,20240205,-47.55,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1698,-41.46,20240207,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250207,110309,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1895,20240205,-47.55,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1698,-41.46,20240207,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250207,100310,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1895,20240205,-47.55,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1698,-41.46,20240207,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250207,090311,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1895,20240205,-47.55,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1698,-41.46,20240207,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N 20250206,160304,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1895,20240205,-47.55,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1858,-46.50,20240206,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N 20250206,150305,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1895,20240205,-47.55,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1858,-46.50,20240206,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N 20250206,140307,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1895,20240205,-47.55,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1858,-46.50,20240206,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N diff --git a/016800/price/prices-20250201.csv b/016800/price/prices-20250201.csv index f06a37bdf38c..a312e85d7f97 100644 --- a/016800/price/prices-20250201.csv +++ b/016800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160310,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41750,-600,5,-1.42,52318450,1258,339.08,42050,42700,41000,55000,29650,42350,41588.59,19.85,0,108,43183,42766,41933,41516,40683,42975,41725,143,12650,1000,28790,50,1,11500000,4801,7.18,0.80,12,0.01,5817.00,52254.00,58000,20241025,-28.02,29900,20240125,39.63,44150,-5.44,20250114,40250,3.73,20250203,58000,-28.02,20241025,30800,35.55,20240207,0.00,N,016800,1000,143 억,,2282407,N,N,1,N,00,N +20250207,150311,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41850,-500,5,-1.18,47573500,1144,308.36,42050,42700,41000,55000,29650,42350,41585.23,19.85,0,102,43183,42766,41933,41516,40683,42975,41725,143,12650,1000,28790,50,1,11500000,4813,7.19,0.80,12,0.01,5817.00,52254.00,58000,20241025,-27.84,29900,20240125,39.97,44150,-5.21,20250114,40250,3.98,20250203,58000,-27.84,20241025,30800,35.88,20240207,0.00,N,016800,1000,143 억,,2282407,N,N,6,N,00,N +20250207,140310,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41350,-1000,5,-2.36,45026100,1083,291.91,42050,42700,41000,55000,29650,42350,41575.35,19.85,0,141,43183,42766,41933,41516,40683,42975,41725,143,12650,1000,28790,50,1,11500000,4755,7.11,0.79,12,0.01,5817.00,52254.00,58000,20241025,-28.71,29900,20240125,38.29,44150,-6.34,20250114,40250,2.73,20250203,58000,-28.71,20241025,30800,34.25,20240207,0.00,N,016800,1000,143 억,,2282407,N,N,6,N,00,N +20250207,130309,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42050,-300,5,-0.71,39467750,948,255.53,42050,42700,41100,55000,29650,42350,41632.65,19.85,0,99,43183,42766,41933,41516,40683,42975,41725,143,12650,1000,28790,50,1,11500000,4836,7.23,0.80,12,0.01,5817.00,52254.00,58000,20241025,-27.50,29900,20240125,40.64,44150,-4.76,20250114,40250,4.47,20250203,58000,-27.50,20241025,30800,36.53,20240207,0.00,N,016800,1000,143 억,,2282407,N,N,6,N,00,N +20250207,120310,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42050,-300,5,-0.71,38798750,932,251.21,42050,42700,41100,55000,29650,42350,41629.56,19.85,0,99,43183,42766,41933,41516,40683,42975,41725,143,12650,1000,28790,50,1,11500000,4836,7.23,0.80,12,0.01,5817.00,52254.00,58000,20241025,-27.50,29900,20240125,40.64,44150,-4.76,20250114,40250,4.47,20250203,58000,-27.50,20241025,30800,36.53,20240207,0.00,N,016800,1000,143 억,,2282407,N,N,6,N,00,N +20250207,110309,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42250,-100,5,-0.24,14917450,355,95.69,42050,42700,41100,55000,29650,42350,42020.99,19.85,0,54,43183,42766,41933,41516,40683,42975,41725,143,12650,1000,28790,50,1,11500000,4859,7.26,0.81,12,0.00,5817.00,52254.00,58000,20241025,-27.16,29900,20240125,41.30,44150,-4.30,20250114,40250,4.97,20250203,58000,-27.16,20241025,30800,37.18,20240207,0.00,N,016800,1000,143 억,,2282407,N,N,6,N,00,N +20250207,100310,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42250,-100,5,-0.24,10509300,250,67.39,42050,42700,41100,55000,29650,42350,42037.20,19.85,0,44,43183,42766,41933,41516,40683,42975,41725,143,12650,1000,28790,50,1,11500000,4859,7.26,0.81,12,0.00,5817.00,52254.00,58000,20241025,-27.16,29900,20240125,41.30,44150,-4.30,20250114,40250,4.97,20250203,58000,-27.16,20241025,30800,37.18,20240207,0.00,N,016800,1000,143 억,,2282407,N,N,6,N,00,N +20250207,090311,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42700,350,2,0.83,337600,8,2.16,42050,42700,41950,55000,29650,42350,42200.00,19.85,0,5,43183,42766,41933,41516,40683,42975,41725,143,12650,1000,28790,50,1,11500000,4911,7.34,0.82,12,0.00,5817.00,52254.00,58000,20241025,-26.38,29900,20240125,42.81,44150,-3.28,20250114,40250,6.09,20250203,58000,-26.38,20241025,30800,38.64,20240207,0.00,N,016800,1000,143 억,,2282407,N,N,6,N,00,N 20250206,160304,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42350,650,2,1.56,15494450,371,27.40,41200,42350,41100,54200,29200,41700,41759.24,19.85,0,65,43533,42616,42033,41116,40533,43075,41575,143,12500,1000,28350,50,1,11500000,4870,7.28,0.81,12,0.00,5817.00,52254.00,58000,20241025,-26.98,29900,20240125,41.64,44150,-4.08,20250114,40250,5.22,20250203,58000,-26.98,20241025,30550,38.63,20240206,0.00,N,016800,1000,143 억,,2282457,N,N,6,N,00,N 20250206,150305,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41950,250,2,0.60,10455200,252,18.61,41200,42300,41100,54200,29200,41700,41488.89,19.85,0,-26,43533,42616,42033,41116,40533,43075,41575,143,12500,1000,28350,50,1,11500000,4824,7.21,0.80,12,0.00,5817.00,52254.00,58000,20241025,-27.67,29900,20240125,40.30,44150,-4.98,20250114,40250,4.22,20250203,58000,-27.67,20241025,30550,37.32,20240206,0.00,N,016800,1000,143 억,,2282457,N,N,3,N,00,N 20250206,140307,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41950,250,2,0.60,10329350,249,18.39,41200,42300,41100,54200,29200,41700,41483.33,19.85,0,-26,43533,42616,42033,41116,40533,43075,41575,143,12500,1000,28350,50,1,11500000,4824,7.21,0.80,12,0.00,5817.00,52254.00,58000,20241025,-27.67,29900,20240125,40.30,44150,-4.98,20250114,40250,4.22,20250203,58000,-27.67,20241025,30550,37.32,20240206,0.00,N,016800,1000,143 억,,2282457,N,N,3,N,00,N diff --git a/016880/price/prices-20250201.csv b/016880/price/prices-20250201.csv index 9a8d1b0a4667..d320716198bc 100644 --- a/016880/price/prices-20250201.csv +++ b/016880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160311,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,895,-16,5,-1.76,80065853,88931,55.42,911,911,894,1184,638,911,900.31,1.96,0,-9471,943,926,906,889,869,935,898,422,273,500,650,1,1,79927080,715,-6.78,1.03,12,0.11,-132.00,871.00,1627,20240522,-44.99,780,20241210,14.74,1060,-15.57,20250106,837,6.93,20250102,1627,-44.99,20240522,780,14.74,20241210,1.05,N,016880,500,422 억,,1569792,N,N,4,N,00,N +20250207,150312,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,903,-8,5,-0.88,76586623,85052,53.00,911,911,894,1184,638,911,900.47,1.96,0,-9357,943,926,906,889,869,935,898,422,273,500,650,1,1,79927080,722,-6.84,1.04,12,0.11,-132.00,871.00,1627,20240522,-44.50,780,20241210,15.77,1060,-14.81,20250106,837,7.89,20250102,1627,-44.50,20240522,780,15.77,20241210,1.05,N,016880,500,422 억,,1569792,N,N,39,N,00,N +20250207,140310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,903,-8,5,-0.88,70315778,78124,48.68,911,911,894,1184,638,911,900.05,1.96,0,-9073,943,926,906,889,869,935,898,422,273,500,650,1,1,79927080,722,-6.84,1.04,12,0.10,-132.00,871.00,1627,20240522,-44.50,780,20241210,15.77,1060,-14.81,20250106,837,7.89,20250102,1627,-44.50,20240522,780,15.77,20241210,1.05,N,016880,500,422 억,,1569792,N,N,39,N,00,N +20250207,130310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,903,-8,5,-0.88,65517507,72788,45.36,911,911,894,1184,638,911,900.11,1.96,0,-11421,943,926,906,889,869,935,898,422,273,500,650,1,1,79927080,722,-6.84,1.04,12,0.09,-132.00,871.00,1627,20240522,-44.50,780,20241210,15.77,1060,-14.81,20250106,837,7.89,20250102,1627,-44.50,20240522,780,15.77,20241210,1.05,N,016880,500,422 억,,1569792,N,N,39,N,00,N +20250207,120310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,899,-12,5,-1.32,63565822,70618,44.01,911,911,894,1184,638,911,900.14,1.96,0,-11118,943,926,906,889,869,935,898,422,273,500,650,1,1,79927080,719,-6.81,1.03,12,0.09,-132.00,871.00,1627,20240522,-44.74,780,20241210,15.26,1060,-15.19,20250106,837,7.41,20250102,1627,-44.74,20240522,780,15.26,20241210,1.05,N,016880,500,422 억,,1569792,N,N,39,N,00,N +20250207,110310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,904,-7,5,-0.77,46038827,51114,31.85,911,911,894,1184,638,911,900.71,1.96,0,-10339,943,926,906,889,869,935,898,422,273,500,650,1,1,79927080,723,-6.85,1.04,12,0.06,-132.00,871.00,1627,20240522,-44.44,780,20241210,15.90,1060,-14.72,20250106,837,8.00,20250102,1627,-44.44,20240522,780,15.90,20241210,1.05,N,016880,500,422 억,,1569792,N,N,39,N,00,N +20250207,100310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,901,-10,5,-1.10,22784304,25232,15.72,911,911,898,1184,638,911,902.99,1.96,0,-8690,943,926,906,889,869,935,898,422,273,500,650,1,1,79927080,720,-6.83,1.03,12,0.03,-132.00,871.00,1627,20240522,-44.62,780,20241210,15.51,1060,-15.00,20250106,837,7.65,20250102,1627,-44.62,20240522,780,15.51,20241210,1.05,N,016880,500,422 억,,1569792,N,N,39,N,00,N +20250207,090311,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,903,-8,5,-0.88,951731,1045,0.65,911,911,903,1184,638,911,910.75,1.96,0,-1004,943,926,906,889,869,935,898,422,273,500,650,1,1,79927080,722,-6.84,1.04,12,0.00,-132.00,871.00,1627,20240522,-44.50,780,20241210,15.77,1060,-14.81,20250106,837,7.89,20250102,1627,-44.50,20240522,780,15.77,20241210,1.05,N,016880,500,422 억,,1569792,N,N,39,N,00,N 20250206,160304,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,911,12,2,1.33,144979637,160335,100.94,890,923,886,1168,630,899,904.23,1.96,0,6532,927,912,885,870,843,920,878,422,269,500,640,1,1,79927080,728,-6.90,1.05,12,0.20,-132.00,871.00,1627,20240522,-44.01,780,20241210,16.79,1060,-14.06,20250106,837,8.84,20250102,1627,-44.01,20240522,780,16.79,20241210,1.04,N,016880,500,422 억,,1566654,N,N,39,N,00,N 20250206,150305,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,911,12,2,1.33,133836860,148090,93.23,890,923,886,1168,630,899,903.75,1.96,0,3369,927,912,885,870,843,920,878,422,269,500,640,1,1,79927080,728,-6.90,1.05,12,0.19,-132.00,871.00,1627,20240522,-44.01,780,20241210,16.79,1060,-14.06,20250106,837,8.84,20250102,1627,-44.01,20240522,780,16.79,20241210,1.04,N,016880,500,422 억,,1566654,N,N,28,N,00,N 20250206,140307,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,904,5,2,0.56,121345491,134332,84.57,890,923,886,1168,630,899,903.33,1.96,0,3754,927,912,885,870,843,920,878,422,269,500,640,1,1,79927080,723,-6.85,1.04,12,0.17,-132.00,871.00,1627,20240522,-44.44,780,20241210,15.90,1060,-14.72,20250106,837,8.00,20250102,1627,-44.44,20240522,780,15.90,20241210,1.04,N,016880,500,422 억,,1566654,N,N,28,N,00,N diff --git a/016920/price/prices-20250201.csv b/016920/price/prices-20250201.csv index 74df30e57ef1..b5f1cde0001b 100644 --- a/016920/price/prices-20250201.csv +++ b/016920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1775,-66,5,-3.59,319040755,178428,102.33,1833,1833,1700,2390,1289,1841,1788.06,0.76,0,6512,1924,1882,1858,1816,1792,1870,1804,132,549,500,1170,1,1,26493538,470,27.31,0.70,12,0.67,65.00,2549.00,3380,20241211,-47.49,1081,20241125,64.20,2625,-32.38,20250115,1700,4.41,20250207,3380,-47.49,20241211,1081,64.20,20241125,0.11,N,016920,500,132 억,,201413,N,N,0,N,00,N +20250207,150312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1775,-66,5,-3.59,297794190,166434,95.45,1833,1833,1700,2390,1289,1841,1789.26,0.76,0,7004,1924,1882,1858,1816,1792,1870,1804,132,549,500,1170,1,1,26493538,470,27.31,0.70,12,0.63,65.00,2549.00,3380,20241211,-47.49,1081,20241125,64.20,2625,-32.38,20250115,1700,4.41,20250207,3380,-47.49,20241211,1081,64.20,20241125,0.11,N,016920,500,132 억,,201413,N,N,0,N,00,N +20250207,140311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1780,-61,5,-3.31,238782078,133236,76.41,1833,1833,1700,2390,1289,1841,1792.17,0.76,0,-145,1924,1882,1858,1816,1792,1870,1804,132,549,500,1170,1,1,26493538,472,27.38,0.70,12,0.50,65.00,2549.00,3380,20241211,-47.34,1081,20241125,64.66,2625,-32.19,20250115,1700,4.71,20250207,3380,-47.34,20241211,1081,64.66,20241125,0.11,N,016920,500,132 억,,201413,N,N,0,N,00,N +20250207,130310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1793,-48,5,-2.61,160831309,89267,51.20,1833,1833,1790,2390,1289,1841,1801.69,0.76,0,-4811,1924,1882,1858,1816,1792,1870,1804,132,549,500,1170,1,1,26493538,475,27.58,0.70,12,0.34,65.00,2549.00,3380,20241211,-46.95,1081,20241125,65.86,2625,-31.70,20250115,1742,2.93,20250203,3380,-46.95,20241211,1081,65.86,20241125,0.11,N,016920,500,132 억,,201413,N,N,0,N,00,N +20250207,120311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1794,-47,5,-2.55,130169103,72174,41.39,1833,1833,1790,2390,1289,1841,1803.55,0.76,0,-6045,1924,1882,1858,1816,1792,1870,1804,132,549,500,1170,1,1,26493538,475,27.60,0.70,12,0.27,65.00,2549.00,3380,20241211,-46.92,1081,20241125,65.96,2625,-31.66,20250115,1742,2.99,20250203,3380,-46.92,20241211,1081,65.96,20241125,0.11,N,016920,500,132 억,,201413,N,N,0,N,00,N +20250207,110310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1793,-48,5,-2.61,112940751,62566,35.88,1833,1833,1790,2390,1289,1841,1805.15,0.76,0,-6193,1924,1882,1858,1816,1792,1870,1804,132,549,500,1170,1,1,26493538,475,27.58,0.70,12,0.24,65.00,2549.00,3380,20241211,-46.95,1081,20241125,65.86,2625,-31.70,20250115,1742,2.93,20250203,3380,-46.95,20241211,1081,65.86,20241125,0.11,N,016920,500,132 억,,201413,N,N,0,N,00,N +20250207,100310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1813,-28,5,-1.52,53514610,29503,16.92,1833,1833,1804,2390,1289,1841,1813.87,0.76,0,5762,1924,1882,1858,1816,1792,1870,1804,132,549,500,1170,1,1,26493538,480,27.89,0.71,12,0.11,65.00,2549.00,3380,20241211,-46.36,1081,20241125,67.72,2625,-30.93,20250115,1742,4.08,20250203,3380,-46.36,20241211,1081,67.72,20241125,0.11,N,016920,500,132 억,,201413,N,N,0,N,00,N +20250207,090311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1827,-14,5,-0.76,2351750,1285,0.74,1833,1833,1827,2390,1289,1841,1830.16,0.76,0,-169,1924,1882,1858,1816,1792,1870,1804,132,549,500,1170,1,1,26493538,484,28.11,0.72,12,0.00,65.00,2549.00,3380,20241211,-45.95,1081,20241125,69.01,2625,-30.40,20250115,1742,4.88,20250203,3380,-45.95,20241211,1081,69.01,20241125,0.11,N,016920,500,132 억,,201413,N,N,0,N,00,N 20250206,160305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1841,1,2,0.05,322457275,173541,102.12,1900,1900,1834,2390,1288,1840,1858.10,0.87,0,-27837,1881,1860,1833,1812,1785,1871,1823,132,550,500,1170,1,1,26493538,488,28.32,0.72,12,0.66,65.00,2549.00,3380,20241211,-45.53,1081,20241125,70.31,2625,-29.87,20250115,1742,5.68,20250203,3380,-45.53,20241211,1081,70.31,20241125,0.11,N,016920,500,132 억,,231253,N,N,0,N,00,N 20250206,150306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1839,-1,5,-0.05,303742858,163380,96.14,1900,1900,1834,2390,1288,1840,1859.12,0.87,0,-27723,1881,1860,1833,1812,1785,1871,1823,132,550,500,1170,1,1,26493538,487,28.29,0.72,12,0.62,65.00,2549.00,3380,20241211,-45.59,1081,20241125,70.12,2625,-29.94,20250115,1742,5.57,20250203,3380,-45.59,20241211,1081,70.12,20241125,0.11,N,016920,500,132 억,,231253,N,N,0,N,00,N 20250206,140307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1843,3,2,0.16,282172205,151652,89.24,1900,1900,1834,2390,1288,1840,1860.66,0.87,0,-26498,1881,1860,1833,1812,1785,1871,1823,132,550,500,1170,1,1,26493538,488,28.35,0.72,12,0.57,65.00,2549.00,3380,20241211,-45.47,1081,20241125,70.49,2625,-29.79,20250115,1742,5.80,20250203,3380,-45.47,20241211,1081,70.49,20241125,0.11,N,016920,500,132 억,,231253,N,N,0,N,00,N diff --git a/017000/price/prices-20250201.csv b/017000/price/prices-20250201.csv index 455f4056c99f..776c5e11f1b8 100644 --- a/017000/price/prices-20250201.csv +++ b/017000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2875,-40,5,-1.37,83211780,28776,49.99,2915,2945,2825,3785,2045,2915,2891.71,1.52,0,-2360,3038,2976,2893,2831,2748,2935,2790,610,870,5000,1980,5,1,11668027,335,4.07,0.32,12,0.25,707.00,8875.00,4280,20240820,-32.83,2170,20240705,32.49,3115,-7.70,20250113,2650,8.49,20250203,4280,-32.83,20240820,2170,32.49,20240705,0.04,N,017000,5000,609 억,,176948,N,N,0,N,00,N +20250207,150312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2900,-15,5,-0.51,76347760,26389,45.84,2915,2945,2825,3785,2045,2915,2893.17,1.52,0,-588,3038,2976,2893,2831,2748,2935,2790,610,870,5000,1980,5,1,11668027,338,4.10,0.33,12,0.23,707.00,8875.00,4280,20240820,-32.24,2170,20240705,33.64,3115,-6.90,20250113,2650,9.43,20250203,4280,-32.24,20240820,2170,33.64,20240705,0.04,N,017000,5000,609 억,,176948,N,N,0,N,00,N +20250207,140311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2865,-50,5,-1.72,68611140,23720,41.20,2915,2945,2825,3785,2045,2915,2892.54,1.52,0,757,3038,2976,2893,2831,2748,2935,2790,610,870,5000,1980,5,1,11668027,334,4.05,0.32,12,0.20,707.00,8875.00,4280,20240820,-33.06,2170,20240705,32.03,3115,-8.03,20250113,2650,8.11,20250203,4280,-33.06,20240820,2170,32.03,20240705,0.04,N,017000,5000,609 억,,176948,N,N,0,N,00,N +20250207,130310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2925,10,2,0.34,47567935,16430,28.54,2915,2945,2825,3785,2045,2915,2895.19,1.52,0,-209,3038,2976,2893,2831,2748,2935,2790,610,870,5000,1980,5,1,11668027,341,4.14,0.33,12,0.14,707.00,8875.00,4280,20240820,-31.66,2170,20240705,34.79,3115,-6.10,20250113,2650,10.38,20250203,4280,-31.66,20240820,2170,34.79,20240705,0.04,N,017000,5000,609 억,,176948,N,N,0,N,00,N +20250207,120311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2915,0,3,0.00,40666325,14069,24.44,2915,2945,2825,3785,2045,2915,2890.49,1.52,0,399,3038,2976,2893,2831,2748,2935,2790,610,870,5000,1980,5,1,11668027,340,4.12,0.33,12,0.12,707.00,8875.00,4280,20240820,-31.89,2170,20240705,34.33,3115,-6.42,20250113,2650,10.00,20250203,4280,-31.89,20240820,2170,34.33,20240705,0.04,N,017000,5000,609 억,,176948,N,N,0,N,00,N +20250207,110310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2900,-15,5,-0.51,34205220,11854,20.59,2915,2945,2825,3785,2045,2915,2885.54,1.52,0,1129,3038,2976,2893,2831,2748,2935,2790,610,870,5000,1980,5,1,11668027,338,4.10,0.33,12,0.10,707.00,8875.00,4280,20240820,-32.24,2170,20240705,33.64,3115,-6.90,20250113,2650,9.43,20250203,4280,-32.24,20240820,2170,33.64,20240705,0.04,N,017000,5000,609 억,,176948,N,N,0,N,00,N +20250207,100311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2875,-40,5,-1.37,27822185,9637,16.74,2915,2945,2825,3785,2045,2915,2887.02,1.52,0,1887,3038,2976,2893,2831,2748,2935,2790,610,870,5000,1980,5,1,11668027,335,4.07,0.32,12,0.08,707.00,8875.00,4280,20240820,-32.83,2170,20240705,32.49,3115,-7.70,20250113,2650,8.49,20250203,4280,-32.83,20240820,2170,32.49,20240705,0.04,N,017000,5000,609 억,,176948,N,N,0,N,00,N +20250207,090312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2910,-5,5,-0.17,7375620,2532,4.40,2915,2915,2910,3785,2045,2915,2912.96,1.52,0,59,3038,2976,2893,2831,2748,2935,2790,610,870,5000,1980,5,1,11668027,340,4.12,0.33,12,0.02,707.00,8875.00,4280,20240820,-32.01,2170,20240705,34.10,3115,-6.58,20250113,2650,9.81,20250203,4280,-32.01,20240820,2170,34.10,20240705,0.04,N,017000,5000,609 억,,176948,N,N,0,N,00,N 20250206,160305,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2915,85,2,3.00,163850095,57316,250.99,2955,2955,2810,3675,1985,2830,2858.71,1.43,0,20659,3000,2915,2865,2780,2730,2890,2755,610,845,5000,1920,5,1,11668027,340,4.12,0.33,12,0.49,707.00,8875.00,4280,20240820,-31.89,2170,20240705,34.33,3115,-6.42,20250113,2650,10.00,20250203,4280,-31.89,20240820,2170,34.33,20240705,0.04,N,017000,5000,609 억,,166968,N,N,0,N,00,N 20250206,150306,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2915,85,2,3.00,156936475,54937,240.57,2955,2955,2810,3675,1985,2830,2856.66,1.43,0,20918,3000,2915,2865,2780,2730,2890,2755,610,845,5000,1920,5,1,11668027,340,4.12,0.33,12,0.47,707.00,8875.00,4280,20240820,-31.89,2170,20240705,34.33,3115,-6.42,20250113,2650,10.00,20250203,4280,-31.89,20240820,2170,34.33,20240705,0.04,N,017000,5000,609 억,,166968,N,N,0,N,00,N 20250206,140308,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2830,0,3,0.00,123817625,43505,190.51,2955,2955,2810,3675,1985,2830,2846.06,1.43,0,16632,3000,2915,2865,2780,2730,2890,2755,610,845,5000,1920,5,1,11668027,330,4.00,0.32,12,0.37,707.00,8875.00,4280,20240820,-33.88,2170,20240705,30.41,3115,-9.15,20250113,2650,6.79,20250203,4280,-33.88,20240820,2170,30.41,20240705,0.04,N,017000,5000,609 억,,166968,N,N,0,N,00,N diff --git a/017040/price/prices-20250201.csv b/017040/price/prices-20250201.csv index 7d7097fb3941..e19ef25530ad 100644 --- a/017040/price/prices-20250201.csv +++ b/017040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1475,-13,5,-0.87,194549707,132293,95.59,1477,1483,1465,1934,1042,1488,1470.58,2.46,0,-29983,1520,1504,1488,1472,1456,1512,1480,217,446,500,1100,1,1,43337615,639,6.12,0.52,12,0.31,241.00,2835.00,3320,20240508,-55.57,1250,20241031,18.00,1740,-15.23,20250113,1442,2.29,20250203,3320,-55.57,20240508,1250,18.00,20241031,2.75,N,017040,500,216 억,,1064045,N,N,2,N,00,N +20250207,150313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1468,-20,5,-1.34,173830773,118198,85.40,1477,1483,1465,1934,1042,1488,1470.67,2.46,0,-23893,1520,1504,1488,1472,1456,1512,1480,217,446,500,1100,1,1,43337615,636,6.09,0.52,12,0.27,241.00,2835.00,3320,20240508,-55.78,1250,20241031,17.44,1740,-15.63,20250113,1442,1.80,20250203,3320,-55.78,20240508,1250,17.44,20241031,2.75,N,017040,500,216 억,,1064045,N,N,20,N,00,N +20250207,140311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1467,-21,5,-1.41,158034812,107452,77.64,1477,1483,1465,1934,1042,1488,1470.75,2.46,0,-23954,1520,1504,1488,1472,1456,1512,1480,217,446,500,1100,1,1,43337615,636,6.09,0.52,12,0.25,241.00,2835.00,3320,20240508,-55.81,1250,20241031,17.36,1740,-15.69,20250113,1442,1.73,20250203,3320,-55.81,20240508,1250,17.36,20241031,2.75,N,017040,500,216 억,,1064045,N,N,20,N,00,N +20250207,130311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1466,-22,5,-1.48,131851725,89590,64.73,1477,1483,1465,1934,1042,1488,1471.72,2.46,0,-22777,1520,1504,1488,1472,1456,1512,1480,217,446,500,1100,1,1,43337615,635,6.08,0.52,12,0.21,241.00,2835.00,3320,20240508,-55.84,1250,20241031,17.28,1740,-15.75,20250113,1442,1.66,20250203,3320,-55.84,20240508,1250,17.28,20241031,2.75,N,017040,500,216 억,,1064045,N,N,20,N,00,N +20250207,120311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1467,-21,5,-1.41,125295130,85124,61.50,1477,1483,1465,1934,1042,1488,1471.91,2.46,0,-22624,1520,1504,1488,1472,1456,1512,1480,217,446,500,1100,1,1,43337615,636,6.09,0.52,12,0.20,241.00,2835.00,3320,20240508,-55.81,1250,20241031,17.36,1740,-15.69,20250113,1442,1.73,20250203,3320,-55.81,20240508,1250,17.36,20241031,2.75,N,017040,500,216 억,,1064045,N,N,20,N,00,N +20250207,110311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1472,-16,5,-1.08,101161928,68684,49.63,1477,1483,1466,1934,1042,1488,1472.86,2.46,0,-24047,1520,1504,1488,1472,1456,1512,1480,217,446,500,1100,1,1,43337615,638,6.11,0.52,12,0.16,241.00,2835.00,3320,20240508,-55.66,1250,20241031,17.76,1740,-15.40,20250113,1442,2.08,20250203,3320,-55.66,20240508,1250,17.76,20241031,2.75,N,017040,500,216 억,,1064045,N,N,20,N,00,N +20250207,100311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1471,-17,5,-1.14,72226123,48982,35.39,1477,1483,1470,1934,1042,1488,1474.54,2.46,0,-24617,1520,1504,1488,1472,1456,1512,1480,217,446,500,1100,1,1,43337615,637,6.10,0.52,12,0.11,241.00,2835.00,3320,20240508,-55.69,1250,20241031,17.68,1740,-15.46,20250113,1442,2.01,20250203,3320,-55.69,20240508,1250,17.68,20241031,2.75,N,017040,500,216 억,,1064045,N,N,20,N,00,N +20250207,090312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1474,-14,5,-0.94,11721956,7935,5.73,1477,1480,1474,1934,1042,1488,1477.25,2.46,0,-4481,1520,1504,1488,1472,1456,1512,1480,217,446,500,1100,1,1,43337615,639,6.12,0.52,12,0.02,241.00,2835.00,3320,20240508,-55.60,1250,20241031,17.92,1740,-15.29,20250113,1442,2.22,20250203,3320,-55.60,20240508,1250,17.92,20241031,2.75,N,017040,500,216 억,,1064045,N,N,20,N,00,N 20250206,160305,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1488,8,2,0.54,205022287,137705,80.93,1478,1504,1472,1924,1036,1480,1488.85,2.42,0,15507,1524,1501,1487,1464,1450,1495,1458,217,444,500,1090,1,1,43337615,645,6.17,0.52,12,0.32,241.00,2835.00,3320,20240508,-55.18,1250,20241031,19.04,1740,-14.48,20250113,1442,3.19,20250203,3320,-55.18,20240508,1250,19.04,20241031,2.93,N,017040,500,216 억,,1048538,N,N,20,N,00,N 20250206,150306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1482,2,2,0.14,196837129,132195,77.69,1478,1504,1472,1924,1036,1480,1488.99,2.42,0,15314,1524,1501,1487,1464,1450,1495,1458,217,444,500,1090,1,1,43337615,642,6.15,0.52,12,0.31,241.00,2835.00,3320,20240508,-55.36,1250,20241031,18.56,1740,-14.83,20250113,1442,2.77,20250203,3320,-55.36,20240508,1250,18.56,20241031,2.93,N,017040,500,216 억,,1048538,N,N,14,N,00,N 20250206,140308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1496,16,2,1.08,163706572,109932,64.61,1478,1504,1472,1924,1036,1480,1489.16,2.42,0,14491,1524,1501,1487,1464,1450,1495,1458,217,444,500,1090,1,1,43337615,648,6.21,0.53,12,0.25,241.00,2835.00,3320,20240508,-54.94,1250,20241031,19.68,1740,-14.02,20250113,1442,3.74,20250203,3320,-54.94,20240508,1250,19.68,20241031,2.93,N,017040,500,216 억,,1048538,N,N,14,N,00,N diff --git a/017180/price/prices-20250201.csv b/017180/price/prices-20250201.csv index e678abe44d03..1220f9fd2b30 100644 --- a/017180/price/prices-20250201.csv +++ b/017180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160312,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1673,-19,5,-1.12,107458262,64545,121.17,1692,1700,1655,2195,1185,1692,1664.85,2.12,0,-24037,1714,1703,1683,1672,1652,1708,1677,170,503,500,1080,1,1,33953454,568,-12.58,0.67,12,0.19,-133.00,2494.00,2970,20240731,-43.67,1599,20241209,4.63,1932,-13.41,20250108,1637,2.20,20250203,2970,-43.67,20240731,1599,4.63,20241209,0.74,N,017180,500,169 억,,719241,N,N,2,N,00,N +20250207,150313,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1667,-25,5,-1.48,102875505,61800,116.02,1692,1700,1655,2195,1185,1692,1664.65,2.12,0,-23481,1714,1703,1683,1672,1652,1708,1677,170,503,500,1080,1,1,33953454,566,-12.53,0.67,12,0.18,-133.00,2494.00,2970,20240731,-43.87,1599,20241209,4.25,1932,-13.72,20250108,1637,1.83,20250203,2970,-43.87,20240731,1599,4.25,20241209,0.74,N,017180,500,169 억,,719241,N,N,15,N,00,N +20250207,140311,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1657,-35,5,-2.07,90380503,54282,101.91,1692,1700,1655,2195,1185,1692,1665.02,2.12,0,-22380,1714,1703,1683,1672,1652,1708,1677,170,503,500,1080,1,1,33953454,563,-12.46,0.66,12,0.16,-133.00,2494.00,2970,20240731,-44.21,1599,20241209,3.63,1932,-14.23,20250108,1637,1.22,20250203,2970,-44.21,20240731,1599,3.63,20241209,0.74,N,017180,500,169 억,,719241,N,N,15,N,00,N +20250207,130311,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1657,-35,5,-2.07,83281007,50001,93.87,1692,1700,1655,2195,1185,1692,1665.59,2.12,0,-19261,1714,1703,1683,1672,1652,1708,1677,170,503,500,1080,1,1,33953454,563,-12.46,0.66,12,0.15,-133.00,2494.00,2970,20240731,-44.21,1599,20241209,3.63,1932,-14.23,20250108,1637,1.22,20250203,2970,-44.21,20240731,1599,3.63,20241209,0.74,N,017180,500,169 억,,719241,N,N,15,N,00,N +20250207,120311,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1659,-33,5,-1.95,78945868,47386,88.96,1692,1700,1655,2195,1185,1692,1666.02,2.12,0,-17047,1714,1703,1683,1672,1652,1708,1677,170,503,500,1080,1,1,33953454,563,-12.47,0.67,12,0.14,-133.00,2494.00,2970,20240731,-44.14,1599,20241209,3.75,1932,-14.13,20250108,1637,1.34,20250203,2970,-44.14,20240731,1599,3.75,20241209,0.74,N,017180,500,169 억,,719241,N,N,15,N,00,N +20250207,110311,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1670,-22,5,-1.30,63380569,38004,71.35,1692,1700,1655,2195,1185,1692,1667.73,2.12,0,-14715,1714,1703,1683,1672,1652,1708,1677,170,503,500,1080,1,1,33953454,567,-12.56,0.67,12,0.11,-133.00,2494.00,2970,20240731,-43.77,1599,20241209,4.44,1932,-13.56,20250108,1637,2.02,20250203,2970,-43.77,20240731,1599,4.44,20241209,0.74,N,017180,500,169 억,,719241,N,N,15,N,00,N +20250207,100311,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1667,-25,5,-1.48,40792371,24384,45.78,1692,1700,1661,2195,1185,1692,1672.92,2.12,0,-8471,1714,1703,1683,1672,1652,1708,1677,170,503,500,1080,1,1,33953454,566,-12.53,0.67,12,0.07,-133.00,2494.00,2970,20240731,-43.87,1599,20241209,4.25,1932,-13.72,20250108,1637,1.83,20250203,2970,-43.87,20240731,1599,4.25,20241209,0.74,N,017180,500,169 억,,719241,N,N,15,N,00,N +20250207,090312,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1687,-5,5,-0.30,1408856,831,1.56,1692,1700,1687,2195,1185,1692,1695.37,2.12,0,-278,1714,1703,1683,1672,1652,1708,1677,170,503,500,1080,1,1,33953454,573,-12.68,0.68,12,0.00,-133.00,2494.00,2970,20240731,-43.20,1599,20241209,5.50,1932,-12.68,20250108,1637,3.05,20250203,2970,-43.20,20240731,1599,5.50,20241209,0.74,N,017180,500,169 억,,719241,N,N,15,N,00,N 20250206,160305,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1692,21,2,1.26,88948493,53207,150.55,1680,1694,1663,2170,1170,1671,1671.74,2.14,0,-7483,1687,1679,1666,1658,1645,1672,1651,170,499,500,1060,1,1,33953454,574,-12.72,0.68,12,0.16,-133.00,2494.00,2970,20240731,-43.03,1599,20241209,5.82,1932,-12.42,20250108,1637,3.36,20250203,2970,-43.03,20240731,1599,5.82,20241209,0.74,N,017180,500,169 억,,726724,N,N,15,N,00,N 20250206,150307,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1672,1,2,0.06,84121653,50337,142.43,1680,1684,1663,2170,1170,1671,1671.17,2.14,0,-6616,1687,1679,1666,1658,1645,1672,1651,170,499,500,1060,1,1,33953454,568,-12.57,0.67,12,0.15,-133.00,2494.00,2970,20240731,-43.70,1599,20241209,4.57,1932,-13.46,20250108,1637,2.14,20250203,2970,-43.70,20240731,1599,4.57,20241209,0.74,N,017180,500,169 억,,726724,N,N,12,N,00,N 20250206,140308,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1667,-4,5,-0.24,80039568,47890,135.50,1680,1684,1663,2170,1170,1671,1671.32,2.14,0,-5583,1687,1679,1666,1658,1645,1672,1651,170,499,500,1060,1,1,33953454,566,-12.53,0.67,12,0.14,-133.00,2494.00,2970,20240731,-43.87,1599,20241209,4.25,1932,-13.72,20250108,1637,1.83,20250203,2970,-43.87,20240731,1599,4.25,20241209,0.74,N,017180,500,169 억,,726724,N,N,12,N,00,N diff --git a/017250/price/prices-20250201.csv b/017250/price/prices-20250201.csv index a7675417ba3e..946289c05da0 100644 --- a/017250/price/prices-20250201.csv +++ b/017250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1169,-3,5,-0.26,31955358,27317,97.91,1172,1172,1159,1523,821,1172,1169.80,0.00,0,9968,1225,1198,1171,1144,1117,1212,1158,105,351,500,840,1,1,21045467,246,10.63,0.58,09,0.13,110.00,1999.00,1465,20240610,-20.20,922,20241210,26.79,1230,-4.96,20250203,1082,8.04,20250102,1465,-20.20,20240610,922,26.79,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250207,150313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1169,-3,5,-0.26,31069177,26559,95.20,1172,1172,1159,1523,821,1172,1169.82,0.00,0,9976,1225,1198,1171,1144,1117,1212,1158,105,351,500,840,1,1,21045467,246,10.63,0.58,09,0.13,110.00,1999.00,1465,20240610,-20.20,922,20241210,26.79,1230,-4.96,20250203,1082,8.04,20250102,1465,-20.20,20240610,922,26.79,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250207,140312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1171,-1,5,-0.09,16788374,14348,51.43,1172,1172,1159,1523,821,1172,1170.08,0.00,0,2445,1225,1198,1171,1144,1117,1212,1158,105,351,500,840,1,1,21045467,246,10.65,0.59,09,0.07,110.00,1999.00,1465,20240610,-20.07,922,20241210,27.01,1230,-4.80,20250203,1082,8.23,20250102,1465,-20.07,20240610,922,27.01,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250207,130311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1171,-1,5,-0.09,15776259,13483,48.33,1172,1172,1159,1523,821,1172,1170.09,0.00,0,2445,1225,1198,1171,1144,1117,1212,1158,105,351,500,840,1,1,21045467,246,10.65,0.59,09,0.06,110.00,1999.00,1465,20240610,-20.07,922,20241210,27.01,1230,-4.80,20250203,1082,8.23,20250102,1465,-20.07,20240610,922,27.01,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250207,120312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1171,-1,5,-0.09,14707158,12570,45.06,1172,1172,1159,1523,821,1172,1170.02,0.00,0,2445,1225,1198,1171,1144,1117,1212,1158,105,351,500,840,1,1,21045467,246,10.65,0.59,09,0.06,110.00,1999.00,1465,20240610,-20.07,922,20241210,27.01,1230,-4.80,20250203,1082,8.23,20250102,1465,-20.07,20240610,922,27.01,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250207,110311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1171,-1,5,-0.09,13954555,11927,42.75,1172,1172,1159,1523,821,1172,1170.00,0.00,0,2445,1225,1198,1171,1144,1117,1212,1158,105,351,500,840,1,1,21045467,246,10.65,0.59,09,0.06,110.00,1999.00,1465,20240610,-20.07,922,20241210,27.01,1230,-4.80,20250203,1082,8.23,20250102,1465,-20.07,20240610,922,27.01,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250207,100311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1170,-2,5,-0.17,13121138,11215,40.20,1172,1172,1159,1523,821,1172,1169.96,0.00,0,2445,1225,1198,1171,1144,1117,1212,1158,105,351,500,840,1,1,21045467,246,10.64,0.59,09,0.05,110.00,1999.00,1465,20240610,-20.14,922,20241210,26.90,1230,-4.88,20250203,1082,8.13,20250102,1465,-20.14,20240610,922,26.90,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250207,090312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1172,0,3,0.00,3077672,2626,9.41,1172,1172,1172,1523,821,1172,1172.00,0.00,0,-507,1225,1198,1171,1144,1117,1212,1158,105,351,500,840,1,1,21045467,247,10.65,0.59,09,0.01,110.00,1999.00,1465,20240610,-20.00,922,20241210,27.11,1230,-4.72,20250203,1082,8.32,20250102,1465,-20.00,20240610,922,27.11,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20250206,160306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1172,16,2,1.38,32290993,27896,53.26,1156,1198,1144,1502,810,1156,1157.55,0.00,0,1216,1178,1166,1155,1143,1132,1173,1150,105,346,500,830,1,1,21045467,247,10.65,0.59,09,0.13,110.00,1999.00,1465,20240610,-20.00,922,20241210,27.11,1230,-4.72,20250203,1082,8.32,20250102,1465,-20.00,20240610,922,27.11,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20250206,150307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1165,9,2,0.78,30107686,26029,49.69,1156,1198,1144,1502,810,1156,1156.70,0.00,0,1318,1178,1166,1155,1143,1132,1173,1150,105,346,500,830,1,1,21045467,245,10.59,0.58,09,0.12,110.00,1999.00,1465,20240610,-20.48,922,20241210,26.36,1230,-5.28,20250203,1082,7.67,20250102,1465,-20.48,20240610,922,26.36,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20250206,140309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1156,0,3,0.00,18752963,16271,31.06,1156,1156,1144,1502,810,1156,1152.54,0.00,0,979,1178,1166,1155,1143,1132,1173,1150,105,346,500,830,1,1,21045467,243,10.51,0.58,09,0.08,110.00,1999.00,1465,20240610,-21.09,922,20241210,25.38,1230,-6.02,20250203,1082,6.84,20250102,1465,-21.09,20240610,922,25.38,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N diff --git a/017370/price/prices-20250201.csv b/017370/price/prices-20250201.csv index 9a6a15b12e77..4960df3a13ae 100644 --- a/017370/price/prices-20250201.csv +++ b/017370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160312,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5520,-200,5,-3.50,618201210,113002,542.63,5720,5720,5380,7430,4010,5720,5470.70,1.50,0,-57027,5880,5800,5710,5630,5540,5755,5585,92,1710,500,4110,10,1,18314054,1011,13.60,0.96,12,0.62,406.00,5733.00,10480,20240216,-47.33,5230,20241209,5.54,6270,-11.96,20250107,5250,5.14,20250203,10480,-47.33,20240216,5230,5.54,20241209,1.43,N,017370,500,91 억,,274555,N,N,1,N,00,N +20250207,150313,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5470,-250,5,-4.37,583157020,106595,511.86,5720,5720,5380,7430,4010,5720,5470.77,1.50,0,-57191,5880,5800,5710,5630,5540,5755,5585,92,1710,500,4110,10,1,18314054,1002,13.47,0.95,12,0.58,406.00,5733.00,10480,20240216,-47.81,5230,20241209,4.59,6270,-12.76,20250107,5250,4.19,20250203,10480,-47.81,20240216,5230,4.59,20241209,1.43,N,017370,500,91 억,,274555,N,N,8,N,00,N +20250207,140312,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5460,-260,5,-4.55,507833690,92789,445.57,5720,5720,5380,7430,4010,5720,5472.99,1.50,0,-52304,5880,5800,5710,5630,5540,5755,5585,92,1710,500,4110,10,1,18314054,1000,13.45,0.95,12,0.51,406.00,5733.00,10480,20240216,-47.90,5230,20241209,4.40,6270,-12.92,20250107,5250,4.00,20250203,10480,-47.90,20240216,5230,4.40,20241209,1.43,N,017370,500,91 억,,274555,N,N,8,N,00,N +20250207,130311,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5480,-240,5,-4.20,469111430,85719,411.62,5720,5720,5380,7430,4010,5720,5472.67,1.50,0,-52909,5880,5800,5710,5630,5540,5755,5585,92,1710,500,4110,10,1,18314054,1004,13.50,0.96,12,0.47,406.00,5733.00,10480,20240216,-47.71,5230,20241209,4.78,6270,-12.60,20250107,5250,4.38,20250203,10480,-47.71,20240216,5230,4.78,20241209,1.43,N,017370,500,91 억,,274555,N,N,8,N,00,N +20250207,120312,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5490,-230,5,-4.02,434198740,79341,380.99,5720,5720,5380,7430,4010,5720,5472.56,1.50,0,-53705,5880,5800,5710,5630,5540,5755,5585,92,1710,500,4110,10,1,18314054,1005,13.52,0.96,12,0.43,406.00,5733.00,10480,20240216,-47.61,5230,20241209,4.97,6270,-12.44,20250107,5250,4.57,20250203,10480,-47.61,20240216,5230,4.97,20241209,1.43,N,017370,500,91 억,,274555,N,N,8,N,00,N +20250207,110311,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5440,-280,5,-4.90,255686100,46354,222.59,5720,5720,5440,7430,4010,5720,5515.94,1.50,0,-29894,5880,5800,5710,5630,5540,5755,5585,92,1710,500,4110,10,1,18314054,996,13.40,0.95,12,0.25,406.00,5733.00,10480,20240216,-48.09,5230,20241209,4.02,6270,-13.24,20250107,5250,3.62,20250203,10480,-48.09,20240216,5230,4.02,20241209,1.43,N,017370,500,91 억,,274555,N,N,8,N,00,N +20250207,100312,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5500,-220,5,-3.85,126440430,22694,108.97,5720,5720,5490,7430,4010,5720,5571.54,1.50,0,-14580,5880,5800,5710,5630,5540,5755,5585,92,1710,500,4110,10,1,18314054,1007,13.55,0.96,12,0.12,406.00,5733.00,10480,20240216,-47.52,5230,20241209,5.16,6270,-12.28,20250107,5250,4.76,20250203,10480,-47.52,20240216,5230,5.16,20241209,1.43,N,017370,500,91 억,,274555,N,N,8,N,00,N +20250207,090313,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5720,0,3,0.00,2559460,448,2.15,5720,5720,5660,7430,4010,5720,5713.08,1.50,0,-148,5880,5800,5710,5630,5540,5755,5585,92,1710,500,4110,10,1,18314054,1048,14.09,1.00,12,0.00,406.00,5733.00,10480,20240216,-45.42,5230,20241209,9.37,6270,-8.77,20250107,5250,8.95,20250203,10480,-45.42,20240216,5230,9.37,20241209,1.43,N,017370,500,91 억,,274555,N,N,8,N,00,N 20250206,160306,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5720,20,2,0.35,118037530,20704,30.28,5790,5790,5620,7410,3990,5700,5701.19,1.54,0,-7457,5946,5822,5606,5482,5266,5885,5545,92,1710,500,4100,10,1,18314054,1048,14.09,1.00,12,0.11,406.00,5733.00,10480,20240216,-45.42,5230,20241209,9.37,6270,-8.77,20250107,5250,8.95,20250203,10480,-45.42,20240216,5230,9.37,20241209,1.43,N,017370,500,91 억,,282123,N,N,8,N,00,N 20250206,150307,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5700,0,3,0.00,100090490,17565,25.69,5790,5790,5620,7410,3990,5700,5698.29,1.54,0,-6567,5946,5822,5606,5482,5266,5885,5545,92,1710,500,4100,10,1,18314054,1044,14.04,0.99,12,0.10,406.00,5733.00,10480,20240216,-45.61,5230,20241209,8.99,6270,-9.09,20250107,5250,8.57,20250203,10480,-45.61,20240216,5230,8.99,20241209,1.43,N,017370,500,91 억,,282123,N,N,6,N,00,N 20250206,140309,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5720,20,2,0.35,78460270,13769,20.14,5790,5790,5620,7410,3990,5700,5698.33,1.54,0,-5024,5946,5822,5606,5482,5266,5885,5545,92,1710,500,4100,10,1,18314054,1048,14.09,1.00,12,0.08,406.00,5733.00,10480,20240216,-45.42,5230,20241209,9.37,6270,-8.77,20250107,5250,8.95,20250203,10480,-45.42,20240216,5230,9.37,20241209,1.43,N,017370,500,91 억,,282123,N,N,6,N,00,N diff --git a/017390/price/prices-20250201.csv b/017390/price/prices-20250201.csv index 9783d0fad31a..8093287b5e37 100644 --- a/017390/price/prices-20250201.csv +++ b/017390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160312,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48350,-100,5,-0.21,151018100,3126,164.87,48650,48650,48200,62900,33950,48450,48310.31,1.45,0,-665,48816,48632,48516,48332,48216,48575,48275,350,14450,5000,36820,50,1,5000000,2418,12.00,0.22,12,0.06,4029.00,221474.00,63400,20240220,-23.74,48150,20250203,0.42,50300,-3.88,20250103,48150,0.42,20250203,63400,-23.74,20240220,48150,0.42,20250203,0.00,N,017390,5000,350 억,,72536,N,N,1,N,00,N +20250207,150314,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48300,-150,5,-0.31,150196750,3109,163.98,48650,48650,48200,62900,33950,48450,48310.31,1.45,0,-656,48816,48632,48516,48332,48216,48575,48275,350,14450,5000,36820,50,1,5000000,2415,11.99,0.22,12,0.06,4029.00,221474.00,63400,20240220,-23.82,48150,20250203,0.31,50300,-3.98,20250103,48150,0.31,20250203,63400,-23.82,20240220,48150,0.31,20250203,0.00,N,017390,5000,350 억,,72536,N,N,4,N,00,N +20250207,140312,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48250,-200,5,-0.41,139380000,2885,152.16,48650,48650,48200,62900,33950,48450,48311.96,1.45,0,-550,48816,48632,48516,48332,48216,48575,48275,350,14450,5000,36820,50,1,5000000,2413,11.98,0.22,12,0.06,4029.00,221474.00,63400,20240220,-23.90,48150,20250203,0.21,50300,-4.08,20250103,48150,0.21,20250203,63400,-23.90,20240220,48150,0.21,20250203,0.00,N,017390,5000,350 억,,72536,N,N,4,N,00,N +20250207,130312,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48350,-100,5,-0.21,105994800,2193,115.66,48650,48650,48250,62900,33950,48450,48333.24,1.45,0,-130,48816,48632,48516,48332,48216,48575,48275,350,14450,5000,36820,50,1,5000000,2418,12.00,0.22,12,0.04,4029.00,221474.00,63400,20240220,-23.74,48150,20250203,0.42,50300,-3.88,20250103,48150,0.42,20250203,63400,-23.74,20240220,48150,0.42,20250203,0.00,N,017390,5000,350 억,,72536,N,N,4,N,00,N +20250207,120312,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48250,-200,5,-0.41,85867550,1776,93.67,48650,48650,48250,62900,33950,48450,48348.85,1.45,0,-69,48816,48632,48516,48332,48216,48575,48275,350,14450,5000,36820,50,1,5000000,2413,11.98,0.22,12,0.04,4029.00,221474.00,63400,20240220,-23.90,48150,20250203,0.21,50300,-4.08,20250103,48150,0.21,20250203,63400,-23.90,20240220,48150,0.21,20250203,0.00,N,017390,5000,350 억,,72536,N,N,4,N,00,N +20250207,110312,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48300,-150,5,-0.31,67332200,1392,73.42,48650,48650,48250,62900,33950,48450,48370.83,1.45,0,16,48816,48632,48516,48332,48216,48575,48275,350,14450,5000,36820,50,1,5000000,2415,11.99,0.22,12,0.03,4029.00,221474.00,63400,20240220,-23.82,48150,20250203,0.31,50300,-3.98,20250103,48150,0.31,20250203,63400,-23.82,20240220,48150,0.31,20250203,0.00,N,017390,5000,350 억,,72536,N,N,4,N,00,N +20250207,100312,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48400,-50,5,-0.10,42603600,880,46.41,48650,48650,48300,62900,33950,48450,48413.18,1.45,0,43,48816,48632,48516,48332,48216,48575,48275,350,14450,5000,36820,50,1,5000000,2420,12.01,0.22,12,0.02,4029.00,221474.00,63400,20240220,-23.66,48150,20250203,0.52,50300,-3.78,20250103,48150,0.52,20250203,63400,-23.66,20240220,48150,0.52,20250203,0.00,N,017390,5000,350 억,,72536,N,N,4,N,00,N +20250207,090313,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48400,-50,5,-0.10,2861350,59,3.11,48650,48650,48400,62900,33950,48450,48497.46,1.45,0,1,48816,48632,48516,48332,48216,48575,48275,350,14450,5000,36820,50,1,5000000,2420,12.01,0.22,12,0.00,4029.00,221474.00,63400,20240220,-23.66,48150,20250203,0.52,50300,-3.78,20250103,48150,0.52,20250203,63400,-23.66,20240220,48150,0.52,20250203,0.00,N,017390,5000,350 억,,72536,N,N,4,N,00,N 20250206,160306,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48450,-50,5,-0.10,91868000,1896,60.08,48700,48700,48400,63000,33950,48500,48453.59,1.45,0,105,48966,48732,48466,48232,47966,48850,48350,350,14500,5000,36860,50,1,5000000,2423,12.03,0.22,12,0.04,4029.00,221474.00,63400,20240220,-23.58,48150,20250203,0.62,50300,-3.68,20250103,48150,0.62,20250203,63400,-23.58,20240220,48150,0.62,20250203,0.00,N,017390,5000,350 억,,72426,N,N,3,N,00,N 20250206,150307,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48450,-50,5,-0.10,82129400,1695,53.71,48700,48700,48400,63000,33950,48500,48453.92,1.45,0,165,48966,48732,48466,48232,47966,48850,48350,350,14500,5000,36860,50,1,5000000,2423,12.03,0.22,12,0.03,4029.00,221474.00,63400,20240220,-23.58,48150,20250203,0.62,50300,-3.68,20250103,48150,0.62,20250203,63400,-23.58,20240220,48150,0.62,20250203,0.00,N,017390,5000,350 억,,72426,N,N,2,N,00,N 20250206,140309,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48450,-50,5,-0.10,76899150,1587,50.29,48700,48700,48400,63000,33950,48500,48455.67,1.45,0,164,48966,48732,48466,48232,47966,48850,48350,350,14500,5000,36860,50,1,5000000,2423,12.03,0.22,12,0.03,4029.00,221474.00,63400,20240220,-23.58,48150,20250203,0.62,50300,-3.68,20250103,48150,0.62,20250203,63400,-23.58,20240220,48150,0.62,20250203,0.00,N,017390,5000,350 억,,72426,N,N,2,N,00,N diff --git a/017480/price/prices-20250201.csv b/017480/price/prices-20250201.csv index f61e09dda280..aa0c25c3e385 100644 --- a/017480/price/prices-20250201.csv +++ b/017480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4295,-10,5,-0.23,51016125,11874,70.04,4325,4340,4280,5590,3015,4305,4296.46,0.49,0,108,4325,4315,4295,4285,4265,4320,4290,86,1285,500,3090,5,1,15702890,674,6.48,0.35,12,0.08,663.00,12441.00,5460,20240418,-21.34,4175,20250203,2.87,4605,-6.73,20250107,4175,2.87,20250203,5460,-21.34,20240418,4175,2.87,20250203,0.38,N,017480,500,85 억,,77441,N,N,0,N,00,N +20250207,150314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4315,10,2,0.23,50070675,11654,68.74,4325,4340,4280,5590,3015,4305,4296.44,0.49,0,295,4325,4315,4295,4285,4265,4320,4290,86,1285,500,3090,5,1,15702890,678,6.51,0.35,12,0.07,663.00,12441.00,5460,20240418,-20.97,4175,20250203,3.35,4605,-6.30,20250107,4175,3.35,20250203,5460,-20.97,20240418,4175,3.35,20250203,0.38,N,017480,500,85 억,,77441,N,N,0,N,00,N +20250207,140312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4315,10,2,0.23,37188845,8652,51.04,4325,4340,4280,5590,3015,4305,4298.29,0.49,0,33,4325,4315,4295,4285,4265,4320,4290,86,1285,500,3090,5,1,15702890,678,6.51,0.35,12,0.06,663.00,12441.00,5460,20240418,-20.97,4175,20250203,3.35,4605,-6.30,20250107,4175,3.35,20250203,5460,-20.97,20240418,4175,3.35,20250203,0.38,N,017480,500,85 억,,77441,N,N,0,N,00,N +20250207,130312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4315,10,2,0.23,36400500,8469,49.96,4325,4340,4280,5590,3015,4305,4298.09,0.49,0,16,4325,4315,4295,4285,4265,4320,4290,86,1285,500,3090,5,1,15702890,678,6.51,0.35,12,0.05,663.00,12441.00,5460,20240418,-20.97,4175,20250203,3.35,4605,-6.30,20250107,4175,3.35,20250203,5460,-20.97,20240418,4175,3.35,20250203,0.38,N,017480,500,85 억,,77441,N,N,0,N,00,N +20250207,120312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4290,-15,5,-0.35,36275365,8440,49.78,4325,4340,4280,5590,3015,4305,4298.03,0.49,0,16,4325,4315,4295,4285,4265,4320,4290,86,1285,500,3090,5,1,15702890,674,6.47,0.34,12,0.05,663.00,12441.00,5460,20240418,-21.43,4175,20250203,2.75,4605,-6.84,20250107,4175,2.75,20250203,5460,-21.43,20240418,4175,2.75,20250203,0.38,N,017480,500,85 억,,77441,N,N,0,N,00,N +20250207,110312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4315,10,2,0.23,33593090,7817,46.11,4325,4340,4280,5590,3015,4305,4297.44,0.49,0,-1,4325,4315,4295,4285,4265,4320,4290,86,1285,500,3090,5,1,15702890,678,6.51,0.35,12,0.05,663.00,12441.00,5460,20240418,-20.97,4175,20250203,3.35,4605,-6.30,20250107,4175,3.35,20250203,5460,-20.97,20240418,4175,3.35,20250203,0.38,N,017480,500,85 억,,77441,N,N,0,N,00,N +20250207,100312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4325,20,2,0.46,5865190,1357,8.00,4325,4340,4295,5590,3015,4305,4322.17,0.49,0,-103,4325,4315,4295,4285,4265,4320,4290,86,1285,500,3090,5,1,15702890,679,6.52,0.35,12,0.01,663.00,12441.00,5460,20240418,-20.79,4175,20250203,3.59,4605,-6.08,20250107,4175,3.59,20250203,5460,-20.79,20240418,4175,3.59,20250203,0.38,N,017480,500,85 억,,77441,N,N,0,N,00,N +20250207,090313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4340,35,2,0.81,1814795,419,2.47,4325,4340,4325,5590,3015,4305,4331.25,0.49,0,-175,4325,4315,4295,4285,4265,4320,4290,86,1285,500,3090,5,1,15702890,682,6.55,0.35,12,0.00,663.00,12441.00,5460,20240418,-20.51,4175,20250203,3.95,4605,-5.75,20250107,4175,3.95,20250203,5460,-20.51,20240418,4175,3.95,20250203,0.38,N,017480,500,85 억,,77441,N,N,0,N,00,N 20250206,160306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4305,15,2,0.35,72726380,16952,646.04,4290,4305,4275,5570,3005,4290,4290.14,0.49,0,-47,4323,4306,4273,4256,4223,4315,4265,86,1280,500,3080,5,1,15702890,676,6.49,0.35,12,0.11,663.00,12441.00,5460,20240418,-21.15,4175,20250203,3.11,4605,-6.51,20250107,4175,3.11,20250203,5460,-21.15,20240418,4175,3.11,20250203,0.38,N,017480,500,85 억,,77488,N,N,0,N,00,N 20250206,150307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4300,10,2,0.23,69825000,16278,620.35,4290,4300,4275,5570,3005,4290,4289.53,0.49,0,6,4323,4306,4273,4256,4223,4315,4265,86,1280,500,3080,5,1,15702890,675,6.49,0.35,12,0.10,663.00,12441.00,5460,20240418,-21.25,4175,20250203,2.99,4605,-6.62,20250107,4175,2.99,20250203,5460,-21.25,20240418,4175,2.99,20250203,0.38,N,017480,500,85 억,,77488,N,N,0,N,00,N 20250206,140309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4290,0,3,0.00,69098505,16109,613.91,4290,4300,4275,5570,3005,4290,4289.43,0.49,0,6,4323,4306,4273,4256,4223,4315,4265,86,1280,500,3080,5,1,15702890,674,6.47,0.34,12,0.10,663.00,12441.00,5460,20240418,-21.43,4175,20250203,2.75,4605,-6.84,20250107,4175,2.75,20250203,5460,-21.43,20240418,4175,2.75,20250203,0.38,N,017480,500,85 억,,77488,N,N,0,N,00,N diff --git a/017510/price/prices-20250201.csv b/017510/price/prices-20250201.csv index 047207cad5a2..5f6ead378527 100644 --- a/017510/price/prices-20250201.csv +++ b/017510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5620,-290,5,-4.91,2785411920,490427,129.45,5900,5900,5600,7680,4140,5910,5679.68,1.12,0,9039,6083,5996,5913,5826,5743,5955,5785,76,1770,500,3900,10,1,15246000,857,65.35,1.14,12,3.22,86.00,4917.00,10000,20240710,-43.80,2685,20240125,109.31,7340,-23.43,20250114,4530,24.06,20250102,10000,-43.80,20240710,2700,108.15,20240213,6.92,N,017510,500,76 억,,171104,N,N,0,N,00,N +20250207,150314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5630,-280,5,-4.74,2563708880,450981,119.04,5900,5900,5600,7680,4140,5910,5684.63,1.12,0,9890,6083,5996,5913,5826,5743,5955,5785,76,1770,500,3900,10,1,15246000,858,65.47,1.15,12,2.96,86.00,4917.00,10000,20240710,-43.70,2685,20240125,109.68,7340,-23.30,20250114,4530,24.28,20250102,10000,-43.70,20240710,2700,108.52,20240213,6.92,N,017510,500,76 억,,171104,N,N,0,N,00,N +20250207,140313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5630,-280,5,-4.74,2291783300,402725,106.30,5900,5900,5600,7680,4140,5910,5690.57,1.12,0,-6093,6083,5996,5913,5826,5743,5955,5785,76,1770,500,3900,10,1,15246000,858,65.47,1.15,12,2.64,86.00,4917.00,10000,20240710,-43.70,2685,20240125,109.68,7340,-23.30,20250114,4530,24.28,20250102,10000,-43.70,20240710,2700,108.52,20240213,6.92,N,017510,500,76 억,,171104,N,N,0,N,00,N +20250207,130312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5710,-200,5,-3.38,1572830560,275324,72.67,5900,5900,5640,7680,4140,5910,5712.50,1.12,0,-394,6083,5996,5913,5826,5743,5955,5785,76,1770,500,3900,10,1,15246000,871,66.40,1.16,12,1.81,86.00,4917.00,10000,20240710,-42.90,2685,20240125,112.66,7340,-22.21,20250114,4530,26.05,20250102,10000,-42.90,20240710,2700,111.48,20240213,6.92,N,017510,500,76 억,,171104,N,N,0,N,00,N +20250207,120313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5690,-220,5,-3.72,1490283030,260846,68.85,5900,5900,5640,7680,4140,5910,5713.10,1.12,0,-7564,6083,5996,5913,5826,5743,5955,5785,76,1770,500,3900,10,1,15246000,867,66.16,1.16,12,1.71,86.00,4917.00,10000,20240710,-43.10,2685,20240125,111.92,7340,-22.48,20250114,4530,25.61,20250102,10000,-43.10,20240710,2700,110.74,20240213,6.92,N,017510,500,76 억,,171104,N,N,0,N,00,N +20250207,110312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5700,-210,5,-3.55,1290525580,225704,59.58,5900,5900,5640,7680,4140,5910,5717.59,1.12,0,-7459,6083,5996,5913,5826,5743,5955,5785,76,1770,500,3900,10,1,15246000,869,66.28,1.16,12,1.48,86.00,4917.00,10000,20240710,-43.00,2685,20240125,112.29,7340,-22.34,20250114,4530,25.83,20250102,10000,-43.00,20240710,2700,111.11,20240213,6.92,N,017510,500,76 억,,171104,N,N,0,N,00,N +20250207,100313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5710,-200,5,-3.38,880154900,153575,40.54,5900,5900,5640,7680,4140,5910,5730.85,1.12,0,-24632,6083,5996,5913,5826,5743,5955,5785,76,1770,500,3900,10,1,15246000,871,66.40,1.16,12,1.01,86.00,4917.00,10000,20240710,-42.90,2685,20240125,112.66,7340,-22.21,20250114,4530,26.05,20250102,10000,-42.90,20240710,2700,111.48,20240213,6.92,N,017510,500,76 억,,171104,N,N,0,N,00,N +20250207,090314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5770,-140,5,-2.37,233164460,39973,10.55,5900,5900,5730,7680,4140,5910,5832.63,1.12,0,-20675,6083,5996,5913,5826,5743,5955,5785,76,1770,500,3900,10,1,15246000,880,67.09,1.17,12,0.26,86.00,4917.00,10000,20240710,-42.30,2685,20240125,114.90,7340,-21.39,20250114,4530,27.37,20250102,10000,-42.30,20240710,2700,113.70,20240213,6.92,N,017510,500,76 억,,171104,N,N,0,N,00,N 20250206,160306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5910,60,2,1.03,2224504800,374760,124.92,5920,6000,5830,7600,4100,5850,5935.87,1.07,0,7978,5996,5922,5886,5812,5776,5905,5795,76,1750,500,3860,10,1,15246000,901,68.72,1.20,12,2.46,86.00,4917.00,10000,20240710,-40.90,2685,20240124,120.11,7340,-19.48,20250114,4530,30.46,20250102,10000,-40.90,20240710,2700,118.89,20240213,6.78,N,017510,500,76 억,,163096,N,N,0,N,00,N 20250206,150308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5890,40,2,0.68,2083484070,350859,116.95,5920,6000,5830,7600,4100,5850,5938.24,1.07,0,6234,5996,5922,5886,5812,5776,5905,5795,76,1750,500,3860,10,1,15246000,898,68.49,1.20,12,2.30,86.00,4917.00,10000,20240710,-41.10,2685,20240124,119.37,7340,-19.75,20250114,4530,30.02,20250102,10000,-41.10,20240710,2700,118.15,20240213,6.78,N,017510,500,76 억,,163096,N,N,0,N,00,N 20250206,140310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5960,110,2,1.88,1760348740,296156,98.72,5920,6000,5830,7600,4100,5850,5943.99,1.07,0,11483,5996,5922,5886,5812,5776,5905,5795,76,1750,500,3860,10,1,15246000,909,69.30,1.21,12,1.94,86.00,4917.00,10000,20240710,-40.40,2685,20240124,121.97,7340,-18.80,20250114,4530,31.57,20250102,10000,-40.40,20240710,2700,120.74,20240213,6.78,N,017510,500,76 억,,163096,N,N,0,N,00,N diff --git a/017550/price/prices-20250201.csv b/017550/price/prices-20250201.csv index b6df2cdc5b68..15b958a7ac73 100644 --- a/017550/price/prices-20250201.csv +++ b/017550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160313,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2120,5,2,0.24,702806730,334087,92.58,2090,2150,2045,2745,1485,2115,2103.63,1.36,0,15088,2201,2157,2106,2062,2011,2180,2085,312,630,500,1520,5,1,62399130,1323,7.11,0.75,12,0.54,298.00,2813.00,2310,20240607,-8.23,1585,20241209,33.75,2150,0.00,20250206,1875,13.07,20250102,2310,-8.23,20240607,1585,33.75,20241209,2.36,N,017550,500,311 억,,849936,N,N,2,N,00,N +20250207,150315,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2135,20,2,0.95,687230340,326747,90.54,2090,2150,2045,2745,1485,2115,2103.25,1.36,0,15038,2201,2157,2106,2062,2011,2180,2085,312,630,500,1520,5,1,62399130,1332,7.16,0.76,12,0.52,298.00,2813.00,2310,20240607,-7.58,1585,20241209,34.70,2150,0.00,20250206,1875,13.87,20250102,2310,-7.58,20240607,1585,34.70,20241209,2.36,N,017550,500,311 억,,849936,N,N,26,N,00,N +20250207,140313,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2110,-5,5,-0.24,522614250,249439,69.12,2090,2150,2045,2745,1485,2115,2095.16,1.36,0,7145,2201,2157,2106,2062,2011,2180,2085,312,630,500,1520,5,1,62399130,1317,7.08,0.75,12,0.40,298.00,2813.00,2310,20240607,-8.66,1585,20241209,33.12,2150,0.00,20250206,1875,12.53,20250102,2310,-8.66,20240607,1585,33.12,20241209,2.36,N,017550,500,311 억,,849936,N,N,26,N,00,N +20250207,130312,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2090,-25,5,-1.18,478902725,228716,63.38,2090,2150,2045,2745,1485,2115,2093.88,1.36,0,10343,2201,2157,2106,2062,2011,2180,2085,312,630,500,1520,5,1,62399130,1304,7.01,0.74,12,0.37,298.00,2813.00,2310,20240607,-9.52,1585,20241209,31.86,2150,0.00,20250206,1875,11.47,20250102,2310,-9.52,20240607,1585,31.86,20241209,2.36,N,017550,500,311 억,,849936,N,N,26,N,00,N +20250207,120313,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2085,-30,5,-1.42,446517310,213170,59.07,2090,2150,2045,2745,1485,2115,2094.65,1.36,0,-1395,2201,2157,2106,2062,2011,2180,2085,312,630,500,1520,5,1,62399130,1301,7.00,0.74,12,0.34,298.00,2813.00,2310,20240607,-9.74,1585,20241209,31.55,2150,0.00,20250206,1875,11.20,20250102,2310,-9.74,20240607,1585,31.55,20241209,2.36,N,017550,500,311 억,,849936,N,N,26,N,00,N +20250207,110312,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2095,-20,5,-0.95,248458465,117489,32.56,2090,2150,2090,2745,1485,2115,2114.74,1.36,0,-7572,2201,2157,2106,2062,2011,2180,2085,312,630,500,1520,5,1,62399130,1307,7.03,0.74,12,0.19,298.00,2813.00,2310,20240607,-9.31,1585,20241209,32.18,2150,0.00,20250206,1875,11.73,20250102,2310,-9.31,20240607,1585,32.18,20241209,2.36,N,017550,500,311 억,,849936,N,N,26,N,00,N +20250207,100313,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2125,10,2,0.47,124126170,58405,16.18,2090,2150,2090,2745,1485,2115,2125.27,1.36,0,5212,2201,2157,2106,2062,2011,2180,2085,312,630,500,1520,5,1,62399130,1326,7.13,0.76,12,0.09,298.00,2813.00,2310,20240607,-8.01,1585,20241209,34.07,2150,0.00,20250206,1875,13.33,20250102,2310,-8.01,20240607,1585,34.07,20241209,2.36,N,017550,500,311 억,,849936,N,N,26,N,00,N +20250207,090314,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2105,-10,5,-0.47,14527335,6916,1.92,2090,2115,2090,2745,1485,2115,2100.54,1.36,0,2175,2201,2157,2106,2062,2011,2180,2085,312,630,500,1520,5,1,62399130,1314,7.06,0.75,12,0.01,298.00,2813.00,2310,20240607,-8.87,1585,20241209,32.81,2150,-2.09,20250206,1875,12.27,20250102,2310,-8.87,20240607,1585,32.81,20241209,2.36,N,017550,500,311 억,,849936,N,N,26,N,00,N 20250206,160307,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2115,60,2,2.92,764041080,360633,449.26,2055,2150,2055,2670,1440,2055,2118.61,1.28,0,36219,2118,2086,2058,2026,1998,2102,2042,312,615,500,1470,5,1,62399130,1320,7.10,0.75,12,0.58,298.00,2813.00,2310,20240607,-8.44,1585,20241209,33.44,2150,-1.63,20250206,1875,12.80,20250102,2310,-8.44,20240607,1585,33.44,20241209,2.36,N,017550,500,311 억,,801197,N,N,26,N,00,N 20250206,150308,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2125,70,2,3.41,738087670,348391,434.01,2055,2150,2055,2670,1440,2055,2118.56,1.28,0,36042,2118,2086,2058,2026,1998,2102,2042,312,615,500,1470,5,1,62399130,1326,7.13,0.76,12,0.56,298.00,2813.00,2310,20240607,-8.01,1585,20241209,34.07,2150,-1.16,20250206,1875,13.33,20250102,2310,-8.01,20240607,1585,34.07,20241209,2.36,N,017550,500,311 억,,801197,N,N,18,N,00,N 20250206,140310,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2100,45,2,2.19,668036795,315385,392.90,2055,2150,2055,2670,1440,2055,2118.16,1.28,0,42397,2118,2086,2058,2026,1998,2102,2042,312,615,500,1470,5,1,62399130,1310,7.05,0.75,12,0.51,298.00,2813.00,2310,20240607,-9.09,1585,20241209,32.49,2150,-2.33,20250206,1875,12.00,20250102,2310,-9.09,20240607,1585,32.49,20241209,2.36,N,017550,500,311 억,,801197,N,N,18,N,00,N diff --git a/017650/price/prices-20250201.csv b/017650/price/prices-20250201.csv index ac5135ac6290..787603835a8a 100644 --- a/017650/price/prices-20250201.csv +++ b/017650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160314,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6430,-50,5,-0.77,31209740,4871,63.20,6480,6480,6370,8420,4540,6480,6407.26,1.23,0,7,6566,6522,6456,6412,6346,6490,6380,45,1940,500,4790,10,1,9000000,579,3.08,0.22,12,0.05,2089.00,29829.00,8830,20240326,-27.18,6370,20250207,0.94,6750,-4.74,20250109,6370,0.94,20250207,8830,-27.18,20240326,6370,0.94,20250207,0.52,N,017650,500,45 억,,110370,N,N,0,N,00,N +20250207,150315,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6420,-60,5,-0.93,23691320,3702,48.03,6480,6480,6370,8420,4540,6480,6399.60,1.23,0,65,6566,6522,6456,6412,6346,6490,6380,45,1940,500,4790,10,1,9000000,578,3.07,0.22,12,0.04,2089.00,29829.00,8830,20240326,-27.29,6370,20250207,0.78,6750,-4.89,20250109,6370,0.78,20250207,8830,-27.29,20240326,6370,0.78,20250207,0.52,N,017650,500,45 억,,110370,N,N,0,N,00,N +20250207,140313,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6370,-110,5,-1.70,19905190,3111,40.37,6480,6480,6370,8420,4540,6480,6398.33,1.23,0,33,6566,6522,6456,6412,6346,6490,6380,45,1940,500,4790,10,1,9000000,573,3.05,0.21,12,0.03,2089.00,29829.00,8830,20240326,-27.86,6370,20250207,0.00,6750,-5.63,20250109,6370,0.00,20250207,8830,-27.86,20240326,6370,0.00,20250207,0.52,N,017650,500,45 억,,110370,N,N,0,N,00,N +20250207,130313,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6400,-80,5,-1.23,15818740,2470,32.05,6480,6480,6370,8420,4540,6480,6404.35,1.23,0,33,6566,6522,6456,6412,6346,6490,6380,45,1940,500,4790,10,1,9000000,576,3.06,0.21,12,0.03,2089.00,29829.00,8830,20240326,-27.52,6370,20250207,0.47,6750,-5.19,20250109,6370,0.47,20250207,8830,-27.52,20240326,6370,0.47,20250207,0.52,N,017650,500,45 억,,110370,N,N,0,N,00,N +20250207,120313,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6430,-50,5,-0.77,1860240,289,3.75,6480,6480,6410,8420,4540,6480,6436.82,1.23,0,11,6566,6522,6456,6412,6346,6490,6380,45,1940,500,4790,10,1,9000000,579,3.08,0.22,12,0.00,2089.00,29829.00,8830,20240326,-27.18,6390,20250203,0.63,6750,-4.74,20250109,6390,0.63,20250203,8830,-27.18,20240326,6390,0.63,20250203,0.52,N,017650,500,45 억,,110370,N,N,0,N,00,N +20250207,110312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6430,-50,5,-0.77,1551900,241,3.13,6480,6480,6420,8420,4540,6480,6439.42,1.23,0,11,6566,6522,6456,6412,6346,6490,6380,45,1940,500,4790,10,1,9000000,579,3.08,0.22,12,0.00,2089.00,29829.00,8830,20240326,-27.18,6390,20250203,0.63,6750,-4.74,20250109,6390,0.63,20250203,8830,-27.18,20240326,6390,0.63,20250203,0.52,N,017650,500,45 억,,110370,N,N,0,N,00,N +20250207,100313,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6430,-50,5,-0.77,1551900,241,3.13,6480,6480,6420,8420,4540,6480,6439.42,1.23,0,11,6566,6522,6456,6412,6346,6490,6380,45,1940,500,4790,10,1,9000000,579,3.08,0.22,12,0.00,2089.00,29829.00,8830,20240326,-27.18,6390,20250203,0.63,6750,-4.74,20250109,6390,0.63,20250203,8830,-27.18,20240326,6390,0.63,20250203,0.52,N,017650,500,45 억,,110370,N,N,0,N,00,N +20250207,090314,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6480,0,3,0.00,838400,130,1.69,6480,6480,6430,8420,4540,6480,6449.23,1.23,0,14,6566,6522,6456,6412,6346,6490,6380,45,1940,500,4790,10,1,9000000,583,3.10,0.22,12,0.00,2089.00,29829.00,8830,20240326,-26.61,6390,20250203,1.41,6750,-4.00,20250109,6390,1.41,20250203,8830,-26.61,20240326,6390,1.41,20250203,0.52,N,017650,500,45 억,,110370,N,N,0,N,00,N 20250206,160307,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6480,10,2,0.15,49553410,7704,147.14,6500,6500,6390,8410,4530,6470,6432.17,1.22,0,179,6510,6490,6450,6430,6390,6500,6440,45,1940,500,4780,10,1,9000000,583,3.10,0.22,12,0.09,2089.00,29829.00,8830,20240326,-26.61,6390,20250206,1.41,6750,-4.00,20250109,6390,1.41,20250206,8830,-26.61,20240326,6390,1.41,20250206,0.52,N,017650,500,45 억,,110191,N,N,0,N,00,N 20250206,150308,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6420,-50,5,-0.77,39467100,6140,117.27,6500,6500,6390,8410,4530,6470,6427.87,1.22,0,331,6510,6490,6450,6430,6390,6500,6440,45,1940,500,4780,10,1,9000000,578,3.07,0.22,12,0.07,2089.00,29829.00,8830,20240326,-27.29,6390,20250206,0.47,6750,-4.89,20250109,6390,0.47,20250206,8830,-27.29,20240326,6390,0.47,20250206,0.52,N,017650,500,45 억,,110191,N,N,0,N,00,N 20250206,140310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6410,-60,5,-0.93,36733400,5713,109.11,6500,6500,6410,8410,4530,6470,6429.79,1.22,0,375,6510,6490,6450,6430,6390,6500,6440,45,1940,500,4780,10,1,9000000,577,3.07,0.21,12,0.06,2089.00,29829.00,8830,20240326,-27.41,6390,20250203,0.31,6750,-5.04,20250109,6390,0.31,20250203,8830,-27.41,20240326,6390,0.31,20250203,0.52,N,017650,500,45 억,,110191,N,N,0,N,00,N diff --git a/017670/price/prices-20250201.csv b/017670/price/prices-20250201.csv index e0adc8f8ad3b..3aee6170732a 100644 --- a/017670/price/prices-20250201.csv +++ b/017670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160314,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55200,-900,5,-1.60,23508611600,423631,123.96,55600,56000,55200,72900,39300,56100,55493.24,85.75,-55069,-102320,56500,56300,55900,55700,55300,56400,55800,305,16800,100,44880,100,1,214790053,118564,11.05,1.03,12,0.20,4997.00,53424.00,61900,20241128,-10.82,49050,20240125,12.54,57000,-3.16,20250103,54200,1.85,20250122,61900,-10.82,20241128,50000,10.40,20240419,0.04,N,017670,100,304 억,,90251985,N,N,1126,N,00,N +20250207,150315,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55200,-900,5,-1.60,21128400200,380532,111.35,55600,56000,55200,72900,39300,56100,55523.32,85.77,-31842,-91334,56500,56300,55900,55700,55300,56400,55800,305,16800,100,44880,100,1,214790053,118564,11.05,1.03,12,0.18,4997.00,53424.00,61900,20241128,-10.82,49050,20240125,12.54,57000,-3.16,20250103,54200,1.85,20250122,61900,-10.82,20241128,50000,10.40,20240419,0.04,N,017670,100,304 억,,90275212,N,N,91,N,00,N +20250207,140313,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55400,-700,5,-1.25,17251178500,310413,90.83,55600,56000,55300,72900,39300,56100,55574.92,85.79,-19421,-78711,56500,56300,55900,55700,55300,56400,55800,305,16800,100,44880,100,1,214790053,118994,11.09,1.04,12,0.14,4997.00,53424.00,61900,20241128,-10.50,49050,20240125,12.95,57000,-2.81,20250103,54200,2.21,20250122,61900,-10.50,20241128,50000,10.80,20240419,0.04,N,017670,100,304 억,,90287633,N,N,91,N,00,N +20250207,130313,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55400,-700,5,-1.25,14739465900,265059,77.56,55600,56000,55300,72900,39300,56100,55608.25,85.80,-8794,-65003,56500,56300,55900,55700,55300,56400,55800,305,16800,100,44880,100,1,214790053,118994,11.09,1.04,12,0.12,4997.00,53424.00,61900,20241128,-10.50,49050,20240125,12.95,57000,-2.81,20250103,54200,2.21,20250122,61900,-10.50,20241128,50000,10.80,20240419,0.04,N,017670,100,304 억,,90298260,N,N,91,N,00,N +20250207,120313,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,-500,5,-0.89,11236757300,201892,59.08,55600,56000,55500,72900,39300,56100,55657.27,85.81,9347,-43507,56500,56300,55900,55700,55300,56400,55800,305,16800,100,44880,100,1,214790053,119423,11.13,1.04,12,0.09,4997.00,53424.00,61900,20241128,-10.18,49050,20240125,13.35,57000,-2.46,20250103,54200,2.58,20250122,61900,-10.18,20241128,50000,11.20,20240419,0.04,N,017670,100,304 억,,90316401,N,N,91,N,00,N +20250207,110313,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55700,-400,5,-0.71,8171016600,146746,42.94,55600,56000,55500,72900,39300,56100,55681.36,85.83,28327,-23811,56500,56300,55900,55700,55300,56400,55800,305,16800,100,44880,100,1,214790053,119638,11.15,1.04,12,0.07,4997.00,53424.00,61900,20241128,-10.02,49050,20240125,13.56,57000,-2.28,20250103,54200,2.77,20250122,61900,-10.02,20241128,50000,11.40,20240419,0.04,N,017670,100,304 억,,90335381,N,N,91,N,00,N +20250207,100313,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,-500,5,-0.89,5906883300,106083,31.04,55600,56000,55500,72900,39300,56100,55681.71,85.83,30252,-18296,56500,56300,55900,55700,55300,56400,55800,305,16800,100,44880,100,1,214790053,119423,11.13,1.04,12,0.05,4997.00,53424.00,61900,20241128,-10.18,49050,20240125,13.35,57000,-2.46,20250103,54200,2.58,20250122,61900,-10.18,20241128,50000,11.20,20240419,0.04,N,017670,100,304 억,,90337306,N,N,91,N,00,N +20250207,090314,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55800,-300,5,-0.53,1645732800,29573,8.65,55600,56000,55600,72900,39300,56100,55649.84,85.85,48917,-2481,56500,56300,55900,55700,55300,56400,55800,305,16800,100,44880,100,1,214790053,119853,11.17,1.04,12,0.01,4997.00,53424.00,61900,20241128,-9.85,49050,20240125,13.76,57000,-2.11,20250103,54200,2.95,20250122,61900,-9.85,20241128,50000,11.60,20240419,0.04,N,017670,100,304 억,,90355971,N,N,91,N,00,N 20250206,160307,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,56100,300,2,0.54,19047534800,340783,88.37,55800,56100,55500,72500,39100,55800,55893.38,85.78,-27403,90069,56400,56100,55800,55500,55200,56250,55650,305,16700,100,44640,100,1,214790053,120497,11.23,1.05,12,0.16,4997.00,53424.00,61900,20241128,-9.37,49050,20240124,14.37,57000,-1.58,20250103,54200,3.51,20250122,61900,-9.37,20241128,50000,12.20,20240419,0.04,N,017670,100,304 억,,90276909,N,N,91,N,00,N 20250206,150308,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55900,100,2,0.18,15049399400,269424,69.86,55800,56100,55500,72500,39100,55800,55857.68,85.80,-784,57128,56400,56100,55800,55500,55200,56250,55650,305,16700,100,44640,100,1,214790053,120068,11.19,1.05,12,0.13,4997.00,53424.00,61900,20241128,-9.69,49050,20240124,13.97,57000,-1.93,20250103,54200,3.14,20250122,61900,-9.69,20241128,50000,11.80,20240419,0.04,N,017670,100,304 억,,90303528,N,N,92,N,00,N 20250206,140310,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55900,100,2,0.18,12243419300,219241,56.85,55800,56100,55500,72500,39100,55800,55844.57,85.80,-3113,47545,56400,56100,55800,55500,55200,56250,55650,305,16700,100,44640,100,1,214790053,120068,11.19,1.05,12,0.10,4997.00,53424.00,61900,20241128,-9.69,49050,20240124,13.97,57000,-1.93,20250103,54200,3.14,20250122,61900,-9.69,20241128,50000,11.80,20240419,0.04,N,017670,100,304 억,,90301199,N,N,92,N,00,N diff --git a/017800/price/prices-20250201.csv b/017800/price/prices-20250201.csv index 715252f9da2d..2c8741e9bd2a 100644 --- a/017800/price/prices-20250201.csv +++ b/017800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160314,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,51400,-600,5,-1.15,3738335900,72221,64.87,51500,52500,51400,67600,36400,52000,51762.75,27.49,0,3370,53333,52666,51733,51066,50133,53000,51400,2122,15600,5000,39520,100,1,39092385,20093,6.40,1.42,12,0.18,8032.00,36191.00,60500,20241216,-15.04,37550,20240530,36.88,54500,-5.69,20250124,47350,8.55,20250110,60500,-15.04,20241216,37550,36.88,20240530,0.51,N,017800,5000,2122 억,,10745414,N,N,240,N,00,N +20250207,150315,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,51700,-300,5,-0.58,3028761900,58452,52.50,51500,52500,51400,67600,36400,52000,51816.22,27.49,0,2696,53333,52666,51733,51066,50133,53000,51400,2122,15600,5000,39520,100,1,39092385,20211,6.44,1.43,12,0.15,8032.00,36191.00,60500,20241216,-14.55,37550,20240530,37.68,54500,-5.14,20250124,47350,9.19,20250110,60500,-14.55,20241216,37550,37.68,20240530,0.51,N,017800,5000,2122 억,,10745414,N,N,1627,N,00,N +20250207,140314,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,51700,-300,5,-0.58,2483992100,47937,43.05,51500,52500,51400,67600,36400,52000,51817.84,27.49,0,5073,53333,52666,51733,51066,50133,53000,51400,2122,15600,5000,39520,100,1,39092385,20211,6.44,1.43,12,0.12,8032.00,36191.00,60500,20241216,-14.55,37550,20240530,37.68,54500,-5.14,20250124,47350,9.19,20250110,60500,-14.55,20241216,37550,37.68,20240530,0.51,N,017800,5000,2122 억,,10745414,N,N,1627,N,00,N +20250207,130313,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,51900,-100,5,-0.19,2079045600,40114,36.03,51500,52500,51400,67600,36400,52000,51828.42,27.49,0,3435,53333,52666,51733,51066,50133,53000,51400,2122,15600,5000,39520,100,1,39092385,20289,6.46,1.43,12,0.10,8032.00,36191.00,60500,20241216,-14.21,37550,20240530,38.22,54500,-4.77,20250124,47350,9.61,20250110,60500,-14.21,20241216,37550,38.22,20240530,0.51,N,017800,5000,2122 억,,10745414,N,N,1627,N,00,N +20250207,120314,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,51700,-300,5,-0.58,1714972600,33093,29.72,51500,52500,51400,67600,36400,52000,51822.81,27.49,0,3261,53333,52666,51733,51066,50133,53000,51400,2122,15600,5000,39520,100,1,39092385,20211,6.44,1.43,12,0.08,8032.00,36191.00,60500,20241216,-14.55,37550,20240530,37.68,54500,-5.14,20250124,47350,9.19,20250110,60500,-14.55,20241216,37550,37.68,20240530,0.51,N,017800,5000,2122 억,,10745414,N,N,1627,N,00,N +20250207,110313,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,51900,-100,5,-0.19,1446587300,27901,25.06,51500,52500,51400,67600,36400,52000,51847.14,27.49,0,3639,53333,52666,51733,51066,50133,53000,51400,2122,15600,5000,39520,100,1,39092385,20289,6.46,1.43,12,0.07,8032.00,36191.00,60500,20241216,-14.21,37550,20240530,38.22,54500,-4.77,20250124,47350,9.61,20250110,60500,-14.21,20241216,37550,38.22,20240530,0.51,N,017800,5000,2122 억,,10745414,N,N,1627,N,00,N +20250207,100314,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,51600,-400,5,-0.77,997365900,19224,17.27,51500,52500,51400,67600,36400,52000,51881.28,27.49,0,3467,53333,52666,51733,51066,50133,53000,51400,2122,15600,5000,39520,100,1,39092385,20172,6.42,1.43,12,0.05,8032.00,36191.00,60500,20241216,-14.71,37550,20240530,37.42,54500,-5.32,20250124,47350,8.98,20250110,60500,-14.71,20241216,37550,37.42,20240530,0.51,N,017800,5000,2122 억,,10745414,N,N,1627,N,00,N +20250207,090315,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,52400,400,2,0.77,359506300,6921,6.22,51500,52500,51400,67600,36400,52000,51944.25,27.49,0,3577,53333,52666,51733,51066,50133,53000,51400,2122,15600,5000,39520,100,1,39092385,20484,6.52,1.45,12,0.02,8032.00,36191.00,60500,20241216,-13.39,37550,20240530,39.55,54500,-3.85,20250124,47350,10.67,20250110,60500,-13.39,20241216,37550,39.55,20240530,0.51,N,017800,5000,2122 억,,10745414,N,N,1627,N,00,N 20250206,160308,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,52000,1400,2,2.77,5732644700,110643,108.99,51000,52400,50800,65700,35500,50600,51811.94,27.46,0,7781,51700,51150,50550,50000,49400,51425,50275,2122,15100,5000,38450,100,1,39092385,20328,6.47,1.44,12,0.28,8032.00,36191.00,60500,20241216,-14.05,37550,20240530,38.48,54500,-4.59,20250124,47350,9.82,20250110,60500,-14.05,20241216,37550,38.48,20240530,0.50,N,017800,5000,2122 억,,10733459,N,N,1627,N,00,N 20250206,150309,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,52000,1400,2,2.77,5230172900,100974,99.47,51000,52400,50800,65700,35500,50600,51797.24,27.46,0,7577,51700,51150,50550,50000,49400,51425,50275,2122,15100,5000,38450,100,1,39092385,20328,6.47,1.44,12,0.26,8032.00,36191.00,60500,20241216,-14.05,37550,20240530,38.48,54500,-4.59,20250124,47350,9.82,20250110,60500,-14.05,20241216,37550,38.48,20240530,0.50,N,017800,5000,2122 억,,10733459,N,N,203,N,00,N 20250206,140311,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,52000,1400,2,2.77,4404336900,85047,83.78,51000,52400,50800,65700,35500,50600,51787.11,27.46,0,9760,51700,51150,50550,50000,49400,51425,50275,2122,15100,5000,38450,100,1,39092385,20328,6.47,1.44,12,0.22,8032.00,36191.00,60500,20241216,-14.05,37550,20240530,38.48,54500,-4.59,20250124,47350,9.82,20250110,60500,-14.05,20241216,37550,38.48,20240530,0.50,N,017800,5000,2122 억,,10733459,N,N,203,N,00,N diff --git a/017810/price/prices-20250201.csv b/017810/price/prices-20250201.csv index dbf086946c70..d3d7d72cab71 100644 --- a/017810/price/prices-20250201.csv +++ b/017810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160314,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,13160,-70,5,-0.53,3558943570,273844,61.20,13140,13220,12750,17190,9270,13230,12995.71,1.05,0,9961,13996,13612,13156,12772,12316,13805,12965,191,3960,500,9520,10,1,38120542,5017,26.32,1.52,12,0.72,500.00,8672.00,18410,20240614,-28.52,9500,20241112,38.53,13540,-2.81,20250206,10130,29.91,20250203,18410,-28.52,20240614,9500,38.53,20241112,0.66,N,017810,500,190 억,,399926,N,N,27,N,00,N +20250207,150316,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,13190,-40,5,-0.30,3203432970,246872,55.18,13140,13210,12750,17190,9270,13230,12976.09,1.05,0,16780,13996,13612,13156,12772,12316,13805,12965,191,3960,500,9520,10,1,38120542,5028,26.38,1.52,12,0.65,500.00,8672.00,18410,20240614,-28.35,9500,20241112,38.84,13540,-2.58,20250206,10130,30.21,20250203,18410,-28.35,20240614,9500,38.84,20241112,0.66,N,017810,500,190 억,,399926,N,N,93,N,00,N +20250207,140314,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,13030,-200,5,-1.51,2407988800,186275,41.63,13140,13140,12750,17190,9270,13230,12927.06,1.05,0,33813,13996,13612,13156,12772,12316,13805,12965,191,3960,500,9520,10,1,38120542,4967,26.06,1.50,12,0.49,500.00,8672.00,18410,20240614,-29.22,9500,20241112,37.16,13540,-3.77,20250206,10130,28.63,20250203,18410,-29.22,20240614,9500,37.16,20241112,0.66,N,017810,500,190 억,,399926,N,N,93,N,00,N +20250207,130313,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,12960,-270,5,-2.04,2003496320,154947,34.63,13140,13140,12750,17190,9270,13230,12930.20,1.05,0,31364,13996,13612,13156,12772,12316,13805,12965,191,3960,500,9520,10,1,38120542,4940,25.92,1.49,12,0.41,500.00,8672.00,18410,20240614,-29.60,9500,20241112,36.42,13540,-4.28,20250206,10130,27.94,20250203,18410,-29.60,20240614,9500,36.42,20241112,0.66,N,017810,500,190 억,,399926,N,N,93,N,00,N +20250207,120314,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,12970,-260,5,-1.97,1836344030,142061,31.75,13140,13140,12750,17190,9270,13230,12926.45,1.05,0,28589,13996,13612,13156,12772,12316,13805,12965,191,3960,500,9520,10,1,38120542,4944,25.94,1.50,12,0.37,500.00,8672.00,18410,20240614,-29.55,9500,20241112,36.53,13540,-4.21,20250206,10130,28.04,20250203,18410,-29.55,20240614,9500,36.53,20241112,0.66,N,017810,500,190 억,,399926,N,N,93,N,00,N +20250207,110313,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,12970,-260,5,-1.97,1502829840,116451,26.03,13140,13140,12750,17190,9270,13230,12905.25,1.05,0,23073,13996,13612,13156,12772,12316,13805,12965,191,3960,500,9520,10,1,38120542,4944,25.94,1.50,12,0.31,500.00,8672.00,18410,20240614,-29.55,9500,20241112,36.53,13540,-4.21,20250206,10130,28.04,20250203,18410,-29.55,20240614,9500,36.53,20241112,0.66,N,017810,500,190 억,,399926,N,N,93,N,00,N +20250207,100314,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,12950,-280,5,-2.12,1113740800,86358,19.30,13140,13140,12750,17190,9270,13230,12896.78,1.05,0,11141,13996,13612,13156,12772,12316,13805,12965,191,3960,500,9520,10,1,38120542,4937,25.90,1.49,12,0.23,500.00,8672.00,18410,20240614,-29.66,9500,20241112,36.32,13540,-4.36,20250206,10130,27.84,20250203,18410,-29.66,20240614,9500,36.32,20241112,0.66,N,017810,500,190 억,,399926,N,N,93,N,00,N +20250207,090315,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,12940,-290,5,-2.19,77169600,5935,1.33,13140,13140,12910,17190,9270,13230,13002.42,1.05,0,-621,13996,13612,13156,12772,12316,13805,12965,191,3960,500,9520,10,1,38120542,4933,25.88,1.49,12,0.02,500.00,8672.00,18410,20240614,-29.71,9500,20241112,36.21,13540,-4.43,20250206,10130,27.74,20250203,18410,-29.71,20240614,9500,36.21,20241112,0.66,N,017810,500,190 억,,399926,N,N,93,N,00,N 20250206,160308,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,13230,90,2,0.68,5872488500,444755,52.12,13120,13540,12700,17080,9200,13140,13203.87,0.89,0,30358,13973,13556,12993,12576,12013,13765,12785,191,3940,500,9460,10,1,38120542,5043,26.46,1.53,12,1.17,500.00,8672.00,18410,20240614,-28.14,9500,20241112,39.26,13540,-2.29,20250206,10130,30.60,20250203,18410,-28.14,20240614,9500,39.26,20241112,0.41,N,017810,500,190 억,,338700,N,N,93,N,00,N 20250206,150309,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,13070,-70,5,-0.53,5646974770,427650,50.12,13120,13540,12700,17080,9200,13140,13204.67,0.89,0,27433,13973,13556,12993,12576,12013,13765,12785,191,3940,500,9460,10,1,38120542,4982,26.14,1.51,12,1.12,500.00,8672.00,18410,20240614,-29.01,9500,20241112,37.58,13540,-3.47,20250206,10130,29.02,20250203,18410,-29.01,20240614,9500,37.58,20241112,0.41,N,017810,500,190 억,,338700,N,N,411,N,00,N 20250206,140311,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,13230,90,2,0.68,4781319410,361124,42.32,13120,13540,12930,17080,9200,13140,13240.11,0.89,0,18491,13973,13556,12993,12576,12013,13765,12785,191,3940,500,9460,10,1,38120542,5043,26.46,1.53,12,0.95,500.00,8672.00,18410,20240614,-28.14,9500,20241112,39.26,13540,-2.29,20250206,10130,30.60,20250203,18410,-28.14,20240614,9500,39.26,20241112,0.41,N,017810,500,190 억,,338700,N,N,411,N,00,N diff --git a/017860/price/prices-20250201.csv b/017860/price/prices-20250201.csv index 77052cddcd1d..779d1258a9de 100644 --- a/017860/price/prices-20250201.csv +++ b/017860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160315,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,29400,-600,5,-2.00,9808258250,331564,101.01,29950,30200,29300,39000,21000,30000,29582.70,0.48,0,-22414,30700,30350,30000,29650,29300,30175,29475,88,9000,500,21000,50,1,17584212,5170,11.08,1.86,12,1.89,2653.00,15773.00,74362,20240125,-60.46,21374,20241025,37.55,37050,-20.65,20250106,28700,2.44,20250102,216000,-86.39,20240215,28550,2.98,20241227,5.67,N,017860,500,87 억,,84236,N,N,88,N,00,N +20250207,150316,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,29500,-500,5,-1.67,8891928150,300436,91.52,29950,30200,29300,39000,21000,30000,29596.74,0.48,0,-17865,30700,30350,30000,29650,29300,30175,29475,88,9000,500,21000,50,1,17584212,5187,11.12,1.87,12,1.71,2653.00,15773.00,74362,20240125,-60.33,21374,20241025,38.02,37050,-20.38,20250106,28700,2.79,20250102,216000,-86.34,20240215,28550,3.33,20241227,5.67,N,017860,500,87 억,,84236,N,N,15,N,00,N +20250207,140314,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,29550,-450,5,-1.50,7855093050,265320,80.83,29950,30200,29300,39000,21000,30000,29606.10,0.48,0,-21279,30700,30350,30000,29650,29300,30175,29475,88,9000,500,21000,50,1,17584212,5196,11.14,1.87,12,1.51,2653.00,15773.00,74362,20240125,-60.26,21374,20241025,38.25,37050,-20.24,20250106,28700,2.96,20250102,216000,-86.32,20240215,28550,3.50,20241227,5.67,N,017860,500,87 억,,84236,N,N,15,N,00,N +20250207,130314,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,29550,-450,5,-1.50,7229542250,244172,74.38,29950,30200,29300,39000,21000,30000,29608.39,0.48,0,-22680,30700,30350,30000,29650,29300,30175,29475,88,9000,500,21000,50,1,17584212,5196,11.14,1.87,12,1.39,2653.00,15773.00,74362,20240125,-60.26,21374,20241025,38.25,37050,-20.24,20250106,28700,2.96,20250102,216000,-86.32,20240215,28550,3.50,20241227,5.67,N,017860,500,87 억,,84236,N,N,15,N,00,N +20250207,120314,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,29400,-600,5,-2.00,6601487000,222926,67.91,29950,30200,29300,39000,21000,30000,29612.89,0.48,0,-21828,30700,30350,30000,29650,29300,30175,29475,88,9000,500,21000,50,1,17584212,5170,11.08,1.86,12,1.27,2653.00,15773.00,74362,20240125,-60.46,21374,20241025,37.55,37050,-20.65,20250106,28700,2.44,20250102,216000,-86.39,20240215,28550,2.98,20241227,5.67,N,017860,500,87 억,,84236,N,N,15,N,00,N +20250207,110314,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,29500,-500,5,-1.67,5646491000,190510,58.04,29950,30200,29300,39000,21000,30000,29638.80,0.48,0,-19242,30700,30350,30000,29650,29300,30175,29475,88,9000,500,21000,50,1,17584212,5187,11.12,1.87,12,1.08,2653.00,15773.00,74362,20240125,-60.33,21374,20241025,38.02,37050,-20.38,20250106,28700,2.79,20250102,216000,-86.34,20240215,28550,3.33,20241227,5.67,N,017860,500,87 억,,84236,N,N,15,N,00,N +20250207,100314,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,29500,-500,5,-1.67,3697605000,124301,37.87,29950,30200,29500,39000,21000,30000,29747.17,0.48,0,-16071,30700,30350,30000,29650,29300,30175,29475,88,9000,500,21000,50,1,17584212,5187,11.12,1.87,12,0.71,2653.00,15773.00,74362,20240125,-60.33,21374,20241025,38.02,37050,-20.38,20250106,28700,2.79,20250102,216000,-86.34,20240215,28550,3.33,20241227,5.67,N,017860,500,87 억,,84236,N,N,15,N,00,N +20250207,090315,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,29650,-350,5,-1.17,311166850,10440,3.18,29950,30050,29600,39000,21000,30000,29805.10,0.48,0,-7234,30700,30350,30000,29650,29300,30175,29475,88,9000,500,21000,50,1,17584212,5214,11.18,1.88,12,0.06,2653.00,15773.00,74362,20240125,-60.13,21374,20241025,38.72,37050,-19.97,20250106,28700,3.31,20250102,216000,-86.27,20240215,28550,3.85,20241227,5.67,N,017860,500,87 억,,84236,N,N,15,N,00,N 20250206,160308,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,30000,-100,5,-0.33,9557111600,319504,76.40,30250,30350,29650,39100,21100,30100,29911.67,0.60,0,-21274,31233,30666,30083,29516,28933,30950,29800,88,9000,500,21070,50,1,17584212,5275,11.31,1.90,12,1.82,2653.00,15773.00,77530,20240124,-61.31,21374,20241025,40.36,37050,-19.03,20250106,28700,4.53,20250102,216000,-86.11,20240215,28550,5.08,20241227,5.85,N,017860,500,87 억,,105589,N,N,11,N,00,N 20250206,150309,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,29950,-150,5,-0.50,8600852350,287625,68.77,30250,30350,29650,39100,21100,30100,29902.78,0.60,0,-24305,31233,30666,30083,29516,28933,30950,29800,88,9000,500,21070,50,1,17584212,5266,11.29,1.90,12,1.64,2653.00,15773.00,77530,20240124,-61.37,21374,20241025,40.12,37050,-19.16,20250106,28700,4.36,20250102,216000,-86.13,20240215,28550,4.90,20241227,5.85,N,017860,500,87 억,,105589,N,N,2,N,00,N 20250206,140311,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,29850,-250,5,-0.83,7169987950,239656,57.30,30250,30350,29650,39100,21100,30100,29917.58,0.60,0,-20909,31233,30666,30083,29516,28933,30950,29800,88,9000,500,21070,50,1,17584212,5249,11.25,1.89,12,1.36,2653.00,15773.00,77530,20240124,-61.50,21374,20241025,39.66,37050,-19.43,20250106,28700,4.01,20250102,216000,-86.18,20240215,28550,4.55,20241227,5.85,N,017860,500,87 억,,105589,N,N,2,N,00,N diff --git a/017890/price/prices-20250201.csv b/017890/price/prices-20250201.csv index 99ac1a4335bf..6c2434ca13b6 100644 --- a/017890/price/prices-20250201.csv +++ b/017890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160315,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8380,0,3,0.00,61805740,7414,82.25,8400,8400,8290,10890,5870,8380,8336.34,2.06,0,-2277,8506,8442,8396,8332,8286,8475,8365,108,2510,500,6030,10,1,21605760,1811,17.98,0.37,12,0.03,466.00,22429.00,12710,20240214,-34.07,7430,20241209,12.79,8700,-3.68,20250122,8200,2.20,20250203,12710,-34.07,20240214,7430,12.79,20241209,1.96,N,017890,500,108 억,,445155,N,N,23,N,00,N +20250207,150316,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8360,-20,5,-0.24,57676170,6921,76.78,8400,8400,8290,10890,5870,8380,8333.50,2.06,0,-1964,8506,8442,8396,8332,8286,8475,8365,108,2510,500,6030,10,1,21605760,1806,17.94,0.37,12,0.03,466.00,22429.00,12710,20240214,-34.23,7430,20241209,12.52,8700,-3.91,20250122,8200,1.95,20250203,12710,-34.23,20240214,7430,12.52,20241209,1.96,N,017890,500,108 억,,445155,N,N,0,N,00,N +20250207,140315,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8390,10,2,0.12,57324610,6879,76.31,8400,8400,8290,10890,5870,8380,8333.28,2.06,0,-1945,8506,8442,8396,8332,8286,8475,8365,108,2510,500,6030,10,1,21605760,1813,18.00,0.37,12,0.03,466.00,22429.00,12710,20240214,-33.99,7430,20241209,12.92,8700,-3.56,20250122,8200,2.32,20250203,12710,-33.99,20240214,7430,12.92,20241209,1.96,N,017890,500,108 억,,445155,N,N,0,N,00,N +20250207,130314,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8360,-20,5,-0.24,46664370,5604,62.17,8400,8400,8290,10890,5870,8380,8326.98,2.06,0,-1246,8506,8442,8396,8332,8286,8475,8365,108,2510,500,6030,10,1,21605760,1806,17.94,0.37,12,0.03,466.00,22429.00,12710,20240214,-34.23,7430,20241209,12.52,8700,-3.91,20250122,8200,1.95,20250203,12710,-34.23,20240214,7430,12.52,20241209,1.96,N,017890,500,108 억,,445155,N,N,0,N,00,N +20250207,120314,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8350,-30,5,-0.36,33193260,3988,44.24,8400,8400,8290,10890,5870,8380,8323.28,2.06,0,-649,8506,8442,8396,8332,8286,8475,8365,108,2510,500,6030,10,1,21605760,1804,17.92,0.37,12,0.02,466.00,22429.00,12710,20240214,-34.30,7430,20241209,12.38,8700,-4.02,20250122,8200,1.83,20250203,12710,-34.30,20240214,7430,12.38,20241209,1.96,N,017890,500,108 억,,445155,N,N,0,N,00,N +20250207,110314,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8300,-80,5,-0.95,29067770,3493,38.75,8400,8400,8290,10890,5870,8380,8321.72,2.06,0,-194,8506,8442,8396,8332,8286,8475,8365,108,2510,500,6030,10,1,21605760,1793,17.81,0.37,12,0.02,466.00,22429.00,12710,20240214,-34.70,7430,20241209,11.71,8700,-4.60,20250122,8200,1.22,20250203,12710,-34.70,20240214,7430,11.71,20241209,1.96,N,017890,500,108 억,,445155,N,N,0,N,00,N +20250207,100314,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8350,-30,5,-0.36,12702190,1522,16.88,8400,8400,8310,10890,5870,8380,8345.72,2.06,0,-279,8506,8442,8396,8332,8286,8475,8365,108,2510,500,6030,10,1,21605760,1804,17.92,0.37,12,0.01,466.00,22429.00,12710,20240214,-34.30,7430,20241209,12.38,8700,-4.02,20250122,8200,1.83,20250203,12710,-34.30,20240214,7430,12.38,20241209,1.96,N,017890,500,108 억,,445155,N,N,0,N,00,N +20250207,090315,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8320,-60,5,-0.72,882430,106,1.18,8400,8400,8320,10890,5870,8380,8324.81,2.06,0,-5,8506,8442,8396,8332,8286,8475,8365,108,2510,500,6030,10,1,21605760,1798,17.85,0.37,12,0.00,466.00,22429.00,12710,20240214,-34.54,7430,20241209,11.98,8700,-4.37,20250122,8200,1.46,20250203,12710,-34.54,20240214,7430,11.98,20241209,1.96,N,017890,500,108 억,,445155,N,N,0,N,00,N 20250206,160308,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8380,-10,5,-0.12,66729690,7948,66.42,8350,8460,8350,10900,5880,8390,8395.78,2.06,0,148,8476,8432,8366,8322,8256,8455,8345,108,2510,500,6040,10,1,21605760,1811,17.98,0.37,12,0.04,466.00,22429.00,12710,20240214,-34.07,7430,20241209,12.79,8700,-3.68,20250122,8200,2.20,20250203,12710,-34.07,20240214,7430,12.79,20241209,1.90,N,017890,500,108 억,,445007,N,N,14,N,00,N 20250206,150309,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8430,40,2,0.48,58751840,6996,58.47,8350,8460,8350,10900,5880,8390,8397.92,2.06,0,-127,8476,8432,8366,8322,8256,8455,8345,108,2510,500,6040,10,1,21605760,1821,18.09,0.38,12,0.03,466.00,22429.00,12710,20240214,-33.67,7430,20241209,13.46,8700,-3.10,20250122,8200,2.80,20250203,12710,-33.67,20240214,7430,13.46,20241209,1.90,N,017890,500,108 억,,445007,N,N,14,N,00,N 20250206,140311,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8430,40,2,0.48,45664140,5435,45.42,8350,8460,8350,10900,5880,8390,8401.87,2.06,0,-57,8476,8432,8366,8322,8256,8455,8345,108,2510,500,6040,10,1,21605760,1821,18.09,0.38,12,0.03,466.00,22429.00,12710,20240214,-33.67,7430,20241209,13.46,8700,-3.10,20250122,8200,2.80,20250203,12710,-33.67,20240214,7430,13.46,20241209,1.90,N,017890,500,108 억,,445007,N,N,14,N,00,N diff --git a/017900/price/prices-20250201.csv b/017900/price/prices-20250201.csv index 85cd53d44966..ab4064e21b95 100644 --- a/017900/price/prices-20250201.csv +++ b/017900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1804,40,2,2.27,101992621,57195,190.50,1770,1806,1763,2290,1235,1764,1783.24,17.95,0,5962,1782,1772,1762,1752,1742,1778,1758,290,526,500,1190,1,1,57943763,1045,-106.12,0.42,12,0.10,-17.00,4305.00,2965,20240222,-39.16,1538,20241209,17.30,1828,-1.31,20250124,1621,11.29,20250102,2965,-39.16,20240222,1538,17.30,20241209,1.29,N,017900,500,289 억,,10402750,N,N,3,N,00,N +20250207,150316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1803,39,2,2.21,83880156,47154,157.05,1770,1803,1763,2290,1235,1764,1778.86,17.95,0,5526,1782,1772,1762,1752,1742,1778,1758,290,526,500,1190,1,1,57943763,1045,-106.06,0.42,12,0.08,-17.00,4305.00,2965,20240222,-39.19,1538,20241209,17.23,1828,-1.37,20250124,1621,11.23,20250102,2965,-39.19,20240222,1538,17.23,20241209,1.29,N,017900,500,289 억,,10402750,N,N,26,N,00,N +20250207,140315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1795,31,2,1.76,72282156,40717,135.61,1770,1802,1763,2290,1235,1764,1775.23,17.95,0,3894,1782,1772,1762,1752,1742,1778,1758,290,526,500,1190,1,1,57943763,1040,-105.59,0.42,12,0.07,-17.00,4305.00,2965,20240222,-39.46,1538,20241209,16.71,1828,-1.81,20250124,1621,10.73,20250102,2965,-39.46,20240222,1538,16.71,20241209,1.29,N,017900,500,289 억,,10402750,N,N,26,N,00,N +20250207,130314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1781,17,2,0.96,59005155,33304,110.92,1770,1788,1763,2290,1235,1764,1771.71,17.95,0,3189,1782,1772,1762,1752,1742,1778,1758,290,526,500,1190,1,1,57943763,1032,-104.76,0.41,12,0.06,-17.00,4305.00,2965,20240222,-39.93,1538,20241209,15.80,1828,-2.57,20250124,1621,9.87,20250102,2965,-39.93,20240222,1538,15.80,20241209,1.29,N,017900,500,289 억,,10402750,N,N,26,N,00,N +20250207,120315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1771,7,2,0.40,38507087,21771,72.51,1770,1772,1763,2290,1235,1764,1768.73,17.95,0,2013,1782,1772,1762,1752,1742,1778,1758,290,526,500,1190,1,1,57943763,1026,-104.18,0.41,12,0.04,-17.00,4305.00,2965,20240222,-40.27,1538,20241209,15.15,1828,-3.12,20250124,1621,9.25,20250102,2965,-40.27,20240222,1538,15.15,20241209,1.29,N,017900,500,289 억,,10402750,N,N,26,N,00,N +20250207,110314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1770,6,2,0.34,26825472,15168,50.52,1770,1772,1763,2290,1235,1764,1768.56,17.95,0,942,1782,1772,1762,1752,1742,1778,1758,290,526,500,1190,1,1,57943763,1026,-104.12,0.41,12,0.03,-17.00,4305.00,2965,20240222,-40.30,1538,20241209,15.08,1828,-3.17,20250124,1621,9.19,20250102,2965,-40.30,20240222,1538,15.08,20241209,1.29,N,017900,500,289 억,,10402750,N,N,26,N,00,N +20250207,100315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1770,6,2,0.34,16118060,9115,30.36,1770,1772,1763,2290,1235,1764,1768.30,17.95,0,-41,1782,1772,1762,1752,1742,1778,1758,290,526,500,1190,1,1,57943763,1026,-104.12,0.41,12,0.02,-17.00,4305.00,2965,20240222,-40.30,1538,20241209,15.08,1828,-3.17,20250124,1621,9.19,20250102,2965,-40.30,20240222,1538,15.08,20241209,1.29,N,017900,500,289 억,,10402750,N,N,26,N,00,N +20250207,090316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1769,5,2,0.28,1960152,1108,3.69,1770,1770,1769,2290,1235,1764,1769.09,17.95,0,-1023,1782,1772,1762,1752,1742,1778,1758,290,526,500,1190,1,1,57943763,1025,-104.06,0.41,12,0.00,-17.00,4305.00,2965,20240222,-40.34,1538,20241209,15.02,1828,-3.23,20250124,1621,9.13,20250102,2965,-40.34,20240222,1538,15.02,20241209,1.29,N,017900,500,289 억,,10402750,N,N,26,N,00,N 20250206,160309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1764,4,2,0.23,52916417,30013,104.35,1761,1772,1752,2285,1232,1760,1763.12,17.95,0,276,1790,1775,1755,1740,1720,1765,1730,290,525,500,1190,1,1,57943763,1022,-103.76,0.41,12,0.05,-17.00,4305.00,2965,20240222,-40.51,1538,20241209,14.69,1828,-3.50,20250124,1621,8.82,20250102,2965,-40.51,20240222,1538,14.69,20241209,1.29,N,017900,500,289 억,,10402474,N,N,26,N,00,N 20250206,150310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1764,4,2,0.23,52462940,29756,103.45,1761,1772,1752,2285,1232,1760,1763.10,17.95,0,310,1790,1775,1755,1740,1720,1765,1730,290,525,500,1190,1,1,57943763,1022,-103.76,0.41,12,0.05,-17.00,4305.00,2965,20240222,-40.51,1538,20241209,14.69,1828,-3.50,20250124,1621,8.82,20250102,2965,-40.51,20240222,1538,14.69,20241209,1.29,N,017900,500,289 억,,10402474,N,N,18,N,00,N 20250206,140312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1762,2,2,0.11,51141688,29006,100.84,1761,1772,1752,2285,1232,1760,1763.14,17.95,0,-182,1790,1775,1755,1740,1720,1765,1730,290,525,500,1190,1,1,57943763,1021,-103.65,0.41,12,0.05,-17.00,4305.00,2965,20240222,-40.57,1538,20241209,14.56,1828,-3.61,20250124,1621,8.70,20250102,2965,-40.57,20240222,1538,14.56,20241209,1.29,N,017900,500,289 억,,10402474,N,N,18,N,00,N diff --git a/017940/price/prices-20250201.csv b/017940/price/prices-20250201.csv index 57218afa4b36..a8438b7ea883 100644 --- a/017940/price/prices-20250201.csv +++ b/017940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160315,57,100.00,KOSPI,,유통,N,N,N,N, ,N,66100,-200,5,-0.30,752669300,11422,97.70,66600,67000,65400,86100,46500,66300,65896.40,5.86,0,-1392,67633,66966,66233,65566,64833,66600,65200,343,19800,5000,50380,100,1,6860000,4534,2.13,0.27,12,0.17,31076.00,240377.00,84600,20240603,-21.87,58300,20240125,13.38,69900,-5.44,20250106,64000,3.28,20250203,84600,-21.87,20240603,61900,6.79,20240216,0.13,N,017940,5000,343 억,,402066,N,N,0,N,00,N +20250207,150317,57,100.00,KOSPI,,유통,N,N,N,N, ,N,65600,-700,5,-1.06,675683300,10253,87.70,66600,67000,65400,86100,46500,66300,65901.03,5.86,0,-1280,67633,66966,66233,65566,64833,66600,65200,343,19800,5000,50380,100,1,6860000,4500,2.11,0.27,12,0.15,31076.00,240377.00,84600,20240603,-22.46,58300,20240125,12.52,69900,-6.15,20250106,64000,2.50,20250203,84600,-22.46,20240603,61900,5.98,20240216,0.13,N,017940,5000,343 억,,402066,N,N,0,N,00,N +20250207,140315,57,100.00,KOSPI,,유통,N,N,N,N, ,N,65700,-600,5,-0.90,511691900,7751,66.30,66600,67000,65500,86100,46500,66300,66016.24,5.86,0,-1399,67633,66966,66233,65566,64833,66600,65200,343,19800,5000,50380,100,1,6860000,4507,2.11,0.27,12,0.11,31076.00,240377.00,84600,20240603,-22.34,58300,20240125,12.69,69900,-6.01,20250106,64000,2.66,20250203,84600,-22.34,20240603,61900,6.14,20240216,0.13,N,017940,5000,343 억,,402066,N,N,0,N,00,N +20250207,130314,57,100.00,KOSPI,,유통,N,N,N,N, ,N,65800,-500,5,-0.75,365603200,5526,47.27,66600,67000,65500,86100,46500,66300,66160.55,5.86,0,-1366,67633,66966,66233,65566,64833,66600,65200,343,19800,5000,50380,100,1,6860000,4514,2.12,0.27,12,0.08,31076.00,240377.00,84600,20240603,-22.22,58300,20240125,12.86,69900,-5.87,20250106,64000,2.81,20250203,84600,-22.22,20240603,61900,6.30,20240216,0.13,N,017940,5000,343 억,,402066,N,N,0,N,00,N +20250207,120315,57,100.00,KOSPI,,유통,N,N,N,N, ,N,65900,-400,5,-0.60,306223300,4624,39.55,66600,67000,65500,86100,46500,66300,66224.76,5.86,0,-1282,67633,66966,66233,65566,64833,66600,65200,343,19800,5000,50380,100,1,6860000,4521,2.12,0.27,12,0.07,31076.00,240377.00,84600,20240603,-22.10,58300,20240125,13.04,69900,-5.72,20250106,64000,2.97,20250203,84600,-22.10,20240603,61900,6.46,20240216,0.13,N,017940,5000,343 억,,402066,N,N,0,N,00,N +20250207,110314,57,100.00,KOSPI,,유통,N,N,N,N, ,N,66300,0,3,0.00,248498600,3752,32.09,66600,67000,65500,86100,46500,66300,66230.97,5.86,0,-980,67633,66966,66233,65566,64833,66600,65200,343,19800,5000,50380,100,1,6860000,4548,2.13,0.28,12,0.05,31076.00,240377.00,84600,20240603,-21.63,58300,20240125,13.72,69900,-5.15,20250106,64000,3.59,20250203,84600,-21.63,20240603,61900,7.11,20240216,0.13,N,017940,5000,343 억,,402066,N,N,0,N,00,N +20250207,100315,57,100.00,KOSPI,,유통,N,N,N,N, ,N,66200,-100,5,-0.15,144132300,2179,18.64,66600,67000,65500,86100,46500,66300,66146.08,5.86,0,-655,67633,66966,66233,65566,64833,66600,65200,343,19800,5000,50380,100,1,6860000,4541,2.13,0.28,12,0.03,31076.00,240377.00,84600,20240603,-21.75,58300,20240125,13.55,69900,-5.29,20250106,64000,3.44,20250203,84600,-21.75,20240603,61900,6.95,20240216,0.13,N,017940,5000,343 억,,402066,N,N,0,N,00,N +20250207,090316,57,100.00,KOSPI,,유통,N,N,N,N, ,N,65800,-500,5,-0.75,17346000,261,2.23,66600,66600,65700,86100,46500,66300,66459.77,5.86,0,-113,67633,66966,66233,65566,64833,66600,65200,343,19800,5000,50380,100,1,6860000,4514,2.12,0.27,12,0.00,31076.00,240377.00,84600,20240603,-22.22,58300,20240125,12.86,69900,-5.87,20250106,64000,2.81,20250203,84600,-22.22,20240603,61900,6.30,20240216,0.13,N,017940,5000,343 억,,402066,N,N,0,N,00,N 20250206,160309,57,100.00,KOSPI,,유통,N,N,N,N, ,N,66300,0,3,0.00,763634100,11591,104.28,66600,66900,65500,86100,46500,66300,65881.28,5.85,0,-2383,67900,67100,66100,65300,64300,67500,65700,343,19800,5000,50380,100,1,6860000,4548,2.13,0.28,12,0.17,31076.00,240377.00,84600,20240603,-21.63,58300,20240125,13.72,69900,-5.15,20250106,64000,3.59,20250203,84600,-21.63,20240603,61900,7.11,20240216,0.13,N,017940,5000,343 억,,401022,N,N,1,N,00,N 20250206,150310,57,100.00,KOSPI,,유통,N,N,N,N, ,N,65500,-800,5,-1.21,690802600,10483,94.31,66600,66900,65500,86100,46500,66300,65897.41,5.85,0,-1858,67900,67100,66100,65300,64300,67500,65700,343,19800,5000,50380,100,1,6860000,4493,2.11,0.27,12,0.15,31076.00,240377.00,84600,20240603,-22.58,58300,20240125,12.35,69900,-6.29,20250106,64000,2.34,20250203,84600,-22.58,20240603,61900,5.82,20240216,0.13,N,017940,5000,343 억,,401022,N,N,1,N,00,N 20250206,140312,57,100.00,KOSPI,,유통,N,N,N,N, ,N,65700,-600,5,-0.90,573170800,8691,78.19,66600,66900,65700,86100,46500,66300,65949.93,5.85,0,-478,67900,67100,66100,65300,64300,67500,65700,343,19800,5000,50380,100,1,6860000,4507,2.11,0.27,12,0.13,31076.00,240377.00,84600,20240603,-22.34,58300,20240125,12.69,69900,-6.01,20250106,64000,2.66,20250203,84600,-22.34,20240603,61900,6.14,20240216,0.13,N,017940,5000,343 억,,401022,N,N,1,N,00,N diff --git a/017960/price/prices-20250201.csv b/017960/price/prices-20250201.csv index 440fa45b2be7..ceebc7f722d7 100644 --- a/017960/price/prices-20250201.csv +++ b/017960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160316,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13640,0,3,0.00,4545571060,330890,70.74,13790,13900,13510,17730,9550,13640,13737.42,6.09,0,-2521,14140,13890,13740,13490,13340,13815,13415,260,4090,500,10360,10,1,51908452,7080,-46.55,1.47,12,0.64,-293.00,9282.00,14940,20250122,-8.70,9400,20241209,45.11,14940,-8.70,20250122,11600,17.59,20250106,14940,-8.70,20250122,9400,45.11,20241209,2.71,N,017960,500,259 억,,3158874,N,N,118,N,00,N +20250207,150317,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13630,-10,5,-0.07,4227310380,307517,65.74,13790,13900,13510,17730,9550,13640,13746.59,6.09,0,191,14140,13890,13740,13490,13340,13815,13415,260,4090,500,10360,10,1,51908452,7075,-46.52,1.47,12,0.59,-293.00,9282.00,14940,20250122,-8.77,9400,20241209,45.00,14940,-8.77,20250122,11600,17.50,20250106,14940,-8.77,20250122,9400,45.00,20241209,2.71,N,017960,500,259 억,,3158874,N,N,333,N,00,N +20250207,140315,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13690,50,2,0.37,3777300090,274565,58.70,13790,13900,13510,17730,9550,13640,13757.40,6.09,0,3851,14140,13890,13740,13490,13340,13815,13415,260,4090,500,10360,10,1,51908452,7106,-46.72,1.47,12,0.53,-293.00,9282.00,14940,20250122,-8.37,9400,20241209,45.64,14940,-8.37,20250122,11600,18.02,20250106,14940,-8.37,20250122,9400,45.64,20241209,2.71,N,017960,500,259 억,,3158874,N,N,333,N,00,N +20250207,130315,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13710,70,2,0.51,3382039910,245653,52.52,13790,13900,13510,17730,9550,13640,13767.55,6.09,0,2979,14140,13890,13740,13490,13340,13815,13415,260,4090,500,10360,10,1,51908452,7117,-46.79,1.48,12,0.47,-293.00,9282.00,14940,20250122,-8.23,9400,20241209,45.85,14940,-8.23,20250122,11600,18.19,20250106,14940,-8.23,20250122,9400,45.85,20241209,2.71,N,017960,500,259 억,,3158874,N,N,333,N,00,N +20250207,120315,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13740,100,2,0.73,3073043920,223171,47.71,13790,13900,13510,17730,9550,13640,13769.91,6.09,0,3308,14140,13890,13740,13490,13340,13815,13415,260,4090,500,10360,10,1,51908452,7132,-46.89,1.48,12,0.43,-293.00,9282.00,14940,20250122,-8.03,9400,20241209,46.17,14940,-8.03,20250122,11600,18.45,20250106,14940,-8.03,20250122,9400,46.17,20241209,2.71,N,017960,500,259 억,,3158874,N,N,333,N,00,N +20250207,110315,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13780,140,2,1.03,2723941780,197794,42.28,13790,13900,13510,17730,9550,13640,13771.61,6.09,0,7099,14140,13890,13740,13490,13340,13815,13415,260,4090,500,10360,10,1,51908452,7153,-47.03,1.48,12,0.38,-293.00,9282.00,14940,20250122,-7.76,9400,20241209,46.60,14940,-7.76,20250122,11600,18.79,20250106,14940,-7.76,20250122,9400,46.60,20241209,2.71,N,017960,500,259 억,,3158874,N,N,333,N,00,N +20250207,100315,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13820,180,2,1.32,2184688510,158690,33.92,13790,13900,13510,17730,9550,13640,13767.02,6.09,0,10928,14140,13890,13740,13490,13340,13815,13415,260,4090,500,10360,10,1,51908452,7174,-47.17,1.49,12,0.31,-293.00,9282.00,14940,20250122,-7.50,9400,20241209,47.02,14940,-7.50,20250122,11600,19.14,20250106,14940,-7.50,20250122,9400,47.02,20241209,2.71,N,017960,500,259 억,,3158874,N,N,333,N,00,N +20250207,090316,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13870,230,2,1.69,423079970,30625,6.55,13790,13900,13710,17730,9550,13640,13814.86,6.09,0,7345,14140,13890,13740,13490,13340,13815,13415,260,4090,500,10360,10,1,51908452,7200,-47.34,1.49,12,0.06,-293.00,9282.00,14940,20250122,-7.16,9400,20241209,47.55,14940,-7.16,20250122,11600,19.57,20250106,14940,-7.16,20250122,9400,47.55,20241209,2.71,N,017960,500,259 억,,3158874,N,N,333,N,00,N 20250206,160309,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13640,-200,5,-1.45,6402847260,465161,123.81,13860,13990,13590,17990,9690,13840,13765.06,5.98,0,47492,14446,14142,13896,13592,13346,14020,13470,260,4150,500,10510,10,1,51908452,7080,-46.55,1.47,12,0.90,-293.00,9282.00,14940,20250122,-8.70,9400,20241209,45.11,14940,-8.70,20250122,11600,17.59,20250106,14940,-8.70,20250122,9400,45.11,20241209,2.66,N,017960,500,259 억,,3101633,N,N,333,N,00,N 20250206,150310,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13600,-240,5,-1.73,5921218170,429813,114.40,13860,13990,13590,17990,9690,13840,13776.25,5.98,0,32541,14446,14142,13896,13592,13346,14020,13470,260,4150,500,10510,10,1,51908452,7060,-46.42,1.47,12,0.83,-293.00,9282.00,14940,20250122,-8.97,9400,20241209,44.68,14940,-8.97,20250122,11600,17.24,20250106,14940,-8.97,20250122,9400,44.68,20241209,2.66,N,017960,500,259 억,,3101633,N,N,449,N,00,N 20250206,140312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13860,20,2,0.14,4049862880,292956,77.98,13860,13990,13700,17990,9690,13840,13824.13,5.98,0,57455,14446,14142,13896,13592,13346,14020,13470,260,4150,500,10510,10,1,51908452,7195,-47.30,1.49,12,0.56,-293.00,9282.00,14940,20250122,-7.23,9400,20241209,47.45,14940,-7.23,20250122,11600,19.48,20250106,14940,-7.23,20250122,9400,47.45,20241209,2.66,N,017960,500,259 억,,3101633,N,N,449,N,00,N diff --git a/018000/price/prices-20250201.csv b/018000/price/prices-20250201.csv index 82044d7b27cb..3c9cbfa6b516 100644 --- a/018000/price/prices-20250201.csv +++ b/018000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,772,-14,5,-1.78,292493756,379312,104.47,790,790,764,1021,551,786,771.12,1.00,0,-173996,804,795,789,780,774,792,777,842,235,500,530,1,1,168391564,1300,-3.94,1.77,12,0.23,-196.00,435.00,1275,20240401,-39.45,555,20241113,39.10,930,-16.99,20250103,735,5.03,20250102,1390,-44.46,20240213,555,39.10,20241113,0.00,N,018000,500,841 억,,1685296,N,N,2,N,00,N +20250207,150317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,771,-15,5,-1.91,286949837,372116,102.49,790,790,764,1021,551,786,771.13,1.00,0,-170567,804,795,789,780,774,792,777,842,235,500,530,1,1,168391564,1298,-3.93,1.77,12,0.22,-196.00,435.00,1275,20240401,-39.53,555,20241113,38.92,930,-17.10,20250103,735,4.90,20250102,1390,-44.53,20240213,555,38.92,20241113,0.00,N,018000,500,841 억,,1685296,N,N,2,N,00,N +20250207,140316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,769,-17,5,-2.16,259415537,336477,92.67,790,790,764,1021,551,786,770.98,1.00,0,-144632,804,795,789,780,774,792,777,842,235,500,530,1,1,168391564,1295,-3.92,1.77,12,0.20,-196.00,435.00,1275,20240401,-39.69,555,20241113,38.56,930,-17.31,20250103,735,4.63,20250102,1390,-44.68,20240213,555,38.56,20241113,0.00,N,018000,500,841 억,,1685296,N,N,2,N,00,N +20250207,130315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,770,-16,5,-2.04,235458289,305314,84.09,790,790,764,1021,551,786,771.20,1.00,0,-136178,804,795,789,780,774,792,777,842,235,500,530,1,1,168391564,1297,-3.93,1.77,12,0.18,-196.00,435.00,1275,20240401,-39.61,555,20241113,38.74,930,-17.20,20250103,735,4.76,20250102,1390,-44.60,20240213,555,38.74,20241113,0.00,N,018000,500,841 억,,1685296,N,N,2,N,00,N +20250207,120315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,769,-17,5,-2.16,216810724,281064,77.41,790,790,764,1021,551,786,771.39,1.00,0,-131247,804,795,789,780,774,792,777,842,235,500,530,1,1,168391564,1295,-3.92,1.77,12,0.17,-196.00,435.00,1275,20240401,-39.69,555,20241113,38.56,930,-17.31,20250103,735,4.63,20250102,1390,-44.68,20240213,555,38.56,20241113,0.00,N,018000,500,841 억,,1685296,N,N,2,N,00,N +20250207,110315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,772,-14,5,-1.78,177920549,230526,63.49,790,790,764,1021,551,786,771.80,1.00,0,-118143,804,795,789,780,774,792,777,842,235,500,530,1,1,168391564,1300,-3.94,1.77,12,0.14,-196.00,435.00,1275,20240401,-39.45,555,20241113,39.10,930,-16.99,20250103,735,5.03,20250102,1390,-44.46,20240213,555,39.10,20241113,0.00,N,018000,500,841 억,,1685296,N,N,2,N,00,N +20250207,100315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,770,-16,5,-2.04,128863222,166709,45.91,790,790,764,1021,551,786,772.98,1.00,0,-81391,804,795,789,780,774,792,777,842,235,500,530,1,1,168391564,1297,-3.93,1.77,12,0.10,-196.00,435.00,1275,20240401,-39.61,555,20241113,38.74,930,-17.20,20250103,735,4.76,20250102,1390,-44.60,20240213,555,38.74,20241113,0.00,N,018000,500,841 억,,1685296,N,N,2,N,00,N +20250207,090316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,787,1,2,0.13,2273145,2885,0.79,790,790,781,1021,551,786,787.92,1.00,0,-1667,804,795,789,780,774,792,777,842,235,500,530,1,1,168391564,1325,-4.02,1.81,12,0.00,-196.00,435.00,1275,20240401,-38.27,555,20241113,41.80,930,-15.38,20250103,735,7.07,20250102,1390,-43.38,20240213,555,41.80,20241113,0.00,N,018000,500,841 억,,1685296,N,N,2,N,00,N 20250206,160309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,786,6,2,0.77,285951405,362389,118.28,793,798,783,1014,546,780,789.07,1.01,0,-9969,804,792,781,769,758,786,763,842,234,500,530,1,1,168391564,1324,-4.01,1.81,12,0.22,-196.00,435.00,1275,20240401,-38.35,555,20241113,41.62,930,-15.48,20250103,735,6.94,20250102,1390,-43.45,20240213,555,41.62,20241113,0.00,N,018000,500,841 억,,1695265,N,N,2,N,00,N 20250206,150310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,786,6,2,0.77,258281889,327169,106.79,793,798,783,1014,546,780,789.44,1.01,0,-2438,804,792,781,769,758,786,763,842,234,500,530,1,1,168391564,1324,-4.01,1.81,12,0.19,-196.00,435.00,1275,20240401,-38.35,555,20241113,41.62,930,-15.48,20250103,735,6.94,20250102,1390,-43.45,20240213,555,41.62,20241113,0.00,N,018000,500,841 억,,1695265,N,N,0,N,00,N 20250206,140312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,785,5,2,0.64,198348277,251045,81.94,793,798,783,1014,546,780,790.09,1.01,0,-14574,804,792,781,769,758,786,763,842,234,500,530,1,1,168391564,1322,-4.01,1.80,12,0.15,-196.00,435.00,1275,20240401,-38.43,555,20241113,41.44,930,-15.59,20250103,735,6.80,20250102,1390,-43.53,20240213,555,41.44,20241113,0.00,N,018000,500,841 억,,1695265,N,N,0,N,00,N diff --git a/018120/price/prices-20250201.csv b/018120/price/prices-20250201.csv index 3463d761b816..5876e2fa6db4 100644 --- a/018120/price/prices-20250201.csv +++ b/018120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160316,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17180,-20,5,-0.12,8164590,475,30.25,17200,17220,17120,22350,12040,17200,17188.61,0.23,0,6,17246,17222,17196,17172,17146,17225,17175,35,5150,500,12720,10,1,6621120,1138,18.63,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.58,14260,20240503,20.48,17350,-0.98,20250121,16680,3.00,20250102,18590,-7.58,20241108,14260,20.48,20240503,0.15,N,018120,500,35 억,,15259,N,N,0,N,00,N +20250207,150317,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17180,-20,5,-0.12,6897270,401,25.54,17200,17220,17170,22350,12040,17200,17200.17,0.23,0,6,17246,17222,17196,17172,17146,17225,17175,35,5150,500,12720,10,1,6621120,1138,18.63,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.58,14260,20240503,20.48,17350,-0.98,20250121,16680,3.00,20250102,18590,-7.58,20241108,14260,20.48,20240503,0.15,N,018120,500,35 억,,15259,N,N,0,N,00,N +20250207,140316,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17180,-20,5,-0.12,6845730,398,25.35,17200,17220,17170,22350,12040,17200,17200.33,0.23,0,6,17246,17222,17196,17172,17146,17225,17175,35,5150,500,12720,10,1,6621120,1138,18.63,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.58,14260,20240503,20.48,17350,-0.98,20250121,16680,3.00,20250102,18590,-7.58,20241108,14260,20.48,20240503,0.15,N,018120,500,35 억,,15259,N,N,0,N,00,N +20250207,130315,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17170,-30,5,-0.17,5798300,337,21.46,17200,17220,17170,22350,12040,17200,17205.64,0.23,0,6,17246,17222,17196,17172,17146,17225,17175,35,5150,500,12720,10,1,6621120,1137,18.62,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.64,14260,20240503,20.41,17350,-1.04,20250121,16680,2.94,20250102,18590,-7.64,20241108,14260,20.41,20240503,0.15,N,018120,500,35 억,,15259,N,N,0,N,00,N +20250207,120316,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17180,-20,5,-0.12,5729600,333,21.21,17200,17220,17180,22350,12040,17200,17206.01,0.23,0,6,17246,17222,17196,17172,17146,17225,17175,35,5150,500,12720,10,1,6621120,1138,18.63,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.58,14260,20240503,20.48,17350,-0.98,20250121,16680,3.00,20250102,18590,-7.58,20241108,14260,20.48,20240503,0.15,N,018120,500,35 억,,15259,N,N,0,N,00,N +20250207,110315,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17200,0,3,0.00,4269240,248,15.80,17200,17220,17200,22350,12040,17200,17214.68,0.23,0,-4,17246,17222,17196,17172,17146,17225,17175,35,5150,500,12720,10,1,6621120,1139,18.66,1.49,12,0.00,922.00,11560.00,18590,20241108,-7.48,14260,20240503,20.62,17350,-0.86,20250121,16680,3.12,20250102,18590,-7.48,20241108,14260,20.62,20240503,0.15,N,018120,500,35 억,,15259,N,N,0,N,00,N +20250207,100316,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17220,20,2,0.12,3133420,182,11.59,17200,17220,17200,22350,12040,17200,17216.59,0.23,0,-27,17246,17222,17196,17172,17146,17225,17175,35,5150,500,12720,10,1,6621120,1140,18.68,1.49,12,0.00,922.00,11560.00,18590,20241108,-7.37,14260,20240503,20.76,17350,-0.75,20250121,16680,3.24,20250102,18590,-7.37,20241108,14260,20.76,20240503,0.15,N,018120,500,35 억,,15259,N,N,0,N,00,N +20250207,090317,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17200,0,3,0.00,34400,2,0.13,17200,17200,17200,22350,12040,17200,17200.00,0.23,0,-1,17246,17222,17196,17172,17146,17225,17175,35,5150,500,12720,10,1,6621120,1139,18.66,1.49,12,0.00,922.00,11560.00,18590,20241108,-7.48,14260,20240503,20.62,17350,-0.86,20250121,16680,3.12,20250102,18590,-7.48,20241108,14260,20.62,20240503,0.15,N,018120,500,35 억,,15259,N,N,0,N,00,N 20250206,160309,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17200,0,3,0.00,27006130,1570,337.63,17200,17220,17170,22350,12040,17200,17201.36,0.23,0,17,17360,17280,17140,17060,16920,17210,16990,35,5150,500,12720,10,1,6621120,1139,18.66,1.49,12,0.02,922.00,11560.00,18590,20241108,-7.48,14260,20240503,20.62,17350,-0.86,20250121,16680,3.12,20250102,18590,-7.48,20241108,14260,20.62,20240503,0.15,N,018120,500,35 억,,15261,N,N,0,N,00,N 20250206,150311,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17200,0,3,0.00,24890530,1447,311.18,17200,17220,17170,22350,12040,17200,17201.47,0.23,0,17,17360,17280,17140,17060,16920,17210,16990,35,5150,500,12720,10,1,6621120,1139,18.66,1.49,12,0.02,922.00,11560.00,18590,20241108,-7.48,14260,20240503,20.62,17350,-0.86,20250121,16680,3.12,20250102,18590,-7.48,20241108,14260,20.62,20240503,0.15,N,018120,500,35 억,,15261,N,N,0,N,00,N 20250206,140313,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17190,-10,5,-0.06,16153070,939,201.94,17200,17220,17170,22350,12040,17200,17202.42,0.23,0,17,17360,17280,17140,17060,16920,17210,16990,35,5150,500,12720,10,1,6621120,1138,18.64,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.53,14260,20240503,20.55,17350,-0.92,20250121,16680,3.06,20250102,18590,-7.53,20241108,14260,20.55,20240503,0.15,N,018120,500,35 억,,15261,N,N,0,N,00,N diff --git a/018250/price/prices-20250201.csv b/018250/price/prices-20250201.csv index f5764e0216ec..caaf692ec0d4 100644 --- a/018250/price/prices-20250201.csv +++ b/018250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12450,-30,5,-0.24,738568310,59282,168.61,12520,12580,12390,16220,8740,12480,12458.56,3.96,0,-11621,12786,12632,12416,12262,12046,12710,12340,264,3740,1000,8980,10,1,26409935,3288,6.74,0.82,12,0.22,1846.00,15265.00,26650,20240531,-53.28,11700,20250203,6.41,14350,-13.24,20250103,11700,6.41,20250203,26650,-53.28,20240531,11700,6.41,20250203,0.81,N,018250,1000,264 억,,1044951,N,N,8155,N,00,N +20250207,150317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12460,-20,5,-0.16,700740470,56240,159.95,12520,12580,12390,16220,8740,12480,12459.82,3.96,0,-11396,12786,12632,12416,12262,12046,12710,12340,264,3740,1000,8980,10,1,26409935,3291,6.75,0.82,12,0.21,1846.00,15265.00,26650,20240531,-53.25,11700,20250203,6.50,14350,-13.17,20250103,11700,6.50,20250203,26650,-53.25,20240531,11700,6.50,20250203,0.81,N,018250,1000,264 억,,1044951,N,N,635,N,00,N +20250207,140316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12430,-50,5,-0.40,680905410,54645,155.42,12520,12580,12390,16220,8740,12480,12460.53,3.96,0,-10971,12786,12632,12416,12262,12046,12710,12340,264,3740,1000,8980,10,1,26409935,3283,6.73,0.81,12,0.21,1846.00,15265.00,26650,20240531,-53.36,11700,20250203,6.24,14350,-13.38,20250103,11700,6.24,20250203,26650,-53.36,20240531,11700,6.24,20250203,0.81,N,018250,1000,264 억,,1044951,N,N,635,N,00,N +20250207,130316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12450,-30,5,-0.24,587800090,47144,134.08,12520,12580,12390,16220,8740,12480,12468.18,3.96,0,-8796,12786,12632,12416,12262,12046,12710,12340,264,3740,1000,8980,10,1,26409935,3288,6.74,0.82,12,0.18,1846.00,15265.00,26650,20240531,-53.28,11700,20250203,6.41,14350,-13.24,20250103,11700,6.41,20250203,26650,-53.28,20240531,11700,6.41,20250203,0.81,N,018250,1000,264 억,,1044951,N,N,635,N,00,N +20250207,120316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12440,-40,5,-0.32,521914140,41856,119.04,12520,12580,12390,16220,8740,12480,12469.28,3.96,0,-7907,12786,12632,12416,12262,12046,12710,12340,264,3740,1000,8980,10,1,26409935,3285,6.74,0.81,12,0.16,1846.00,15265.00,26650,20240531,-53.32,11700,20250203,6.32,14350,-13.31,20250103,11700,6.32,20250203,26650,-53.32,20240531,11700,6.32,20250203,0.81,N,018250,1000,264 억,,1044951,N,N,635,N,00,N +20250207,110315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12450,-30,5,-0.24,493733710,39592,112.61,12520,12580,12390,16220,8740,12480,12470.54,3.96,0,-7286,12786,12632,12416,12262,12046,12710,12340,264,3740,1000,8980,10,1,26409935,3288,6.74,0.82,12,0.15,1846.00,15265.00,26650,20240531,-53.28,11700,20250203,6.41,14350,-13.24,20250103,11700,6.41,20250203,26650,-53.28,20240531,11700,6.41,20250203,0.81,N,018250,1000,264 억,,1044951,N,N,635,N,00,N +20250207,100316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12510,30,2,0.24,183168610,14662,41.70,12520,12540,12420,16220,8740,12480,12492.74,3.96,0,-8632,12786,12632,12416,12262,12046,12710,12340,264,3740,1000,8980,10,1,26409935,3304,6.78,0.82,12,0.06,1846.00,15265.00,26650,20240531,-53.06,11700,20250203,6.92,14350,-12.82,20250103,11700,6.92,20250203,26650,-53.06,20240531,11700,6.92,20250203,0.81,N,018250,1000,264 억,,1044951,N,N,635,N,00,N +20250207,090317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12470,-10,5,-0.08,2536080,203,0.58,12520,12540,12470,16220,8740,12480,12493.00,3.96,0,-117,12786,12632,12416,12262,12046,12710,12340,264,3740,1000,8980,10,1,26409935,3293,6.76,0.82,12,0.00,1846.00,15265.00,26650,20240531,-53.21,11700,20250203,6.58,14350,-13.10,20250103,11700,6.58,20250203,26650,-53.21,20240531,11700,6.58,20250203,0.81,N,018250,1000,264 억,,1044951,N,N,635,N,00,N 20250206,160310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12480,150,2,1.22,438942260,35156,102.89,12400,12570,12200,16020,8640,12330,12485.59,3.92,0,10226,12510,12420,12310,12220,12110,12465,12265,264,3690,1000,8870,10,1,26409935,3296,6.76,0.82,12,0.13,1846.00,15265.00,26650,20240531,-53.17,11700,20250203,6.67,14350,-13.03,20250103,11700,6.67,20250203,26650,-53.17,20240531,11700,6.67,20250203,0.82,N,018250,1000,264 억,,1034865,N,N,635,N,00,N 20250206,150311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12500,170,2,1.38,423047510,33883,99.17,12400,12570,12200,16020,8640,12330,12485.54,3.92,0,10277,12510,12420,12310,12220,12110,12465,12265,264,3690,1000,8870,10,1,26409935,3301,6.77,0.82,12,0.13,1846.00,15265.00,26650,20240531,-53.10,11700,20250203,6.84,14350,-12.89,20250103,11700,6.84,20250203,26650,-53.10,20240531,11700,6.84,20250203,0.82,N,018250,1000,264 억,,1034865,N,N,2609,N,00,N 20250206,140313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12510,180,2,1.46,347540250,27832,81.46,12400,12570,12200,16020,8640,12330,12487.07,3.92,0,8886,12510,12420,12310,12220,12110,12465,12265,264,3690,1000,8870,10,1,26409935,3304,6.78,0.82,12,0.11,1846.00,15265.00,26650,20240531,-53.06,11700,20250203,6.92,14350,-12.82,20250103,11700,6.92,20250203,26650,-53.06,20240531,11700,6.92,20250203,0.82,N,018250,1000,264 억,,1034865,N,N,2609,N,00,N diff --git a/018260/price/prices-20250201.csv b/018260/price/prices-20250201.csv index 6ce699464515..966874674aba 100644 --- a/018260/price/prices-20250201.csv +++ b/018260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160317,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,126400,-900,5,-0.71,12603547500,99843,78.38,126100,127700,125300,165400,89200,127300,126233.34,18.61,0,12425,130233,128766,127233,125766,124233,128000,125000,387,38100,500,96740,100,1,77377800,97806,14.10,1.13,12,0.13,8962.00,111913.00,173000,20240223,-26.94,113100,20250124,11.76,132000,-4.24,20250108,113100,11.76,20250124,173000,-26.94,20240223,113100,11.76,20250124,0.21,N,018260,500,386 억,,14397384,N,N,168,N,00,N +20250207,150318,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,126100,-1200,5,-0.94,10813333500,85664,67.25,126100,127700,125300,165400,89200,127300,126229.32,18.61,0,8874,130233,128766,127233,125766,124233,128000,125000,387,38100,500,96740,100,1,77377800,97573,14.07,1.13,12,0.11,8962.00,111913.00,173000,20240223,-27.11,113100,20250124,11.49,132000,-4.47,20250108,113100,11.49,20250124,173000,-27.11,20240223,113100,11.49,20250124,0.21,N,018260,500,386 억,,14397384,N,N,33,N,00,N +20250207,140316,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,125900,-1400,5,-1.10,8440397500,66836,52.47,126100,127700,125300,165400,89200,127300,126284.85,18.61,0,2393,130233,128766,127233,125766,124233,128000,125000,387,38100,500,96740,100,1,77377800,97419,14.05,1.12,12,0.09,8962.00,111913.00,173000,20240223,-27.23,113100,20250124,11.32,132000,-4.62,20250108,113100,11.32,20250124,173000,-27.23,20240223,113100,11.32,20250124,0.21,N,018260,500,386 억,,14397384,N,N,33,N,00,N +20250207,130316,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,126500,-800,5,-0.63,7217391600,57157,44.87,126100,127700,125300,165400,89200,127300,126272.69,18.61,0,2846,130233,128766,127233,125766,124233,128000,125000,387,38100,500,96740,100,1,77377800,97883,14.12,1.13,12,0.07,8962.00,111913.00,173000,20240223,-26.88,113100,20250124,11.85,132000,-4.17,20250108,113100,11.85,20250124,173000,-26.88,20240223,113100,11.85,20250124,0.21,N,018260,500,386 억,,14397384,N,N,33,N,00,N +20250207,120316,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,126500,-800,5,-0.63,6394638900,50648,39.76,126100,127700,125300,165400,89200,127300,126256.02,18.61,0,2813,130233,128766,127233,125766,124233,128000,125000,387,38100,500,96740,100,1,77377800,97883,14.12,1.13,12,0.07,8962.00,111913.00,173000,20240223,-26.88,113100,20250124,11.85,132000,-4.17,20250108,113100,11.85,20250124,173000,-26.88,20240223,113100,11.85,20250124,0.21,N,018260,500,386 억,,14397384,N,N,33,N,00,N +20250207,110316,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,126500,-800,5,-0.63,5659275700,44841,35.20,126100,127700,125300,165400,89200,127300,126207.06,18.61,0,3086,130233,128766,127233,125766,124233,128000,125000,387,38100,500,96740,100,1,77377800,97883,14.12,1.13,12,0.06,8962.00,111913.00,173000,20240223,-26.88,113100,20250124,11.85,132000,-4.17,20250108,113100,11.85,20250124,173000,-26.88,20240223,113100,11.85,20250124,0.21,N,018260,500,386 억,,14397384,N,N,33,N,00,N +20250207,100316,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,126000,-1300,5,-1.02,3921313100,31073,24.39,126100,127700,125300,165400,89200,127300,126195.98,18.61,0,921,130233,128766,127233,125766,124233,128000,125000,387,38100,500,96740,100,1,77377800,97496,14.06,1.13,12,0.04,8962.00,111913.00,173000,20240223,-27.17,113100,20250124,11.41,132000,-4.55,20250108,113100,11.41,20250124,173000,-27.17,20240223,113100,11.41,20250124,0.21,N,018260,500,386 억,,14397384,N,N,33,N,00,N +20250207,090317,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,127100,-200,5,-0.16,260242600,2058,1.62,126100,127100,126000,165400,89200,127300,126444.57,18.61,0,-456,130233,128766,127233,125766,124233,128000,125000,387,38100,500,96740,100,1,77377800,98347,14.18,1.14,12,0.00,8962.00,111913.00,173000,20240223,-26.53,113100,20250124,12.38,132000,-3.71,20250108,113100,12.38,20250124,173000,-26.53,20240223,113100,12.38,20250124,0.21,N,018260,500,386 억,,14397384,N,N,33,N,00,N 20250206,160310,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,127300,0,3,0.00,16093569200,126799,49.81,127900,128700,125700,165400,89200,127300,126921.33,18.55,0,3785,131900,129600,127200,124900,122500,130750,126050,387,38100,500,96740,100,1,77377800,98502,14.20,1.14,12,0.16,8962.00,111913.00,173000,20240223,-26.42,113100,20250124,12.56,132000,-3.56,20250108,113100,12.56,20250124,173000,-26.42,20240223,113100,12.56,20250124,0.19,N,018260,500,386 억,,14355642,N,N,33,N,00,N 20250206,150311,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,126700,-600,5,-0.47,13718291100,108106,42.46,127900,128700,125700,165400,89200,127300,126896.61,18.55,0,4591,131900,129600,127200,124900,122500,130750,126050,387,38100,500,96740,100,1,77377800,98038,14.14,1.13,12,0.14,8962.00,111913.00,173000,20240223,-26.76,113100,20250124,12.02,132000,-4.02,20250108,113100,12.02,20250124,173000,-26.76,20240223,113100,12.02,20250124,0.19,N,018260,500,386 억,,14355642,N,N,213,N,00,N 20250206,140313,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,125900,-1400,5,-1.10,10746970800,84632,33.24,127900,128700,125700,165400,89200,127300,126984.66,18.55,0,446,131900,129600,127200,124900,122500,130750,126050,387,38100,500,96740,100,1,77377800,97419,14.05,1.12,12,0.11,8962.00,111913.00,173000,20240223,-27.23,113100,20250124,11.32,132000,-4.62,20250108,113100,11.32,20250124,173000,-27.23,20240223,113100,11.32,20250124,0.19,N,018260,500,386 억,,14355642,N,N,213,N,00,N diff --git a/018290/price/prices-20250201.csv b/018290/price/prices-20250201.csv index bcffcf491f85..90f6463e4de6 100644 --- a/018290/price/prices-20250201.csv +++ b/018290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160317,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34900,-500,5,-1.41,19510163200,560810,68.70,35500,35600,34250,46000,24800,35400,34788.47,11.79,0,-72493,36666,36032,35166,34532,33666,36350,34850,179,10600,500,25480,50,1,35798007,12494,44.97,8.74,12,1.57,776.00,3993.00,44000,20241216,-20.68,14890,20240305,134.39,42250,-17.40,20250102,31100,12.22,20250124,44000,-20.68,20241216,14890,134.39,20240305,4.67,N,018290,500,178 억,,4218935,N,N,21086,N,00,N +20250207,150318,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35000,-400,5,-1.13,18257949850,524983,64.31,35500,35600,34250,46000,24800,35400,34777.39,11.79,0,-60504,36666,36032,35166,34532,33666,36350,34850,179,10600,500,25480,50,1,35798007,12529,45.10,8.77,12,1.47,776.00,3993.00,44000,20241216,-20.45,14890,20240305,135.06,42250,-17.16,20250102,31100,12.54,20250124,44000,-20.45,20241216,14890,135.06,20240305,4.67,N,018290,500,178 억,,4218935,N,N,5590,N,00,N +20250207,140317,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34500,-900,5,-2.54,15514405800,446453,54.69,35500,35600,34250,46000,24800,35400,34749.40,11.79,0,-48932,36666,36032,35166,34532,33666,36350,34850,179,10600,500,25480,50,1,35798007,12350,44.46,8.64,12,1.25,776.00,3993.00,44000,20241216,-21.59,14890,20240305,131.70,42250,-18.34,20250102,31100,10.93,20250124,44000,-21.59,20241216,14890,131.70,20240305,4.67,N,018290,500,178 억,,4218935,N,N,5590,N,00,N +20250207,130316,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34600,-800,5,-2.26,13874550550,398987,48.88,35500,35600,34250,46000,24800,35400,34773.40,11.79,0,-40020,36666,36032,35166,34532,33666,36350,34850,179,10600,500,25480,50,1,35798007,12386,44.59,8.67,12,1.11,776.00,3993.00,44000,20241216,-21.36,14890,20240305,132.37,42250,-18.11,20250102,31100,11.25,20250124,44000,-21.36,20241216,14890,132.37,20240305,4.67,N,018290,500,178 억,,4218935,N,N,5590,N,00,N +20250207,120316,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34550,-850,5,-2.40,12515941350,359725,44.07,35500,35600,34250,46000,24800,35400,34791.96,11.79,0,-37874,36666,36032,35166,34532,33666,36350,34850,179,10600,500,25480,50,1,35798007,12368,44.52,8.65,12,1.00,776.00,3993.00,44000,20241216,-21.48,14890,20240305,132.03,42250,-18.22,20250102,31100,11.09,20250124,44000,-21.48,20241216,14890,132.03,20240305,4.67,N,018290,500,178 억,,4218935,N,N,5590,N,00,N +20250207,110316,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34450,-950,5,-2.68,10321221800,296053,36.27,35500,35600,34400,46000,24800,35400,34861.54,11.79,0,-36596,36666,36032,35166,34532,33666,36350,34850,179,10600,500,25480,50,1,35798007,12332,44.39,8.63,12,0.83,776.00,3993.00,44000,20241216,-21.70,14890,20240305,131.36,42250,-18.46,20250102,31100,10.77,20250124,44000,-21.70,20241216,14890,131.36,20240305,4.67,N,018290,500,178 억,,4218935,N,N,5590,N,00,N +20250207,100317,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34650,-750,5,-2.12,6943432350,198312,24.29,35500,35600,34450,46000,24800,35400,35011.37,11.79,0,-31437,36666,36032,35166,34532,33666,36350,34850,179,10600,500,25480,50,1,35798007,12404,44.65,8.68,12,0.55,776.00,3993.00,44000,20241216,-21.25,14890,20240305,132.71,42250,-17.99,20250102,31100,11.41,20250124,44000,-21.25,20241216,14890,132.71,20240305,4.67,N,018290,500,178 억,,4218935,N,N,5590,N,00,N +20250207,090317,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35050,-350,5,-0.99,847224600,24067,2.95,35500,35550,34800,46000,24800,35400,35197.15,11.79,0,-6453,36666,36032,35166,34532,33666,36350,34850,179,10600,500,25480,50,1,35798007,12547,45.17,8.78,12,0.07,776.00,3993.00,44000,20241216,-20.34,14890,20240305,135.39,42250,-17.04,20250102,31100,12.70,20250124,44000,-20.34,20241216,14890,135.39,20240305,4.67,N,018290,500,178 억,,4218935,N,N,5590,N,00,N 20250206,160310,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35400,1400,2,4.12,28578952450,810064,182.29,34500,35800,34300,44200,23800,34000,35279.75,11.47,0,71769,34933,34466,33933,33466,32933,34200,33200,179,10200,500,24480,50,1,35798007,12672,45.62,8.87,12,2.26,776.00,3993.00,44000,20241216,-19.55,14890,20240305,137.74,42250,-16.21,20250102,31100,13.83,20250124,44000,-19.55,20241216,14890,137.74,20240305,4.83,N,018290,500,178 억,,4106198,N,N,5590,N,00,N 20250206,150311,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35550,1550,2,4.56,26699078050,757145,170.38,34500,35800,34300,44200,23800,34000,35262.83,11.47,0,69073,34933,34466,33933,33466,32933,34200,33200,179,10200,500,24480,50,1,35798007,12726,45.81,8.90,12,2.12,776.00,3993.00,44000,20241216,-19.20,14890,20240305,138.75,42250,-15.86,20250102,31100,14.31,20250124,44000,-19.20,20241216,14890,138.75,20240305,4.83,N,018290,500,178 억,,4106198,N,N,4730,N,00,N 20250206,140314,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35700,1700,2,5.00,23724225800,673496,151.55,34500,35800,34300,44200,23800,34000,35225.49,11.47,0,80411,34933,34466,33933,33466,32933,34200,33200,179,10200,500,24480,50,1,35798007,12780,46.01,8.94,12,1.88,776.00,3993.00,44000,20241216,-18.86,14890,20240305,139.76,42250,-15.50,20250102,31100,14.79,20250124,44000,-18.86,20241216,14890,139.76,20240305,4.83,N,018290,500,178 억,,4106198,N,N,4730,N,00,N diff --git a/018310/price/prices-20250201.csv b/018310/price/prices-20250201.csv index aadcbfe8b3a1..975fc5f93812 100644 --- a/018310/price/prices-20250201.csv +++ b/018310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20050,780,2,4.05,369288230,18603,151.81,19500,20300,19270,25050,13490,19270,19847.59,2.57,0,375,19743,19506,19203,18966,18663,19625,19085,74,5780,500,13870,50,1,14700000,2947,2.47,0.51,12,0.13,8121.00,39443.00,28950,20241007,-30.74,15700,20240125,27.71,21150,-5.20,20250102,18810,6.59,20250205,28950,-30.74,20241007,16730,19.84,20240226,0.81,N,018310,500,73 억,,378381,N,N,497,N,00,N +20250207,150318,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20250,980,2,5.09,353551980,17819,145.41,19500,20300,19270,25050,13490,19270,19841.29,2.57,0,408,19743,19506,19203,18966,18663,19625,19085,74,5780,500,13870,50,1,14700000,2977,2.49,0.51,12,0.12,8121.00,39443.00,28950,20241007,-30.05,15700,20240125,28.98,21150,-4.26,20250102,18810,7.66,20250205,28950,-30.05,20241007,16730,21.04,20240226,0.81,N,018310,500,73 억,,378381,N,N,497,N,00,N +20250207,140317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19880,610,2,3.17,223556140,11310,92.30,19500,19950,19270,25050,13490,19270,19766.24,2.57,0,517,19743,19506,19203,18966,18663,19625,19085,74,5780,500,13870,10,1,14700000,2922,2.45,0.50,12,0.08,8121.00,39443.00,28950,20241007,-31.33,15700,20240125,26.62,21150,-6.00,20250102,18810,5.69,20250205,28950,-31.33,20241007,16730,18.83,20240226,0.81,N,018310,500,73 억,,378381,N,N,497,N,00,N +20250207,130316,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19870,600,2,3.11,198800630,10065,82.14,19500,19950,19270,25050,13490,19270,19751.68,2.57,0,801,19743,19506,19203,18966,18663,19625,19085,74,5780,500,13870,10,1,14700000,2921,2.45,0.50,12,0.07,8121.00,39443.00,28950,20241007,-31.36,15700,20240125,26.56,21150,-6.05,20250102,18810,5.64,20250205,28950,-31.36,20241007,16730,18.77,20240226,0.81,N,018310,500,73 억,,378381,N,N,497,N,00,N +20250207,120317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19860,590,2,3.06,181814720,9210,75.16,19500,19950,19270,25050,13490,19270,19741.01,2.57,0,984,19743,19506,19203,18966,18663,19625,19085,74,5780,500,13870,10,1,14700000,2919,2.45,0.50,12,0.06,8121.00,39443.00,28950,20241007,-31.40,15700,20240125,26.50,21150,-6.10,20250102,18810,5.58,20250205,28950,-31.40,20241007,16730,18.71,20240226,0.81,N,018310,500,73 억,,378381,N,N,497,N,00,N +20250207,110316,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19830,560,2,2.91,156622010,7941,64.80,19500,19950,19270,25050,13490,19270,19723.21,2.57,0,984,19743,19506,19203,18966,18663,19625,19085,74,5780,500,13870,10,1,14700000,2915,2.44,0.50,12,0.05,8121.00,39443.00,28950,20241007,-31.50,15700,20240125,26.31,21150,-6.24,20250102,18810,5.42,20250205,28950,-31.50,20241007,16730,18.53,20240226,0.81,N,018310,500,73 억,,378381,N,N,497,N,00,N +20250207,100317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19870,600,2,3.11,119473990,6062,49.47,19500,19950,19270,25050,13490,19270,19708.68,2.57,0,1589,19743,19506,19203,18966,18663,19625,19085,74,5780,500,13870,10,1,14700000,2921,2.45,0.50,12,0.04,8121.00,39443.00,28950,20241007,-31.36,15700,20240125,26.56,21150,-6.05,20250102,18810,5.64,20250205,28950,-31.36,20241007,16730,18.77,20240226,0.81,N,018310,500,73 억,,378381,N,N,497,N,00,N +20250207,090318,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19270,0,3,0.00,737780,38,0.31,19500,19500,19270,25050,13490,19270,19415.26,2.57,0,-17,19743,19506,19203,18966,18663,19625,19085,74,5780,500,13870,10,1,14700000,2833,2.37,0.49,12,0.00,8121.00,39443.00,28950,20241007,-33.44,15700,20240125,22.74,21150,-8.89,20250102,18810,2.45,20250205,28950,-33.44,20241007,16730,15.18,20240226,0.81,N,018310,500,73 억,,378381,N,N,497,N,00,N 20250206,160310,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19270,300,2,1.58,234540630,12224,61.55,19190,19440,18900,24650,13280,18970,19186.90,2.58,0,-1664,19396,19182,18996,18782,18596,19090,18690,74,5680,500,13650,10,1,14700000,2833,2.37,0.49,12,0.08,8121.00,39443.00,28950,20241007,-33.44,15700,20240125,22.74,21150,-8.89,20250102,18810,2.45,20250205,28950,-33.44,20241007,16730,15.18,20240226,0.82,N,018310,500,73 억,,379816,N,N,497,N,00,N 20250206,150312,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19250,280,2,1.48,204350320,10653,53.64,19190,19440,18900,24650,13280,18970,19182.42,2.58,0,-1423,19396,19182,18996,18782,18596,19090,18690,74,5680,500,13650,10,1,14700000,2830,2.37,0.49,12,0.07,8121.00,39443.00,28950,20241007,-33.51,15700,20240125,22.61,21150,-8.98,20250102,18810,2.34,20250205,28950,-33.51,20241007,16730,15.06,20240226,0.82,N,018310,500,73 억,,379816,N,N,6,N,00,N 20250206,140314,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19250,280,2,1.48,172489170,8994,45.28,19190,19440,18900,24650,13280,18970,19178.25,2.58,0,-1118,19396,19182,18996,18782,18596,19090,18690,74,5680,500,13650,10,1,14700000,2830,2.37,0.49,12,0.06,8121.00,39443.00,28950,20241007,-33.51,15700,20240125,22.61,21150,-8.98,20250102,18810,2.34,20250205,28950,-33.51,20241007,16730,15.06,20240226,0.82,N,018310,500,73 억,,379816,N,N,6,N,00,N diff --git a/018470/price/prices-20250201.csv b/018470/price/prices-20250201.csv index e0463bf9113f..e38fd74cdf2d 100644 --- a/018470/price/prices-20250201.csv +++ b/018470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160317,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1525,-8,5,-0.52,432088135,284184,23.05,1534,1540,1506,1992,1074,1533,1520.45,1.16,0,-30614,1643,1587,1525,1469,1407,1616,1498,633,459,500,1130,1,1,126631721,1931,-1525.00,1.01,12,0.22,-1.00,1511.00,2760,20240418,-44.75,1244,20241210,22.59,1619,-5.81,20250115,1386,10.03,20250102,2760,-44.75,20240418,1244,22.59,20241210,3.38,N,018470,500,633 억,,1470365,N,N,5,N,00,N +20250207,150319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1519,-14,5,-0.91,397531430,261455,21.21,1534,1540,1506,1992,1074,1533,1520.46,1.16,0,-20931,1643,1587,1525,1469,1407,1616,1498,633,459,500,1130,1,1,126631721,1924,-1519.00,1.01,12,0.21,-1.00,1511.00,2760,20240418,-44.96,1244,20241210,22.11,1619,-6.18,20250115,1386,9.60,20250102,2760,-44.96,20240418,1244,22.11,20241210,3.38,N,018470,500,633 억,,1470365,N,N,60,N,00,N +20250207,140317,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1519,-14,5,-0.91,362307150,238303,19.33,1534,1540,1506,1992,1074,1533,1520.36,1.16,0,-15829,1643,1587,1525,1469,1407,1616,1498,633,459,500,1130,1,1,126631721,1924,-1519.00,1.01,12,0.19,-1.00,1511.00,2760,20240418,-44.96,1244,20241210,22.11,1619,-6.18,20250115,1386,9.60,20250102,2760,-44.96,20240418,1244,22.11,20241210,3.38,N,018470,500,633 억,,1470365,N,N,60,N,00,N +20250207,130317,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1524,-9,5,-0.59,343109250,225662,18.30,1534,1540,1506,1992,1074,1533,1520.46,1.16,0,-14354,1643,1587,1525,1469,1407,1616,1498,633,459,500,1130,1,1,126631721,1930,-1524.00,1.01,12,0.18,-1.00,1511.00,2760,20240418,-44.78,1244,20241210,22.51,1619,-5.87,20250115,1386,9.96,20250102,2760,-44.78,20240418,1244,22.51,20241210,3.38,N,018470,500,633 억,,1470365,N,N,60,N,00,N +20250207,120317,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1515,-18,5,-1.17,313540916,206212,16.73,1534,1540,1506,1992,1074,1533,1520.48,1.16,0,-16541,1643,1587,1525,1469,1407,1616,1498,633,459,500,1130,1,1,126631721,1918,-1515.00,1.00,12,0.16,-1.00,1511.00,2760,20240418,-45.11,1244,20241210,21.78,1619,-6.42,20250115,1386,9.31,20250102,2760,-45.11,20240418,1244,21.78,20241210,3.38,N,018470,500,633 억,,1470365,N,N,60,N,00,N +20250207,110316,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1517,-16,5,-1.04,242440756,159272,12.92,1534,1540,1506,1992,1074,1533,1522.18,1.16,0,-26215,1643,1587,1525,1469,1407,1616,1498,633,459,500,1130,1,1,126631721,1921,-1517.00,1.00,12,0.13,-1.00,1511.00,2760,20240418,-45.04,1244,20241210,21.95,1619,-6.30,20250115,1386,9.45,20250102,2760,-45.04,20240418,1244,21.95,20241210,3.38,N,018470,500,633 억,,1470365,N,N,60,N,00,N +20250207,100317,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1521,-12,5,-0.78,205945453,135181,10.96,1534,1540,1511,1992,1074,1533,1523.48,1.16,0,-22949,1643,1587,1525,1469,1407,1616,1498,633,459,500,1130,1,1,126631721,1926,-1521.00,1.01,12,0.11,-1.00,1511.00,2760,20240418,-44.89,1244,20241210,22.27,1619,-6.05,20250115,1386,9.74,20250102,2760,-44.89,20240418,1244,22.27,20241210,3.38,N,018470,500,633 억,,1470365,N,N,60,N,00,N +20250207,090318,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1520,-13,5,-0.85,24694916,16195,1.31,1534,1535,1511,1992,1074,1533,1524.85,1.16,0,-5544,1643,1587,1525,1469,1407,1616,1498,633,459,500,1130,1,1,126631721,1925,-1520.00,1.01,12,0.01,-1.00,1511.00,2760,20240418,-44.93,1244,20241210,22.19,1619,-6.11,20250115,1386,9.67,20250102,2760,-44.93,20240418,1244,22.19,20241210,3.38,N,018470,500,633 억,,1470365,N,N,60,N,00,N 20250206,160311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1533,63,2,4.29,1861253957,1225278,350.56,1463,1581,1463,1911,1029,1470,1519.05,1.14,0,37189,1533,1501,1470,1438,1407,1517,1454,633,441,500,1080,1,1,126631721,1941,-1533.00,1.01,12,0.97,-1.00,1511.00,2760,20240418,-44.46,1244,20241210,23.23,1619,-5.31,20250115,1386,10.61,20250102,2760,-44.46,20240418,1244,23.23,20241210,3.35,N,018470,500,633 억,,1441285,N,N,60,N,00,N 20250206,150312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1526,56,2,3.81,1792057770,1179965,337.59,1463,1581,1463,1911,1029,1470,1518.74,1.14,0,31529,1533,1501,1470,1438,1407,1517,1454,633,441,500,1080,1,1,126631721,1932,-1526.00,1.01,12,0.93,-1.00,1511.00,2760,20240418,-44.71,1244,20241210,22.67,1619,-5.74,20250115,1386,10.10,20250102,2760,-44.71,20240418,1244,22.67,20241210,3.35,N,018470,500,633 억,,1441285,N,N,42,N,00,N 20250206,140314,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1519,49,2,3.33,1544006239,1017827,291.20,1463,1581,1463,1911,1029,1470,1516.96,1.14,0,-21108,1533,1501,1470,1438,1407,1517,1454,633,441,500,1080,1,1,126631721,1924,-1519.00,1.01,12,0.80,-1.00,1511.00,2760,20240418,-44.96,1244,20241210,22.11,1619,-6.18,20250115,1386,9.60,20250102,2760,-44.96,20240418,1244,22.11,20241210,3.35,N,018470,500,633 억,,1441285,N,N,42,N,00,N diff --git a/018500/price/prices-20250201.csv b/018500/price/prices-20250201.csv index d1e53a87cdd0..18abb88adcdc 100644 --- a/018500/price/prices-20250201.csv +++ b/018500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1797,-47,5,-2.55,1133583876,631917,90.01,1820,1850,1768,2395,1291,1844,1793.88,1.08,0,63863,1946,1895,1856,1805,1766,1875,1785,234,551,500,1180,1,1,46754933,840,4.60,0.79,03,1.35,391.00,2278.00,2800,20250103,-35.82,960,20241209,87.19,2800,-35.82,20250103,1655,8.58,20250123,2800,-35.82,20250103,960,87.19,20241209,1.16,N,018500,500,233 억,,504068,N,N,0,N,00,N +20250207,150319,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1806,-38,5,-2.06,1069443841,596296,84.94,1820,1850,1768,2395,1291,1844,1793.48,1.08,0,56142,1946,1895,1856,1805,1766,1875,1785,234,551,500,1180,1,1,46754933,844,4.62,0.79,03,1.28,391.00,2278.00,2800,20250103,-35.50,960,20241209,88.12,2800,-35.50,20250103,1655,9.12,20250123,2800,-35.50,20250103,960,88.12,20241209,1.16,N,018500,500,233 억,,504068,N,N,0,N,00,N +20250207,140317,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1780,-64,5,-3.47,829395571,463713,66.05,1820,1843,1768,2395,1291,1844,1788.60,1.08,0,53805,1946,1895,1856,1805,1766,1875,1785,234,551,500,1180,1,1,46754933,832,4.55,0.78,03,0.99,391.00,2278.00,2800,20250103,-36.43,960,20241209,85.42,2800,-36.43,20250103,1655,7.55,20250123,2800,-36.43,20250103,960,85.42,20241209,1.16,N,018500,500,233 억,,504068,N,N,0,N,00,N +20250207,130317,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1800,-44,5,-2.39,757916141,423559,60.33,1820,1843,1768,2395,1291,1844,1789.40,1.08,0,50027,1946,1895,1856,1805,1766,1875,1785,234,551,500,1180,1,1,46754933,842,4.60,0.79,03,0.91,391.00,2278.00,2800,20250103,-35.71,960,20241209,87.50,2800,-35.71,20250103,1655,8.76,20250123,2800,-35.71,20250103,960,87.50,20241209,1.16,N,018500,500,233 억,,504068,N,N,0,N,00,N +20250207,120317,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1773,-71,5,-3.85,605272180,337608,48.09,1820,1843,1771,2395,1291,1844,1792.83,1.08,0,54459,1946,1895,1856,1805,1766,1875,1785,234,551,500,1180,1,1,46754933,829,4.53,0.78,03,0.72,391.00,2278.00,2800,20250103,-36.68,960,20241209,84.69,2800,-36.68,20250103,1655,7.13,20250123,2800,-36.68,20250103,960,84.69,20241209,1.16,N,018500,500,233 억,,504068,N,N,0,N,00,N +20250207,110317,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1783,-61,5,-3.31,476987959,265459,37.81,1820,1843,1778,2395,1291,1844,1796.84,1.08,0,59202,1946,1895,1856,1805,1766,1875,1785,234,551,500,1180,1,1,46754933,834,4.56,0.78,03,0.57,391.00,2278.00,2800,20250103,-36.32,960,20241209,85.73,2800,-36.32,20250103,1655,7.73,20250123,2800,-36.32,20250103,960,85.73,20241209,1.16,N,018500,500,233 억,,504068,N,N,0,N,00,N +20250207,100317,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1789,-55,5,-2.98,288463642,159726,22.75,1820,1843,1789,2395,1291,1844,1805.99,1.08,0,9423,1946,1895,1856,1805,1766,1875,1785,234,551,500,1180,1,1,46754933,836,4.58,0.79,03,0.34,391.00,2278.00,2800,20250103,-36.11,960,20241209,86.35,2800,-36.11,20250103,1655,8.10,20250123,2800,-36.11,20250103,960,86.35,20241209,1.16,N,018500,500,233 억,,504068,N,N,0,N,00,N +20250207,090318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1835,-9,5,-0.49,10204522,5604,0.80,1820,1843,1818,2395,1291,1844,1820.94,1.08,0,-2852,1946,1895,1856,1805,1766,1875,1785,234,551,500,1180,1,1,46754933,858,4.69,0.81,03,0.01,391.00,2278.00,2800,20250103,-34.46,960,20241209,91.15,2800,-34.46,20250103,1655,10.88,20250123,2800,-34.46,20250103,960,91.15,20241209,1.16,N,018500,500,233 억,,504068,N,N,0,N,00,N 20250206,160311,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1844,-11,5,-0.59,1279341703,691594,82.30,1871,1907,1817,2410,1299,1855,1849.85,0.99,0,44241,1999,1927,1883,1811,1767,1905,1789,234,555,500,1180,1,1,46754933,862,4.72,0.81,03,1.48,391.00,2278.00,2800,20250103,-34.14,960,20241209,92.08,2800,-34.14,20250103,1655,11.42,20250123,2800,-34.14,20250103,960,92.08,20241209,1.18,N,018500,500,233 억,,461872,N,N,0,N,00,N 20250206,150312,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1833,-22,5,-1.19,1205925006,651559,77.54,1871,1907,1817,2410,1299,1855,1850.83,0.99,0,35149,1999,1927,1883,1811,1767,1905,1789,234,555,500,1180,1,1,46754933,857,4.69,0.80,03,1.39,391.00,2278.00,2800,20250103,-34.54,960,20241209,90.94,2800,-34.54,20250103,1655,10.76,20250123,2800,-34.54,20250103,960,90.94,20241209,1.18,N,018500,500,233 억,,461872,N,N,0,N,00,N 20250206,140314,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1842,-13,5,-0.70,1112178278,600421,71.45,1871,1907,1817,2410,1299,1855,1852.33,0.99,0,50972,1999,1927,1883,1811,1767,1905,1789,234,555,500,1180,1,1,46754933,861,4.71,0.81,03,1.28,391.00,2278.00,2800,20250103,-34.21,960,20241209,91.88,2800,-34.21,20250103,1655,11.30,20250123,2800,-34.21,20250103,960,91.88,20241209,1.18,N,018500,500,233 억,,461872,N,N,0,N,00,N diff --git a/018620/price/prices-20250201.csv b/018620/price/prices-20250201.csv index ccb47934904a..bc3abd271015 100644 --- a/018620/price/prices-20250201.csv +++ b/018620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,935,1,2,0.11,38243980,41357,107.71,927,943,914,1214,654,934,924.73,1.50,0,-2128,950,941,935,926,920,939,924,144,280,500,650,1,1,28889293,270,-22.80,0.81,12,0.14,-41.00,1161.00,1219,20240125,-23.30,830,20241209,12.65,950,-1.58,20250108,885,5.65,20250102,1216,-23.11,20240617,830,12.65,20241209,1.07,N,018620,500,144 억,,434283,N,N,0,N,00,N +20250207,150319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,922,-12,5,-1.28,32951740,35643,92.83,927,943,914,1214,654,934,924.49,1.50,0,513,950,941,935,926,920,939,924,144,280,500,650,1,1,28889293,266,-22.49,0.79,12,0.12,-41.00,1161.00,1219,20240125,-24.36,830,20241209,11.08,950,-2.95,20250108,885,4.18,20250102,1216,-24.18,20240617,830,11.08,20241209,1.07,N,018620,500,144 억,,434283,N,N,0,N,00,N +20250207,140318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,924,-10,5,-1.07,30575683,33066,86.12,927,943,914,1214,654,934,924.69,1.50,0,2742,950,941,935,926,920,939,924,144,280,500,650,1,1,28889293,267,-22.54,0.80,12,0.11,-41.00,1161.00,1219,20240125,-24.20,830,20241209,11.33,950,-2.74,20250108,885,4.41,20250102,1216,-24.01,20240617,830,11.33,20241209,1.07,N,018620,500,144 억,,434283,N,N,0,N,00,N +20250207,130317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,919,-15,5,-1.61,24937483,26941,70.17,927,943,915,1214,654,934,925.63,1.50,0,1311,950,941,935,926,920,939,924,144,280,500,650,1,1,28889293,265,-22.41,0.79,12,0.09,-41.00,1161.00,1219,20240125,-24.61,830,20241209,10.72,950,-3.26,20250108,885,3.84,20250102,1216,-24.42,20240617,830,10.72,20241209,1.07,N,018620,500,144 억,,434283,N,N,0,N,00,N +20250207,120317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,937,3,2,0.32,17882385,19310,50.29,927,943,915,1214,654,934,926.07,1.50,0,1078,950,941,935,926,920,939,924,144,280,500,650,1,1,28889293,271,-22.85,0.81,12,0.07,-41.00,1161.00,1219,20240125,-23.13,830,20241209,12.89,950,-1.37,20250108,885,5.88,20250102,1216,-22.94,20240617,830,12.89,20241209,1.07,N,018620,500,144 억,,434283,N,N,0,N,00,N +20250207,110317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,920,-14,5,-1.50,10331511,11173,29.10,927,943,919,1214,654,934,924.69,1.50,0,1103,950,941,935,926,920,939,924,144,280,500,650,1,1,28889293,266,-22.44,0.79,12,0.04,-41.00,1161.00,1219,20240125,-24.53,830,20241209,10.84,950,-3.16,20250108,885,3.95,20250102,1216,-24.34,20240617,830,10.84,20241209,1.07,N,018620,500,144 억,,434283,N,N,0,N,00,N +20250207,100318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,929,-5,5,-0.54,2153698,2317,6.03,927,943,925,1214,654,934,929.52,1.50,0,1129,950,941,935,926,920,939,924,144,280,500,650,1,1,28889293,268,-22.66,0.80,12,0.01,-41.00,1161.00,1219,20240125,-23.79,830,20241209,11.93,950,-2.21,20250108,885,4.97,20250102,1216,-23.60,20240617,830,11.93,20241209,1.07,N,018620,500,144 억,,434283,N,N,0,N,00,N +20250207,090319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,934,0,3,0.00,448675,484,1.26,927,934,927,1214,654,934,927.01,1.50,0,-41,950,941,935,926,920,939,924,144,280,500,650,1,1,28889293,270,-22.78,0.80,12,0.00,-41.00,1161.00,1219,20240125,-23.38,830,20241209,12.53,950,-1.68,20250108,885,5.54,20250102,1216,-23.19,20240617,830,12.53,20241209,1.07,N,018620,500,144 억,,434283,N,N,0,N,00,N 20250206,160311,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,934,-5,5,-0.53,35826700,38234,147.88,939,944,929,1220,658,939,937.04,1.51,0,-960,952,945,933,926,914,949,930,144,281,500,650,1,1,28889293,270,-22.78,0.80,12,0.13,-41.00,1161.00,1219,20240125,-23.38,830,20241209,12.53,950,-1.68,20250108,885,5.54,20250102,1216,-23.19,20240617,830,12.53,20241209,1.09,N,018620,500,144 억,,435243,N,N,0,N,00,N 20250206,150312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,934,-5,5,-0.53,32721267,34909,135.02,939,944,929,1220,658,939,937.33,1.51,0,-963,952,945,933,926,914,949,930,144,281,500,650,1,1,28889293,270,-22.78,0.80,12,0.12,-41.00,1161.00,1219,20240125,-23.38,830,20241209,12.53,950,-1.68,20250108,885,5.54,20250102,1216,-23.19,20240617,830,12.53,20241209,1.09,N,018620,500,144 억,,435243,N,N,0,N,00,N 20250206,140315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,939,0,3,0.00,31092061,33167,128.29,939,944,929,1220,658,939,937.44,1.51,0,-584,952,945,933,926,914,949,930,144,281,500,650,1,1,28889293,271,-22.90,0.81,12,0.11,-41.00,1161.00,1219,20240125,-22.97,830,20241209,13.13,950,-1.16,20250108,885,6.10,20250102,1216,-22.78,20240617,830,13.13,20241209,1.09,N,018620,500,144 억,,435243,N,N,0,N,00,N diff --git a/018670/price/prices-20250201.csv b/018670/price/prices-20250201.csv index 4b2125afeaed..42503ea429ff 100644 --- a/018670/price/prices-20250201.csv +++ b/018670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160318,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,218000,-9500,5,-4.18,2674375500,12123,125.63,226000,227000,217000,295500,159500,227500,220605.59,7.53,0,-4693,236166,231832,229666,225332,223166,230750,224250,462,68000,5000,172900,500,1,9230244,20122,6.36,0.78,12,0.13,34267.00,280436.00,239500,20250205,-8.98,145300,20240125,50.03,239500,-8.98,20250205,207000,5.31,20250102,239500,-8.98,20250205,148300,47.00,20240320,0.06,N,018670,5000,461 억,,695399,N,N,24,N,00,N +20250207,150319,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,218000,-9500,5,-4.18,2573716500,11661,120.84,226000,227000,217000,295500,159500,227500,220711.47,7.53,0,-4514,236166,231832,229666,225332,223166,230750,224250,462,68000,5000,172900,500,1,9230244,20122,6.36,0.78,12,0.13,34267.00,280436.00,239500,20250205,-8.98,145300,20240125,50.03,239500,-8.98,20250205,207000,5.31,20250102,239500,-8.98,20250205,148300,47.00,20240320,0.06,N,018670,5000,461 억,,695399,N,N,4,N,00,N +20250207,140318,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,218500,-9000,5,-3.96,2181216500,9869,102.27,226000,227000,217000,295500,159500,227500,221016.97,7.53,0,-3620,236166,231832,229666,225332,223166,230750,224250,462,68000,5000,172900,500,1,9230244,20168,6.38,0.78,12,0.11,34267.00,280436.00,239500,20250205,-8.77,145300,20240125,50.38,239500,-8.77,20250205,207000,5.56,20250102,239500,-8.77,20250205,148300,47.34,20240320,0.06,N,018670,5000,461 억,,695399,N,N,4,N,00,N +20250207,130317,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,220000,-7500,5,-3.30,1812007500,8180,84.77,226000,227000,218500,295500,159500,227500,221516.81,7.53,0,-2614,236166,231832,229666,225332,223166,230750,224250,462,68000,5000,172900,500,1,9230244,20307,6.42,0.78,12,0.09,34267.00,280436.00,239500,20250205,-8.14,145300,20240125,51.41,239500,-8.14,20250205,207000,6.28,20250102,239500,-8.14,20250205,148300,48.35,20240320,0.06,N,018670,5000,461 억,,695399,N,N,4,N,00,N +20250207,120318,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,219500,-8000,5,-3.52,1575621000,7107,73.65,226000,227000,218500,295500,159500,227500,221699.87,7.53,0,-2029,236166,231832,229666,225332,223166,230750,224250,462,68000,5000,172900,500,1,9230244,20260,6.41,0.78,12,0.08,34267.00,280436.00,239500,20250205,-8.35,145300,20240125,51.07,239500,-8.35,20250205,207000,6.04,20250102,239500,-8.35,20250205,148300,48.01,20240320,0.06,N,018670,5000,461 억,,695399,N,N,4,N,00,N +20250207,110317,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,220000,-7500,5,-3.30,1087884500,4888,50.65,226000,227000,220000,295500,159500,227500,222562.30,7.53,0,-958,236166,231832,229666,225332,223166,230750,224250,462,68000,5000,172900,500,1,9230244,20307,6.42,0.78,12,0.05,34267.00,280436.00,239500,20250205,-8.14,145300,20240125,51.41,239500,-8.14,20250205,207000,6.28,20250102,239500,-8.14,20250205,148300,48.35,20240320,0.06,N,018670,5000,461 억,,695399,N,N,4,N,00,N +20250207,100318,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,222000,-5500,5,-2.42,740005000,3315,34.35,226000,227000,221000,295500,159500,227500,223229.26,7.53,0,-735,236166,231832,229666,225332,223166,230750,224250,462,68000,5000,172900,500,1,9230244,20491,6.48,0.79,12,0.04,34267.00,280436.00,239500,20250205,-7.31,145300,20240125,52.79,239500,-7.31,20250205,207000,7.25,20250102,239500,-7.31,20250205,148300,49.70,20240320,0.06,N,018670,5000,461 억,,695399,N,N,4,N,00,N +20250207,090319,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,226500,-1000,5,-0.44,50888500,225,2.33,226000,227000,225500,295500,159500,227500,226171.11,7.53,0,10,236166,231832,229666,225332,223166,230750,224250,462,68000,5000,172900,500,1,9230244,20907,6.61,0.81,12,0.00,34267.00,280436.00,239500,20250205,-5.43,145300,20240125,55.88,239500,-5.43,20250205,207000,9.42,20250102,239500,-5.43,20250205,148300,52.73,20240320,0.06,N,018670,5000,461 억,,695399,N,N,4,N,00,N 20250206,160311,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,227500,-7000,5,-2.99,2174760000,9450,20.11,231000,234000,227500,304500,164500,234500,230140.88,7.54,0,11,249166,241832,232166,224832,215166,245500,228500,462,70000,5000,178220,500,1,9230244,20999,6.64,0.81,12,0.10,34267.00,280436.00,239500,20250205,-5.01,145300,20240125,56.57,239500,-5.01,20250205,207000,9.90,20250102,239500,-5.01,20250205,148300,53.41,20240320,0.06,N,018670,5000,461 억,,695594,N,N,4,N,00,N 20250206,150313,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,229000,-5500,5,-2.35,1939507500,8418,17.91,231000,234000,227500,304500,164500,234500,230400.04,7.54,0,622,249166,241832,232166,224832,215166,245500,228500,462,70000,5000,178220,500,1,9230244,21137,6.68,0.82,12,0.09,34267.00,280436.00,239500,20250205,-4.38,145300,20240125,57.60,239500,-4.38,20250205,207000,10.63,20250102,239500,-4.38,20250205,148300,54.42,20240320,0.06,N,018670,5000,461 억,,695594,N,N,3,N,00,N 20250206,140315,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,230000,-4500,5,-1.92,1770698500,7681,16.34,231000,234000,227500,304500,164500,234500,230529.68,7.54,0,1194,249166,241832,232166,224832,215166,245500,228500,462,70000,5000,178220,500,1,9230244,21230,6.71,0.82,12,0.08,34267.00,280436.00,239500,20250205,-3.97,145300,20240125,58.29,239500,-3.97,20250205,207000,11.11,20250102,239500,-3.97,20250205,148300,55.09,20240320,0.06,N,018670,5000,461 억,,695594,N,N,3,N,00,N diff --git a/018680/price/prices-20250201.csv b/018680/price/prices-20250201.csv index 2add012c2805..16925efbd33b 100644 --- a/018680/price/prices-20250201.csv +++ b/018680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3420,-55,5,-1.58,11263865,3285,56.78,3485,3485,3410,4515,2435,3475,3428.88,1.29,0,-512,3501,3487,3461,3447,3421,3495,3455,58,1040,500,2080,5,1,11659319,399,11.32,1.03,12,0.03,302.00,3308.00,6350,20240809,-46.14,2970,20241210,15.15,3645,-6.17,20250108,3265,4.75,20250102,6350,-46.14,20240809,2970,15.15,20241210,0.17,N,018680,500,58 억,,150908,N,N,0,N,00,N +20250207,150320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3420,-55,5,-1.58,11198885,3266,56.46,3485,3485,3410,4515,2435,3475,3428.93,1.29,0,-493,3501,3487,3461,3447,3421,3495,3455,58,1040,500,2080,5,1,11659319,399,11.32,1.03,12,0.03,302.00,3308.00,6350,20240809,-46.14,2970,20241210,15.15,3645,-6.17,20250108,3265,4.75,20250102,6350,-46.14,20240809,2970,15.15,20241210,0.17,N,018680,500,58 억,,150908,N,N,0,N,00,N +20250207,140318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3435,-40,5,-1.15,11185210,3262,56.39,3485,3485,3410,4515,2435,3475,3428.94,1.29,0,-490,3501,3487,3461,3447,3421,3495,3455,58,1040,500,2080,5,1,11659319,400,11.37,1.04,12,0.03,302.00,3308.00,6350,20240809,-45.91,2970,20241210,15.66,3645,-5.76,20250108,3265,5.21,20250102,6350,-45.91,20240809,2970,15.66,20241210,0.17,N,018680,500,58 억,,150908,N,N,0,N,00,N +20250207,130318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3420,-55,5,-1.58,10339315,3015,52.12,3485,3485,3410,4515,2435,3475,3429.29,1.29,0,-435,3501,3487,3461,3447,3421,3495,3455,58,1040,500,2080,5,1,11659319,399,11.32,1.03,12,0.03,302.00,3308.00,6350,20240809,-46.14,2970,20241210,15.15,3645,-6.17,20250108,3265,4.75,20250102,6350,-46.14,20240809,2970,15.15,20241210,0.17,N,018680,500,58 억,,150908,N,N,0,N,00,N +20250207,120318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3420,-55,5,-1.58,7344740,2140,36.99,3485,3485,3410,4515,2435,3475,3432.12,1.29,0,-400,3501,3487,3461,3447,3421,3495,3455,58,1040,500,2080,5,1,11659319,399,11.32,1.03,12,0.02,302.00,3308.00,6350,20240809,-46.14,2970,20241210,15.15,3645,-6.17,20250108,3265,4.75,20250102,6350,-46.14,20240809,2970,15.15,20241210,0.17,N,018680,500,58 억,,150908,N,N,0,N,00,N +20250207,110317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3465,-10,5,-0.29,6516060,1898,32.81,3485,3485,3410,4515,2435,3475,3433.12,1.29,0,-396,3501,3487,3461,3447,3421,3495,3455,58,1040,500,2080,5,1,11659319,404,11.47,1.05,12,0.02,302.00,3308.00,6350,20240809,-45.43,2970,20241210,16.67,3645,-4.94,20250108,3265,6.13,20250102,6350,-45.43,20240809,2970,16.67,20241210,0.17,N,018680,500,58 억,,150908,N,N,0,N,00,N +20250207,100318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3420,-55,5,-1.58,4701525,1372,23.72,3485,3485,3410,4515,2435,3475,3426.77,1.29,0,-67,3501,3487,3461,3447,3421,3495,3455,58,1040,500,2080,5,1,11659319,399,11.32,1.03,12,0.01,302.00,3308.00,6350,20240809,-46.14,2970,20241210,15.15,3645,-6.17,20250108,3265,4.75,20250102,6350,-46.14,20240809,2970,15.15,20241210,0.17,N,018680,500,58 억,,150908,N,N,0,N,00,N +20250207,090319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3485,10,2,0.29,484415,139,2.40,3485,3485,3485,4515,2435,3475,3485.00,1.29,0,-46,3501,3487,3461,3447,3421,3495,3455,58,1040,500,2080,5,1,11659319,406,11.54,1.05,12,0.00,302.00,3308.00,6350,20240809,-45.12,2970,20241210,17.34,3645,-4.39,20250108,3265,6.74,20250102,6350,-45.12,20240809,2970,17.34,20241210,0.17,N,018680,500,58 억,,150908,N,N,0,N,00,N 20250206,160312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3475,-10,5,-0.29,19977830,5785,32.85,3470,3475,3435,4530,2440,3485,3453.35,1.30,0,-666,3615,3550,3435,3370,3255,3582,3402,58,1045,500,2090,5,1,11659319,405,11.51,1.05,12,0.05,302.00,3308.00,6350,20240809,-45.28,2970,20241210,17.00,3645,-4.66,20250108,3265,6.43,20250102,6350,-45.28,20240809,2970,17.00,20241210,0.17,N,018680,500,58 억,,151563,N,N,0,N,00,N 20250206,150313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3465,-20,5,-0.57,17807510,5158,29.29,3470,3475,3435,4530,2440,3485,3452.41,1.30,0,-467,3615,3550,3435,3370,3255,3582,3402,58,1045,500,2090,5,1,11659319,404,11.47,1.05,12,0.04,302.00,3308.00,6350,20240809,-45.43,2970,20241210,16.67,3645,-4.94,20250108,3265,6.13,20250102,6350,-45.43,20240809,2970,16.67,20241210,0.17,N,018680,500,58 억,,151563,N,N,0,N,00,N 20250206,140315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3465,-20,5,-0.57,16353995,4739,26.91,3470,3475,3435,4530,2440,3485,3450.94,1.30,0,-402,3615,3550,3435,3370,3255,3582,3402,58,1045,500,2090,5,1,11659319,404,11.47,1.05,12,0.04,302.00,3308.00,6350,20240809,-45.43,2970,20241210,16.67,3645,-4.94,20250108,3265,6.13,20250102,6350,-45.43,20240809,2970,16.67,20241210,0.17,N,018680,500,58 억,,151563,N,N,0,N,00,N diff --git a/018700/price/prices-20250201.csv b/018700/price/prices-20250201.csv index d838502cedc4..c65aa48d419a 100644 --- a/018700/price/prices-20250201.csv +++ b/018700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,939,-14,5,-1.47,24774601,26390,52.28,945,946,936,1238,668,953,938.79,0.00,0,-1244,966,959,949,942,932,963,946,351,285,1000,660,1,1,35119757,330,-2.10,0.74,12,0.08,-448.00,1266.00,1789,20240216,-47.51,913,20250204,2.85,1102,-14.79,20250114,913,2.85,20250204,1789,-47.51,20240216,913,2.85,20250204,0.43,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250207,150320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,940,-13,5,-1.36,24164340,25740,50.99,945,946,936,1238,668,953,938.79,0.00,0,-1049,966,959,949,942,932,963,946,351,285,1000,660,1,1,35119757,330,-2.10,0.74,12,0.07,-448.00,1266.00,1789,20240216,-47.46,913,20250204,2.96,1102,-14.70,20250114,913,2.96,20250204,1789,-47.46,20240216,913,2.96,20250204,0.43,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250207,140318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,939,-14,5,-1.47,15054298,16012,31.72,945,946,936,1238,668,953,940.19,0.00,0,-938,966,959,949,942,932,963,946,351,285,1000,660,1,1,35119757,330,-2.10,0.74,12,0.05,-448.00,1266.00,1789,20240216,-47.51,913,20250204,2.85,1102,-14.79,20250114,913,2.85,20250204,1789,-47.51,20240216,913,2.85,20250204,0.43,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250207,130318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,941,-12,5,-1.26,14091478,14987,29.69,945,946,936,1238,668,953,940.25,0.00,0,-852,966,959,949,942,932,963,946,351,285,1000,660,1,1,35119757,330,-2.10,0.74,12,0.04,-448.00,1266.00,1789,20240216,-47.40,913,20250204,3.07,1102,-14.61,20250114,913,3.07,20250204,1789,-47.40,20240216,913,3.07,20250204,0.43,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250207,120318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,941,-12,5,-1.26,13703067,14574,28.87,945,946,936,1238,668,953,940.24,0.00,0,-536,966,959,949,942,932,963,946,351,285,1000,660,1,1,35119757,330,-2.10,0.74,12,0.04,-448.00,1266.00,1789,20240216,-47.40,913,20250204,3.07,1102,-14.61,20250114,913,3.07,20250204,1789,-47.40,20240216,913,3.07,20250204,0.43,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250207,110318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,942,-11,5,-1.15,11173759,11874,23.52,945,946,936,1238,668,953,941.03,0.00,0,-751,966,959,949,942,932,963,946,351,285,1000,660,1,1,35119757,331,-2.10,0.74,12,0.03,-448.00,1266.00,1789,20240216,-47.34,913,20250204,3.18,1102,-14.52,20250114,913,3.18,20250204,1789,-47.34,20240216,913,3.18,20250204,0.43,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250207,100318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,943,-10,5,-1.05,8578362,9110,18.05,945,946,937,1238,668,953,941.64,0.00,0,-748,966,959,949,942,932,963,946,351,285,1000,660,1,1,35119757,331,-2.10,0.74,12,0.03,-448.00,1266.00,1789,20240216,-47.29,913,20250204,3.29,1102,-14.43,20250114,913,3.29,20250204,1789,-47.29,20240216,913,3.29,20250204,0.43,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250207,090319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,945,-8,5,-0.84,840105,889,1.76,945,945,945,1238,668,953,945.00,0.00,0,-130,966,959,949,942,932,963,946,351,285,1000,660,1,1,35119757,332,-2.11,0.75,12,0.00,-448.00,1266.00,1789,20240216,-47.18,913,20250204,3.50,1102,-14.25,20250114,913,3.50,20250204,1789,-47.18,20240216,913,3.50,20250204,0.43,N,018700,1000,351 억,,0,N,N,0,N,00,N 20250206,160312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,953,5,2,0.53,44963449,47426,61.16,949,956,939,1232,664,948,948.08,0.00,0,-1464,964,955,939,930,914,960,935,351,284,1000,660,1,1,35119757,335,-2.13,0.75,12,0.14,-448.00,1266.00,1789,20240216,-46.73,913,20250204,4.38,1102,-13.52,20250114,913,4.38,20250204,1789,-46.73,20240216,913,4.38,20250204,0.51,N,018700,1000,351 억,,0,N,N,0,N,00,N 20250206,150313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,951,3,2,0.32,37665936,39731,51.23,949,956,939,1232,664,948,948.02,0.00,0,-1472,964,955,939,930,914,960,935,351,284,1000,660,1,1,35119757,334,-2.12,0.75,12,0.11,-448.00,1266.00,1789,20240216,-46.84,913,20250204,4.16,1102,-13.70,20250114,913,4.16,20250204,1789,-46.84,20240216,913,4.16,20250204,0.51,N,018700,1000,351 억,,0,N,N,0,N,00,N 20250206,140315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,950,2,2,0.21,31344444,33074,42.65,949,956,939,1232,664,948,947.71,0.00,0,-1272,964,955,939,930,914,960,935,351,284,1000,660,1,1,35119757,334,-2.12,0.75,12,0.09,-448.00,1266.00,1789,20240216,-46.90,913,20250204,4.05,1102,-13.79,20250114,913,4.05,20250204,1789,-46.90,20240216,913,4.05,20250204,0.51,N,018700,1000,351 억,,0,N,N,0,N,00,N diff --git a/018880/price/prices-20250201.csv b/018880/price/prices-20250201.csv index 258db6fd7b39..6cbee104eb5c 100644 --- a/018880/price/prices-20250201.csv +++ b/018880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160319,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4300,10,2,0.23,5201242230,1200033,114.38,4315,4400,4300,5570,3005,4290,4334.33,6.35,0,2627,4413,4351,4298,4236,4183,4382,4267,679,1280,100,3170,5,1,678762552,29187,44.79,0.97,12,0.18,96.00,4445.00,6800,20240507,-36.76,3670,20241022,17.17,4600,-6.52,20250108,3965,8.45,20250102,6800,-36.76,20240507,3670,17.17,20241022,0.40,N,018880,100,678 억,,43070812,N,N,37443,N,00,N +20250207,150320,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4305,15,2,0.35,4780141395,1102227,105.06,4315,4400,4300,5570,3005,4290,4336.80,6.35,0,40420,4413,4351,4298,4236,4183,4382,4267,679,1280,100,3170,5,1,678762552,29221,44.84,0.97,12,0.16,96.00,4445.00,6800,20240507,-36.69,3670,20241022,17.30,4600,-6.41,20250108,3965,8.58,20250102,6800,-36.69,20240507,3670,17.30,20241022,0.40,N,018880,100,678 억,,43070812,N,N,397,N,00,N +20250207,140319,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4325,35,2,0.82,4123112870,949815,90.53,4315,4400,4300,5570,3005,4290,4340.96,6.35,0,82164,4413,4351,4298,4236,4183,4382,4267,679,1280,100,3170,5,1,678762552,29356,45.05,0.97,12,0.14,96.00,4445.00,6800,20240507,-36.40,3670,20241022,17.85,4600,-5.98,20250108,3965,9.08,20250102,6800,-36.40,20240507,3670,17.85,20241022,0.40,N,018880,100,678 억,,43070812,N,N,397,N,00,N +20250207,130318,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4340,50,2,1.17,3608355610,831045,79.21,4315,4400,4300,5570,3005,4290,4341.95,6.35,0,87907,4413,4351,4298,4236,4183,4382,4267,679,1280,100,3170,5,1,678762552,29458,45.21,0.98,12,0.12,96.00,4445.00,6800,20240507,-36.18,3670,20241022,18.26,4600,-5.65,20250108,3965,9.46,20250102,6800,-36.18,20240507,3670,18.26,20241022,0.40,N,018880,100,678 억,,43070812,N,N,397,N,00,N +20250207,120319,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4340,50,2,1.17,3143737370,724098,69.02,4315,4400,4300,5570,3005,4290,4341.59,6.35,0,87880,4413,4351,4298,4236,4183,4382,4267,679,1280,100,3170,5,1,678762552,29458,45.21,0.98,12,0.11,96.00,4445.00,6800,20240507,-36.18,3670,20241022,18.26,4600,-5.65,20250108,3965,9.46,20250102,6800,-36.18,20240507,3670,18.26,20241022,0.40,N,018880,100,678 억,,43070812,N,N,397,N,00,N +20250207,110318,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4330,40,2,0.93,2731775280,629136,59.97,4315,4400,4300,5570,3005,4290,4342.11,6.35,0,75972,4413,4351,4298,4236,4183,4382,4267,679,1280,100,3170,5,1,678762552,29390,45.10,0.97,12,0.09,96.00,4445.00,6800,20240507,-36.32,3670,20241022,17.98,4600,-5.87,20250108,3965,9.21,20250102,6800,-36.32,20240507,3670,17.98,20241022,0.40,N,018880,100,678 억,,43070812,N,N,397,N,00,N +20250207,100319,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4315,25,2,0.58,1967050890,452463,43.13,4315,4400,4300,5570,3005,4290,4347.43,6.35,0,10854,4413,4351,4298,4236,4183,4382,4267,679,1280,100,3170,5,1,678762552,29289,44.95,0.97,12,0.07,96.00,4445.00,6800,20240507,-36.54,3670,20241022,17.57,4600,-6.20,20250108,3965,8.83,20250102,6800,-36.54,20240507,3670,17.57,20241022,0.40,N,018880,100,678 억,,43070812,N,N,397,N,00,N +20250207,090320,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4320,30,2,0.70,157774260,36518,3.48,4315,4345,4305,5570,3005,4290,4320.45,6.35,0,4932,4413,4351,4298,4236,4183,4382,4267,679,1280,100,3170,5,1,678762552,29323,45.00,0.97,12,0.01,96.00,4445.00,6800,20240507,-36.47,3670,20241022,17.71,4600,-6.09,20250108,3965,8.95,20250102,6800,-36.47,20240507,3670,17.71,20241022,0.40,N,018880,100,678 억,,43070812,N,N,397,N,00,N 20250206,160312,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4290,45,2,1.06,4482956020,1040677,148.61,4270,4360,4245,5510,2975,4245,4307.75,6.37,0,-42185,4318,4281,4233,4196,4148,4300,4215,679,1265,100,3140,5,1,678762552,29119,44.69,0.97,12,0.15,96.00,4445.00,6800,20240507,-36.91,3670,20241022,16.89,4600,-6.74,20250108,3965,8.20,20250102,6800,-36.91,20240507,3670,16.89,20241022,0.40,N,018880,100,678 억,,43207555,N,N,394,N,00,N 20250206,150313,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4300,55,2,1.30,4037673440,936903,133.79,4270,4360,4245,5510,2975,4245,4309.60,6.37,0,-19704,4318,4281,4233,4196,4148,4300,4215,679,1265,100,3140,5,1,678762552,29187,44.79,0.97,12,0.14,96.00,4445.00,6800,20240507,-36.76,3670,20241022,17.17,4600,-6.52,20250108,3965,8.45,20250102,6800,-36.76,20240507,3670,17.17,20241022,0.40,N,018880,100,678 억,,43207555,N,N,8668,N,00,N 20250206,140316,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4295,50,2,1.18,3735945350,866574,123.74,4270,4360,4245,5510,2975,4245,4311.17,6.37,0,2162,4318,4281,4233,4196,4148,4300,4215,679,1265,100,3140,5,1,678762552,29153,44.74,0.97,12,0.13,96.00,4445.00,6800,20240507,-36.84,3670,20241022,17.03,4600,-6.63,20250108,3965,8.32,20250102,6800,-36.84,20240507,3670,17.03,20241022,0.40,N,018880,100,678 억,,43207555,N,N,8668,N,00,N diff --git a/019010/price/prices-20250201.csv b/019010/price/prices-20250201.csv index b436ca0846aa..1825e30e0b6f 100644 --- a/019010/price/prices-20250201.csv +++ b/019010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,0,3,0.00,11055905,5419,67.21,2065,2065,2030,2655,1435,2045,2040.21,0.08,0,-16,2088,2066,2043,2021,1998,2077,2032,241,610,500,1470,5,1,48200000,986,7.18,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.36,1900,20240805,7.63,2095,-2.39,20250123,2010,1.74,20250204,2505,-18.36,20240823,1900,7.63,20240805,0.13,N,019010,500,241 억,,39779,N,N,0,N,00,N +20250207,150320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-5,5,-0.24,8937285,4383,54.36,2065,2065,2030,2655,1435,2045,2039.08,0.08,0,-16,2088,2066,2043,2021,1998,2077,2032,241,610,500,1470,5,1,48200000,983,7.16,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2095,-2.63,20250123,2010,1.49,20250204,2505,-18.56,20240823,1900,7.37,20240805,0.13,N,019010,500,241 억,,39779,N,N,0,N,00,N +20250207,140319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-10,5,-0.49,8507920,4172,51.74,2065,2065,2035,2655,1435,2045,2039.29,0.08,0,-16,2088,2066,2043,2021,1998,2077,2032,241,610,500,1470,5,1,48200000,981,7.14,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2095,-2.86,20250123,2010,1.24,20250204,2505,-18.76,20240823,1900,7.11,20240805,0.13,N,019010,500,241 억,,39779,N,N,0,N,00,N +20250207,130318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-5,5,-0.24,6368880,3121,38.71,2065,2065,2040,2655,1435,2045,2040.65,0.08,0,-16,2088,2066,2043,2021,1998,2077,2032,241,610,500,1470,5,1,48200000,983,7.16,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2095,-2.63,20250123,2010,1.49,20250204,2505,-18.56,20240823,1900,7.37,20240805,0.13,N,019010,500,241 억,,39779,N,N,0,N,00,N +20250207,120319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-5,5,-0.24,6368880,3121,38.71,2065,2065,2040,2655,1435,2045,2040.65,0.08,0,-16,2088,2066,2043,2021,1998,2077,2032,241,610,500,1470,5,1,48200000,983,7.16,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2095,-2.63,20250123,2010,1.49,20250204,2505,-18.56,20240823,1900,7.37,20240805,0.13,N,019010,500,241 억,,39779,N,N,0,N,00,N +20250207,110318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-5,5,-0.24,1727880,846,10.49,2065,2065,2040,2655,1435,2045,2042.41,0.08,0,-16,2088,2066,2043,2021,1998,2077,2032,241,610,500,1470,5,1,48200000,983,7.16,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2095,-2.63,20250123,2010,1.49,20250204,2505,-18.56,20240823,1900,7.37,20240805,0.13,N,019010,500,241 억,,39779,N,N,0,N,00,N +20250207,100319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-5,5,-0.24,1725840,845,10.48,2065,2065,2040,2655,1435,2045,2042.41,0.08,0,-16,2088,2066,2043,2021,1998,2077,2032,241,610,500,1470,5,1,48200000,983,7.16,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2095,-2.63,20250123,2010,1.49,20250204,2505,-18.56,20240823,1900,7.37,20240805,0.13,N,019010,500,241 억,,39779,N,N,0,N,00,N +20250207,090320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.08,0,0,2088,2066,2043,2021,1998,2077,2032,241,610,500,1470,5,1,48200000,986,7.18,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.36,1900,20240805,7.63,2095,-2.39,20250123,2010,1.74,20250204,2505,-18.36,20240823,1900,7.63,20240805,0.13,N,019010,500,241 억,,39779,N,N,0,N,00,N 20250206,160312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,10,2,0.49,16457285,8063,144.89,2035,2065,2020,2645,1425,2035,2041.09,0.08,0,-33,2048,2041,2033,2026,2018,2042,2027,241,610,500,1460,5,1,48200000,986,7.18,0.31,12,0.02,285.00,6623.00,2505,20240823,-18.36,1900,20240805,7.63,2095,-2.39,20250123,2010,1.74,20250204,2505,-18.36,20240823,1900,7.63,20240805,0.13,N,019010,500,241 억,,39811,N,N,0,N,00,N 20250206,150314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,5,2,0.25,11441650,5610,100.81,2035,2065,2020,2645,1425,2035,2039.51,0.08,0,189,2048,2041,2033,2026,2018,2042,2027,241,610,500,1460,5,1,48200000,983,7.16,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2095,-2.63,20250123,2010,1.49,20250204,2505,-18.56,20240823,1900,7.37,20240805,0.13,N,019010,500,241 억,,39811,N,N,0,N,00,N 20250206,140316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,5,2,0.25,11441650,5610,100.81,2035,2065,2020,2645,1425,2035,2039.51,0.08,0,189,2048,2041,2033,2026,2018,2042,2027,241,610,500,1460,5,1,48200000,983,7.16,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2095,-2.63,20250123,2010,1.49,20250204,2505,-18.56,20240823,1900,7.37,20240805,0.13,N,019010,500,241 억,,39811,N,N,0,N,00,N diff --git a/019170/price/prices-20250201.csv b/019170/price/prices-20250201.csv index 71f8cdc968ff..f6cc068a80a5 100644 --- a/019170/price/prices-20250201.csv +++ b/019170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160319,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10260,-230,5,-2.19,940100910,91113,121.68,10490,10520,10250,13630,7350,10490,10317.97,7.93,0,-21740,10603,10546,10433,10376,10263,10575,10405,265,3140,500,7550,10,1,52984990,5436,-9.87,2.03,12,0.17,-1039.00,5043.00,19850,20240325,-48.31,9720,20241210,5.56,11990,-14.43,20250106,10020,2.40,20250203,19850,-48.31,20240325,9720,5.56,20241210,0.09,N,019170,500,264 억,,4203724,N,N,1668,N,00,N +20250207,150321,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10280,-210,5,-2.00,767763740,74345,99.29,10490,10520,10250,13630,7350,10490,10327.04,7.93,0,-13879,10603,10546,10433,10376,10263,10575,10405,265,3140,500,7550,10,1,52984990,5447,-9.89,2.04,12,0.14,-1039.00,5043.00,19850,20240325,-48.21,9720,20241210,5.76,11990,-14.26,20250106,10020,2.59,20250203,19850,-48.21,20240325,9720,5.76,20241210,0.09,N,019170,500,264 억,,4203724,N,N,1399,N,00,N +20250207,140319,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10280,-210,5,-2.00,608919580,58892,78.65,10490,10520,10250,13630,7350,10490,10339.60,7.93,0,-9741,10603,10546,10433,10376,10263,10575,10405,265,3140,500,7550,10,1,52984990,5447,-9.89,2.04,12,0.11,-1039.00,5043.00,19850,20240325,-48.21,9720,20241210,5.76,11990,-14.26,20250106,10020,2.59,20250203,19850,-48.21,20240325,9720,5.76,20241210,0.09,N,019170,500,264 억,,4203724,N,N,1399,N,00,N +20250207,130319,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10280,-210,5,-2.00,513650990,49624,66.27,10490,10520,10250,13630,7350,10490,10350.86,7.93,0,-8386,10603,10546,10433,10376,10263,10575,10405,265,3140,500,7550,10,1,52984990,5447,-9.89,2.04,12,0.09,-1039.00,5043.00,19850,20240325,-48.21,9720,20241210,5.76,11990,-14.26,20250106,10020,2.59,20250203,19850,-48.21,20240325,9720,5.76,20241210,0.09,N,019170,500,264 억,,4203724,N,N,1399,N,00,N +20250207,120319,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10300,-190,5,-1.81,414326950,39972,53.38,10490,10520,10250,13630,7350,10490,10365.43,7.93,0,-4625,10603,10546,10433,10376,10263,10575,10405,265,3140,500,7550,10,1,52984990,5457,-9.91,2.04,12,0.08,-1039.00,5043.00,19850,20240325,-48.11,9720,20241210,5.97,11990,-14.10,20250106,10020,2.79,20250203,19850,-48.11,20240325,9720,5.97,20241210,0.09,N,019170,500,264 억,,4203724,N,N,1399,N,00,N +20250207,110318,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10340,-150,5,-1.43,279862800,26930,35.96,10490,10520,10250,13630,7350,10490,10392.23,7.93,0,-2663,10603,10546,10433,10376,10263,10575,10405,265,3140,500,7550,10,1,52984990,5479,-9.95,2.05,12,0.05,-1039.00,5043.00,19850,20240325,-47.91,9720,20241210,6.38,11990,-13.76,20250106,10020,3.19,20250203,19850,-47.91,20240325,9720,6.38,20241210,0.09,N,019170,500,264 억,,4203724,N,N,1399,N,00,N +20250207,100319,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10380,-110,5,-1.05,175200770,16818,22.46,10490,10520,10250,13630,7350,10490,10417.46,7.93,0,403,10603,10546,10433,10376,10263,10575,10405,265,3140,500,7550,10,1,52984990,5500,-9.99,2.06,12,0.03,-1039.00,5043.00,19850,20240325,-47.71,9720,20241210,6.79,11990,-13.43,20250106,10020,3.59,20250203,19850,-47.71,20240325,9720,6.79,20241210,0.09,N,019170,500,264 억,,4203724,N,N,1399,N,00,N +20250207,090320,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10400,-90,5,-0.86,37793880,3627,4.84,10490,10500,10250,13630,7350,10490,10420.15,7.93,0,495,10603,10546,10433,10376,10263,10575,10405,265,3140,500,7550,10,1,52984990,5510,-10.01,2.06,12,0.01,-1039.00,5043.00,19850,20240325,-47.61,9720,20241210,7.00,11990,-13.26,20250106,10020,3.79,20250203,19850,-47.61,20240325,9720,7.00,20241210,0.09,N,019170,500,264 억,,4203724,N,N,1399,N,00,N 20250206,160313,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10490,50,2,0.48,772413970,74127,66.96,10440,10490,10320,13570,7310,10440,10419.99,7.96,0,-17639,10686,10562,10356,10232,10026,10625,10295,265,3130,500,7510,10,1,52984990,5558,-10.10,2.08,12,0.14,-1039.00,5043.00,19850,20240325,-47.15,9720,20241210,7.92,11990,-12.51,20250106,10020,4.69,20250203,19850,-47.15,20240325,9720,7.92,20241210,0.09,N,019170,500,264 억,,4218183,N,N,1399,N,00,N 20250206,150314,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10460,20,2,0.19,702183230,67422,60.91,10440,10490,10320,13570,7310,10440,10414.75,7.96,0,-17659,10686,10562,10356,10232,10026,10625,10295,265,3130,500,7510,10,1,52984990,5542,-10.07,2.07,12,0.13,-1039.00,5043.00,19850,20240325,-47.30,9720,20241210,7.61,11990,-12.76,20250106,10020,4.39,20250203,19850,-47.30,20240325,9720,7.61,20241210,0.09,N,019170,500,264 억,,4218183,N,N,1012,N,00,N 20250206,140316,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10390,-50,5,-0.48,514513900,49450,44.67,10440,10490,10320,13570,7310,10440,10404.73,7.96,0,-12225,10686,10562,10356,10232,10026,10625,10295,265,3130,500,7510,10,1,52984990,5505,-10.00,2.06,12,0.09,-1039.00,5043.00,19850,20240325,-47.66,9720,20241210,6.89,11990,-13.34,20250106,10020,3.69,20250203,19850,-47.66,20240325,9720,6.89,20241210,0.09,N,019170,500,264 억,,4218183,N,N,1012,N,00,N diff --git a/019180/price/prices-20250201.csv b/019180/price/prices-20250201.csv index f06229bf2890..62eac38bc305 100644 --- a/019180/price/prices-20250201.csv +++ b/019180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3095,-25,5,-0.80,383315240,123926,128.64,3115,3125,3060,4055,2185,3120,3093.09,2.97,0,-26969,3173,3146,3118,3091,3063,3160,3105,90,935,500,2300,5,1,18000000,557,1.96,0.50,12,0.69,1579.00,6196.00,4230,20240228,-26.83,2730,20241209,13.37,3465,-10.68,20250123,3030,2.15,20250203,4230,-26.83,20240228,2730,13.37,20241209,1.74,N,019180,500,90 억,,535335,N,N,8,N,00,N +20250207,150321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3090,-30,5,-0.96,353091755,114143,118.48,3115,3125,3060,4055,2185,3120,3093.42,2.97,0,-23679,3173,3146,3118,3091,3063,3160,3105,90,935,500,2300,5,1,18000000,556,1.96,0.50,12,0.63,1579.00,6196.00,4230,20240228,-26.95,2730,20241209,13.19,3465,-10.82,20250123,3030,1.98,20250203,4230,-26.95,20240228,2730,13.19,20241209,1.74,N,019180,500,90 억,,535335,N,N,8,N,00,N +20250207,140320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3090,-30,5,-0.96,321979000,104064,108.02,3115,3125,3060,4055,2185,3120,3094.05,2.97,0,-25317,3173,3146,3118,3091,3063,3160,3105,90,935,500,2300,5,1,18000000,556,1.96,0.50,12,0.58,1579.00,6196.00,4230,20240228,-26.95,2730,20241209,13.19,3465,-10.82,20250123,3030,1.98,20250203,4230,-26.95,20240228,2730,13.19,20241209,1.74,N,019180,500,90 억,,535335,N,N,8,N,00,N +20250207,130319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3080,-40,5,-1.28,300448645,97082,100.77,3115,3125,3060,4055,2185,3120,3094.79,2.97,0,-24521,3173,3146,3118,3091,3063,3160,3105,90,935,500,2300,5,1,18000000,554,1.95,0.50,12,0.54,1579.00,6196.00,4230,20240228,-27.19,2730,20241209,12.82,3465,-11.11,20250123,3030,1.65,20250203,4230,-27.19,20240228,2730,12.82,20241209,1.74,N,019180,500,90 억,,535335,N,N,8,N,00,N +20250207,120319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3090,-30,5,-0.96,279897375,90394,93.83,3115,3125,3060,4055,2185,3120,3096.42,2.97,0,-23030,3173,3146,3118,3091,3063,3160,3105,90,935,500,2300,5,1,18000000,556,1.96,0.50,12,0.50,1579.00,6196.00,4230,20240228,-26.95,2730,20241209,13.19,3465,-10.82,20250123,3030,1.98,20250203,4230,-26.95,20240228,2730,13.19,20241209,1.74,N,019180,500,90 억,,535335,N,N,8,N,00,N +20250207,110319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3080,-40,5,-1.28,241764130,78018,80.99,3115,3125,3060,4055,2185,3120,3098.83,2.97,0,-20311,3173,3146,3118,3091,3063,3160,3105,90,935,500,2300,5,1,18000000,554,1.95,0.50,12,0.43,1579.00,6196.00,4230,20240228,-27.19,2730,20241209,12.82,3465,-11.11,20250123,3030,1.65,20250203,4230,-27.19,20240228,2730,12.82,20241209,1.74,N,019180,500,90 억,,535335,N,N,8,N,00,N +20250207,100319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3090,-30,5,-0.96,173219480,55727,57.85,3115,3125,3085,4055,2185,3120,3108.36,2.97,0,-10091,3173,3146,3118,3091,3063,3160,3105,90,935,500,2300,5,1,18000000,556,1.96,0.50,12,0.31,1579.00,6196.00,4230,20240228,-26.95,2730,20241209,13.19,3465,-10.82,20250123,3030,1.98,20250203,4230,-26.95,20240228,2730,13.19,20241209,1.74,N,019180,500,90 억,,535335,N,N,8,N,00,N +20250207,090320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3110,-10,5,-0.32,100446445,32242,33.47,3115,3125,3110,4055,2185,3120,3115.39,2.97,0,3881,3173,3146,3118,3091,3063,3160,3105,90,935,500,2300,5,1,18000000,560,1.97,0.50,12,0.18,1579.00,6196.00,4230,20240228,-26.48,2730,20241209,13.92,3465,-10.25,20250123,3030,2.64,20250203,4230,-26.48,20240228,2730,13.92,20241209,1.74,N,019180,500,90 억,,535335,N,N,8,N,00,N 20250206,160313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3120,-5,5,-0.16,296763550,95570,140.77,3115,3145,3090,4060,2190,3125,3105.20,2.95,0,2280,3175,3150,3120,3095,3065,3135,3080,90,935,500,2310,5,1,18000000,562,1.98,0.50,12,0.53,1579.00,6196.00,4230,20240228,-26.24,2730,20241209,14.29,3465,-9.96,20250123,3030,2.97,20250203,4230,-26.24,20240228,2730,14.29,20241209,1.69,N,019180,500,90 억,,531613,N,N,8,N,00,N 20250206,150314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3100,-25,5,-0.80,282235065,90902,133.89,3115,3145,3090,4060,2190,3125,3104.83,2.95,0,4962,3175,3150,3120,3095,3065,3135,3080,90,935,500,2310,5,1,18000000,558,1.96,0.50,12,0.51,1579.00,6196.00,4230,20240228,-26.71,2730,20241209,13.55,3465,-10.53,20250123,3030,2.31,20250203,4230,-26.71,20240228,2730,13.55,20241209,1.69,N,019180,500,90 억,,531613,N,N,4,N,00,N 20250206,140316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3120,-5,5,-0.16,248024120,79872,117.64,3115,3145,3090,4060,2190,3125,3105.27,2.95,0,7179,3175,3150,3120,3095,3065,3135,3080,90,935,500,2310,5,1,18000000,562,1.98,0.50,12,0.44,1579.00,6196.00,4230,20240228,-26.24,2730,20241209,14.29,3465,-9.96,20250123,3030,2.97,20250203,4230,-26.24,20240228,2730,14.29,20241209,1.69,N,019180,500,90 억,,531613,N,N,4,N,00,N diff --git a/019210/price/prices-20250201.csv b/019210/price/prices-20250201.csv index 6fb610d1638d..6f75ab66ab23 100644 --- a/019210/price/prices-20250201.csv +++ b/019210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5420,0,3,0.00,167338020,31044,38.63,5420,5440,5320,7040,3800,5420,5390.35,18.33,0,-5105,5620,5520,5450,5350,5280,5570,5400,168,1620,500,4010,10,1,33573819,1820,7.91,0.53,12,0.09,685.00,10244.00,6750,20240130,-19.70,4820,20241210,12.45,5550,-2.34,20250206,4955,9.38,20250203,6740,-19.58,20240214,4820,12.45,20241210,0.96,N,019210,500,167 억,,6154987,N,N,8,N,00,N +20250207,150321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5370,-50,5,-0.92,152730600,28339,35.26,5420,5440,5320,7040,3800,5420,5389.41,18.33,0,-4230,5620,5520,5450,5350,5280,5570,5400,168,1620,500,4010,10,1,33573819,1803,7.84,0.52,12,0.08,685.00,10244.00,6750,20240130,-20.44,4820,20241210,11.41,5550,-3.24,20250206,4955,8.38,20250203,6740,-20.33,20240214,4820,11.41,20241210,0.96,N,019210,500,167 억,,6154987,N,N,0,N,00,N +20250207,140320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5370,-50,5,-0.92,148630070,27574,34.31,5420,5440,5320,7040,3800,5420,5390.23,18.33,0,-4053,5620,5520,5450,5350,5280,5570,5400,168,1620,500,4010,10,1,33573819,1803,7.84,0.52,12,0.08,685.00,10244.00,6750,20240130,-20.44,4820,20241210,11.41,5550,-3.24,20250206,4955,8.38,20250203,6740,-20.33,20240214,4820,11.41,20241210,0.96,N,019210,500,167 억,,6154987,N,N,0,N,00,N +20250207,130319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5400,-20,5,-0.37,75633680,14006,17.43,5420,5440,5370,7040,3800,5420,5400.09,18.33,0,196,5620,5520,5450,5350,5280,5570,5400,168,1620,500,4010,10,1,33573819,1813,7.88,0.53,12,0.04,685.00,10244.00,6750,20240130,-20.00,4820,20241210,12.03,5550,-2.70,20250206,4955,8.98,20250203,6740,-19.88,20240214,4820,12.03,20241210,0.96,N,019210,500,167 억,,6154987,N,N,0,N,00,N +20250207,120320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5400,-20,5,-0.37,64104920,11875,14.78,5420,5440,5370,7040,3800,5420,5398.31,18.33,0,196,5620,5520,5450,5350,5280,5570,5400,168,1620,500,4010,10,1,33573819,1813,7.88,0.53,12,0.04,685.00,10244.00,6750,20240130,-20.00,4820,20241210,12.03,5550,-2.70,20250206,4955,8.98,20250203,6740,-19.88,20240214,4820,12.03,20241210,0.96,N,019210,500,167 억,,6154987,N,N,0,N,00,N +20250207,110319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5380,-40,5,-0.74,56942210,10547,13.12,5420,5440,5380,7040,3800,5420,5398.90,18.33,0,500,5620,5520,5450,5350,5280,5570,5400,168,1620,500,4010,10,1,33573819,1806,7.85,0.53,12,0.03,685.00,10244.00,6750,20240130,-20.30,4820,20241210,11.62,5550,-3.06,20250206,4955,8.58,20250203,6740,-20.18,20240214,4820,11.62,20241210,0.96,N,019210,500,167 억,,6154987,N,N,0,N,00,N +20250207,100320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5400,-20,5,-0.37,21308820,3941,4.90,5420,5440,5380,7040,3800,5420,5406.96,18.33,0,1994,5620,5520,5450,5350,5280,5570,5400,168,1620,500,4010,10,1,33573819,1813,7.88,0.53,12,0.01,685.00,10244.00,6750,20240130,-20.00,4820,20241210,12.03,5550,-2.70,20250206,4955,8.98,20250203,6740,-19.88,20240214,4820,12.03,20241210,0.96,N,019210,500,167 억,,6154987,N,N,0,N,00,N +20250207,090321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5390,-30,5,-0.55,956360,177,0.22,5420,5420,5390,7040,3800,5420,5403.16,18.33,0,-100,5620,5520,5450,5350,5280,5570,5400,168,1620,500,4010,10,1,33573819,1810,7.87,0.53,12,0.00,685.00,10244.00,6750,20240130,-20.15,4820,20241210,11.83,5550,-2.88,20250206,4955,8.78,20250203,6740,-20.03,20240214,4820,11.83,20241210,0.96,N,019210,500,167 억,,6154987,N,N,0,N,00,N 20250206,160313,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5420,30,2,0.56,439714210,80242,47.65,5390,5550,5380,7000,3780,5390,5479.85,18.34,0,-3952,5670,5530,5390,5250,5110,5600,5320,168,1610,500,3980,10,1,33573819,1820,7.91,0.53,12,0.24,685.00,10244.00,6750,20240130,-19.70,4820,20241210,12.45,5550,-2.34,20250206,4955,9.38,20250203,6740,-19.58,20240214,4820,12.45,20241210,0.96,N,019210,500,167 억,,6156614,N,N,2,N,00,N 20250206,150314,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5420,30,2,0.56,432671360,78943,46.88,5390,5550,5380,7000,3780,5390,5480.81,18.34,0,-3498,5670,5530,5390,5250,5110,5600,5320,168,1610,500,3980,10,1,33573819,1820,7.91,0.53,12,0.24,685.00,10244.00,6750,20240130,-19.70,4820,20241210,12.45,5550,-2.34,20250206,4955,9.38,20250203,6740,-19.58,20240214,4820,12.45,20241210,0.96,N,019210,500,167 억,,6156614,N,N,2,N,00,N 20250206,140317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5490,100,2,1.86,400684020,73041,43.37,5390,5550,5380,7000,3780,5390,5485.74,18.34,0,-4262,5670,5530,5390,5250,5110,5600,5320,168,1610,500,3980,10,1,33573819,1843,8.01,0.54,12,0.22,685.00,10244.00,6750,20240130,-18.67,4820,20241210,13.90,5550,-1.08,20250206,4955,10.80,20250203,6740,-18.55,20240214,4820,13.90,20241210,0.96,N,019210,500,167 억,,6156614,N,N,2,N,00,N diff --git a/019440/price/prices-20250201.csv b/019440/price/prices-20250201.csv index c52ee1d62ede..bc61cfe30015 100644 --- a/019440/price/prices-20250201.csv +++ b/019440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160320,57,100.00,KOSPI,,금속,N,N,N,N, ,N,12860,80,2,0.63,111153780,8639,178.94,12810,12960,12770,16610,8950,12780,12866.51,0.20,0,-269,12966,12872,12796,12702,12626,12835,12665,429,3830,5000,9450,10,1,8570000,1102,-40.57,0.33,12,0.10,-317.00,38517.00,14500,20240625,-11.31,12660,20250203,1.58,13400,-4.03,20250103,12660,1.58,20250203,14500,-11.31,20240625,12660,1.58,20250203,0.20,N,019440,5000,428 억,,17364,N,N,4,N,00,N +20250207,150321,57,100.00,KOSPI,,금속,N,N,N,N, ,N,12840,60,2,0.47,107810460,8379,173.55,12810,12960,12770,16610,8950,12780,12866.75,0.20,0,-265,12966,12872,12796,12702,12626,12835,12665,429,3830,5000,9450,10,1,8570000,1100,-40.50,0.33,12,0.10,-317.00,38517.00,14500,20240625,-11.45,12660,20250203,1.42,13400,-4.18,20250103,12660,1.42,20250203,14500,-11.45,20240625,12660,1.42,20250203,0.20,N,019440,5000,428 억,,17364,N,N,4,N,00,N +20250207,140320,57,100.00,KOSPI,,금속,N,N,N,N, ,N,12880,100,2,0.78,101229240,7867,162.95,12810,12960,12770,16610,8950,12780,12867.58,0.20,0,-229,12966,12872,12796,12702,12626,12835,12665,429,3830,5000,9450,10,1,8570000,1104,-40.63,0.33,12,0.09,-317.00,38517.00,14500,20240625,-11.17,12660,20250203,1.74,13400,-3.88,20250103,12660,1.74,20250203,14500,-11.17,20240625,12660,1.74,20250203,0.20,N,019440,5000,428 억,,17364,N,N,4,N,00,N +20250207,130319,57,100.00,KOSPI,,금속,N,N,N,N, ,N,12840,60,2,0.47,96396380,7491,155.16,12810,12960,12770,16610,8950,12780,12868.29,0.20,0,-195,12966,12872,12796,12702,12626,12835,12665,429,3830,5000,9450,10,1,8570000,1100,-40.50,0.33,12,0.09,-317.00,38517.00,14500,20240625,-11.45,12660,20250203,1.42,13400,-4.18,20250103,12660,1.42,20250203,14500,-11.45,20240625,12660,1.42,20250203,0.20,N,019440,5000,428 억,,17364,N,N,4,N,00,N +20250207,120320,57,100.00,KOSPI,,금속,N,N,N,N, ,N,12880,100,2,0.78,85696360,6658,137.90,12810,12960,12770,16610,8950,12780,12871.19,0.20,0,-153,12966,12872,12796,12702,12626,12835,12665,429,3830,5000,9450,10,1,8570000,1104,-40.63,0.33,12,0.08,-317.00,38517.00,14500,20240625,-11.17,12660,20250203,1.74,13400,-3.88,20250103,12660,1.74,20250203,14500,-11.17,20240625,12660,1.74,20250203,0.20,N,019440,5000,428 억,,17364,N,N,4,N,00,N +20250207,110319,57,100.00,KOSPI,,금속,N,N,N,N, ,N,12930,150,2,1.17,54156040,4208,87.16,12810,12960,12770,16610,8950,12780,12869.78,0.20,0,-114,12966,12872,12796,12702,12626,12835,12665,429,3830,5000,9450,10,1,8570000,1108,-40.79,0.34,12,0.05,-317.00,38517.00,14500,20240625,-10.83,12660,20250203,2.13,13400,-3.51,20250103,12660,2.13,20250203,14500,-10.83,20240625,12660,2.13,20250203,0.20,N,019440,5000,428 억,,17364,N,N,4,N,00,N +20250207,100320,57,100.00,KOSPI,,금속,N,N,N,N, ,N,12920,140,2,1.10,41720220,3244,67.19,12810,12960,12770,16610,8950,12780,12860.73,0.20,0,-62,12966,12872,12796,12702,12626,12835,12665,429,3830,5000,9450,10,1,8570000,1107,-40.76,0.34,12,0.04,-317.00,38517.00,14500,20240625,-10.90,12660,20250203,2.05,13400,-3.58,20250103,12660,2.05,20250203,14500,-10.90,20240625,12660,2.05,20250203,0.20,N,019440,5000,428 억,,17364,N,N,4,N,00,N +20250207,090321,57,100.00,KOSPI,,금속,N,N,N,N, ,N,12770,-10,5,-0.08,5307970,415,8.60,12810,12810,12770,16610,8950,12780,12790.29,0.20,0,-31,12966,12872,12796,12702,12626,12835,12665,429,3830,5000,9450,10,1,8570000,1094,-40.28,0.33,12,0.00,-317.00,38517.00,14500,20240625,-11.93,12660,20250203,0.87,13400,-4.70,20250103,12660,0.87,20250203,14500,-11.93,20240625,12660,0.87,20250203,0.20,N,019440,5000,428 억,,17364,N,N,4,N,00,N 20250206,160314,57,100.00,KOSPI,,금속,N,N,N,N, ,N,12780,-30,5,-0.23,61412990,4814,144.22,12810,12890,12720,16650,8970,12810,12757.16,0.20,0,-115,13036,12922,12816,12702,12596,12980,12760,429,3840,5000,9470,10,1,8570000,1095,-40.32,0.33,12,0.06,-317.00,38517.00,14500,20240625,-11.86,12660,20250203,0.95,13400,-4.63,20250103,12660,0.95,20250203,14500,-11.86,20240625,12660,0.95,20250203,0.20,N,019440,5000,428 억,,17389,N,N,4,N,00,N 20250206,150315,57,100.00,KOSPI,,금속,N,N,N,N, ,N,12770,-40,5,-0.31,59963400,4701,140.83,12810,12890,12720,16650,8970,12810,12755.46,0.20,0,-50,13036,12922,12816,12702,12596,12980,12760,429,3840,5000,9470,10,1,8570000,1094,-40.28,0.33,12,0.05,-317.00,38517.00,14500,20240625,-11.93,12660,20250203,0.87,13400,-4.70,20250103,12660,0.87,20250203,14500,-11.93,20240625,12660,0.87,20250203,0.20,N,019440,5000,428 억,,17389,N,N,3,N,00,N 20250206,140317,57,100.00,KOSPI,,금속,N,N,N,N, ,N,12750,-60,5,-0.47,54861270,4302,128.88,12810,12860,12720,16650,8970,12810,12752.50,0.20,0,-16,13036,12922,12816,12702,12596,12980,12760,429,3840,5000,9470,10,1,8570000,1093,-40.22,0.33,12,0.05,-317.00,38517.00,14500,20240625,-12.07,12660,20250203,0.71,13400,-4.85,20250103,12660,0.71,20250203,14500,-12.07,20240625,12660,0.71,20250203,0.20,N,019440,5000,428 억,,17389,N,N,3,N,00,N diff --git a/019490/price/prices-20250201.csv b/019490/price/prices-20250201.csv index 62822fb67d16..b098eef724d9 100644 --- a/019490/price/prices-20250201.csv +++ b/019490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160320,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,752,-53,5,-6.58,3533878892,4560357,122.00,813,820,751,1046,564,805,774.91,1.45,0,-47974,867,835,816,784,765,826,775,346,241,500,480,1,1,69232270,521,-1.93,2.86,12,6.59,-389.00,263.00,5640,20240923,-86.67,751,20250207,0.13,3585,-79.02,20250114,751,0.13,20250207,5640,-86.67,20240923,751,0.13,20250207,0.01,N,019490,500,346 억,,1004556,N,N,0,N,00,N +20250207,150322,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,761,-44,5,-5.47,3174912600,4084712,109.27,813,820,758,1046,564,805,777.25,1.45,0,25446,867,835,816,784,765,826,775,346,241,500,480,1,1,69232270,527,-1.96,2.89,12,5.90,-389.00,263.00,5640,20240923,-86.51,758,20250207,0.40,3585,-78.77,20250114,758,0.40,20250207,5640,-86.51,20240923,758,0.40,20250207,0.01,N,019490,500,346 억,,1004556,N,N,0,N,00,N +20250207,140320,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,761,-44,5,-5.47,2881108749,3700036,98.98,813,820,759,1046,564,805,778.65,1.45,0,36336,867,835,816,784,765,826,775,346,241,500,480,1,1,69232270,527,-1.96,2.89,12,5.34,-389.00,263.00,5640,20240923,-86.51,759,20250207,0.26,3585,-78.77,20250114,759,0.26,20250207,5640,-86.51,20240923,759,0.26,20250207,0.01,N,019490,500,346 억,,1004556,N,N,0,N,00,N +20250207,130320,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,764,-41,5,-5.09,2540429940,3252782,87.02,813,820,760,1046,564,805,780.98,1.45,0,32164,867,835,816,784,765,826,775,346,241,500,480,1,1,69232270,529,-1.96,2.90,12,4.70,-389.00,263.00,5640,20240923,-86.45,760,20250207,0.53,3585,-78.69,20250114,760,0.53,20250207,5640,-86.45,20240923,760,0.53,20250207,0.01,N,019490,500,346 억,,1004556,N,N,0,N,00,N +20250207,120320,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,767,-38,5,-4.72,2246562797,2869823,76.77,813,820,760,1046,564,805,782.80,1.45,0,58547,867,835,816,784,765,826,775,346,241,500,480,1,1,69232270,531,-1.97,2.92,12,4.15,-389.00,263.00,5640,20240923,-86.40,760,20250207,0.92,3585,-78.61,20250114,760,0.92,20250207,5640,-86.40,20240923,760,0.92,20250207,0.01,N,019490,500,346 억,,1004556,N,N,0,N,00,N +20250207,110319,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,777,-28,5,-3.48,1527352616,1935608,51.78,813,820,775,1046,564,805,789.06,1.45,0,60870,867,835,816,784,765,826,775,346,241,500,480,1,1,69232270,538,-2.00,2.95,12,2.80,-389.00,263.00,5640,20240923,-86.22,775,20250207,0.26,3585,-78.33,20250114,775,0.26,20250207,5640,-86.22,20240923,775,0.26,20250207,0.01,N,019490,500,346 억,,1004556,N,N,0,N,00,N +20250207,100320,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,784,-21,5,-2.61,1091001579,1377320,36.85,813,820,775,1046,564,805,792.10,1.45,0,48666,867,835,816,784,765,826,775,346,241,500,480,1,1,69232270,543,-2.02,2.98,12,1.99,-389.00,263.00,5640,20240923,-86.10,775,20250207,1.16,3585,-78.13,20250114,775,1.16,20250207,5640,-86.10,20240923,775,1.16,20250207,0.01,N,019490,500,346 억,,1004556,N,N,0,N,00,N +20250207,090321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,802,-3,5,-0.37,136536468,168653,4.51,813,820,799,1046,564,805,809.64,1.45,0,-20498,867,835,816,784,765,826,775,346,241,500,480,1,1,69232270,555,-2.06,3.05,12,0.24,-389.00,263.00,5640,20240923,-85.78,797,20250206,0.63,3585,-77.63,20250114,797,0.63,20250206,5640,-85.78,20240923,797,0.63,20250206,0.01,N,019490,500,346 억,,1004556,N,N,0,N,00,N 20250206,160314,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,805,-24,5,-2.90,3007605050,3684145,84.47,828,848,797,1077,581,829,816.38,1.47,0,-3719,917,872,845,800,773,859,787,346,248,500,490,1,1,69232270,557,-2.07,3.06,12,5.32,-389.00,263.00,5640,20240923,-85.73,797,20250206,1.00,3585,-77.55,20250114,797,1.00,20250206,5640,-85.73,20240923,797,1.00,20250206,0.01,N,019490,500,346 억,,1016961,N,N,0,N,00,N 20250206,150315,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,802,-27,5,-3.26,2846270794,3483418,79.87,828,848,797,1077,581,829,817.09,1.47,0,-16947,917,872,845,800,773,859,787,346,248,500,490,1,1,69232270,555,-2.06,3.05,12,5.03,-389.00,263.00,5640,20240923,-85.78,797,20250206,0.63,3585,-77.63,20250114,797,0.63,20250206,5640,-85.78,20240923,797,0.63,20250206,0.01,N,019490,500,346 억,,1016961,N,N,0,N,00,N 20250206,140317,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,812,-17,5,-2.05,2111637092,2570717,58.94,828,848,809,1077,581,829,821.42,1.47,0,27729,917,872,845,800,773,859,787,346,248,500,490,1,1,69232270,562,-2.09,3.09,12,3.71,-389.00,263.00,5640,20240923,-85.60,809,20250206,0.37,3585,-77.35,20250114,809,0.37,20250206,5640,-85.60,20240923,809,0.37,20250206,0.01,N,019490,500,346 억,,1016961,N,N,0,N,00,N diff --git a/019540/price/prices-20250201.csv b/019540/price/prices-20250201.csv index 8bbcc73fb57b..bba7775b8178 100644 --- a/019540/price/prices-20250201.csv +++ b/019540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160321,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4020,5,2,0.12,55146985,13642,77.26,4015,4080,3955,5210,2815,4015,4042.44,1.69,0,-128,4178,4096,4003,3921,3828,4050,3875,68,1195,500,2890,5,1,13513500,543,1.68,0.43,12,0.10,2390.00,9263.00,6110,20240308,-34.21,3410,20241209,17.89,4130,-2.66,20250124,3500,14.86,20250102,6110,-34.21,20240308,3410,17.89,20241209,0.38,N,019540,500,67 억,,227900,N,N,0,N,00,N +20250207,150322,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4015,0,3,0.00,51384160,12704,71.94,4015,4080,3955,5210,2815,4015,4044.72,1.69,0,253,4178,4096,4003,3921,3828,4050,3875,68,1195,500,2890,5,1,13513500,543,1.68,0.43,12,0.09,2390.00,9263.00,6110,20240308,-34.29,3410,20241209,17.74,4130,-2.78,20250124,3500,14.71,20250102,6110,-34.29,20240308,3410,17.74,20241209,0.38,N,019540,500,67 억,,227900,N,N,0,N,00,N +20250207,140321,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4025,10,2,0.25,42610390,10513,59.54,4015,4080,4010,5210,2815,4015,4053.11,1.69,0,247,4178,4096,4003,3921,3828,4050,3875,68,1195,500,2890,5,1,13513500,544,1.68,0.43,12,0.08,2390.00,9263.00,6110,20240308,-34.12,3410,20241209,18.04,4130,-2.54,20250124,3500,15.00,20250102,6110,-34.12,20240308,3410,18.04,20241209,0.38,N,019540,500,67 억,,227900,N,N,0,N,00,N +20250207,130320,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4030,15,2,0.37,41624320,10268,58.15,4015,4080,4010,5210,2815,4015,4053.79,1.69,0,278,4178,4096,4003,3921,3828,4050,3875,68,1195,500,2890,5,1,13513500,545,1.69,0.44,12,0.08,2390.00,9263.00,6110,20240308,-34.04,3410,20241209,18.18,4130,-2.42,20250124,3500,15.14,20250102,6110,-34.04,20240308,3410,18.18,20241209,0.38,N,019540,500,67 억,,227900,N,N,0,N,00,N +20250207,120320,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4035,20,2,0.50,40126250,9896,56.04,4015,4080,4010,5210,2815,4015,4054.79,1.69,0,282,4178,4096,4003,3921,3828,4050,3875,68,1195,500,2890,5,1,13513500,545,1.69,0.44,12,0.07,2390.00,9263.00,6110,20240308,-33.96,3410,20241209,18.33,4130,-2.30,20250124,3500,15.29,20250102,6110,-33.96,20240308,3410,18.33,20241209,0.38,N,019540,500,67 억,,227900,N,N,0,N,00,N +20250207,110320,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4045,30,2,0.75,33823200,8337,47.21,4015,4080,4010,5210,2815,4015,4057.00,1.69,0,377,4178,4096,4003,3921,3828,4050,3875,68,1195,500,2890,5,1,13513500,547,1.69,0.44,12,0.06,2390.00,9263.00,6110,20240308,-33.80,3410,20241209,18.62,4130,-2.06,20250124,3500,15.57,20250102,6110,-33.80,20240308,3410,18.62,20241209,0.38,N,019540,500,67 억,,227900,N,N,0,N,00,N +20250207,100320,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4045,30,2,0.75,29959380,7382,41.81,4015,4080,4010,5210,2815,4015,4058.44,1.69,0,403,4178,4096,4003,3921,3828,4050,3875,68,1195,500,2890,5,1,13513500,547,1.69,0.44,12,0.05,2390.00,9263.00,6110,20240308,-33.80,3410,20241209,18.62,4130,-2.06,20250124,3500,15.57,20250102,6110,-33.80,20240308,3410,18.62,20241209,0.38,N,019540,500,67 억,,227900,N,N,0,N,00,N +20250207,090321,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4065,50,2,1.25,1031405,257,1.46,4015,4065,4010,5210,2815,4015,4013.25,1.69,0,-4,4178,4096,4003,3921,3828,4050,3875,68,1195,500,2890,5,1,13513500,549,1.70,0.44,12,0.00,2390.00,9263.00,6110,20240308,-33.47,3410,20241209,19.21,4130,-1.57,20250124,3500,16.14,20250102,6110,-33.47,20240308,3410,19.21,20241209,0.38,N,019540,500,67 억,,227900,N,N,0,N,00,N 20250206,160314,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4015,40,2,1.01,70071635,17657,152.81,4085,4085,3910,5160,2785,3975,3968.49,1.70,0,-2322,4175,4075,3940,3840,3705,4125,3890,68,1185,500,2860,5,1,13513500,543,1.68,0.43,12,0.13,2390.00,9263.00,6110,20240308,-34.29,3410,20241209,17.74,4130,-2.78,20250124,3500,14.71,20250102,6110,-34.29,20240308,3410,17.74,20241209,0.37,N,019540,500,67 억,,230204,N,N,0,N,00,N 20250206,150315,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4000,25,2,0.63,60915185,15389,133.18,4085,4085,3910,5160,2785,3975,3958.36,1.70,0,-1920,4175,4075,3940,3840,3705,4125,3890,68,1185,500,2860,5,1,13513500,541,1.67,0.43,12,0.11,2390.00,9263.00,6110,20240308,-34.53,3410,20241209,17.30,4130,-3.15,20250124,3500,14.29,20250102,6110,-34.53,20240308,3410,17.30,20241209,0.37,N,019540,500,67 억,,230204,N,N,0,N,00,N 20250206,140317,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3925,-50,5,-1.26,31698070,8015,69.36,4085,4085,3910,5160,2785,3975,3954.84,1.70,0,-791,4175,4075,3940,3840,3705,4125,3890,68,1185,500,2860,5,1,13513500,530,1.64,0.42,12,0.06,2390.00,9263.00,6110,20240308,-35.76,3410,20241209,15.10,4130,-4.96,20250124,3500,12.14,20250102,6110,-35.76,20240308,3410,15.10,20241209,0.37,N,019540,500,67 억,,230204,N,N,0,N,00,N diff --git a/019550/price/prices-20250201.csv b/019550/price/prices-20250201.csv index d57d3a6e0856..45c307a4f26c 100644 --- a/019550/price/prices-20250201.csv +++ b/019550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,712,-1,5,-0.14,246015827,346375,107.88,716,717,705,926,500,713,710.25,5.41,0,-116593,727,720,712,705,697,716,701,835,213,500,490,1,1,162066575,1154,13.96,0.91,12,0.21,51.00,785.00,1170,20240610,-39.15,639,20241025,11.42,828,-14.01,20250107,704,1.14,20250206,1170,-39.15,20240610,639,11.42,20241025,1.97,N,019550,500,835 억,,8768169,N,N,0,N,00,N +20250207,150322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,709,-4,5,-0.56,221301256,311519,97.02,716,717,705,926,500,713,710.39,5.41,0,-97308,727,720,712,705,697,716,701,835,213,500,490,1,1,162066575,1149,13.90,0.90,12,0.19,51.00,785.00,1170,20240610,-39.40,639,20241025,10.95,828,-14.37,20250107,704,0.71,20250206,1170,-39.40,20240610,639,10.95,20241025,1.97,N,019550,500,835 억,,8768169,N,N,0,N,00,N +20250207,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,708,-5,5,-0.70,209730396,295195,91.94,716,717,705,926,500,713,710.48,5.41,0,-92239,727,720,712,705,697,716,701,835,213,500,490,1,1,162066575,1147,13.88,0.90,12,0.18,51.00,785.00,1170,20240610,-39.49,639,20241025,10.80,828,-14.49,20250107,704,0.57,20250206,1170,-39.49,20240610,639,10.80,20241025,1.97,N,019550,500,835 억,,8768169,N,N,0,N,00,N +20250207,130320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,710,-3,5,-0.42,181148569,254757,79.35,716,717,707,926,500,713,711.06,5.41,0,-87224,727,720,712,705,697,716,701,835,213,500,490,1,1,162066575,1151,13.92,0.90,12,0.16,51.00,785.00,1170,20240610,-39.32,639,20241025,11.11,828,-14.25,20250107,704,0.85,20250206,1170,-39.32,20240610,639,11.11,20241025,1.97,N,019550,500,835 억,,8768169,N,N,0,N,00,N +20250207,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,712,-1,5,-0.14,104920098,147676,45.99,716,717,707,926,500,713,710.47,5.41,0,-80401,727,720,712,705,697,716,701,835,213,500,490,1,1,162066575,1154,13.96,0.91,12,0.09,51.00,785.00,1170,20240610,-39.15,639,20241025,11.42,828,-14.01,20250107,704,1.14,20250206,1170,-39.15,20240610,639,11.42,20241025,1.97,N,019550,500,835 억,,8768169,N,N,0,N,00,N +20250207,110320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,712,-1,5,-0.14,78318835,110332,34.36,716,717,707,926,500,713,709.85,5.41,0,-57536,727,720,712,705,697,716,701,835,213,500,490,1,1,162066575,1154,13.96,0.91,12,0.07,51.00,785.00,1170,20240610,-39.15,639,20241025,11.42,828,-14.01,20250107,704,1.14,20250206,1170,-39.15,20240610,639,11.42,20241025,1.97,N,019550,500,835 억,,8768169,N,N,0,N,00,N +20250207,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,710,-3,5,-0.42,42665023,60095,18.72,716,717,708,926,500,713,709.96,5.41,0,-25790,727,720,712,705,697,716,701,835,213,500,490,1,1,162066575,1151,13.92,0.90,12,0.04,51.00,785.00,1170,20240610,-39.32,639,20241025,11.11,828,-14.25,20250107,704,0.85,20250206,1170,-39.32,20240610,639,11.11,20241025,1.97,N,019550,500,835 억,,8768169,N,N,0,N,00,N +20250207,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,710,-3,5,-0.42,6246908,8777,2.73,716,717,710,926,500,713,711.74,5.41,0,-7987,727,720,712,705,697,716,701,835,213,500,490,1,1,162066575,1151,13.92,0.90,12,0.01,51.00,785.00,1170,20240610,-39.32,639,20241025,11.11,828,-14.25,20250107,704,0.85,20250206,1170,-39.32,20240610,639,11.11,20241025,1.97,N,019550,500,835 억,,8768169,N,N,0,N,00,N 20250206,160314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,713,2,2,0.28,228171612,320873,83.63,719,719,704,924,498,711,711.09,5.46,0,-86286,732,721,715,704,698,718,701,835,213,500,490,1,1,162066575,1156,13.98,0.91,12,0.20,51.00,785.00,1170,20240610,-39.06,639,20241025,11.58,828,-13.89,20250107,704,1.28,20250206,1170,-39.06,20240610,639,11.58,20241025,2.03,N,019550,500,835 억,,8854456,N,N,0,N,00,N 20250206,150315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,714,3,2,0.42,213788576,300661,78.37,719,719,704,924,498,711,711.06,5.46,0,-92659,732,721,715,704,698,718,701,835,213,500,490,1,1,162066575,1157,14.00,0.91,12,0.19,51.00,785.00,1170,20240610,-38.97,639,20241025,11.74,828,-13.77,20250107,704,1.42,20250206,1170,-38.97,20240610,639,11.74,20241025,2.03,N,019550,500,835 억,,8854456,N,N,0,N,00,N 20250206,140318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,715,4,2,0.56,176632587,248444,64.76,719,719,704,924,498,711,710.96,5.46,0,-92922,732,721,715,704,698,718,701,835,213,500,490,1,1,162066575,1159,14.02,0.91,12,0.15,51.00,785.00,1170,20240610,-38.89,639,20241025,11.89,828,-13.65,20250107,704,1.56,20250206,1170,-38.89,20240610,639,11.89,20241025,2.03,N,019550,500,835 억,,8854456,N,N,0,N,00,N diff --git a/019570/price/prices-20250201.csv b/019570/price/prices-20250201.csv index e19f18380f5a..252e923d5c80 100644 --- a/019570/price/prices-20250201.csv +++ b/019570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,250,-3,5,-1.19,22082775,87719,35.10,248,260,248,328,178,253,251.75,1.02,0,-14882,269,260,254,245,239,265,250,327,75,500,150,1,1,65310042,163,-1.06,0.42,12,0.13,-235.00,596.00,835,20240321,-70.06,235,20250205,6.38,346,-27.75,20250110,235,6.38,20250205,835,-70.06,20240321,235,6.38,20250205,0.00,N,019570,500,326 억,,667591,N,N,0,N,00,N +20250207,150322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,250,-3,5,-1.19,21400141,84991,34.00,248,260,248,328,178,253,251.79,1.02,0,-14429,269,260,254,245,239,265,250,327,75,500,150,1,1,65310042,163,-1.06,0.42,12,0.13,-235.00,596.00,835,20240321,-70.06,235,20250205,6.38,346,-27.75,20250110,235,6.38,20250205,835,-70.06,20240321,235,6.38,20250205,0.00,N,019570,500,326 억,,667591,N,N,0,N,00,N +20250207,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,253,0,3,0.00,21198684,84188,33.68,248,260,248,328,178,253,251.80,1.02,0,-14976,269,260,254,245,239,265,250,327,75,500,150,1,1,65310042,165,-1.08,0.42,12,0.13,-235.00,596.00,835,20240321,-69.70,235,20250205,7.66,346,-26.88,20250110,235,7.66,20250205,835,-69.70,20240321,235,7.66,20250205,0.00,N,019570,500,326 억,,667591,N,N,0,N,00,N +20250207,130320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,253,0,3,0.00,18033586,71651,28.67,248,260,248,328,178,253,251.69,1.02,0,-6628,269,260,254,245,239,265,250,327,75,500,150,1,1,65310042,165,-1.08,0.42,12,0.11,-235.00,596.00,835,20240321,-69.70,235,20250205,7.66,346,-26.88,20250110,235,7.66,20250205,835,-69.70,20240321,235,7.66,20250205,0.00,N,019570,500,326 억,,667591,N,N,0,N,00,N +20250207,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,250,-3,5,-1.19,14517193,57595,23.04,248,260,248,328,178,253,252.06,1.02,0,-6177,269,260,254,245,239,265,250,327,75,500,150,1,1,65310042,163,-1.06,0.42,12,0.09,-235.00,596.00,835,20240321,-70.06,235,20250205,6.38,346,-27.75,20250110,235,6.38,20250205,835,-70.06,20240321,235,6.38,20250205,0.00,N,019570,500,326 억,,667591,N,N,0,N,00,N +20250207,110320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,251,-2,5,-0.79,13442322,53301,21.33,248,260,248,328,178,253,252.20,1.02,0,-4394,269,260,254,245,239,265,250,327,75,500,150,1,1,65310042,164,-1.07,0.42,12,0.08,-235.00,596.00,835,20240321,-69.94,235,20250205,6.81,346,-27.46,20250110,235,6.81,20250205,835,-69.94,20240321,235,6.81,20250205,0.00,N,019570,500,326 억,,667591,N,N,0,N,00,N +20250207,100321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,254,1,2,0.40,12390273,49114,19.65,248,260,248,328,178,253,252.28,1.02,0,-2834,269,260,254,245,239,265,250,327,75,500,150,1,1,65310042,166,-1.08,0.43,12,0.08,-235.00,596.00,835,20240321,-69.58,235,20250205,8.09,346,-26.59,20250110,235,8.09,20250205,835,-69.58,20240321,235,8.09,20250205,0.00,N,019570,500,326 억,,667591,N,N,0,N,00,N +20250207,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,253,0,3,0.00,3815989,15383,6.15,248,253,248,328,178,253,248.07,1.02,0,-2384,269,260,254,245,239,265,250,327,75,500,150,1,1,65310042,165,-1.08,0.42,12,0.02,-235.00,596.00,835,20240321,-69.70,235,20250205,7.66,346,-26.88,20250110,235,7.66,20250205,835,-69.70,20240321,235,7.66,20250205,0.00,N,019570,500,326 억,,667591,N,N,0,N,00,N 20250206,160314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,253,3,2,1.20,63443997,249937,51.86,248,263,248,325,175,250,253.84,1.02,0,3810,280,265,250,235,220,257,227,327,75,500,150,1,1,65310042,165,-1.08,0.42,12,0.38,-235.00,596.00,835,20240321,-69.70,235,20250205,7.66,346,-26.88,20250110,235,7.66,20250205,835,-69.70,20240321,235,7.66,20250205,0.00,N,019570,500,326 억,,664343,N,N,0,N,00,N 20250206,150316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,255,5,2,2.00,60352610,237740,49.33,248,263,248,325,175,250,253.86,1.02,0,1952,280,265,250,235,220,257,227,327,75,500,150,1,1,65310042,167,-1.09,0.43,12,0.36,-235.00,596.00,835,20240321,-69.46,235,20250205,8.51,346,-26.30,20250110,235,8.51,20250205,835,-69.46,20240321,235,8.51,20250205,0.00,N,019570,500,326 억,,664343,N,N,0,N,00,N 20250206,140318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,252,2,2,0.80,53292003,209764,43.53,248,263,248,325,175,250,254.06,1.02,0,10292,280,265,250,235,220,257,227,327,75,500,150,1,1,65310042,165,-1.07,0.42,12,0.32,-235.00,596.00,835,20240321,-69.82,235,20250205,7.23,346,-27.17,20250110,235,7.23,20250205,835,-69.82,20240321,235,7.23,20250205,0.00,N,019570,500,326 억,,664343,N,N,0,N,00,N diff --git a/019590/price/prices-20250201.csv b/019590/price/prices-20250201.csv index fc3ea3f36f5a..119fcfac32e6 100644 --- a/019590/price/prices-20250201.csv +++ b/019590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160322,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1028,-10.41,20240216,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250207,150323,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1028,-10.41,20240216,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250207,140321,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1028,-10.41,20240216,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250207,130321,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1028,-10.41,20240216,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250207,120321,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1028,-10.41,20240216,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250207,110320,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1028,-10.41,20240216,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250207,100321,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1028,-10.41,20240216,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250207,090322,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1028,-10.41,20240216,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20250206,160315,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1028,-10.41,20240216,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20250206,150316,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1028,-10.41,20240216,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20250206,140318,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1028,-10.41,20240216,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N diff --git a/019660/price/prices-20250201.csv b/019660/price/prices-20250201.csv index 14bf6e41cbdc..e8a49063856e 100644 --- a/019660/price/prices-20250201.csv +++ b/019660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,671,-4,5,-0.59,22206393,33035,76.72,675,681,663,877,473,675,672.20,0.00,0,-10852,703,689,673,659,643,681,651,174,202,500,440,1,1,34790746,233,-5.20,2.22,12,0.09,-129.00,302.00,1490,20240215,-54.97,300,20241115,123.67,786,-14.63,20250115,489,37.22,20250107,1490,-54.97,20240215,300,123.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250207,150323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,674,-1,5,-0.15,21016117,31269,72.62,675,681,663,877,473,675,672.10,0.00,0,-10328,703,689,673,659,643,681,651,174,202,500,440,1,1,34790746,234,-5.22,2.23,12,0.09,-129.00,302.00,1490,20240215,-54.77,300,20241115,124.67,786,-14.25,20250115,489,37.83,20250107,1490,-54.77,20240215,300,124.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250207,140322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,678,3,2,0.44,14220997,21218,49.28,675,681,663,877,473,675,670.21,0.00,0,-5771,703,689,673,659,643,681,651,174,202,500,440,1,1,34790746,236,-5.26,2.25,12,0.06,-129.00,302.00,1490,20240215,-54.50,300,20241115,126.00,786,-13.74,20250115,489,38.65,20250107,1490,-54.50,20240215,300,126.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250207,130321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,677,2,2,0.30,13685384,20428,47.44,675,681,663,877,473,675,669.91,0.00,0,-5741,703,689,673,659,643,681,651,174,202,500,440,1,1,34790746,236,-5.25,2.24,12,0.06,-129.00,302.00,1490,20240215,-54.56,300,20241115,125.67,786,-13.87,20250115,489,38.45,20250107,1490,-54.56,20240215,300,125.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250207,120321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,678,3,2,0.44,12947510,19342,44.92,675,681,663,877,473,675,669.37,0.00,0,-5704,703,689,673,659,643,681,651,174,202,500,440,1,1,34790746,236,-5.26,2.25,12,0.06,-129.00,302.00,1490,20240215,-54.50,300,20241115,126.00,786,-13.74,20250115,489,38.65,20250107,1490,-54.50,20240215,300,126.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250207,110321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,666,-9,5,-1.33,9516415,14270,33.14,675,681,663,877,473,675,666.82,0.00,0,-5539,703,689,673,659,643,681,651,174,202,500,440,1,1,34790746,232,-5.16,2.21,12,0.04,-129.00,302.00,1490,20240215,-55.30,300,20241115,122.00,786,-15.27,20250115,489,36.20,20250107,1490,-55.30,20240215,300,122.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250207,100321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,676,1,2,0.15,3974241,5929,13.77,675,681,665,877,473,675,670.22,0.00,0,-3592,703,689,673,659,643,681,651,174,202,500,440,1,1,34790746,235,-5.24,2.24,12,0.02,-129.00,302.00,1490,20240215,-54.63,300,20241115,125.33,786,-13.99,20250115,489,38.24,20250107,1490,-54.63,20240215,300,125.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250207,090322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,668,-7,5,-1.04,741091,1103,2.56,675,681,668,877,473,675,671.55,0.00,0,-906,703,689,673,659,643,681,651,174,202,500,440,1,1,34790746,232,-5.18,2.21,12,0.00,-129.00,302.00,1490,20240215,-55.17,300,20241115,122.67,786,-15.01,20250115,489,36.61,20250107,1490,-55.17,20240215,300,122.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N 20250206,160315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,675,20,2,3.05,28800176,43049,14.28,678,687,657,851,459,655,669.01,0.00,0,7859,737,696,664,623,591,680,607,174,196,500,430,1,1,34790746,235,-5.23,2.24,12,0.12,-129.00,302.00,1490,20240215,-54.70,300,20241115,125.00,786,-14.12,20250115,489,38.04,20250107,1490,-54.70,20240215,300,125.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N 20250206,150316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,675,20,2,3.05,23266951,34829,11.55,678,687,657,851,459,655,668.03,0.00,0,3898,737,696,664,623,591,680,607,174,196,500,430,1,1,34790746,235,-5.23,2.24,12,0.10,-129.00,302.00,1490,20240215,-54.70,300,20241115,125.00,786,-14.12,20250115,489,38.04,20250107,1490,-54.70,20240215,300,125.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N 20250206,140318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,668,13,2,1.98,13136340,19707,6.53,678,687,657,851,459,655,666.58,0.00,0,-3086,737,696,664,623,591,680,607,174,196,500,430,1,1,34790746,232,-5.18,2.21,12,0.06,-129.00,302.00,1490,20240215,-55.17,300,20241115,122.67,786,-15.01,20250115,489,36.61,20250107,1490,-55.17,20240215,300,122.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N diff --git a/019680/price/prices-20250201.csv b/019680/price/prices-20250201.csv index b2f432900895..5049f7dd7111 100644 --- a/019680/price/prices-20250201.csv +++ b/019680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2255,0,3,0.00,40312265,17867,33.55,2215,2290,2215,2930,1580,2255,2256.24,1.75,0,-1421,2338,2296,2273,2231,2208,2285,2220,424,675,500,1620,5,1,84702850,1910,-2.50,0.55,12,0.02,-901.00,4090.00,2970,20240215,-24.07,1900,20240806,18.68,2555,-11.74,20250102,2205,2.27,20250203,2970,-24.07,20240215,1900,18.68,20240806,0.11,N,019680,500,423 억,,1483123,N,N,4,N,00,N +20250207,150323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2245,-10,5,-0.44,35880490,15898,29.85,2215,2290,2215,2930,1580,2255,2256.92,1.75,0,-943,2338,2296,2273,2231,2208,2285,2220,424,675,500,1620,5,1,84702850,1902,-2.49,0.55,12,0.02,-901.00,4090.00,2970,20240215,-24.41,1900,20240806,18.16,2555,-12.13,20250102,2205,1.81,20250203,2970,-24.41,20240215,1900,18.16,20240806,0.11,N,019680,500,423 억,,1483123,N,N,40,N,00,N +20250207,140322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2250,-5,5,-0.22,29393765,13017,24.44,2215,2290,2215,2930,1580,2255,2258.11,1.75,0,-704,2338,2296,2273,2231,2208,2285,2220,424,675,500,1620,5,1,84702850,1906,-2.50,0.55,12,0.02,-901.00,4090.00,2970,20240215,-24.24,1900,20240806,18.42,2555,-11.94,20250102,2205,2.04,20250203,2970,-24.24,20240215,1900,18.42,20240806,0.11,N,019680,500,423 억,,1483123,N,N,40,N,00,N +20250207,130321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2250,-5,5,-0.22,27867290,12340,23.17,2215,2290,2215,2930,1580,2255,2258.29,1.75,0,-587,2338,2296,2273,2231,2208,2285,2220,424,675,500,1620,5,1,84702850,1906,-2.50,0.55,12,0.01,-901.00,4090.00,2970,20240215,-24.24,1900,20240806,18.42,2555,-11.94,20250102,2205,2.04,20250203,2970,-24.24,20240215,1900,18.42,20240806,0.11,N,019680,500,423 억,,1483123,N,N,40,N,00,N +20250207,120322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2255,0,3,0.00,24654045,10915,20.49,2215,2290,2215,2930,1580,2255,2258.73,1.75,0,-1302,2338,2296,2273,2231,2208,2285,2220,424,675,500,1620,5,1,84702850,1910,-2.50,0.55,12,0.01,-901.00,4090.00,2970,20240215,-24.07,1900,20240806,18.68,2555,-11.74,20250102,2205,2.27,20250203,2970,-24.07,20240215,1900,18.68,20240806,0.11,N,019680,500,423 억,,1483123,N,N,40,N,00,N +20250207,110321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2260,5,2,0.22,17864755,7904,14.84,2215,2290,2215,2930,1580,2255,2260.22,1.75,0,-199,2338,2296,2273,2231,2208,2285,2220,424,675,500,1620,5,1,84702850,1914,-2.51,0.55,12,0.01,-901.00,4090.00,2970,20240215,-23.91,1900,20240806,18.95,2555,-11.55,20250102,2205,2.49,20250203,2970,-23.91,20240215,1900,18.95,20240806,0.11,N,019680,500,423 억,,1483123,N,N,40,N,00,N +20250207,100322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2280,25,2,1.11,10042975,4436,8.33,2215,2290,2215,2930,1580,2255,2263.97,1.75,0,-606,2338,2296,2273,2231,2208,2285,2220,424,675,500,1620,5,1,84702850,1931,-2.53,0.56,12,0.01,-901.00,4090.00,2970,20240215,-23.23,1900,20240806,20.00,2555,-10.76,20250102,2205,3.40,20250203,2970,-23.23,20240215,1900,20.00,20240806,0.11,N,019680,500,423 억,,1483123,N,N,40,N,00,N +20250207,090323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2245,-10,5,-0.44,1820775,817,1.53,2215,2245,2215,2930,1580,2255,2228.61,1.75,0,-670,2338,2296,2273,2231,2208,2285,2220,424,675,500,1620,5,1,84702850,1902,-2.49,0.55,12,0.00,-901.00,4090.00,2970,20240215,-24.41,1900,20240806,18.16,2555,-12.13,20250102,2205,1.81,20250203,2970,-24.41,20240215,1900,18.16,20240806,0.11,N,019680,500,423 억,,1483123,N,N,40,N,00,N 20250206,160315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2255,-50,5,-2.17,120850825,53259,212.15,2305,2315,2250,2995,1615,2305,2269.12,1.75,0,-1309,2345,2325,2290,2270,2235,2335,2280,424,690,500,1650,5,1,84702850,1910,-2.50,0.55,12,0.06,-901.00,4090.00,2970,20240215,-24.07,1900,20240806,18.68,2555,-11.74,20250102,2205,2.27,20250203,2970,-24.07,20240215,1900,18.68,20240806,0.11,N,019680,500,423 억,,1484432,N,N,40,N,00,N 20250206,150316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2265,-40,5,-1.74,100633670,44309,176.50,2305,2315,2250,2995,1615,2305,2271.18,1.75,0,1469,2345,2325,2290,2270,2235,2335,2280,424,690,500,1650,5,1,84702850,1919,-2.51,0.55,12,0.05,-901.00,4090.00,2970,20240215,-23.74,1900,20240806,19.21,2555,-11.35,20250102,2205,2.72,20250203,2970,-23.74,20240215,1900,19.21,20240806,0.11,N,019680,500,423 억,,1484432,N,N,29,N,00,N 20250206,140319,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2275,-30,5,-1.30,33696860,14739,58.71,2305,2315,2270,2995,1615,2305,2286.24,1.75,0,2390,2345,2325,2290,2270,2235,2335,2280,424,690,500,1650,5,1,84702850,1927,-2.52,0.56,12,0.02,-901.00,4090.00,2970,20240215,-23.40,1900,20240806,19.74,2555,-10.96,20250102,2205,3.17,20250203,2970,-23.40,20240215,1900,19.74,20240806,0.11,N,019680,500,423 억,,1484432,N,N,29,N,00,N diff --git a/019770/price/prices-20250201.csv b/019770/price/prices-20250201.csv index 8a64681cbd9f..34dd58b132cc 100644 --- a/019770/price/prices-20250201.csv +++ b/019770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3625,30,2,0.83,69946075,19329,14.09,3600,3665,3595,4670,2520,3595,3618.71,1.06,0,-1159,4091,3842,3656,3407,3221,3750,3315,58,1075,500,2580,5,1,11650000,422,4.99,0.50,12,0.17,727.00,7208.00,5180,20240207,-30.02,3060,20241209,18.46,3905,-7.17,20250206,3380,7.25,20250102,5180,-30.02,20240207,3060,18.46,20241209,0.86,N,019770,500,58 억,,123674,N,N,0,N,00,N +20250207,150323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3650,55,2,1.53,64632805,17865,13.02,3600,3665,3595,4670,2520,3595,3617.85,1.06,0,-1048,4091,3842,3656,3407,3221,3750,3315,58,1075,500,2580,5,1,11650000,425,5.02,0.51,12,0.15,727.00,7208.00,5180,20240207,-29.54,3060,20241209,19.28,3905,-6.53,20250206,3380,7.99,20250102,5180,-29.54,20240207,3060,19.28,20241209,0.86,N,019770,500,58 억,,123674,N,N,0,N,00,N +20250207,140322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3630,35,2,0.97,57536490,15916,11.60,3600,3665,3595,4670,2520,3595,3615.01,1.06,0,-359,4091,3842,3656,3407,3221,3750,3315,58,1075,500,2580,5,1,11650000,423,4.99,0.50,12,0.14,727.00,7208.00,5180,20240207,-29.92,3060,20241209,18.63,3905,-7.04,20250206,3380,7.40,20250102,5180,-29.92,20240207,3060,18.63,20241209,0.86,N,019770,500,58 억,,123674,N,N,0,N,00,N +20250207,130322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3615,20,2,0.56,46781935,12947,9.44,3600,3665,3595,4670,2520,3595,3613.34,1.06,0,-540,4091,3842,3656,3407,3221,3750,3315,58,1075,500,2580,5,1,11650000,421,4.97,0.50,12,0.11,727.00,7208.00,5180,20240207,-30.21,3060,20241209,18.14,3905,-7.43,20250206,3380,6.95,20250102,5180,-30.21,20240207,3060,18.14,20241209,0.86,N,019770,500,58 억,,123674,N,N,0,N,00,N +20250207,120322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3615,20,2,0.56,40391855,11175,8.14,3600,3665,3595,4670,2520,3595,3614.48,1.06,0,-342,4091,3842,3656,3407,3221,3750,3315,58,1075,500,2580,5,1,11650000,421,4.97,0.50,12,0.10,727.00,7208.00,5180,20240207,-30.21,3060,20241209,18.14,3905,-7.43,20250206,3380,6.95,20250102,5180,-30.21,20240207,3060,18.14,20241209,0.86,N,019770,500,58 억,,123674,N,N,0,N,00,N +20250207,110321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3630,35,2,0.97,39134900,10828,7.89,3600,3665,3595,4670,2520,3595,3614.23,1.06,0,-321,4091,3842,3656,3407,3221,3750,3315,58,1075,500,2580,5,1,11650000,423,4.99,0.50,12,0.09,727.00,7208.00,5180,20240207,-29.92,3060,20241209,18.63,3905,-7.04,20250206,3380,7.40,20250102,5180,-29.92,20240207,3060,18.63,20241209,0.86,N,019770,500,58 억,,123674,N,N,0,N,00,N +20250207,100322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3625,30,2,0.83,25564700,7065,5.15,3600,3665,3600,4670,2520,3595,3618.50,1.06,0,-126,4091,3842,3656,3407,3221,3750,3315,58,1075,500,2580,5,1,11650000,422,4.99,0.50,12,0.06,727.00,7208.00,5180,20240207,-30.02,3060,20241209,18.46,3905,-7.17,20250206,3380,7.25,20250102,5180,-30.02,20240207,3060,18.46,20241209,0.86,N,019770,500,58 억,,123674,N,N,0,N,00,N +20250207,090323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3620,25,2,0.70,7523040,2085,1.52,3600,3635,3600,4670,2520,3595,3608.17,1.06,0,-273,4091,3842,3656,3407,3221,3750,3315,58,1075,500,2580,5,1,11650000,422,4.98,0.50,12,0.02,727.00,7208.00,5180,20240207,-30.12,3060,20241209,18.30,3905,-7.30,20250206,3380,7.10,20250102,5180,-30.12,20240207,3060,18.30,20241209,0.86,N,019770,500,58 억,,123674,N,N,0,N,00,N 20250206,160315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3595,45,2,1.27,504985765,135476,1331.72,3600,3905,3470,4615,2485,3550,3727.49,1.05,0,1604,3590,3570,3530,3510,3470,3580,3520,58,1065,500,2550,5,1,11650000,419,4.94,0.50,12,1.16,727.00,7208.00,5180,20240207,-30.60,3060,20241209,17.48,3905,-7.94,20250206,3380,6.36,20250102,5180,-30.60,20240207,3060,17.48,20241209,1.05,N,019770,500,58 억,,122420,N,N,0,N,00,N 20250206,150317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3575,25,2,0.70,487491390,130594,1283.73,3600,3905,3470,4615,2485,3550,3732.88,1.05,0,1409,3590,3570,3530,3510,3470,3580,3520,58,1065,500,2550,5,1,11650000,416,4.92,0.50,12,1.12,727.00,7208.00,5180,20240207,-30.98,3060,20241209,16.83,3905,-8.45,20250206,3380,5.77,20250102,5180,-30.98,20240207,3060,16.83,20241209,1.05,N,019770,500,58 억,,122420,N,N,0,N,00,N 20250206,140319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3615,65,2,1.83,478876295,128185,1260.05,3600,3905,3470,4615,2485,3550,3735.82,1.05,0,1411,3590,3570,3530,3510,3470,3580,3520,58,1065,500,2550,5,1,11650000,421,4.97,0.50,12,1.10,727.00,7208.00,5180,20240207,-30.21,3060,20241209,18.14,3905,-7.43,20250206,3380,6.95,20250102,5180,-30.21,20240207,3060,18.14,20241209,1.05,N,019770,500,58 억,,122420,N,N,0,N,00,N diff --git a/019990/price/prices-20250201.csv b/019990/price/prices-20250201.csv index 4dee78fc6e35..4fd6fa7b1df4 100644 --- a/019990/price/prices-20250201.csv +++ b/019990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5650,-190,5,-3.25,373606570,65743,247.86,5880,5880,5620,7590,4090,5840,5682.88,20.45,0,178,5946,5892,5846,5792,5746,5890,5790,49,1750,500,3620,10,1,9756088,551,-62.78,1.29,12,0.67,-90.00,4389.00,10800,20240528,-47.69,4030,20241209,40.20,6550,-13.74,20250117,4850,16.49,20250102,10800,-47.69,20240528,4030,40.20,20241209,2.84,N,019990,500,48 억,,1995036,N,N,0,N,00,N +20250207,150324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5690,-150,5,-2.57,360240520,63379,238.95,5880,5880,5620,7590,4090,5840,5683.91,20.45,0,500,5946,5892,5846,5792,5746,5890,5790,49,1750,500,3620,10,1,9756088,555,-63.22,1.30,12,0.65,-90.00,4389.00,10800,20240528,-47.31,4030,20241209,41.19,6550,-13.13,20250117,4850,17.32,20250102,10800,-47.31,20240528,4030,41.19,20241209,2.84,N,019990,500,48 억,,1995036,N,N,0,N,00,N +20250207,140322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5700,-140,5,-2.40,286192180,50270,189.53,5880,5880,5650,7590,4090,5840,5693.10,20.45,0,95,5946,5892,5846,5792,5746,5890,5790,49,1750,500,3620,10,1,9756088,556,-63.33,1.30,12,0.52,-90.00,4389.00,10800,20240528,-47.22,4030,20241209,41.44,6550,-12.98,20250117,4850,17.53,20250102,10800,-47.22,20240528,4030,41.44,20241209,2.84,N,019990,500,48 억,,1995036,N,N,0,N,00,N +20250207,130322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5700,-140,5,-2.40,277127880,48673,183.51,5880,5880,5650,7590,4090,5840,5693.67,20.45,0,326,5946,5892,5846,5792,5746,5890,5790,49,1750,500,3620,10,1,9756088,556,-63.33,1.30,12,0.50,-90.00,4389.00,10800,20240528,-47.22,4030,20241209,41.44,6550,-12.98,20250117,4850,17.53,20250102,10800,-47.22,20240528,4030,41.44,20241209,2.84,N,019990,500,48 억,,1995036,N,N,0,N,00,N +20250207,120322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5690,-150,5,-2.57,263887990,46344,174.72,5880,5880,5650,7590,4090,5840,5694.11,20.45,0,1454,5946,5892,5846,5792,5746,5890,5790,49,1750,500,3620,10,1,9756088,555,-63.22,1.30,12,0.48,-90.00,4389.00,10800,20240528,-47.31,4030,20241209,41.19,6550,-13.13,20250117,4850,17.32,20250102,10800,-47.31,20240528,4030,41.19,20241209,2.84,N,019990,500,48 억,,1995036,N,N,0,N,00,N +20250207,110321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,-110,5,-1.88,203744210,35752,134.79,5880,5880,5650,7590,4090,5840,5698.82,20.45,0,2218,5946,5892,5846,5792,5746,5890,5790,49,1750,500,3620,10,1,9756088,559,-63.67,1.31,12,0.37,-90.00,4389.00,10800,20240528,-46.94,4030,20241209,42.18,6550,-12.52,20250117,4850,18.14,20250102,10800,-46.94,20240528,4030,42.18,20241209,2.84,N,019990,500,48 억,,1995036,N,N,0,N,00,N +20250207,100322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5700,-140,5,-2.40,154715920,27157,102.39,5880,5880,5650,7590,4090,5840,5697.09,20.45,0,-2891,5946,5892,5846,5792,5746,5890,5790,49,1750,500,3620,10,1,9756088,556,-63.33,1.30,12,0.28,-90.00,4389.00,10800,20240528,-47.22,4030,20241209,41.44,6550,-12.98,20250117,4850,17.53,20250102,10800,-47.22,20240528,4030,41.44,20241209,2.84,N,019990,500,48 억,,1995036,N,N,0,N,00,N +20250207,090323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5750,-90,5,-1.54,20618500,3575,13.48,5880,5880,5710,7590,4090,5840,5767.41,20.45,0,-2745,5946,5892,5846,5792,5746,5890,5790,49,1750,500,3620,10,1,9756088,561,-63.89,1.31,12,0.04,-90.00,4389.00,10800,20240528,-46.76,4030,20241209,42.68,6550,-12.21,20250117,4850,18.56,20250102,10800,-46.76,20240528,4030,42.68,20241209,2.84,N,019990,500,48 억,,1995036,N,N,0,N,00,N 20250206,160316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,0,3,0.00,154507130,26347,59.94,5840,5900,5800,7590,4090,5840,5864.32,20.49,0,-4119,6046,5942,5846,5742,5646,5895,5695,49,1750,500,3620,10,1,9756088,570,-64.89,1.33,12,0.27,-90.00,4389.00,10800,20240528,-45.93,4030,20241209,44.91,6550,-10.84,20250117,4850,20.41,20250102,10800,-45.93,20240528,4030,44.91,20241209,2.88,N,019990,500,48 억,,1999038,N,N,0,N,00,N 20250206,150317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,20,2,0.34,149958560,25568,58.17,5840,5900,5800,7590,4090,5840,5865.09,20.49,0,-3909,6046,5942,5846,5742,5646,5895,5695,49,1750,500,3620,10,1,9756088,572,-65.11,1.34,12,0.26,-90.00,4389.00,10800,20240528,-45.74,4030,20241209,45.41,6550,-10.53,20250117,4850,20.82,20250102,10800,-45.74,20240528,4030,45.41,20241209,2.88,N,019990,500,48 억,,1999038,N,N,0,N,00,N 20250206,140319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,0,3,0.00,135097060,23024,52.38,5840,5900,5800,7590,4090,5840,5867.66,20.49,0,-3544,6046,5942,5846,5742,5646,5895,5695,49,1750,500,3620,10,1,9756088,570,-64.89,1.33,12,0.24,-90.00,4389.00,10800,20240528,-45.93,4030,20241209,44.91,6550,-10.84,20250117,4850,20.41,20250102,10800,-45.93,20240528,4030,44.91,20241209,2.88,N,019990,500,48 억,,1999038,N,N,0,N,00,N diff --git a/020000/price/prices-20250201.csv b/020000/price/prices-20250201.csv index 86c2a2465f8d..f68a3abf2a96 100644 --- a/020000/price/prices-20250201.csv +++ b/020000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160323,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15570,150,2,0.97,409050360,26293,50.94,15380,15680,15380,20000,10800,15420,15557.37,24.95,0,-5727,15853,15636,15383,15166,14913,15745,15275,123,4580,500,11710,10,1,22437747,3494,4.57,0.27,12,0.12,3405.00,57617.00,21650,20240207,-28.08,14270,20241114,9.11,15680,-0.70,20250207,14310,8.81,20250116,21650,-28.08,20240207,14270,9.11,20241114,0.83,N,020000,500,123 억,,5597816,N,N,10,N,00,N +20250207,150324,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15620,200,2,1.30,373946010,24042,46.58,15380,15680,15380,20000,10800,15420,15553.86,24.95,0,-4758,15853,15636,15383,15166,14913,15745,15275,123,4580,500,11710,10,1,22437747,3505,4.59,0.27,12,0.11,3405.00,57617.00,21650,20240207,-27.85,14270,20241114,9.46,15680,-0.38,20250207,14310,9.15,20250116,21650,-27.85,20240207,14270,9.46,20241114,0.83,N,020000,500,123 억,,5597816,N,N,21,N,00,N +20250207,140323,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15500,80,2,0.52,260263850,16744,32.44,15380,15660,15380,20000,10800,15420,15543.71,24.95,0,-3385,15853,15636,15383,15166,14913,15745,15275,123,4580,500,11710,10,1,22437747,3478,4.55,0.27,12,0.07,3405.00,57617.00,21650,20240207,-28.41,14270,20241114,8.62,15660,-1.02,20250207,14310,8.32,20250116,21650,-28.41,20240207,14270,8.62,20241114,0.83,N,020000,500,123 억,,5597816,N,N,21,N,00,N +20250207,130322,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15500,80,2,0.52,225906910,14527,28.15,15380,15660,15380,20000,10800,15420,15550.83,24.95,0,-2315,15853,15636,15383,15166,14913,15745,15275,123,4580,500,11710,10,1,22437747,3478,4.55,0.27,12,0.06,3405.00,57617.00,21650,20240207,-28.41,14270,20241114,8.62,15660,-1.02,20250207,14310,8.32,20250116,21650,-28.41,20240207,14270,8.62,20241114,0.83,N,020000,500,123 억,,5597816,N,N,21,N,00,N +20250207,120322,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15530,110,2,0.71,179266150,11520,22.32,15380,15660,15380,20000,10800,15420,15561.30,24.95,0,-2912,15853,15636,15383,15166,14913,15745,15275,123,4580,500,11710,10,1,22437747,3485,4.56,0.27,12,0.05,3405.00,57617.00,21650,20240207,-28.27,14270,20241114,8.83,15660,-0.83,20250207,14310,8.53,20250116,21650,-28.27,20240207,14270,8.83,20241114,0.83,N,020000,500,123 억,,5597816,N,N,21,N,00,N +20250207,110322,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15500,80,2,0.52,147169980,9452,18.31,15380,15660,15380,20000,10800,15420,15570.25,24.95,0,-2188,15853,15636,15383,15166,14913,15745,15275,123,4580,500,11710,10,1,22437747,3478,4.55,0.27,12,0.04,3405.00,57617.00,21650,20240207,-28.41,14270,20241114,8.62,15660,-1.02,20250207,14310,8.32,20250116,21650,-28.41,20240207,14270,8.62,20241114,0.83,N,020000,500,123 억,,5597816,N,N,21,N,00,N +20250207,100322,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15580,160,2,1.04,111768470,7175,13.90,15380,15660,15380,20000,10800,15420,15577.49,24.95,0,-651,15853,15636,15383,15166,14913,15745,15275,123,4580,500,11710,10,1,22437747,3496,4.58,0.27,12,0.03,3405.00,57617.00,21650,20240207,-28.04,14270,20241114,9.18,15660,-0.51,20250207,14310,8.87,20250116,21650,-28.04,20240207,14270,9.18,20241114,0.83,N,020000,500,123 억,,5597816,N,N,21,N,00,N +20250207,090324,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15410,-10,5,-0.06,1708050,111,0.22,15380,15410,15380,20000,10800,15420,15387.84,24.95,0,-35,15853,15636,15383,15166,14913,15745,15275,123,4580,500,11710,10,1,22437747,3458,4.53,0.27,12,0.00,3405.00,57617.00,21650,20240207,-28.82,14270,20241114,7.99,15600,-1.22,20250206,14310,7.69,20250116,21650,-28.82,20240207,14270,7.99,20241114,0.83,N,020000,500,123 억,,5597816,N,N,21,N,00,N 20250206,160316,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15420,320,2,2.12,797409060,51543,192.75,15130,15600,15130,19630,10570,15100,15470.77,24.90,0,5872,15406,15252,15096,14942,14786,15330,15020,123,4530,500,11470,10,1,22437747,3460,4.53,0.27,12,0.23,3405.00,57617.00,21650,20240207,-28.78,14270,20241114,8.06,15600,-1.15,20250206,14310,7.76,20250116,21650,-28.78,20240207,14270,8.06,20241114,0.80,N,020000,500,123 억,,5587981,N,N,18,N,00,N 20250206,150317,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15400,300,2,1.99,755951080,48849,182.67,15130,15600,15130,19630,10570,15100,15475.26,24.90,0,6027,15406,15252,15096,14942,14786,15330,15020,123,4530,500,11470,10,1,22437747,3455,4.52,0.27,12,0.22,3405.00,57617.00,21650,20240207,-28.87,14270,20241114,7.92,15600,-1.28,20250206,14310,7.62,20250116,21650,-28.87,20240207,14270,7.92,20241114,0.80,N,020000,500,123 억,,5587981,N,N,16,N,00,N 20250206,140319,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15420,320,2,2.12,629384460,40638,151.97,15130,15600,15130,19630,10570,15100,15487.58,24.90,0,3826,15406,15252,15096,14942,14786,15330,15020,123,4530,500,11470,10,1,22437747,3460,4.53,0.27,12,0.18,3405.00,57617.00,21650,20240207,-28.78,14270,20241114,8.06,15600,-1.15,20250206,14310,7.76,20250116,21650,-28.78,20240207,14270,8.06,20241114,0.80,N,020000,500,123 억,,5587981,N,N,16,N,00,N diff --git a/020120/price/prices-20250201.csv b/020120/price/prices-20250201.csv index d6c4bcd074e6..927f7cb95966 100644 --- a/020120/price/prices-20250201.csv +++ b/020120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160323,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3100,-40,5,-1.27,73786220,23675,102.27,3115,3195,3090,4080,2200,3140,3116.67,1.21,0,-9458,3216,3177,3156,3117,3096,3167,3107,185,940,500,2190,5,1,37063766,1149,-3.32,0.55,12,0.06,-934.00,5626.00,7140,20240220,-56.58,2980,20250203,4.03,3490,-11.17,20250107,2980,4.03,20250203,7140,-56.58,20240220,2980,4.03,20250203,1.17,N,020120,500,185 억,,446876,N,N,274,N,00,N +20250207,150324,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3105,-35,5,-1.11,70349680,22567,97.49,3115,3195,3090,4080,2200,3140,3117.37,1.21,0,-8965,3216,3177,3156,3117,3096,3167,3107,185,940,500,2190,5,1,37063766,1151,-3.32,0.55,12,0.06,-934.00,5626.00,7140,20240220,-56.51,2980,20250203,4.19,3490,-11.03,20250107,2980,4.19,20250203,7140,-56.51,20240220,2980,4.19,20250203,1.17,N,020120,500,185 억,,446876,N,N,1580,N,00,N +20250207,140323,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3100,-40,5,-1.27,62854075,20155,87.07,3115,3195,3090,4080,2200,3140,3118.54,1.21,0,-7331,3216,3177,3156,3117,3096,3167,3107,185,940,500,2190,5,1,37063766,1149,-3.32,0.55,12,0.05,-934.00,5626.00,7140,20240220,-56.58,2980,20250203,4.03,3490,-11.17,20250107,2980,4.03,20250203,7140,-56.58,20240220,2980,4.03,20250203,1.17,N,020120,500,185 억,,446876,N,N,1580,N,00,N +20250207,130322,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3100,-40,5,-1.27,50908730,16300,70.41,3115,3195,3095,4080,2200,3140,3123.23,1.21,0,-5145,3216,3177,3156,3117,3096,3167,3107,185,940,500,2190,5,1,37063766,1149,-3.32,0.55,12,0.04,-934.00,5626.00,7140,20240220,-56.58,2980,20250203,4.03,3490,-11.17,20250107,2980,4.03,20250203,7140,-56.58,20240220,2980,4.03,20250203,1.17,N,020120,500,185 억,,446876,N,N,1580,N,00,N +20250207,120323,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3105,-35,5,-1.11,30146790,9611,41.52,3115,3195,3105,4080,2200,3140,3136.70,1.21,0,-3803,3216,3177,3156,3117,3096,3167,3107,185,940,500,2190,5,1,37063766,1151,-3.32,0.55,12,0.03,-934.00,5626.00,7140,20240220,-56.51,2980,20250203,4.19,3490,-11.03,20250107,2980,4.19,20250203,7140,-56.51,20240220,2980,4.19,20250203,1.17,N,020120,500,185 억,,446876,N,N,1580,N,00,N +20250207,110322,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3110,-30,5,-0.96,25829300,8222,35.52,3115,3195,3110,4080,2200,3140,3141.49,1.21,0,-2726,3216,3177,3156,3117,3096,3167,3107,185,940,500,2190,5,1,37063766,1153,-3.33,0.55,12,0.02,-934.00,5626.00,7140,20240220,-56.44,2980,20250203,4.36,3490,-10.89,20250107,2980,4.36,20250203,7140,-56.44,20240220,2980,4.36,20250203,1.17,N,020120,500,185 억,,446876,N,N,1580,N,00,N +20250207,100323,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3130,-10,5,-0.32,18560625,5895,25.47,3115,3195,3115,4080,2200,3140,3148.54,1.21,0,-1485,3216,3177,3156,3117,3096,3167,3107,185,940,500,2190,5,1,37063766,1160,-3.35,0.56,12,0.02,-934.00,5626.00,7140,20240220,-56.16,2980,20250203,5.03,3490,-10.32,20250107,2980,5.03,20250203,7140,-56.16,20240220,2980,5.03,20250203,1.17,N,020120,500,185 억,,446876,N,N,1580,N,00,N +20250207,090324,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3135,-5,5,-0.16,526635,169,0.73,3115,3135,3115,4080,2200,3140,3116.18,1.21,0,-167,3216,3177,3156,3117,3096,3167,3107,185,940,500,2190,5,1,37063766,1162,-3.36,0.56,12,0.00,-934.00,5626.00,7140,20240220,-56.09,2980,20250203,5.20,3490,-10.17,20250107,2980,5.20,20250203,7140,-56.09,20240220,2980,5.20,20250203,1.17,N,020120,500,185 억,,446876,N,N,1580,N,00,N 20250206,160316,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3140,-25,5,-0.79,73008325,23148,51.61,3185,3195,3135,4110,2220,3165,3153.98,1.20,0,669,3251,3207,3156,3112,3061,3230,3135,185,945,500,2210,5,1,37063766,1164,-3.36,0.56,12,0.06,-934.00,5626.00,7680,20240124,-59.11,2980,20250203,5.37,3490,-10.03,20250107,2980,5.37,20250203,7140,-56.02,20240220,2980,5.37,20250203,1.20,N,020120,500,185 억,,444111,N,N,1580,N,00,N 20250206,150317,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3160,-5,5,-0.16,63598050,20159,44.94,3185,3195,3135,4110,2220,3165,3154.82,1.20,0,882,3251,3207,3156,3112,3061,3230,3135,185,945,500,2210,5,1,37063766,1171,-3.38,0.56,12,0.05,-934.00,5626.00,7680,20240124,-58.85,2980,20250203,6.04,3490,-9.46,20250107,2980,6.04,20250203,7140,-55.74,20240220,2980,6.04,20250203,1.20,N,020120,500,185 억,,444111,N,N,820,N,00,N 20250206,140320,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3160,-5,5,-0.16,57338515,18173,40.52,3185,3195,3135,4110,2220,3165,3155.15,1.20,0,1343,3251,3207,3156,3112,3061,3230,3135,185,945,500,2210,5,1,37063766,1171,-3.38,0.56,12,0.05,-934.00,5626.00,7680,20240124,-58.85,2980,20250203,6.04,3490,-9.46,20250107,2980,6.04,20250203,7140,-55.74,20240220,2980,6.04,20250203,1.20,N,020120,500,185 억,,444111,N,N,820,N,00,N diff --git a/020150/price/prices-20250201.csv b/020150/price/prices-20250201.csv index bac5e7bf3e58..3f4bcc785868 100644 --- a/020150/price/prices-20250201.csv +++ b/020150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160323,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24100,1500,2,6.64,15372720800,631498,90.46,22400,25950,21950,29350,15850,22600,24344.13,8.85,0,57351,26833,24716,22983,20866,19133,25775,21925,231,6750,500,16720,50,1,46110835,11113,-34.14,0.78,12,1.37,-706.00,31088.00,59200,20240618,-59.29,20250,20250203,19.01,25950,-7.13,20250207,20250,19.01,20250203,59200,-59.29,20240618,20250,19.01,20250203,1.20,N,020150,500,230 억,,4081862,N,N,429,N,00,N +20250207,150324,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24250,1650,2,7.30,14881965050,611138,87.55,22400,25950,21950,29350,15850,22600,24351.39,8.85,0,57728,26833,24716,22983,20866,19133,25775,21925,231,6750,500,16720,50,1,46110835,11182,-34.35,0.78,12,1.33,-706.00,31088.00,59200,20240618,-59.04,20250,20250203,19.75,25950,-6.55,20250207,20250,19.75,20250203,59200,-59.04,20240618,20250,19.75,20250203,1.20,N,020150,500,230 억,,4081862,N,N,186,N,00,N +20250207,140323,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24450,1850,2,8.19,14049784850,577028,82.66,22400,25950,21950,29350,15850,22600,24348.70,8.85,0,60663,26833,24716,22983,20866,19133,25775,21925,231,6750,500,16720,50,1,46110835,11274,-34.63,0.79,12,1.25,-706.00,31088.00,59200,20240618,-58.70,20250,20250203,20.74,25950,-5.78,20250207,20250,20.74,20250203,59200,-58.70,20240618,20250,20.74,20250203,1.20,N,020150,500,230 억,,4081862,N,N,186,N,00,N +20250207,130322,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24350,1750,2,7.74,13150632500,540138,77.38,22400,25950,21950,29350,15850,22600,24346.98,8.85,0,57332,26833,24716,22983,20866,19133,25775,21925,231,6750,500,16720,50,1,46110835,11228,-34.49,0.78,12,1.17,-706.00,31088.00,59200,20240618,-58.87,20250,20250203,20.25,25950,-6.17,20250207,20250,20.25,20250203,59200,-58.87,20240618,20250,20.25,20250203,1.20,N,020150,500,230 억,,4081862,N,N,186,N,00,N +20250207,120323,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24200,1600,2,7.08,12412617200,509846,73.04,22400,25950,21950,29350,15850,22600,24346.00,8.85,0,58795,26833,24716,22983,20866,19133,25775,21925,231,6750,500,16720,50,1,46110835,11159,-34.28,0.78,12,1.11,-706.00,31088.00,59200,20240618,-59.12,20250,20250203,19.51,25950,-6.74,20250207,20250,19.51,20250203,59200,-59.12,20240618,20250,19.51,20250203,1.20,N,020150,500,230 억,,4081862,N,N,186,N,00,N +20250207,110322,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23550,950,2,4.20,2893517550,125385,17.96,22400,23600,21950,29350,15850,22600,23077.27,8.85,0,19173,26833,24716,22983,20866,19133,25775,21925,231,6750,500,16720,50,1,46110835,10859,-33.36,0.76,12,0.27,-706.00,31088.00,59200,20240618,-60.22,20250,20250203,16.30,25850,-8.90,20250120,20250,16.30,20250203,59200,-60.22,20240618,20250,16.30,20250203,1.20,N,020150,500,230 억,,4081862,N,N,186,N,00,N +20250207,100323,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23200,600,2,2.65,2049962500,89290,12.79,22400,23500,21950,29350,15850,22600,22958.69,8.85,0,14520,26833,24716,22983,20866,19133,25775,21925,231,6750,500,16720,50,1,46110835,10698,-32.86,0.75,12,0.19,-706.00,31088.00,59200,20240618,-60.81,20250,20250203,14.57,25850,-10.25,20250120,20250,14.57,20250203,59200,-60.81,20240618,20250,14.57,20250203,1.20,N,020150,500,230 억,,4081862,N,N,186,N,00,N +20250207,090324,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22250,-350,5,-1.55,183909200,8293,1.19,22400,22400,21950,29350,15850,22600,22173.66,8.85,0,2185,26833,24716,22983,20866,19133,25775,21925,231,6750,500,16720,50,1,46110835,10260,-31.52,0.72,12,0.02,-706.00,31088.00,59200,20240618,-62.42,20250,20250203,9.88,25850,-13.93,20250120,20250,9.88,20250203,59200,-62.42,20240618,20250,9.88,20250203,1.20,N,020150,500,230 억,,4081862,N,N,186,N,00,N 20250206,160316,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22600,1350,2,6.35,16121416800,695058,915.15,21500,25100,21250,27600,14900,21250,23194.54,9.03,0,-81416,22183,21716,21283,20816,20383,21950,21050,231,6350,500,15720,50,1,46110835,10421,-32.01,0.73,12,1.51,-706.00,31088.00,59200,20240618,-61.82,20250,20250203,11.60,25850,-12.57,20250120,20250,11.60,20250203,59200,-61.82,20240618,20250,11.60,20250203,1.25,N,020150,500,230 억,,4162065,N,N,186,N,00,N 20250206,150317,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22400,1150,2,5.41,15784910500,680123,895.49,21500,25100,21250,27600,14900,21250,23208.91,9.03,0,-84689,22183,21716,21283,20816,20383,21950,21050,231,6350,500,15720,50,1,46110835,10329,-31.73,0.72,12,1.47,-706.00,31088.00,59200,20240618,-62.16,20250,20250203,10.62,25850,-13.35,20250120,20250,10.62,20250203,59200,-62.16,20240618,20250,10.62,20250203,1.25,N,020150,500,230 억,,4162065,N,N,2093,N,00,N 20250206,140320,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22350,1100,2,5.18,15236289150,655609,863.21,21500,25100,21250,27600,14900,21250,23239.91,9.03,0,-89816,22183,21716,21283,20816,20383,21950,21050,231,6350,500,15720,50,1,46110835,10306,-31.66,0.72,12,1.42,-706.00,31088.00,59200,20240618,-62.25,20250,20250203,10.37,25850,-13.54,20250120,20250,10.37,20250203,59200,-62.25,20240618,20250,10.37,20250203,1.25,N,020150,500,230 억,,4162065,N,N,2093,N,00,N diff --git a/020180/price/prices-20250201.csv b/020180/price/prices-20250201.csv index d8f2e9c7fb61..efedb70312f8 100644 --- a/020180/price/prices-20250201.csv +++ b/020180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1013,-31,5,-2.97,421552733,414066,199.47,1044,1052,1006,1357,731,1044,1018.09,2.48,0,-11338,1086,1065,1054,1033,1022,1059,1027,192,313,500,730,1,1,38428915,389,5.92,1.13,03,1.08,171.00,895.00,1395,20241220,-27.38,785,20241118,29.04,1202,-15.72,20250122,999,1.40,20250102,1395,-27.38,20241220,785,29.04,20241118,3.21,N,020180,500,192 억,,954341,N,N,0,N,00,N +20250207,150325,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1007,-37,5,-3.54,391522547,384354,185.16,1044,1052,1006,1357,731,1044,1018.65,2.48,0,-987,1086,1065,1054,1033,1022,1059,1027,192,313,500,730,1,1,38428915,387,5.89,1.13,03,1.00,171.00,895.00,1395,20241220,-27.81,785,20241118,28.28,1202,-16.22,20250122,999,0.80,20250102,1395,-27.81,20241220,785,28.28,20241118,3.21,N,020180,500,192 억,,954341,N,N,0,N,00,N +20250207,140323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1016,-28,5,-2.68,317503445,311113,149.87,1044,1052,1010,1357,731,1044,1020.54,2.48,0,9494,1086,1065,1054,1033,1022,1059,1027,192,313,500,730,1,1,38428915,390,5.94,1.14,03,0.81,171.00,895.00,1395,20241220,-27.17,785,20241118,29.43,1202,-15.47,20250122,999,1.70,20250102,1395,-27.17,20241220,785,29.43,20241118,3.21,N,020180,500,192 억,,954341,N,N,0,N,00,N +20250207,130323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1018,-26,5,-2.49,213199670,207981,100.19,1044,1052,1015,1357,731,1044,1025.09,2.48,0,-46603,1086,1065,1054,1033,1022,1059,1027,192,313,500,730,1,1,38428915,391,5.95,1.14,03,0.54,171.00,895.00,1395,20241220,-27.03,785,20241118,29.68,1202,-15.31,20250122,999,1.90,20250102,1395,-27.03,20241220,785,29.68,20241118,3.21,N,020180,500,192 억,,954341,N,N,0,N,00,N +20250207,120323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1023,-21,5,-2.01,157676989,153414,73.90,1044,1052,1018,1357,731,1044,1027.79,2.48,0,-34273,1086,1065,1054,1033,1022,1059,1027,192,313,500,730,1,1,38428915,393,5.98,1.14,03,0.40,171.00,895.00,1395,20241220,-26.67,785,20241118,30.32,1202,-14.89,20250122,999,2.40,20250102,1395,-26.67,20241220,785,30.32,20241118,3.21,N,020180,500,192 억,,954341,N,N,0,N,00,N +20250207,110323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1025,-19,5,-1.82,144882586,140898,67.88,1044,1052,1018,1357,731,1044,1028.28,2.48,0,-27859,1086,1065,1054,1033,1022,1059,1027,192,313,500,730,1,1,38428915,394,5.99,1.15,03,0.37,171.00,895.00,1395,20241220,-26.52,785,20241118,30.57,1202,-14.73,20250122,999,2.60,20250102,1395,-26.52,20241220,785,30.57,20241118,3.21,N,020180,500,192 억,,954341,N,N,0,N,00,N +20250207,100323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1025,-19,5,-1.82,105086147,101891,49.08,1044,1052,1020,1357,731,1044,1031.36,2.48,0,-15247,1086,1065,1054,1033,1022,1059,1027,192,313,500,730,1,1,38428915,394,5.99,1.15,03,0.27,171.00,895.00,1395,20241220,-26.52,785,20241118,30.57,1202,-14.73,20250122,999,2.60,20250102,1395,-26.52,20241220,785,30.57,20241118,3.21,N,020180,500,192 억,,954341,N,N,0,N,00,N +20250207,090324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1042,-2,5,-0.19,2405639,2305,1.11,1044,1052,1042,1357,731,1044,1043.66,2.48,0,-1770,1086,1065,1054,1033,1022,1059,1027,192,313,500,730,1,1,38428915,400,6.09,1.16,03,0.01,171.00,895.00,1395,20241220,-25.30,785,20241118,32.74,1202,-13.31,20250122,999,4.30,20250102,1395,-25.30,20241220,785,32.74,20241118,3.21,N,020180,500,192 억,,954341,N,N,0,N,00,N 20250206,160317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1044,-26,5,-2.43,217646695,206959,61.33,1070,1075,1043,1391,749,1070,1051.65,2.57,0,-33608,1092,1081,1059,1048,1026,1086,1053,192,321,500,740,1,1,38428915,401,6.11,1.17,03,0.54,171.00,895.00,1395,20241220,-25.16,785,20241118,32.99,1202,-13.14,20250122,999,4.50,20250102,1395,-25.16,20241220,785,32.99,20241118,3.20,N,020180,500,192 억,,987949,N,N,0,N,00,N 20250206,150318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1046,-24,5,-2.24,195742480,185985,55.12,1070,1075,1043,1391,749,1070,1052.46,2.57,0,-24925,1092,1081,1059,1048,1026,1086,1053,192,321,500,740,1,1,38428915,402,6.12,1.17,03,0.48,171.00,895.00,1395,20241220,-25.02,785,20241118,33.25,1202,-12.98,20250122,999,4.70,20250102,1395,-25.02,20241220,785,33.25,20241118,3.20,N,020180,500,192 억,,987949,N,N,0,N,00,N 20250206,140320,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1050,-20,5,-1.87,152265080,144464,42.81,1070,1075,1043,1391,749,1070,1054.00,2.57,0,-2012,1092,1081,1059,1048,1026,1086,1053,192,321,500,740,1,1,38428915,404,6.14,1.17,03,0.38,171.00,895.00,1395,20241220,-24.73,785,20241118,33.76,1202,-12.65,20250122,999,5.11,20250102,1395,-24.73,20241220,785,33.76,20241118,3.20,N,020180,500,192 억,,987949,N,N,0,N,00,N diff --git a/020400/price/prices-20250201.csv b/020400/price/prices-20250201.csv index ec478b71fd97..653a5ed55711 100644 --- a/020400/price/prices-20250201.csv +++ b/020400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6950,290,2,4.35,1058356280,149539,583.02,6660,7450,6600,8650,4670,6660,7077.98,1.33,0,7212,7060,6860,6740,6540,6420,6800,6480,32,1990,1000,4120,10,1,3189166,222,26.73,0.42,12,4.69,260.00,16443.00,11660,20240125,-40.39,5500,20241115,26.36,7900,-12.03,20250116,6400,8.59,20250204,10290,-32.46,20240322,5500,26.36,20241115,0.00,N,020400,1000,31 억,,42347,N,N,0,N,00,N +20250207,150325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7120,460,2,6.91,903054450,127145,495.71,6660,7450,6600,8650,4670,6660,7102.56,1.33,0,-430,7060,6860,6740,6540,6420,6800,6480,32,1990,1000,4120,10,1,3189166,227,27.38,0.43,12,3.99,260.00,16443.00,11660,20240125,-38.94,5500,20241115,29.45,7900,-9.87,20250116,6400,11.25,20250204,10290,-30.81,20240322,5500,29.45,20241115,0.00,N,020400,1000,31 억,,42347,N,N,0,N,00,N +20250207,140324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,240,2,3.60,272565740,39555,154.22,6660,7070,6600,8650,4670,6660,6890.80,1.33,0,291,7060,6860,6740,6540,6420,6800,6480,32,1990,1000,4120,10,1,3189166,220,26.54,0.42,12,1.24,260.00,16443.00,11660,20240125,-40.82,5500,20241115,25.45,7900,-12.66,20250116,6400,7.81,20250204,10290,-32.94,20240322,5500,25.45,20241115,0.00,N,020400,1000,31 억,,42347,N,N,0,N,00,N +20250207,130323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6890,230,2,3.45,82542080,12286,47.90,6660,6920,6600,8650,4670,6660,6718.39,1.33,0,435,7060,6860,6740,6540,6420,6800,6480,32,1990,1000,4120,10,1,3189166,220,26.50,0.42,12,0.39,260.00,16443.00,11660,20240125,-40.91,5500,20241115,25.27,7900,-12.78,20250116,6400,7.66,20250204,10290,-33.04,20240322,5500,25.27,20241115,0.00,N,020400,1000,31 억,,42347,N,N,0,N,00,N +20250207,120323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6650,-10,5,-0.15,40455550,6080,23.70,6660,6850,6600,8650,4670,6660,6653.87,1.33,0,527,7060,6860,6740,6540,6420,6800,6480,32,1990,1000,4120,10,1,3189166,212,25.58,0.40,12,0.19,260.00,16443.00,11660,20240125,-42.97,5500,20241115,20.91,7900,-15.82,20250116,6400,3.91,20250204,10290,-35.37,20240322,5500,20.91,20241115,0.00,N,020400,1000,31 억,,42347,N,N,0,N,00,N +20250207,110323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6670,10,2,0.15,25158430,3773,14.71,6660,6850,6640,8650,4670,6660,6668.02,1.33,0,1128,7060,6860,6740,6540,6420,6800,6480,32,1990,1000,4120,10,1,3189166,213,25.65,0.41,12,0.12,260.00,16443.00,11660,20240125,-42.80,5500,20241115,21.27,7900,-15.57,20250116,6400,4.22,20250204,10290,-35.18,20240322,5500,21.27,20241115,0.00,N,020400,1000,31 억,,42347,N,N,0,N,00,N +20250207,100323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6700,40,2,0.60,22997680,3450,13.45,6660,6850,6640,8650,4670,6660,6665.99,1.33,0,1296,7060,6860,6740,6540,6420,6800,6480,32,1990,1000,4120,10,1,3189166,214,25.77,0.41,12,0.11,260.00,16443.00,11660,20240125,-42.54,5500,20241115,21.82,7900,-15.19,20250116,6400,4.69,20250204,10290,-34.89,20240322,5500,21.82,20241115,0.00,N,020400,1000,31 억,,42347,N,N,0,N,00,N +20250207,090325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6660,0,3,0.00,2311020,347,1.35,6660,6660,6660,8650,4670,6660,6660.00,1.33,0,-52,7060,6860,6740,6540,6420,6800,6480,32,1990,1000,4120,10,1,3189166,212,25.62,0.41,12,0.01,260.00,16443.00,11660,20240125,-42.88,5500,20241115,21.09,7900,-15.70,20250116,6400,4.06,20250204,10290,-35.28,20240322,5500,21.09,20241115,0.00,N,020400,1000,31 억,,42347,N,N,0,N,00,N 20250206,160317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6660,80,2,1.22,173610120,25619,138.42,6730,6940,6620,8550,4610,6580,6776.62,1.21,0,3885,6893,6736,6623,6466,6353,6680,6410,32,1970,1000,4070,10,1,3189166,212,25.62,0.41,12,0.80,260.00,16443.00,11660,20240125,-42.88,5500,20241115,21.09,7900,-15.70,20250116,6400,4.06,20250204,10290,-35.28,20240322,5500,21.09,20241115,0.00,N,020400,1000,31 억,,38462,N,N,0,N,00,N 20250206,150318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6720,140,2,2.13,167537270,24708,133.50,6730,6940,6620,8550,4610,6580,6780.69,1.21,0,3927,6893,6736,6623,6466,6353,6680,6410,32,1970,1000,4070,10,1,3189166,214,25.85,0.41,12,0.77,260.00,16443.00,11660,20240125,-42.37,5500,20241115,22.18,7900,-14.94,20250116,6400,5.00,20250204,10290,-34.69,20240322,5500,22.18,20241115,0.00,N,020400,1000,31 억,,38462,N,N,0,N,00,N 20250206,140320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6740,160,2,2.43,150177550,22114,119.48,6730,6940,6620,8550,4610,6580,6791.06,1.21,0,3315,6893,6736,6623,6466,6353,6680,6410,32,1970,1000,4070,10,1,3189166,215,25.92,0.41,12,0.69,260.00,16443.00,11660,20240125,-42.20,5500,20241115,22.55,7900,-14.68,20250116,6400,5.31,20250204,10290,-34.50,20240322,5500,22.55,20241115,0.00,N,020400,1000,31 억,,38462,N,N,0,N,00,N diff --git a/020560/price/prices-20250201.csv b/020560/price/prices-20250201.csv index 052bbc952551..8a54f0dda3f0 100644 --- a/020560/price/prices-20250201.csv +++ b/020560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160324,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10430,-50,5,-0.48,632717000,60597,66.49,10480,10500,10400,13620,7340,10480,10441.40,5.44,2384,14914,10853,10666,10483,10296,10113,10575,10205,10300,3140,5000,7750,10,1,205990711,21485,6.81,1.14,12,0.03,1531.00,9138.00,14610,20240214,-28.61,8780,20240805,18.79,11070,-5.78,20250117,10100,3.27,20250108,14610,-28.61,20240214,8780,18.79,20240805,0.05,N,020560,5000,10299 억,,5601991,N,N,907,N,00,N +20250207,150325,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10440,-40,5,-0.38,530058760,50759,55.69,10480,10500,10400,13620,7340,10480,10442.66,5.44,2358,14522,10853,10666,10483,10296,10113,10575,10205,10300,3140,5000,7750,10,1,205990711,21505,6.82,1.14,12,0.02,1531.00,9138.00,14610,20240214,-28.54,8780,20240805,18.91,11070,-5.69,20250117,10100,3.37,20250108,14610,-28.54,20240214,8780,18.91,20240805,0.05,N,020560,5000,10299 억,,5601965,N,N,949,N,00,N +20250207,140324,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10440,-40,5,-0.38,483784010,46327,50.83,10480,10500,10400,13620,7340,10480,10442.81,5.44,2167,12826,10853,10666,10483,10296,10113,10575,10205,10300,3140,5000,7750,10,1,205990711,21505,6.82,1.14,12,0.02,1531.00,9138.00,14610,20240214,-28.54,8780,20240805,18.91,11070,-5.69,20250117,10100,3.37,20250108,14610,-28.54,20240214,8780,18.91,20240805,0.05,N,020560,5000,10299 억,,5601774,N,N,949,N,00,N +20250207,130323,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10460,-20,5,-0.19,388051530,37165,40.78,10480,10500,10400,13620,7340,10480,10441.32,5.44,1967,10051,10853,10666,10483,10296,10113,10575,10205,10300,3140,5000,7750,10,1,205990711,21547,6.83,1.14,12,0.02,1531.00,9138.00,14610,20240214,-28.41,8780,20240805,19.13,11070,-5.51,20250117,10100,3.56,20250108,14610,-28.41,20240214,8780,19.13,20240805,0.05,N,020560,5000,10299 억,,5601574,N,N,949,N,00,N +20250207,120324,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10440,-40,5,-0.38,301155150,28848,31.65,10480,10500,10400,13620,7340,10480,10439.38,5.44,1583,8023,10853,10666,10483,10296,10113,10575,10205,10300,3140,5000,7750,10,1,205990711,21505,6.82,1.14,12,0.01,1531.00,9138.00,14610,20240214,-28.54,8780,20240805,18.91,11070,-5.69,20250117,10100,3.37,20250108,14610,-28.54,20240214,8780,18.91,20240805,0.05,N,020560,5000,10299 억,,5601190,N,N,949,N,00,N +20250207,110323,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10430,-50,5,-0.48,245366190,23498,25.78,10480,10500,10400,13620,7340,10480,10442.00,5.44,1464,6294,10853,10666,10483,10296,10113,10575,10205,10300,3140,5000,7750,10,1,205990711,21485,6.81,1.14,12,0.01,1531.00,9138.00,14610,20240214,-28.61,8780,20240805,18.79,11070,-5.78,20250117,10100,3.27,20250108,14610,-28.61,20240214,8780,18.79,20240805,0.05,N,020560,5000,10299 억,,5601071,N,N,949,N,00,N +20250207,100324,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10460,-20,5,-0.19,118968840,11383,12.49,10480,10500,10400,13620,7340,10480,10451.45,5.44,170,2390,10853,10666,10483,10296,10113,10575,10205,10300,3140,5000,7750,10,1,205990711,21547,6.83,1.14,12,0.01,1531.00,9138.00,14610,20240214,-28.41,8780,20240805,19.13,11070,-5.51,20250117,10100,3.56,20250108,14610,-28.41,20240214,8780,19.13,20240805,0.05,N,020560,5000,10299 억,,5599777,N,N,949,N,00,N +20250207,090325,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10490,10,2,0.10,7922960,756,0.83,10480,10500,10480,13620,7340,10480,10480.11,5.44,-112,2,10853,10666,10483,10296,10113,10575,10205,10300,3140,5000,7750,10,1,205990711,21608,6.85,1.15,12,0.00,1531.00,9138.00,14610,20240214,-28.20,8780,20240805,19.48,11070,-5.24,20250117,10100,3.86,20250108,14610,-28.20,20240214,8780,19.48,20240805,0.05,N,020560,5000,10299 억,,5599495,N,N,949,N,00,N 20250206,160317,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10480,-120,5,-1.13,957755450,90521,84.25,10630,10670,10300,13780,7420,10600,10580.73,5.44,-19524,-12034,10693,10646,10553,10506,10413,10670,10530,10300,3180,5000,7840,10,1,205990711,21588,6.85,1.15,12,0.04,1531.00,9138.00,14610,20240214,-28.27,8780,20240805,19.36,11070,-5.33,20250117,10100,3.76,20250108,14610,-28.27,20240214,8780,19.36,20240805,0.05,N,020560,5000,10299 억,,5599607,N,N,949,N,00,N 20250206,150318,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10500,-100,5,-0.94,864789680,81654,76.00,10630,10670,10300,13780,7420,10600,10590.90,5.44,-14551,-8549,10693,10646,10553,10506,10413,10670,10530,10300,3180,5000,7840,10,1,205990711,21629,6.86,1.15,12,0.04,1531.00,9138.00,14610,20240214,-28.13,8780,20240805,19.59,11070,-5.15,20250117,10100,3.96,20250108,14610,-28.13,20240214,8780,19.59,20240805,0.05,N,020560,5000,10299 억,,5604580,N,N,193,N,00,N 20250206,140321,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10530,-70,5,-0.66,793682190,74891,69.70,10630,10670,10300,13780,7420,10600,10597.83,5.44,-12225,-7090,10693,10646,10553,10506,10413,10670,10530,10300,3180,5000,7840,10,1,205990711,21691,6.88,1.15,12,0.04,1531.00,9138.00,14610,20240214,-27.93,8780,20240805,19.93,11070,-4.88,20250117,10100,4.26,20250108,14610,-27.93,20240214,8780,19.93,20240805,0.05,N,020560,5000,10299 억,,5606906,N,N,193,N,00,N diff --git a/020710/price/prices-20250201.csv b/020710/price/prices-20250201.csv index 6a7f50128230..5e57a5007704 100644 --- a/020710/price/prices-20250201.csv +++ b/020710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160324,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3700,-120,5,-3.14,166950220,44668,146.35,3770,3815,3700,4965,2675,3820,3737.58,0.80,0,-19726,3913,3866,3828,3781,3743,3890,3805,100,1145,500,2820,5,1,20047970,742,8.92,0.54,12,0.22,415.00,6853.00,4650,20241211,-20.43,3095,20241203,19.55,4465,-17.13,20250102,3650,1.37,20250204,4650,-20.43,20241211,3095,19.55,20241203,1.71,N,020710,500,100 억,,159876,N,N,0,N,00,N +20250207,150326,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3715,-105,5,-2.75,150803860,40307,132.06,3770,3815,3700,4965,2675,3820,3741.38,0.80,0,-17373,3913,3866,3828,3781,3743,3890,3805,100,1145,500,2820,5,1,20047970,745,8.95,0.54,12,0.20,415.00,6853.00,4650,20241211,-20.11,3095,20241203,20.03,4465,-16.80,20250102,3650,1.78,20250204,4650,-20.11,20241211,3095,20.03,20241203,1.71,N,020710,500,100 억,,159876,N,N,0,N,00,N +20250207,140324,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3710,-110,5,-2.88,144616015,38639,126.59,3770,3815,3700,4965,2675,3820,3742.75,0.80,0,-17190,3913,3866,3828,3781,3743,3890,3805,100,1145,500,2820,5,1,20047970,744,8.94,0.54,12,0.19,415.00,6853.00,4650,20241211,-20.22,3095,20241203,19.87,4465,-16.91,20250102,3650,1.64,20250204,4650,-20.22,20241211,3095,19.87,20241203,1.71,N,020710,500,100 억,,159876,N,N,0,N,00,N +20250207,130323,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3715,-105,5,-2.75,127306890,33970,111.30,3770,3815,3710,4965,2675,3820,3747.63,0.80,0,-15973,3913,3866,3828,3781,3743,3890,3805,100,1145,500,2820,5,1,20047970,745,8.95,0.54,12,0.17,415.00,6853.00,4650,20241211,-20.11,3095,20241203,20.03,4465,-16.80,20250102,3650,1.78,20250204,4650,-20.11,20241211,3095,20.03,20241203,1.71,N,020710,500,100 억,,159876,N,N,0,N,00,N +20250207,120324,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3725,-95,5,-2.49,111185845,29634,97.09,3770,3815,3720,4965,2675,3820,3751.97,0.80,0,-13055,3913,3866,3828,3781,3743,3890,3805,100,1145,500,2820,5,1,20047970,747,8.98,0.54,12,0.15,415.00,6853.00,4650,20241211,-19.89,3095,20241203,20.36,4465,-16.57,20250102,3650,2.05,20250204,4650,-19.89,20241211,3095,20.36,20241203,1.71,N,020710,500,100 억,,159876,N,N,0,N,00,N +20250207,110323,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3740,-80,5,-2.09,95969810,25552,83.72,3770,3815,3730,4965,2675,3820,3755.86,0.80,0,-9874,3913,3866,3828,3781,3743,3890,3805,100,1145,500,2820,5,1,20047970,750,9.01,0.55,12,0.13,415.00,6853.00,4650,20241211,-19.57,3095,20241203,20.84,4465,-16.24,20250102,3650,2.47,20250204,4650,-19.57,20241211,3095,20.84,20241203,1.71,N,020710,500,100 억,,159876,N,N,0,N,00,N +20250207,100324,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3750,-70,5,-1.83,52699285,13992,45.84,3770,3815,3750,4965,2675,3820,3766.39,0.80,0,-3901,3913,3866,3828,3781,3743,3890,3805,100,1145,500,2820,5,1,20047970,752,9.04,0.55,12,0.07,415.00,6853.00,4650,20241211,-19.35,3095,20241203,21.16,4465,-16.01,20250102,3650,2.74,20250204,4650,-19.35,20241211,3095,21.16,20241203,1.71,N,020710,500,100 억,,159876,N,N,0,N,00,N +20250207,090325,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3770,-50,5,-1.31,3218885,853,2.79,3770,3815,3770,4965,2675,3820,3773.60,0.80,0,5,3913,3866,3828,3781,3743,3890,3805,100,1145,500,2820,5,1,20047970,756,9.08,0.55,12,0.00,415.00,6853.00,4650,20241211,-18.92,3095,20241203,21.81,4465,-15.57,20250102,3650,3.29,20250204,4650,-18.92,20241211,3095,21.81,20241203,1.71,N,020710,500,100 억,,159876,N,N,0,N,00,N 20250206,160317,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3820,-5,5,-0.13,115765055,30273,123.55,3805,3875,3790,4970,2680,3825,3824.04,0.81,0,601,3881,3852,3831,3802,3781,3867,3817,100,1145,500,2830,5,1,20047970,766,9.20,0.56,12,0.15,415.00,6853.00,4650,20241211,-17.85,3095,20241203,23.42,4465,-14.45,20250102,3650,4.66,20250204,4650,-17.85,20241211,3095,23.42,20241203,1.78,N,020710,500,100 억,,161653,N,N,0,N,00,N 20250206,150318,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3820,-5,5,-0.13,80431750,20973,85.59,3805,3875,3800,4970,2680,3825,3835.01,0.81,0,962,3881,3852,3831,3802,3781,3867,3817,100,1145,500,2830,5,1,20047970,766,9.20,0.56,12,0.10,415.00,6853.00,4650,20241211,-17.85,3095,20241203,23.42,4465,-14.45,20250102,3650,4.66,20250204,4650,-17.85,20241211,3095,23.42,20241203,1.78,N,020710,500,100 억,,161653,N,N,0,N,00,N 20250206,140321,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3815,-10,5,-0.26,77288045,20149,82.23,3805,3875,3800,4970,2680,3825,3835.83,0.81,0,1064,3881,3852,3831,3802,3781,3867,3817,100,1145,500,2830,5,1,20047970,765,9.19,0.56,12,0.10,415.00,6853.00,4650,20241211,-17.96,3095,20241203,23.26,4465,-14.56,20250102,3650,4.52,20250204,4650,-17.96,20241211,3095,23.26,20241203,1.78,N,020710,500,100 억,,161653,N,N,0,N,00,N diff --git a/020760/price/prices-20250201.csv b/020760/price/prices-20250201.csv index 51c9ee0f46a6..dcebcbfef5da 100644 --- a/020760/price/prices-20250201.csv +++ b/020760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,861,-5,5,-0.58,20123861,23331,159.51,864,870,855,1125,607,866,862.54,0.30,0,-878,886,876,866,856,846,871,851,258,259,500,530,1,1,51513741,444,-2.97,1.73,12,0.05,-290.00,497.00,1490,20240530,-42.21,769,20241209,11.96,998,-13.73,20250110,810,6.30,20250103,1490,-42.21,20240530,769,11.96,20241209,0.00,N,020760,500,257 억,,154904,N,N,2,N,00,N +20250207,150326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,863,-3,5,-0.35,18462909,21397,146.28,864,870,855,1125,607,866,862.87,0.30,0,27,886,876,866,856,846,871,851,258,259,500,530,1,1,51513741,445,-2.98,1.74,12,0.04,-290.00,497.00,1490,20240530,-42.08,769,20241209,12.22,998,-13.53,20250110,810,6.54,20250103,1490,-42.08,20240530,769,12.22,20241209,0.00,N,020760,500,257 억,,154904,N,N,24,N,00,N +20250207,140324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,865,-1,5,-0.12,17655498,20456,139.85,864,870,855,1125,607,866,863.10,0.30,0,129,886,876,866,856,846,871,851,258,259,500,530,1,1,51513741,446,-2.98,1.74,12,0.04,-290.00,497.00,1490,20240530,-41.95,769,20241209,12.48,998,-13.33,20250110,810,6.79,20250103,1490,-41.95,20240530,769,12.48,20241209,0.00,N,020760,500,257 억,,154904,N,N,24,N,00,N +20250207,130324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,866,0,3,0.00,12757134,14741,100.78,864,870,859,1125,607,866,865.42,0.30,0,-784,886,876,866,856,846,871,851,258,259,500,530,1,1,51513741,446,-2.99,1.74,12,0.03,-290.00,497.00,1490,20240530,-41.88,769,20241209,12.61,998,-13.23,20250110,810,6.91,20250103,1490,-41.88,20240530,769,12.61,20241209,0.00,N,020760,500,257 억,,154904,N,N,24,N,00,N +20250207,120324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,866,0,3,0.00,8818900,10192,69.68,864,870,859,1125,607,866,865.28,0.30,0,-784,886,876,866,856,846,871,851,258,259,500,530,1,1,51513741,446,-2.99,1.74,12,0.02,-290.00,497.00,1490,20240530,-41.88,769,20241209,12.61,998,-13.23,20250110,810,6.91,20250103,1490,-41.88,20240530,769,12.61,20241209,0.00,N,020760,500,257 억,,154904,N,N,24,N,00,N +20250207,110324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,866,0,3,0.00,5743390,6630,45.33,864,870,859,1125,607,866,866.27,0.30,0,-856,886,876,866,856,846,871,851,258,259,500,530,1,1,51513741,446,-2.99,1.74,12,0.01,-290.00,497.00,1490,20240530,-41.88,769,20241209,12.61,998,-13.23,20250110,810,6.91,20250103,1490,-41.88,20240530,769,12.61,20241209,0.00,N,020760,500,257 억,,154904,N,N,24,N,00,N +20250207,100324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,866,0,3,0.00,3145641,3630,24.82,864,870,859,1125,607,866,866.57,0.30,0,-865,886,876,866,856,846,871,851,258,259,500,530,1,1,51513741,446,-2.99,1.74,12,0.01,-290.00,497.00,1490,20240530,-41.88,769,20241209,12.61,998,-13.23,20250110,810,6.91,20250103,1490,-41.88,20240530,769,12.61,20241209,0.00,N,020760,500,257 억,,154904,N,N,24,N,00,N +20250207,090325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,859,-7,5,-0.81,105677,123,0.84,864,864,859,1125,607,866,859.16,0.30,0,18,886,876,866,856,846,871,851,258,259,500,530,1,1,51513741,443,-2.96,1.73,12,0.00,-290.00,497.00,1490,20240530,-42.35,769,20241209,11.70,998,-13.93,20250110,810,6.05,20250103,1490,-42.35,20240530,769,11.70,20241209,0.00,N,020760,500,257 억,,154904,N,N,24,N,00,N 20250206,160318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,866,-1,5,-0.12,12605070,14622,64.93,876,876,856,1127,607,867,862.06,0.27,0,-201,913,889,875,851,837,883,845,258,260,500,530,1,1,51513741,446,-2.99,1.74,12,0.03,-290.00,497.00,1490,20240530,-41.88,769,20241209,12.61,998,-13.23,20250110,810,6.91,20250103,1490,-41.88,20240530,769,12.61,20241209,0.00,N,020760,500,257 억,,138305,N,N,24,N,00,N 20250206,150319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,867,0,3,0.00,12236153,14196,63.04,876,876,856,1127,607,867,861.94,0.27,0,-16,913,889,875,851,837,883,845,258,260,500,530,1,1,51513741,447,-2.99,1.74,12,0.03,-290.00,497.00,1490,20240530,-41.81,769,20241209,12.74,998,-13.13,20250110,810,7.04,20250103,1490,-41.81,20240530,769,12.74,20241209,0.00,N,020760,500,257 억,,138305,N,N,15,N,00,N 20250206,140321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,870,3,2,0.35,11545242,13397,59.49,876,876,856,1127,607,867,861.78,0.27,0,-269,913,889,875,851,837,883,845,258,260,500,530,1,1,51513741,448,-3.00,1.75,12,0.03,-290.00,497.00,1490,20240530,-41.61,769,20241209,13.13,998,-12.83,20250110,810,7.41,20250103,1490,-41.61,20240530,769,13.13,20241209,0.00,N,020760,500,257 억,,138305,N,N,15,N,00,N diff --git a/021040/price/prices-20250201.csv b/021040/price/prices-20250201.csv index 93364d0693d3..9c5a4e12b8c3 100644 --- a/021040/price/prices-20250201.csv +++ b/021040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,907,-14,5,-1.52,13929709,15364,92.54,912,927,900,1197,645,921,906.65,0.27,0,-1531,944,932,925,913,906,929,910,543,276,2500,580,1,1,21704774,197,-4.90,0.31,12,0.07,-185.00,2910.00,2257,20240228,-59.81,869,20241209,4.37,1099,-17.47,20250122,896,1.23,20250102,4515,-79.91,20240228,869,4.37,20241209,0.01,N,021040,2500,542 억,,57851,N,N,0,N,00,N +20250207,150326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,913,-8,5,-0.87,13018421,14360,86.50,912,927,900,1197,645,921,906.58,0.27,0,-1280,944,932,925,913,906,929,910,543,276,2500,580,1,1,21704774,198,-4.94,0.31,12,0.07,-185.00,2910.00,2257,20240228,-59.55,869,20241209,5.06,1099,-16.92,20250122,896,1.90,20250102,4515,-79.78,20240228,869,5.06,20241209,0.01,N,021040,2500,542 억,,57851,N,N,0,N,00,N +20250207,140325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,919,-2,5,-0.22,12878587,14207,85.57,912,927,900,1197,645,921,906.50,0.27,0,-1280,944,932,925,913,906,929,910,543,276,2500,580,1,1,21704774,199,-4.97,0.32,12,0.07,-185.00,2910.00,2257,20240228,-59.28,869,20241209,5.75,1099,-16.38,20250122,896,2.57,20250102,4515,-79.65,20240228,869,5.75,20241209,0.01,N,021040,2500,542 억,,57851,N,N,0,N,00,N +20250207,130324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,907,-14,5,-1.52,11824725,13048,78.59,912,927,900,1197,645,921,906.25,0.27,0,-847,944,932,925,913,906,929,910,543,276,2500,580,1,1,21704774,197,-4.90,0.31,12,0.06,-185.00,2910.00,2257,20240228,-59.81,869,20241209,4.37,1099,-17.47,20250122,896,1.23,20250102,4515,-79.91,20240228,869,4.37,20241209,0.01,N,021040,2500,542 억,,57851,N,N,0,N,00,N +20250207,120325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,908,-13,5,-1.41,11543534,12738,76.73,912,927,900,1197,645,921,906.23,0.27,0,-847,944,932,925,913,906,929,910,543,276,2500,580,1,1,21704774,197,-4.91,0.31,12,0.06,-185.00,2910.00,2257,20240228,-59.77,869,20241209,4.49,1099,-17.38,20250122,896,1.34,20250102,4515,-79.89,20240228,869,4.49,20241209,0.01,N,021040,2500,542 억,,57851,N,N,0,N,00,N +20250207,110324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,905,-16,5,-1.74,11377916,12556,75.63,912,927,900,1197,645,921,906.17,0.27,0,-798,944,932,925,913,906,929,910,543,276,2500,580,1,1,21704774,196,-4.89,0.31,12,0.06,-185.00,2910.00,2257,20240228,-59.90,869,20241209,4.14,1099,-17.65,20250122,896,1.00,20250102,4515,-79.96,20240228,869,4.14,20241209,0.01,N,021040,2500,542 억,,57851,N,N,0,N,00,N +20250207,100324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,904,-17,5,-1.85,9998906,11036,66.47,912,927,900,1197,645,921,906.03,0.27,0,-750,944,932,925,913,906,929,910,543,276,2500,580,1,1,21704774,196,-4.89,0.31,12,0.05,-185.00,2910.00,2257,20240228,-59.95,869,20241209,4.03,1099,-17.74,20250122,896,0.89,20250102,4515,-79.98,20240228,869,4.03,20241209,0.01,N,021040,2500,542 억,,57851,N,N,0,N,00,N +20250207,090326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,910,-11,5,-1.19,121090,133,0.80,912,912,910,1197,645,921,910.45,0.27,0,-127,944,932,925,913,906,929,910,543,276,2500,580,1,1,21704774,198,-4.92,0.31,12,0.00,-185.00,2910.00,2257,20240228,-59.68,869,20241209,4.72,1099,-17.20,20250122,896,1.56,20250102,4515,-79.84,20240228,869,4.72,20241209,0.01,N,021040,2500,542 억,,57851,N,N,0,N,00,N 20250206,160318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,921,6,2,0.66,15292977,16602,141.47,937,937,918,1189,641,915,921.15,0.27,0,190,933,923,917,907,901,929,913,543,274,2500,580,1,1,21704774,200,-4.98,0.32,12,0.08,-185.00,2910.00,2257,20240228,-59.19,869,20241209,5.98,1099,-16.20,20250122,896,2.79,20250102,4515,-79.60,20240228,869,5.98,20241209,0.03,N,021040,2500,542 억,,57661,N,N,0,N,00,N 20250206,150319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,921,6,2,0.66,14932866,16211,138.14,937,937,918,1189,641,915,921.16,0.27,0,481,933,923,917,907,901,929,913,543,274,2500,580,1,1,21704774,200,-4.98,0.32,12,0.07,-185.00,2910.00,2257,20240228,-59.19,869,20241209,5.98,1099,-16.20,20250122,896,2.79,20250102,4515,-79.60,20240228,869,5.98,20241209,0.03,N,021040,2500,542 억,,57661,N,N,0,N,00,N 20250206,140321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,930,15,2,1.64,13489661,14650,124.84,937,937,918,1189,641,915,920.80,0.27,0,508,933,923,917,907,901,929,913,543,274,2500,580,1,1,21704774,202,-5.03,0.32,12,0.07,-185.00,2910.00,2257,20240228,-58.79,869,20241209,7.02,1099,-15.38,20250122,896,3.79,20250102,4515,-79.40,20240228,869,7.02,20241209,0.03,N,021040,2500,542 억,,57661,N,N,0,N,00,N diff --git a/021050/price/prices-20250201.csv b/021050/price/prices-20250201.csv index 8fbf29397261..e099ae58a06d 100644 --- a/021050/price/prices-20250201.csv +++ b/021050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1155,-2,5,-0.17,122890713,106668,109.32,1157,1163,1143,1504,810,1157,1152.09,2.09,0,-17337,1175,1165,1160,1150,1145,1171,1156,237,347,500,830,1,1,47474590,548,-5.40,0.44,12,0.22,-214.00,2612.00,2005,20240521,-42.39,990,20241210,16.67,1219,-5.25,20250120,1120,3.12,20250102,2005,-42.39,20240521,990,16.67,20241210,1.51,N,021050,500,237 억,,990252,N,N,2,N,00,N +20250207,150326,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1160,3,2,0.26,118007437,102442,104.99,1157,1163,1143,1504,810,1157,1151.94,2.09,0,-17588,1175,1165,1160,1150,1145,1171,1156,237,347,500,830,1,1,47474590,551,-5.42,0.44,12,0.22,-214.00,2612.00,2005,20240521,-42.14,990,20241210,17.17,1219,-4.84,20250120,1120,3.57,20250102,2005,-42.14,20240521,990,17.17,20241210,1.51,N,021050,500,237 억,,990252,N,N,22,N,00,N +20250207,140325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1159,2,2,0.17,111451294,96785,99.19,1157,1163,1143,1504,810,1157,1151.53,2.09,0,-17721,1175,1165,1160,1150,1145,1171,1156,237,347,500,830,1,1,47474590,550,-5.42,0.44,12,0.20,-214.00,2612.00,2005,20240521,-42.19,990,20241210,17.07,1219,-4.92,20250120,1120,3.48,20250102,2005,-42.19,20240521,990,17.07,20241210,1.51,N,021050,500,237 억,,990252,N,N,22,N,00,N +20250207,130324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1160,3,2,0.26,107024664,92956,95.27,1157,1163,1143,1504,810,1157,1151.35,2.09,0,-18840,1175,1165,1160,1150,1145,1171,1156,237,347,500,830,1,1,47474590,551,-5.42,0.44,12,0.20,-214.00,2612.00,2005,20240521,-42.14,990,20241210,17.17,1219,-4.84,20250120,1120,3.57,20250102,2005,-42.14,20240521,990,17.17,20241210,1.51,N,021050,500,237 억,,990252,N,N,22,N,00,N +20250207,120325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1146,-11,5,-0.95,81510118,70877,72.64,1157,1163,1143,1504,810,1157,1150.02,2.09,0,-12550,1175,1165,1160,1150,1145,1171,1156,237,347,500,830,1,1,47474590,544,-5.36,0.44,12,0.15,-214.00,2612.00,2005,20240521,-42.84,990,20241210,15.76,1219,-5.99,20250120,1120,2.32,20250102,2005,-42.84,20240521,990,15.76,20241210,1.51,N,021050,500,237 억,,990252,N,N,22,N,00,N +20250207,110324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1147,-10,5,-0.86,68806304,59812,61.30,1157,1163,1143,1504,810,1157,1150.38,2.09,0,-8516,1175,1165,1160,1150,1145,1171,1156,237,347,500,830,1,1,47474590,545,-5.36,0.44,12,0.13,-214.00,2612.00,2005,20240521,-42.79,990,20241210,15.86,1219,-5.91,20250120,1120,2.41,20250102,2005,-42.79,20240521,990,15.86,20241210,1.51,N,021050,500,237 억,,990252,N,N,22,N,00,N +20250207,100325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1151,-6,5,-0.52,34145433,29593,30.33,1157,1163,1147,1504,810,1157,1153.83,2.09,0,-4102,1175,1165,1160,1150,1145,1171,1156,237,347,500,830,1,1,47474590,546,-5.38,0.44,12,0.06,-214.00,2612.00,2005,20240521,-42.59,990,20241210,16.26,1219,-5.58,20250120,1120,2.77,20250102,2005,-42.59,20240521,990,16.26,20241210,1.51,N,021050,500,237 억,,990252,N,N,22,N,00,N +20250207,090326,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1153,-4,5,-0.35,2461998,2138,2.19,1157,1157,1150,1504,810,1157,1151.54,2.09,0,-2109,1175,1165,1160,1150,1145,1171,1156,237,347,500,830,1,1,47474590,547,-5.39,0.44,12,0.00,-214.00,2612.00,2005,20240521,-42.49,990,20241210,16.46,1219,-5.41,20250120,1120,2.95,20250102,2005,-42.49,20240521,990,16.46,20241210,1.51,N,021050,500,237 억,,990252,N,N,22,N,00,N 20250206,160318,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1157,-4,5,-0.34,112968092,97356,72.62,1155,1170,1155,1509,813,1161,1160.36,2.02,0,29533,1198,1179,1161,1142,1124,1189,1152,237,348,500,830,1,1,47474590,549,-5.41,0.44,12,0.21,-214.00,2612.00,2005,20240521,-42.29,990,20241210,16.87,1219,-5.09,20250120,1120,3.30,20250102,2005,-42.29,20240521,990,16.87,20241210,1.52,N,021050,500,237 억,,959065,N,N,22,N,00,N 20250206,150319,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1155,-6,5,-0.52,108318776,93338,69.62,1155,1170,1155,1509,813,1161,1160.50,2.02,0,30009,1198,1179,1161,1142,1124,1189,1152,237,348,500,830,1,1,47474590,548,-5.40,0.44,12,0.20,-214.00,2612.00,2005,20240521,-42.39,990,20241210,16.67,1219,-5.25,20250120,1120,3.12,20250102,2005,-42.39,20240521,990,16.67,20241210,1.52,N,021050,500,237 억,,959065,N,N,15,N,00,N 20250206,140322,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1159,-2,5,-0.17,88064625,75853,56.58,1155,1170,1155,1509,813,1161,1160.99,2.02,0,30303,1198,1179,1161,1142,1124,1189,1152,237,348,500,830,1,1,47474590,550,-5.42,0.44,12,0.16,-214.00,2612.00,2005,20240521,-42.19,990,20241210,17.07,1219,-4.92,20250120,1120,3.48,20250102,2005,-42.19,20240521,990,17.07,20241210,1.52,N,021050,500,237 억,,959065,N,N,15,N,00,N diff --git a/021080/price/prices-20250201.csv b/021080/price/prices-20250201.csv index 4c60f7f9e5fc..15bf4a1ed8ac 100644 --- a/021080/price/prices-20250201.csv +++ b/021080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160325,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2075,20,2,0.97,329842230,159467,198.66,2055,2100,2055,2670,1440,2055,2068.40,3.78,0,-8261,2085,2070,2050,2035,2015,2077,2042,240,615,500,1430,5,1,48000000,996,4.96,0.54,12,0.33,418.00,3851.00,3560,20240215,-41.71,2010,20250203,3.23,2300,-9.78,20250106,2010,3.23,20250203,3560,-41.71,20240215,2010,3.23,20250203,3.93,N,021080,500,240 억,,1814583,N,N,1,N,00,N +20250207,150327,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2070,15,2,0.73,301459030,145703,181.51,2055,2100,2055,2670,1440,2055,2069.00,3.78,0,-3445,2085,2070,2050,2035,2015,2077,2042,240,615,500,1430,5,1,48000000,994,4.95,0.54,12,0.30,418.00,3851.00,3560,20240215,-41.85,2010,20250203,2.99,2300,-10.00,20250106,2010,2.99,20250203,3560,-41.85,20240215,2010,2.99,20250203,3.93,N,021080,500,240 억,,1814583,N,N,0,N,00,N +20250207,140325,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2060,5,2,0.24,249026775,120265,149.82,2055,2100,2055,2670,1440,2055,2070.65,3.78,0,2793,2085,2070,2050,2035,2015,2077,2042,240,615,500,1430,5,1,48000000,989,4.93,0.53,12,0.25,418.00,3851.00,3560,20240215,-42.13,2010,20250203,2.49,2300,-10.43,20250106,2010,2.49,20250203,3560,-42.13,20240215,2010,2.49,20250203,3.93,N,021080,500,240 억,,1814583,N,N,0,N,00,N +20250207,130325,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2070,15,2,0.73,204808935,98825,123.11,2055,2100,2055,2670,1440,2055,2072.44,3.78,0,18803,2085,2070,2050,2035,2015,2077,2042,240,615,500,1430,5,1,48000000,994,4.95,0.54,12,0.21,418.00,3851.00,3560,20240215,-41.85,2010,20250203,2.99,2300,-10.00,20250106,2010,2.99,20250203,3560,-41.85,20240215,2010,2.99,20250203,3.93,N,021080,500,240 억,,1814583,N,N,0,N,00,N +20250207,120325,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2080,25,2,1.22,188604665,90999,113.36,2055,2100,2055,2670,1440,2055,2072.60,3.78,0,25121,2085,2070,2050,2035,2015,2077,2042,240,615,500,1430,5,1,48000000,998,4.98,0.54,12,0.19,418.00,3851.00,3560,20240215,-41.57,2010,20250203,3.48,2300,-9.57,20250106,2010,3.48,20250203,3560,-41.57,20240215,2010,3.48,20250203,3.93,N,021080,500,240 억,,1814583,N,N,0,N,00,N +20250207,110324,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2070,15,2,0.73,174512865,84209,104.90,2055,2100,2055,2670,1440,2055,2072.38,3.78,0,26652,2085,2070,2050,2035,2015,2077,2042,240,615,500,1430,5,1,48000000,994,4.95,0.54,12,0.18,418.00,3851.00,3560,20240215,-41.85,2010,20250203,2.99,2300,-10.00,20250106,2010,2.99,20250203,3560,-41.85,20240215,2010,2.99,20250203,3.93,N,021080,500,240 억,,1814583,N,N,0,N,00,N +20250207,100325,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2085,30,2,1.46,78053940,37569,46.80,2055,2100,2055,2670,1440,2055,2077.62,3.78,0,2029,2085,2070,2050,2035,2015,2077,2042,240,615,500,1430,5,1,48000000,1001,4.99,0.54,12,0.08,418.00,3851.00,3560,20240215,-41.43,2010,20250203,3.73,2300,-9.35,20250106,2010,3.73,20250203,3560,-41.43,20240215,2010,3.73,20250203,3.93,N,021080,500,240 억,,1814583,N,N,0,N,00,N +20250207,090326,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2060,5,2,0.24,3451245,1677,2.09,2055,2065,2055,2670,1440,2055,2057.99,3.78,0,906,2085,2070,2050,2035,2015,2077,2042,240,615,500,1430,5,1,48000000,989,4.93,0.53,12,0.00,418.00,3851.00,3560,20240215,-42.13,2010,20250203,2.49,2300,-10.43,20250106,2010,2.49,20250203,3560,-42.13,20240215,2010,2.49,20250203,3.93,N,021080,500,240 억,,1814583,N,N,0,N,00,N 20250206,160318,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2055,15,2,0.74,164141170,80222,75.29,2035,2065,2030,2650,1430,2040,2046.09,3.78,0,-1215,2083,2061,2043,2021,2003,2052,2012,240,610,500,1420,5,1,48000000,986,4.92,0.53,12,0.17,418.00,3851.00,3560,20240215,-42.28,2010,20250203,2.24,2300,-10.65,20250106,2010,2.24,20250203,3560,-42.28,20240215,2010,2.24,20250203,3.88,N,021080,500,240 억,,1815798,N,N,0,N,00,N 20250206,150319,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2060,20,2,0.98,148278755,72519,68.06,2035,2060,2030,2650,1430,2040,2044.69,3.78,0,-4878,2083,2061,2043,2021,2003,2052,2012,240,610,500,1420,5,1,48000000,989,4.93,0.53,12,0.15,418.00,3851.00,3560,20240215,-42.13,2010,20250203,2.49,2300,-10.43,20250106,2010,2.49,20250203,3560,-42.13,20240215,2010,2.49,20250203,3.88,N,021080,500,240 억,,1815798,N,N,0,N,00,N 20250206,140322,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2060,20,2,0.98,140787315,68875,64.64,2035,2060,2030,2650,1430,2040,2044.10,3.78,0,-5033,2083,2061,2043,2021,2003,2052,2012,240,610,500,1420,5,1,48000000,989,4.93,0.53,12,0.14,418.00,3851.00,3560,20240215,-42.13,2010,20250203,2.49,2300,-10.43,20250106,2010,2.49,20250203,3560,-42.13,20240215,2010,2.49,20250203,3.88,N,021080,500,240 억,,1815798,N,N,0,N,00,N diff --git a/021240/price/prices-20250201.csv b/021240/price/prices-20250201.csv index 7f0dfc0ecb80..389f2ef7aac0 100644 --- a/021240/price/prices-20250201.csv +++ b/021240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160326,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,77800,-1000,5,-1.27,12332516200,157543,127.77,78000,79700,77100,102400,55200,78800,78280.35,61.08,0,-42936,81933,80366,78533,76966,75133,81150,77750,407,23600,500,59880,100,1,72563745,56455,12.18,2.13,12,0.22,6386.00,36464.00,81900,20250117,-5.01,49600,20240306,56.85,81900,-5.01,20250117,63600,22.33,20250106,81900,-5.01,20250117,49600,56.85,20240306,0.03,N,021240,500,406 억,,44321245,N,N,515,N,00,N +20250207,150327,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,77900,-900,5,-1.14,10071301500,128482,104.20,78000,79700,77100,102400,55200,78800,78386.87,61.08,0,-36103,81933,80366,78533,76966,75133,81150,77750,407,23600,500,59880,100,1,72563745,56527,12.20,2.14,12,0.18,6386.00,36464.00,81900,20250117,-4.88,49600,20240306,57.06,81900,-4.88,20250117,63600,22.48,20250106,81900,-4.88,20250117,49600,57.06,20240306,0.03,N,021240,500,406 억,,44321245,N,N,97,N,00,N +20250207,140326,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,78200,-600,5,-0.76,8032355400,102315,82.98,78000,79700,77100,102400,55200,78800,78506.14,61.08,0,-27944,81933,80366,78533,76966,75133,81150,77750,407,23600,500,59880,100,1,72563745,56745,12.25,2.14,12,0.14,6386.00,36464.00,81900,20250117,-4.52,49600,20240306,57.66,81900,-4.52,20250117,63600,22.96,20250106,81900,-4.52,20250117,49600,57.66,20240306,0.03,N,021240,500,406 억,,44321245,N,N,97,N,00,N +20250207,130325,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,78000,-800,5,-1.02,6602045200,83962,68.10,78000,79700,77100,102400,55200,78800,78631.35,61.08,0,-23184,81933,80366,78533,76966,75133,81150,77750,407,23600,500,59880,100,1,72563745,56600,12.21,2.14,12,0.12,6386.00,36464.00,81900,20250117,-4.76,49600,20240306,57.26,81900,-4.76,20250117,63600,22.64,20250106,81900,-4.76,20250117,49600,57.26,20240306,0.03,N,021240,500,406 억,,44321245,N,N,97,N,00,N +20250207,120325,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,78800,0,3,0.00,5244598800,66644,54.05,78000,79700,77100,102400,55200,78800,78695.74,61.08,0,-16748,81933,80366,78533,76966,75133,81150,77750,407,23600,500,59880,100,1,72563745,57180,12.34,2.16,12,0.09,6386.00,36464.00,81900,20250117,-3.79,49600,20240306,58.87,81900,-3.79,20250117,63600,23.90,20250106,81900,-3.79,20250117,49600,58.87,20240306,0.03,N,021240,500,406 억,,44321245,N,N,97,N,00,N +20250207,110324,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,79400,600,2,0.76,4214426400,53576,43.45,78000,79700,77100,102400,55200,78800,78662.58,61.08,0,-10740,81933,80366,78533,76966,75133,81150,77750,407,23600,500,59880,100,1,72563745,57616,12.43,2.18,12,0.07,6386.00,36464.00,81900,20250117,-3.05,49600,20240306,60.08,81900,-3.05,20250117,63600,24.84,20250106,81900,-3.05,20250117,49600,60.08,20240306,0.03,N,021240,500,406 억,,44321245,N,N,97,N,00,N +20250207,100325,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,78300,-500,5,-0.63,2594920500,33124,26.86,78000,79100,77100,102400,55200,78800,78339.59,61.08,0,-8138,81933,80366,78533,76966,75133,81150,77750,407,23600,500,59880,100,1,72563745,56817,12.26,2.15,12,0.05,6386.00,36464.00,81900,20250117,-4.40,49600,20240306,57.86,81900,-4.40,20250117,63600,23.11,20250106,81900,-4.40,20250117,49600,57.86,20240306,0.03,N,021240,500,406 억,,44321245,N,N,97,N,00,N +20250207,090326,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,78700,-100,5,-0.13,840196700,10780,8.74,78000,78700,77100,102400,55200,78800,77940.32,61.08,0,-937,81933,80366,78533,76966,75133,81150,77750,407,23600,500,59880,100,1,72563745,57108,12.32,2.16,12,0.01,6386.00,36464.00,81900,20250117,-3.91,49600,20240306,58.67,81900,-3.91,20250117,63600,23.74,20250106,81900,-3.91,20250117,49600,58.67,20240306,0.03,N,021240,500,406 억,,44321245,N,N,97,N,00,N 20250206,160319,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,78800,-400,5,-0.51,7959308600,100952,48.32,78000,80100,76700,102900,55500,79200,78842.51,60.09,0,-15158,82066,80632,79066,77632,76066,81350,78350,407,23700,500,60190,100,1,73799619,58154,12.34,2.16,12,0.14,6386.00,36464.00,81900,20250117,-3.79,49600,20240306,58.87,81900,-3.79,20250117,63600,23.90,20250106,81900,-3.79,20250117,49600,58.87,20240306,0.04,N,021240,500,406 억,,44349784,N,N,97,N,00,N 20250206,150320,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,78500,-700,5,-0.88,6091865600,77237,36.97,78000,80100,76700,102900,55500,79200,78872.37,60.09,0,-12674,82066,80632,79066,77632,76066,81350,78350,407,23700,500,60190,100,1,73799619,57933,12.29,2.15,12,0.10,6386.00,36464.00,81900,20250117,-4.15,49600,20240306,58.27,81900,-4.15,20250117,63600,23.43,20250106,81900,-4.15,20250117,49600,58.27,20240306,0.04,N,021240,500,406 억,,44349784,N,N,15,N,00,N 20250206,140322,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,78700,-500,5,-0.63,4893213700,61973,29.67,78000,80100,76700,102900,55500,79200,78957.19,60.09,0,-11364,82066,80632,79066,77632,76066,81350,78350,407,23700,500,60190,100,1,73799619,58080,12.32,2.16,12,0.08,6386.00,36464.00,81900,20250117,-3.91,49600,20240306,58.67,81900,-3.91,20250117,63600,23.74,20250106,81900,-3.91,20250117,49600,58.67,20240306,0.04,N,021240,500,406 억,,44349784,N,N,15,N,00,N diff --git a/021320/price/prices-20250201.csv b/021320/price/prices-20250201.csv index 84dabac38492..babfebed5c54 100644 --- a/021320/price/prices-20250201.csv +++ b/021320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3875,5,2,0.13,17729680,4582,25.21,3870,3885,3840,5030,2710,3870,3869.42,1.17,0,-284,3913,3891,3848,3826,3783,3902,3837,1070,1160,5000,2780,5,1,21400000,829,8.01,0.18,12,0.02,484.00,21323.00,5750,20240408,-32.61,3750,20250203,3.33,4140,-6.40,20250107,3750,3.33,20250203,5750,-32.61,20240408,3750,3.33,20250203,0.00,N,021320,5000,1070 억,,250630,N,N,0,N,00,N +20250207,150327,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3880,10,2,0.26,16714700,4320,23.76,3870,3885,3840,5030,2710,3870,3869.14,1.17,0,-253,3913,3891,3848,3826,3783,3902,3837,1070,1160,5000,2780,5,1,21400000,830,8.02,0.18,12,0.02,484.00,21323.00,5750,20240408,-32.52,3750,20250203,3.47,4140,-6.28,20250107,3750,3.47,20250203,5750,-32.52,20240408,3750,3.47,20250203,0.00,N,021320,5000,1070 억,,250630,N,N,0,N,00,N +20250207,140326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3875,5,2,0.13,8927955,2313,12.72,3870,3885,3840,5030,2710,3870,3859.90,1.17,0,-256,3913,3891,3848,3826,3783,3902,3837,1070,1160,5000,2780,5,1,21400000,829,8.01,0.18,12,0.01,484.00,21323.00,5750,20240408,-32.61,3750,20250203,3.33,4140,-6.40,20250107,3750,3.33,20250203,5750,-32.61,20240408,3750,3.33,20250203,0.00,N,021320,5000,1070 억,,250630,N,N,0,N,00,N +20250207,130325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3870,0,3,0.00,8381915,2172,11.95,3870,3885,3840,5030,2710,3870,3859.08,1.17,0,-278,3913,3891,3848,3826,3783,3902,3837,1070,1160,5000,2780,5,1,21400000,828,8.00,0.18,12,0.01,484.00,21323.00,5750,20240408,-32.70,3750,20250203,3.20,4140,-6.52,20250107,3750,3.20,20250203,5750,-32.70,20240408,3750,3.20,20250203,0.00,N,021320,5000,1070 억,,250630,N,N,0,N,00,N +20250207,120326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3870,0,3,0.00,7042545,1826,10.05,3870,3885,3840,5030,2710,3870,3856.82,1.17,0,-243,3913,3891,3848,3826,3783,3902,3837,1070,1160,5000,2780,5,1,21400000,828,8.00,0.18,12,0.01,484.00,21323.00,5750,20240408,-32.70,3750,20250203,3.20,4140,-6.52,20250107,3750,3.20,20250203,5750,-32.70,20240408,3750,3.20,20250203,0.00,N,021320,5000,1070 억,,250630,N,N,0,N,00,N +20250207,110325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3875,5,2,0.13,6759915,1753,9.64,3870,3885,3840,5030,2710,3870,3856.20,1.17,0,-243,3913,3891,3848,3826,3783,3902,3837,1070,1160,5000,2780,5,1,21400000,829,8.01,0.18,12,0.01,484.00,21323.00,5750,20240408,-32.61,3750,20250203,3.33,4140,-6.40,20250107,3750,3.33,20250203,5750,-32.61,20240408,3750,3.33,20250203,0.00,N,021320,5000,1070 억,,250630,N,N,0,N,00,N +20250207,100325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3845,-25,5,-0.65,3688935,957,5.26,3870,3885,3840,5030,2710,3870,3854.69,1.17,0,-37,3913,3891,3848,3826,3783,3902,3837,1070,1160,5000,2780,5,1,21400000,823,7.94,0.18,12,0.00,484.00,21323.00,5750,20240408,-33.13,3750,20250203,2.53,4140,-7.13,20250107,3750,2.53,20250203,5750,-33.13,20240408,3750,2.53,20250203,0.00,N,021320,5000,1070 억,,250630,N,N,0,N,00,N +20250207,090327,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3885,15,2,0.39,340575,88,0.48,3870,3885,3870,5030,2710,3870,3870.17,1.17,0,-17,3913,3891,3848,3826,3783,3902,3837,1070,1160,5000,2780,5,1,21400000,831,8.03,0.18,12,0.00,484.00,21323.00,5750,20240408,-32.43,3750,20250203,3.60,4140,-6.16,20250107,3750,3.60,20250203,5750,-32.43,20240408,3750,3.60,20250203,0.00,N,021320,5000,1070 억,,250630,N,N,0,N,00,N 20250206,160319,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3870,65,2,1.71,69784820,18178,380.21,3805,3870,3805,4945,2665,3805,3838.95,1.17,0,161,3848,3826,3813,3791,3778,3822,3787,1070,1140,5000,2730,5,1,21400000,828,8.00,0.18,12,0.08,484.00,21323.00,5750,20240408,-32.70,3750,20250203,3.20,4140,-6.52,20250107,3750,3.20,20250203,5750,-32.70,20240408,3750,3.20,20250203,0.00,N,021320,5000,1070 억,,250469,N,N,0,N,00,N 20250206,150320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3870,65,2,1.71,66771045,17398,363.90,3805,3870,3805,4945,2665,3805,3837.86,1.17,0,147,3848,3826,3813,3791,3778,3822,3787,1070,1140,5000,2730,5,1,21400000,828,8.00,0.18,12,0.08,484.00,21323.00,5750,20240408,-32.70,3750,20250203,3.20,4140,-6.52,20250107,3750,3.20,20250203,5750,-32.70,20240408,3750,3.20,20250203,0.00,N,021320,5000,1070 억,,250469,N,N,0,N,00,N 20250206,140322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3845,40,2,1.05,54553780,14237,297.78,3805,3855,3805,4945,2665,3805,3831.83,1.17,0,124,3848,3826,3813,3791,3778,3822,3787,1070,1140,5000,2730,5,1,21400000,823,7.94,0.18,12,0.07,484.00,21323.00,5750,20240408,-33.13,3750,20250203,2.53,4140,-7.13,20250107,3750,2.53,20250203,5750,-33.13,20240408,3750,2.53,20250203,0.00,N,021320,5000,1070 억,,250469,N,N,0,N,00,N diff --git a/021650/price/prices-20250201.csv b/021650/price/prices-20250201.csv index d1fc6fac017c..757e6a59e89d 100644 --- a/021650/price/prices-20250201.csv +++ b/021650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,40,2,1.83,39324925,17726,223.36,2180,2255,2180,2840,1530,2185,2219.11,3.42,0,9,2225,2205,2180,2160,2135,2215,2170,82,655,500,1520,5,1,16350563,364,4.41,0.42,12,0.11,505.00,5299.00,2845,20240219,-21.79,1920,20241210,15.89,2380,-6.51,20250108,2110,5.45,20250205,2845,-21.79,20240219,1920,15.89,20241210,0.96,N,021650,500,81 억,,559241,N,N,0,N,00,N +20250207,150327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,45,2,2.06,39169150,17656,222.48,2180,2255,2180,2840,1530,2185,2219.08,3.42,0,5,2225,2205,2180,2160,2135,2215,2170,82,655,500,1520,5,1,16350563,365,4.42,0.42,12,0.11,505.00,5299.00,2845,20240219,-21.62,1920,20241210,16.15,2380,-6.30,20250108,2110,5.69,20250205,2845,-21.62,20240219,1920,16.15,20241210,0.96,N,021650,500,81 억,,559241,N,N,0,N,00,N +20250207,140326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,65,2,2.97,32248020,14529,183.08,2180,2255,2180,2840,1530,2185,2220.34,3.42,0,-63,2225,2205,2180,2160,2135,2215,2170,82,655,500,1520,5,1,16350563,368,4.46,0.42,12,0.09,505.00,5299.00,2845,20240219,-20.91,1920,20241210,17.19,2380,-5.46,20250108,2110,6.64,20250205,2845,-20.91,20240219,1920,17.19,20241210,0.96,N,021650,500,81 억,,559241,N,N,0,N,00,N +20250207,130325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,60,2,2.75,25483630,11521,145.17,2180,2245,2180,2840,1530,2185,2212.70,3.42,0,185,2225,2205,2180,2160,2135,2215,2170,82,655,500,1520,5,1,16350563,367,4.45,0.42,12,0.07,505.00,5299.00,2845,20240219,-21.09,1920,20241210,16.93,2380,-5.67,20250108,2110,6.40,20250205,2845,-21.09,20240219,1920,16.93,20241210,0.96,N,021650,500,81 억,,559241,N,N,0,N,00,N +20250207,120326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,50,2,2.29,21972145,9950,125.38,2180,2235,2180,2840,1530,2185,2209.03,3.42,0,144,2225,2205,2180,2160,2135,2215,2170,82,655,500,1520,5,1,16350563,365,4.43,0.42,12,0.06,505.00,5299.00,2845,20240219,-21.44,1920,20241210,16.41,2380,-6.09,20250108,2110,5.92,20250205,2845,-21.44,20240219,1920,16.41,20241210,0.96,N,021650,500,81 억,,559241,N,N,0,N,00,N +20250207,110325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,30,2,1.37,15590300,7073,89.13,2180,2215,2180,2840,1530,2185,2205.11,3.42,0,-19,2225,2205,2180,2160,2135,2215,2170,82,655,500,1520,5,1,16350563,362,4.39,0.42,12,0.04,505.00,5299.00,2845,20240219,-22.14,1920,20241210,15.36,2380,-6.93,20250108,2110,4.98,20250205,2845,-22.14,20240219,1920,15.36,20241210,0.96,N,021650,500,81 억,,559241,N,N,0,N,00,N +20250207,100326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2190,5,2,0.23,2196070,1006,12.68,2180,2190,2180,2840,1530,2185,2182.02,3.42,0,-19,2225,2205,2180,2160,2135,2215,2170,82,655,500,1520,5,1,16350563,358,4.34,0.41,12,0.01,505.00,5299.00,2845,20240219,-23.02,1920,20241210,14.06,2380,-7.98,20250108,2110,3.79,20250205,2845,-23.02,20240219,1920,14.06,20241210,0.96,N,021650,500,81 억,,559241,N,N,0,N,00,N +20250207,090327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2180,-5,5,-0.23,723185,331,4.17,2180,2180,2180,2840,1530,2185,2180.00,3.42,0,-1,2225,2205,2180,2160,2135,2215,2170,82,655,500,1520,5,1,16350563,356,4.32,0.41,12,0.00,505.00,5299.00,2845,20240219,-23.37,1920,20241210,13.54,2380,-8.40,20250108,2110,3.32,20250205,2845,-23.37,20240219,1920,13.54,20241210,0.96,N,021650,500,81 억,,559241,N,N,0,N,00,N 20250206,160319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2185,0,3,0.00,17246725,7936,144.26,2175,2200,2155,2840,1530,2185,2173.23,3.42,0,-216,2261,2222,2166,2127,2071,2195,2100,82,655,500,1520,5,1,16350563,357,4.33,0.41,12,0.05,505.00,5299.00,2845,20240219,-23.20,1920,20241210,13.80,2380,-8.19,20250108,2110,3.55,20250205,2845,-23.20,20240219,1920,13.80,20241210,0.96,N,021650,500,81 억,,559415,N,N,0,N,00,N 20250206,150320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2185,0,3,0.00,14051670,6467,117.56,2175,2200,2155,2840,1530,2185,2172.83,3.42,0,-103,2261,2222,2166,2127,2071,2195,2100,82,655,500,1520,5,1,16350563,357,4.33,0.41,12,0.04,505.00,5299.00,2845,20240219,-23.20,1920,20241210,13.80,2380,-8.19,20250108,2110,3.55,20250205,2845,-23.20,20240219,1920,13.80,20241210,0.96,N,021650,500,81 억,,559415,N,N,0,N,00,N 20250206,140322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2165,-20,5,-0.92,12172625,5601,101.82,2175,2200,2155,2840,1530,2185,2173.29,3.42,0,-125,2261,2222,2166,2127,2071,2195,2100,82,655,500,1520,5,1,16350563,354,4.29,0.41,12,0.03,505.00,5299.00,2845,20240219,-23.90,1920,20241210,12.76,2380,-9.03,20250108,2110,2.61,20250205,2845,-23.90,20240219,1920,12.76,20241210,0.96,N,021650,500,81 억,,559415,N,N,0,N,00,N diff --git a/021820/price/prices-20250201.csv b/021820/price/prices-20250201.csv index 51f1a1596c47..9c86cfed0505 100644 --- a/021820/price/prices-20250201.csv +++ b/021820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7690,-10,5,-0.13,125274570,16202,102.17,7740,7880,7650,10010,5390,7700,7732.84,2.51,0,-193,7920,7810,7740,7630,7560,7775,7595,50,2310,500,5540,10,1,10000000,769,1.39,0.13,06,0.16,5535.00,58958.00,9700,20240219,-20.72,6390,20240125,20.34,9350,-17.75,20250120,7200,6.81,20250102,9700,-20.72,20240219,6460,19.04,20241114,0.01,N,021820,500,50 억,,251209,N,N,1,N,00,N +20250207,150328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7720,20,2,0.26,118212310,15284,96.38,7740,7880,7650,10010,5390,7700,7734.38,2.51,0,130,7920,7810,7740,7630,7560,7775,7595,50,2310,500,5540,10,1,10000000,772,1.39,0.13,06,0.15,5535.00,58958.00,9700,20240219,-20.41,6390,20240125,20.81,9350,-17.43,20250120,7200,7.22,20250102,9700,-20.41,20240219,6460,19.50,20241114,0.01,N,021820,500,50 억,,251209,N,N,4,N,00,N +20250207,140326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7710,10,2,0.13,118204590,15283,96.37,7740,7880,7650,10010,5390,7700,7734.38,2.51,0,131,7920,7810,7740,7630,7560,7775,7595,50,2310,500,5540,10,1,10000000,771,1.39,0.13,06,0.15,5535.00,58958.00,9700,20240219,-20.52,6390,20240125,20.66,9350,-17.54,20250120,7200,7.08,20250102,9700,-20.52,20240219,6460,19.35,20241114,0.01,N,021820,500,50 억,,251209,N,N,4,N,00,N +20250207,130326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7750,50,2,0.65,75011340,9681,61.05,7740,7880,7690,10010,5390,7700,7748.30,2.51,0,182,7920,7810,7740,7630,7560,7775,7595,50,2310,500,5540,10,1,10000000,775,1.40,0.13,06,0.10,5535.00,58958.00,9700,20240219,-20.10,6390,20240125,21.28,9350,-17.11,20250120,7200,7.64,20250102,9700,-20.10,20240219,6460,19.97,20241114,0.01,N,021820,500,50 억,,251209,N,N,4,N,00,N +20250207,120326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7740,40,2,0.52,38258690,4942,31.16,7740,7880,7690,10010,5390,7700,7741.54,2.51,0,147,7920,7810,7740,7630,7560,7775,7595,50,2310,500,5540,10,1,10000000,774,1.40,0.13,06,0.05,5535.00,58958.00,9700,20240219,-20.21,6390,20240125,21.13,9350,-17.22,20250120,7200,7.50,20250102,9700,-20.21,20240219,6460,19.81,20241114,0.01,N,021820,500,50 억,,251209,N,N,4,N,00,N +20250207,110325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7740,40,2,0.52,13986130,1801,11.36,7740,7880,7700,10010,5390,7700,7765.76,2.51,0,-41,7920,7810,7740,7630,7560,7775,7595,50,2310,500,5540,10,1,10000000,774,1.40,0.13,06,0.02,5535.00,58958.00,9700,20240219,-20.21,6390,20240125,21.13,9350,-17.22,20250120,7200,7.50,20250102,9700,-20.21,20240219,6460,19.81,20241114,0.01,N,021820,500,50 억,,251209,N,N,4,N,00,N +20250207,100326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7740,40,2,0.52,1892030,245,1.54,7740,7750,7700,10010,5390,7700,7722.57,2.51,0,0,7920,7810,7740,7630,7560,7775,7595,50,2310,500,5540,10,1,10000000,774,1.40,0.13,06,0.00,5535.00,58958.00,9700,20240219,-20.21,6390,20240125,21.13,9350,-17.22,20250120,7200,7.50,20250102,9700,-20.21,20240219,6460,19.81,20241114,0.01,N,021820,500,50 억,,251209,N,N,4,N,00,N +20250207,090327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7700,0,3,0.00,540720,70,0.44,7740,7740,7700,10010,5390,7700,7724.57,2.51,0,0,7920,7810,7740,7630,7560,7775,7595,50,2310,500,5540,10,1,10000000,770,1.39,0.13,06,0.00,5535.00,58958.00,9700,20240219,-20.62,6390,20240125,20.50,9350,-17.65,20250120,7200,6.94,20250102,9700,-20.62,20240219,6460,19.20,20241114,0.01,N,021820,500,50 억,,251209,N,N,4,N,00,N 20250206,160319,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7700,-70,5,-0.90,122399210,15857,94.01,7770,7850,7670,10100,5440,7770,7718.94,2.50,0,578,7923,7846,7733,7656,7543,7885,7695,50,2330,500,5590,10,1,10000000,770,1.39,0.13,06,0.16,5535.00,58958.00,9700,20240219,-20.62,6390,20240125,20.50,9350,-17.65,20250120,7200,6.94,20250102,9700,-20.62,20240219,6460,19.20,20241114,0.01,N,021820,500,50 억,,250471,N,N,4,N,00,N 20250206,150320,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7740,-30,5,-0.39,116900500,15145,89.79,7770,7850,7670,10100,5440,7770,7718.75,2.50,0,786,7923,7846,7733,7656,7543,7885,7695,50,2330,500,5590,10,1,10000000,774,1.40,0.13,06,0.15,5535.00,58958.00,9700,20240219,-20.21,6390,20240125,21.13,9350,-17.22,20250120,7200,7.50,20250102,9700,-20.21,20240219,6460,19.81,20241114,0.01,N,021820,500,50 억,,250471,N,N,3,N,00,N 20250206,140323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7750,-20,5,-0.26,112977720,14638,86.78,7770,7850,7670,10100,5440,7770,7718.11,2.50,0,751,7923,7846,7733,7656,7543,7885,7695,50,2330,500,5590,10,1,10000000,775,1.40,0.13,06,0.15,5535.00,58958.00,9700,20240219,-20.10,6390,20240125,21.28,9350,-17.11,20250120,7200,7.64,20250102,9700,-20.10,20240219,6460,19.97,20241114,0.01,N,021820,500,50 억,,250471,N,N,3,N,00,N diff --git a/021880/price/prices-20250201.csv b/021880/price/prices-20250201.csv index d55b508aa01d..f7dbde4b882c 100644 --- a/021880/price/prices-20250201.csv +++ b/021880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,0,3,0.00,12846768,49646,46.30,259,264,256,336,182,259,258.77,0.74,0,-9522,268,263,259,254,250,266,257,761,77,500,180,1,1,152184408,394,8.63,0.65,03,0.03,30.00,397.00,514,20240813,-49.61,250,20250204,3.60,307,-15.64,20250108,250,3.60,20250204,514,-49.61,20240813,250,3.60,20250204,0.00,N,021880,500,760 억,,1130807,N,N,0,N,00,N +20250207,150328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,260,1,2,0.39,12407762,47951,44.72,259,264,256,336,182,259,258.76,0.74,0,-9032,268,263,259,254,250,266,257,761,77,500,180,1,1,152184408,396,8.67,0.65,03,0.03,30.00,397.00,514,20240813,-49.42,250,20250204,4.00,307,-15.31,20250108,250,4.00,20250204,514,-49.42,20240813,250,4.00,20250204,0.00,N,021880,500,760 억,,1130807,N,N,0,N,00,N +20250207,140327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,0,3,0.00,8094343,31269,29.16,259,264,256,336,182,259,258.86,0.74,0,-8693,268,263,259,254,250,266,257,761,77,500,180,1,1,152184408,394,8.63,0.65,03,0.02,30.00,397.00,514,20240813,-49.61,250,20250204,3.60,307,-15.64,20250108,250,3.60,20250204,514,-49.61,20240813,250,3.60,20250204,0.00,N,021880,500,760 억,,1130807,N,N,0,N,00,N +20250207,130326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,256,-3,5,-1.16,8013239,30955,28.87,259,264,256,336,182,259,258.87,0.74,0,-8470,268,263,259,254,250,266,257,761,77,500,180,1,1,152184408,390,8.53,0.64,03,0.02,30.00,397.00,514,20240813,-50.19,250,20250204,2.40,307,-16.61,20250108,250,2.40,20250204,514,-50.19,20240813,250,2.40,20250204,0.00,N,021880,500,760 억,,1130807,N,N,0,N,00,N +20250207,120326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,-2,5,-0.77,6664628,25700,23.97,259,264,257,336,182,259,259.32,0.74,0,-8365,268,263,259,254,250,266,257,761,77,500,180,1,1,152184408,391,8.57,0.65,03,0.02,30.00,397.00,514,20240813,-50.00,250,20250204,2.80,307,-16.29,20250108,250,2.80,20250204,514,-50.00,20240813,250,2.80,20250204,0.00,N,021880,500,760 억,,1130807,N,N,0,N,00,N +20250207,110326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,0,3,0.00,6393802,24650,22.99,259,264,257,336,182,259,259.38,0.74,0,-8929,268,263,259,254,250,266,257,761,77,500,180,1,1,152184408,394,8.63,0.65,03,0.02,30.00,397.00,514,20240813,-49.61,250,20250204,3.60,307,-15.64,20250108,250,3.60,20250204,514,-49.61,20240813,250,3.60,20250204,0.00,N,021880,500,760 억,,1130807,N,N,0,N,00,N +20250207,100326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,260,1,2,0.39,4610049,17762,16.57,259,264,257,336,182,259,259.55,0.74,0,-4391,268,263,259,254,250,266,257,761,77,500,180,1,1,152184408,396,8.67,0.65,03,0.01,30.00,397.00,514,20240813,-49.42,250,20250204,4.00,307,-15.31,20250108,250,4.00,20250204,514,-49.42,20240813,250,4.00,20250204,0.00,N,021880,500,760 억,,1130807,N,N,0,N,00,N +20250207,090328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,261,2,2,0.77,928778,3586,3.34,259,261,259,336,182,259,259.00,0.74,0,-534,268,263,259,254,250,266,257,761,77,500,180,1,1,152184408,397,8.70,0.66,03,0.00,30.00,397.00,514,20240813,-49.22,250,20250204,4.40,307,-14.98,20250108,250,4.40,20250204,514,-49.22,20240813,250,4.40,20250204,0.00,N,021880,500,760 억,,1130807,N,N,0,N,00,N 20250206,160320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,2,2,0.78,27642024,107223,74.33,258,264,255,334,180,257,257.80,0.75,0,-7998,260,258,255,253,250,259,254,761,77,500,170,1,1,152184408,394,8.63,0.65,03,0.07,30.00,397.00,514,20240813,-49.61,250,20250204,3.60,307,-15.64,20250108,250,3.60,20250204,514,-49.61,20240813,250,3.60,20250204,0.00,N,021880,500,760 억,,1138805,N,N,0,N,00,N 20250206,150321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,2,2,0.78,25665093,99564,69.02,258,264,255,334,180,257,257.77,0.75,0,-7608,260,258,255,253,250,259,254,761,77,500,170,1,1,152184408,394,8.63,0.65,03,0.07,30.00,397.00,514,20240813,-49.61,250,20250204,3.60,307,-15.64,20250108,250,3.60,20250204,514,-49.61,20240813,250,3.60,20250204,0.00,N,021880,500,760 억,,1138805,N,N,0,N,00,N 20250206,140323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,0,3,0.00,19996460,77575,53.78,258,264,255,334,180,257,257.77,0.75,0,-4932,260,258,255,253,250,259,254,761,77,500,170,1,1,152184408,391,8.57,0.65,03,0.05,30.00,397.00,514,20240813,-50.00,250,20250204,2.80,307,-16.29,20250108,250,2.80,20250204,514,-50.00,20240813,250,2.80,20250204,0.00,N,021880,500,760 억,,1138805,N,N,0,N,00,N diff --git a/022100/price/prices-20250201.csv b/022100/price/prices-20250201.csv index 69699fc11dbb..bcea6db74271 100644 --- a/022100/price/prices-20250201.csv +++ b/022100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160327,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,18810,-250,5,-1.31,8777278850,461944,91.33,18950,19440,18750,24750,13350,19060,19000.96,6.03,0,-67137,19713,19386,19133,18806,18553,19260,18680,760,5690,500,13720,10,1,152034729,28598,31.14,6.21,12,0.30,604.00,3029.00,62800,20240216,-70.05,17800,20250203,5.67,21250,-11.48,20250110,17800,5.67,20250203,62800,-70.05,20240216,17800,5.67,20250203,0.77,N,022100,500,760 억,,9173383,N,N,4604,N,00,N +20250207,150328,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,18850,-210,5,-1.10,7894148770,415023,82.05,18950,19440,18750,24750,13350,19060,19020.99,6.03,0,-46482,19713,19386,19133,18806,18553,19260,18680,760,5690,500,13720,10,1,152034729,28659,31.21,6.22,12,0.27,604.00,3029.00,62800,20240216,-69.98,17800,20250203,5.90,21250,-11.29,20250110,17800,5.90,20250203,62800,-69.98,20240216,17800,5.90,20250203,0.77,N,022100,500,760 억,,9173383,N,N,38174,N,00,N +20250207,140327,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,18850,-210,5,-1.10,7140457970,375054,74.15,18950,19440,18750,24750,13350,19060,19038.48,6.03,0,-42930,19713,19386,19133,18806,18553,19260,18680,760,5690,500,13720,10,1,152034729,28659,31.21,6.22,12,0.25,604.00,3029.00,62800,20240216,-69.98,17800,20250203,5.90,21250,-11.29,20250110,17800,5.90,20250203,62800,-69.98,20240216,17800,5.90,20250203,0.77,N,022100,500,760 억,,9173383,N,N,38174,N,00,N +20250207,130326,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,18920,-140,5,-0.73,6661074340,349650,69.13,18950,19440,18750,24750,13350,19060,19050.69,6.03,0,-33911,19713,19386,19133,18806,18553,19260,18680,760,5690,500,13720,10,1,152034729,28765,31.32,6.25,12,0.23,604.00,3029.00,62800,20240216,-69.87,17800,20250203,6.29,21250,-10.96,20250110,17800,6.29,20250203,62800,-69.87,20240216,17800,6.29,20250203,0.77,N,022100,500,760 억,,9173383,N,N,38174,N,00,N +20250207,120327,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,19080,20,2,0.10,6064769690,318205,62.91,18950,19440,18750,24750,13350,19060,19059.32,6.03,0,-24262,19713,19386,19133,18806,18553,19260,18680,760,5690,500,13720,10,1,152034729,29008,31.59,6.30,12,0.21,604.00,3029.00,62800,20240216,-69.62,17800,20250203,7.19,21250,-10.21,20250110,17800,7.19,20250203,62800,-69.62,20240216,17800,7.19,20250203,0.77,N,022100,500,760 억,,9173383,N,N,38174,N,00,N +20250207,110326,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,18940,-120,5,-0.63,5691053730,298545,59.02,18950,19440,18750,24750,13350,19060,19062.63,6.03,0,-29669,19713,19386,19133,18806,18553,19260,18680,760,5690,500,13720,10,1,152034729,28795,31.36,6.25,12,0.20,604.00,3029.00,62800,20240216,-69.84,17800,20250203,6.40,21250,-10.87,20250110,17800,6.40,20250203,62800,-69.84,20240216,17800,6.40,20250203,0.77,N,022100,500,760 억,,9173383,N,N,38174,N,00,N +20250207,100326,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,18920,-140,5,-0.73,4343752760,227216,44.92,18950,19440,18750,24750,13350,19060,19117.29,6.03,0,-24447,19713,19386,19133,18806,18553,19260,18680,760,5690,500,13720,10,1,152034729,28765,31.32,6.25,12,0.15,604.00,3029.00,62800,20240216,-69.87,17800,20250203,6.29,21250,-10.96,20250110,17800,6.29,20250203,62800,-69.87,20240216,17800,6.29,20250203,0.77,N,022100,500,760 억,,9173383,N,N,38174,N,00,N +20250207,090328,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,18870,-190,5,-1.00,348270490,18444,3.65,18950,19030,18750,24750,13350,19060,18882.46,6.03,0,-5019,19713,19386,19133,18806,18553,19260,18680,760,5690,500,13720,10,1,152034729,28689,31.24,6.23,12,0.01,604.00,3029.00,62800,20240216,-69.95,17800,20250203,6.01,21250,-11.20,20250110,17800,6.01,20250203,62800,-69.95,20240216,17800,6.01,20250203,0.77,N,022100,500,760 억,,9173383,N,N,38174,N,00,N 20250206,160320,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,19060,-280,5,-1.45,9519951520,501113,46.81,19450,19460,18880,25100,13540,19340,18997.53,6.13,0,-116363,20380,19860,19110,18590,17840,20120,18850,760,5760,500,13920,10,1,152034729,28978,31.56,6.29,12,0.33,604.00,3029.00,62800,20240216,-69.65,17800,20250203,7.08,21250,-10.31,20250110,17800,7.08,20250203,62800,-69.65,20240216,17800,7.08,20250203,0.81,N,022100,500,760 억,,9316422,N,N,38011,N,00,N 20250206,150321,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,19010,-330,5,-1.71,9011055110,474385,44.32,19450,19460,18880,25100,13540,19340,18995.23,6.13,0,-120263,20380,19860,19110,18590,17840,20120,18850,760,5760,500,13920,10,1,152034729,28902,31.47,6.28,12,0.31,604.00,3029.00,62800,20240216,-69.73,17800,20250203,6.80,21250,-10.54,20250110,17800,6.80,20250203,62800,-69.73,20240216,17800,6.80,20250203,0.81,N,022100,500,760 억,,9316422,N,N,12369,N,00,N 20250206,140323,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,18930,-410,5,-2.12,7576679570,398681,37.24,19450,19460,18880,25100,13540,19340,19004.36,6.13,0,-103608,20380,19860,19110,18590,17840,20120,18850,760,5760,500,13920,10,1,152034729,28780,31.34,6.25,12,0.26,604.00,3029.00,62800,20240216,-69.86,17800,20250203,6.35,21250,-10.92,20250110,17800,6.35,20250203,62800,-69.86,20240216,17800,6.35,20250203,0.81,N,022100,500,760 억,,9316422,N,N,12369,N,00,N diff --git a/022220/price/prices-20250201.csv b/022220/price/prices-20250201.csv index f375c195660e..637470da3edc 100644 --- a/022220/price/prices-20250201.csv +++ b/022220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,943,0,3,0.00,59045969,62161,94.26,950,998,939,1225,661,943,949.89,0.62,0,-9686,957,949,941,933,925,946,930,259,282,500,600,1,1,51794579,488,8.98,0.49,12,0.12,105.00,1932.00,1412,20240826,-33.22,801,20241210,17.73,1132,-16.70,20250110,921,2.39,20250204,1412,-33.22,20240826,801,17.73,20241210,1.70,N,022220,500,258 억,,322342,N,N,0,N,00,N +20250207,150328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,941,-2,5,-0.21,58163468,61225,92.84,950,998,939,1225,661,943,950.00,0.62,0,-9091,957,949,941,933,925,946,930,259,282,500,600,1,1,51794579,487,8.96,0.49,12,0.12,105.00,1932.00,1412,20240826,-33.36,801,20241210,17.48,1132,-16.87,20250110,921,2.17,20250204,1412,-33.36,20240826,801,17.48,20241210,1.70,N,022220,500,258 억,,322342,N,N,0,N,00,N +20250207,140327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,946,3,2,0.32,46417382,48787,73.98,950,998,939,1225,661,943,951.43,0.62,0,-8811,957,949,941,933,925,946,930,259,282,500,600,1,1,51794579,490,9.01,0.49,12,0.09,105.00,1932.00,1412,20240826,-33.00,801,20241210,18.10,1132,-16.43,20250110,921,2.71,20250204,1412,-33.00,20240826,801,18.10,20241210,1.70,N,022220,500,258 억,,322342,N,N,0,N,00,N +20250207,130326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,947,4,2,0.42,45327168,47635,72.23,950,998,939,1225,661,943,951.55,0.62,0,-8243,957,949,941,933,925,946,930,259,282,500,600,1,1,51794579,490,9.02,0.49,12,0.09,105.00,1932.00,1412,20240826,-32.93,801,20241210,18.23,1132,-16.34,20250110,921,2.82,20250204,1412,-32.93,20240826,801,18.23,20241210,1.70,N,022220,500,258 억,,322342,N,N,0,N,00,N +20250207,120327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,949,6,2,0.64,37829843,39730,60.25,950,998,939,1225,661,943,952.17,0.62,0,-6633,957,949,941,933,925,946,930,259,282,500,600,1,1,51794579,492,9.04,0.49,12,0.08,105.00,1932.00,1412,20240826,-32.79,801,20241210,18.48,1132,-16.17,20250110,921,3.04,20250204,1412,-32.79,20240826,801,18.48,20241210,1.70,N,022220,500,258 억,,322342,N,N,0,N,00,N +20250207,110326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,950,7,2,0.74,35582776,37363,56.66,950,998,939,1225,661,943,952.35,0.62,0,-6390,957,949,941,933,925,946,930,259,282,500,600,1,1,51794579,492,9.05,0.49,12,0.07,105.00,1932.00,1412,20240826,-32.72,801,20241210,18.60,1132,-16.08,20250110,921,3.15,20250204,1412,-32.72,20240826,801,18.60,20241210,1.70,N,022220,500,258 억,,322342,N,N,0,N,00,N +20250207,100327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,940,-3,5,-0.32,29328090,30772,46.66,950,998,939,1225,661,943,953.08,0.62,0,-3134,957,949,941,933,925,946,930,259,282,500,600,1,1,51794579,487,8.95,0.49,12,0.06,105.00,1932.00,1412,20240826,-33.43,801,20241210,17.35,1132,-16.96,20250110,921,2.06,20250204,1412,-33.43,20240826,801,17.35,20241210,1.70,N,022220,500,258 억,,322342,N,N,0,N,00,N +20250207,090328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,944,1,2,0.11,13488113,13966,21.18,950,998,943,1225,661,943,965.78,0.62,0,121,957,949,941,933,925,946,930,259,282,500,600,1,1,51794579,489,8.99,0.49,12,0.03,105.00,1932.00,1412,20240826,-33.14,801,20241210,17.85,1132,-16.61,20250110,921,2.50,20250204,1412,-33.14,20240826,801,17.85,20241210,1.70,N,022220,500,258 억,,322342,N,N,0,N,00,N 20250206,160320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,943,12,2,1.29,62101930,65915,120.81,948,949,933,1210,652,931,942.15,0.60,0,11120,957,944,935,922,913,939,917,259,279,500,590,1,1,51794579,488,8.98,0.49,12,0.13,105.00,1932.00,1412,20240826,-33.22,801,20241210,17.73,1132,-16.70,20250110,921,2.39,20250204,1412,-33.22,20240826,801,17.73,20241210,1.70,N,022220,500,258 억,,311222,N,N,0,N,00,N 20250206,150321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,949,18,2,1.93,58847749,62474,114.50,948,949,933,1210,652,931,941.96,0.60,0,11155,957,944,935,922,913,939,917,259,279,500,590,1,1,51794579,492,9.04,0.49,12,0.12,105.00,1932.00,1412,20240826,-32.79,801,20241210,18.48,1132,-16.17,20250110,921,3.04,20250204,1412,-32.79,20240826,801,18.48,20241210,1.70,N,022220,500,258 억,,311222,N,N,0,N,00,N 20250206,140324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,947,16,2,1.72,48741061,51797,94.93,948,948,933,1210,652,931,941.00,0.60,0,3783,957,944,935,922,913,939,917,259,279,500,590,1,1,51794579,490,9.02,0.49,12,0.10,105.00,1932.00,1412,20240826,-32.93,801,20241210,18.23,1132,-16.34,20250110,921,2.82,20250204,1412,-32.93,20240826,801,18.23,20241210,1.70,N,022220,500,258 억,,311222,N,N,0,N,00,N diff --git a/023000/price/prices-20250201.csv b/023000/price/prices-20250201.csv index 392173a9e455..524116e45a9c 100644 --- a/023000/price/prices-20250201.csv +++ b/023000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2345,-5,5,-0.21,15235855,6481,52.17,2355,2365,2345,3055,1645,2350,2350.85,0.32,0,-20,2390,2370,2355,2335,2320,2362,2327,200,705,500,1690,5,1,40000000,938,5.65,0.39,12,0.02,415.00,6082.00,3065,20240216,-23.49,2200,20241209,6.59,2505,-6.39,20250116,2325,0.86,20250204,3065,-23.49,20240216,2200,6.59,20241209,0.41,N,023000,500,200 억,,128072,N,N,2,N,00,N +20250207,150329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2350,0,3,0.00,11635575,4948,39.83,2355,2365,2345,3055,1645,2350,2351.57,0.32,0,0,2390,2370,2355,2335,2320,2362,2327,200,705,500,1690,5,1,40000000,940,5.66,0.39,12,0.01,415.00,6082.00,3065,20240216,-23.33,2200,20241209,6.82,2505,-6.19,20250116,2325,1.08,20250204,3065,-23.33,20240216,2200,6.82,20241209,0.41,N,023000,500,200 억,,128072,N,N,18,N,00,N +20250207,140327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2350,0,3,0.00,11129025,4732,38.09,2355,2365,2345,3055,1645,2350,2351.86,0.32,0,0,2390,2370,2355,2335,2320,2362,2327,200,705,500,1690,5,1,40000000,940,5.66,0.39,12,0.01,415.00,6082.00,3065,20240216,-23.33,2200,20241209,6.82,2505,-6.19,20250116,2325,1.08,20250204,3065,-23.33,20240216,2200,6.82,20241209,0.41,N,023000,500,200 억,,128072,N,N,18,N,00,N +20250207,130327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2350,0,3,0.00,11110225,4724,38.02,2355,2365,2345,3055,1645,2350,2351.87,0.32,0,0,2390,2370,2355,2335,2320,2362,2327,200,705,500,1690,5,1,40000000,940,5.66,0.39,12,0.01,415.00,6082.00,3065,20240216,-23.33,2200,20241209,6.82,2505,-6.19,20250116,2325,1.08,20250204,3065,-23.33,20240216,2200,6.82,20241209,0.41,N,023000,500,200 억,,128072,N,N,18,N,00,N +20250207,120327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2350,0,3,0.00,5110270,2171,17.47,2355,2365,2345,3055,1645,2350,2353.88,0.32,0,0,2390,2370,2355,2335,2320,2362,2327,200,705,500,1690,5,1,40000000,940,5.66,0.39,12,0.01,415.00,6082.00,3065,20240216,-23.33,2200,20241209,6.82,2505,-6.19,20250116,2325,1.08,20250204,3065,-23.33,20240216,2200,6.82,20241209,0.41,N,023000,500,200 억,,128072,N,N,18,N,00,N +20250207,110326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2350,0,3,0.00,3439425,1460,11.75,2355,2365,2350,3055,1645,2350,2355.77,0.32,0,0,2390,2370,2355,2335,2320,2362,2327,200,705,500,1690,5,1,40000000,940,5.66,0.39,12,0.00,415.00,6082.00,3065,20240216,-23.33,2200,20241209,6.82,2505,-6.19,20250116,2325,1.08,20250204,3065,-23.33,20240216,2200,6.82,20241209,0.41,N,023000,500,200 억,,128072,N,N,18,N,00,N +20250207,100327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2355,5,2,0.21,870810,369,2.97,2355,2365,2355,3055,1645,2350,2359.92,0.32,0,0,2390,2370,2355,2335,2320,2362,2327,200,705,500,1690,5,1,40000000,942,5.67,0.39,12,0.00,415.00,6082.00,3065,20240216,-23.16,2200,20241209,7.05,2505,-5.99,20250116,2325,1.29,20250204,3065,-23.16,20240216,2200,7.05,20241209,0.41,N,023000,500,200 억,,128072,N,N,18,N,00,N +20250207,090328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2365,15,2,0.64,16520,7,0.06,2355,2365,2355,3055,1645,2350,2360.00,0.32,0,0,2390,2370,2355,2335,2320,2362,2327,200,705,500,1690,5,1,40000000,946,5.70,0.39,12,0.00,415.00,6082.00,3065,20240216,-22.84,2200,20241209,7.50,2505,-5.59,20250116,2325,1.72,20250204,3065,-22.84,20240216,2200,7.50,20241209,0.41,N,023000,500,200 억,,128072,N,N,18,N,00,N 20250206,160320,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2350,5,2,0.21,28893040,12324,108.48,2360,2375,2340,3045,1645,2345,2344.45,0.32,0,1219,2388,2366,2353,2331,2318,2377,2342,200,700,500,1680,5,1,40000000,940,5.66,0.39,12,0.03,415.00,6082.00,3065,20240216,-23.33,2200,20241209,6.82,2505,-6.19,20250116,2325,1.08,20250204,3065,-23.33,20240216,2200,6.82,20241209,0.41,N,023000,500,200 억,,128146,N,N,18,N,00,N 20250206,150321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2345,0,3,0.00,25704220,10967,96.53,2360,2375,2340,3045,1645,2345,2343.78,0.32,0,232,2388,2366,2353,2331,2318,2377,2342,200,700,500,1680,5,1,40000000,938,5.65,0.39,12,0.03,415.00,6082.00,3065,20240216,-23.49,2200,20241209,6.59,2505,-6.39,20250116,2325,0.86,20250204,3065,-23.49,20240216,2200,6.59,20241209,0.41,N,023000,500,200 억,,128146,N,N,14,N,00,N 20250206,140324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2345,0,3,0.00,24524515,10464,92.10,2360,2375,2340,3045,1645,2345,2343.70,0.32,0,232,2388,2366,2353,2331,2318,2377,2342,200,700,500,1680,5,1,40000000,938,5.65,0.39,12,0.03,415.00,6082.00,3065,20240216,-23.49,2200,20241209,6.59,2505,-6.39,20250116,2325,0.86,20250204,3065,-23.49,20240216,2200,6.59,20241209,0.41,N,023000,500,200 억,,128146,N,N,14,N,00,N diff --git a/023150/price/prices-20250201.csv b/023150/price/prices-20250201.csv index fa12d004e44e..93a96c6081a0 100644 --- a/023150/price/prices-20250201.csv +++ b/023150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160328,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5090,0,3,0.00,9995620,1968,44.63,5100,5130,5060,6610,3570,5090,5079.07,0.15,0,-42,5316,5202,5126,5012,4936,5165,4975,46,1520,500,3560,10,1,7378526,376,8.04,0.50,12,0.03,633.00,10258.00,6970,20240214,-26.97,4555,20241210,11.75,5730,-11.17,20250110,4950,2.83,20250131,6970,-26.97,20240214,4555,11.75,20241210,0.06,N,023150,500,45 억,,10747,N,N,1,N,00,N +20250207,150329,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5090,0,3,0.00,8351540,1645,37.30,5100,5130,5060,6610,3570,5090,5076.92,0.15,0,41,5316,5202,5126,5012,4936,5165,4975,46,1520,500,3560,10,1,7378526,376,8.04,0.50,12,0.02,633.00,10258.00,6970,20240214,-26.97,4555,20241210,11.75,5730,-11.17,20250110,4950,2.83,20250131,6970,-26.97,20240214,4555,11.75,20241210,0.06,N,023150,500,45 억,,10747,N,N,3,N,00,N +20250207,140328,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5090,0,3,0.00,6195950,1219,27.64,5100,5130,5060,6610,3570,5090,5082.81,0.15,0,41,5316,5202,5126,5012,4936,5165,4975,46,1520,500,3560,10,1,7378526,376,8.04,0.50,12,0.02,633.00,10258.00,6970,20240214,-26.97,4555,20241210,11.75,5730,-11.17,20250110,4950,2.83,20250131,6970,-26.97,20240214,4555,11.75,20241210,0.06,N,023150,500,45 억,,10747,N,N,3,N,00,N +20250207,130327,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5060,-30,5,-0.59,6180680,1216,27.57,5100,5130,5060,6610,3570,5090,5082.79,0.15,0,41,5316,5202,5126,5012,4936,5165,4975,46,1520,500,3560,10,1,7378526,373,7.99,0.49,12,0.02,633.00,10258.00,6970,20240214,-27.40,4555,20241210,11.09,5730,-11.69,20250110,4950,2.22,20250131,6970,-27.40,20240214,4555,11.09,20241210,0.06,N,023150,500,45 억,,10747,N,N,3,N,00,N +20250207,120327,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5090,0,3,0.00,4709350,926,21.00,5100,5130,5070,6610,3570,5090,5085.69,0.15,0,41,5316,5202,5126,5012,4936,5165,4975,46,1520,500,3560,10,1,7378526,376,8.04,0.50,12,0.01,633.00,10258.00,6970,20240214,-26.97,4555,20241210,11.75,5730,-11.17,20250110,4950,2.83,20250131,6970,-26.97,20240214,4555,11.75,20241210,0.06,N,023150,500,45 억,,10747,N,N,3,N,00,N +20250207,110327,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5090,0,3,0.00,4699170,924,20.95,5100,5130,5070,6610,3570,5090,5085.68,0.15,0,41,5316,5202,5126,5012,4936,5165,4975,46,1520,500,3560,10,1,7378526,376,8.04,0.50,12,0.01,633.00,10258.00,6970,20240214,-26.97,4555,20241210,11.75,5730,-11.17,20250110,4950,2.83,20250131,6970,-26.97,20240214,4555,11.75,20241210,0.06,N,023150,500,45 억,,10747,N,N,3,N,00,N +20250207,100327,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5070,-20,5,-0.39,1630800,320,7.26,5100,5130,5070,6610,3570,5090,5096.27,0.15,0,99,5316,5202,5126,5012,4936,5165,4975,46,1520,500,3560,10,1,7378526,374,8.01,0.49,12,0.00,633.00,10258.00,6970,20240214,-27.26,4555,20241210,11.31,5730,-11.52,20250110,4950,2.42,20250131,6970,-27.26,20240214,4555,11.31,20241210,0.06,N,023150,500,45 억,,10747,N,N,3,N,00,N +20250207,090329,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5130,40,2,0.79,15320,3,0.07,5100,5130,5100,6610,3570,5090,5115.00,0.15,0,0,5316,5202,5126,5012,4936,5165,4975,46,1520,500,3560,10,1,7378526,379,8.10,0.50,12,0.00,633.00,10258.00,6970,20240214,-26.40,4555,20241210,12.62,5730,-10.47,20250110,4950,3.64,20250131,6970,-26.40,20240214,4555,12.62,20241210,0.06,N,023150,500,45 억,,10747,N,N,3,N,00,N 20250206,160321,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5090,0,3,0.00,22302250,4387,150.81,5240,5240,5050,6610,3570,5090,5083.71,0.15,0,22,5243,5166,5123,5046,5003,5145,5025,46,1520,500,3560,10,1,7378526,376,8.04,0.50,12,0.06,633.00,10258.00,6970,20240214,-26.97,4555,20241210,11.75,5730,-11.17,20250110,4950,2.83,20250131,6970,-26.97,20240214,4555,11.75,20241210,0.06,N,023150,500,45 억,,10725,N,N,3,N,00,N 20250206,150322,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,-40,5,-0.79,21716900,4272,146.85,5240,5240,5050,6610,3570,5090,5083.54,0.15,0,79,5243,5166,5123,5046,5003,5145,5025,46,1520,500,3560,10,1,7378526,373,7.98,0.49,12,0.06,633.00,10258.00,6970,20240214,-27.55,4555,20241210,10.87,5730,-11.87,20250110,4950,2.02,20250131,6970,-27.55,20240214,4555,10.87,20241210,0.06,N,023150,500,45 억,,10725,N,N,3,N,00,N 20250206,140324,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5080,-10,5,-0.20,15064590,2959,101.72,5240,5240,5070,6610,3570,5090,5091.11,0.15,0,71,5243,5166,5123,5046,5003,5145,5025,46,1520,500,3560,10,1,7378526,375,8.03,0.50,12,0.04,633.00,10258.00,6970,20240214,-27.12,4555,20241210,11.53,5730,-11.34,20250110,4950,2.63,20250131,6970,-27.12,20240214,4555,11.53,20241210,0.06,N,023150,500,45 억,,10725,N,N,3,N,00,N diff --git a/023160/price/prices-20250201.csv b/023160/price/prices-20250201.csv index 72d3ce1d6289..79727b44d4fd 100644 --- a/023160/price/prices-20250201.csv +++ b/023160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160328,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21300,-600,5,-2.74,10730661850,502562,121.81,21900,21900,20750,28450,15350,21900,21351.35,11.18,0,89281,23266,22582,22166,21482,21066,22375,21275,133,6550,500,16200,50,1,26500000,5645,10.25,1.05,12,1.90,2078.00,20378.00,24250,20250122,-12.16,11130,20240418,91.37,24250,-12.16,20250122,17100,24.56,20250106,24250,-12.16,20250122,11130,91.37,20240418,1.57,N,023160,500,132 억,,2962868,N,N,622,N,00,N +20250207,150329,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21350,-550,5,-2.51,10239793600,479495,116.22,21900,21900,20750,28450,15350,21900,21354.71,11.18,0,89072,23266,22582,22166,21482,21066,22375,21275,133,6550,500,16200,50,1,26500000,5658,10.27,1.05,12,1.81,2078.00,20378.00,24250,20250122,-11.96,11130,20240418,91.82,24250,-11.96,20250122,17100,24.85,20250106,24250,-11.96,20250122,11130,91.82,20240418,1.57,N,023160,500,132 억,,2962868,N,N,5076,N,00,N +20250207,140328,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21400,-500,5,-2.28,8622526300,403558,97.81,21900,21900,20750,28450,15350,21900,21365.49,11.18,0,71593,23266,22582,22166,21482,21066,22375,21275,133,6550,500,16200,50,1,26500000,5671,10.30,1.05,12,1.52,2078.00,20378.00,24250,20250122,-11.75,11130,20240418,92.27,24250,-11.75,20250122,17100,25.15,20250106,24250,-11.75,20250122,11130,92.27,20240418,1.57,N,023160,500,132 억,,2962868,N,N,5076,N,00,N +20250207,130327,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21400,-500,5,-2.28,7843218400,367151,88.99,21900,21900,20750,28450,15350,21900,21361.52,11.18,0,57501,23266,22582,22166,21482,21066,22375,21275,133,6550,500,16200,50,1,26500000,5671,10.30,1.05,12,1.39,2078.00,20378.00,24250,20250122,-11.75,11130,20240418,92.27,24250,-11.75,20250122,17100,25.15,20250106,24250,-11.75,20250122,11130,92.27,20240418,1.57,N,023160,500,132 억,,2962868,N,N,5076,N,00,N +20250207,120328,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21400,-500,5,-2.28,7155910950,335226,81.25,21900,21900,20750,28450,15350,21900,21345.56,11.18,0,45008,23266,22582,22166,21482,21066,22375,21275,133,6550,500,16200,50,1,26500000,5671,10.30,1.05,12,1.27,2078.00,20378.00,24250,20250122,-11.75,11130,20240418,92.27,24250,-11.75,20250122,17100,25.15,20250106,24250,-11.75,20250122,11130,92.27,20240418,1.57,N,023160,500,132 억,,2962868,N,N,5076,N,00,N +20250207,110327,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21500,-400,5,-1.83,6424346000,301129,72.99,21900,21900,20750,28450,15350,21900,21333.10,11.18,0,30218,23266,22582,22166,21482,21066,22375,21275,133,6550,500,16200,50,1,26500000,5698,10.35,1.06,12,1.14,2078.00,20378.00,24250,20250122,-11.34,11130,20240418,93.17,24250,-11.34,20250122,17100,25.73,20250106,24250,-11.34,20250122,11130,93.17,20240418,1.57,N,023160,500,132 억,,2962868,N,N,5076,N,00,N +20250207,100327,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21700,-200,5,-0.91,5211653300,244525,59.27,21900,21900,20750,28450,15350,21900,21311.97,11.18,0,18268,23266,22582,22166,21482,21066,22375,21275,133,6550,500,16200,50,1,26500000,5751,10.44,1.06,12,0.92,2078.00,20378.00,24250,20250122,-10.52,11130,20240418,94.97,24250,-10.52,20250122,17100,26.90,20250106,24250,-10.52,20250122,11130,94.97,20240418,1.57,N,023160,500,132 억,,2962868,N,N,5076,N,00,N +20250207,090329,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21600,-300,5,-1.37,184660450,8486,2.06,21900,21900,21600,28450,15350,21900,21750.28,11.18,0,-1561,23266,22582,22166,21482,21066,22375,21275,133,6550,500,16200,50,1,26500000,5724,10.39,1.06,12,0.03,2078.00,20378.00,24250,20250122,-10.93,11130,20240418,94.07,24250,-10.93,20250122,17100,26.32,20250106,24250,-10.93,20250122,11130,94.07,20240418,1.57,N,023160,500,132 억,,2962868,N,N,5076,N,00,N 20250206,160321,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21900,-450,5,-2.01,9026849850,405481,77.83,22300,22850,21750,29050,15650,22350,22262.17,11.18,0,16310,24650,23500,22800,21650,20950,23150,21300,133,6700,500,16530,50,1,26500000,5804,10.54,1.07,12,1.53,2078.00,20378.00,24250,20250122,-9.69,11130,20240418,96.77,24250,-9.69,20250122,17100,28.07,20250106,24250,-9.69,20250122,11130,96.77,20240418,1.78,N,023160,500,132 억,,2962769,N,N,5076,N,00,N 20250206,150322,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21950,-400,5,-1.79,8218779950,368564,70.74,22300,22850,21750,29050,15650,22350,22299.46,11.18,0,5487,24650,23500,22800,21650,20950,23150,21300,133,6700,500,16530,50,1,26500000,5817,10.56,1.08,12,1.39,2078.00,20378.00,24250,20250122,-9.48,11130,20240418,97.21,24250,-9.48,20250122,17100,28.36,20250106,24250,-9.48,20250122,11130,97.21,20240418,1.78,N,023160,500,132 억,,2962769,N,N,28,N,00,N 20250206,140324,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22550,200,2,0.89,6110713500,273542,52.50,22300,22850,21750,29050,15650,22350,22339.21,11.18,0,16801,24650,23500,22800,21650,20950,23150,21300,133,6700,500,16530,50,1,26500000,5976,10.85,1.11,12,1.03,2078.00,20378.00,24250,20250122,-7.01,11130,20240418,102.61,24250,-7.01,20250122,17100,31.87,20250106,24250,-7.01,20250122,11130,102.61,20240418,1.78,N,023160,500,132 억,,2962769,N,N,28,N,00,N diff --git a/023350/price/prices-20250201.csv b/023350/price/prices-20250201.csv index a8e3b39c0aa8..3398e550c7e9 100644 --- a/023350/price/prices-20250201.csv +++ b/023350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5440,0,3,0.00,322651680,59585,84.04,5480,5480,5330,7070,3810,5440,5414.95,1.69,0,-7975,5593,5516,5423,5346,5253,5470,5300,55,1630,500,3370,10,1,10950000,596,4.47,0.38,12,0.54,1218.00,14488.00,7900,20241213,-31.14,4205,20241113,29.37,6400,-15.00,20250102,5120,6.25,20250203,7900,-31.14,20241213,4205,29.37,20241113,4.18,N,023350,500,54 억,,185165,N,N,5,N,00,N +20250207,150329,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5460,20,2,0.37,293957110,54309,76.60,5480,5480,5330,7070,3810,5440,5412.64,1.69,0,-8677,5593,5516,5423,5346,5253,5470,5300,55,1630,500,3370,10,1,10950000,598,4.48,0.38,12,0.50,1218.00,14488.00,7900,20241213,-30.89,4205,20241113,29.85,6400,-14.69,20250102,5120,6.64,20250203,7900,-30.89,20241213,4205,29.85,20241113,4.18,N,023350,500,54 억,,185165,N,N,5,N,00,N +20250207,140328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5450,10,2,0.18,276142340,51041,71.99,5480,5480,5330,7070,3810,5440,5410.17,1.69,0,-7309,5593,5516,5423,5346,5253,5470,5300,55,1630,500,3370,10,1,10950000,597,4.47,0.38,12,0.47,1218.00,14488.00,7900,20241213,-31.01,4205,20241113,29.61,6400,-14.84,20250102,5120,6.45,20250203,7900,-31.01,20241213,4205,29.61,20241113,4.18,N,023350,500,54 억,,185165,N,N,5,N,00,N +20250207,130328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5400,-40,5,-0.74,211618090,39145,55.21,5480,5480,5330,7070,3810,5440,5405.94,1.69,0,-6589,5593,5516,5423,5346,5253,5470,5300,55,1630,500,3370,10,1,10950000,591,4.43,0.37,12,0.36,1218.00,14488.00,7900,20241213,-31.65,4205,20241113,28.42,6400,-15.62,20250102,5120,5.47,20250203,7900,-31.65,20241213,4205,28.42,20241113,4.18,N,023350,500,54 억,,185165,N,N,5,N,00,N +20250207,120328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5390,-50,5,-0.92,152316330,28086,39.61,5480,5480,5360,7070,3810,5440,5423.17,1.69,0,-9111,5593,5516,5423,5346,5253,5470,5300,55,1630,500,3370,10,1,10950000,590,4.43,0.37,12,0.26,1218.00,14488.00,7900,20241213,-31.77,4205,20241113,28.18,6400,-15.78,20250102,5120,5.27,20250203,7900,-31.77,20241213,4205,28.18,20241113,4.18,N,023350,500,54 억,,185165,N,N,5,N,00,N +20250207,110327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5400,-40,5,-0.74,129237040,23791,33.56,5480,5480,5390,7070,3810,5440,5432.16,1.69,0,-9287,5593,5516,5423,5346,5253,5470,5300,55,1630,500,3370,10,1,10950000,591,4.43,0.37,12,0.22,1218.00,14488.00,7900,20241213,-31.65,4205,20241113,28.42,6400,-15.62,20250102,5120,5.47,20250203,7900,-31.65,20241213,4205,28.42,20241113,4.18,N,023350,500,54 억,,185165,N,N,5,N,00,N +20250207,100328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5440,0,3,0.00,97854980,17996,25.38,5480,5480,5400,7070,3810,5440,5437.59,1.69,0,-6318,5593,5516,5423,5346,5253,5470,5300,55,1630,500,3370,10,1,10950000,596,4.47,0.38,12,0.16,1218.00,14488.00,7900,20241213,-31.14,4205,20241113,29.37,6400,-15.00,20250102,5120,6.25,20250203,7900,-31.14,20241213,4205,29.37,20241113,4.18,N,023350,500,54 억,,185165,N,N,5,N,00,N +20250207,090329,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5440,0,3,0.00,20176300,3695,5.21,5480,5480,5440,7070,3810,5440,5460.83,1.69,0,-1979,5593,5516,5423,5346,5253,5470,5300,55,1630,500,3370,10,1,10950000,596,4.47,0.38,12,0.03,1218.00,14488.00,7900,20241213,-31.14,4205,20241113,29.37,6400,-15.00,20250102,5120,6.25,20250203,7900,-31.14,20241213,4205,29.37,20241113,4.18,N,023350,500,54 억,,185165,N,N,5,N,00,N 20250206,160321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5440,130,2,2.45,379730030,70018,228.03,5460,5500,5330,6900,3720,5310,5423.32,1.64,0,5674,5630,5470,5370,5210,5110,5550,5290,55,1590,500,3290,10,1,10950000,596,4.47,0.38,12,0.64,1218.00,14488.00,7900,20241213,-31.14,4205,20241113,29.37,6400,-15.00,20250102,5120,6.25,20250203,7900,-31.14,20241213,4205,29.37,20241113,4.22,N,023350,500,54 억,,180096,N,N,5,N,00,N 20250206,150322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5450,140,2,2.64,362060400,66769,217.45,5460,5500,5330,6900,3720,5310,5422.58,1.64,0,5369,5630,5470,5370,5210,5110,5550,5290,55,1590,500,3290,10,1,10950000,597,4.47,0.38,12,0.61,1218.00,14488.00,7900,20241213,-31.01,4205,20241113,29.61,6400,-14.84,20250102,5120,6.45,20250203,7900,-31.01,20241213,4205,29.61,20241113,4.22,N,023350,500,54 억,,180096,N,N,4,N,00,N 20250206,140325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5470,160,2,3.01,351270970,64788,211.00,5460,5500,5330,6900,3720,5310,5421.85,1.64,0,4979,5630,5470,5370,5210,5110,5550,5290,55,1590,500,3290,10,1,10950000,599,4.49,0.38,12,0.59,1218.00,14488.00,7900,20241213,-30.76,4205,20241113,30.08,6400,-14.53,20250102,5120,6.84,20250203,7900,-30.76,20241213,4205,30.08,20241113,4.22,N,023350,500,54 억,,180096,N,N,4,N,00,N diff --git a/023410/price/prices-20250201.csv b/023410/price/prices-20250201.csv index 7a2cf6274774..6b8733ac7cca 100644 --- a/023410/price/prices-20250201.csv +++ b/023410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160328,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3265,-20,5,-0.61,194821310,59416,161.29,3285,3290,3260,4270,2300,3285,3278.94,2.66,0,-21085,3315,3300,3275,3260,3235,3307,3267,387,985,500,2490,5,1,77310863,2524,3.84,0.25,12,0.08,850.00,13299.00,4580,20240223,-28.71,3150,20240805,3.65,3640,-10.30,20250106,3215,1.56,20250203,4580,-28.71,20240223,3150,3.65,20240805,1.47,N,023410,500,386 억,,2053230,N,N,19,N,00,N +20250207,150330,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3270,-15,5,-0.46,184449530,56242,152.67,3285,3290,3260,4270,2300,3285,3279.57,2.66,0,-20148,3315,3300,3275,3260,3235,3307,3267,387,985,500,2490,5,1,77310863,2528,3.85,0.25,12,0.07,850.00,13299.00,4580,20240223,-28.60,3150,20240805,3.81,3640,-10.16,20250106,3215,1.71,20250203,4580,-28.60,20240223,3150,3.81,20240805,1.47,N,023410,500,386 억,,2053230,N,N,0,N,00,N +20250207,140329,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3285,0,3,0.00,161952855,49375,134.03,3285,3290,3260,4270,2300,3285,3280.06,2.66,0,-18958,3315,3300,3275,3260,3235,3307,3267,387,985,500,2490,5,1,77310863,2540,3.86,0.25,12,0.06,850.00,13299.00,4580,20240223,-28.28,3150,20240805,4.29,3640,-9.75,20250106,3215,2.18,20250203,4580,-28.28,20240223,3150,4.29,20240805,1.47,N,023410,500,386 억,,2053230,N,N,0,N,00,N +20250207,130328,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3275,-10,5,-0.30,154803750,47196,128.11,3285,3290,3260,4270,2300,3285,3280.02,2.66,0,-17815,3315,3300,3275,3260,3235,3307,3267,387,985,500,2490,5,1,77310863,2532,3.85,0.25,12,0.06,850.00,13299.00,4580,20240223,-28.49,3150,20240805,3.97,3640,-10.03,20250106,3215,1.87,20250203,4580,-28.49,20240223,3150,3.97,20240805,1.47,N,023410,500,386 억,,2053230,N,N,0,N,00,N +20250207,120328,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3280,-5,5,-0.15,147140970,44858,121.77,3285,3290,3260,4270,2300,3285,3280.15,2.66,0,-16799,3315,3300,3275,3260,3235,3307,3267,387,985,500,2490,5,1,77310863,2536,3.86,0.25,12,0.06,850.00,13299.00,4580,20240223,-28.38,3150,20240805,4.13,3640,-9.89,20250106,3215,2.02,20250203,4580,-28.38,20240223,3150,4.13,20240805,1.47,N,023410,500,386 억,,2053230,N,N,0,N,00,N +20250207,110327,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3275,-10,5,-0.30,126251275,38478,104.45,3285,3290,3260,4270,2300,3285,3281.13,2.66,0,-18263,3315,3300,3275,3260,3235,3307,3267,387,985,500,2490,5,1,77310863,2532,3.85,0.25,12,0.05,850.00,13299.00,4580,20240223,-28.49,3150,20240805,3.97,3640,-10.03,20250106,3215,1.87,20250203,4580,-28.49,20240223,3150,3.97,20240805,1.47,N,023410,500,386 억,,2053230,N,N,0,N,00,N +20250207,100328,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3290,5,2,0.15,68426230,20868,56.65,3285,3290,3260,4270,2300,3285,3279.00,2.66,0,-11447,3315,3300,3275,3260,3235,3307,3267,387,985,500,2490,5,1,77310863,2544,3.87,0.25,12,0.03,850.00,13299.00,4580,20240223,-28.17,3150,20240805,4.44,3640,-9.62,20250106,3215,2.33,20250203,4580,-28.17,20240223,3150,4.44,20240805,1.47,N,023410,500,386 억,,2053230,N,N,0,N,00,N +20250207,090329,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3275,-10,5,-0.30,2965590,903,2.45,3285,3285,3275,4270,2300,3285,3284.15,2.66,0,-896,3315,3300,3275,3260,3235,3307,3267,387,985,500,2490,5,1,77310863,2532,3.85,0.25,12,0.00,850.00,13299.00,4580,20240223,-28.49,3150,20240805,3.97,3640,-10.03,20250106,3215,1.87,20250203,4580,-28.49,20240223,3150,3.97,20240805,1.47,N,023410,500,386 억,,2053230,N,N,0,N,00,N 20250206,160321,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3285,15,2,0.46,112491465,34364,76.52,3270,3290,3250,4250,2290,3270,3273.53,2.65,0,-2977,3303,3286,3268,3251,3233,3295,3260,387,980,500,2480,5,1,77310863,2540,3.86,0.25,12,0.04,850.00,13299.00,4580,20240223,-28.28,3150,20240805,4.29,3640,-9.75,20250106,3215,2.18,20250203,4580,-28.28,20240223,3150,4.29,20240805,1.47,N,023410,500,386 억,,2052237,N,N,5,N,00,N 20250206,150322,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3285,15,2,0.46,102188870,31227,69.53,3270,3290,3250,4250,2290,3270,3272.45,2.65,0,-1927,3303,3286,3268,3251,3233,3295,3260,387,980,500,2480,5,1,77310863,2540,3.86,0.25,12,0.04,850.00,13299.00,4580,20240223,-28.28,3150,20240805,4.29,3640,-9.75,20250106,3215,2.18,20250203,4580,-28.28,20240223,3150,4.29,20240805,1.47,N,023410,500,386 억,,2052237,N,N,5,N,00,N 20250206,140325,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3280,10,2,0.31,93751915,28653,63.80,3270,3290,3250,4250,2290,3270,3271.98,2.65,0,-1267,3303,3286,3268,3251,3233,3295,3260,387,980,500,2480,5,1,77310863,2536,3.86,0.25,12,0.04,850.00,13299.00,4580,20240223,-28.38,3150,20240805,4.13,3640,-9.89,20250106,3215,2.02,20250203,4580,-28.38,20240223,3150,4.13,20240805,1.47,N,023410,500,386 억,,2052237,N,N,5,N,00,N diff --git a/023440/price/prices-20250201.csv b/023440/price/prices-20250201.csv index 1f3547b0e753..210038f5667e 100644 --- a/023440/price/prices-20250201.csv +++ b/023440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160329,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1710,6,2,0.35,730343108,431642,48.18,1704,1750,1640,2215,1193,1704,1691.76,0.36,0,-39180,1843,1773,1680,1610,1517,1808,1645,328,511,500,1150,1,1,65529274,1121,-3.48,1.40,12,0.66,-491.00,1222.00,2400,20240603,-28.75,1108,20240412,54.33,1779,-3.88,20250108,1429,19.66,20250203,2400,-28.75,20240603,1108,54.33,20240412,1.19,N,023440,500,327 억,,235815,N,N,0,N,01,N +20250207,150330,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1688,-16,5,-0.94,647893757,383198,42.78,1704,1750,1640,2215,1193,1704,1690.75,0.36,0,-36076,1843,1773,1680,1610,1517,1808,1645,328,511,500,1150,1,1,65529274,1106,-3.44,1.38,12,0.58,-491.00,1222.00,2400,20240603,-29.67,1108,20240412,52.35,1779,-5.12,20250108,1429,18.12,20250203,2400,-29.67,20240603,1108,52.35,20240412,1.19,N,023440,500,327 억,,235815,N,N,0,N,01,N +20250207,140329,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1707,3,2,0.18,615949833,364381,40.67,1704,1750,1640,2215,1193,1704,1690.40,0.36,0,-31883,1843,1773,1680,1610,1517,1808,1645,328,511,500,1150,1,1,65529274,1119,-3.48,1.40,12,0.56,-491.00,1222.00,2400,20240603,-28.88,1108,20240412,54.06,1779,-4.05,20250108,1429,19.45,20250203,2400,-28.88,20240603,1108,54.06,20240412,1.19,N,023440,500,327 억,,235815,N,N,0,N,01,N +20250207,130328,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1689,-15,5,-0.88,447220925,264792,29.56,1704,1750,1640,2215,1193,1704,1688.95,0.36,0,-69309,1843,1773,1680,1610,1517,1808,1645,328,511,500,1150,1,1,65529274,1107,-3.44,1.38,12,0.40,-491.00,1222.00,2400,20240603,-29.62,1108,20240412,52.44,1779,-5.06,20250108,1429,18.19,20250203,2400,-29.62,20240603,1108,52.44,20240412,1.19,N,023440,500,327 억,,235815,N,N,0,N,01,N +20250207,120328,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1671,-33,5,-1.94,391230752,231422,25.83,1704,1750,1640,2215,1193,1704,1690.55,0.36,0,-61695,1843,1773,1680,1610,1517,1808,1645,328,511,500,1150,1,1,65529274,1095,-3.40,1.37,12,0.35,-491.00,1222.00,2400,20240603,-30.38,1108,20240412,50.81,1779,-6.07,20250108,1429,16.93,20250203,2400,-30.38,20240603,1108,50.81,20240412,1.19,N,023440,500,327 억,,235815,N,N,0,N,01,N +20250207,110328,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1687,-17,5,-1.00,346188818,204540,22.83,1704,1750,1640,2215,1193,1704,1692.52,0.36,0,-57651,1843,1773,1680,1610,1517,1808,1645,328,511,500,1150,1,1,65529274,1105,-3.44,1.38,12,0.31,-491.00,1222.00,2400,20240603,-29.71,1108,20240412,52.26,1779,-5.17,20250108,1429,18.05,20250203,2400,-29.71,20240603,1108,52.26,20240412,1.19,N,023440,500,327 억,,235815,N,N,0,N,01,N +20250207,100328,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1702,-2,5,-0.12,274539412,161923,18.07,1704,1750,1640,2215,1193,1704,1695.49,0.36,0,-38499,1843,1773,1680,1610,1517,1808,1645,328,511,500,1150,1,1,65529274,1115,-3.47,1.39,12,0.25,-491.00,1222.00,2400,20240603,-29.08,1108,20240412,53.61,1779,-4.33,20250108,1429,19.10,20250203,2400,-29.08,20240603,1108,53.61,20240412,1.19,N,023440,500,327 억,,235815,N,N,0,N,01,N +20250207,090329,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1701,-3,5,-0.18,4414597,2600,0.29,1704,1704,1681,2215,1193,1704,1697.92,0.36,0,-838,1843,1773,1680,1610,1517,1808,1645,328,511,500,1150,1,1,65529274,1115,-3.46,1.39,12,0.00,-491.00,1222.00,2400,20240603,-29.12,1108,20240412,53.52,1779,-4.38,20250108,1429,19.03,20250203,2400,-29.12,20240603,1108,53.52,20240412,1.19,N,023440,500,327 억,,235815,N,N,0,N,01,N 20250206,160322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1704,116,2,7.30,1514287160,893403,419.44,1600,1750,1587,2060,1112,1588,1694.96,0.14,0,137084,1656,1621,1585,1550,1514,1639,1568,328,472,500,1070,1,1,65529274,1117,-3.47,1.39,12,1.36,-491.00,1222.00,2400,20240603,-29.00,1108,20240412,53.79,1779,-4.22,20250108,1429,19.24,20250203,2400,-29.00,20240603,1108,53.79,20240412,1.19,N,023440,500,327 억,,91564,N,N,0,N,00,N 20250206,150323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1711,123,2,7.75,1484013494,875671,411.12,1600,1750,1587,2060,1112,1588,1694.72,0.14,0,142258,1656,1621,1585,1550,1514,1639,1568,328,472,500,1070,1,1,65529274,1121,-3.48,1.40,12,1.34,-491.00,1222.00,2400,20240603,-28.71,1108,20240412,54.42,1779,-3.82,20250108,1429,19.73,20250203,2400,-28.71,20240603,1108,54.42,20240412,1.19,N,023440,500,327 억,,91564,N,N,0,N,00,N 20250206,140325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1707,119,2,7.49,1428762437,843270,395.91,1600,1750,1587,2060,1112,1588,1694.31,0.14,0,143125,1656,1621,1585,1550,1514,1639,1568,328,472,500,1070,1,1,65529274,1119,-3.48,1.40,12,1.29,-491.00,1222.00,2400,20240603,-28.88,1108,20240412,54.06,1779,-4.05,20250108,1429,19.45,20250203,2400,-28.88,20240603,1108,54.06,20240412,1.19,N,023440,500,327 억,,91564,N,N,0,N,00,N diff --git a/023450/price/prices-20250201.csv b/023450/price/prices-20250201.csv index 6c44ea4b09a5..196e3c31a213 100644 --- a/023450/price/prices-20250201.csv +++ b/023450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34250,850,2,2.54,60964200,1830,124.91,33400,34250,32900,43400,23400,33400,33313.77,0.02,0,47,34233,33816,32983,32566,31733,34025,32775,31,10000,500,24040,50,1,3500000,1199,20.29,2.28,12,0.05,1688.00,15012.00,37400,20240527,-8.42,28100,20240305,21.89,34400,-0.44,20250110,31450,8.90,20250205,37400,-8.42,20240527,28100,21.89,20240305,0.08,N,023450,500,31 억,,530,N,N,1,N,00,N +20250207,150330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33400,0,3,0.00,53042050,1594,108.81,33400,33600,32900,43400,23400,33400,33276.07,0.02,0,126,34233,33816,32983,32566,31733,34025,32775,31,10000,500,24040,50,1,3500000,1169,19.79,2.22,12,0.05,1688.00,15012.00,37400,20240527,-10.70,28100,20240305,18.86,34400,-2.91,20250110,31450,6.20,20250205,37400,-10.70,20240527,28100,18.86,20240305,0.08,N,023450,500,31 억,,530,N,N,1,N,00,N +20250207,140329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33200,-200,5,-0.60,52711300,1584,108.12,33400,33600,32900,43400,23400,33400,33277.34,0.02,0,125,34233,33816,32983,32566,31733,34025,32775,31,10000,500,24040,50,1,3500000,1162,19.67,2.21,12,0.05,1688.00,15012.00,37400,20240527,-11.23,28100,20240305,18.15,34400,-3.49,20250110,31450,5.56,20250205,37400,-11.23,20240527,28100,18.15,20240305,0.08,N,023450,500,31 억,,530,N,N,1,N,00,N +20250207,130328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33400,0,3,0.00,50625550,1521,103.82,33400,33600,32900,43400,23400,33400,33284.39,0.02,0,77,34233,33816,32983,32566,31733,34025,32775,31,10000,500,24040,50,1,3500000,1169,19.79,2.22,12,0.04,1688.00,15012.00,37400,20240527,-10.70,28100,20240305,18.86,34400,-2.91,20250110,31450,6.20,20250205,37400,-10.70,20240527,28100,18.86,20240305,0.08,N,023450,500,31 억,,530,N,N,1,N,00,N +20250207,120329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33250,-150,5,-0.45,48430650,1455,99.32,33400,33600,32900,43400,23400,33400,33285.67,0.02,0,77,34233,33816,32983,32566,31733,34025,32775,31,10000,500,24040,50,1,3500000,1164,19.70,2.21,12,0.04,1688.00,15012.00,37400,20240527,-11.10,28100,20240305,18.33,34400,-3.34,20250110,31450,5.72,20250205,37400,-11.10,20240527,28100,18.33,20240305,0.08,N,023450,500,31 억,,530,N,N,1,N,00,N +20250207,110328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33350,-50,5,-0.15,31142650,932,63.62,33400,33600,33350,43400,23400,33400,33414.86,0.02,0,4,34233,33816,32983,32566,31733,34025,32775,31,10000,500,24040,50,1,3500000,1167,19.76,2.22,12,0.03,1688.00,15012.00,37400,20240527,-10.83,28100,20240305,18.68,34400,-3.05,20250110,31450,6.04,20250205,37400,-10.83,20240527,28100,18.68,20240305,0.08,N,023450,500,31 억,,530,N,N,1,N,00,N +20250207,100328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33550,150,2,0.45,26563250,795,54.27,33400,33600,33400,43400,23400,33400,33412.89,0.02,0,0,34233,33816,32983,32566,31733,34025,32775,31,10000,500,24040,50,1,3500000,1174,19.88,2.23,12,0.02,1688.00,15012.00,37400,20240527,-10.29,28100,20240305,19.40,34400,-2.47,20250110,31450,6.68,20250205,37400,-10.29,20240527,28100,19.40,20240305,0.08,N,023450,500,31 억,,530,N,N,1,N,00,N +20250207,090330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33400,0,3,0.00,23380000,700,47.78,33400,33400,33400,43400,23400,33400,33400.00,0.02,0,-1,34233,33816,32983,32566,31733,34025,32775,31,10000,500,24040,50,1,3500000,1169,19.79,2.22,12,0.02,1688.00,15012.00,37400,20240527,-10.70,28100,20240305,18.86,34400,-2.91,20250110,31450,6.20,20250205,37400,-10.70,20240527,28100,18.86,20240305,0.08,N,023450,500,31 억,,530,N,N,1,N,00,N 20250206,160322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33400,0,3,0.00,48650100,1465,41.30,33400,33400,32150,43400,23400,33400,33208.26,0.02,0,-27,35233,34316,32883,31966,30533,33600,31250,31,10000,500,24040,50,1,3500000,1169,19.79,2.22,12,0.04,1688.00,15012.00,37400,20240527,-10.70,28100,20240305,18.86,34400,-2.91,20250110,31450,6.20,20250205,37400,-10.70,20240527,28100,18.86,20240305,0.08,N,023450,500,31 억,,557,N,N,1,N,00,N 20250206,150323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33200,-200,5,-0.60,43326700,1305,36.79,33400,33400,32150,43400,23400,33400,33200.54,0.02,0,63,35233,34316,32883,31966,30533,33600,31250,31,10000,500,24040,50,1,3500000,1162,19.67,2.21,12,0.04,1688.00,15012.00,37400,20240527,-11.23,28100,20240305,18.15,34400,-3.49,20250110,31450,5.56,20250205,37400,-11.23,20240527,28100,18.15,20240305,0.08,N,023450,500,31 억,,557,N,N,1,N,00,N 20250206,140325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33150,-250,5,-0.75,40380850,1216,34.28,33400,33400,32150,43400,23400,33400,33207.94,0.02,0,3,35233,34316,32883,31966,30533,33600,31250,31,10000,500,24040,50,1,3500000,1160,19.64,2.21,12,0.03,1688.00,15012.00,37400,20240527,-11.36,28100,20240305,17.97,34400,-3.63,20250110,31450,5.41,20250205,37400,-11.36,20240527,28100,17.97,20240305,0.08,N,023450,500,31 억,,557,N,N,1,N,00,N diff --git a/023460/price/prices-20250201.csv b/023460/price/prices-20250201.csv index cfc2ecaf4894..db2b9eafc115 100644 --- a/023460/price/prices-20250201.csv +++ b/023460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250207,150330,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250207,140329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250207,130329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250207,120329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250207,110328,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250207,100329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250207,090330,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20250206,160322,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20250206,150323,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20250206,140326,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N diff --git a/023530/price/prices-20250201.csv b/023530/price/prices-20250201.csv index 8e15b93b4c01..ce0dd5fb3aa1 100644 --- a/023530/price/prices-20250201.csv +++ b/023530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160329,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,56000,1600,2,2.94,6341264400,113681,267.47,54900,57000,54700,70700,38100,54400,55781.04,8.13,0,3265,55333,54866,54433,53966,53533,54850,53950,1414,16300,5000,41340,100,1,28288755,15842,9.08,0.17,12,0.40,6165.00,335728.00,92100,20240213,-39.20,51800,20250203,8.11,57000,-1.75,20250207,51800,8.11,20250203,92100,-39.20,20240213,51800,8.11,20250203,0.75,N,023530,5000,1414 억,,2300168,N,N,75,N,00,N +20250207,150331,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,55800,1400,2,2.57,6048531800,108461,255.19,54900,57000,54700,70700,38100,54400,55766.88,8.13,0,3916,55333,54866,54433,53966,53533,54850,53950,1414,16300,5000,41340,100,1,28288755,15785,9.05,0.17,12,0.38,6165.00,335728.00,92100,20240213,-39.41,51800,20250203,7.72,57000,-2.11,20250207,51800,7.72,20250203,92100,-39.41,20240213,51800,7.72,20250203,0.75,N,023530,5000,1414 억,,2300168,N,N,19,N,00,N +20250207,140329,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,55800,1400,2,2.57,5378887700,96505,227.06,54900,57000,54700,70700,38100,54400,55736.88,8.13,0,5650,55333,54866,54433,53966,53533,54850,53950,1414,16300,5000,41340,100,1,28288755,15785,9.05,0.17,12,0.34,6165.00,335728.00,92100,20240213,-39.41,51800,20250203,7.72,57000,-2.11,20250207,51800,7.72,20250203,92100,-39.41,20240213,51800,7.72,20250203,0.75,N,023530,5000,1414 억,,2300168,N,N,19,N,00,N +20250207,130329,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,55900,1500,2,2.76,4316787300,77527,182.41,54900,57000,54700,70700,38100,54400,55681.08,8.13,0,5873,55333,54866,54433,53966,53533,54850,53950,1414,16300,5000,41340,100,1,28288755,15813,9.07,0.17,12,0.27,6165.00,335728.00,92100,20240213,-39.31,51800,20250203,7.92,57000,-1.93,20250207,51800,7.92,20250203,92100,-39.31,20240213,51800,7.92,20250203,0.75,N,023530,5000,1414 억,,2300168,N,N,19,N,00,N +20250207,120329,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,55800,1400,2,2.57,3133364600,56319,132.51,54900,57000,54700,70700,38100,54400,55636.01,8.13,0,4979,55333,54866,54433,53966,53533,54850,53950,1414,16300,5000,41340,100,1,28288755,15785,9.05,0.17,12,0.20,6165.00,335728.00,92100,20240213,-39.41,51800,20250203,7.72,57000,-2.11,20250207,51800,7.72,20250203,92100,-39.41,20240213,51800,7.72,20250203,0.75,N,023530,5000,1414 억,,2300168,N,N,19,N,00,N +20250207,110328,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,56000,1600,2,2.94,2657524200,47795,112.45,54900,57000,54700,70700,38100,54400,55602.56,8.13,0,5196,55333,54866,54433,53966,53533,54850,53950,1414,16300,5000,41340,100,1,28288755,15842,9.08,0.17,12,0.17,6165.00,335728.00,92100,20240213,-39.20,51800,20250203,8.11,57000,-1.75,20250207,51800,8.11,20250203,92100,-39.20,20240213,51800,8.11,20250203,0.75,N,023530,5000,1414 억,,2300168,N,N,19,N,00,N +20250207,100329,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,55500,1100,2,2.02,1728759400,31117,73.21,54900,57000,54700,70700,38100,54400,55556.75,8.13,0,3439,55333,54866,54433,53966,53533,54850,53950,1414,16300,5000,41340,100,1,28288755,15700,9.00,0.17,12,0.11,6165.00,335728.00,92100,20240213,-39.74,51800,20250203,7.14,57000,-2.63,20250207,51800,7.14,20250203,92100,-39.74,20240213,51800,7.14,20250203,0.75,N,023530,5000,1414 억,,2300168,N,N,19,N,00,N +20250207,090330,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,55800,1400,2,2.57,698695100,12483,29.37,54900,57000,54700,70700,38100,54400,55971.73,8.13,0,4266,55333,54866,54433,53966,53533,54850,53950,1414,16300,5000,41340,100,1,28288755,15785,9.05,0.17,12,0.04,6165.00,335728.00,92100,20240213,-39.41,51800,20250203,7.72,57000,-2.11,20250207,51800,7.72,20250203,92100,-39.41,20240213,51800,7.72,20250203,0.75,N,023530,5000,1414 억,,2300168,N,N,19,N,00,N 20250206,160322,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,54400,0,3,0.00,2215648700,40730,106.34,54400,54900,54000,70700,38100,54400,54398.42,8.12,0,-3907,55333,54866,54333,53866,53333,55100,54100,1414,16300,5000,41340,100,1,28288755,15389,8.82,0.16,12,0.14,6165.00,335728.00,92100,20240213,-40.93,51800,20250203,5.02,54900,-0.91,20250206,51800,5.02,20250203,92100,-40.93,20240213,51800,5.02,20250203,0.75,N,023530,5000,1414 억,,2295854,N,N,14,N,00,N 20250206,150323,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,54300,-100,5,-0.18,1789198500,32882,85.85,54400,54900,54000,70700,38100,54400,54412.74,8.12,0,-2822,55333,54866,54333,53866,53333,55100,54100,1414,16300,5000,41340,100,1,28288755,15361,8.81,0.16,12,0.12,6165.00,335728.00,92100,20240213,-41.04,51800,20250203,4.83,54900,-1.09,20250206,51800,4.83,20250203,92100,-41.04,20240213,51800,4.83,20250203,0.75,N,023530,5000,1414 억,,2295854,N,N,68,N,00,N 20250206,140326,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,54300,-100,5,-0.18,1523550100,27979,73.05,54400,54900,54000,70700,38100,54400,54453.53,8.12,0,-1100,55333,54866,54333,53866,53333,55100,54100,1414,16300,5000,41340,100,1,28288755,15361,8.81,0.16,12,0.10,6165.00,335728.00,92100,20240213,-41.04,51800,20250203,4.83,54900,-1.09,20250206,51800,4.83,20250203,92100,-41.04,20240213,51800,4.83,20250203,0.75,N,023530,5000,1414 억,,2295854,N,N,68,N,00,N diff --git a/023590/price/prices-20250201.csv b/023590/price/prices-20250201.csv index c37963010eee..f49ec9de06e7 100644 --- a/023590/price/prices-20250201.csv +++ b/023590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160330,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,17920,-30,5,-0.17,770920520,42996,135.78,17940,18050,17860,23300,12570,17950,17930.05,22.56,0,8888,18050,18000,17900,17850,17750,18025,17875,224,5350,500,13640,10,1,44866617,8040,3.56,0.32,12,0.10,5037.00,56391.00,24650,20240213,-27.30,16840,20240805,6.41,18600,-3.66,20250108,17490,2.46,20250203,24650,-27.30,20240213,16840,6.41,20240805,0.13,N,023590,500,224 억,,10122616,N,N,5,N,00,N +20250207,150331,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,17940,-10,5,-0.06,733347600,40899,129.16,17940,18050,17860,23300,12570,17950,17930.70,22.56,0,10038,18050,18000,17900,17850,17750,18025,17875,224,5350,500,13640,10,1,44866617,8049,3.56,0.32,12,0.09,5037.00,56391.00,24650,20240213,-27.22,16840,20240805,6.53,18600,-3.55,20250108,17490,2.57,20250203,24650,-27.22,20240213,16840,6.53,20240805,0.13,N,023590,500,224 억,,10122616,N,N,0,N,00,N +20250207,140330,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,17910,-40,5,-0.22,664455490,37057,117.03,17940,18050,17860,23300,12570,17950,17930.63,22.56,0,9494,18050,18000,17900,17850,17750,18025,17875,224,5350,500,13640,10,1,44866617,8036,3.56,0.32,12,0.08,5037.00,56391.00,24650,20240213,-27.34,16840,20240805,6.35,18600,-3.71,20250108,17490,2.40,20250203,24650,-27.34,20240213,16840,6.35,20240805,0.13,N,023590,500,224 억,,10122616,N,N,0,N,00,N +20250207,130329,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,17920,-30,5,-0.17,613541490,34215,108.05,17940,18050,17860,23300,12570,17950,17931.94,22.56,0,9412,18050,18000,17900,17850,17750,18025,17875,224,5350,500,13640,10,1,44866617,8040,3.56,0.32,12,0.08,5037.00,56391.00,24650,20240213,-27.30,16840,20240805,6.41,18600,-3.66,20250108,17490,2.46,20250203,24650,-27.30,20240213,16840,6.41,20240805,0.13,N,023590,500,224 억,,10122616,N,N,0,N,00,N +20250207,120329,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,17970,20,2,0.11,564289770,31471,99.39,17940,18050,17860,23300,12570,17950,17930.47,22.56,0,9077,18050,18000,17900,17850,17750,18025,17875,224,5350,500,13640,10,1,44866617,8063,3.57,0.32,12,0.07,5037.00,56391.00,24650,20240213,-27.10,16840,20240805,6.71,18600,-3.39,20250108,17490,2.74,20250203,24650,-27.10,20240213,16840,6.71,20240805,0.13,N,023590,500,224 억,,10122616,N,N,0,N,00,N +20250207,110329,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,17960,10,2,0.06,446350940,24912,78.67,17940,17990,17860,23300,12570,17950,17917.11,22.56,0,5551,18050,18000,17900,17850,17750,18025,17875,224,5350,500,13640,10,1,44866617,8058,3.57,0.32,12,0.06,5037.00,56391.00,24650,20240213,-27.14,16840,20240805,6.65,18600,-3.44,20250108,17490,2.69,20250203,24650,-27.14,20240213,16840,6.65,20240805,0.13,N,023590,500,224 억,,10122616,N,N,0,N,00,N +20250207,100329,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,17890,-60,5,-0.33,282244920,15753,49.75,17940,17990,17860,23300,12570,17950,17916.90,22.56,0,2629,18050,18000,17900,17850,17750,18025,17875,224,5350,500,13640,10,1,44866617,8027,3.55,0.32,12,0.04,5037.00,56391.00,24650,20240213,-27.42,16840,20240805,6.24,18600,-3.82,20250108,17490,2.29,20250203,24650,-27.42,20240213,16840,6.24,20240805,0.13,N,023590,500,224 억,,10122616,N,N,0,N,00,N +20250207,090330,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,17920,-30,5,-0.17,5646620,315,0.99,17940,17940,17910,23300,12570,17950,17925.78,22.56,0,-7,18050,18000,17900,17850,17750,18025,17875,224,5350,500,13640,10,1,44866617,8040,3.56,0.32,12,0.00,5037.00,56391.00,24650,20240213,-27.30,16840,20240805,6.41,18600,-3.66,20250108,17490,2.46,20250203,24650,-27.30,20240213,16840,6.41,20240805,0.13,N,023590,500,224 억,,10122616,N,N,0,N,00,N 20250206,160323,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,17950,170,2,0.96,565724250,31638,126.79,17800,17950,17800,23100,12450,17780,17881.16,22.58,0,1050,18040,17910,17840,17710,17640,17875,17675,224,5320,500,13510,10,1,44866617,8054,3.56,0.32,12,0.07,5037.00,56391.00,24650,20240213,-27.18,16840,20240805,6.59,18600,-3.49,20250108,17490,2.63,20250203,24650,-27.18,20240213,16840,6.59,20240805,0.13,N,023590,500,224 억,,10130881,N,N,0,N,00,N 20250206,150324,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,17850,70,2,0.39,506734470,28344,113.58,17800,17950,17800,23100,12450,17780,17878.02,22.58,0,572,18040,17910,17840,17710,17640,17875,17675,224,5320,500,13510,10,1,44866617,8009,3.54,0.32,12,0.06,5037.00,56391.00,24650,20240213,-27.59,16840,20240805,6.00,18600,-4.03,20250108,17490,2.06,20250203,24650,-27.59,20240213,16840,6.00,20240805,0.13,N,023590,500,224 억,,10130881,N,N,0,N,00,N 20250206,140326,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,17860,80,2,0.45,391696290,21903,87.77,17800,17950,17800,23100,12450,17780,17883.23,22.58,0,280,18040,17910,17840,17710,17640,17875,17675,224,5320,500,13510,10,1,44866617,8013,3.55,0.32,12,0.05,5037.00,56391.00,24650,20240213,-27.55,16840,20240805,6.06,18600,-3.98,20250108,17490,2.12,20250203,24650,-27.55,20240213,16840,6.06,20240805,0.13,N,023590,500,224 억,,10130881,N,N,0,N,00,N diff --git a/023600/price/prices-20250201.csv b/023600/price/prices-20250201.csv index 2c19f2f3cb48..828655f00f2e 100644 --- a/023600/price/prices-20250201.csv +++ b/023600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160330,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8070,10,2,0.12,186172070,23152,188.04,8060,8120,7940,10470,5650,8060,8041.30,3.71,0,-7943,8140,8100,8030,7990,7920,8120,8010,81,2410,500,5800,10,1,16170000,1305,2.44,0.24,12,0.14,3306.00,34139.00,11910,20240221,-32.24,7860,20241209,2.67,8240,-2.06,20250106,7900,2.15,20250203,11910,-32.24,20240221,7860,2.67,20241209,0.23,N,023600,500,80 억,,600607,N,N,0,N,00,N +20250207,150331,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8050,-10,5,-0.12,181470500,22568,183.30,8060,8120,7940,10470,5650,8060,8041.05,3.71,0,-7887,8140,8100,8030,7990,7920,8120,8010,81,2410,500,5800,10,1,16170000,1302,2.43,0.24,12,0.14,3306.00,34139.00,11910,20240221,-32.41,7860,20241209,2.42,8240,-2.31,20250106,7900,1.90,20250203,11910,-32.41,20240221,7860,2.42,20241209,0.23,N,023600,500,80 억,,600607,N,N,0,N,00,N +20250207,140330,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8040,-20,5,-0.25,167675580,20853,169.37,8060,8120,7940,10470,5650,8060,8040.84,3.71,0,-8040,8140,8100,8030,7990,7920,8120,8010,81,2410,500,5800,10,1,16170000,1300,2.43,0.24,12,0.13,3306.00,34139.00,11910,20240221,-32.49,7860,20241209,2.29,8240,-2.43,20250106,7900,1.77,20250203,11910,-32.49,20240221,7860,2.29,20241209,0.23,N,023600,500,80 억,,600607,N,N,0,N,00,N +20250207,130329,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7990,-70,5,-0.87,63405860,7949,64.56,8060,8060,7940,10470,5650,8060,7976.58,3.71,0,-5073,8140,8100,8030,7990,7920,8120,8010,81,2410,500,5800,10,1,16170000,1292,2.42,0.23,12,0.05,3306.00,34139.00,11910,20240221,-32.91,7860,20241209,1.65,8240,-3.03,20250106,7900,1.14,20250203,11910,-32.91,20240221,7860,1.65,20241209,0.23,N,023600,500,80 억,,600607,N,N,0,N,00,N +20250207,120330,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7980,-80,5,-0.99,32569520,4075,33.10,8060,8060,7970,10470,5650,8060,7992.52,3.71,0,-2610,8140,8100,8030,7990,7920,8120,8010,81,2410,500,5800,10,1,16170000,1290,2.41,0.23,12,0.03,3306.00,34139.00,11910,20240221,-33.00,7860,20241209,1.53,8240,-3.16,20250106,7900,1.01,20250203,11910,-33.00,20240221,7860,1.53,20241209,0.23,N,023600,500,80 억,,600607,N,N,0,N,00,N +20250207,110329,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7990,-70,5,-0.87,24538290,3070,24.94,8060,8060,7970,10470,5650,8060,7992.93,3.71,0,-2050,8140,8100,8030,7990,7920,8120,8010,81,2410,500,5800,10,1,16170000,1292,2.42,0.23,12,0.02,3306.00,34139.00,11910,20240221,-32.91,7860,20241209,1.65,8240,-3.03,20250106,7900,1.14,20250203,11910,-32.91,20240221,7860,1.65,20241209,0.23,N,023600,500,80 억,,600607,N,N,0,N,00,N +20250207,100329,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7980,-80,5,-0.99,13877330,1736,14.10,8060,8060,7970,10470,5650,8060,7993.85,3.71,0,-1137,8140,8100,8030,7990,7920,8120,8010,81,2410,500,5800,10,1,16170000,1290,2.41,0.23,12,0.01,3306.00,34139.00,11910,20240221,-33.00,7860,20241209,1.53,8240,-3.16,20250106,7900,1.01,20250203,11910,-33.00,20240221,7860,1.53,20241209,0.23,N,023600,500,80 억,,600607,N,N,0,N,00,N +20250207,090331,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8010,-50,5,-0.62,192440,24,0.19,8060,8060,8010,10470,5650,8060,8018.33,3.71,0,5,8140,8100,8030,7990,7920,8120,8010,81,2410,500,5800,10,1,16170000,1295,2.42,0.23,12,0.00,3306.00,34139.00,11910,20240221,-32.75,7860,20241209,1.91,8240,-2.79,20250106,7900,1.39,20250203,11910,-32.75,20240221,7860,1.91,20241209,0.23,N,023600,500,80 억,,600607,N,N,0,N,00,N 20250206,160323,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8060,60,2,0.75,98726140,12312,92.80,7960,8070,7960,10400,5600,8000,8018.69,3.73,0,-3101,8093,8046,7993,7946,7893,8070,7970,81,2400,500,5760,10,1,16170000,1303,2.44,0.24,12,0.08,3306.00,34139.00,11910,20240221,-32.33,7860,20241209,2.54,8240,-2.18,20250106,7900,2.03,20250203,11910,-32.33,20240221,7860,2.54,20241209,0.23,N,023600,500,80 억,,603085,N,N,0,N,00,N 20250206,150324,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8010,10,2,0.12,96948860,12091,91.14,7960,8050,7960,10400,5600,8000,8018.27,3.73,0,-3020,8093,8046,7993,7946,7893,8070,7970,81,2400,500,5760,10,1,16170000,1295,2.42,0.23,12,0.07,3306.00,34139.00,11910,20240221,-32.75,7860,20241209,1.91,8240,-2.79,20250106,7900,1.39,20250203,11910,-32.75,20240221,7860,1.91,20241209,0.23,N,023600,500,80 억,,603085,N,N,0,N,00,N 20250206,140326,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8000,0,3,0.00,65121860,8125,61.24,7960,8050,7960,10400,5600,8000,8015.00,3.73,0,-2483,8093,8046,7993,7946,7893,8070,7970,81,2400,500,5760,10,1,16170000,1294,2.42,0.23,12,0.05,3306.00,34139.00,11910,20240221,-32.83,7860,20241209,1.78,8240,-2.91,20250106,7900,1.27,20250203,11910,-32.83,20240221,7860,1.78,20241209,0.23,N,023600,500,80 억,,603085,N,N,0,N,00,N diff --git a/023760/price/prices-20250201.csv b/023760/price/prices-20250201.csv index bcfafea38f39..0cf4f1e2be7f 100644 --- a/023760/price/prices-20250201.csv +++ b/023760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,537,2,2,0.37,28918734,53903,158.55,536,539,535,695,375,535,536.50,0.12,0,-201,540,537,536,533,532,537,533,1578,160,500,380,1,1,315609576,1695,2.56,0.28,12,0.02,210.00,1944.00,712,20240226,-24.58,522,20241226,2.87,552,-2.72,20250106,524,2.48,20250203,712,-24.58,20240226,522,2.87,20241226,0.25,N,023760,500,1578 억,,384468,N,N,0,N,00,N +20250207,150332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,537,2,2,0.37,27416208,51105,150.32,536,539,535,695,375,535,536.47,0.12,0,-175,540,537,536,533,532,537,533,1578,160,500,380,1,1,315609576,1695,2.56,0.28,12,0.02,210.00,1944.00,712,20240226,-24.58,522,20241226,2.87,552,-2.72,20250106,524,2.48,20250203,712,-24.58,20240226,522,2.87,20241226,0.25,N,023760,500,1578 억,,384468,N,N,0,N,00,N +20250207,140330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,538,3,2,0.56,18757107,34961,102.84,536,539,535,695,375,535,536.52,0.12,0,-175,540,537,536,533,532,537,533,1578,160,500,380,1,1,315609576,1698,2.56,0.28,12,0.01,210.00,1944.00,712,20240226,-24.44,522,20241226,3.07,552,-2.54,20250106,524,2.67,20250203,712,-24.44,20240226,522,3.07,20241226,0.25,N,023760,500,1578 억,,384468,N,N,0,N,00,N +20250207,130330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,538,3,2,0.56,17875632,33320,98.01,536,539,535,695,375,535,536.48,0.12,0,-175,540,537,536,533,532,537,533,1578,160,500,380,1,1,315609576,1698,2.56,0.28,12,0.01,210.00,1944.00,712,20240226,-24.44,522,20241226,3.07,552,-2.54,20250106,524,2.67,20250203,712,-24.44,20240226,522,3.07,20241226,0.25,N,023760,500,1578 억,,384468,N,N,0,N,00,N +20250207,120330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,539,4,2,0.75,14746816,27496,80.88,536,539,535,695,375,535,536.33,0.12,0,-176,540,537,536,533,532,537,533,1578,160,500,380,1,1,315609576,1701,2.57,0.28,12,0.01,210.00,1944.00,712,20240226,-24.30,522,20241226,3.26,552,-2.36,20250106,524,2.86,20250203,712,-24.30,20240226,522,3.26,20241226,0.25,N,023760,500,1578 억,,384468,N,N,0,N,00,N +20250207,110329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,537,2,2,0.37,11494828,21448,63.09,536,537,535,695,375,535,535.94,0.12,0,-202,540,537,536,533,532,537,533,1578,160,500,380,1,1,315609576,1695,2.56,0.28,12,0.01,210.00,1944.00,712,20240226,-24.58,522,20241226,2.87,552,-2.72,20250106,524,2.48,20250203,712,-24.58,20240226,522,2.87,20241226,0.25,N,023760,500,1578 억,,384468,N,N,0,N,00,N +20250207,100330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,536,1,2,0.19,3867281,7224,21.25,536,537,535,695,375,535,535.34,0.12,0,-202,540,537,536,533,532,537,533,1578,160,500,380,1,1,315609576,1692,2.55,0.28,12,0.00,210.00,1944.00,712,20240226,-24.72,522,20241226,2.68,552,-2.90,20250106,524,2.29,20250203,712,-24.72,20240226,522,2.68,20241226,0.25,N,023760,500,1578 억,,384468,N,N,0,N,00,N +20250207,090331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,536,1,2,0.19,1080177,2019,5.94,536,536,535,695,375,535,535.01,0.12,0,0,540,537,536,533,532,537,533,1578,160,500,380,1,1,315609576,1692,2.55,0.28,12,0.00,210.00,1944.00,712,20240226,-24.72,522,20241226,2.68,552,-2.90,20250106,524,2.29,20250203,712,-24.72,20240226,522,2.68,20241226,0.25,N,023760,500,1578 억,,384468,N,N,0,N,00,N 20250206,160323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,535,0,3,0.00,18210447,33992,76.55,536,539,535,695,375,535,535.73,0.12,0,-2770,539,537,536,534,533,536,533,1578,160,500,380,1,1,315609576,1689,2.55,0.28,12,0.01,210.00,1944.00,712,20240226,-24.86,522,20241226,2.49,552,-3.08,20250106,524,2.10,20250203,712,-24.86,20240226,522,2.49,20241226,0.25,N,023760,500,1578 억,,384557,N,N,0,N,00,N 20250206,150324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,536,1,2,0.19,16425514,30656,69.04,536,539,535,695,375,535,535.80,0.12,0,-2770,539,537,536,534,533,536,533,1578,160,500,380,1,1,315609576,1692,2.55,0.28,12,0.01,210.00,1944.00,712,20240226,-24.72,522,20241226,2.68,552,-2.90,20250106,524,2.29,20250203,712,-24.72,20240226,522,2.68,20241226,0.25,N,023760,500,1578 억,,384557,N,N,0,N,00,N 20250206,140327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,536,1,2,0.19,15691994,29286,65.96,536,539,535,695,375,535,535.82,0.12,0,-2770,539,537,536,534,533,536,533,1578,160,500,380,1,1,315609576,1692,2.55,0.28,12,0.01,210.00,1944.00,712,20240226,-24.72,522,20241226,2.68,552,-2.90,20250106,524,2.29,20250203,712,-24.72,20240226,522,2.68,20241226,0.25,N,023760,500,1578 억,,384557,N,N,0,N,00,N diff --git a/023770/price/prices-20250201.csv b/023770/price/prices-20250201.csv index 4d77779ee11a..24b7b588ef57 100644 --- a/023770/price/prices-20250201.csv +++ b/023770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160330,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3210,0,3,0.00,29141685,9167,75.60,3210,3255,3145,4170,2250,3210,3178.98,5.72,0,-403,3300,3255,3210,3165,3120,3277,3187,44,960,500,2110,5,1,8766820,281,-4.69,1.09,12,0.10,-684.00,2958.00,8680,20240913,-63.02,3145,20250207,2.07,3500,-8.29,20250114,3145,2.07,20250207,8680,-63.02,20240913,3145,2.07,20250207,0.11,N,023770,500,43 억,,501455,N,N,0,N,00,N +20250207,150332,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3200,-10,5,-0.31,26616030,8378,69.09,3210,3255,3145,4170,2250,3210,3176.90,5.72,0,-334,3300,3255,3210,3165,3120,3277,3187,44,960,500,2110,5,1,8766820,281,-4.68,1.08,12,0.10,-684.00,2958.00,8680,20240913,-63.13,3145,20250207,1.75,3500,-8.57,20250114,3145,1.75,20250207,8680,-63.13,20240913,3145,1.75,20250207,0.11,N,023770,500,43 억,,501455,N,N,0,N,00,N +20250207,140331,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3175,-35,5,-1.09,25809165,8125,67.00,3210,3255,3145,4170,2250,3210,3176.51,5.72,0,-408,3300,3255,3210,3165,3120,3277,3187,44,960,500,2110,5,1,8766820,278,-4.64,1.07,12,0.09,-684.00,2958.00,8680,20240913,-63.42,3145,20250207,0.95,3500,-9.29,20250114,3145,0.95,20250207,8680,-63.42,20240913,3145,0.95,20250207,0.11,N,023770,500,43 억,,501455,N,N,0,N,00,N +20250207,130330,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3180,-30,5,-0.93,24668330,7768,64.06,3210,3255,3145,4170,2250,3210,3175.63,5.72,0,-339,3300,3255,3210,3165,3120,3277,3187,44,960,500,2110,5,1,8766820,279,-4.65,1.08,12,0.09,-684.00,2958.00,8680,20240913,-63.36,3145,20250207,1.11,3500,-9.14,20250114,3145,1.11,20250207,8680,-63.36,20240913,3145,1.11,20250207,0.11,N,023770,500,43 억,,501455,N,N,0,N,00,N +20250207,120330,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3180,-30,5,-0.93,17965700,5660,46.68,3210,3255,3145,4170,2250,3210,3174.15,5.72,0,-469,3300,3255,3210,3165,3120,3277,3187,44,960,500,2110,5,1,8766820,279,-4.65,1.08,12,0.06,-684.00,2958.00,8680,20240913,-63.36,3145,20250207,1.11,3500,-9.14,20250114,3145,1.11,20250207,8680,-63.36,20240913,3145,1.11,20250207,0.11,N,023770,500,43 억,,501455,N,N,0,N,00,N +20250207,110329,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3190,-20,5,-0.62,17480845,5508,45.42,3210,3255,3145,4170,2250,3210,3173.72,5.72,0,-469,3300,3255,3210,3165,3120,3277,3187,44,960,500,2110,5,1,8766820,280,-4.66,1.08,12,0.06,-684.00,2958.00,8680,20240913,-63.25,3145,20250207,1.43,3500,-8.86,20250114,3145,1.43,20250207,8680,-63.25,20240913,3145,1.43,20250207,0.11,N,023770,500,43 억,,501455,N,N,0,N,00,N +20250207,100330,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3200,-10,5,-0.31,9786330,3092,25.50,3210,3255,3145,4170,2250,3210,3165.05,5.72,0,-317,3300,3255,3210,3165,3120,3277,3187,44,960,500,2110,5,1,8766820,281,-4.68,1.08,12,0.04,-684.00,2958.00,8680,20240913,-63.13,3145,20250207,1.75,3500,-8.57,20250114,3145,1.75,20250207,8680,-63.13,20240913,3145,1.75,20250207,0.11,N,023770,500,43 억,,501455,N,N,0,N,00,N +20250207,090331,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3210,0,3,0.00,0,0,0.00,0,0,0,4170,2250,3210,0.00,5.72,0,0,3300,3255,3210,3165,3120,3277,3187,44,960,500,2110,5,1,8766820,281,-4.69,1.09,12,0.00,-684.00,2958.00,8680,20240913,-63.02,3150,20250203,1.90,3500,-8.29,20250114,3150,1.90,20250203,8680,-63.02,20240913,3150,1.90,20250203,0.11,N,023770,500,43 억,,501455,N,N,0,N,00,N 20250206,160323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3210,10,2,0.31,38707165,12126,106.18,3205,3255,3165,4160,2240,3200,3192.08,5.71,0,711,3300,3250,3200,3150,3100,3225,3125,44,960,500,2110,5,1,8766820,281,-4.69,1.09,12,0.14,-684.00,2958.00,8680,20240913,-63.02,3150,20250203,1.90,3500,-8.29,20250114,3150,1.90,20250203,8680,-63.02,20240913,3150,1.90,20250203,0.11,N,023770,500,43 억,,500744,N,N,0,N,00,N 20250206,150324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,0,3,0.00,37489330,11744,102.84,3205,3255,3165,4160,2240,3200,3192.21,5.71,0,706,3300,3250,3200,3150,3100,3225,3125,44,960,500,2110,5,1,8766820,281,-4.68,1.08,12,0.13,-684.00,2958.00,8680,20240913,-63.13,3150,20250203,1.59,3500,-8.57,20250114,3150,1.59,20250203,8680,-63.13,20240913,3150,1.59,20250203,0.11,N,023770,500,43 억,,500744,N,N,0,N,00,N 20250206,140327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3195,-5,5,-0.16,27832130,8720,76.36,3205,3220,3165,4160,2240,3200,3191.76,5.71,0,422,3300,3250,3200,3150,3100,3225,3125,44,960,500,2110,5,1,8766820,280,-4.67,1.08,12,0.10,-684.00,2958.00,8680,20240913,-63.19,3150,20250203,1.43,3500,-8.71,20250114,3150,1.43,20250203,8680,-63.19,20240913,3150,1.43,20250203,0.11,N,023770,500,43 억,,500744,N,N,0,N,00,N diff --git a/023790/price/prices-20250201.csv b/023790/price/prices-20250201.csv index be5c99b70987..e462cba9ba38 100644 --- a/023790/price/prices-20250201.csv +++ b/023790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160331,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1196,-4,5,-0.33,17411580,14692,64.55,1199,1206,1168,1560,840,1200,1185.11,0.19,0,-1863,1222,1211,1189,1178,1156,1216,1183,104,360,500,0,1,1,20841335,249,-0.92,1.28,12,0.07,-1294.00,933.00,1355,20241008,-11.73,837,20240307,42.89,1300,-8.00,20250120,880,35.91,20250107,1355,-11.73,20241008,837,42.89,20240307,0.00,N,023790,500,104 억,,39384,N,N,0,N,00,N +20250207,150332,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1182,-18,5,-1.50,16070924,13571,59.63,1199,1206,1168,1560,840,1200,1184.21,0.19,0,-1749,1222,1211,1189,1178,1156,1216,1183,104,360,500,0,1,1,20841335,246,-0.91,1.27,12,0.07,-1294.00,933.00,1355,20241008,-12.77,837,20240307,41.22,1300,-9.08,20250120,880,34.32,20250107,1355,-12.77,20241008,837,41.22,20240307,0.00,N,023790,500,104 억,,39384,N,N,0,N,00,N +20250207,140331,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1182,-18,5,-1.50,13457669,11372,49.96,1199,1206,1168,1560,840,1200,1183.40,0.19,0,-1719,1222,1211,1189,1178,1156,1216,1183,104,360,500,0,1,1,20841335,246,-0.91,1.27,12,0.05,-1294.00,933.00,1355,20241008,-12.77,837,20240307,41.22,1300,-9.08,20250120,880,34.32,20250107,1355,-12.77,20241008,837,41.22,20240307,0.00,N,023790,500,104 억,,39384,N,N,0,N,00,N +20250207,130330,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1182,-18,5,-1.50,10955131,9238,40.59,1199,1206,1170,1560,840,1200,1185.88,0.19,0,-1555,1222,1211,1189,1178,1156,1216,1183,104,360,500,0,1,1,20841335,246,-0.91,1.27,12,0.04,-1294.00,933.00,1355,20241008,-12.77,837,20240307,41.22,1300,-9.08,20250120,880,34.32,20250107,1355,-12.77,20241008,837,41.22,20240307,0.00,N,023790,500,104 억,,39384,N,N,0,N,00,N +20250207,120330,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1189,-11,5,-0.92,8905735,7490,32.91,1199,1206,1170,1560,840,1200,1189.02,0.19,0,-1519,1222,1211,1189,1178,1156,1216,1183,104,360,500,0,1,1,20841335,248,-0.92,1.27,12,0.04,-1294.00,933.00,1355,20241008,-12.25,837,20240307,42.05,1300,-8.54,20250120,880,35.11,20250107,1355,-12.25,20241008,837,42.05,20240307,0.00,N,023790,500,104 억,,39384,N,N,0,N,00,N +20250207,110330,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1171,-29,5,-2.42,7889119,6625,29.11,1199,1206,1171,1560,840,1200,1190.81,0.19,0,-1401,1222,1211,1189,1178,1156,1216,1183,104,360,500,0,1,1,20841335,244,-0.90,1.26,12,0.03,-1294.00,933.00,1355,20241008,-13.58,837,20240307,39.90,1300,-9.92,20250120,880,33.07,20250107,1355,-13.58,20241008,837,39.90,20240307,0.00,N,023790,500,104 억,,39384,N,N,0,N,00,N +20250207,100330,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1179,-21,5,-1.75,4182875,3501,15.38,1199,1206,1179,1560,840,1200,1194.77,0.19,0,-140,1222,1211,1189,1178,1156,1216,1183,104,360,500,0,1,1,20841335,246,-0.91,1.26,12,0.02,-1294.00,933.00,1355,20241008,-12.99,837,20240307,40.86,1300,-9.31,20250120,880,33.98,20250107,1355,-12.99,20241008,837,40.86,20240307,0.00,N,023790,500,104 억,,39384,N,N,0,N,00,N +20250207,090332,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1202,2,2,0.17,57391,48,0.21,1199,1202,1188,1560,840,1200,1195.65,0.19,0,-20,1222,1211,1189,1178,1156,1216,1183,104,360,500,0,1,1,20841335,251,-0.93,1.29,12,0.00,-1294.00,933.00,1355,20241008,-11.29,837,20240307,43.61,1300,-7.54,20250120,880,36.59,20250107,1355,-11.29,20241008,837,43.61,20240307,0.00,N,023790,500,104 억,,39384,N,N,0,N,00,N 20250206,160324,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1200,23,2,1.95,27118194,22760,64.53,1177,1200,1167,1530,824,1177,1191.48,0.20,0,-2044,1238,1207,1171,1140,1104,1223,1156,104,353,500,0,1,1,20841335,250,-0.93,1.29,12,0.11,-1294.00,933.00,1375,20240124,-12.73,837,20240307,43.37,1300,-7.69,20250120,880,36.36,20250107,1355,-11.44,20241008,837,43.37,20240307,0.00,N,023790,500,104 억,,40972,N,N,0,N,00,N 20250206,150325,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1182,5,2,0.42,9619546,8123,23.03,1177,1198,1167,1530,824,1177,1184.24,0.20,0,-1635,1238,1207,1171,1140,1104,1223,1156,104,353,500,0,1,1,20841335,246,-0.91,1.27,12,0.04,-1294.00,933.00,1375,20240124,-14.04,837,20240307,41.22,1300,-9.08,20250120,880,34.32,20250107,1355,-12.77,20241008,837,41.22,20240307,0.00,N,023790,500,104 억,,40972,N,N,0,N,00,N 20250206,140327,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1181,4,2,0.34,9208638,7775,22.04,1177,1198,1167,1530,824,1177,1184.39,0.20,0,-1624,1238,1207,1171,1140,1104,1223,1156,104,353,500,0,1,1,20841335,246,-0.91,1.27,12,0.04,-1294.00,933.00,1375,20240124,-14.11,837,20240307,41.10,1300,-9.15,20250120,880,34.20,20250107,1355,-12.84,20241008,837,41.10,20240307,0.00,N,023790,500,104 억,,40972,N,N,0,N,00,N diff --git a/023800/price/prices-20250201.csv b/023800/price/prices-20250201.csv index 86c0350394aa..c484f323905e 100644 --- a/023800/price/prices-20250201.csv +++ b/023800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6060,160,2,2.71,1442948880,235404,155.21,6010,6280,6010,7670,4130,5900,6129.67,0.85,0,6856,6126,6012,5956,5842,5786,5985,5815,79,1770,500,4130,10,1,15809197,958,6.86,0.45,12,1.49,884.00,13464.00,10070,20240215,-39.82,5040,20241209,20.24,6780,-10.62,20250205,5410,12.01,20250203,10070,-39.82,20240215,5040,20.24,20241209,0.98,N,023800,500,79 억,,134600,N,N,14,N,00,N +20250207,150332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6100,200,2,3.39,1381190720,225216,148.49,6010,6280,6010,7670,4130,5900,6132.74,0.85,0,6294,6126,6012,5956,5842,5786,5985,5815,79,1770,500,4130,10,1,15809197,964,6.90,0.45,12,1.42,884.00,13464.00,10070,20240215,-39.42,5040,20241209,21.03,6780,-10.03,20250205,5410,12.75,20250203,10070,-39.42,20240215,5040,21.03,20241209,0.98,N,023800,500,79 억,,134600,N,N,23,N,00,N +20250207,140331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6080,180,2,3.05,1317774840,214790,141.61,6010,6280,6010,7670,4130,5900,6135.18,0.85,0,5891,6126,6012,5956,5842,5786,5985,5815,79,1770,500,4130,10,1,15809197,961,6.88,0.45,12,1.36,884.00,13464.00,10070,20240215,-39.62,5040,20241209,20.63,6780,-10.32,20250205,5410,12.38,20250203,10070,-39.62,20240215,5040,20.63,20241209,0.98,N,023800,500,79 억,,134600,N,N,23,N,00,N +20250207,130330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6140,240,2,4.07,1278472390,208321,137.35,6010,6280,6010,7670,4130,5900,6137.03,0.85,0,4768,6126,6012,5956,5842,5786,5985,5815,79,1770,500,4130,10,1,15809197,971,6.95,0.46,12,1.32,884.00,13464.00,10070,20240215,-39.03,5040,20241209,21.83,6780,-9.44,20250205,5410,13.49,20250203,10070,-39.03,20240215,5040,21.83,20241209,0.98,N,023800,500,79 억,,134600,N,N,23,N,00,N +20250207,120331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6150,250,2,4.24,1180777560,192388,126.84,6010,6280,6010,7670,4130,5900,6137.48,0.85,0,1552,6126,6012,5956,5842,5786,5985,5815,79,1770,500,4130,10,1,15809197,972,6.96,0.46,12,1.22,884.00,13464.00,10070,20240215,-38.93,5040,20241209,22.02,6780,-9.29,20250205,5410,13.68,20250203,10070,-38.93,20240215,5040,22.02,20241209,0.98,N,023800,500,79 억,,134600,N,N,23,N,00,N +20250207,110330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6190,290,2,4.92,1079382670,175906,115.98,6010,6280,6010,7670,4130,5900,6136.13,0.85,0,-1794,6126,6012,5956,5842,5786,5985,5815,79,1770,500,4130,10,1,15809197,979,7.00,0.46,12,1.11,884.00,13464.00,10070,20240215,-38.53,5040,20241209,22.82,6780,-8.70,20250205,5410,14.42,20250203,10070,-38.53,20240215,5040,22.82,20241209,0.98,N,023800,500,79 억,,134600,N,N,23,N,00,N +20250207,100330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6070,170,2,2.88,504029080,82861,54.63,6010,6140,6010,7670,4130,5900,6082.83,0.85,0,-5259,6126,6012,5956,5842,5786,5985,5815,79,1770,500,4130,10,1,15809197,960,6.87,0.45,12,0.52,884.00,13464.00,10070,20240215,-39.72,5040,20241209,20.44,6780,-10.47,20250205,5410,12.20,20250203,10070,-39.72,20240215,5040,20.44,20241209,0.98,N,023800,500,79 억,,134600,N,N,23,N,00,N +20250207,090332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6110,210,2,3.56,172683790,28433,18.75,6010,6130,6010,7670,4130,5900,6073.36,0.85,0,-2868,6126,6012,5956,5842,5786,5985,5815,79,1770,500,4130,10,1,15809197,966,6.91,0.45,12,0.18,884.00,13464.00,10070,20240215,-39.32,5040,20241209,21.23,6780,-9.88,20250205,5410,12.94,20250203,10070,-39.32,20240215,5040,21.23,20241209,0.98,N,023800,500,79 억,,134600,N,N,23,N,00,N 20250206,160324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5900,-100,5,-1.67,889734260,149518,5.66,6000,6070,5900,7800,4200,6000,5950.89,0.79,0,7576,7266,6632,6146,5512,5026,6950,5830,79,1800,500,4200,10,1,15809197,933,6.67,0.44,12,0.95,884.00,13464.00,10070,20240215,-41.41,5040,20241209,17.06,6780,-12.98,20250205,5410,9.06,20250203,10070,-41.41,20240215,5040,17.06,20241209,0.96,N,023800,500,79 억,,124958,N,N,23,N,00,N 20250206,150325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5900,-100,5,-1.67,833311520,139961,5.30,6000,6070,5900,7800,4200,6000,5953.88,0.79,0,7722,7266,6632,6146,5512,5026,6950,5830,79,1800,500,4200,10,1,15809197,933,6.67,0.44,12,0.89,884.00,13464.00,10070,20240215,-41.41,5040,20241209,17.06,6780,-12.98,20250205,5410,9.06,20250203,10070,-41.41,20240215,5040,17.06,20241209,0.96,N,023800,500,79 억,,124958,N,N,14,N,00,N 20250206,140327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5960,-40,5,-0.67,697501580,117022,4.43,6000,6070,5900,7800,4200,6000,5960.43,0.79,0,8047,7266,6632,6146,5512,5026,6950,5830,79,1800,500,4200,10,1,15809197,942,6.74,0.44,12,0.74,884.00,13464.00,10070,20240215,-40.81,5040,20241209,18.25,6780,-12.09,20250205,5410,10.17,20250203,10070,-40.81,20240215,5040,18.25,20241209,0.96,N,023800,500,79 억,,124958,N,N,14,N,00,N diff --git a/023810/price/prices-20250201.csv b/023810/price/prices-20250201.csv index ca3ed9236ca3..9b804e2b2c90 100644 --- a/023810/price/prices-20250201.csv +++ b/023810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5650,-10,5,-0.18,43096080,7685,296.49,5660,5690,5570,7350,3970,5660,5607.82,0.37,0,89,5726,5692,5646,5612,5566,5710,5630,50,1690,500,4070,10,1,10000000,565,5.08,0.47,12,0.08,1112.00,12029.00,10570,20240320,-46.55,5260,20241202,7.41,5820,-2.92,20250113,5310,6.40,20250106,10570,-46.55,20240320,5260,7.41,20241202,1.94,N,023810,500,50 억,,36821,N,N,5,N,00,N +20250207,150333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5590,-70,5,-1.24,34427640,6146,237.11,5660,5690,5570,7350,3970,5660,5601.63,0.37,0,189,5726,5692,5646,5612,5566,5710,5630,50,1690,500,4070,10,1,10000000,559,5.03,0.46,12,0.06,1112.00,12029.00,10570,20240320,-47.11,5260,20241202,6.27,5820,-3.95,20250113,5310,5.27,20250106,10570,-47.11,20240320,5260,6.27,20241202,1.94,N,023810,500,50 억,,36821,N,N,5,N,00,N +20250207,140331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5610,-50,5,-0.88,27210710,4852,187.19,5660,5690,5580,7350,3970,5660,5608.14,0.37,0,136,5726,5692,5646,5612,5566,5710,5630,50,1690,500,4070,10,1,10000000,561,5.04,0.47,12,0.05,1112.00,12029.00,10570,20240320,-46.93,5260,20241202,6.65,5820,-3.61,20250113,5310,5.65,20250106,10570,-46.93,20240320,5260,6.65,20241202,1.94,N,023810,500,50 억,,36821,N,N,5,N,00,N +20250207,130331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5640,-20,5,-0.35,13112960,2333,90.01,5660,5690,5580,7350,3970,5660,5620.64,0.37,0,115,5726,5692,5646,5612,5566,5710,5630,50,1690,500,4070,10,1,10000000,564,5.07,0.47,12,0.02,1112.00,12029.00,10570,20240320,-46.64,5260,20241202,7.22,5820,-3.09,20250113,5310,6.21,20250106,10570,-46.64,20240320,5260,7.22,20241202,1.94,N,023810,500,50 억,,36821,N,N,5,N,00,N +20250207,120331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5650,-10,5,-0.18,9799600,1743,67.25,5660,5690,5580,7350,3970,5660,5622.26,0.37,0,115,5726,5692,5646,5612,5566,5710,5630,50,1690,500,4070,10,1,10000000,565,5.08,0.47,12,0.02,1112.00,12029.00,10570,20240320,-46.55,5260,20241202,7.41,5820,-2.92,20250113,5310,6.40,20250106,10570,-46.55,20240320,5260,7.41,20241202,1.94,N,023810,500,50 억,,36821,N,N,5,N,00,N +20250207,110330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5640,-20,5,-0.35,8643410,1538,59.34,5660,5690,5580,7350,3970,5660,5619.90,0.37,0,115,5726,5692,5646,5612,5566,5710,5630,50,1690,500,4070,10,1,10000000,564,5.07,0.47,12,0.02,1112.00,12029.00,10570,20240320,-46.64,5260,20241202,7.22,5820,-3.09,20250113,5310,6.21,20250106,10570,-46.64,20240320,5260,7.22,20241202,1.94,N,023810,500,50 억,,36821,N,N,5,N,00,N +20250207,100331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5650,-10,5,-0.18,1521570,271,10.46,5660,5690,5580,7350,3970,5660,5614.65,0.37,0,90,5726,5692,5646,5612,5566,5710,5630,50,1690,500,4070,10,1,10000000,565,5.08,0.47,12,0.00,1112.00,12029.00,10570,20240320,-46.55,5260,20241202,7.41,5820,-2.92,20250113,5310,6.40,20250106,10570,-46.55,20240320,5260,7.41,20241202,1.94,N,023810,500,50 억,,36821,N,N,5,N,00,N +20250207,090332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5690,30,2,0.53,45350,8,0.31,5660,5690,5660,7350,3970,5660,5668.75,0.37,0,0,5726,5692,5646,5612,5566,5710,5630,50,1690,500,4070,10,1,10000000,569,5.12,0.47,12,0.00,1112.00,12029.00,10570,20240320,-46.17,5260,20241202,8.17,5820,-2.23,20250113,5310,7.16,20250106,10570,-46.17,20240320,5260,8.17,20241202,1.94,N,023810,500,50 억,,36821,N,N,5,N,00,N 20250206,160324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5660,20,2,0.35,14620070,2592,45.14,5640,5680,5600,7330,3950,5640,5640.44,0.37,0,-141,5700,5670,5620,5590,5540,5685,5605,50,1690,500,4060,10,1,10000000,566,5.09,0.47,12,0.03,1112.00,12029.00,10570,20240320,-46.45,5260,20241202,7.60,5820,-2.75,20250113,5310,6.59,20250106,10570,-46.45,20240320,5260,7.60,20241202,1.98,N,023810,500,50 억,,36925,N,N,5,N,00,N 20250206,150325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5670,30,2,0.53,12480670,2214,38.56,5640,5680,5600,7330,3950,5640,5637.16,0.37,0,-117,5700,5670,5620,5590,5540,5685,5605,50,1690,500,4060,10,1,10000000,567,5.10,0.47,12,0.02,1112.00,12029.00,10570,20240320,-46.36,5260,20241202,7.79,5820,-2.58,20250113,5310,6.78,20250106,10570,-46.36,20240320,5260,7.79,20241202,1.98,N,023810,500,50 억,,36925,N,N,2,N,00,N 20250206,140327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5650,10,2,0.18,11127370,1974,34.38,5640,5680,5600,7330,3950,5640,5636.97,0.37,0,-129,5700,5670,5620,5590,5540,5685,5605,50,1690,500,4060,10,1,10000000,565,5.08,0.47,12,0.02,1112.00,12029.00,10570,20240320,-46.55,5260,20241202,7.41,5820,-2.92,20250113,5310,6.40,20250106,10570,-46.55,20240320,5260,7.41,20241202,1.98,N,023810,500,50 억,,36925,N,N,2,N,00,N diff --git a/023900/price/prices-20250201.csv b/023900/price/prices-20250201.csv index 70fe90ed12e0..c70bc46cb9e9 100644 --- a/023900/price/prices-20250201.csv +++ b/023900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160331,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9020,-70,5,-0.77,49711340,5513,172.28,9090,9120,8980,11810,6370,9090,9017.11,0.84,0,-644,9150,9120,9070,9040,8990,9095,9015,63,2720,500,6720,10,1,12600000,1137,13.42,0.73,12,0.04,672.00,12319.00,14420,20240611,-37.45,8580,20241209,5.13,9480,-4.85,20250110,8900,1.35,20250203,14420,-37.45,20240611,8580,5.13,20241209,1.23,N,023900,500,63 억,,105499,N,N,0,N,00,N +20250207,150333,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8990,-100,5,-1.10,45659470,5063,158.22,9090,9120,8980,11810,6370,9090,9018.26,0.84,0,-616,9150,9120,9070,9040,8990,9095,9015,63,2720,500,6720,10,1,12600000,1133,13.38,0.73,12,0.04,672.00,12319.00,14420,20240611,-37.66,8580,20241209,4.78,9480,-5.17,20250110,8900,1.01,20250203,14420,-37.66,20240611,8580,4.78,20241209,1.23,N,023900,500,63 억,,105499,N,N,0,N,00,N +20250207,140332,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9000,-90,5,-0.99,39721600,4403,137.59,9090,9120,8980,11810,6370,9090,9021.49,0.84,0,-607,9150,9120,9070,9040,8990,9095,9015,63,2720,500,6720,10,1,12600000,1134,13.39,0.73,12,0.03,672.00,12319.00,14420,20240611,-37.59,8580,20241209,4.90,9480,-5.06,20250110,8900,1.12,20250203,14420,-37.59,20240611,8580,4.90,20241209,1.23,N,023900,500,63 억,,105499,N,N,0,N,00,N +20250207,130331,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9010,-80,5,-0.88,39325100,4359,136.22,9090,9120,8980,11810,6370,9090,9021.59,0.84,0,-605,9150,9120,9070,9040,8990,9095,9015,63,2720,500,6720,10,1,12600000,1135,13.41,0.73,12,0.03,672.00,12319.00,14420,20240611,-37.52,8580,20241209,5.01,9480,-4.96,20250110,8900,1.24,20250203,14420,-37.52,20240611,8580,5.01,20241209,1.23,N,023900,500,63 억,,105499,N,N,0,N,00,N +20250207,120331,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9000,-90,5,-0.99,28661410,3174,99.19,9090,9120,8980,11810,6370,9090,9030.06,0.84,0,-605,9150,9120,9070,9040,8990,9095,9015,63,2720,500,6720,10,1,12600000,1134,13.39,0.73,12,0.03,672.00,12319.00,14420,20240611,-37.59,8580,20241209,4.90,9480,-5.06,20250110,8900,1.12,20250203,14420,-37.59,20240611,8580,4.90,20241209,1.23,N,023900,500,63 억,,105499,N,N,0,N,00,N +20250207,110330,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9020,-70,5,-0.77,22812520,2524,78.88,9090,9120,9010,11810,6370,9090,9038.24,0.84,0,-594,9150,9120,9070,9040,8990,9095,9015,63,2720,500,6720,10,1,12600000,1137,13.42,0.73,12,0.02,672.00,12319.00,14420,20240611,-37.45,8580,20241209,5.13,9480,-4.85,20250110,8900,1.35,20250203,14420,-37.45,20240611,8580,5.13,20241209,1.23,N,023900,500,63 억,,105499,N,N,0,N,00,N +20250207,100331,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9040,-50,5,-0.55,8224890,908,28.38,9090,9120,9010,11810,6370,9090,9058.25,0.84,0,-175,9150,9120,9070,9040,8990,9095,9015,63,2720,500,6720,10,1,12600000,1139,13.45,0.73,12,0.01,672.00,12319.00,14420,20240611,-37.31,8580,20241209,5.36,9480,-4.64,20250110,8900,1.57,20250203,14420,-37.31,20240611,8580,5.36,20241209,1.23,N,023900,500,63 억,,105499,N,N,0,N,00,N +20250207,090332,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9010,-80,5,-0.88,1005670,111,3.47,9090,9090,9010,11810,6370,9090,9060.09,0.84,0,3,9150,9120,9070,9040,8990,9095,9015,63,2720,500,6720,10,1,12600000,1135,13.41,0.73,12,0.00,672.00,12319.00,14420,20240611,-37.52,8580,20241209,5.01,9480,-4.96,20250110,8900,1.24,20250203,14420,-37.52,20240611,8580,5.01,20241209,1.23,N,023900,500,63 억,,105499,N,N,0,N,00,N 20250206,160324,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9090,30,2,0.33,28951100,3200,50.38,9100,9100,9020,11770,6350,9060,9047.21,0.83,0,589,9273,9166,9083,8976,8893,9220,9030,63,2710,500,6700,10,1,12600000,1145,13.53,0.74,12,0.03,672.00,12319.00,14420,20240611,-36.96,8580,20241209,5.94,9480,-4.11,20250110,8900,2.13,20250203,14420,-36.96,20240611,8580,5.94,20241209,1.21,N,023900,500,63 억,,104910,N,N,0,N,00,N 20250206,150325,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9050,-10,5,-0.11,27464220,3036,47.80,9100,9100,9020,11770,6350,9060,9046.19,0.83,0,569,9273,9166,9083,8976,8893,9220,9030,63,2710,500,6700,10,1,12600000,1140,13.47,0.73,12,0.02,672.00,12319.00,14420,20240611,-37.24,8580,20241209,5.48,9480,-4.54,20250110,8900,1.69,20250203,14420,-37.24,20240611,8580,5.48,20241209,1.21,N,023900,500,63 억,,104910,N,N,0,N,00,N 20250206,140328,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9080,20,2,0.22,22801600,2521,39.69,9100,9100,9020,11770,6350,9060,9044.66,0.83,0,575,9273,9166,9083,8976,8893,9220,9030,63,2710,500,6700,10,1,12600000,1144,13.51,0.74,12,0.02,672.00,12319.00,14420,20240611,-37.03,8580,20241209,5.83,9480,-4.22,20250110,8900,2.02,20250203,14420,-37.03,20240611,8580,5.83,20241209,1.21,N,023900,500,63 억,,104910,N,N,0,N,00,N diff --git a/023910/price/prices-20250201.csv b/023910/price/prices-20250201.csv index 748cd111506f..07fdba5363e0 100644 --- a/023910/price/prices-20250201.csv +++ b/023910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25950,50,2,0.19,46653000,1806,40.85,26000,26000,25750,33650,18150,25900,25832.10,17.49,0,156,26166,26032,25866,25732,25566,26050,25750,30,7750,500,19680,50,1,6000000,1557,5.48,0.62,12,0.03,4738.00,41899.00,29650,20240219,-12.48,23750,20241114,9.26,26500,-2.08,20250106,25200,2.98,20250203,29650,-12.48,20240219,23750,9.26,20241114,0.20,N,023910,500,30 억,,1049562,N,N,0,N,00,N +20250207,150333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25800,-100,5,-0.39,44146800,1709,38.66,26000,26000,25750,33650,18150,25900,25831.95,17.49,0,200,26166,26032,25866,25732,25566,26050,25750,30,7750,500,19680,50,1,6000000,1548,5.45,0.62,12,0.03,4738.00,41899.00,29650,20240219,-12.98,23750,20241114,8.63,26500,-2.64,20250106,25200,2.38,20250203,29650,-12.98,20240219,23750,8.63,20241114,0.20,N,023910,500,30 억,,1049562,N,N,0,N,00,N +20250207,140332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25850,-50,5,-0.19,29925400,1158,26.19,26000,26000,25750,33650,18150,25900,25842.31,17.49,0,286,26166,26032,25866,25732,25566,26050,25750,30,7750,500,19680,50,1,6000000,1551,5.46,0.62,12,0.02,4738.00,41899.00,29650,20240219,-12.82,23750,20241114,8.84,26500,-2.45,20250106,25200,2.58,20250203,29650,-12.82,20240219,23750,8.84,20241114,0.20,N,023910,500,30 억,,1049562,N,N,0,N,00,N +20250207,130331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25850,-50,5,-0.19,28634750,1108,25.06,26000,26000,25750,33650,18150,25900,25843.64,17.49,0,264,26166,26032,25866,25732,25566,26050,25750,30,7750,500,19680,50,1,6000000,1551,5.46,0.62,12,0.02,4738.00,41899.00,29650,20240219,-12.82,23750,20241114,8.84,26500,-2.45,20250106,25200,2.58,20250203,29650,-12.82,20240219,23750,8.84,20241114,0.20,N,023910,500,30 억,,1049562,N,N,0,N,00,N +20250207,120331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25850,-50,5,-0.19,24834800,961,21.74,26000,26000,25750,33650,18150,25900,25842.66,17.49,0,258,26166,26032,25866,25732,25566,26050,25750,30,7750,500,19680,50,1,6000000,1551,5.46,0.62,12,0.02,4738.00,41899.00,29650,20240219,-12.82,23750,20241114,8.84,26500,-2.45,20250106,25200,2.58,20250203,29650,-12.82,20240219,23750,8.84,20241114,0.20,N,023910,500,30 억,,1049562,N,N,0,N,00,N +20250207,110331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25850,-50,5,-0.19,3808650,147,3.33,26000,26000,25800,33650,18150,25900,25909.18,17.49,0,55,26166,26032,25866,25732,25566,26050,25750,30,7750,500,19680,50,1,6000000,1551,5.46,0.62,12,0.00,4738.00,41899.00,29650,20240219,-12.82,23750,20241114,8.84,26500,-2.45,20250106,25200,2.58,20250203,29650,-12.82,20240219,23750,8.84,20241114,0.20,N,023910,500,30 억,,1049562,N,N,0,N,00,N +20250207,100331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25950,50,2,0.19,1918100,74,1.67,26000,26000,25800,33650,18150,25900,25920.27,17.49,0,12,26166,26032,25866,25732,25566,26050,25750,30,7750,500,19680,50,1,6000000,1557,5.48,0.62,12,0.00,4738.00,41899.00,29650,20240219,-12.48,23750,20241114,9.26,26500,-2.08,20250106,25200,2.98,20250203,29650,-12.48,20240219,23750,9.26,20241114,0.20,N,023910,500,30 억,,1049562,N,N,0,N,00,N +20250207,090333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26000,100,2,0.39,208000,8,0.18,26000,26000,26000,33650,18150,25900,26000.00,17.49,0,6,26166,26032,25866,25732,25566,26050,25750,30,7750,500,19680,50,1,6000000,1560,5.49,0.62,12,0.00,4738.00,41899.00,29650,20240219,-12.31,23750,20241114,9.47,26500,-1.89,20250106,25200,3.17,20250203,29650,-12.31,20240219,23750,9.47,20241114,0.20,N,023910,500,30 억,,1049562,N,N,0,N,00,N 20250206,160324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25900,100,2,0.39,114376950,4421,94.87,25900,26000,25700,33500,18100,25800,25871.28,17.50,0,1105,26133,25966,25733,25566,25333,26050,25650,30,7700,500,19600,50,1,6000000,1554,5.47,0.62,12,0.07,4738.00,41899.00,29650,20240219,-12.65,23750,20241114,9.05,26500,-2.26,20250106,25200,2.78,20250203,29650,-12.65,20240219,23750,9.05,20241114,0.21,N,023910,500,30 억,,1050245,N,N,0,N,00,N 20250206,150326,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25900,100,2,0.39,85237700,3296,70.73,25900,25950,25700,33500,18100,25800,25860.95,17.50,0,1101,26133,25966,25733,25566,25333,26050,25650,30,7700,500,19600,50,1,6000000,1554,5.47,0.62,12,0.05,4738.00,41899.00,29650,20240219,-12.65,23750,20241114,9.05,26500,-2.26,20250106,25200,2.78,20250203,29650,-12.65,20240219,23750,9.05,20241114,0.21,N,023910,500,30 억,,1050245,N,N,0,N,00,N 20250206,140328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25950,150,2,0.58,67936300,2629,56.42,25900,25950,25700,33500,18100,25800,25841.12,17.50,0,956,26133,25966,25733,25566,25333,26050,25650,30,7700,500,19600,50,1,6000000,1557,5.48,0.62,12,0.04,4738.00,41899.00,29650,20240219,-12.48,23750,20241114,9.26,26500,-2.08,20250106,25200,2.98,20250203,29650,-12.48,20240219,23750,9.26,20241114,0.21,N,023910,500,30 억,,1050245,N,N,0,N,00,N diff --git a/023960/price/prices-20250201.csv b/023960/price/prices-20250201.csv index 934eabfb9a77..2f93c1d7e4fc 100644 --- a/023960/price/prices-20250201.csv +++ b/023960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160332,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1265,-13,5,-1.02,148431007,115437,146.13,1275,1340,1230,1661,895,1278,1285.82,1.41,0,-29834,1379,1328,1289,1238,1199,1354,1264,175,383,500,860,1,1,35058587,443,-17.33,1.05,12,0.33,-73.00,1206.00,2450,20240930,-48.37,1200,20250205,5.42,1469,-13.89,20250113,1200,5.42,20250205,2450,-48.37,20240930,1200,5.42,20250205,0.91,N,023960,500,175 억,,495772,N,N,0,N,00,N +20250207,150333,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1268,-10,5,-0.78,145086071,112794,142.78,1275,1340,1230,1661,895,1278,1286.29,1.41,0,-28403,1379,1328,1289,1238,1199,1354,1264,175,383,500,860,1,1,35058587,445,-17.37,1.05,12,0.32,-73.00,1206.00,2450,20240930,-48.24,1200,20250205,5.67,1469,-13.68,20250113,1200,5.67,20250205,2450,-48.24,20240930,1200,5.67,20250205,0.91,N,023960,500,175 억,,495772,N,N,0,N,00,N +20250207,140332,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1268,-10,5,-0.78,134653447,104516,132.30,1275,1340,1230,1661,895,1278,1288.35,1.41,0,-27430,1379,1328,1289,1238,1199,1354,1264,175,383,500,860,1,1,35058587,445,-17.37,1.05,12,0.30,-73.00,1206.00,2450,20240930,-48.24,1200,20250205,5.67,1469,-13.68,20250113,1200,5.67,20250205,2450,-48.24,20240930,1200,5.67,20250205,0.91,N,023960,500,175 억,,495772,N,N,0,N,00,N +20250207,130332,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1273,-5,5,-0.39,115153464,88978,112.63,1275,1340,1267,1661,895,1278,1294.18,1.41,0,-27358,1379,1328,1289,1238,1199,1354,1264,175,383,500,860,1,1,35058587,446,-17.44,1.06,12,0.25,-73.00,1206.00,2450,20240930,-48.04,1200,20250205,6.08,1469,-13.34,20250113,1200,6.08,20250205,2450,-48.04,20240930,1200,6.08,20250205,0.91,N,023960,500,175 억,,495772,N,N,0,N,00,N +20250207,120332,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1275,-3,5,-0.23,109136193,84242,106.64,1275,1340,1267,1661,895,1278,1295.51,1.41,0,-25332,1379,1328,1289,1238,1199,1354,1264,175,383,500,860,1,1,35058587,447,-17.47,1.06,12,0.24,-73.00,1206.00,2450,20240930,-47.96,1200,20250205,6.25,1469,-13.21,20250113,1200,6.25,20250205,2450,-47.96,20240930,1200,6.25,20250205,0.91,N,023960,500,175 억,,495772,N,N,0,N,00,N +20250207,110331,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1279,1,2,0.08,91954442,70788,89.61,1275,1340,1275,1661,895,1278,1299.01,1.41,0,-18039,1379,1328,1289,1238,1199,1354,1264,175,383,500,860,1,1,35058587,448,-17.52,1.06,12,0.20,-73.00,1206.00,2450,20240930,-47.80,1200,20250205,6.58,1469,-12.93,20250113,1200,6.58,20250205,2450,-47.80,20240930,1200,6.58,20250205,0.91,N,023960,500,175 억,,495772,N,N,0,N,00,N +20250207,100331,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1287,9,2,0.70,74795497,57419,72.68,1275,1340,1275,1661,895,1278,1302.63,1.41,0,-10008,1379,1328,1289,1238,1199,1354,1264,175,383,500,860,1,1,35058587,451,-17.63,1.07,12,0.16,-73.00,1206.00,2450,20240930,-47.47,1200,20250205,7.25,1469,-12.39,20250113,1200,7.25,20250205,2450,-47.47,20240930,1200,7.25,20250205,0.91,N,023960,500,175 억,,495772,N,N,0,N,00,N +20250207,090333,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1280,2,2,0.16,9540875,7483,9.47,1275,1280,1275,1661,895,1278,1275.01,1.41,0,3363,1379,1328,1289,1238,1199,1354,1264,175,383,500,860,1,1,35058587,449,-17.53,1.06,12,0.02,-73.00,1206.00,2450,20240930,-47.76,1200,20250205,6.67,1469,-12.87,20250113,1200,6.67,20250205,2450,-47.76,20240930,1200,6.67,20250205,0.91,N,023960,500,175 억,,495772,N,N,0,N,00,N 20250206,160325,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1278,35,2,2.82,100656147,78994,38.07,1250,1340,1250,1615,871,1243,1274.46,1.45,0,-13362,1307,1274,1237,1204,1167,1256,1186,175,372,500,840,1,1,35058587,448,-17.51,1.06,12,0.23,-73.00,1206.00,2450,20240930,-47.84,1200,20250205,6.50,1469,-13.00,20250113,1200,6.50,20250205,2450,-47.84,20240930,1200,6.50,20250205,0.91,N,023960,500,175 억,,509670,N,N,0,N,00,N 20250206,150326,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1275,32,2,2.57,95312459,74806,36.06,1250,1340,1250,1615,871,1243,1274.37,1.45,0,-12194,1307,1274,1237,1204,1167,1256,1186,175,372,500,840,1,1,35058587,447,-17.47,1.06,12,0.21,-73.00,1206.00,2450,20240930,-47.96,1200,20250205,6.25,1469,-13.21,20250113,1200,6.25,20250205,2450,-47.96,20240930,1200,6.25,20250205,0.91,N,023960,500,175 억,,509670,N,N,0,N,00,N 20250206,140328,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1275,32,2,2.57,91133221,71527,34.47,1250,1340,1250,1615,871,1243,1274.37,1.45,0,-10980,1307,1274,1237,1204,1167,1256,1186,175,372,500,840,1,1,35058587,447,-17.47,1.06,12,0.20,-73.00,1206.00,2450,20240930,-47.96,1200,20250205,6.25,1469,-13.21,20250113,1200,6.25,20250205,2450,-47.96,20240930,1200,6.25,20250205,0.91,N,023960,500,175 억,,509670,N,N,0,N,00,N diff --git a/024060/price/prices-20250201.csv b/024060/price/prices-20250201.csv index 2222e4997e01..da5ee35562ca 100644 --- a/024060/price/prices-20250201.csv +++ b/024060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160332,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11620,-1160,5,-9.08,11138443740,976078,164.89,11020,11790,11000,16610,8950,12780,11410.56,0.00,0,1502,13226,13002,12876,12652,12526,12940,12590,15,3830,100,7920,10,1,15000000,1743,154.93,2.18,12,6.51,75.00,5319.00,23000,20241004,-49.48,9140,20240312,27.13,14830,-21.65,20250203,11000,5.64,20250207,23000,-49.48,20241004,9140,27.13,20240312,6.52,N,024060,100,15 억,,0,N,N,0,N,00,N +20250207,150334,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11630,-1150,5,-9.00,10681475080,936684,158.24,11020,11790,11000,16610,8950,12780,11403.33,0.00,0,-4980,13226,13002,12876,12652,12526,12940,12590,15,3830,100,7920,10,1,15000000,1745,155.07,2.19,12,6.24,75.00,5319.00,23000,20241004,-49.43,9140,20240312,27.24,14830,-21.58,20250203,11000,5.73,20250207,23000,-49.43,20241004,9140,27.24,20240312,6.52,N,024060,100,15 억,,0,N,N,0,N,00,N +20250207,140332,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11570,-1210,5,-9.47,9821871040,863037,145.80,11020,11670,11000,16610,8950,12780,11380.40,0.00,0,-1084,13226,13002,12876,12652,12526,12940,12590,15,3830,100,7920,10,1,15000000,1736,154.27,2.18,12,5.75,75.00,5319.00,23000,20241004,-49.70,9140,20240312,26.59,14830,-21.98,20250203,11000,5.18,20250207,23000,-49.70,20241004,9140,26.59,20240312,6.52,N,024060,100,15 억,,0,N,N,0,N,00,N +20250207,130332,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11590,-1190,5,-9.31,9319213850,819608,138.46,11020,11670,11000,16610,8950,12780,11370.13,0.00,0,2663,13226,13002,12876,12652,12526,12940,12590,15,3830,100,7920,10,1,15000000,1739,154.53,2.18,12,5.46,75.00,5319.00,23000,20241004,-49.61,9140,20240312,26.81,14830,-21.85,20250203,11000,5.36,20250207,23000,-49.61,20241004,9140,26.81,20240312,6.52,N,024060,100,15 억,,0,N,N,0,N,00,N +20250207,120332,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11580,-1200,5,-9.39,8838609060,778170,131.46,11020,11670,11000,16610,8950,12780,11357.98,0.00,0,-3679,13226,13002,12876,12652,12526,12940,12590,15,3830,100,7920,10,1,15000000,1737,154.40,2.18,12,5.19,75.00,5319.00,23000,20241004,-49.65,9140,20240312,26.70,14830,-21.92,20250203,11000,5.27,20250207,23000,-49.65,20241004,9140,26.70,20240312,6.52,N,024060,100,15 억,,0,N,N,0,N,00,N +20250207,110331,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11630,-1150,5,-9.00,8343002830,735333,124.22,11020,11670,11000,16610,8950,12780,11345.65,0.00,0,3839,13226,13002,12876,12652,12526,12940,12590,15,3830,100,7920,10,1,15000000,1745,155.07,2.19,12,4.90,75.00,5319.00,23000,20241004,-49.43,9140,20240312,27.24,14830,-21.58,20250203,11000,5.73,20250207,23000,-49.43,20241004,9140,27.24,20240312,6.52,N,024060,100,15 억,,0,N,N,0,N,00,N +20250207,100331,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11550,-1230,5,-9.62,7215461180,637513,107.70,11020,11670,11000,16610,8950,12780,11317.87,0.00,0,1165,13226,13002,12876,12652,12526,12940,12590,15,3830,100,7920,10,1,15000000,1733,154.00,2.17,12,4.25,75.00,5319.00,23000,20241004,-49.78,9140,20240312,26.37,14830,-22.12,20250203,11000,5.00,20250207,23000,-49.78,20241004,9140,26.37,20240312,6.52,N,024060,100,15 억,,0,N,N,0,N,00,N +20250207,090333,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11080,-1700,5,-13.30,1841047700,166689,28.16,11020,11410,11000,16610,8950,12780,11043.58,0.00,0,24417,13226,13002,12876,12652,12526,12940,12590,15,3830,100,7920,10,1,15000000,1662,147.73,2.08,12,1.11,75.00,5319.00,23000,20241004,-51.83,9140,20240312,21.23,14830,-25.29,20250203,11000,0.73,20250207,23000,-51.83,20241004,9140,21.23,20240312,6.52,N,024060,100,15 억,,0,N,N,0,N,00,N 20250206,160325,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12780,-430,5,-3.26,6013286640,466906,30.30,13100,13100,12750,17170,9250,13210,12879.11,0.00,0,-26692,14530,13870,13510,12850,12490,14200,13180,15,3960,100,8190,10,1,15000000,1917,170.40,2.40,12,3.11,75.00,5319.00,23000,20241004,-44.43,9140,20240312,39.82,14830,-13.82,20250203,11730,8.95,20250131,23000,-44.43,20241004,9140,39.82,20240312,6.16,N,024060,100,15 억,,0,N,N,0,N,00,N 20250206,150326,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12800,-410,5,-3.10,5338903610,414112,26.87,13100,13100,12770,17170,9250,13210,12892.08,0.00,0,-21466,14530,13870,13510,12850,12490,14200,13180,15,3960,100,8190,10,1,15000000,1920,170.67,2.41,12,2.76,75.00,5319.00,23000,20241004,-44.35,9140,20240312,40.04,14830,-13.69,20250203,11730,9.12,20250131,23000,-44.35,20241004,9140,40.04,20240312,6.16,N,024060,100,15 억,,0,N,N,0,N,00,N 20250206,140328,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12870,-340,5,-2.57,4666289740,361712,23.47,13100,13100,12770,17170,9250,13210,12900.19,0.00,0,-18183,14530,13870,13510,12850,12490,14200,13180,15,3960,100,8190,10,1,15000000,1931,171.60,2.42,12,2.41,75.00,5319.00,23000,20241004,-44.04,9140,20240312,40.81,14830,-13.22,20250203,11730,9.72,20250131,23000,-44.04,20241004,9140,40.81,20240312,6.16,N,024060,100,15 억,,0,N,N,0,N,00,N diff --git a/024070/price/prices-20250201.csv b/024070/price/prices-20250201.csv index 1b9926a39c99..901bd5973ba2 100644 --- a/024070/price/prices-20250201.csv +++ b/024070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1931,-6,5,-0.31,10933696,5704,88.65,1933,1933,1898,2515,1356,1937,1916.85,1.12,0,-1029,1977,1956,1928,1907,1879,1967,1918,77,578,500,1390,1,1,15326438,296,-62.29,0.27,12,0.04,-31.00,7237.00,2925,20241210,-33.98,1831,20250203,5.46,2170,-11.01,20250103,1831,5.46,20250203,2925,-33.98,20241210,1831,5.46,20250203,0.41,N,024070,500,76 억,,171848,N,N,1,N,00,N +20250207,150334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1931,-6,5,-0.31,10635337,5549,86.24,1933,1933,1898,2515,1356,1937,1916.62,1.12,0,-1028,1977,1956,1928,1907,1879,1967,1918,77,578,500,1390,1,1,15326438,296,-62.29,0.27,12,0.04,-31.00,7237.00,2925,20241210,-33.98,1831,20250203,5.46,2170,-11.01,20250103,1831,5.46,20250203,2925,-33.98,20241210,1831,5.46,20250203,0.41,N,024070,500,76 억,,171848,N,N,7,N,00,N +20250207,140333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1932,-5,5,-0.26,10616055,5539,86.09,1933,1933,1898,2515,1356,1937,1916.60,1.12,0,-1028,1977,1956,1928,1907,1879,1967,1918,77,578,500,1390,1,1,15326438,296,-62.32,0.27,12,0.04,-31.00,7237.00,2925,20241210,-33.95,1831,20250203,5.52,2170,-10.97,20250103,1831,5.52,20250203,2925,-33.95,20241210,1831,5.52,20250203,0.41,N,024070,500,76 억,,171848,N,N,7,N,00,N +20250207,130332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1932,-5,5,-0.26,10078889,5259,81.74,1933,1933,1898,2515,1356,1937,1916.50,1.12,0,-988,1977,1956,1928,1907,1879,1967,1918,77,578,500,1390,1,1,15326438,296,-62.32,0.27,12,0.03,-31.00,7237.00,2925,20241210,-33.95,1831,20250203,5.52,2170,-10.97,20250103,1831,5.52,20250203,2925,-33.95,20241210,1831,5.52,20250203,0.41,N,024070,500,76 억,,171848,N,N,7,N,00,N +20250207,120332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1932,-5,5,-0.26,7867584,4112,63.91,1933,1933,1898,2515,1356,1937,1913.32,1.12,0,-370,1977,1956,1928,1907,1879,1967,1918,77,578,500,1390,1,1,15326438,296,-62.32,0.27,12,0.03,-31.00,7237.00,2925,20241210,-33.95,1831,20250203,5.52,2170,-10.97,20250103,1831,5.52,20250203,2925,-33.95,20241210,1831,5.52,20250203,0.41,N,024070,500,76 억,,171848,N,N,7,N,00,N +20250207,110331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1920,-17,5,-0.88,6874744,3597,55.91,1933,1933,1898,2515,1356,1937,1911.24,1.12,0,-99,1977,1956,1928,1907,1879,1967,1918,77,578,500,1390,1,1,15326438,294,-61.94,0.27,12,0.02,-31.00,7237.00,2925,20241210,-34.36,1831,20250203,4.86,2170,-11.52,20250103,1831,4.86,20250203,2925,-34.36,20241210,1831,4.86,20250203,0.41,N,024070,500,76 억,,171848,N,N,7,N,00,N +20250207,100332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1920,-17,5,-0.88,6168707,3230,50.20,1933,1933,1898,2515,1356,1937,1909.82,1.12,0,152,1977,1956,1928,1907,1879,1967,1918,77,578,500,1390,1,1,15326438,294,-61.94,0.27,12,0.02,-31.00,7237.00,2925,20241210,-34.36,1831,20250203,4.86,2170,-11.52,20250103,1831,4.86,20250203,2925,-34.36,20241210,1831,4.86,20250203,0.41,N,024070,500,76 억,,171848,N,N,7,N,00,N +20250207,090333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1933,-4,5,-0.21,402064,208,3.23,1933,1933,1933,2515,1356,1937,1933.00,1.12,0,-49,1977,1956,1928,1907,1879,1967,1918,77,578,500,1390,1,1,15326438,296,-62.35,0.27,12,0.00,-31.00,7237.00,2925,20241210,-33.91,1831,20250203,5.57,2170,-10.92,20250103,1831,5.57,20250203,2925,-33.91,20241210,1831,5.57,20250203,0.41,N,024070,500,76 억,,171848,N,N,7,N,00,N 20250206,160325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1937,37,2,1.95,12310991,6433,50.56,1900,1949,1900,2470,1330,1900,1913.72,1.11,0,1116,1940,1920,1880,1860,1820,1930,1870,77,570,500,1360,1,1,15326438,297,-62.48,0.27,12,0.04,-31.00,7237.00,2925,20241210,-33.78,1831,20250203,5.79,2170,-10.74,20250103,1831,5.79,20250203,2925,-33.78,20241210,1831,5.79,20250203,0.41,N,024070,500,76 억,,170732,N,N,7,N,00,N 20250206,150326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1937,37,2,1.95,11097082,5798,45.57,1900,1949,1900,2470,1330,1900,1913.95,1.11,0,1143,1940,1920,1880,1860,1820,1930,1870,77,570,500,1360,1,1,15326438,297,-62.48,0.27,12,0.04,-31.00,7237.00,2925,20241210,-33.78,1831,20250203,5.79,2170,-10.74,20250103,1831,5.79,20250203,2925,-33.78,20241210,1831,5.79,20250203,0.41,N,024070,500,76 억,,170732,N,N,4,N,00,N 20250206,140329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1909,9,2,0.47,9053803,4733,37.20,1900,1949,1900,2470,1330,1900,1912.91,1.11,0,1284,1940,1920,1880,1860,1820,1930,1870,77,570,500,1360,1,1,15326438,293,-61.58,0.26,12,0.03,-31.00,7237.00,2925,20241210,-34.74,1831,20250203,4.26,2170,-12.03,20250103,1831,4.26,20250203,2925,-34.74,20241210,1831,4.26,20250203,0.41,N,024070,500,76 억,,170732,N,N,4,N,00,N diff --git a/024090/price/prices-20250201.csv b/024090/price/prices-20250201.csv index c22d6c91f1c7..797a36df0cc7 100644 --- a/024090/price/prices-20250201.csv +++ b/024090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160333,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11450,200,2,1.78,172264030,15098,110.73,11210,11520,11210,14620,7880,11250,11409.73,2.99,0,-625,11403,11326,11193,11116,10983,11365,11155,60,3370,500,8320,10,1,11400000,1305,-12.67,0.50,12,0.13,-904.00,22684.00,13440,20240813,-14.81,10420,20241209,9.88,12100,-5.37,20250117,11010,4.00,20250205,13440,-14.81,20240813,10420,9.88,20241209,0.69,N,024090,500,60 억,,341024,N,N,6,N,00,N +20250207,150334,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11410,160,2,1.42,169570680,14862,109.00,11210,11520,11210,14620,7880,11250,11409.68,2.99,0,-611,11403,11326,11193,11116,10983,11365,11155,60,3370,500,8320,10,1,11400000,1301,-12.62,0.50,12,0.13,-904.00,22684.00,13440,20240813,-15.10,10420,20241209,9.50,12100,-5.70,20250117,11010,3.63,20250205,13440,-15.10,20240813,10420,9.50,20241209,0.69,N,024090,500,60 억,,341024,N,N,6,N,00,N +20250207,140333,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11400,150,2,1.33,110098350,9670,70.92,11210,11510,11210,14620,7880,11250,11385.56,2.99,0,-504,11403,11326,11193,11116,10983,11365,11155,60,3370,500,8320,10,1,11400000,1300,-12.61,0.50,12,0.08,-904.00,22684.00,13440,20240813,-15.18,10420,20241209,9.40,12100,-5.79,20250117,11010,3.54,20250205,13440,-15.18,20240813,10420,9.40,20241209,0.69,N,024090,500,60 억,,341024,N,N,6,N,00,N +20250207,130332,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11380,130,2,1.16,81907080,7202,52.82,11210,11450,11210,14620,7880,11250,11372.82,2.99,0,-550,11403,11326,11193,11116,10983,11365,11155,60,3370,500,8320,10,1,11400000,1297,-12.59,0.50,12,0.06,-904.00,22684.00,13440,20240813,-15.33,10420,20241209,9.21,12100,-5.95,20250117,11010,3.36,20250205,13440,-15.33,20240813,10420,9.21,20241209,0.69,N,024090,500,60 억,,341024,N,N,6,N,00,N +20250207,120332,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11350,100,2,0.89,71498360,6289,46.12,11210,11450,11210,14620,7880,11250,11368.80,2.99,0,-412,11403,11326,11193,11116,10983,11365,11155,60,3370,500,8320,10,1,11400000,1294,-12.56,0.50,12,0.06,-904.00,22684.00,13440,20240813,-15.55,10420,20241209,8.93,12100,-6.20,20250117,11010,3.09,20250205,13440,-15.55,20240813,10420,8.93,20241209,0.69,N,024090,500,60 억,,341024,N,N,6,N,00,N +20250207,110332,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11400,150,2,1.33,61382480,5399,39.60,11210,11450,11210,14620,7880,11250,11369.23,2.99,0,-383,11403,11326,11193,11116,10983,11365,11155,60,3370,500,8320,10,1,11400000,1300,-12.61,0.50,12,0.05,-904.00,22684.00,13440,20240813,-15.18,10420,20241209,9.40,12100,-5.79,20250117,11010,3.54,20250205,13440,-15.18,20240813,10420,9.40,20241209,0.69,N,024090,500,60 억,,341024,N,N,6,N,00,N +20250207,100332,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11340,90,2,0.80,22652930,2001,14.68,11210,11380,11210,14620,7880,11250,11320.80,2.99,0,-209,11403,11326,11193,11116,10983,11365,11155,60,3370,500,8320,10,1,11400000,1293,-12.54,0.50,12,0.02,-904.00,22684.00,13440,20240813,-15.62,10420,20241209,8.83,12100,-6.28,20250117,11010,3.00,20250205,13440,-15.62,20240813,10420,8.83,20241209,0.69,N,024090,500,60 억,,341024,N,N,6,N,00,N +20250207,090334,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11210,-40,5,-0.36,627760,56,0.41,11210,11210,11210,14620,7880,11250,11210.00,2.99,0,-48,11403,11326,11193,11116,10983,11365,11155,60,3370,500,8320,10,1,11400000,1278,-12.40,0.49,12,0.00,-904.00,22684.00,13440,20240813,-16.59,10420,20241209,7.58,12100,-7.36,20250117,11010,1.82,20250205,13440,-16.59,20240813,10420,7.58,20241209,0.69,N,024090,500,60 억,,341024,N,N,6,N,00,N 20250206,160325,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11250,170,2,1.53,151897070,13634,261.69,11090,11270,11060,14400,7760,11080,11140.99,2.92,0,-1503,11313,11196,11103,10986,10893,11150,10940,60,3320,500,8190,10,1,11400000,1283,-12.44,0.50,12,0.12,-904.00,22684.00,13440,20240813,-16.29,10420,20241209,7.97,12100,-7.02,20250117,11010,2.18,20250205,13440,-16.29,20240813,10420,7.97,20241209,0.69,N,024090,500,60 억,,332527,N,N,6,N,00,N 20250206,150327,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11260,180,2,1.62,147078120,13205,253.45,11090,11260,11060,14400,7760,11080,11138.06,2.92,0,-1482,11313,11196,11103,10986,10893,11150,10940,60,3320,500,8190,10,1,11400000,1284,-12.46,0.50,12,0.12,-904.00,22684.00,13440,20240813,-16.22,10420,20241209,8.06,12100,-6.94,20250117,11010,2.27,20250205,13440,-16.22,20240813,10420,8.06,20241209,0.69,N,024090,500,60 억,,332527,N,N,4,N,00,N 20250206,140329,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11210,130,2,1.17,123846720,11133,213.69,11090,11210,11060,14400,7760,11080,11124.29,2.92,0,-1515,11313,11196,11103,10986,10893,11150,10940,60,3320,500,8190,10,1,11400000,1278,-12.40,0.49,12,0.10,-904.00,22684.00,13440,20240813,-16.59,10420,20241209,7.58,12100,-7.36,20250117,11010,1.82,20250205,13440,-16.59,20240813,10420,7.58,20241209,0.69,N,024090,500,60 억,,332527,N,N,4,N,00,N diff --git a/024110/price/prices-20250201.csv b/024110/price/prices-20250201.csv index 4b742bd9b913..190062d7ccf0 100644 --- a/024110/price/prices-20250201.csv +++ b/024110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160333,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15150,-20,5,-0.13,16180628310,1068479,106.40,15160,15260,15070,19720,10620,15170,15143.60,14.30,0,97301,15363,15266,15173,15076,14983,15220,15030,39871,4550,5000,11520,10,1,797425869,120810,4.53,0.38,12,0.13,3348.00,39698.00,16010,20240315,-5.37,11770,20240125,28.72,15530,-2.45,20250131,14310,5.87,20250106,16010,-5.37,20240315,12510,21.10,20240415,0.06,N,024110,5000,39871 억,,114012801,N,N,1111,N,00,N +20250207,150334,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15130,-40,5,-0.26,14733816570,972941,96.89,15160,15260,15070,19720,10620,15170,15143.59,14.30,0,85363,15363,15266,15173,15076,14983,15220,15030,39871,4550,5000,11520,10,1,797425869,120651,4.52,0.38,12,0.12,3348.00,39698.00,16010,20240315,-5.50,11770,20240125,28.55,15530,-2.58,20250131,14310,5.73,20250106,16010,-5.50,20240315,12510,20.94,20240415,0.06,N,024110,5000,39871 억,,114012801,N,N,531,N,00,N +20250207,140333,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15100,-70,5,-0.46,12340715680,814602,81.12,15160,15260,15070,19720,10620,15170,15149.38,14.30,0,53988,15363,15266,15173,15076,14983,15220,15030,39871,4550,5000,11520,10,1,797425869,120411,4.51,0.38,12,0.10,3348.00,39698.00,16010,20240315,-5.68,11770,20240125,28.29,15530,-2.77,20250131,14310,5.52,20250106,16010,-5.68,20240315,12510,20.70,20240415,0.06,N,024110,5000,39871 억,,114012801,N,N,531,N,00,N +20250207,130333,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15080,-90,5,-0.59,10097639090,666106,66.33,15160,15260,15070,19720,10620,15170,15159.21,14.30,0,42570,15363,15266,15173,15076,14983,15220,15030,39871,4550,5000,11520,10,1,797425869,120252,4.50,0.38,12,0.08,3348.00,39698.00,16010,20240315,-5.81,11770,20240125,28.12,15530,-2.90,20250131,14310,5.38,20250106,16010,-5.81,20240315,12510,20.54,20240415,0.06,N,024110,5000,39871 억,,114012801,N,N,531,N,00,N +20250207,120333,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15150,-20,5,-0.13,7362388960,485166,48.31,15160,15260,15120,19720,10620,15170,15174.99,14.30,0,72776,15363,15266,15173,15076,14983,15220,15030,39871,4550,5000,11520,10,1,797425869,120810,4.53,0.38,12,0.06,3348.00,39698.00,16010,20240315,-5.37,11770,20240125,28.72,15530,-2.45,20250131,14310,5.87,20250106,16010,-5.37,20240315,12510,21.10,20240415,0.06,N,024110,5000,39871 억,,114012801,N,N,531,N,00,N +20250207,110332,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15170,0,3,0.00,5428070910,357646,35.61,15160,15260,15120,19720,10620,15170,15177.22,14.30,0,54029,15363,15266,15173,15076,14983,15220,15030,39871,4550,5000,11520,10,1,797425869,120970,4.53,0.38,12,0.04,3348.00,39698.00,16010,20240315,-5.25,11770,20240125,28.89,15530,-2.32,20250131,14310,6.01,20250106,16010,-5.25,20240315,12510,21.26,20240415,0.06,N,024110,5000,39871 억,,114012801,N,N,531,N,00,N +20250207,100332,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15210,40,2,0.26,3519699690,231870,23.09,15160,15260,15120,19720,10620,15170,15179.63,14.30,0,28036,15363,15266,15173,15076,14983,15220,15030,39871,4550,5000,11520,10,1,797425869,121288,4.54,0.38,12,0.03,3348.00,39698.00,16010,20240315,-5.00,11770,20240125,29.23,15530,-2.06,20250131,14310,6.29,20250106,16010,-5.00,20240315,12510,21.58,20240415,0.06,N,024110,5000,39871 억,,114012801,N,N,531,N,00,N +20250207,090334,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15180,10,2,0.07,747636560,49266,4.91,15160,15260,15140,19720,10620,15170,15175.51,14.30,0,25344,15363,15266,15173,15076,14983,15220,15030,39871,4550,5000,11520,10,1,797425869,121049,4.53,0.38,12,0.01,3348.00,39698.00,16010,20240315,-5.18,11770,20240125,28.97,15530,-2.25,20250131,14310,6.08,20250106,16010,-5.18,20240315,12510,21.34,20240415,0.06,N,024110,5000,39871 억,,114012801,N,N,531,N,00,N 20250206,160326,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15170,-30,5,-0.20,15234374280,1003874,120.24,15270,15270,15080,19760,10640,15200,15175.58,14.34,0,-242238,15380,15290,15230,15140,15080,15260,15110,39871,4560,5000,11550,10,1,797425869,120970,4.53,0.38,12,0.13,3348.00,39698.00,16010,20240315,-5.25,11670,20240124,29.99,15530,-2.32,20250131,14310,6.01,20250106,16010,-5.25,20240315,12510,21.26,20240415,0.06,N,024110,5000,39871 억,,114335954,N,N,408,N,00,N 20250206,150327,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15130,-70,5,-0.46,13647827490,899230,107.70,15270,15270,15080,19760,10640,15200,15177.24,14.34,0,-233768,15380,15290,15230,15140,15080,15260,15110,39871,4560,5000,11550,10,1,797425869,120651,4.52,0.38,12,0.11,3348.00,39698.00,16010,20240315,-5.50,11670,20240124,29.65,15530,-2.58,20250131,14310,5.73,20250106,16010,-5.50,20240315,12510,20.94,20240415,0.06,N,024110,5000,39871 억,,114335954,N,N,421,N,00,N 20250206,140329,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15140,-60,5,-0.39,11250373570,740845,88.73,15270,15270,15080,19760,10640,15200,15185.87,14.34,0,-189183,15380,15290,15230,15140,15080,15260,15110,39871,4560,5000,11550,10,1,797425869,120730,4.52,0.38,12,0.09,3348.00,39698.00,16010,20240315,-5.43,11670,20240124,29.73,15530,-2.51,20250131,14310,5.80,20250106,16010,-5.43,20240315,12510,21.02,20240415,0.06,N,024110,5000,39871 억,,114335954,N,N,421,N,00,N diff --git a/024120/price/prices-20250201.csv b/024120/price/prices-20250201.csv index 6a925fd27519..b862341e4c89 100644 --- a/024120/price/prices-20250201.csv +++ b/024120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3030,-45,5,-1.46,11361655,3739,30.78,3045,3080,3020,3995,2155,3075,3038.69,4.80,0,-488,3268,3171,3093,2996,2918,3220,3045,58,920,500,2210,5,1,11500000,348,32.93,0.32,12,0.03,92.00,9459.00,5210,20240430,-41.84,2840,20241209,6.69,3700,-18.11,20250108,2970,2.02,20250204,5210,-41.84,20240430,2840,6.69,20241209,1.27,N,024120,500,57 억,,551741,N,N,0,N,00,N +20250207,150335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3045,-30,5,-0.98,9598540,3159,26.00,3045,3080,3020,3995,2155,3075,3038.47,4.80,0,-249,3268,3171,3093,2996,2918,3220,3045,58,920,500,2210,5,1,11500000,350,33.10,0.32,12,0.03,92.00,9459.00,5210,20240430,-41.55,2840,20241209,7.22,3700,-17.70,20250108,2970,2.53,20250204,5210,-41.55,20240430,2840,7.22,20241209,1.27,N,024120,500,57 억,,551741,N,N,0,N,00,N +20250207,140333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3035,-40,5,-1.30,8898195,2929,24.11,3045,3080,3020,3995,2155,3075,3037.96,4.80,0,-167,3268,3171,3093,2996,2918,3220,3045,58,920,500,2210,5,1,11500000,349,32.99,0.32,12,0.03,92.00,9459.00,5210,20240430,-41.75,2840,20241209,6.87,3700,-17.97,20250108,2970,2.19,20250204,5210,-41.75,20240430,2840,6.87,20241209,1.27,N,024120,500,57 억,,551741,N,N,0,N,00,N +20250207,130333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3045,-30,5,-0.98,7800790,2567,21.13,3045,3080,3020,3995,2155,3075,3038.87,4.80,0,-51,3268,3171,3093,2996,2918,3220,3045,58,920,500,2210,5,1,11500000,350,33.10,0.32,12,0.02,92.00,9459.00,5210,20240430,-41.55,2840,20241209,7.22,3700,-17.70,20250108,2970,2.53,20250204,5210,-41.55,20240430,2840,7.22,20241209,1.27,N,024120,500,57 억,,551741,N,N,0,N,00,N +20250207,120333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3025,-50,5,-1.63,7752220,2551,21.00,3045,3080,3020,3995,2155,3075,3038.89,4.80,0,-47,3268,3171,3093,2996,2918,3220,3045,58,920,500,2210,5,1,11500000,348,32.88,0.32,12,0.02,92.00,9459.00,5210,20240430,-41.94,2840,20241209,6.51,3700,-18.24,20250108,2970,1.85,20250204,5210,-41.94,20240430,2840,6.51,20241209,1.27,N,024120,500,57 억,,551741,N,N,0,N,00,N +20250207,110332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3025,-50,5,-1.63,6642710,2184,17.98,3045,3080,3020,3995,2155,3075,3041.53,4.80,0,-36,3268,3171,3093,2996,2918,3220,3045,58,920,500,2210,5,1,11500000,348,32.88,0.32,12,0.02,92.00,9459.00,5210,20240430,-41.94,2840,20241209,6.51,3700,-18.24,20250108,2970,1.85,20250204,5210,-41.94,20240430,2840,6.51,20241209,1.27,N,024120,500,57 억,,551741,N,N,0,N,00,N +20250207,100332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3050,-25,5,-0.81,4700410,1542,12.69,3045,3080,3025,3995,2155,3075,3048.26,4.80,0,64,3268,3171,3093,2996,2918,3220,3045,58,920,500,2210,5,1,11500000,351,33.15,0.32,12,0.01,92.00,9459.00,5210,20240430,-41.46,2840,20241209,7.39,3700,-17.57,20250108,2970,2.69,20250204,5210,-41.46,20240430,2840,7.39,20241209,1.27,N,024120,500,57 억,,551741,N,N,0,N,00,N +20250207,090334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3080,5,2,0.16,255940,84,0.69,3045,3080,3045,3995,2155,3075,3046.90,4.80,0,-12,3268,3171,3093,2996,2918,3220,3045,58,920,500,2210,5,1,11500000,354,33.48,0.33,12,0.00,92.00,9459.00,5210,20240430,-40.88,2840,20241209,8.45,3700,-16.76,20250108,2970,3.70,20250204,5210,-40.88,20240430,2840,8.45,20241209,1.27,N,024120,500,57 억,,551741,N,N,0,N,00,N 20250206,160326,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3075,10,2,0.33,37408080,12148,143.98,3065,3190,3015,3980,2150,3065,3079.36,4.79,0,408,3338,3201,3098,2961,2858,3270,3030,58,915,500,2200,5,1,11500000,354,33.42,0.33,12,0.11,92.00,9459.00,5210,20240430,-40.98,2840,20241209,8.27,3700,-16.89,20250108,2970,3.54,20250204,5210,-40.98,20240430,2840,8.27,20241209,1.31,N,024120,500,57 억,,551333,N,N,0,N,00,N 20250206,150327,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3045,-20,5,-0.65,36237905,11767,139.47,3065,3190,3015,3980,2150,3065,3079.62,4.79,0,420,3338,3201,3098,2961,2858,3270,3030,58,915,500,2200,5,1,11500000,350,33.10,0.32,12,0.10,92.00,9459.00,5210,20240430,-41.55,2840,20241209,7.22,3700,-17.70,20250108,2970,2.53,20250204,5210,-41.55,20240430,2840,7.22,20241209,1.31,N,024120,500,57 억,,551333,N,N,0,N,00,N 20250206,140329,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3095,30,2,0.98,24198500,7847,93.01,3065,3190,3015,3980,2150,3065,3083.79,4.79,0,-134,3338,3201,3098,2961,2858,3270,3030,58,915,500,2200,5,1,11500000,356,33.64,0.33,12,0.07,92.00,9459.00,5210,20240430,-40.60,2840,20241209,8.98,3700,-16.35,20250108,2970,4.21,20250204,5210,-40.60,20240430,2840,8.98,20241209,1.31,N,024120,500,57 억,,551333,N,N,0,N,00,N diff --git a/024720/price/prices-20250201.csv b/024720/price/prices-20250201.csv index eb4d3acfce4f..0efccd5250a0 100644 --- a/024720/price/prices-20250201.csv +++ b/024720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160333,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6710,-150,5,-2.19,251377920,37084,162.14,6890,6890,6700,8910,4810,6860,6778.18,18.86,0,-15050,6960,6910,6830,6780,6700,6935,6805,185,2050,500,4930,10,1,34296259,2301,-67.10,0.41,12,0.11,-100.00,16362.00,12140,20240626,-44.73,6180,20241209,8.58,7040,-4.69,20250122,6600,1.67,20250203,12140,-44.73,20240626,6180,8.58,20241209,1.29,N,024720,500,184 억,,6466796,N,N,8,N,00,N +20250207,150335,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6730,-130,5,-1.90,220604640,32500,142.10,6890,6890,6720,8910,4810,6860,6787.39,18.86,0,-13039,6960,6910,6830,6780,6700,6935,6805,185,2050,500,4930,10,1,34296259,2308,-67.30,0.41,12,0.09,-100.00,16362.00,12140,20240626,-44.56,6180,20241209,8.90,7040,-4.40,20250122,6600,1.97,20250203,12140,-44.56,20240626,6180,8.90,20241209,1.29,N,024720,500,184 억,,6466796,N,N,23,N,00,N +20250207,140333,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6780,-80,5,-1.17,213794980,31489,137.68,6890,6890,6720,8910,4810,6860,6789.06,18.86,0,-12150,6960,6910,6830,6780,6700,6935,6805,185,2050,500,4930,10,1,34296259,2325,-67.80,0.41,12,0.09,-100.00,16362.00,12140,20240626,-44.15,6180,20241209,9.71,7040,-3.69,20250122,6600,2.73,20250203,12140,-44.15,20240626,6180,9.71,20241209,1.29,N,024720,500,184 억,,6466796,N,N,23,N,00,N +20250207,130333,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6790,-70,5,-1.02,191980630,28259,123.56,6890,6890,6740,8910,4810,6860,6793.14,18.86,0,-10135,6960,6910,6830,6780,6700,6935,6805,185,2050,500,4930,10,1,34296259,2329,-67.90,0.41,12,0.08,-100.00,16362.00,12140,20240626,-44.07,6180,20241209,9.87,7040,-3.55,20250122,6600,2.88,20250203,12140,-44.07,20240626,6180,9.87,20241209,1.29,N,024720,500,184 억,,6466796,N,N,23,N,00,N +20250207,120333,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6760,-100,5,-1.46,176834930,26020,113.77,6890,6890,6740,8910,4810,6860,6795.62,18.86,0,-8975,6960,6910,6830,6780,6700,6935,6805,185,2050,500,4930,10,1,34296259,2318,-67.60,0.41,12,0.08,-100.00,16362.00,12140,20240626,-44.32,6180,20241209,9.39,7040,-3.98,20250122,6600,2.42,20250203,12140,-44.32,20240626,6180,9.39,20241209,1.29,N,024720,500,184 억,,6466796,N,N,23,N,00,N +20250207,110332,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6780,-80,5,-1.17,131929210,19376,84.72,6890,6890,6780,8910,4810,6860,6808.37,18.86,0,-8896,6960,6910,6830,6780,6700,6935,6805,185,2050,500,4930,10,1,34296259,2325,-67.80,0.41,12,0.06,-100.00,16362.00,12140,20240626,-44.15,6180,20241209,9.71,7040,-3.69,20250122,6600,2.73,20250203,12140,-44.15,20240626,6180,9.71,20241209,1.29,N,024720,500,184 억,,6466796,N,N,23,N,00,N +20250207,100333,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6810,-50,5,-0.73,77894910,11422,49.94,6890,6890,6780,8910,4810,6860,6819.01,18.86,0,-7709,6960,6910,6830,6780,6700,6935,6805,185,2050,500,4930,10,1,34296259,2336,-68.10,0.42,12,0.03,-100.00,16362.00,12140,20240626,-43.90,6180,20241209,10.19,7040,-3.27,20250122,6600,3.18,20250203,12140,-43.90,20240626,6180,10.19,20241209,1.29,N,024720,500,184 억,,6466796,N,N,23,N,00,N +20250207,090335,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6870,10,2,0.15,7223970,1055,4.61,6890,6890,6800,8910,4810,6860,6844.41,18.86,0,-800,6960,6910,6830,6780,6700,6935,6805,185,2050,500,4930,10,1,34296259,2356,-68.70,0.42,12,0.00,-100.00,16362.00,12140,20240626,-43.41,6180,20241209,11.17,7040,-2.41,20250122,6600,4.09,20250203,12140,-43.41,20240626,6180,11.17,20241209,1.29,N,024720,500,184 억,,6466796,N,N,23,N,00,N 20250206,160326,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6860,100,2,1.48,154186900,22595,161.12,6800,6880,6750,8780,4740,6760,6823.94,18.83,0,5167,6880,6820,6780,6720,6680,6800,6700,185,2020,500,4860,10,1,34296259,2353,-68.60,0.42,12,0.07,-100.00,16362.00,12140,20240626,-43.49,6180,20241209,11.00,7040,-2.56,20250122,6600,3.94,20250203,12140,-43.49,20240626,6180,11.00,20241209,1.29,N,024720,500,184 억,,6459156,N,N,23,N,00,N 20250206,150327,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6860,100,2,1.48,145571540,21339,152.16,6800,6880,6750,8780,4740,6760,6821.85,18.83,0,5003,6880,6820,6780,6720,6680,6800,6700,185,2020,500,4860,10,1,34296259,2353,-68.60,0.42,12,0.06,-100.00,16362.00,12140,20240626,-43.49,6180,20241209,11.00,7040,-2.56,20250122,6600,3.94,20250203,12140,-43.49,20240626,6180,11.00,20241209,1.29,N,024720,500,184 억,,6459156,N,N,13,N,00,N 20250206,140330,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6860,100,2,1.48,121864190,17877,127.47,6800,6880,6750,8780,4740,6760,6816.81,18.83,0,3642,6880,6820,6780,6720,6680,6800,6700,185,2020,500,4860,10,1,34296259,2353,-68.60,0.42,12,0.05,-100.00,16362.00,12140,20240626,-43.49,6180,20241209,11.00,7040,-2.56,20250122,6600,3.94,20250203,12140,-43.49,20240626,6180,11.00,20241209,1.29,N,024720,500,184 억,,6459156,N,N,13,N,00,N diff --git a/024740/price/prices-20250201.csv b/024740/price/prices-20250201.csv index 3da2480ad239..fb99cdaf2c5d 100644 --- a/024740/price/prices-20250201.csv +++ b/024740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1968,-37,5,-1.85,662464826,334375,128.03,2020,2020,1965,2605,1405,2005,1981.23,7.56,0,-169231,2038,2021,2003,1986,1968,2030,1995,164,600,500,1240,1,1,32897049,647,8.30,0.52,12,1.02,237.00,3808.00,3955,20241030,-50.24,1776,20240909,10.81,2110,-6.73,20250107,1903,3.42,20250203,3955,-50.24,20241030,1776,10.81,20240909,5.95,N,024740,500,164 억,,2486100,N,N,0,N,00,N +20250207,150335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1969,-36,5,-1.80,615582153,310551,118.90,2020,2020,1965,2605,1405,2005,1982.23,7.56,0,-157873,2038,2021,2003,1986,1968,2030,1995,164,600,500,1240,1,1,32897049,648,8.31,0.52,12,0.94,237.00,3808.00,3955,20241030,-50.21,1776,20240909,10.87,2110,-6.68,20250107,1903,3.47,20250203,3955,-50.21,20241030,1776,10.87,20240909,5.95,N,024740,500,164 억,,2486100,N,N,0,N,00,N +20250207,140334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1975,-30,5,-1.50,458985723,231111,88.49,2020,2020,1969,2605,1405,2005,1986.00,7.56,0,-106439,2038,2021,2003,1986,1968,2030,1995,164,600,500,1240,1,1,32897049,650,8.33,0.52,12,0.70,237.00,3808.00,3955,20241030,-50.06,1776,20240909,11.20,2110,-6.40,20250107,1903,3.78,20250203,3955,-50.06,20241030,1776,11.20,20240909,5.95,N,024740,500,164 억,,2486100,N,N,0,N,00,N +20250207,130333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1981,-24,5,-1.20,376779440,189531,72.57,2020,2020,1969,2605,1405,2005,1987.96,7.56,0,-92766,2038,2021,2003,1986,1968,2030,1995,164,600,500,1240,1,1,32897049,652,8.36,0.52,12,0.58,237.00,3808.00,3955,20241030,-49.91,1776,20240909,11.54,2110,-6.11,20250107,1903,4.10,20250203,3955,-49.91,20241030,1776,11.54,20240909,5.95,N,024740,500,164 억,,2486100,N,N,0,N,00,N +20250207,120334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1978,-27,5,-1.35,352030443,177035,67.78,2020,2020,1969,2605,1405,2005,1988.48,7.56,0,-87691,2038,2021,2003,1986,1968,2030,1995,164,600,500,1240,1,1,32897049,651,8.35,0.52,12,0.54,237.00,3808.00,3955,20241030,-49.99,1776,20240909,11.37,2110,-6.26,20250107,1903,3.94,20250203,3955,-49.99,20241030,1776,11.37,20240909,5.95,N,024740,500,164 억,,2486100,N,N,0,N,00,N +20250207,110333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1981,-24,5,-1.20,286006283,143662,55.01,2020,2020,1969,2605,1405,2005,1990.83,7.56,0,-82093,2038,2021,2003,1986,1968,2030,1995,164,600,500,1240,1,1,32897049,652,8.36,0.52,12,0.44,237.00,3808.00,3955,20241030,-49.91,1776,20240909,11.54,2110,-6.11,20250107,1903,4.10,20250203,3955,-49.91,20241030,1776,11.54,20240909,5.95,N,024740,500,164 억,,2486100,N,N,0,N,00,N +20250207,100333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1991,-14,5,-0.70,147785204,73955,28.32,2020,2020,1987,2605,1405,2005,1998.31,7.56,0,-44488,2038,2021,2003,1986,1968,2030,1995,164,600,500,1240,1,1,32897049,655,8.40,0.52,12,0.22,237.00,3808.00,3955,20241030,-49.66,1776,20240909,12.11,2110,-5.64,20250107,1903,4.62,20250203,3955,-49.66,20241030,1776,12.11,20240909,5.95,N,024740,500,164 억,,2486100,N,N,0,N,00,N +20250207,090335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1992,-13,5,-0.65,23590370,11773,4.51,2020,2020,1991,2605,1405,2005,2003.77,7.56,0,-7821,2038,2021,2003,1986,1968,2030,1995,164,600,500,1240,1,1,32897049,655,8.41,0.52,12,0.04,237.00,3808.00,3955,20241030,-49.63,1776,20240909,12.16,2110,-5.59,20250107,1903,4.68,20250203,3955,-49.63,20241030,1776,12.16,20240909,5.95,N,024740,500,164 억,,2486100,N,N,0,N,00,N 20250206,160326,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2005,0,3,0.00,513836346,256301,94.27,1990,2020,1985,2605,1405,2005,2004.82,7.44,0,44866,2040,2022,2007,1989,1974,2031,1998,164,600,500,1240,5,1,32897049,660,8.46,0.53,12,0.78,237.00,3808.00,3955,20241030,-49.30,1776,20240909,12.89,2110,-4.98,20250107,1903,5.36,20250203,3955,-49.30,20241030,1776,12.89,20240909,6.04,N,024740,500,164 억,,2446745,N,N,0,N,00,N 20250206,150327,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2010,5,2,0.25,479595976,239224,87.99,1990,2020,1985,2605,1405,2005,2004.80,7.44,0,46860,2040,2022,2007,1989,1974,2031,1998,164,600,500,1240,5,1,32897049,661,8.48,0.53,12,0.73,237.00,3808.00,3955,20241030,-49.18,1776,20240909,13.18,2110,-4.74,20250107,1903,5.62,20250203,3955,-49.18,20241030,1776,13.18,20240909,6.04,N,024740,500,164 억,,2446745,N,N,0,N,00,N 20250206,140330,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2010,5,2,0.25,442707371,220842,81.23,1990,2020,1985,2605,1405,2005,2004.63,7.44,0,48564,2040,2022,2007,1989,1974,2031,1998,164,600,500,1240,5,1,32897049,661,8.48,0.53,12,0.67,237.00,3808.00,3955,20241030,-49.18,1776,20240909,13.18,2110,-4.74,20250107,1903,5.62,20250203,3955,-49.18,20241030,1776,13.18,20240909,6.04,N,024740,500,164 억,,2446745,N,N,0,N,00,N diff --git a/024800/price/prices-20250201.csv b/024800/price/prices-20250201.csv index b070d7788007..5e8007229610 100644 --- a/024800/price/prices-20250201.csv +++ b/024800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160334,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1882,-9,5,-0.48,20291581,10832,246.41,1891,1891,1869,2455,1324,1891,1873.30,0.16,0,63,1907,1899,1891,1883,1875,1895,1879,185,564,500,1360,1,1,37051812,697,1.25,0.16,12,0.03,1509.00,11755.00,2490,20240202,-24.42,1847,20241115,1.89,1933,-2.64,20250124,1851,1.67,20250106,2380,-20.92,20240219,1847,1.89,20241115,0.57,N,024800,500,185 억,,60449,N,N,0,N,00,N +20250207,150335,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1885,-6,5,-0.32,19181201,10242,232.98,1891,1891,1869,2455,1324,1891,1872.80,0.16,0,281,1907,1899,1891,1883,1875,1895,1879,185,564,500,1360,1,1,37051812,698,1.25,0.16,12,0.03,1509.00,11755.00,2490,20240202,-24.30,1847,20241115,2.06,1933,-2.48,20250124,1851,1.84,20250106,2380,-20.80,20240219,1847,2.06,20241115,0.57,N,024800,500,185 억,,60449,N,N,0,N,00,N +20250207,140334,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1872,-19,5,-1.00,12402495,6621,150.61,1891,1891,1869,2455,1324,1891,1873.21,0.16,0,269,1907,1899,1891,1883,1875,1895,1879,185,564,500,1360,1,1,37051812,694,1.24,0.16,12,0.02,1509.00,11755.00,2490,20240202,-24.82,1847,20241115,1.35,1933,-3.16,20250124,1851,1.13,20250106,2380,-21.34,20240219,1847,1.35,20241115,0.57,N,024800,500,185 억,,60449,N,N,0,N,00,N +20250207,130334,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1872,-19,5,-1.00,11303631,6034,137.26,1891,1891,1869,2455,1324,1891,1873.32,0.16,0,269,1907,1899,1891,1883,1875,1895,1879,185,564,500,1360,1,1,37051812,694,1.24,0.16,12,0.02,1509.00,11755.00,2490,20240202,-24.82,1847,20241115,1.35,1933,-3.16,20250124,1851,1.13,20250106,2380,-21.34,20240219,1847,1.35,20241115,0.57,N,024800,500,185 억,,60449,N,N,0,N,00,N +20250207,120334,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1884,-7,5,-0.37,9117860,4867,110.71,1891,1891,1869,2455,1324,1891,1873.40,0.16,0,269,1907,1899,1891,1883,1875,1895,1879,185,564,500,1360,1,1,37051812,698,1.25,0.16,12,0.01,1509.00,11755.00,2490,20240202,-24.34,1847,20241115,2.00,1933,-2.53,20250124,1851,1.78,20250106,2380,-20.84,20240219,1847,2.00,20241115,0.57,N,024800,500,185 억,,60449,N,N,0,N,00,N +20250207,110333,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1884,-7,5,-0.37,9117860,4867,110.71,1891,1891,1869,2455,1324,1891,1873.40,0.16,0,269,1907,1899,1891,1883,1875,1895,1879,185,564,500,1360,1,1,37051812,698,1.25,0.16,12,0.01,1509.00,11755.00,2490,20240202,-24.34,1847,20241115,2.00,1933,-2.53,20250124,1851,1.78,20250106,2380,-20.84,20240219,1847,2.00,20241115,0.57,N,024800,500,185 억,,60449,N,N,0,N,00,N +20250207,100333,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1884,-7,5,-0.37,5547484,2960,67.33,1891,1891,1869,2455,1324,1891,1874.15,0.16,0,48,1907,1899,1891,1883,1875,1895,1879,185,564,500,1360,1,1,37051812,698,1.25,0.16,12,0.01,1509.00,11755.00,2490,20240202,-24.34,1847,20241115,2.00,1933,-2.53,20250124,1851,1.78,20250106,2380,-20.84,20240219,1847,2.00,20241115,0.57,N,024800,500,185 억,,60449,N,N,0,N,00,N +20250207,090335,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1881,-10,5,-0.53,146728,78,1.77,1891,1891,1881,2455,1324,1891,1881.13,0.16,0,-77,1907,1899,1891,1883,1875,1895,1879,185,564,500,1360,1,1,37051812,697,1.25,0.16,12,0.00,1509.00,11755.00,2490,20240202,-24.46,1847,20241115,1.84,1933,-2.69,20250124,1851,1.62,20250106,2380,-20.97,20240219,1847,1.84,20241115,0.57,N,024800,500,185 억,,60449,N,N,0,N,00,N 20250206,160327,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1891,-2,5,-0.11,8301403,4395,29.48,1893,1899,1883,2460,1326,1893,1888.83,0.16,0,-212,1915,1904,1884,1873,1853,1909,1878,185,567,500,1360,1,1,37051812,701,1.25,0.16,12,0.01,1509.00,11755.00,2490,20240202,-24.06,1847,20241115,2.38,1933,-2.17,20250124,1851,2.16,20250106,2435,-22.34,20240206,1847,2.38,20241115,0.57,N,024800,500,185 억,,60661,N,N,0,N,00,N 20250206,150328,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1885,-8,5,-0.42,6590888,3488,23.40,1893,1899,1884,2460,1326,1893,1889.59,0.16,0,-121,1915,1904,1884,1873,1853,1909,1878,185,567,500,1360,1,1,37051812,698,1.25,0.16,12,0.01,1509.00,11755.00,2490,20240202,-24.30,1847,20241115,2.06,1933,-2.48,20250124,1851,1.84,20250106,2435,-22.59,20240206,1847,2.06,20241115,0.57,N,024800,500,185 억,,60661,N,N,0,N,00,N 20250206,140330,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1884,-9,5,-0.48,6277967,3322,22.28,1893,1899,1884,2460,1326,1893,1889.82,0.16,0,-152,1915,1904,1884,1873,1853,1909,1878,185,567,500,1360,1,1,37051812,698,1.25,0.16,12,0.01,1509.00,11755.00,2490,20240202,-24.34,1847,20241115,2.00,1933,-2.53,20250124,1851,1.78,20250106,2435,-22.63,20240206,1847,2.00,20241115,0.57,N,024800,500,185 억,,60661,N,N,0,N,00,N diff --git a/024810/price/prices-20250201.csv b/024810/price/prices-20250201.csv index 50525a0709de..13c8dc7a9c4b 100644 --- a/024810/price/prices-20250201.csv +++ b/024810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160334,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240125,0.00,899,20240125,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240207,899,0.00,20240207,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250207,150336,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240125,0.00,899,20240125,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240207,899,0.00,20240207,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250207,140334,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240125,0.00,899,20240125,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240207,899,0.00,20240207,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250207,130334,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240125,0.00,899,20240125,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240207,899,0.00,20240207,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250207,120334,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240125,0.00,899,20240125,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240207,899,0.00,20240207,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250207,110333,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240125,0.00,899,20240125,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240207,899,0.00,20240207,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250207,100333,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240125,0.00,899,20240125,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240207,899,0.00,20240207,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250207,090335,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240125,0.00,899,20240125,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240207,899,0.00,20240207,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20250206,160327,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240124,0.00,899,20240124,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240206,899,0.00,20240206,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20250206,150328,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240124,0.00,899,20240124,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240206,899,0.00,20240206,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20250206,140331,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240124,0.00,899,20240124,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240206,899,0.00,20240206,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N diff --git a/024830/price/prices-20250201.csv b/024830/price/prices-20250201.csv index ddfe3a62ad33..2d4b96cd66b9 100644 --- a/024830/price/prices-20250201.csv +++ b/024830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160334,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8000,-320,5,-3.85,748708370,93234,47.84,8320,8340,7880,10810,5830,8320,8030.24,1.05,0,-1897,8813,8566,8333,8086,7853,8450,7970,42,2490,500,0,10,1,8350000,668,5.25,0.19,12,1.12,1525.00,42723.00,13000,20250123,-38.46,5530,20241210,44.67,13000,-38.46,20250123,5830,37.22,20250102,13000,-38.46,20250123,5530,44.67,20241210,0.00,N,024830,500,41 억,,87633,N,N,0,N,02,N +20250207,150336,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7970,-350,5,-4.21,699255910,87033,44.66,8320,8340,7880,10810,5830,8320,8034.02,1.05,0,-1620,8813,8566,8333,8086,7853,8450,7970,42,2490,500,0,10,1,8350000,665,5.23,0.19,12,1.04,1525.00,42723.00,13000,20250123,-38.69,5530,20241210,44.12,13000,-38.69,20250123,5830,36.71,20250102,13000,-38.69,20250123,5530,44.12,20241210,0.00,N,024830,500,41 억,,87633,N,N,0,N,02,N +20250207,140334,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8100,-220,5,-2.64,649071670,80760,41.44,8320,8340,7880,10810,5830,8320,8036.67,1.05,0,-1374,8813,8566,8333,8086,7853,8450,7970,42,2490,500,0,10,1,8350000,676,5.31,0.19,12,0.97,1525.00,42723.00,13000,20250123,-37.69,5530,20241210,46.47,13000,-37.69,20250123,5830,38.94,20250102,13000,-37.69,20250123,5530,46.47,20241210,0.00,N,024830,500,41 억,,87633,N,N,0,N,02,N +20250207,130334,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8010,-310,5,-3.73,612749980,76238,39.12,8320,8340,7880,10810,5830,8320,8036.93,1.05,0,-122,8813,8566,8333,8086,7853,8450,7970,42,2490,500,0,10,1,8350000,669,5.25,0.19,12,0.91,1525.00,42723.00,13000,20250123,-38.38,5530,20241210,44.85,13000,-38.38,20250123,5830,37.39,20250102,13000,-38.38,20250123,5530,44.85,20241210,0.00,N,024830,500,41 억,,87633,N,N,0,N,02,N +20250207,120334,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8150,-170,5,-2.04,532940290,66308,34.02,8320,8340,7880,10810,5830,8320,8036.88,1.05,0,-1042,8813,8566,8333,8086,7853,8450,7970,42,2490,500,0,10,1,8350000,681,5.34,0.19,12,0.79,1525.00,42723.00,13000,20250123,-37.31,5530,20241210,47.38,13000,-37.31,20250123,5830,39.79,20250102,13000,-37.31,20250123,5530,47.38,20241210,0.00,N,024830,500,41 억,,87633,N,N,0,N,02,N +20250207,110334,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8180,-140,5,-1.68,511705570,63706,32.69,8320,8340,7880,10810,5830,8320,8031.81,1.05,0,-719,8813,8566,8333,8086,7853,8450,7970,42,2490,500,0,10,1,8350000,683,5.36,0.19,12,0.76,1525.00,42723.00,13000,20250123,-37.08,5530,20241210,47.92,13000,-37.08,20250123,5830,40.31,20250102,13000,-37.08,20250123,5530,47.92,20241210,0.00,N,024830,500,41 억,,87633,N,N,0,N,02,N +20250207,100334,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7960,-360,5,-4.33,400945300,49980,25.64,8320,8340,7880,10810,5830,8320,8021.47,1.05,0,-1183,8813,8566,8333,8086,7853,8450,7970,42,2490,500,0,10,1,8350000,665,5.22,0.19,12,0.60,1525.00,42723.00,13000,20250123,-38.77,5530,20241210,43.94,13000,-38.77,20250123,5830,36.54,20250102,13000,-38.77,20250123,5530,43.94,20241210,0.00,N,024830,500,41 억,,87633,N,N,0,N,02,N +20250207,090336,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8210,-110,5,-1.32,14286610,1720,0.88,8320,8340,8210,10810,5830,8320,8305.24,1.05,0,-269,8813,8566,8333,8086,7853,8450,7970,42,2490,500,0,10,1,8350000,686,5.38,0.19,12,0.02,1525.00,42723.00,13000,20250123,-36.85,5530,20241210,48.46,13000,-36.85,20250123,5830,40.82,20250102,13000,-36.85,20250123,5530,48.46,20241210,0.00,N,024830,500,41 억,,87633,N,N,0,N,02,N 20250206,160327,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8320,-30,5,-0.36,1620012770,194393,192.02,8400,8580,8100,10850,5850,8350,8333.74,1.56,0,-1107,8710,8530,8390,8210,8070,8620,8300,42,2500,500,0,10,1,8350000,695,5.46,0.19,12,2.33,1525.00,42723.00,13000,20250123,-36.00,5530,20241210,50.45,13000,-36.00,20250123,5830,42.71,20250102,13000,-36.00,20250123,5530,50.45,20241210,0.00,N,024830,500,41 억,,130571,N,N,0,N,02,N 20250206,150328,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8280,-70,5,-0.84,1562664870,187490,185.20,8400,8580,8100,10850,5850,8350,8334.66,1.56,0,-1254,8710,8530,8390,8210,8070,8620,8300,42,2500,500,0,10,1,8350000,691,5.43,0.19,12,2.25,1525.00,42723.00,13000,20250123,-36.31,5530,20241210,49.73,13000,-36.31,20250123,5830,42.02,20250102,13000,-36.31,20250123,5530,49.73,20241210,0.00,N,024830,500,41 억,,130571,N,N,0,N,02,N 20250206,140331,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8270,-80,5,-0.96,1476316810,177036,174.87,8400,8580,8100,10850,5850,8350,8339.08,1.56,0,-1238,8710,8530,8390,8210,8070,8620,8300,42,2500,500,0,10,1,8350000,691,5.42,0.19,12,2.12,1525.00,42723.00,13000,20250123,-36.38,5530,20241210,49.55,13000,-36.38,20250123,5830,41.85,20250102,13000,-36.38,20250123,5530,49.55,20241210,0.00,N,024830,500,41 억,,130571,N,N,0,N,02,N diff --git a/024840/price/prices-20250201.csv b/024840/price/prices-20250201.csv index 452a93ff0032..0ab77f629630 100644 --- a/024840/price/prices-20250201.csv +++ b/024840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-50,5,-2.36,1351201510,652131,119.57,2105,2110,2050,2755,1485,2120,2071.98,1.89,0,-18318,2176,2147,2126,2097,2076,2145,2095,175,635,500,1350,5,1,34909199,723,1035.00,0.60,12,1.87,2.00,3451.00,4745,20240521,-56.38,1279,20240311,61.85,2580,-19.77,20250122,1904,8.72,20250102,4745,-56.38,20240521,1279,61.85,20240311,6.32,N,024840,500,174 억,,659340,N,N,0,N,00,N +20250207,150336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,-30,5,-1.42,1248145835,602498,110.47,2105,2110,2050,2755,1485,2120,2071.62,1.89,0,-5625,2176,2147,2126,2097,2076,2145,2095,175,635,500,1350,5,1,34909199,730,1045.00,0.61,12,1.73,2.00,3451.00,4745,20240521,-55.95,1279,20240311,63.41,2580,-18.99,20250122,1904,9.77,20250102,4745,-55.95,20240521,1279,63.41,20240311,6.32,N,024840,500,174 억,,659340,N,N,0,N,00,N +20250207,140335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-40,5,-1.89,1136942425,549162,100.69,2105,2110,2050,2755,1485,2120,2070.32,1.89,0,-23166,2176,2147,2126,2097,2076,2145,2095,175,635,500,1350,5,1,34909199,726,1040.00,0.60,12,1.57,2.00,3451.00,4745,20240521,-56.16,1279,20240311,62.63,2580,-19.38,20250122,1904,9.24,20250102,4745,-56.16,20240521,1279,62.63,20240311,6.32,N,024840,500,174 억,,659340,N,N,0,N,00,N +20250207,130334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,-35,5,-1.65,1054512025,509402,93.40,2105,2110,2050,2755,1485,2120,2070.10,1.89,0,-33596,2176,2147,2126,2097,2076,2145,2095,175,635,500,1350,5,1,34909199,728,1042.50,0.60,12,1.46,2.00,3451.00,4745,20240521,-56.06,1279,20240311,63.02,2580,-19.19,20250122,1904,9.51,20250102,4745,-56.06,20240521,1279,63.02,20240311,6.32,N,024840,500,174 억,,659340,N,N,0,N,00,N +20250207,120335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-50,5,-2.36,920547245,444920,81.58,2105,2110,2050,2755,1485,2120,2069.02,1.89,0,-65931,2176,2147,2126,2097,2076,2145,2095,175,635,500,1350,5,1,34909199,723,1035.00,0.60,12,1.27,2.00,3451.00,4745,20240521,-56.38,1279,20240311,61.85,2580,-19.77,20250122,1904,8.72,20250102,4745,-56.38,20240521,1279,61.85,20240311,6.32,N,024840,500,174 억,,659340,N,N,0,N,00,N +20250207,110334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-50,5,-2.36,778891635,376314,69.00,2105,2110,2050,2755,1485,2120,2069.79,1.89,0,-81652,2176,2147,2126,2097,2076,2145,2095,175,635,500,1350,5,1,34909199,723,1035.00,0.60,12,1.08,2.00,3451.00,4745,20240521,-56.38,1279,20240311,61.85,2580,-19.77,20250122,1904,8.72,20250102,4745,-56.38,20240521,1279,61.85,20240311,6.32,N,024840,500,174 억,,659340,N,N,0,N,00,N +20250207,100334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-55,5,-2.59,569092810,274504,50.33,2105,2110,2050,2755,1485,2120,2073.17,1.89,0,-77452,2176,2147,2126,2097,2076,2145,2095,175,635,500,1350,5,1,34909199,721,1032.50,0.60,12,0.79,2.00,3451.00,4745,20240521,-56.48,1279,20240311,61.45,2580,-19.96,20250122,1904,8.46,20250102,4745,-56.48,20240521,1279,61.45,20240311,6.32,N,024840,500,174 억,,659340,N,N,0,N,00,N +20250207,090336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,-45,5,-2.12,179375910,85959,15.76,2105,2110,2070,2755,1485,2120,2086.76,1.89,0,-53533,2176,2147,2126,2097,2076,2145,2095,175,635,500,1350,5,1,34909199,724,1037.50,0.60,12,0.25,2.00,3451.00,4745,20240521,-56.27,1279,20240311,62.24,2580,-19.57,20250122,1904,8.98,20250102,4745,-56.27,20240521,1279,62.24,20240311,6.32,N,024840,500,174 억,,659340,N,N,0,N,00,N 20250206,160327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,25,2,1.19,1121988705,527417,104.55,2120,2155,2105,2720,1470,2095,2127.33,1.80,0,27062,2151,2122,2101,2072,2051,2112,2062,175,625,500,1340,5,1,34909199,740,1060.00,0.61,12,1.51,2.00,3451.00,4745,20240521,-55.32,1279,20240311,65.75,2580,-17.83,20250122,1904,11.34,20250102,4745,-55.32,20240521,1279,65.75,20240311,6.50,N,024840,500,174 억,,627278,N,N,0,N,00,N 20250206,150328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,20,2,0.95,1046393625,491686,97.47,2120,2155,2105,2720,1470,2095,2128.17,1.80,0,29682,2151,2122,2101,2072,2051,2112,2062,175,625,500,1340,5,1,34909199,738,1057.50,0.61,12,1.41,2.00,3451.00,4745,20240521,-55.43,1279,20240311,65.36,2580,-18.02,20250122,1904,11.08,20250102,4745,-55.43,20240521,1279,65.36,20240311,6.50,N,024840,500,174 억,,627278,N,N,0,N,00,N 20250206,140331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,25,2,1.19,905299505,425032,84.26,2120,2155,2105,2720,1470,2095,2129.96,1.80,0,62983,2151,2122,2101,2072,2051,2112,2062,175,625,500,1340,5,1,34909199,740,1060.00,0.61,12,1.22,2.00,3451.00,4745,20240521,-55.32,1279,20240311,65.75,2580,-17.83,20250122,1904,11.34,20250102,4745,-55.32,20240521,1279,65.75,20240311,6.50,N,024840,500,174 억,,627278,N,N,0,N,00,N diff --git a/024850/price/prices-20250201.csv b/024850/price/prices-20250201.csv index c2946333319b..5c6ae95a6a38 100644 --- a/024850/price/prices-20250201.csv +++ b/024850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2620,115,2,4.59,1993978470,773272,129.82,2495,2680,2355,3255,1755,2505,2578.62,1.34,0,49209,2628,2566,2523,2461,2418,2545,2440,722,750,500,1750,5,1,144304123,3781,-238.18,3.05,12,0.54,-11.00,858.00,7110,20240328,-63.15,2205,20241226,18.82,2890,-9.34,20250116,2355,11.25,20250207,7110,-63.15,20240328,2205,18.82,20241226,0.03,N,024850,500,721 억,,1936507,N,N,1,N,00,N +20250207,150336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2675,170,2,6.79,1809742270,703750,118.15,2495,2675,2355,3255,1755,2505,2571.57,1.34,0,55808,2628,2566,2523,2461,2418,2545,2440,722,750,500,1750,5,1,144304123,3860,-243.18,3.12,12,0.49,-11.00,858.00,7110,20240328,-62.38,2205,20241226,21.32,2890,-7.44,20250116,2355,13.59,20250207,7110,-62.38,20240328,2205,21.32,20241226,0.03,N,024850,500,721 억,,1936507,N,N,1,N,00,N +20250207,140335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,90,2,3.59,1207535990,475720,79.86,2495,2645,2355,3255,1755,2505,2538.33,1.34,0,25834,2628,2566,2523,2461,2418,2545,2440,722,750,500,1750,5,1,144304123,3745,-235.91,3.02,12,0.33,-11.00,858.00,7110,20240328,-63.50,2205,20241226,17.69,2890,-10.21,20250116,2355,10.19,20250207,7110,-63.50,20240328,2205,17.69,20241226,0.03,N,024850,500,721 억,,1936507,N,N,1,N,00,N +20250207,130335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,45,2,1.80,724779685,288730,48.47,2495,2555,2355,3255,1755,2505,2510.23,1.34,0,22155,2628,2566,2523,2461,2418,2545,2440,722,750,500,1750,5,1,144304123,3680,-231.82,2.97,12,0.20,-11.00,858.00,7110,20240328,-64.14,2205,20241226,15.65,2890,-11.76,20250116,2355,8.28,20250207,7110,-64.14,20240328,2205,15.65,20241226,0.03,N,024850,500,721 억,,1936507,N,N,1,N,00,N +20250207,120335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,10,2,0.40,568183335,227039,38.12,2495,2540,2355,3255,1755,2505,2502.58,1.34,0,-3746,2628,2566,2523,2461,2418,2545,2440,722,750,500,1750,5,1,144304123,3629,-228.64,2.93,12,0.16,-11.00,858.00,7110,20240328,-64.63,2205,20241226,14.06,2890,-12.98,20250116,2355,6.79,20250207,7110,-64.63,20240328,2205,14.06,20241226,0.03,N,024850,500,721 억,,1936507,N,N,1,N,00,N +20250207,110334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,10,2,0.40,472277045,188763,31.69,2495,2540,2355,3255,1755,2505,2501.96,1.34,0,-4901,2628,2566,2523,2461,2418,2545,2440,722,750,500,1750,5,1,144304123,3629,-228.64,2.93,12,0.13,-11.00,858.00,7110,20240328,-64.63,2205,20241226,14.06,2890,-12.98,20250116,2355,6.79,20250207,7110,-64.63,20240328,2205,14.06,20241226,0.03,N,024850,500,721 억,,1936507,N,N,1,N,00,N +20250207,100334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,-10,5,-0.40,392514675,156656,26.30,2495,2540,2355,3255,1755,2505,2505.58,1.34,0,-14472,2628,2566,2523,2461,2418,2545,2440,722,750,500,1750,5,1,144304123,3600,-226.82,2.91,12,0.11,-11.00,858.00,7110,20240328,-64.91,2205,20241226,13.15,2890,-13.67,20250116,2355,5.94,20250207,7110,-64.91,20240328,2205,13.15,20241226,0.03,N,024850,500,721 억,,1936507,N,N,1,N,00,N +20250207,090336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,-5,5,-0.20,72548170,29059,4.88,2495,2515,2460,3255,1755,2505,2496.58,1.34,0,-7139,2628,2566,2523,2461,2418,2545,2440,722,750,500,1750,5,1,144304123,3608,-227.27,2.91,12,0.02,-11.00,858.00,7110,20240328,-64.84,2205,20241226,13.38,2890,-13.49,20250116,2430,2.88,20250102,7110,-64.84,20240328,2205,13.38,20241226,0.03,N,024850,500,721 억,,1936507,N,N,1,N,00,N 20250206,160328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,-55,5,-2.15,1497584455,591157,206.99,2555,2585,2480,3325,1795,2560,2533.31,1.36,0,-19952,2656,2607,2581,2532,2506,2595,2520,722,765,500,1790,5,1,144304123,3615,-227.73,2.92,12,0.41,-11.00,858.00,7110,20240328,-64.77,2205,20241226,13.61,2890,-13.32,20250116,2430,3.09,20250102,7110,-64.77,20240328,2205,13.61,20241226,0.03,N,024850,500,721 억,,1965086,N,N,1,N,00,N 20250206,150329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,-50,5,-1.95,1416399790,558763,195.65,2555,2585,2480,3325,1795,2560,2534.88,1.36,0,-23192,2656,2607,2581,2532,2506,2595,2520,722,765,500,1790,5,1,144304123,3622,-228.18,2.93,12,0.39,-11.00,858.00,7110,20240328,-64.70,2205,20241226,13.83,2890,-13.15,20250116,2430,3.29,20250102,7110,-64.70,20240328,2205,13.83,20241226,0.03,N,024850,500,721 억,,1965086,N,N,0,N,00,N 20250206,140331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,-55,5,-2.15,1206311950,474585,166.17,2555,2585,2480,3325,1795,2560,2541.82,1.36,0,-51505,2656,2607,2581,2532,2506,2595,2520,722,765,500,1790,5,1,144304123,3615,-227.73,2.92,12,0.33,-11.00,858.00,7110,20240328,-64.77,2205,20241226,13.61,2890,-13.32,20250116,2430,3.09,20250102,7110,-64.77,20240328,2205,13.61,20241226,0.03,N,024850,500,721 억,,1965086,N,N,0,N,00,N diff --git a/024880/price/prices-20250201.csv b/024880/price/prices-20250201.csv index dc82892ae8de..cf983e93bfcb 100644 --- a/024880/price/prices-20250201.csv +++ b/024880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4370,-160,5,-3.53,992770955,228677,126.24,4525,4530,4245,5880,3175,4530,4341.37,0.72,0,-71390,4666,4597,4496,4427,4326,4632,4462,103,1350,500,3080,5,1,20682798,904,4.47,0.42,12,1.11,977.00,10453.00,6100,20240718,-28.36,3335,20241209,31.03,4580,-4.59,20250204,3800,15.00,20250109,6100,-28.36,20240718,3335,31.03,20241209,3.35,N,024880,500,103 억,,149628,N,N,0,N,00,N +20250207,150337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4345,-185,5,-4.08,933125290,214942,118.66,4525,4530,4245,5880,3175,4530,4341.29,0.72,0,-60531,4666,4597,4496,4427,4326,4632,4462,103,1350,500,3080,5,1,20682798,899,4.45,0.42,12,1.04,977.00,10453.00,6100,20240718,-28.77,3335,20241209,30.28,4580,-5.13,20250204,3800,14.34,20250109,6100,-28.77,20240718,3335,30.28,20241209,3.35,N,024880,500,103 억,,149628,N,N,0,N,00,N +20250207,140335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4270,-260,5,-5.74,753192285,173217,95.62,4525,4530,4245,5880,3175,4530,4348.26,0.72,0,-52297,4666,4597,4496,4427,4326,4632,4462,103,1350,500,3080,5,1,20682798,883,4.37,0.41,12,0.84,977.00,10453.00,6100,20240718,-30.00,3335,20241209,28.04,4580,-6.77,20250204,3800,12.37,20250109,6100,-30.00,20240718,3335,28.04,20241209,3.35,N,024880,500,103 억,,149628,N,N,0,N,00,N +20250207,130335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4295,-235,5,-5.19,703552865,161598,89.21,4525,4530,4245,5880,3175,4530,4353.72,0.72,0,-49923,4666,4597,4496,4427,4326,4632,4462,103,1350,500,3080,5,1,20682798,888,4.40,0.41,12,0.78,977.00,10453.00,6100,20240718,-29.59,3335,20241209,28.79,4580,-6.22,20250204,3800,13.03,20250109,6100,-29.59,20240718,3335,28.79,20241209,3.35,N,024880,500,103 억,,149628,N,N,0,N,00,N +20250207,120335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4290,-240,5,-5.30,682824670,156776,86.55,4525,4530,4245,5880,3175,4530,4355.42,0.72,0,-47624,4666,4597,4496,4427,4326,4632,4462,103,1350,500,3080,5,1,20682798,887,4.39,0.41,12,0.76,977.00,10453.00,6100,20240718,-29.67,3335,20241209,28.64,4580,-6.33,20250204,3800,12.89,20250109,6100,-29.67,20240718,3335,28.64,20241209,3.35,N,024880,500,103 억,,149628,N,N,0,N,00,N +20250207,110334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4350,-180,5,-3.97,412877420,93945,51.86,4525,4530,4340,5880,3175,4530,4394.88,0.72,0,-40260,4666,4597,4496,4427,4326,4632,4462,103,1350,500,3080,5,1,20682798,900,4.45,0.42,12,0.45,977.00,10453.00,6100,20240718,-28.69,3335,20241209,30.43,4580,-5.02,20250204,3800,14.47,20250109,6100,-28.69,20240718,3335,30.43,20241209,3.35,N,024880,500,103 억,,149628,N,N,0,N,00,N +20250207,100334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4400,-130,5,-2.87,184530960,41588,22.96,4525,4530,4390,5880,3175,4530,4437.12,0.72,0,-22392,4666,4597,4496,4427,4326,4632,4462,103,1350,500,3080,5,1,20682798,910,4.50,0.42,12,0.20,977.00,10453.00,6100,20240718,-27.87,3335,20241209,31.93,4580,-3.93,20250204,3800,15.79,20250109,6100,-27.87,20240718,3335,31.93,20241209,3.35,N,024880,500,103 억,,149628,N,N,0,N,00,N +20250207,090336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4490,-40,5,-0.88,16795450,3725,2.06,4525,4525,4475,5880,3175,4530,4508.85,0.72,0,-1201,4666,4597,4496,4427,4326,4632,4462,103,1350,500,3080,5,1,20682798,929,4.60,0.43,12,0.02,977.00,10453.00,6100,20240718,-26.39,3335,20241209,34.63,4580,-1.97,20250204,3800,18.16,20250109,6100,-26.39,20240718,3335,34.63,20241209,3.35,N,024880,500,103 억,,149628,N,N,0,N,00,N 20250206,160328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4530,75,2,1.68,807360745,180907,190.17,4455,4565,4395,5790,3120,4455,4462.80,0.86,0,-27483,4555,4505,4460,4410,4365,4482,4387,103,1335,500,3020,5,1,20682798,937,4.64,0.43,12,0.87,977.00,10453.00,6100,20240718,-25.74,3335,20241209,35.83,4580,-1.09,20250204,3800,19.21,20250109,6100,-25.74,20240718,3335,35.83,20241209,3.33,N,024880,500,103 억,,177080,N,N,0,N,00,N 20250206,150329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4470,15,2,0.34,766528095,171855,180.65,4455,4565,4395,5790,3120,4455,4460.32,0.86,0,-22689,4555,4505,4460,4410,4365,4482,4387,103,1335,500,3020,5,1,20682798,925,4.58,0.43,12,0.83,977.00,10453.00,6100,20240718,-26.72,3335,20241209,34.03,4580,-2.40,20250204,3800,17.63,20250109,6100,-26.72,20240718,3335,34.03,20241209,3.33,N,024880,500,103 억,,177080,N,N,0,N,00,N 20250206,140332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4480,25,2,0.56,696037315,156040,164.03,4455,4565,4395,5790,3120,4455,4460.63,0.86,0,-18409,4555,4505,4460,4410,4365,4482,4387,103,1335,500,3020,5,1,20682798,927,4.59,0.43,12,0.75,977.00,10453.00,6100,20240718,-26.56,3335,20241209,34.33,4580,-2.18,20250204,3800,17.89,20250109,6100,-26.56,20240718,3335,34.33,20241209,3.33,N,024880,500,103 억,,177080,N,N,0,N,00,N diff --git a/024890/price/prices-20250201.csv b/024890/price/prices-20250201.csv index adc4427f28f7..0a461337b42b 100644 --- a/024890/price/prices-20250201.csv +++ b/024890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,993,-3,5,-0.30,28846744,29121,134.81,996,998,987,1294,698,996,990.58,0.42,0,-3682,1010,1002,997,989,984,1007,994,206,298,500,610,1,1,41249152,410,-4.21,0.76,12,0.07,-236.00,1302.00,2210,20240312,-55.07,953,20241209,4.20,1187,-16.34,20250106,965,2.90,20250203,2210,-55.07,20240312,953,4.20,20241209,0.20,N,024890,500,206 억,,172954,N,N,0,N,00,N +20250207,150337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,993,-3,5,-0.30,26592580,26858,124.33,996,998,987,1294,698,996,990.12,0.42,0,-2653,1010,1002,997,989,984,1007,994,206,298,500,610,1,1,41249152,410,-4.21,0.76,12,0.07,-236.00,1302.00,2210,20240312,-55.07,953,20241209,4.20,1187,-16.34,20250106,965,2.90,20250203,2210,-55.07,20240312,953,4.20,20241209,0.20,N,024890,500,206 억,,172954,N,N,0,N,00,N +20250207,140336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,994,-2,5,-0.20,22945794,23182,107.31,996,998,987,1294,698,996,989.81,0.42,0,-953,1010,1002,997,989,984,1007,994,206,298,500,610,1,1,41249152,410,-4.21,0.76,12,0.06,-236.00,1302.00,2210,20240312,-55.02,953,20241209,4.30,1187,-16.26,20250106,965,3.01,20250203,2210,-55.02,20240312,953,4.30,20241209,0.20,N,024890,500,206 억,,172954,N,N,0,N,00,N +20250207,130335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,995,-1,5,-0.10,15473791,15623,72.32,996,998,987,1294,698,996,990.45,0.42,0,-988,1010,1002,997,989,984,1007,994,206,298,500,610,1,1,41249152,410,-4.22,0.76,12,0.04,-236.00,1302.00,2210,20240312,-54.98,953,20241209,4.41,1187,-16.18,20250106,965,3.11,20250203,2210,-54.98,20240312,953,4.41,20241209,0.20,N,024890,500,206 억,,172954,N,N,0,N,00,N +20250207,120335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,992,-4,5,-0.40,14419213,14561,67.41,996,998,987,1294,698,996,990.26,0.42,0,-986,1010,1002,997,989,984,1007,994,206,298,500,610,1,1,41249152,409,-4.20,0.76,12,0.04,-236.00,1302.00,2210,20240312,-55.11,953,20241209,4.09,1187,-16.43,20250106,965,2.80,20250203,2210,-55.11,20240312,953,4.09,20241209,0.20,N,024890,500,206 억,,172954,N,N,0,N,00,N +20250207,110335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,995,-1,5,-0.10,13659826,13796,63.86,996,998,987,1294,698,996,990.13,0.42,0,-886,1010,1002,997,989,984,1007,994,206,298,500,610,1,1,41249152,410,-4.22,0.76,12,0.03,-236.00,1302.00,2210,20240312,-54.98,953,20241209,4.41,1187,-16.18,20250106,965,3.11,20250203,2210,-54.98,20240312,953,4.41,20241209,0.20,N,024890,500,206 억,,172954,N,N,0,N,00,N +20250207,100335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,991,-5,5,-0.50,6478366,6536,30.26,996,998,987,1294,698,996,991.18,0.42,0,-1682,1010,1002,997,989,984,1007,994,206,298,500,610,1,1,41249152,409,-4.20,0.76,12,0.02,-236.00,1302.00,2210,20240312,-55.16,953,20241209,3.99,1187,-16.51,20250106,965,2.69,20250203,2210,-55.16,20240312,953,3.99,20241209,0.20,N,024890,500,206 억,,172954,N,N,0,N,00,N +20250207,090337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,992,-4,5,-0.40,327532,329,1.52,996,996,992,1294,698,996,995.54,0.42,0,-225,1010,1002,997,989,984,1007,994,206,298,500,610,1,1,41249152,409,-4.20,0.76,12,0.00,-236.00,1302.00,2210,20240312,-55.11,953,20241209,4.09,1187,-16.43,20250106,965,2.80,20250203,2210,-55.11,20240312,953,4.09,20241209,0.20,N,024890,500,206 억,,172954,N,N,0,N,00,N 20250206,160328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,996,4,2,0.40,21487957,21599,32.60,995,1005,992,1289,695,992,994.84,0.42,0,-1849,1021,1006,998,983,975,1002,979,206,297,500,610,1,1,41249152,411,-4.22,0.76,12,0.05,-236.00,1302.00,2210,20240312,-54.93,953,20241209,4.51,1187,-16.09,20250106,965,3.21,20250203,2210,-54.93,20240312,953,4.51,20241209,0.20,N,024890,500,206 억,,174679,N,N,3,N,00,N 20250206,150329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,992,0,3,0.00,19636167,19736,29.79,995,1005,992,1289,695,992,994.94,0.42,0,-1819,1021,1006,998,983,975,1002,979,206,297,500,610,1,1,41249152,409,-4.20,0.76,12,0.05,-236.00,1302.00,2210,20240312,-55.11,953,20241209,4.09,1187,-16.43,20250106,965,2.80,20250203,2210,-55.11,20240312,953,4.09,20241209,0.20,N,024890,500,206 억,,174679,N,N,3,N,00,N 20250206,140332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,998,6,2,0.60,9154579,9182,13.86,995,1005,994,1289,695,992,997.01,0.42,0,-1103,1021,1006,998,983,975,1002,979,206,297,500,610,1,1,41249152,412,-4.23,0.77,12,0.02,-236.00,1302.00,2210,20240312,-54.84,953,20241209,4.72,1187,-15.92,20250106,965,3.42,20250203,2210,-54.84,20240312,953,4.72,20241209,0.20,N,024890,500,206 억,,174679,N,N,3,N,00,N diff --git a/024900/price/prices-20250201.csv b/024900/price/prices-20250201.csv index 97bccee33e8b..c10eabcb8d40 100644 --- a/024900/price/prices-20250201.csv +++ b/024900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2750,-25,5,-0.90,85361860,30913,48.06,2755,2785,2730,3605,1945,2775,2761.36,1.15,0,-7014,2845,2810,2785,2750,2725,2797,2737,163,830,500,2050,5,1,32564980,896,7.22,0.94,12,0.09,381.00,2924.00,6150,20240205,-55.28,2615,20241209,5.16,3140,-12.42,20250110,2670,3.00,20250203,5980,-54.01,20240415,2615,5.16,20241209,1.18,N,024900,500,162 억,,373109,N,N,1,N,00,N +20250207,150337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2750,-25,5,-0.90,73725015,26677,41.48,2755,2785,2730,3605,1945,2775,2763.62,1.15,0,-4446,2845,2810,2785,2750,2725,2797,2737,163,830,500,2050,5,1,32564980,896,7.22,0.94,12,0.08,381.00,2924.00,6150,20240205,-55.28,2615,20241209,5.16,3140,-12.42,20250110,2670,3.00,20250203,5980,-54.01,20240415,2615,5.16,20241209,1.18,N,024900,500,162 억,,373109,N,N,16,N,00,N +20250207,140336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2775,0,3,0.00,64331160,23273,36.19,2755,2785,2730,3605,1945,2775,2764.20,1.15,0,-2579,2845,2810,2785,2750,2725,2797,2737,163,830,500,2050,5,1,32564980,904,7.28,0.95,12,0.07,381.00,2924.00,6150,20240205,-54.88,2615,20241209,6.12,3140,-11.62,20250110,2670,3.93,20250203,5980,-53.60,20240415,2615,6.12,20241209,1.18,N,024900,500,162 억,,373109,N,N,16,N,00,N +20250207,130335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2775,0,3,0.00,58023315,20992,32.64,2755,2785,2730,3605,1945,2775,2764.07,1.15,0,-1626,2845,2810,2785,2750,2725,2797,2737,163,830,500,2050,5,1,32564980,904,7.28,0.95,12,0.06,381.00,2924.00,6150,20240205,-54.88,2615,20241209,6.12,3140,-11.62,20250110,2670,3.93,20250203,5980,-53.60,20240415,2615,6.12,20241209,1.18,N,024900,500,162 억,,373109,N,N,16,N,00,N +20250207,120336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2765,-10,5,-0.36,48330075,17499,27.21,2755,2785,2730,3605,1945,2775,2761.88,1.15,0,-604,2845,2810,2785,2750,2725,2797,2737,163,830,500,2050,5,1,32564980,900,7.26,0.95,12,0.05,381.00,2924.00,6150,20240205,-55.04,2615,20241209,5.74,3140,-11.94,20250110,2670,3.56,20250203,5980,-53.76,20240415,2615,5.74,20241209,1.18,N,024900,500,162 억,,373109,N,N,16,N,00,N +20250207,110335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2770,-5,5,-0.18,35072085,12719,19.78,2755,2775,2730,3605,1945,2775,2757.46,1.15,0,1167,2845,2810,2785,2750,2725,2797,2737,163,830,500,2050,5,1,32564980,902,7.27,0.95,12,0.04,381.00,2924.00,6150,20240205,-54.96,2615,20241209,5.93,3140,-11.78,20250110,2670,3.75,20250203,5980,-53.68,20240415,2615,5.93,20241209,1.18,N,024900,500,162 억,,373109,N,N,16,N,00,N +20250207,100335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2765,-10,5,-0.36,19571370,7093,11.03,2755,2775,2730,3605,1945,2775,2759.25,1.15,0,2959,2845,2810,2785,2750,2725,2797,2737,163,830,500,2050,5,1,32564980,900,7.26,0.95,12,0.02,381.00,2924.00,6150,20240205,-55.04,2615,20241209,5.74,3140,-11.94,20250110,2670,3.56,20250203,5980,-53.76,20240415,2615,5.74,20241209,1.18,N,024900,500,162 억,,373109,N,N,16,N,00,N +20250207,090337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2770,-5,5,-0.18,3439085,1250,1.94,2755,2775,2740,3605,1945,2775,2751.27,1.15,0,296,2845,2810,2785,2750,2725,2797,2737,163,830,500,2050,5,1,32564980,902,7.27,0.95,12,0.00,381.00,2924.00,6150,20240205,-54.96,2615,20241209,5.93,3140,-11.78,20250110,2670,3.75,20250203,5980,-53.68,20240415,2615,5.93,20241209,1.18,N,024900,500,162 억,,373109,N,N,16,N,00,N 20250206,160328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2775,-10,5,-0.36,178316125,64228,55.53,2790,2820,2760,3620,1950,2785,2776.30,1.24,0,-31267,2871,2827,2756,2712,2641,2850,2735,163,835,500,2060,5,1,32564980,904,7.28,0.95,12,0.20,381.00,2924.00,6150,20240205,-54.88,2615,20241209,6.12,3140,-11.62,20250110,2670,3.93,20250203,5980,-53.60,20240415,2615,6.12,20241209,1.16,N,024900,500,162 억,,403893,N,N,16,N,00,N 20250206,150329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2775,-10,5,-0.36,160194850,57683,49.87,2790,2820,2760,3620,1950,2785,2777.16,1.24,0,-29380,2871,2827,2756,2712,2641,2850,2735,163,835,500,2060,5,1,32564980,904,7.28,0.95,12,0.18,381.00,2924.00,6150,20240205,-54.88,2615,20241209,6.12,3140,-11.62,20250110,2670,3.93,20250203,5980,-53.60,20240415,2615,6.12,20241209,1.16,N,024900,500,162 억,,403893,N,N,11,N,00,N 20250206,140332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2770,-15,5,-0.54,133451150,48019,41.52,2790,2820,2765,3620,1950,2785,2779.13,1.24,0,-25113,2871,2827,2756,2712,2641,2850,2735,163,835,500,2060,5,1,32564980,902,7.27,0.95,12,0.15,381.00,2924.00,6150,20240205,-54.96,2615,20241209,5.93,3140,-11.78,20250110,2670,3.75,20250203,5980,-53.68,20240415,2615,5.93,20241209,1.16,N,024900,500,162 억,,403893,N,N,11,N,00,N diff --git a/024910/price/prices-20250201.csv b/024910/price/prices-20250201.csv index 844747006368..748ec966aab0 100644 --- a/024910/price/prices-20250201.csv +++ b/024910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1920,-34,5,-1.74,152063277,78979,108.97,1953,1964,1909,2540,1368,1954,1925.36,1.08,0,-19886,1991,1972,1951,1932,1911,1982,1942,179,586,500,1280,1,1,35819005,688,7.53,0.51,12,0.22,255.00,3796.00,3310,20240709,-41.99,1750,20241209,9.71,2205,-12.93,20250107,1891,1.53,20250204,3310,-41.99,20240709,1750,9.71,20241209,1.43,N,024910,500,179 억,,386097,N,N,0,N,00,N +20250207,150337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1925,-29,5,-1.48,77711973,40172,55.43,1953,1964,1920,2540,1368,1954,1934.48,1.08,0,-10309,1991,1972,1951,1932,1911,1982,1942,179,586,500,1280,1,1,35819005,690,7.55,0.51,12,0.11,255.00,3796.00,3310,20240709,-41.84,1750,20241209,10.00,2205,-12.70,20250107,1891,1.80,20250204,3310,-41.84,20240709,1750,10.00,20241209,1.43,N,024910,500,179 억,,386097,N,N,0,N,00,N +20250207,140336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1922,-32,5,-1.64,70893997,36625,50.53,1953,1964,1920,2540,1368,1954,1935.67,1.08,0,-7805,1991,1972,1951,1932,1911,1982,1942,179,586,500,1280,1,1,35819005,688,7.54,0.51,12,0.10,255.00,3796.00,3310,20240709,-41.93,1750,20241209,9.83,2205,-12.83,20250107,1891,1.64,20250204,3310,-41.93,20240709,1750,9.83,20241209,1.43,N,024910,500,179 억,,386097,N,N,0,N,00,N +20250207,130336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1928,-26,5,-1.33,67863891,35049,48.36,1953,1964,1921,2540,1368,1954,1936.26,1.08,0,-7203,1991,1972,1951,1932,1911,1982,1942,179,586,500,1280,1,1,35819005,691,7.56,0.51,12,0.10,255.00,3796.00,3310,20240709,-41.75,1750,20241209,10.17,2205,-12.56,20250107,1891,1.96,20250204,3310,-41.75,20240709,1750,10.17,20241209,1.43,N,024910,500,179 억,,386097,N,N,0,N,00,N +20250207,120336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1923,-31,5,-1.59,62161263,32084,44.27,1953,1964,1921,2540,1368,1954,1937.45,1.08,0,-6666,1991,1972,1951,1932,1911,1982,1942,179,586,500,1280,1,1,35819005,689,7.54,0.51,12,0.09,255.00,3796.00,3310,20240709,-41.90,1750,20241209,9.89,2205,-12.79,20250107,1891,1.69,20250204,3310,-41.90,20240709,1750,9.89,20241209,1.43,N,024910,500,179 억,,386097,N,N,0,N,00,N +20250207,110335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1938,-16,5,-0.82,57104177,29455,40.64,1953,1964,1925,2540,1368,1954,1938.69,1.08,0,-5716,1991,1972,1951,1932,1911,1982,1942,179,586,500,1280,1,1,35819005,694,7.60,0.51,12,0.08,255.00,3796.00,3310,20240709,-41.45,1750,20241209,10.74,2205,-12.11,20250107,1891,2.49,20250204,3310,-41.45,20240709,1750,10.74,20241209,1.43,N,024910,500,179 억,,386097,N,N,0,N,00,N +20250207,100335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1940,-14,5,-0.72,20286533,10425,14.38,1953,1964,1939,2540,1368,1954,1945.95,1.08,0,237,1991,1972,1951,1932,1911,1982,1942,179,586,500,1280,1,1,35819005,695,7.61,0.51,12,0.03,255.00,3796.00,3310,20240709,-41.39,1750,20241209,10.86,2205,-12.02,20250107,1891,2.59,20250204,3310,-41.39,20240709,1750,10.86,20241209,1.43,N,024910,500,179 억,,386097,N,N,0,N,00,N +20250207,090337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1939,-15,5,-0.77,292255,150,0.21,1953,1954,1939,2540,1368,1954,1948.37,1.08,0,-108,1991,1972,1951,1932,1911,1982,1942,179,586,500,1280,1,1,35819005,695,7.60,0.51,12,0.00,255.00,3796.00,3310,20240709,-41.42,1750,20241209,10.80,2205,-12.06,20250107,1891,2.54,20250204,3310,-41.42,20240709,1750,10.80,20241209,1.43,N,024910,500,179 억,,386097,N,N,0,N,00,N 20250206,160329,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1954,-4,5,-0.20,139884510,71967,155.56,1942,1970,1930,2545,1371,1958,1943.73,1.10,0,-6753,1987,1972,1950,1935,1913,1980,1943,179,587,500,1290,1,1,35819005,700,7.66,0.51,12,0.20,255.00,3796.00,3310,20240709,-40.97,1750,20241209,11.66,2205,-11.38,20250107,1891,3.33,20250204,3310,-40.97,20240709,1750,11.66,20241209,1.43,N,024910,500,179 억,,392850,N,N,0,N,00,N 20250206,150330,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1939,-19,5,-0.97,127634681,65667,141.94,1942,1970,1930,2545,1371,1958,1943.67,1.10,0,-5587,1987,1972,1950,1935,1913,1980,1943,179,587,500,1290,1,1,35819005,695,7.60,0.51,12,0.18,255.00,3796.00,3310,20240709,-41.42,1750,20241209,10.80,2205,-12.06,20250107,1891,2.54,20250204,3310,-41.42,20240709,1750,10.80,20241209,1.43,N,024910,500,179 억,,392850,N,N,0,N,00,N 20250206,140332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1958,0,3,0.00,55999405,28682,62.00,1942,1970,1933,2545,1371,1958,1952.42,1.10,0,131,1987,1972,1950,1935,1913,1980,1943,179,587,500,1290,1,1,35819005,701,7.68,0.52,12,0.08,255.00,3796.00,3310,20240709,-40.85,1750,20241209,11.89,2205,-11.20,20250107,1891,3.54,20250204,3310,-40.85,20240709,1750,11.89,20241209,1.43,N,024910,500,179 억,,392850,N,N,0,N,00,N diff --git a/024940/price/prices-20250201.csv b/024940/price/prices-20250201.csv index 9f70983eeceb..bb20e568b2b3 100644 --- a/024940/price/prices-20250201.csv +++ b/024940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8100,-300,5,-3.57,1707879580,210289,93.38,8380,8380,7990,10920,5880,8400,8121.24,1.10,0,-45568,8626,8512,8396,8282,8166,8455,8225,50,2520,500,5200,10,1,10000000,810,37.33,1.67,12,2.10,217.00,4856.00,11790,20241212,-31.30,3550,20240805,128.17,9340,-13.28,20250117,7450,8.72,20250102,11790,-31.30,20241212,3550,128.17,20240805,4.07,N,024940,500,50 억,,109652,N,N,0,N,00,N +20250207,150338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8050,-350,5,-4.17,1500186720,184458,81.91,8380,8380,7990,10920,5880,8400,8132.37,1.10,0,-31918,8626,8512,8396,8282,8166,8455,8225,50,2520,500,5200,10,1,10000000,805,37.10,1.66,12,1.84,217.00,4856.00,11790,20241212,-31.72,3550,20240805,126.76,9340,-13.81,20250117,7450,8.05,20250102,11790,-31.72,20241212,3550,126.76,20240805,4.07,N,024940,500,50 억,,109652,N,N,0,N,00,N +20250207,140336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8030,-370,5,-4.40,1372124940,168511,74.83,8380,8380,7990,10920,5880,8400,8142.03,1.10,0,-31051,8626,8512,8396,8282,8166,8455,8225,50,2520,500,5200,10,1,10000000,803,37.00,1.65,12,1.69,217.00,4856.00,11790,20241212,-31.89,3550,20240805,126.20,9340,-14.03,20250117,7450,7.79,20250102,11790,-31.89,20241212,3550,126.20,20240805,4.07,N,024940,500,50 억,,109652,N,N,0,N,00,N +20250207,130336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8030,-370,5,-4.40,1154056720,141311,62.75,8380,8380,8020,10920,5880,8400,8166.13,1.10,0,-31481,8626,8512,8396,8282,8166,8455,8225,50,2520,500,5200,10,1,10000000,803,37.00,1.65,12,1.41,217.00,4856.00,11790,20241212,-31.89,3550,20240805,126.20,9340,-14.03,20250117,7450,7.79,20250102,11790,-31.89,20241212,3550,126.20,20240805,4.07,N,024940,500,50 억,,109652,N,N,0,N,00,N +20250207,120336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8090,-310,5,-3.69,905738530,110449,49.05,8380,8380,8050,10920,5880,8400,8199.79,1.10,0,-22951,8626,8512,8396,8282,8166,8455,8225,50,2520,500,5200,10,1,10000000,809,37.28,1.67,12,1.10,217.00,4856.00,11790,20241212,-31.38,3550,20240805,127.89,9340,-13.38,20250117,7450,8.59,20250102,11790,-31.38,20241212,3550,127.89,20240805,4.07,N,024940,500,50 억,,109652,N,N,0,N,00,N +20250207,110335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8120,-280,5,-3.33,722159550,87805,38.99,8380,8380,8120,10920,5880,8400,8223.78,1.10,0,-21907,8626,8512,8396,8282,8166,8455,8225,50,2520,500,5200,10,1,10000000,812,37.42,1.67,12,0.88,217.00,4856.00,11790,20241212,-31.13,3550,20240805,128.73,9340,-13.06,20250117,7450,8.99,20250102,11790,-31.13,20241212,3550,128.73,20240805,4.07,N,024940,500,50 억,,109652,N,N,0,N,00,N +20250207,100335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8250,-150,5,-1.79,371482710,44962,19.97,8380,8380,8220,10920,5880,8400,8260.91,1.10,0,-2262,8626,8512,8396,8282,8166,8455,8225,50,2520,500,5200,10,1,10000000,825,38.02,1.70,12,0.45,217.00,4856.00,11790,20241212,-30.03,3550,20240805,132.39,9340,-11.67,20250117,7450,10.74,20250102,11790,-30.03,20241212,3550,132.39,20240805,4.07,N,024940,500,50 억,,109652,N,N,0,N,00,N +20250207,090337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8310,-90,5,-1.07,65362820,7859,3.49,8380,8380,8250,10920,5880,8400,8312.50,1.10,0,-4976,8626,8512,8396,8282,8166,8455,8225,50,2520,500,5200,10,1,10000000,831,38.29,1.71,12,0.08,217.00,4856.00,11790,20241212,-29.52,3550,20240805,134.08,9340,-11.03,20250117,7450,11.54,20250102,11790,-29.52,20241212,3550,134.08,20240805,4.07,N,024940,500,50 억,,109652,N,N,0,N,00,N 20250206,160329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8400,-60,5,-0.71,1863880640,223771,101.39,8510,8510,8280,10990,5930,8460,8329.25,1.55,0,-44718,8693,8576,8373,8256,8053,8635,8315,50,2530,500,5240,10,1,10000000,840,38.71,1.73,12,2.24,217.00,4856.00,11790,20241212,-28.75,3550,20240805,136.62,9340,-10.06,20250117,7450,12.75,20250102,11790,-28.75,20241212,3550,136.62,20240805,3.98,N,024940,500,50 억,,154585,N,N,0,N,00,N 20250206,150330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8360,-100,5,-1.18,1751740120,210366,95.31,8510,8510,8280,10990,5930,8460,8326.96,1.55,0,-46252,8693,8576,8373,8256,8053,8635,8315,50,2530,500,5240,10,1,10000000,836,38.53,1.72,12,2.10,217.00,4856.00,11790,20241212,-29.09,3550,20240805,135.49,9340,-10.49,20250117,7450,12.21,20250102,11790,-29.09,20241212,3550,135.49,20240805,3.98,N,024940,500,50 억,,154585,N,N,0,N,00,N 20250206,140332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8320,-140,5,-1.65,1406458730,168937,76.54,8510,8510,8280,10990,5930,8460,8325.16,1.55,0,-46142,8693,8576,8373,8256,8053,8635,8315,50,2530,500,5240,10,1,10000000,832,38.34,1.71,12,1.69,217.00,4856.00,11790,20241212,-29.43,3550,20240805,134.37,9340,-10.92,20250117,7450,11.68,20250102,11790,-29.43,20241212,3550,134.37,20240805,3.98,N,024940,500,50 억,,154585,N,N,0,N,00,N diff --git a/024950/price/prices-20250201.csv b/024950/price/prices-20250201.csv index ee275153b8b5..0dd40aedd7b5 100644 --- a/024950/price/prices-20250201.csv +++ b/024950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4180,30,2,0.72,78570105,18955,197.90,4160,4195,4115,5390,2905,4150,4145.08,1.12,0,-565,4220,4185,4160,4125,4100,4172,4112,66,1240,500,2900,5,1,13273577,555,10.89,0.53,12,0.14,384.00,7865.00,6900,20240131,-39.42,3400,20241209,22.94,4395,-4.89,20250107,4010,4.24,20250203,6460,-35.29,20240219,3400,22.94,20241209,0.91,N,024950,500,66 억,,148907,N,N,0,N,00,N +20250207,150338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4160,10,2,0.24,76205995,18390,192.00,4160,4195,4115,5390,2905,4150,4143.88,1.12,0,-353,4220,4185,4160,4125,4100,4172,4112,66,1240,500,2900,5,1,13273577,552,10.83,0.53,12,0.14,384.00,7865.00,6900,20240131,-39.71,3400,20241209,22.35,4395,-5.35,20250107,4010,3.74,20250203,6460,-35.60,20240219,3400,22.35,20241209,0.91,N,024950,500,66 억,,148907,N,N,0,N,00,N +20250207,140337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4135,-15,5,-0.36,60222195,14553,151.94,4160,4185,4115,5390,2905,4150,4138.13,1.12,0,-1569,4220,4185,4160,4125,4100,4172,4112,66,1240,500,2900,5,1,13273577,549,10.77,0.53,12,0.11,384.00,7865.00,6900,20240131,-40.07,3400,20241209,21.62,4395,-5.92,20250107,4010,3.12,20250203,6460,-35.99,20240219,3400,21.62,20241209,0.91,N,024950,500,66 억,,148907,N,N,0,N,00,N +20250207,130336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4140,-10,5,-0.24,46913615,11350,118.50,4160,4160,4115,5390,2905,4150,4133.36,1.12,0,-1164,4220,4185,4160,4125,4100,4172,4112,66,1240,500,2900,5,1,13273577,550,10.78,0.53,12,0.09,384.00,7865.00,6900,20240131,-40.00,3400,20241209,21.76,4395,-5.80,20250107,4010,3.24,20250203,6460,-35.91,20240219,3400,21.76,20241209,0.91,N,024950,500,66 억,,148907,N,N,0,N,00,N +20250207,120336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4135,-15,5,-0.36,40193635,9721,101.49,4160,4160,4115,5390,2905,4150,4134.72,1.12,0,-1157,4220,4185,4160,4125,4100,4172,4112,66,1240,500,2900,5,1,13273577,549,10.77,0.53,12,0.07,384.00,7865.00,6900,20240131,-40.07,3400,20241209,21.62,4395,-5.92,20250107,4010,3.12,20250203,6460,-35.99,20240219,3400,21.62,20241209,0.91,N,024950,500,66 억,,148907,N,N,0,N,00,N +20250207,110336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4140,-10,5,-0.24,38649670,9348,97.60,4160,4160,4115,5390,2905,4150,4134.54,1.12,0,-811,4220,4185,4160,4125,4100,4172,4112,66,1240,500,2900,5,1,13273577,550,10.78,0.53,12,0.07,384.00,7865.00,6900,20240131,-40.00,3400,20241209,21.76,4395,-5.80,20250107,4010,3.24,20250203,6460,-35.91,20240219,3400,21.76,20241209,0.91,N,024950,500,66 억,,148907,N,N,0,N,00,N +20250207,100336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4140,-10,5,-0.24,34650375,8381,87.50,4160,4160,4115,5390,2905,4150,4134.40,1.12,0,-150,4220,4185,4160,4125,4100,4172,4112,66,1240,500,2900,5,1,13273577,550,10.78,0.53,12,0.06,384.00,7865.00,6900,20240131,-40.00,3400,20241209,21.76,4395,-5.80,20250107,4010,3.24,20250203,6460,-35.91,20240219,3400,21.76,20241209,0.91,N,024950,500,66 억,,148907,N,N,0,N,00,N +20250207,090338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4150,0,3,0.00,499060,120,1.25,4160,4160,4150,5390,2905,4150,4158.83,1.12,0,-83,4220,4185,4160,4125,4100,4172,4112,66,1240,500,2900,5,1,13273577,551,10.81,0.53,12,0.00,384.00,7865.00,6900,20240131,-39.86,3400,20241209,22.06,4395,-5.57,20250107,4010,3.49,20250203,6460,-35.76,20240219,3400,22.06,20241209,0.91,N,024950,500,66 억,,148907,N,N,0,N,00,N 20250206,160329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4150,-20,5,-0.48,39856000,9576,68.32,4170,4195,4135,5420,2920,4170,4162.07,1.12,0,238,4363,4266,4183,4086,4003,4315,4135,66,1250,500,2910,5,1,13273577,551,10.81,0.53,12,0.07,384.00,7865.00,6900,20240131,-39.86,3400,20241209,22.06,4395,-5.57,20250107,4010,3.49,20250203,6460,-35.76,20240219,3400,22.06,20241209,0.91,N,024950,500,66 억,,148669,N,N,0,N,00,N 20250206,150330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4150,-20,5,-0.48,39153350,9407,67.12,4170,4195,4135,5420,2920,4170,4162.15,1.12,0,268,4363,4266,4183,4086,4003,4315,4135,66,1250,500,2910,5,1,13273577,551,10.81,0.53,12,0.07,384.00,7865.00,6900,20240131,-39.86,3400,20241209,22.06,4395,-5.57,20250107,4010,3.49,20250203,6460,-35.76,20240219,3400,22.06,20241209,0.91,N,024950,500,66 억,,148669,N,N,0,N,00,N 20250206,140333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4150,-20,5,-0.48,32725065,7859,56.07,4170,4195,4135,5420,2920,4170,4164.02,1.12,0,258,4363,4266,4183,4086,4003,4315,4135,66,1250,500,2910,5,1,13273577,551,10.81,0.53,12,0.06,384.00,7865.00,6900,20240131,-39.86,3400,20241209,22.06,4395,-5.57,20250107,4010,3.49,20250203,6460,-35.76,20240219,3400,22.06,20241209,0.91,N,024950,500,66 억,,148669,N,N,0,N,00,N diff --git a/025000/price/prices-20250201.csv b/025000/price/prices-20250201.csv index c61264ebe43f..cc207a9b792a 100644 --- a/025000/price/prices-20250201.csv +++ b/025000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160337,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42550,200,2,0.47,219215800,5179,208.49,42450,42800,42200,55000,29650,42350,42327.82,18.53,0,-3208,42683,42516,42233,42066,41783,42575,42125,242,12650,5000,32180,50,1,4840000,2059,3.17,0.32,12,0.11,13404.00,132641.00,50200,20240705,-15.24,41700,20250204,2.04,44400,-4.17,20250122,41700,2.04,20250204,50200,-15.24,20240705,41700,2.04,20250204,0.05,N,025000,5000,242 억,,896782,N,N,2,N,00,N +20250207,150338,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42300,-50,5,-0.12,209068700,4940,198.87,42450,42800,42200,55000,29650,42350,42321.60,18.53,0,-3157,42683,42516,42233,42066,41783,42575,42125,242,12650,5000,32180,50,1,4840000,2047,3.16,0.32,12,0.10,13404.00,132641.00,50200,20240705,-15.74,41700,20250204,1.44,44400,-4.73,20250122,41700,1.44,20250204,50200,-15.74,20240705,41700,1.44,20250204,0.05,N,025000,5000,242 억,,896782,N,N,2,N,00,N +20250207,140337,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42250,-100,5,-0.24,176435000,4168,167.79,42450,42800,42200,55000,29650,42350,42330.85,18.53,0,-2982,42683,42516,42233,42066,41783,42575,42125,242,12650,5000,32180,50,1,4840000,2045,3.15,0.32,12,0.09,13404.00,132641.00,50200,20240705,-15.84,41700,20250204,1.32,44400,-4.84,20250122,41700,1.32,20250204,50200,-15.84,20240705,41700,1.32,20250204,0.05,N,025000,5000,242 억,,896782,N,N,2,N,00,N +20250207,130336,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42250,-100,5,-0.24,168912100,3990,160.63,42450,42800,42200,55000,29650,42350,42333.86,18.53,0,-2842,42683,42516,42233,42066,41783,42575,42125,242,12650,5000,32180,50,1,4840000,2045,3.15,0.32,12,0.08,13404.00,132641.00,50200,20240705,-15.84,41700,20250204,1.32,44400,-4.84,20250122,41700,1.32,20250204,50200,-15.84,20240705,41700,1.32,20250204,0.05,N,025000,5000,242 억,,896782,N,N,2,N,00,N +20250207,120337,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42300,-50,5,-0.12,144588450,3414,137.44,42450,42800,42200,55000,29650,42350,42351.63,18.53,0,-2716,42683,42516,42233,42066,41783,42575,42125,242,12650,5000,32180,50,1,4840000,2047,3.16,0.32,12,0.07,13404.00,132641.00,50200,20240705,-15.74,41700,20250204,1.44,44400,-4.73,20250122,41700,1.44,20250204,50200,-15.74,20240705,41700,1.44,20250204,0.05,N,025000,5000,242 억,,896782,N,N,2,N,00,N +20250207,110336,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42300,-50,5,-0.12,89171550,2102,84.62,42450,42800,42250,55000,29650,42350,42422.24,18.53,0,-1661,42683,42516,42233,42066,41783,42575,42125,242,12650,5000,32180,50,1,4840000,2047,3.16,0.32,12,0.04,13404.00,132641.00,50200,20240705,-15.74,41700,20250204,1.44,44400,-4.73,20250122,41700,1.44,20250204,50200,-15.74,20240705,41700,1.44,20250204,0.05,N,025000,5000,242 억,,896782,N,N,2,N,00,N +20250207,100336,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42450,100,2,0.24,39676150,933,37.56,42450,42800,42400,55000,29650,42350,42525.35,18.53,0,-577,42683,42516,42233,42066,41783,42575,42125,242,12650,5000,32180,50,1,4840000,2055,3.17,0.32,12,0.02,13404.00,132641.00,50200,20240705,-15.44,41700,20250204,1.80,44400,-4.39,20250122,41700,1.80,20250204,50200,-15.44,20240705,41700,1.80,20250204,0.05,N,025000,5000,242 억,,896782,N,N,2,N,00,N +20250207,090338,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42450,100,2,0.24,424500,10,0.40,42450,42450,42450,55000,29650,42350,42450.00,18.53,0,0,42683,42516,42233,42066,41783,42575,42125,242,12650,5000,32180,50,1,4840000,2055,3.17,0.32,12,0.00,13404.00,132641.00,50200,20240705,-15.44,41700,20250204,1.80,44400,-4.39,20250122,41700,1.80,20250204,50200,-15.44,20240705,41700,1.80,20250204,0.05,N,025000,5000,242 억,,896782,N,N,2,N,00,N 20250206,160330,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42350,50,2,0.12,104708750,2484,85.39,42350,42400,41950,54900,29650,42300,42152.80,18.52,0,80,42666,42482,42116,41932,41566,42575,42025,242,12600,5000,32140,50,1,4840000,2050,3.16,0.32,12,0.05,13404.00,132641.00,50200,20240705,-15.64,41700,20250204,1.56,44400,-4.62,20250122,41700,1.56,20250204,50200,-15.64,20240705,41700,1.56,20250204,0.05,N,025000,5000,242 억,,896530,N,N,2,N,00,N 20250206,150330,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42300,0,3,0.00,97471250,2313,79.51,42350,42400,41950,54900,29650,42300,42140.62,18.52,0,171,42666,42482,42116,41932,41566,42575,42025,242,12600,5000,32140,50,1,4840000,2047,3.16,0.32,12,0.05,13404.00,132641.00,50200,20240705,-15.74,41700,20250204,1.44,44400,-4.73,20250122,41700,1.44,20250204,50200,-15.74,20240705,41700,1.44,20250204,0.05,N,025000,5000,242 억,,896530,N,N,2,N,00,N 20250206,140333,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42200,-100,5,-0.24,87536650,2078,71.43,42350,42350,41950,54900,29650,42300,42125.43,18.52,0,227,42666,42482,42116,41932,41566,42575,42025,242,12600,5000,32140,50,1,4840000,2042,3.15,0.32,12,0.04,13404.00,132641.00,50200,20240705,-15.94,41700,20250204,1.20,44400,-4.95,20250122,41700,1.20,20250204,50200,-15.94,20240705,41700,1.20,20250204,0.05,N,025000,5000,242 억,,896530,N,N,2,N,00,N diff --git a/025320/price/prices-20250201.csv b/025320/price/prices-20250201.csv index b3f86ba83e72..2202eaa49633 100644 --- a/025320/price/prices-20250201.csv +++ b/025320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160337,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5730,60,2,1.06,2554027710,444878,85.03,5670,5820,5600,7370,3970,5670,5741.12,5.01,0,-24350,5796,5732,5626,5562,5456,5765,5595,444,1700,500,4080,10,1,87991570,5042,34.52,3.66,12,0.51,166.00,1566.00,13940,20240612,-58.90,5316,20241209,7.79,6400,-10.47,20250103,5480,4.56,20250203,14630,-60.83,20240612,5480,4.56,20250203,3.20,N,025320,500,444 억,,4412182,N,N,4864,N,00,N +20250207,150339,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5800,130,2,2.29,2284027750,397955,76.06,5670,5820,5600,7370,3970,5670,5739.59,5.01,0,-10746,5796,5732,5626,5562,5456,5765,5595,444,1700,500,4080,10,1,87991570,5104,34.94,3.70,12,0.45,166.00,1566.00,13940,20240612,-58.39,5316,20241209,9.10,6400,-9.38,20250103,5480,5.84,20250203,14630,-60.36,20240612,5480,5.84,20250203,3.20,N,025320,500,444 억,,4412182,N,N,2900,N,00,N +20250207,140337,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5740,70,2,1.23,1915827790,333991,63.83,5670,5820,5600,7370,3970,5670,5736.37,5.01,0,-11690,5796,5732,5626,5562,5456,5765,5595,444,1700,500,4080,10,1,87991570,5051,34.58,3.67,12,0.38,166.00,1566.00,13940,20240612,-58.82,5316,20241209,7.98,6400,-10.31,20250103,5480,4.74,20250203,14630,-60.77,20240612,5480,4.74,20250203,3.20,N,025320,500,444 억,,4412182,N,N,2900,N,00,N +20250207,130337,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5750,80,2,1.41,1731253960,301806,57.68,5670,5820,5600,7370,3970,5670,5736.54,5.01,0,-2886,5796,5732,5626,5562,5456,5765,5595,444,1700,500,4080,10,1,87991570,5060,34.64,3.67,12,0.34,166.00,1566.00,13940,20240612,-58.75,5316,20241209,8.16,6400,-10.16,20250103,5480,4.93,20250203,14630,-60.70,20240612,5480,4.93,20250203,3.20,N,025320,500,444 억,,4412182,N,N,2900,N,00,N +20250207,120337,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5780,110,2,1.94,1463451610,255335,48.80,5670,5820,5600,7370,3970,5670,5731.74,5.01,0,-10236,5796,5732,5626,5562,5456,5765,5595,444,1700,500,4080,10,1,87991570,5086,34.82,3.69,12,0.29,166.00,1566.00,13940,20240612,-58.54,5316,20241209,8.73,6400,-9.69,20250103,5480,5.47,20250203,14630,-60.49,20240612,5480,5.47,20250203,3.20,N,025320,500,444 억,,4412182,N,N,2900,N,00,N +20250207,110336,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5740,70,2,1.23,1207361430,210978,40.32,5670,5820,5600,7370,3970,5670,5722.94,5.01,0,-10237,5796,5732,5626,5562,5456,5765,5595,444,1700,500,4080,10,1,87991570,5051,34.58,3.67,12,0.24,166.00,1566.00,13940,20240612,-58.82,5316,20241209,7.98,6400,-10.31,20250103,5480,4.74,20250203,14630,-60.77,20240612,5480,4.74,20250203,3.20,N,025320,500,444 억,,4412182,N,N,2900,N,00,N +20250207,100336,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5720,50,2,0.88,977147650,170620,32.61,5670,5820,5600,7370,3970,5670,5727.38,5.01,0,-2849,5796,5732,5626,5562,5456,5765,5595,444,1700,500,4080,10,1,87991570,5033,34.46,3.65,12,0.19,166.00,1566.00,13940,20240612,-58.97,5316,20241209,7.60,6400,-10.62,20250103,5480,4.38,20250203,14630,-60.90,20240612,5480,4.38,20250203,3.20,N,025320,500,444 억,,4412182,N,N,2900,N,00,N +20250207,090338,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5630,-40,5,-0.71,134019780,23771,4.54,5670,5670,5600,7370,3970,5670,5636.53,5.01,0,-3698,5796,5732,5626,5562,5456,5765,5595,444,1700,500,4080,10,1,87991570,4954,33.92,3.60,12,0.03,166.00,1566.00,13940,20240612,-59.61,5316,20241209,5.91,6400,-12.03,20250103,5480,2.74,20250203,14630,-61.52,20240612,5480,2.74,20250203,3.20,N,025320,500,444 억,,4412182,N,N,2900,N,00,N 20250206,160330,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5670,40,2,0.71,2924910840,520513,133.55,5610,5690,5520,7310,3950,5630,5619.10,5.02,419733,-10954,5823,5726,5673,5576,5523,5700,5550,444,1680,500,4050,10,1,87991570,4989,34.16,3.62,12,0.59,166.00,1566.00,13940,20240612,-59.33,5316,20241209,6.66,6400,-11.41,20250103,5480,3.47,20250203,14630,-61.24,20240612,5480,3.47,20250203,3.37,N,025320,500,444 억,,4412986,N,N,2900,N,00,N 20250206,150331,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5640,10,2,0.18,2747153130,489077,125.48,5610,5690,5520,7310,3950,5630,5617.00,5.02,419733,-9010,5823,5726,5673,5576,5523,5700,5550,444,1680,500,4050,10,1,87991570,4963,33.98,3.60,12,0.56,166.00,1566.00,13940,20240612,-59.54,5316,20241209,6.09,6400,-11.88,20250103,5480,2.92,20250203,14630,-61.45,20240612,5480,2.92,20250203,3.37,N,025320,500,444 억,,4412986,N,N,994,N,00,N 20250206,140333,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5640,10,2,0.18,2243192120,399315,102.45,5610,5690,5520,7310,3950,5630,5617.58,5.02,419733,-8788,5823,5726,5673,5576,5523,5700,5550,444,1680,500,4050,10,1,87991570,4963,33.98,3.60,12,0.45,166.00,1566.00,13940,20240612,-59.54,5316,20241209,6.09,6400,-11.88,20250103,5480,2.92,20250203,14630,-61.45,20240612,5480,2.92,20250203,3.37,N,025320,500,444 억,,4412986,N,N,994,N,00,N diff --git a/025440/price/prices-20250201.csv b/025440/price/prices-20250201.csv index 970fff5ce529..3c942c37c3ac 100644 --- a/025440/price/prices-20250201.csv +++ b/025440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1075,-6,5,-0.56,672008044,618053,347.03,1081,1165,1005,1405,757,1081,1087.30,0.00,0,-59270,1173,1126,1088,1041,1003,1108,1023,154,324,500,640,1,1,30781224,331,44.79,0.48,12,2.01,24.00,2260.00,2439,20240408,-55.92,804,20241209,33.71,1344,-20.01,20250121,806,33.37,20250102,2510,-57.17,20240408,203,429.56,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20250207,150339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1081,0,3,0.00,650926912,598352,335.97,1081,1165,1005,1405,757,1081,1087.87,0.00,0,-53613,1173,1126,1088,1041,1003,1108,1023,154,324,500,640,1,1,30781224,333,45.04,0.48,12,1.94,24.00,2260.00,2439,20240408,-55.68,804,20241209,34.45,1344,-19.57,20250121,806,34.12,20250102,2510,-56.93,20240408,203,432.51,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20250207,140337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1078,-3,5,-0.28,623418689,572651,321.54,1081,1165,1005,1405,757,1081,1088.65,0.00,0,-55400,1173,1126,1088,1041,1003,1108,1023,154,324,500,640,1,1,30781224,332,44.92,0.48,12,1.86,24.00,2260.00,2439,20240408,-55.80,804,20241209,34.08,1344,-19.79,20250121,806,33.75,20250102,2510,-57.05,20240408,203,431.03,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20250207,130337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1029,-52,5,-4.81,492363630,450652,253.04,1081,1165,1005,1405,757,1081,1092.56,0.00,0,-14924,1173,1126,1088,1041,1003,1108,1023,154,324,500,640,1,1,30781224,317,42.88,0.46,12,1.46,24.00,2260.00,2439,20240408,-57.81,804,20241209,27.99,1344,-23.44,20250121,806,27.67,20250102,2510,-59.00,20240408,203,406.90,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20250207,120337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1045,-36,5,-3.33,475162391,433934,243.65,1081,1165,1005,1405,757,1081,1095.01,0.00,0,-14037,1173,1126,1088,1041,1003,1108,1023,154,324,500,640,1,1,30781224,322,43.54,0.46,12,1.41,24.00,2260.00,2439,20240408,-57.15,804,20241209,29.98,1344,-22.25,20250121,806,29.65,20250102,2510,-58.37,20240408,203,414.78,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20250207,110336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1075,-6,5,-0.56,439812607,400017,224.60,1081,1165,1005,1405,757,1081,1099.48,0.00,0,-11880,1173,1126,1088,1041,1003,1108,1023,154,324,500,640,1,1,30781224,331,44.79,0.48,12,1.30,24.00,2260.00,2439,20240408,-55.92,804,20241209,33.71,1344,-20.01,20250121,806,33.37,20250102,2510,-57.17,20240408,203,429.56,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20250207,100336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1131,50,2,4.63,226735661,202135,113.50,1081,1165,1072,1405,757,1081,1121.70,0.00,0,-12902,1173,1126,1088,1041,1003,1108,1023,154,324,500,640,1,1,30781224,348,47.12,0.50,12,0.66,24.00,2260.00,2439,20240408,-53.63,804,20241209,40.67,1344,-15.85,20250121,806,40.32,20250102,2510,-54.94,20240408,203,457.14,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20250207,090338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1087,6,2,0.56,4973843,4598,2.58,1081,1090,1081,1405,757,1081,1081.74,0.00,0,-2304,1173,1126,1088,1041,1003,1108,1023,154,324,500,640,1,1,30781224,335,45.29,0.48,12,0.01,24.00,2260.00,2439,20240408,-55.43,804,20241209,35.20,1344,-19.12,20250121,806,34.86,20250102,2510,-56.69,20240408,203,435.47,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N 20250206,160330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1081,-53,5,-4.67,195025971,178068,61.68,1134,1135,1050,1474,794,1134,1095.23,0.00,0,8684,1208,1170,1101,1063,994,1190,1083,154,340,500,680,1,1,30781224,333,45.04,0.48,12,0.58,24.00,2260.00,2439,20240408,-55.68,804,20241209,34.45,1344,-19.57,20250121,806,34.12,20250102,2510,-56.93,20240408,203,432.51,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N 20250206,150331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1103,-31,5,-2.73,184365087,168226,58.27,1134,1135,1050,1474,794,1134,1095.94,0.00,0,11988,1208,1170,1101,1063,994,1190,1083,154,340,500,680,1,1,30781224,340,45.96,0.49,12,0.55,24.00,2260.00,2439,20240408,-54.78,804,20241209,37.19,1344,-17.93,20250121,806,36.85,20250102,2510,-56.06,20240408,203,443.35,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N 20250206,140333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1050,-84,5,-7.41,151822508,138358,47.92,1134,1135,1050,1474,794,1134,1097.32,0.00,0,16413,1208,1170,1101,1063,994,1190,1083,154,340,500,680,1,1,30781224,323,43.75,0.46,12,0.45,24.00,2260.00,2439,20240408,-56.95,804,20241209,30.60,1344,-21.88,20250121,806,30.27,20250102,2510,-58.17,20240408,203,417.24,20241011,0.00,N,025440,500,153 억,,0,Y,N,0,N,00,N diff --git a/025530/price/prices-20250201.csv b/025530/price/prices-20250201.csv index 1ad1322cc957..494ef4458ee3 100644 --- a/025530/price/prices-20250201.csv +++ b/025530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160337,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3170,55,2,1.77,9515245,3049,76.34,3085,3175,3080,4045,2185,3115,3120.78,0.54,0,-209,3165,3140,3095,3070,3025,3152,3082,75,930,500,2050,5,1,14934008,473,4.92,0.29,12,0.02,644.00,10852.00,4750,20240208,-33.26,3015,20250203,5.14,3355,-5.51,20250113,3015,5.14,20250203,4750,-33.26,20240208,3015,5.14,20250203,0.26,N,025530,500,74 억,,81214,N,N,0,N,00,N +20250207,150339,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3160,45,2,1.44,8183960,2629,65.82,3085,3175,3080,4045,2185,3115,3112.96,0.54,0,-144,3165,3140,3095,3070,3025,3152,3082,75,930,500,2050,5,1,14934008,472,4.91,0.29,12,0.02,644.00,10852.00,4750,20240208,-33.47,3015,20250203,4.81,3355,-5.81,20250113,3015,4.81,20250203,4750,-33.47,20240208,3015,4.81,20250203,0.26,N,025530,500,74 억,,81214,N,N,0,N,00,N +20250207,140338,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3130,15,2,0.48,6340510,2046,51.23,3085,3130,3080,4045,2185,3115,3098.98,0.54,0,-105,3165,3140,3095,3070,3025,3152,3082,75,930,500,2050,5,1,14934008,467,4.86,0.29,12,0.01,644.00,10852.00,4750,20240208,-34.11,3015,20250203,3.81,3355,-6.71,20250113,3015,3.81,20250203,4750,-34.11,20240208,3015,3.81,20250203,0.26,N,025530,500,74 억,,81214,N,N,0,N,00,N +20250207,130337,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3115,0,3,0.00,5775310,1865,46.70,3085,3120,3080,4045,2185,3115,3096.68,0.54,0,-103,3165,3140,3095,3070,3025,3152,3082,75,930,500,2050,5,1,14934008,465,4.84,0.29,12,0.01,644.00,10852.00,4750,20240208,-34.42,3015,20250203,3.32,3355,-7.15,20250113,3015,3.32,20250203,4750,-34.42,20240208,3015,3.32,20250203,0.26,N,025530,500,74 억,,81214,N,N,0,N,00,N +20250207,120337,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3110,-5,5,-0.16,5026030,1623,40.64,3085,3120,3080,4045,2185,3115,3096.75,0.54,0,-198,3165,3140,3095,3070,3025,3152,3082,75,930,500,2050,5,1,14934008,464,4.83,0.29,12,0.01,644.00,10852.00,4750,20240208,-34.53,3015,20250203,3.15,3355,-7.30,20250113,3015,3.15,20250203,4750,-34.53,20240208,3015,3.15,20250203,0.26,N,025530,500,74 억,,81214,N,N,0,N,00,N +20250207,110337,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3110,-5,5,-0.16,3004530,973,24.36,3085,3120,3080,4045,2185,3115,3087.90,0.54,0,-24,3165,3140,3095,3070,3025,3152,3082,75,930,500,2050,5,1,14934008,464,4.83,0.29,12,0.01,644.00,10852.00,4750,20240208,-34.53,3015,20250203,3.15,3355,-7.30,20250113,3015,3.15,20250203,4750,-34.53,20240208,3015,3.15,20250203,0.26,N,025530,500,74 억,,81214,N,N,0,N,00,N +20250207,100337,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,5,2,0.16,1581950,512,12.82,3085,3120,3085,4045,2185,3115,3089.75,0.54,0,-21,3165,3140,3095,3070,3025,3152,3082,75,930,500,2050,5,1,14934008,466,4.84,0.29,12,0.00,644.00,10852.00,4750,20240208,-34.32,3015,20250203,3.48,3355,-7.00,20250113,3015,3.48,20250203,4750,-34.32,20240208,3015,3.48,20250203,0.26,N,025530,500,74 억,,81214,N,N,0,N,00,N +20250207,090339,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3110,-5,5,-0.16,947120,307,7.69,3085,3110,3085,4045,2185,3115,3085.08,0.54,0,-45,3165,3140,3095,3070,3025,3152,3082,75,930,500,2050,5,1,14934008,464,4.83,0.29,12,0.00,644.00,10852.00,4750,20240208,-34.53,3015,20250203,3.15,3355,-7.30,20250113,3015,3.15,20250203,4750,-34.53,20240208,3015,3.15,20250203,0.26,N,025530,500,74 억,,81214,N,N,0,N,00,N 20250206,160330,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3115,25,2,0.81,12306170,3994,38.41,3070,3120,3050,4015,2165,3090,3081.16,0.54,0,-135,3130,3110,3090,3070,3050,3120,3080,75,925,500,2030,5,1,14934008,465,4.84,0.29,12,0.03,644.00,10852.00,4750,20240208,-34.42,3015,20250203,3.32,3355,-7.15,20250113,3015,3.32,20250203,4750,-34.42,20240208,3015,3.32,20250203,0.26,N,025530,500,74 억,,81349,N,N,0,N,00,N 20250206,150331,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3105,15,2,0.49,11683170,3794,36.49,3070,3120,3050,4015,2165,3090,3079.38,0.54,0,-135,3130,3110,3090,3070,3050,3120,3080,75,925,500,2030,5,1,14934008,464,4.82,0.29,12,0.03,644.00,10852.00,4750,20240208,-34.63,3015,20250203,2.99,3355,-7.45,20250113,3015,2.99,20250203,4750,-34.63,20240208,3015,2.99,20250203,0.26,N,025530,500,74 억,,81349,N,N,0,N,00,N 20250206,140334,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3110,20,2,0.65,10635965,3457,33.25,3070,3120,3050,4015,2165,3090,3076.65,0.54,0,-134,3130,3110,3090,3070,3050,3120,3080,75,925,500,2030,5,1,14934008,464,4.83,0.29,12,0.02,644.00,10852.00,4750,20240208,-34.53,3015,20250203,3.15,3355,-7.30,20250113,3015,3.15,20250203,4750,-34.53,20240208,3015,3.15,20250203,0.26,N,025530,500,74 억,,81349,N,N,0,N,00,N diff --git a/025540/price/prices-20250201.csv b/025540/price/prices-20250201.csv index 2717c9176dfd..517bf9254db2 100644 --- a/025540/price/prices-20250201.csv +++ b/025540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160338,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,83100,-1600,5,-1.89,2492598700,29896,31.27,84800,85000,82400,110100,59300,84700,83375.86,28.49,0,-5954,90233,87466,83433,80666,76633,88850,82050,52,25400,500,62670,100,1,10415000,8655,11.87,0.93,12,0.29,7000.00,89779.00,86200,20250206,-3.60,53500,20240805,55.33,86200,-3.60,20250206,65800,26.29,20250107,86200,-3.60,20250206,53500,55.33,20240805,0.25,N,025540,500,52 억,,2967549,N,N,3,N,00,N +20250207,150339,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,83300,-1400,5,-1.65,2332173900,27962,29.25,84800,85000,82400,110100,59300,84700,83405.12,28.49,0,-5784,90233,87466,83433,80666,76633,88850,82050,52,25400,500,62670,100,1,10415000,8676,11.90,0.93,12,0.27,7000.00,89779.00,86200,20250206,-3.36,53500,20240805,55.70,86200,-3.36,20250206,65800,26.60,20250107,86200,-3.36,20250206,53500,55.70,20240805,0.25,N,025540,500,52 억,,2967549,N,N,3,N,00,N +20250207,140338,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,83100,-1600,5,-1.89,1995969900,23920,25.02,84800,85000,82400,110100,59300,84700,83443.56,28.49,0,-4683,90233,87466,83433,80666,76633,88850,82050,52,25400,500,62670,100,1,10415000,8655,11.87,0.93,12,0.23,7000.00,89779.00,86200,20250206,-3.60,53500,20240805,55.33,86200,-3.60,20250206,65800,26.29,20250107,86200,-3.60,20250206,53500,55.33,20240805,0.25,N,025540,500,52 억,,2967549,N,N,3,N,00,N +20250207,130338,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,83800,-900,5,-1.06,1693629500,20291,21.22,84800,85000,82400,110100,59300,84700,83467.03,28.49,0,-3921,90233,87466,83433,80666,76633,88850,82050,52,25400,500,62670,100,1,10415000,8728,11.97,0.93,12,0.19,7000.00,89779.00,86200,20250206,-2.78,53500,20240805,56.64,86200,-2.78,20250206,65800,27.36,20250107,86200,-2.78,20250206,53500,56.64,20240805,0.25,N,025540,500,52 억,,2967549,N,N,3,N,00,N +20250207,120338,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,83900,-800,5,-0.94,1512732300,18128,18.96,84800,85000,82400,110100,59300,84700,83447.28,28.49,0,-3672,90233,87466,83433,80666,76633,88850,82050,52,25400,500,62670,100,1,10415000,8738,11.99,0.93,12,0.17,7000.00,89779.00,86200,20250206,-2.67,53500,20240805,56.82,86200,-2.67,20250206,65800,27.51,20250107,86200,-2.67,20250206,53500,56.82,20240805,0.25,N,025540,500,52 억,,2967549,N,N,3,N,00,N +20250207,110337,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,84500,-200,5,-0.24,1259631500,15113,15.81,84800,85000,82400,110100,59300,84700,83347.55,28.49,0,-2599,90233,87466,83433,80666,76633,88850,82050,52,25400,500,62670,100,1,10415000,8801,12.07,0.94,12,0.15,7000.00,89779.00,86200,20250206,-1.97,53500,20240805,57.94,86200,-1.97,20250206,65800,28.42,20250107,86200,-1.97,20250206,53500,57.94,20240805,0.25,N,025540,500,52 억,,2967549,N,N,3,N,00,N +20250207,100337,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,82700,-2000,5,-2.36,747888600,8978,9.39,84800,85000,82400,110100,59300,84700,83302.36,28.49,0,-3466,90233,87466,83433,80666,76633,88850,82050,52,25400,500,62670,100,1,10415000,8613,11.81,0.92,12,0.09,7000.00,89779.00,86200,20250206,-4.06,53500,20240805,54.58,86200,-4.06,20250206,65800,25.68,20250107,86200,-4.06,20250206,53500,54.58,20240805,0.25,N,025540,500,52 억,,2967549,N,N,3,N,00,N +20250207,090339,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,84800,100,2,0.12,32625200,385,0.40,84800,85000,84100,110100,59300,84700,84740.78,28.49,0,-251,90233,87466,83433,80666,76633,88850,82050,52,25400,500,62670,100,1,10415000,8832,12.11,0.94,12,0.00,7000.00,89779.00,86200,20250206,-1.62,53500,20240805,58.50,86200,-1.62,20250206,65800,28.88,20250107,86200,-1.62,20250206,53500,58.50,20240805,0.25,N,025540,500,52 억,,2967549,N,N,3,N,00,N 20250206,160331,55,60.00,KOSPI,신고가,전기·전자,N,N,N,Y,60,N,84700,4800,2,6.01,8022968900,95515,523.37,80500,86200,79400,103800,56000,79900,83996.46,28.44,0,25862,81100,80500,79700,79100,78300,80100,78700,52,23900,500,59120,100,1,10415000,8822,12.10,0.94,12,0.92,7000.00,89779.00,86200,20250206,-1.74,53500,20240805,58.32,86200,-1.74,20250206,65800,28.72,20250107,86200,-1.74,20250206,53500,58.32,20240805,0.25,N,025540,500,52 억,,2961811,N,N,3,N,00,N 20250206,150331,55,60.00,KOSPI,신고가,전기·전자,N,N,N,Y,60,N,84700,4800,2,6.01,7490975900,89240,488.99,80500,86200,79400,103800,56000,79900,83941.91,28.44,0,26066,81100,80500,79700,79100,78300,80100,78700,52,23900,500,59120,100,1,10415000,8822,12.10,0.94,12,0.86,7000.00,89779.00,86200,20250206,-1.74,53500,20240805,58.32,86200,-1.74,20250206,65800,28.72,20250107,86200,-1.74,20250206,53500,58.32,20240805,0.25,N,025540,500,52 억,,2961811,N,N,14,N,00,N 20250206,140334,55,60.00,KOSPI,신고가,전기·전자,N,N,N,Y,60,N,84900,5000,2,6.26,6986728600,83285,456.36,80500,86200,79400,103800,56000,79900,83889.40,28.44,0,25480,81100,80500,79700,79100,78300,80100,78700,52,23900,500,59120,100,1,10415000,8842,12.13,0.95,12,0.80,7000.00,89779.00,86200,20250206,-1.51,53500,20240805,58.69,86200,-1.51,20250206,65800,29.03,20250107,86200,-1.51,20250206,53500,58.69,20240805,0.25,N,025540,500,52 억,,2961811,N,N,14,N,00,N diff --git a/025550/price/prices-20250201.csv b/025550/price/prices-20250201.csv index 009d57e0faea..819136231ad8 100644 --- a/025550/price/prices-20250201.csv +++ b/025550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3760,-80,5,-2.08,1269031925,339475,138.91,3830,3830,3695,4990,2690,3840,3738.19,1.33,0,53393,3966,3902,3871,3807,3776,3887,3792,123,1150,500,2530,5,1,23300000,876,-38.76,0.71,12,1.46,-97.00,5332.00,5220,20241216,-27.97,2720,20240909,38.24,5020,-25.10,20250117,3695,1.76,20250207,5220,-27.97,20241216,2720,38.24,20240909,4.89,N,025550,500,122 억,,310268,N,N,0,N,00,N +20250207,150340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3730,-110,5,-2.86,1129338665,302119,123.62,3830,3830,3695,4990,2690,3840,3738.06,1.33,0,55269,3966,3902,3871,3807,3776,3887,3792,123,1150,500,2530,5,1,23300000,869,-38.45,0.70,12,1.30,-97.00,5332.00,5220,20241216,-28.54,2720,20240909,37.13,5020,-25.70,20250117,3695,0.95,20250207,5220,-28.54,20241216,2720,37.13,20240909,4.89,N,025550,500,122 억,,310268,N,N,0,N,00,N +20250207,140338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3750,-90,5,-2.34,1036147270,277151,113.41,3830,3830,3695,4990,2690,3840,3738.57,1.33,0,51162,3966,3902,3871,3807,3776,3887,3792,123,1150,500,2530,5,1,23300000,874,-38.66,0.70,12,1.19,-97.00,5332.00,5220,20241216,-28.16,2720,20240909,37.87,5020,-25.30,20250117,3695,1.49,20250207,5220,-28.16,20241216,2720,37.87,20240909,4.89,N,025550,500,122 억,,310268,N,N,0,N,00,N +20250207,130338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3745,-95,5,-2.47,945267915,252856,103.46,3830,3830,3695,4990,2690,3840,3738.36,1.33,0,44661,3966,3902,3871,3807,3776,3887,3792,123,1150,500,2530,5,1,23300000,873,-38.61,0.70,12,1.09,-97.00,5332.00,5220,20241216,-28.26,2720,20240909,37.68,5020,-25.40,20250117,3695,1.35,20250207,5220,-28.26,20241216,2720,37.68,20240909,4.89,N,025550,500,122 억,,310268,N,N,0,N,00,N +20250207,120338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3735,-105,5,-2.73,874580595,233926,95.72,3830,3830,3695,4990,2690,3840,3738.71,1.33,0,47701,3966,3902,3871,3807,3776,3887,3792,123,1150,500,2530,5,1,23300000,870,-38.51,0.70,12,1.00,-97.00,5332.00,5220,20241216,-28.45,2720,20240909,37.32,5020,-25.60,20250117,3695,1.08,20250207,5220,-28.45,20241216,2720,37.32,20240909,4.89,N,025550,500,122 억,,310268,N,N,0,N,00,N +20250207,110337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3740,-100,5,-2.60,586701595,156599,64.08,3830,3830,3710,4990,2690,3840,3746.52,1.33,0,50159,3966,3902,3871,3807,3776,3887,3792,123,1150,500,2530,5,1,23300000,871,-38.56,0.70,12,0.67,-97.00,5332.00,5220,20241216,-28.35,2720,20240909,37.50,5020,-25.50,20250117,3710,0.81,20250207,5220,-28.35,20241216,2720,37.50,20240909,4.89,N,025550,500,122 억,,310268,N,N,0,N,00,N +20250207,100337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3745,-95,5,-2.47,381010995,101490,41.53,3830,3830,3730,4990,2690,3840,3754.17,1.33,0,37962,3966,3902,3871,3807,3776,3887,3792,123,1150,500,2530,5,1,23300000,873,-38.61,0.70,12,0.44,-97.00,5332.00,5220,20241216,-28.26,2720,20240909,37.68,5020,-25.40,20250117,3730,0.40,20250207,5220,-28.26,20241216,2720,37.68,20240909,4.89,N,025550,500,122 억,,310268,N,N,0,N,00,N +20250207,090339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,-65,5,-1.69,31487720,8345,3.41,3830,3830,3730,4990,2690,3840,3773.24,1.33,0,-1281,3966,3902,3871,3807,3776,3887,3792,123,1150,500,2530,5,1,23300000,880,-38.92,0.71,12,0.04,-97.00,5332.00,5220,20241216,-27.68,2720,20240909,38.79,5020,-24.80,20250117,3730,1.21,20250207,5220,-27.68,20241216,2720,38.79,20240909,4.89,N,025550,500,122 억,,310268,N,N,0,N,00,N 20250206,160331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3840,-70,5,-1.79,921306130,237920,115.46,3915,3935,3840,5080,2740,3910,3872.61,1.27,0,14640,4036,3972,3906,3842,3776,3940,3810,123,1170,500,2580,5,1,23300000,895,-39.59,0.72,12,1.02,-97.00,5332.00,5220,20241216,-26.44,2720,20240909,41.18,5020,-23.51,20250117,3790,1.32,20250203,5220,-26.44,20241216,2720,41.18,20240909,5.07,N,025550,500,122 억,,295628,N,N,0,N,00,N 20250206,150332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,-60,5,-1.53,837478835,216120,104.88,3915,3935,3840,5080,2740,3910,3875.05,1.27,0,15161,4036,3972,3906,3842,3776,3940,3810,123,1170,500,2580,5,1,23300000,897,-39.69,0.72,12,0.93,-97.00,5332.00,5220,20241216,-26.25,2720,20240909,41.54,5020,-23.31,20250117,3790,1.58,20250203,5220,-26.25,20241216,2720,41.54,20240909,5.07,N,025550,500,122 억,,295628,N,N,0,N,00,N 20250206,140334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,-40,5,-1.02,732023800,188747,91.60,3915,3935,3855,5080,2740,3910,3878.32,1.27,0,16949,4036,3972,3906,3842,3776,3940,3810,123,1170,500,2580,5,1,23300000,902,-39.90,0.73,12,0.81,-97.00,5332.00,5220,20241216,-25.86,2720,20240909,42.28,5020,-22.91,20250117,3790,2.11,20250203,5220,-25.86,20241216,2720,42.28,20240909,5.07,N,025550,500,122 억,,295628,N,N,0,N,00,N diff --git a/025560/price/prices-20250201.csv b/025560/price/prices-20250201.csv index 520073c2cbeb..828a4cea718d 100644 --- a/025560/price/prices-20250201.csv +++ b/025560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160338,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,780,17,2,2.23,350957907,453657,145.17,763,788,762,991,535,763,773.62,3.12,0,-6947,775,769,762,756,749,772,759,291,228,500,510,1,1,58229134,454,-0.78,0.33,12,0.78,-996.00,2340.00,2363,20240329,-66.99,740,20241209,5.41,861,-9.41,20250110,749,4.14,20250203,3160,-75.32,20240329,740,5.41,20241209,0.34,N,025560,500,291 억,,1818648,N,N,0,N,00,N +20250207,150340,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,783,20,2,2.62,334424795,432495,138.40,763,788,762,991,535,763,773.25,3.12,0,-4411,775,769,762,756,749,772,759,291,228,500,510,1,1,58229134,456,-0.79,0.33,12,0.74,-996.00,2340.00,2363,20240329,-66.86,740,20241209,5.81,861,-9.06,20250110,749,4.54,20250203,3160,-75.22,20240329,740,5.81,20241209,0.34,N,025560,500,291 억,,1818648,N,N,0,N,00,N +20250207,140338,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,775,12,2,1.57,218639977,284626,91.08,763,775,762,991,535,763,768.17,3.12,0,18739,775,769,762,756,749,772,759,291,228,500,510,1,1,58229134,451,-0.78,0.33,12,0.49,-996.00,2340.00,2363,20240329,-67.20,740,20241209,4.73,861,-9.99,20250110,749,3.47,20250203,3160,-75.47,20240329,740,4.73,20241209,0.34,N,025560,500,291 억,,1818648,N,N,0,N,00,N +20250207,130338,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,771,8,2,1.05,199465127,259811,83.14,763,773,762,991,535,763,767.73,3.12,0,9379,775,769,762,756,749,772,759,291,228,500,510,1,1,58229134,449,-0.77,0.33,12,0.45,-996.00,2340.00,2363,20240329,-67.37,740,20241209,4.19,861,-10.45,20250110,749,2.94,20250203,3160,-75.60,20240329,740,4.19,20241209,0.34,N,025560,500,291 억,,1818648,N,N,0,N,00,N +20250207,120338,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,772,9,2,1.18,179216696,233546,74.74,763,772,762,991,535,763,767.37,3.12,0,6096,775,769,762,756,749,772,759,291,228,500,510,1,1,58229134,450,-0.78,0.33,12,0.40,-996.00,2340.00,2363,20240329,-67.33,740,20241209,4.32,861,-10.34,20250110,749,3.07,20250203,3160,-75.57,20240329,740,4.32,20241209,0.34,N,025560,500,291 억,,1818648,N,N,0,N,00,N +20250207,110338,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,769,6,2,0.79,121514617,158541,50.73,763,772,762,991,535,763,766.46,3.12,0,5250,775,769,762,756,749,772,759,291,228,500,510,1,1,58229134,448,-0.77,0.33,12,0.27,-996.00,2340.00,2363,20240329,-67.46,740,20241209,3.92,861,-10.69,20250110,749,2.67,20250203,3160,-75.66,20240329,740,3.92,20241209,0.34,N,025560,500,291 억,,1818648,N,N,0,N,00,N +20250207,100337,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,767,4,2,0.52,87619619,114419,36.61,763,772,762,991,535,763,765.78,3.12,0,-788,775,769,762,756,749,772,759,291,228,500,510,1,1,58229134,447,-0.77,0.33,12,0.20,-996.00,2340.00,2363,20240329,-67.54,740,20241209,3.65,861,-10.92,20250110,749,2.40,20250203,3160,-75.73,20240329,740,3.65,20241209,0.34,N,025560,500,291 억,,1818648,N,N,0,N,00,N +20250207,090339,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,767,4,2,0.52,14134876,18479,5.91,763,767,762,991,535,763,764.92,3.12,0,-6596,775,769,762,756,749,772,759,291,228,500,510,1,1,58229134,447,-0.77,0.33,12,0.03,-996.00,2340.00,2363,20240329,-67.54,740,20241209,3.65,861,-10.92,20250110,749,2.40,20250203,3160,-75.73,20240329,740,3.65,20241209,0.34,N,025560,500,291 억,,1818648,N,N,0,N,00,N 20250206,160331,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,763,1,2,0.13,237353969,312266,145.06,762,768,755,990,534,762,760.10,3.21,0,-39692,778,769,761,752,744,774,757,291,228,500,510,1,1,58229134,444,-0.77,0.33,12,0.54,-996.00,2340.00,2363,20240329,-67.71,740,20241209,3.11,861,-11.38,20250110,749,1.87,20250203,3160,-75.85,20240329,740,3.11,20241209,0.33,N,025560,500,291 억,,1867024,N,N,0,N,00,N 20250206,150332,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,761,-1,5,-0.13,214253347,281964,130.99,762,768,755,990,534,762,759.86,3.21,0,-50027,778,769,761,752,744,774,757,291,228,500,510,1,1,58229134,443,-0.76,0.33,12,0.48,-996.00,2340.00,2363,20240329,-67.80,740,20241209,2.84,861,-11.61,20250110,749,1.60,20250203,3160,-75.92,20240329,740,2.84,20241209,0.33,N,025560,500,291 억,,1867024,N,N,0,N,00,N 20250206,140334,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,760,-2,5,-0.26,187277539,246427,114.48,762,768,755,990,534,762,759.97,3.21,0,-45106,778,769,761,752,744,774,757,291,228,500,510,1,1,58229134,443,-0.76,0.32,12,0.42,-996.00,2340.00,2363,20240329,-67.84,740,20241209,2.70,861,-11.73,20250110,749,1.47,20250203,3160,-75.95,20240329,740,2.70,20241209,0.33,N,025560,500,291 억,,1867024,N,N,0,N,00,N diff --git a/025620/price/prices-20250201.csv b/025620/price/prices-20250201.csv index ff9fa7052849..a52d00281ceb 100644 --- a/025620/price/prices-20250201.csv +++ b/025620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3815,-10,5,-0.26,24286035,6316,163.84,3825,4000,3800,4970,2680,3825,3845.16,0.00,0,-318,3871,3847,3836,3812,3801,3842,3807,22,1145,500,2600,5,1,4484846,171,-2.45,0.43,12,0.14,-1556.00,8935.00,9950,20240516,-61.66,3700,20241209,3.11,4290,-11.07,20250110,3760,1.46,20250204,9950,-61.66,20240516,3700,3.11,20241209,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N +20250207,150340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3825,0,3,0.00,21973770,5710,148.12,3825,4000,3820,4970,2680,3825,3848.30,0.00,0,-310,3871,3847,3836,3812,3801,3842,3807,22,1145,500,2600,5,1,4484846,172,-2.46,0.43,12,0.13,-1556.00,8935.00,9950,20240516,-61.56,3700,20241209,3.38,4290,-10.84,20250110,3760,1.73,20250204,9950,-61.56,20240516,3700,3.38,20241209,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N +20250207,140339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3845,20,2,0.52,21272675,5527,143.37,3825,4000,3825,4970,2680,3825,3848.86,0.00,0,-298,3871,3847,3836,3812,3801,3842,3807,22,1145,500,2600,5,1,4484846,172,-2.47,0.43,12,0.12,-1556.00,8935.00,9950,20240516,-61.36,3700,20241209,3.92,4290,-10.37,20250110,3760,2.26,20250204,9950,-61.36,20240516,3700,3.92,20241209,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N +20250207,130338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3860,35,2,0.92,20441975,5310,137.74,3825,4000,3825,4970,2680,3825,3849.71,0.00,0,-351,3871,3847,3836,3812,3801,3842,3807,22,1145,500,2600,5,1,4484846,173,-2.48,0.43,12,0.12,-1556.00,8935.00,9950,20240516,-61.21,3700,20241209,4.32,4290,-10.02,20250110,3760,2.66,20250204,9950,-61.21,20240516,3700,4.32,20241209,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N +20250207,120338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3825,0,3,0.00,20380290,5294,137.33,3825,4000,3825,4970,2680,3825,3849.70,0.00,0,-351,3871,3847,3836,3812,3801,3842,3807,22,1145,500,2600,5,1,4484846,172,-2.46,0.43,12,0.12,-1556.00,8935.00,9950,20240516,-61.56,3700,20241209,3.38,4290,-10.84,20250110,3760,1.73,20250204,9950,-61.56,20240516,3700,3.38,20241209,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N +20250207,110338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3850,25,2,0.65,11266260,2918,75.69,3825,4000,3825,4970,2680,3825,3860.95,0.00,0,-344,3871,3847,3836,3812,3801,3842,3807,22,1145,500,2600,5,1,4484846,173,-2.47,0.43,12,0.07,-1556.00,8935.00,9950,20240516,-61.31,3700,20241209,4.05,4290,-10.26,20250110,3760,2.39,20250204,9950,-61.31,20240516,3700,4.05,20241209,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N +20250207,100337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3890,65,2,1.70,8817685,2282,59.20,3825,4000,3825,4970,2680,3825,3864.02,0.00,0,-279,3871,3847,3836,3812,3801,3842,3807,22,1145,500,2600,5,1,4484846,174,-2.50,0.44,12,0.05,-1556.00,8935.00,9950,20240516,-60.90,3700,20241209,5.14,4290,-9.32,20250110,3760,3.46,20250204,9950,-60.90,20240516,3700,5.14,20241209,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N +20250207,090340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3825,0,3,0.00,3513470,918,23.81,3825,3845,3825,4970,2680,3825,3827.31,0.00,0,-166,3871,3847,3836,3812,3801,3842,3807,22,1145,500,2600,5,1,4484846,172,-2.46,0.43,12,0.02,-1556.00,8935.00,9950,20240516,-61.56,3700,20241209,3.38,4290,-10.84,20250110,3760,1.73,20250204,9950,-61.56,20240516,3700,3.38,20241209,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N 20250206,160331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3825,-5,5,-0.13,14789360,3855,84.86,3830,3860,3825,4975,2685,3830,3836.41,0.00,0,196,3883,3856,3823,3796,3763,3840,3780,22,1145,500,2600,5,1,4484846,172,-2.46,0.43,12,0.09,-1556.00,8935.00,9950,20240516,-61.56,3700,20241209,3.38,4290,-10.84,20250110,3760,1.73,20250204,9950,-61.56,20240516,3700,3.38,20241209,0.00,N,025620,500,22 억,,0,N,N,3,N,00,N 20250206,150332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3830,0,3,0.00,14070155,3667,80.72,3830,3860,3830,4975,2685,3830,3836.97,0.00,0,251,3883,3856,3823,3796,3763,3840,3780,22,1145,500,2600,5,1,4484846,172,-2.46,0.43,12,0.08,-1556.00,8935.00,9950,20240516,-61.51,3700,20241209,3.51,4290,-10.72,20250110,3760,1.86,20250204,9950,-61.51,20240516,3700,3.51,20241209,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N 20250206,140335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3840,10,2,0.26,10643155,2773,61.04,3830,3860,3830,4975,2685,3830,3838.14,0.00,0,192,3883,3856,3823,3796,3763,3840,3780,22,1145,500,2600,5,1,4484846,172,-2.47,0.43,12,0.06,-1556.00,8935.00,9950,20240516,-61.41,3700,20241209,3.78,4290,-10.49,20250110,3760,2.13,20250204,9950,-61.41,20240516,3700,3.78,20241209,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N diff --git a/025750/price/prices-20250201.csv b/025750/price/prices-20250201.csv index f106824d2d3e..3c164f2f2718 100644 --- a/025750/price/prices-20250201.csv +++ b/025750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,839,-32,5,-3.67,1096641302,1301049,83.51,870,870,825,1132,610,871,842.92,2.19,0,196622,925,897,884,856,843,891,850,838,261,1000,600,1,1,80565149,676,-4.74,0.48,12,1.61,-177.00,1734.00,1240,20250123,-32.34,569,20241209,47.45,1240,-32.34,20250123,635,32.13,20250102,1240,-32.34,20250123,569,47.45,20241209,2.24,N,025750,1000,837 억,,1765748,N,N,3,N,00,N +20250207,150340,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,839,-32,5,-3.67,1033158373,1225436,78.65,870,870,825,1132,610,871,843.09,2.19,0,201960,925,897,884,856,843,891,850,838,261,1000,600,1,1,80565149,676,-4.74,0.48,12,1.52,-177.00,1734.00,1240,20250123,-32.34,569,20241209,47.45,1240,-32.34,20250123,635,32.13,20250102,1240,-32.34,20250123,569,47.45,20241209,2.24,N,025750,1000,837 억,,1765748,N,N,37,N,00,N +20250207,140339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,841,-30,5,-3.44,953390988,1130483,72.56,870,870,825,1132,610,871,843.35,2.19,0,185149,925,897,884,856,843,891,850,838,261,1000,600,1,1,80565149,678,-4.75,0.49,12,1.40,-177.00,1734.00,1240,20250123,-32.18,569,20241209,47.80,1240,-32.18,20250123,635,32.44,20250102,1240,-32.18,20250123,569,47.80,20241209,2.24,N,025750,1000,837 억,,1765748,N,N,37,N,00,N +20250207,130339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,831,-40,5,-4.59,864303829,1023680,65.71,870,870,825,1132,610,871,844.31,2.19,0,156895,925,897,884,856,843,891,850,838,261,1000,600,1,1,80565149,669,-4.69,0.48,12,1.27,-177.00,1734.00,1240,20250123,-32.98,569,20241209,46.05,1240,-32.98,20250123,635,30.87,20250102,1240,-32.98,20250123,569,46.05,20241209,2.24,N,025750,1000,837 억,,1765748,N,N,37,N,00,N +20250207,120339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,831,-40,5,-4.59,720504301,850711,54.60,870,870,825,1132,610,871,846.94,2.19,0,108672,925,897,884,856,843,891,850,838,261,1000,600,1,1,80565149,669,-4.69,0.48,12,1.06,-177.00,1734.00,1240,20250123,-32.98,569,20241209,46.05,1240,-32.98,20250123,635,30.87,20250102,1240,-32.98,20250123,569,46.05,20241209,2.24,N,025750,1000,837 억,,1765748,N,N,37,N,00,N +20250207,110338,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,838,-33,5,-3.79,572770516,673809,43.25,870,870,825,1132,610,871,850.05,2.19,0,61977,925,897,884,856,843,891,850,838,261,1000,600,1,1,80565149,675,-4.73,0.48,12,0.84,-177.00,1734.00,1240,20250123,-32.42,569,20241209,47.28,1240,-32.42,20250123,635,31.97,20250102,1240,-32.42,20250123,569,47.28,20241209,2.24,N,025750,1000,837 억,,1765748,N,N,37,N,00,N +20250207,100338,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,853,-18,5,-2.07,377524087,442809,28.42,870,870,825,1132,610,871,852.56,2.19,0,22203,925,897,884,856,843,891,850,838,261,1000,600,1,1,80565149,687,-4.82,0.49,12,0.55,-177.00,1734.00,1240,20250123,-31.21,569,20241209,49.91,1240,-31.21,20250123,635,34.33,20250102,1240,-31.21,20250123,569,49.91,20241209,2.24,N,025750,1000,837 억,,1765748,N,N,37,N,00,N +20250207,090340,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,863,-8,5,-0.92,17509842,20205,1.30,870,870,862,1132,610,871,866.59,2.19,0,1895,925,897,884,856,843,891,850,838,261,1000,600,1,1,80565149,695,-4.88,0.50,12,0.03,-177.00,1734.00,1240,20250123,-30.40,569,20241209,51.67,1240,-30.40,20250123,635,35.91,20250102,1240,-30.40,20250123,569,51.67,20241209,2.24,N,025750,1000,837 억,,1765748,N,N,37,N,00,N 20250206,160331,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,871,-14,5,-1.58,1368968685,1545446,84.35,881,912,871,1150,620,885,885.85,2.31,0,-106707,942,913,896,867,850,905,859,838,265,1000,610,1,1,80565149,702,-4.92,0.50,12,1.92,-177.00,1734.00,1240,20250123,-29.76,569,20241209,53.08,1240,-29.76,20250123,635,37.17,20250102,1240,-29.76,20250123,569,53.08,20241209,2.18,N,025750,1000,837 억,,1861904,N,N,37,N,00,N 20250206,150332,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,877,-8,5,-0.90,1257891608,1418291,77.41,881,912,874,1150,620,885,886.91,2.31,0,-118373,942,913,896,867,850,905,859,838,265,1000,610,1,1,80565149,707,-4.95,0.51,12,1.76,-177.00,1734.00,1240,20250123,-29.27,569,20241209,54.13,1240,-29.27,20250123,635,38.11,20250102,1240,-29.27,20250123,569,54.13,20241209,2.18,N,025750,1000,837 억,,1861904,N,N,26,N,00,N 20250206,140335,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,884,-1,5,-0.11,1153640945,1299948,70.95,881,912,874,1150,620,885,887.45,2.31,0,-103862,942,913,896,867,850,905,859,838,265,1000,610,1,1,80565149,712,-4.99,0.51,12,1.61,-177.00,1734.00,1240,20250123,-28.71,569,20241209,55.36,1240,-28.71,20250123,635,39.21,20250102,1240,-28.71,20250123,569,55.36,20241209,2.18,N,025750,1000,837 억,,1861904,N,N,26,N,00,N diff --git a/025770/price/prices-20250201.csv b/025770/price/prices-20250201.csv index 9017fd1865a2..a1e187a812b9 100644 --- a/025770/price/prices-20250201.csv +++ b/025770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160339,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7630,-350,5,-4.39,581053420,75940,1150.26,7920,8060,7500,10370,5590,7980,7651.48,62.93,0,-50074,8186,8082,7986,7882,7786,8035,7835,194,2390,500,5740,10,1,37444271,2857,9.49,1.00,12,0.20,804.00,7598.00,9500,20240405,-19.68,7110,20240806,7.31,8400,-9.17,20250108,7500,1.73,20250207,9500,-19.68,20240405,7110,7.31,20240806,0.54,N,025770,500,194 억,,23562746,N,N,0,N,00,N +20250207,150341,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7610,-370,5,-4.64,574338130,75059,1136.91,7920,8060,7500,10370,5590,7980,7651.82,62.93,0,-49872,8186,8082,7986,7882,7786,8035,7835,194,2390,500,5740,10,1,37444271,2850,9.47,1.00,12,0.20,804.00,7598.00,9500,20240405,-19.89,7110,20240806,7.03,8400,-9.40,20250108,7500,1.47,20250207,9500,-19.89,20240405,7110,7.03,20240806,0.54,N,025770,500,194 억,,23562746,N,N,0,N,00,N +20250207,140339,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7610,-370,5,-4.64,548709750,71692,1085.91,7920,8060,7500,10370,5590,7980,7653.71,62.93,0,-49956,8186,8082,7986,7882,7786,8035,7835,194,2390,500,5740,10,1,37444271,2850,9.47,1.00,12,0.19,804.00,7598.00,9500,20240405,-19.89,7110,20240806,7.03,8400,-9.40,20250108,7500,1.47,20250207,9500,-19.89,20240405,7110,7.03,20240806,0.54,N,025770,500,194 억,,23562746,N,N,0,N,00,N +20250207,130339,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7580,-400,5,-5.01,515310910,67284,1019.15,7920,8060,7500,10370,5590,7980,7658.74,62.93,0,-47736,8186,8082,7986,7882,7786,8035,7835,194,2390,500,5740,10,1,37444271,2838,9.43,1.00,12,0.18,804.00,7598.00,9500,20240405,-20.21,7110,20240806,6.61,8400,-9.76,20250108,7500,1.07,20250207,9500,-20.21,20240405,7110,6.61,20240806,0.54,N,025770,500,194 억,,23562746,N,N,0,N,00,N +20250207,120339,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7540,-440,5,-5.51,476610880,62157,941.49,7920,8060,7500,10370,5590,7980,7667.86,62.93,0,-45265,8186,8082,7986,7882,7786,8035,7835,194,2390,500,5740,10,1,37444271,2823,9.38,0.99,12,0.17,804.00,7598.00,9500,20240405,-20.63,7110,20240806,6.05,8400,-10.24,20250108,7500,0.53,20250207,9500,-20.63,20240405,7110,6.05,20240806,0.54,N,025770,500,194 억,,23562746,N,N,0,N,00,N +20250207,110338,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7570,-410,5,-5.14,312219860,40377,611.59,7920,8060,7570,10370,5590,7980,7732.62,62.93,0,-24679,8186,8082,7986,7882,7786,8035,7835,194,2390,500,5740,10,1,37444271,2835,9.42,1.00,12,0.11,804.00,7598.00,9500,20240405,-20.32,7110,20240806,6.47,8400,-9.88,20250108,7570,0.00,20250207,9500,-20.32,20240405,7110,6.47,20240806,0.54,N,025770,500,194 억,,23562746,N,N,0,N,00,N +20250207,100338,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7750,-230,5,-2.88,117902470,15020,227.51,7920,8060,7750,10370,5590,7980,7849.70,62.93,0,-12188,8186,8082,7986,7882,7786,8035,7835,194,2390,500,5740,10,1,37444271,2902,9.64,1.02,12,0.04,804.00,7598.00,9500,20240405,-18.42,7110,20240806,9.00,8400,-7.74,20250108,7750,0.00,20250207,9500,-18.42,20240405,7110,9.00,20240806,0.54,N,025770,500,194 억,,23562746,N,N,0,N,00,N +20250207,090340,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7920,-60,5,-0.75,4358050,550,8.33,7920,7930,7920,10370,5590,7980,7923.73,62.93,0,0,8186,8082,7986,7882,7786,8035,7835,194,2390,500,5740,10,1,37444271,2966,9.85,1.04,12,0.00,804.00,7598.00,9500,20240405,-16.63,7110,20240806,11.39,8400,-5.71,20250108,7750,2.19,20250203,9500,-16.63,20240405,7110,11.39,20240806,0.54,N,025770,500,194 억,,23562746,N,N,0,N,00,N 20250206,160332,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7980,-10,5,-0.13,52649720,6602,104.68,8010,8090,7890,10380,5600,7990,7974.81,62.91,0,1116,8076,8032,8006,7962,7936,8020,7950,194,2390,500,5750,10,1,37444271,2988,9.93,1.05,12,0.02,804.00,7598.00,9500,20240405,-16.00,7110,20240806,12.24,8400,-5.00,20250108,7750,2.97,20250203,9500,-16.00,20240405,7110,12.24,20240806,0.54,N,025770,500,194 억,,23556930,N,N,0,N,00,N 20250206,150333,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7990,0,3,0.00,51675680,6480,102.74,8010,8090,7890,10380,5600,7990,7974.64,62.91,0,1160,8076,8032,8006,7962,7936,8020,7950,194,2390,500,5750,10,1,37444271,2992,9.94,1.05,12,0.02,804.00,7598.00,9500,20240405,-15.89,7110,20240806,12.38,8400,-4.88,20250108,7750,3.10,20250203,9500,-15.89,20240405,7110,12.38,20240806,0.54,N,025770,500,194 억,,23556930,N,N,0,N,00,N 20250206,140335,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7990,0,3,0.00,45566370,5715,90.61,8010,8090,7890,10380,5600,7990,7973.12,62.91,0,1080,8076,8032,8006,7962,7936,8020,7950,194,2390,500,5750,10,1,37444271,2992,9.94,1.05,12,0.02,804.00,7598.00,9500,20240405,-15.89,7110,20240806,12.38,8400,-4.88,20250108,7750,3.10,20250203,9500,-15.89,20240405,7110,12.38,20240806,0.54,N,025770,500,194 억,,23556930,N,N,0,N,00,N diff --git a/025820/price/prices-20250201.csv b/025820/price/prices-20250201.csv index e4e519faf1e4..267abb5d8f60 100644 --- a/025820/price/prices-20250201.csv +++ b/025820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160339,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4185,-20,5,-0.48,497398550,118750,69.23,4210,4255,4150,5460,2945,4205,4188.62,2.77,0,-19953,4295,4250,4210,4165,4125,4272,4187,167,1255,500,2690,5,1,33442000,1400,209.25,1.11,12,0.36,20.00,3766.00,8420,20240520,-50.30,3545,20241209,18.05,4710,-11.15,20250114,3905,7.17,20250102,8420,-50.30,20240520,3545,18.05,20241209,2.23,N,025820,500,167 억,,926980,N,N,1,N,00,N +20250207,150341,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4195,-10,5,-0.24,443000600,105777,61.67,4210,4255,4150,5460,2945,4205,4188.06,2.77,0,-14032,4295,4250,4210,4165,4125,4272,4187,167,1255,500,2690,5,1,33442000,1403,209.75,1.11,12,0.32,20.00,3766.00,8420,20240520,-50.18,3545,20241209,18.34,4710,-10.93,20250114,3905,7.43,20250102,8420,-50.18,20240520,3545,18.34,20241209,2.23,N,025820,500,167 억,,926980,N,N,15,N,00,N +20250207,140339,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4190,-15,5,-0.36,401004345,95785,55.84,4210,4255,4150,5460,2945,4205,4186.50,2.77,0,-15391,4295,4250,4210,4165,4125,4272,4187,167,1255,500,2690,5,1,33442000,1401,209.50,1.11,12,0.29,20.00,3766.00,8420,20240520,-50.24,3545,20241209,18.19,4710,-11.04,20250114,3905,7.30,20250102,8420,-50.24,20240520,3545,18.19,20241209,2.23,N,025820,500,167 억,,926980,N,N,15,N,00,N +20250207,130339,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4210,5,2,0.12,368320685,88008,51.31,4210,4255,4150,5460,2945,4205,4185.08,2.77,0,-17744,4295,4250,4210,4165,4125,4272,4187,167,1255,500,2690,5,1,33442000,1408,210.50,1.12,12,0.26,20.00,3766.00,8420,20240520,-50.00,3545,20241209,18.76,4710,-10.62,20250114,3905,7.81,20250102,8420,-50.00,20240520,3545,18.76,20241209,2.23,N,025820,500,167 억,,926980,N,N,15,N,00,N +20250207,120339,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4195,-10,5,-0.24,325774015,77878,45.40,4210,4255,4150,5460,2945,4205,4183.13,2.77,0,-20428,4295,4250,4210,4165,4125,4272,4187,167,1255,500,2690,5,1,33442000,1403,209.75,1.11,12,0.23,20.00,3766.00,8420,20240520,-50.18,3545,20241209,18.34,4710,-10.93,20250114,3905,7.43,20250102,8420,-50.18,20240520,3545,18.34,20241209,2.23,N,025820,500,167 억,,926980,N,N,15,N,00,N +20250207,110339,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4195,-10,5,-0.24,290571250,69506,40.52,4210,4255,4150,5460,2945,4205,4180.52,2.77,0,-18392,4295,4250,4210,4165,4125,4272,4187,167,1255,500,2690,5,1,33442000,1403,209.75,1.11,12,0.21,20.00,3766.00,8420,20240520,-50.18,3545,20241209,18.34,4710,-10.93,20250114,3905,7.43,20250102,8420,-50.18,20240520,3545,18.34,20241209,2.23,N,025820,500,167 억,,926980,N,N,15,N,00,N +20250207,100338,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4160,-45,5,-1.07,161365295,38675,22.55,4210,4210,4150,5460,2945,4205,4172.34,2.77,0,-17993,4295,4250,4210,4165,4125,4272,4187,167,1255,500,2690,5,1,33442000,1391,208.00,1.10,12,0.12,20.00,3766.00,8420,20240520,-50.59,3545,20241209,17.35,4710,-11.68,20250114,3905,6.53,20250102,8420,-50.59,20240520,3545,17.35,20241209,2.23,N,025820,500,167 억,,926980,N,N,15,N,00,N +20250207,090340,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4180,-25,5,-0.59,29167530,6942,4.05,4210,4210,4175,5460,2945,4205,4201.60,2.77,0,-6224,4295,4250,4210,4165,4125,4272,4187,167,1255,500,2690,5,1,33442000,1398,209.00,1.11,12,0.02,20.00,3766.00,8420,20240520,-50.36,3545,20241209,17.91,4710,-11.25,20250114,3905,7.04,20250102,8420,-50.36,20240520,3545,17.91,20241209,2.23,N,025820,500,167 억,,926980,N,N,15,N,00,N 20250206,160332,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4205,55,2,1.33,708752100,167964,112.78,4190,4255,4170,5390,2905,4150,4219.72,2.69,0,25465,4330,4240,4175,4085,4020,4207,4052,167,1240,500,2650,5,1,33442000,1406,210.25,1.12,12,0.50,20.00,3766.00,8420,20240520,-50.06,3545,20241209,18.62,4710,-10.72,20250114,3905,7.68,20250102,8420,-50.06,20240520,3545,18.62,20241209,2.24,N,025820,500,167 억,,898051,N,N,15,N,00,N 20250206,150333,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4215,65,2,1.57,661203440,156670,105.19,4190,4255,4170,5390,2905,4150,4220.38,2.69,0,23463,4330,4240,4175,4085,4020,4207,4052,167,1240,500,2650,5,1,33442000,1410,210.75,1.12,12,0.47,20.00,3766.00,8420,20240520,-49.94,3545,20241209,18.90,4710,-10.51,20250114,3905,7.94,20250102,8420,-49.94,20240520,3545,18.90,20241209,2.24,N,025820,500,167 억,,898051,N,N,11,N,00,N 20250206,140335,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4215,65,2,1.57,535759230,126865,85.18,4190,4255,4170,5390,2905,4150,4223.09,2.69,0,26724,4330,4240,4175,4085,4020,4207,4052,167,1240,500,2650,5,1,33442000,1410,210.75,1.12,12,0.38,20.00,3766.00,8420,20240520,-49.94,3545,20241209,18.90,4710,-10.51,20250114,3905,7.94,20250102,8420,-49.94,20240520,3545,18.90,20241209,2.24,N,025820,500,167 억,,898051,N,N,11,N,00,N diff --git a/025860/price/prices-20250201.csv b/025860/price/prices-20250201.csv index de945e7a5edd..ac35bf90d0f3 100644 --- a/025860/price/prices-20250201.csv +++ b/025860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160339,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6530,-10,5,-0.15,414486680,63454,69.41,6550,6570,6490,8500,4580,6540,6532.08,3.71,0,4636,6686,6612,6526,6452,6366,6650,6490,497,1960,1000,4830,10,1,49678843,3244,27.10,0.63,12,0.13,241.00,10424.00,7670,20240221,-14.86,5960,20241210,9.56,6600,-1.06,20250206,6120,6.70,20250102,7670,-14.86,20240221,5960,9.56,20241210,1.23,N,025860,1000,496 억,,1843290,N,N,0,N,00,N +20250207,150341,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6560,20,2,0.31,338860160,51863,56.73,6550,6570,6490,8500,4580,6540,6533.76,3.71,0,340,6686,6612,6526,6452,6366,6650,6490,497,1960,1000,4830,10,1,49678843,3259,27.22,0.63,12,0.10,241.00,10424.00,7670,20240221,-14.47,5960,20241210,10.07,6600,-0.61,20250206,6120,7.19,20250102,7670,-14.47,20240221,5960,10.07,20241210,1.23,N,025860,1000,496 억,,1843290,N,N,0,N,00,N +20250207,140340,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6520,-20,5,-0.31,238192470,36496,39.92,6550,6570,6490,8500,4580,6540,6526.54,3.71,0,2687,6686,6612,6526,6452,6366,6650,6490,497,1960,1000,4830,10,1,49678843,3239,27.05,0.63,12,0.07,241.00,10424.00,7670,20240221,-14.99,5960,20241210,9.40,6600,-1.21,20250206,6120,6.54,20250102,7670,-14.99,20240221,5960,9.40,20241210,1.23,N,025860,1000,496 억,,1843290,N,N,0,N,00,N +20250207,130339,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6510,-30,5,-0.46,217988230,33394,36.53,6550,6570,6490,8500,4580,6540,6527.77,3.71,0,1066,6686,6612,6526,6452,6366,6650,6490,497,1960,1000,4830,10,1,49678843,3234,27.01,0.62,12,0.07,241.00,10424.00,7670,20240221,-15.12,5960,20241210,9.23,6600,-1.36,20250206,6120,6.37,20250102,7670,-15.12,20240221,5960,9.23,20241210,1.23,N,025860,1000,496 억,,1843290,N,N,0,N,00,N +20250207,120339,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6530,-10,5,-0.15,190977680,29254,32.00,6550,6570,6490,8500,4580,6540,6528.26,3.71,0,-176,6686,6612,6526,6452,6366,6650,6490,497,1960,1000,4830,10,1,49678843,3244,27.10,0.63,12,0.06,241.00,10424.00,7670,20240221,-14.86,5960,20241210,9.56,6600,-1.06,20250206,6120,6.70,20250102,7670,-14.86,20240221,5960,9.56,20241210,1.23,N,025860,1000,496 억,,1843290,N,N,0,N,00,N +20250207,110339,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6520,-20,5,-0.31,166756330,25538,27.94,6550,6570,6500,8500,4580,6540,6529.73,3.71,0,-1269,6686,6612,6526,6452,6366,6650,6490,497,1960,1000,4830,10,1,49678843,3239,27.05,0.63,12,0.05,241.00,10424.00,7670,20240221,-14.99,5960,20241210,9.40,6600,-1.21,20250206,6120,6.54,20250102,7670,-14.99,20240221,5960,9.40,20241210,1.23,N,025860,1000,496 억,,1843290,N,N,0,N,00,N +20250207,100338,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6540,0,3,0.00,78479360,11991,13.12,6550,6570,6520,8500,4580,6540,6544.86,3.71,0,-648,6686,6612,6526,6452,6366,6650,6490,497,1960,1000,4830,10,1,49678843,3249,27.14,0.63,12,0.02,241.00,10424.00,7670,20240221,-14.73,5960,20241210,9.73,6600,-0.91,20250206,6120,6.86,20250102,7670,-14.73,20240221,5960,9.73,20241210,1.23,N,025860,1000,496 억,,1843290,N,N,0,N,00,N +20250207,090341,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6540,0,3,0.00,10211760,1559,1.71,6550,6560,6540,8500,4580,6540,6550.20,3.71,0,-155,6686,6612,6526,6452,6366,6650,6490,497,1960,1000,4830,10,1,49678843,3249,27.14,0.63,12,0.00,241.00,10424.00,7670,20240221,-14.73,5960,20241210,9.73,6600,-0.91,20250206,6120,6.86,20250102,7670,-14.73,20240221,5960,9.73,20241210,1.23,N,025860,1000,496 억,,1843290,N,N,0,N,00,N 20250206,160332,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6540,80,2,1.24,587215050,89934,97.57,6510,6600,6440,8390,4530,6460,6529.40,3.66,0,18498,6573,6516,6453,6396,6333,6545,6425,497,1930,1000,4780,10,1,49678843,3249,27.14,0.63,12,0.18,241.00,10424.00,7670,20240221,-14.73,5960,20241210,9.73,6600,-0.91,20250206,6120,6.86,20250102,7670,-14.73,20240221,5960,9.73,20241210,1.23,N,025860,1000,496 억,,1816071,N,N,1,N,00,N 20250206,150333,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6530,70,2,1.08,566280810,86730,94.09,6510,6600,6440,8390,4530,6460,6529.24,3.66,0,19286,6573,6516,6453,6396,6333,6545,6425,497,1930,1000,4780,10,1,49678843,3244,27.10,0.63,12,0.17,241.00,10424.00,7670,20240221,-14.86,5960,20241210,9.56,6600,-1.06,20250206,6120,6.70,20250102,7670,-14.86,20240221,5960,9.56,20241210,1.23,N,025860,1000,496 억,,1816071,N,N,1,N,00,N 20250206,140336,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6540,80,2,1.24,496008970,75942,82.39,6510,6600,6440,8390,4530,6460,6531.42,3.66,0,15300,6573,6516,6453,6396,6333,6545,6425,497,1930,1000,4780,10,1,49678843,3249,27.14,0.63,12,0.15,241.00,10424.00,7670,20240221,-14.73,5960,20241210,9.73,6600,-0.91,20250206,6120,6.86,20250102,7670,-14.73,20240221,5960,9.73,20241210,1.23,N,025860,1000,496 억,,1816071,N,N,1,N,00,N diff --git a/025870/price/prices-20250201.csv b/025870/price/prices-20250201.csv index 94640ac6c8ed..b096212ba765 100644 --- a/025870/price/prices-20250201.csv +++ b/025870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6000,-80,5,-1.32,52129210,8658,108.10,6050,6080,5990,7900,4260,6080,6020.93,0.89,0,-5107,6206,6142,6096,6032,5986,6120,6010,20,1820,500,4370,10,1,4000000,240,81.08,1.37,12,0.22,74.00,4368.00,9140,20241210,-34.35,5630,20241115,6.57,6900,-13.04,20250115,5630,6.57,20250203,9140,-34.35,20241210,5630,6.57,20241115,0.06,N,025870,500,20 억,,35763,N,N,0,N,00,N +20250207,150341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6020,-60,5,-0.99,36365620,6034,75.34,6050,6080,5990,7900,4260,6080,6026.78,0.89,0,-2891,6206,6142,6096,6032,5986,6120,6010,20,1820,500,4370,10,1,4000000,241,81.35,1.38,12,0.15,74.00,4368.00,9140,20241210,-34.14,5630,20241115,6.93,6900,-12.75,20250115,5630,6.93,20250203,9140,-34.14,20241210,5630,6.93,20241115,0.06,N,025870,500,20 억,,35763,N,N,0,N,00,N +20250207,140340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6020,-60,5,-0.99,34608050,5742,71.69,6050,6080,5990,7900,4260,6080,6027.18,0.89,0,-2689,6206,6142,6096,6032,5986,6120,6010,20,1820,500,4370,10,1,4000000,241,81.35,1.38,12,0.14,74.00,4368.00,9140,20241210,-34.14,5630,20241115,6.93,6900,-12.75,20250115,5630,6.93,20250203,9140,-34.14,20241210,5630,6.93,20241115,0.06,N,025870,500,20 억,,35763,N,N,0,N,00,N +20250207,130340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,-50,5,-0.82,33686970,5589,69.78,6050,6080,5990,7900,4260,6080,6027.37,0.89,0,-2614,6206,6142,6096,6032,5986,6120,6010,20,1820,500,4370,10,1,4000000,241,81.49,1.38,12,0.14,74.00,4368.00,9140,20241210,-34.03,5630,20241115,7.10,6900,-12.61,20250115,5630,7.10,20250203,9140,-34.03,20241210,5630,7.10,20241115,0.06,N,025870,500,20 억,,35763,N,N,0,N,00,N +20250207,120340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6010,-70,5,-1.15,33367600,5536,69.12,6050,6080,5990,7900,4260,6080,6027.38,0.89,0,-2561,6206,6142,6096,6032,5986,6120,6010,20,1820,500,4370,10,1,4000000,240,81.22,1.38,12,0.14,74.00,4368.00,9140,20241210,-34.25,5630,20241115,6.75,6900,-12.90,20250115,5630,6.75,20250203,9140,-34.25,20241210,5630,6.75,20241115,0.06,N,025870,500,20 억,,35763,N,N,0,N,00,N +20250207,110339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,-50,5,-0.82,27232090,4514,56.36,6050,6080,5990,7900,4260,6080,6032.81,0.89,0,-2432,6206,6142,6096,6032,5986,6120,6010,20,1820,500,4370,10,1,4000000,241,81.49,1.38,12,0.11,74.00,4368.00,9140,20241210,-34.03,5630,20241115,7.10,6900,-12.61,20250115,5630,7.10,20250203,9140,-34.03,20241210,5630,7.10,20241115,0.06,N,025870,500,20 억,,35763,N,N,0,N,00,N +20250207,100339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6040,-40,5,-0.66,8060730,1328,16.58,6050,6080,6030,7900,4260,6080,6069.83,0.89,0,-1012,6206,6142,6096,6032,5986,6120,6010,20,1820,500,4370,10,1,4000000,242,81.62,1.38,12,0.03,74.00,4368.00,9140,20241210,-33.92,5630,20241115,7.28,6900,-12.46,20250115,5630,7.28,20250203,9140,-33.92,20241210,5630,7.28,20241115,0.06,N,025870,500,20 억,,35763,N,N,0,N,00,N +20250207,090341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6080,0,3,0.00,0,0,0.00,0,0,0,7900,4260,6080,0.00,0.89,0,0,6206,6142,6096,6032,5986,6120,6010,20,1820,500,4370,10,1,4000000,243,82.16,1.39,12,0.00,74.00,4368.00,9140,20241210,-33.48,5630,20241115,7.99,6900,-11.88,20250115,5630,7.99,20250203,9140,-33.48,20241210,5630,7.99,20241115,0.06,N,025870,500,20 억,,35763,N,N,0,N,00,N 20250206,160332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6080,-40,5,-0.65,48740140,8009,159.38,6120,6160,6050,7950,4290,6120,6085.67,0.91,0,-1355,6293,6206,6103,6016,5913,6215,6025,20,1830,500,4400,10,1,4000000,243,82.16,1.39,12,0.20,74.00,4368.00,9140,20241210,-33.48,5630,20241115,7.99,6900,-11.88,20250115,5630,7.99,20250203,9140,-33.48,20241210,5630,7.99,20241115,0.06,N,025870,500,20 억,,36273,N,N,0,N,00,N 20250206,150333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6090,-30,5,-0.49,46237820,7598,151.20,6120,6160,6050,7950,4290,6120,6085.53,0.91,0,-1235,6293,6206,6103,6016,5913,6215,6025,20,1830,500,4400,10,1,4000000,244,82.30,1.39,12,0.19,74.00,4368.00,9140,20241210,-33.37,5630,20241115,8.17,6900,-11.74,20250115,5630,8.17,20250203,9140,-33.37,20241210,5630,8.17,20241115,0.06,N,025870,500,20 억,,36273,N,N,0,N,00,N 20250206,140336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6100,-20,5,-0.33,33293630,5464,108.74,6120,6160,6060,7950,4290,6120,6093.27,0.91,0,-1184,6293,6206,6103,6016,5913,6215,6025,20,1830,500,4400,10,1,4000000,244,82.43,1.40,12,0.14,74.00,4368.00,9140,20241210,-33.26,5630,20241115,8.35,6900,-11.59,20250115,5630,8.35,20250203,9140,-33.26,20241210,5630,8.35,20241115,0.06,N,025870,500,20 억,,36273,N,N,0,N,00,N diff --git a/025880/price/prices-20250201.csv b/025880/price/prices-20250201.csv index be421b15acb6..33493c9af6cf 100644 --- a/025880/price/prices-20250201.csv +++ b/025880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160340,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2690,-80,5,-2.89,816501935,301641,101.99,2770,2790,2680,3600,1940,2770,2706.99,11.72,0,-45011,2873,2821,2763,2711,2653,2847,2737,84,830,500,1990,5,1,16715858,450,6.78,0.67,12,1.80,397.00,4031.00,3840,20250120,-29.95,2120,20240805,26.89,3840,-29.95,20250120,2590,3.86,20250102,3840,-29.95,20250120,2120,26.89,20240805,3.73,N,025880,500,83 억,,1959727,N,N,0,N,00,N +20250207,150342,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2685,-85,5,-3.07,739798945,273145,92.36,2770,2790,2680,3600,1940,2770,2708.45,11.72,0,-39427,2873,2821,2763,2711,2653,2847,2737,84,830,500,1990,5,1,16715858,449,6.76,0.67,12,1.63,397.00,4031.00,3840,20250120,-30.08,2120,20240805,26.65,3840,-30.08,20250120,2590,3.67,20250102,3840,-30.08,20250120,2120,26.65,20240805,3.73,N,025880,500,83 억,,1959727,N,N,0,N,00,N +20250207,140340,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2690,-80,5,-2.89,657701970,242656,82.05,2770,2790,2680,3600,1940,2770,2710.43,11.72,0,-33244,2873,2821,2763,2711,2653,2847,2737,84,830,500,1990,5,1,16715858,450,6.78,0.67,12,1.45,397.00,4031.00,3840,20250120,-29.95,2120,20240805,26.89,3840,-29.95,20250120,2590,3.86,20250102,3840,-29.95,20250120,2120,26.89,20240805,3.73,N,025880,500,83 억,,1959727,N,N,0,N,00,N +20250207,130340,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2720,-50,5,-1.81,562163170,207164,70.05,2770,2790,2695,3600,1940,2770,2713.61,11.72,0,-19562,2873,2821,2763,2711,2653,2847,2737,84,830,500,1990,5,1,16715858,455,6.85,0.67,12,1.24,397.00,4031.00,3840,20250120,-29.17,2120,20240805,28.30,3840,-29.17,20250120,2590,5.02,20250102,3840,-29.17,20250120,2120,28.30,20240805,3.73,N,025880,500,83 억,,1959727,N,N,0,N,00,N +20250207,120340,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2720,-50,5,-1.81,416006385,153242,51.81,2770,2790,2695,3600,1940,2770,2714.70,11.72,0,-24650,2873,2821,2763,2711,2653,2847,2737,84,830,500,1990,5,1,16715858,455,6.85,0.67,12,0.92,397.00,4031.00,3840,20250120,-29.17,2120,20240805,28.30,3840,-29.17,20250120,2590,5.02,20250102,3840,-29.17,20250120,2120,28.30,20240805,3.73,N,025880,500,83 억,,1959727,N,N,0,N,00,N +20250207,110339,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2705,-65,5,-2.35,345785490,127301,43.04,2770,2790,2695,3600,1940,2770,2716.28,11.72,0,-26989,2873,2821,2763,2711,2653,2847,2737,84,830,500,1990,5,1,16715858,452,6.81,0.67,12,0.76,397.00,4031.00,3840,20250120,-29.56,2120,20240805,27.59,3840,-29.56,20250120,2590,4.44,20250102,3840,-29.56,20250120,2120,27.59,20240805,3.73,N,025880,500,83 억,,1959727,N,N,0,N,00,N +20250207,100339,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2715,-55,5,-1.99,220617690,81008,27.39,2770,2790,2700,3600,1940,2770,2723.41,11.72,0,-7638,2873,2821,2763,2711,2653,2847,2737,84,830,500,1990,5,1,16715858,454,6.84,0.67,12,0.48,397.00,4031.00,3840,20250120,-29.30,2120,20240805,28.07,3840,-29.30,20250120,2590,4.83,20250102,3840,-29.30,20250120,2120,28.07,20240805,3.73,N,025880,500,83 억,,1959727,N,N,0,N,00,N +20250207,090341,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2735,-35,5,-1.26,24393540,8884,3.00,2770,2770,2720,3600,1940,2770,2745.78,11.72,0,-2526,2873,2821,2763,2711,2653,2847,2737,84,830,500,1990,5,1,16715858,457,6.89,0.68,12,0.05,397.00,4031.00,3840,20250120,-28.78,2120,20240805,29.01,3840,-28.78,20250120,2590,5.60,20250102,3840,-28.78,20250120,2120,29.01,20240805,3.73,N,025880,500,83 억,,1959727,N,N,0,N,00,N 20250206,160333,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2770,70,2,2.59,813641840,292862,95.21,2705,2815,2705,3510,1890,2700,2778.28,11.75,0,-4751,2886,2792,2726,2632,2566,2760,2600,84,810,500,1940,5,1,16715858,463,6.98,0.69,12,1.75,397.00,4031.00,3840,20250120,-27.86,2120,20240805,30.66,3840,-27.86,20250120,2590,6.95,20250102,3840,-27.86,20250120,2120,30.66,20240805,3.80,N,025880,500,83 억,,1964825,N,N,0,N,00,N 20250206,150334,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2765,65,2,2.41,756210720,272093,88.45,2705,2815,2705,3510,1890,2700,2779.24,11.75,0,-2839,2886,2792,2726,2632,2566,2760,2600,84,810,500,1940,5,1,16715858,462,6.96,0.69,12,1.63,397.00,4031.00,3840,20250120,-27.99,2120,20240805,30.42,3840,-27.99,20250120,2590,6.76,20250102,3840,-27.99,20250120,2120,30.42,20240805,3.80,N,025880,500,83 억,,1964825,N,N,0,N,00,N 20250206,140336,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2775,75,2,2.78,672952425,241941,78.65,2705,2815,2705,3510,1890,2700,2781.47,11.75,0,-3103,2886,2792,2726,2632,2566,2760,2600,84,810,500,1940,5,1,16715858,464,6.99,0.69,12,1.45,397.00,4031.00,3840,20250120,-27.73,2120,20240805,30.90,3840,-27.73,20250120,2590,7.14,20250102,3840,-27.73,20250120,2120,30.90,20240805,3.80,N,025880,500,83 억,,1964825,N,N,0,N,00,N diff --git a/025890/price/prices-20250201.csv b/025890/price/prices-20250201.csv index f10fa775a714..2adcaf6b79b3 100644 --- a/025890/price/prices-20250201.csv +++ b/025890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160340,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1788,-23,5,-1.27,17987663,10016,196.78,1811,1811,1788,2350,1268,1811,1795.89,3.33,0,22,1827,1819,1814,1806,1801,1816,1803,57,539,500,1260,1,1,11309259,202,8.09,0.60,12,0.09,221.00,2998.00,2895,20240213,-38.24,1747,20241209,2.35,1969,-9.19,20250107,1766,1.25,20250204,2895,-38.24,20240213,1747,2.35,20241209,0.00,N,025890,500,56 억,,377156,N,N,6,N,00,N +20250207,150342,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1789,-22,5,-1.21,16775824,9339,183.48,1811,1811,1788,2350,1268,1811,1796.32,3.33,0,224,1827,1819,1814,1806,1801,1816,1803,57,539,500,1260,1,1,11309259,202,8.10,0.60,12,0.08,221.00,2998.00,2895,20240213,-38.20,1747,20241209,2.40,1969,-9.14,20250107,1766,1.30,20250204,2895,-38.20,20240213,1747,2.40,20241209,0.00,N,025890,500,56 억,,377156,N,N,6,N,00,N +20250207,140340,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1799,-12,5,-0.66,11274696,6267,123.12,1811,1811,1788,2350,1268,1811,1799.06,3.33,0,94,1827,1819,1814,1806,1801,1816,1803,57,539,500,1260,1,1,11309259,203,8.14,0.60,12,0.06,221.00,2998.00,2895,20240213,-37.86,1747,20241209,2.98,1969,-8.63,20250107,1766,1.87,20250204,2895,-37.86,20240213,1747,2.98,20241209,0.00,N,025890,500,56 억,,377156,N,N,6,N,00,N +20250207,130340,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1798,-13,5,-0.72,9287526,5163,101.43,1811,1811,1788,2350,1268,1811,1798.86,3.33,0,112,1827,1819,1814,1806,1801,1816,1803,57,539,500,1260,1,1,11309259,203,8.14,0.60,12,0.05,221.00,2998.00,2895,20240213,-37.89,1747,20241209,2.92,1969,-8.68,20250107,1766,1.81,20250204,2895,-37.89,20240213,1747,2.92,20241209,0.00,N,025890,500,56 억,,377156,N,N,6,N,00,N +20250207,120340,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1791,-20,5,-1.10,8719102,4847,95.23,1811,1811,1788,2350,1268,1811,1798.87,3.33,0,282,1827,1819,1814,1806,1801,1816,1803,57,539,500,1260,1,1,11309259,203,8.10,0.60,12,0.04,221.00,2998.00,2895,20240213,-38.13,1747,20241209,2.52,1969,-9.04,20250107,1766,1.42,20250204,2895,-38.13,20240213,1747,2.52,20241209,0.00,N,025890,500,56 억,,377156,N,N,6,N,00,N +20250207,110340,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1788,-23,5,-1.27,8169193,4540,89.19,1811,1811,1788,2350,1268,1811,1799.38,3.33,0,52,1827,1819,1814,1806,1801,1816,1803,57,539,500,1260,1,1,11309259,202,8.09,0.60,12,0.04,221.00,2998.00,2895,20240213,-38.24,1747,20241209,2.35,1969,-9.19,20250107,1766,1.25,20250204,2895,-38.24,20240213,1747,2.35,20241209,0.00,N,025890,500,56 억,,377156,N,N,6,N,00,N +20250207,100339,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1806,-5,5,-0.28,2367336,1308,25.70,1811,1811,1806,2350,1268,1811,1809.89,3.33,0,-594,1827,1819,1814,1806,1801,1816,1803,57,539,500,1260,1,1,11309259,204,8.17,0.60,12,0.01,221.00,2998.00,2895,20240213,-37.62,1747,20241209,3.38,1969,-8.28,20250107,1766,2.27,20250204,2895,-37.62,20240213,1747,3.38,20241209,0.00,N,025890,500,56 억,,377156,N,N,6,N,00,N +20250207,090341,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1811,0,3,0.00,1320219,729,14.32,1811,1811,1811,2350,1268,1811,1811.00,3.33,0,-108,1827,1819,1814,1806,1801,1816,1803,57,539,500,1260,1,1,11309259,205,8.19,0.60,12,0.01,221.00,2998.00,2895,20240213,-37.44,1747,20241209,3.66,1969,-8.02,20250107,1766,2.55,20250204,2895,-37.44,20240213,1747,3.66,20241209,0.00,N,025890,500,56 억,,377156,N,N,6,N,00,N 20250206,160333,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1811,-2,5,-0.11,9248131,5090,82.95,1818,1822,1809,2355,1270,1813,1816.92,3.34,0,-543,1840,1826,1811,1797,1782,1833,1804,57,542,500,1260,1,1,11309259,205,8.19,0.60,12,0.05,221.00,2998.00,2895,20240213,-37.44,1747,20241209,3.66,1969,-8.02,20250107,1766,2.55,20250204,2895,-37.44,20240213,1747,3.66,20241209,0.00,N,025890,500,56 억,,377699,N,N,6,N,00,N 20250206,150334,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1809,-4,5,-0.22,8096760,4454,72.59,1818,1822,1809,2355,1270,1813,1817.86,3.34,0,-395,1840,1826,1811,1797,1782,1833,1804,57,542,500,1260,1,1,11309259,205,8.19,0.60,12,0.04,221.00,2998.00,2895,20240213,-37.51,1747,20241209,3.55,1969,-8.13,20250107,1766,2.43,20250204,2895,-37.51,20240213,1747,3.55,20241209,0.00,N,025890,500,56 억,,377699,N,N,2,N,00,N 20250206,140336,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1816,3,2,0.17,7007700,3853,62.79,1818,1822,1814,2355,1270,1813,1818.76,3.34,0,-395,1840,1826,1811,1797,1782,1833,1804,57,542,500,1260,1,1,11309259,205,8.22,0.61,12,0.03,221.00,2998.00,2895,20240213,-37.27,1747,20241209,3.95,1969,-7.77,20250107,1766,2.83,20250204,2895,-37.27,20240213,1747,3.95,20241209,0.00,N,025890,500,56 억,,377699,N,N,2,N,00,N diff --git a/025900/price/prices-20250201.csv b/025900/price/prices-20250201.csv index ec59ae7a9aff..35262de234ec 100644 --- a/025900/price/prices-20250201.csv +++ b/025900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160340,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8450,-20,5,-0.24,602119580,70737,142.15,8370,8740,8280,11010,5930,8470,8512.09,51.51,0,3878,8610,8540,8410,8340,8210,8575,8375,106,2540,200,5590,10,1,50557285,4272,-5.05,0.48,12,0.14,-1672.00,17779.00,33804,20240207,-75.00,7930,20250203,6.56,9400,-10.11,20250116,7930,6.56,20250203,84400,-89.99,20240207,7930,6.56,20250203,0.80,N,025900,200,106 억,,26042100,N,N,785,N,00,N +20250207,150342,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8560,90,2,1.06,579991720,68130,136.91,8370,8740,8280,11010,5930,8470,8513.02,51.51,0,3312,8610,8540,8410,8340,8210,8575,8375,106,2540,200,5590,10,1,50557285,4328,-5.12,0.48,12,0.13,-1672.00,17779.00,33804,20240207,-74.68,7930,20250203,7.94,9400,-8.94,20250116,7930,7.94,20250203,84400,-89.86,20240207,7930,7.94,20250203,0.80,N,025900,200,106 억,,26042100,N,N,387,N,00,N +20250207,140340,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8520,50,2,0.59,476820110,56045,112.62,8370,8740,8280,11010,5930,8470,8507.81,51.51,0,2915,8610,8540,8410,8340,8210,8575,8375,106,2540,200,5590,10,1,50557285,4307,-5.10,0.48,12,0.11,-1672.00,17779.00,33804,20240207,-74.80,7930,20250203,7.44,9400,-9.36,20250116,7930,7.44,20250203,84400,-89.91,20240207,7930,7.44,20250203,0.80,N,025900,200,106 억,,26042100,N,N,387,N,00,N +20250207,130340,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8470,0,3,0.00,412961740,48513,97.49,8370,8740,8280,11010,5930,8470,8512.40,51.51,0,4694,8610,8540,8410,8340,8210,8575,8375,106,2540,200,5590,10,1,50557285,4282,-5.07,0.48,12,0.10,-1672.00,17779.00,33804,20240207,-74.94,7930,20250203,6.81,9400,-9.89,20250116,7930,6.81,20250203,84400,-89.96,20240207,7930,6.81,20250203,0.80,N,025900,200,106 억,,26042100,N,N,387,N,00,N +20250207,120340,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8560,90,2,1.06,381432430,44800,90.03,8370,8740,8280,11010,5930,8470,8514.12,51.51,0,4461,8610,8540,8410,8340,8210,8575,8375,106,2540,200,5590,10,1,50557285,4328,-5.12,0.48,12,0.09,-1672.00,17779.00,33804,20240207,-74.68,7930,20250203,7.94,9400,-8.94,20250116,7930,7.94,20250203,84400,-89.86,20240207,7930,7.94,20250203,0.80,N,025900,200,106 억,,26042100,N,N,387,N,00,N +20250207,110340,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8510,40,2,0.47,322515160,37884,76.13,8370,8740,8280,11010,5930,8470,8513.23,51.51,0,-933,8610,8540,8410,8340,8210,8575,8375,106,2540,200,5590,10,1,50557285,4302,-5.09,0.48,12,0.07,-1672.00,17779.00,33804,20240207,-74.83,7930,20250203,7.31,9400,-9.47,20250116,7930,7.31,20250203,84400,-89.92,20240207,7930,7.31,20250203,0.80,N,025900,200,106 억,,26042100,N,N,387,N,00,N +20250207,100340,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8490,20,2,0.24,253661910,29785,59.85,8370,8740,8280,11010,5930,8470,8516.43,51.51,0,-2255,8610,8540,8410,8340,8210,8575,8375,106,2540,200,5590,10,1,50557285,4292,-5.08,0.48,12,0.06,-1672.00,17779.00,33804,20240207,-74.88,7930,20250203,7.06,9400,-9.68,20250116,7930,7.06,20250203,84400,-89.94,20240207,7930,7.06,20250203,0.80,N,025900,200,106 억,,26042100,N,N,387,N,00,N +20250207,090342,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8310,-160,5,-1.89,46652110,5591,11.24,8370,8380,8280,11010,5930,8470,8344.10,51.51,0,-2552,8610,8540,8410,8340,8210,8575,8375,106,2540,200,5590,10,1,50557285,4201,-4.97,0.47,12,0.01,-1672.00,17779.00,33804,20240207,-75.42,7930,20250203,4.79,9400,-11.60,20250116,7930,4.79,20250203,84400,-90.15,20240207,7930,4.79,20250203,0.80,N,025900,200,106 억,,26042100,N,N,387,N,00,N 20250206,160333,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8470,160,2,1.93,407400690,48748,133.22,8400,8480,8280,10800,5820,8310,8357.24,51.50,0,-4706,8630,8470,8310,8150,7990,8550,8230,106,2490,200,5480,10,1,50557285,4282,-5.07,0.48,12,0.10,-1672.00,17779.00,33804,20240207,-74.94,7930,20250203,6.81,9400,-9.89,20250116,7930,6.81,20250203,84400,-89.96,20240207,7930,6.81,20250203,0.82,N,025900,200,106 억,,26038836,N,N,387,N,00,N 20250206,150334,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8390,80,2,0.96,378722570,45351,123.94,8400,8480,8280,10800,5820,8310,8350.92,51.50,0,-5710,8630,8470,8310,8150,7990,8550,8230,106,2490,200,5480,10,1,50557285,4242,-5.02,0.47,12,0.09,-1672.00,17779.00,33804,20240207,-75.18,7930,20250203,5.80,9400,-10.74,20250116,7930,5.80,20250203,84400,-90.06,20240207,7930,5.80,20250203,0.82,N,025900,200,106 억,,26038836,N,N,131,N,00,N 20250206,140336,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8340,30,2,0.36,254928380,30555,83.50,8400,8480,8280,10800,5820,8310,8343.26,51.50,0,-12499,8630,8470,8310,8150,7990,8550,8230,106,2490,200,5480,10,1,50557285,4216,-4.99,0.47,12,0.06,-1672.00,17779.00,33804,20240207,-75.33,7930,20250203,5.17,9400,-11.28,20250116,7930,5.17,20250203,84400,-90.12,20240207,7930,5.17,20250203,0.82,N,025900,200,106 억,,26038836,N,N,131,N,00,N diff --git a/025950/price/prices-20250201.csv b/025950/price/prices-20250201.csv index 550c0f977a47..0b5d5d738aa9 100644 --- a/025950/price/prices-20250201.csv +++ b/025950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,41100,-1450,5,-3.41,3955137550,95669,70.58,42000,42200,41050,55300,29800,42550,41341.94,0.29,0,642,44350,43450,43000,42100,41650,43225,41875,42,12750,500,26380,50,1,8400000,3452,44.10,3.57,12,1.14,932.00,11512.00,73300,20241210,-43.93,14010,20241120,193.36,59700,-31.16,20250115,38950,5.52,20250123,73300,-43.93,20241210,14010,193.36,20241120,0.25,N,025950,500,42 억,,23972,N,N,0,N,00,N +20250207,150342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,41100,-1450,5,-3.41,3508042650,84782,62.55,42000,42200,41050,55300,29800,42550,41377.18,0.29,0,3448,44350,43450,43000,42100,41650,43225,41875,42,12750,500,26380,50,1,8400000,3452,44.10,3.57,12,1.01,932.00,11512.00,73300,20241210,-43.93,14010,20241120,193.36,59700,-31.16,20250115,38950,5.52,20250123,73300,-43.93,20241210,14010,193.36,20241120,0.25,N,025950,500,42 억,,23972,N,N,0,N,00,N +20250207,140341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,41150,-1400,5,-3.29,3125832600,75487,55.69,42000,42200,41050,55300,29800,42550,41408.86,0.29,0,4372,44350,43450,43000,42100,41650,43225,41875,42,12750,500,26380,50,1,8400000,3457,44.15,3.57,12,0.90,932.00,11512.00,73300,20241210,-43.86,14010,20241120,193.72,59700,-31.07,20250115,38950,5.65,20250123,73300,-43.86,20241210,14010,193.72,20241120,0.25,N,025950,500,42 억,,23972,N,N,0,N,00,N +20250207,130341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,41300,-1250,5,-2.94,2757797700,66542,49.09,42000,42200,41050,55300,29800,42550,41444.43,0.29,0,5654,44350,43450,43000,42100,41650,43225,41875,42,12750,500,26380,50,1,8400000,3469,44.31,3.59,12,0.79,932.00,11512.00,73300,20241210,-43.66,14010,20241120,194.79,59700,-30.82,20250115,38950,6.03,20250123,73300,-43.66,20241210,14010,194.79,20241120,0.25,N,025950,500,42 억,,23972,N,N,0,N,00,N +20250207,120341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,41300,-1250,5,-2.94,2472221250,59630,43.99,42000,42200,41050,55300,29800,42550,41459.32,0.29,0,5705,44350,43450,43000,42100,41650,43225,41875,42,12750,500,26380,50,1,8400000,3469,44.31,3.59,12,0.71,932.00,11512.00,73300,20241210,-43.66,14010,20241120,194.79,59700,-30.82,20250115,38950,6.03,20250123,73300,-43.66,20241210,14010,194.79,20241120,0.25,N,025950,500,42 억,,23972,N,N,0,N,00,N +20250207,110340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,41350,-1200,5,-2.82,2197929150,52975,39.08,42000,42200,41050,55300,29800,42550,41489.89,0.29,0,6461,44350,43450,43000,42100,41650,43225,41875,42,12750,500,26380,50,1,8400000,3473,44.37,3.59,12,0.63,932.00,11512.00,73300,20241210,-43.59,14010,20241120,195.15,59700,-30.74,20250115,38950,6.16,20250123,73300,-43.59,20241210,14010,195.15,20241120,0.25,N,025950,500,42 억,,23972,N,N,0,N,00,N +20250207,100340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,41500,-1050,5,-2.47,1473370500,35421,26.13,42000,42200,41250,55300,29800,42550,41595.91,0.29,0,4166,44350,43450,43000,42100,41650,43225,41875,42,12750,500,26380,50,1,8400000,3486,44.53,3.60,12,0.42,932.00,11512.00,73300,20241210,-43.38,14010,20241120,196.22,59700,-30.49,20250115,38950,6.55,20250123,73300,-43.38,20241210,14010,196.22,20241120,0.25,N,025950,500,42 억,,23972,N,N,0,N,00,N +20250207,090342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,42200,-350,5,-0.82,215461850,5149,3.80,42000,42200,41650,55300,29800,42550,41845.10,0.29,0,240,44350,43450,43000,42100,41650,43225,41875,42,12750,500,26380,50,1,8400000,3545,45.28,3.67,12,0.06,932.00,11512.00,73300,20241210,-42.43,14010,20241120,201.21,59700,-29.31,20250115,38950,8.34,20250123,73300,-42.43,20241210,14010,201.21,20241120,0.25,N,025950,500,42 억,,23972,N,N,0,N,00,N 20250206,160333,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,42550,100,2,0.24,5786422350,133825,125.20,43250,43900,42550,55100,29750,42450,43240.09,0.21,0,6578,43883,43166,42533,41816,41183,42850,41500,42,12650,500,26310,50,1,8400000,3574,45.65,3.70,12,1.59,932.00,11512.00,73300,20241210,-41.95,14010,20241120,203.71,59700,-28.73,20250115,38950,9.24,20250123,73300,-41.95,20241210,14010,203.71,20241120,0.24,N,025950,500,42 억,,17651,N,N,0,N,00,N 20250206,150334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,42900,450,2,1.06,5357445450,123782,115.81,43250,43900,42700,55100,29750,42450,43281.48,0.21,0,5240,43883,43166,42533,41816,41183,42850,41500,42,12650,500,26310,50,1,8400000,3604,46.03,3.73,12,1.47,932.00,11512.00,73300,20241210,-41.47,14010,20241120,206.21,59700,-28.14,20250115,38950,10.14,20250123,73300,-41.47,20241210,14010,206.21,20241120,0.24,N,025950,500,42 억,,17651,N,N,0,N,00,N 20250206,140337,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,43250,800,2,1.88,4411601200,101752,95.20,43250,43900,42750,55100,29750,42450,43356.66,0.21,0,11625,43883,43166,42533,41816,41183,42850,41500,42,12650,500,26310,50,1,8400000,3633,46.41,3.76,12,1.21,932.00,11512.00,73300,20241210,-41.00,14010,20241120,208.71,59700,-27.55,20250115,38950,11.04,20250123,73300,-41.00,20241210,14010,208.71,20241120,0.24,N,025950,500,42 억,,17651,N,N,0,N,00,N diff --git a/025980/price/prices-20250201.csv b/025980/price/prices-20250201.csv index 9a6369840056..cc3caa0babab 100644 --- a/025980/price/prices-20250201.csv +++ b/025980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160341,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5800,10,2,0.17,3934611770,678541,115.52,5820,5890,5700,7520,4060,5790,5798.63,6.30,0,-19197,5923,5856,5783,5716,5643,5890,5750,92,1730,100,4400,10,1,88629478,5141,5.31,0.82,12,0.77,1093.00,7054.00,6920,20240314,-16.18,4525,20241021,28.18,6340,-8.52,20250124,5260,10.27,20250102,6920,-16.18,20240314,4525,28.18,20241021,3.09,N,025980,100,91 억,,5581159,N,N,4910,N,00,N +20250207,150343,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5840,50,2,0.86,3756783540,647922,110.31,5820,5890,5700,7520,4060,5790,5798.20,6.30,0,-24230,5923,5856,5783,5716,5643,5890,5750,92,1730,100,4400,10,1,88629478,5176,5.34,0.83,12,0.73,1093.00,7054.00,6920,20240314,-15.61,4525,20241021,29.06,6340,-7.89,20250124,5260,11.03,20250102,6920,-15.61,20240314,4525,29.06,20241021,3.09,N,025980,100,91 억,,5581159,N,N,2778,N,00,N +20250207,140341,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5830,40,2,0.69,3265889860,563608,95.95,5820,5890,5700,7520,4060,5790,5794.61,6.30,0,-23486,5923,5856,5783,5716,5643,5890,5750,92,1730,100,4400,10,1,88629478,5167,5.33,0.83,12,0.64,1093.00,7054.00,6920,20240314,-15.75,4525,20241021,28.84,6340,-8.04,20250124,5260,10.84,20250102,6920,-15.75,20240314,4525,28.84,20241021,3.09,N,025980,100,91 억,,5581159,N,N,2778,N,00,N +20250207,130341,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5880,90,2,1.55,2788799410,482071,82.07,5820,5890,5700,7520,4060,5790,5785.04,6.30,0,-14471,5923,5856,5783,5716,5643,5890,5750,92,1730,100,4400,10,1,88629478,5211,5.38,0.83,12,0.54,1093.00,7054.00,6920,20240314,-15.03,4525,20241021,29.94,6340,-7.26,20250124,5260,11.79,20250102,6920,-15.03,20240314,4525,29.94,20241021,3.09,N,025980,100,91 억,,5581159,N,N,2778,N,00,N +20250207,120341,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5770,-20,5,-0.35,1814431180,315380,53.69,5820,5830,5700,7520,4060,5790,5753.16,6.30,0,-25962,5923,5856,5783,5716,5643,5890,5750,92,1730,100,4400,10,1,88629478,5114,5.28,0.82,12,0.36,1093.00,7054.00,6920,20240314,-16.62,4525,20241021,27.51,6340,-8.99,20250124,5260,9.70,20250102,6920,-16.62,20240314,4525,27.51,20241021,3.09,N,025980,100,91 억,,5581159,N,N,2778,N,00,N +20250207,110340,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5770,-20,5,-0.35,1618614440,281419,47.91,5820,5830,5700,7520,4060,5790,5751.62,6.30,0,-19393,5923,5856,5783,5716,5643,5890,5750,92,1730,100,4400,10,1,88629478,5114,5.28,0.82,12,0.32,1093.00,7054.00,6920,20240314,-16.62,4525,20241021,27.51,6340,-8.99,20250124,5260,9.70,20250102,6920,-16.62,20240314,4525,27.51,20241021,3.09,N,025980,100,91 억,,5581159,N,N,2778,N,00,N +20250207,100340,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5710,-80,5,-1.38,1027935420,178762,30.43,5820,5830,5700,7520,4060,5790,5750.30,6.30,0,-7717,5923,5856,5783,5716,5643,5890,5750,92,1730,100,4400,10,1,88629478,5061,5.22,0.81,12,0.20,1093.00,7054.00,6920,20240314,-17.49,4525,20241021,26.19,6340,-9.94,20250124,5260,8.56,20250102,6920,-17.49,20240314,4525,26.19,20241021,3.09,N,025980,100,91 억,,5581159,N,N,2778,N,00,N +20250207,090342,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5780,-10,5,-0.17,228904660,39676,6.75,5820,5820,5720,7520,4060,5790,5769.35,6.30,0,491,5923,5856,5783,5716,5643,5890,5750,92,1730,100,4400,10,1,88629478,5123,5.29,0.82,12,0.04,1093.00,7054.00,6920,20240314,-16.47,4525,20241021,27.73,6340,-8.83,20250124,5260,9.89,20250102,6920,-16.47,20240314,4525,27.73,20241021,3.09,N,025980,100,91 억,,5581159,N,N,2778,N,00,N 20250206,160334,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5790,30,2,0.52,3363097350,579758,80.60,5760,5850,5710,7480,4040,5760,5800.88,6.30,0,-20807,5933,5846,5743,5656,5553,5890,5700,92,1720,100,4370,10,1,88629478,5132,5.30,0.82,12,0.65,1093.00,7054.00,6920,20240314,-16.33,4525,20241021,27.96,6340,-8.68,20250124,5260,10.08,20250102,6920,-16.33,20240314,4525,27.96,20241021,3.12,N,025980,100,91 억,,5587890,N,N,2778,N,00,N 20250206,150335,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5790,30,2,0.52,3201755440,551866,76.72,5760,5850,5710,7480,4040,5760,5801.69,6.30,0,-20091,5933,5846,5743,5656,5553,5890,5700,92,1720,100,4370,10,1,88629478,5132,5.30,0.82,12,0.62,1093.00,7054.00,6920,20240314,-16.33,4525,20241021,27.96,6340,-8.68,20250124,5260,10.08,20250102,6920,-16.33,20240314,4525,27.96,20241021,3.12,N,025980,100,91 억,,5587890,N,N,2428,N,00,N 20250206,140337,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5810,50,2,0.87,2956080230,509517,70.83,5760,5850,5710,7480,4040,5760,5801.73,6.30,0,-20841,5933,5846,5743,5656,5553,5890,5700,92,1720,100,4370,10,1,88629478,5149,5.32,0.82,12,0.57,1093.00,7054.00,6920,20240314,-16.04,4525,20241021,28.40,6340,-8.36,20250124,5260,10.46,20250102,6920,-16.04,20240314,4525,28.40,20241021,3.12,N,025980,100,91 억,,5587890,N,N,2428,N,00,N diff --git a/026040/price/prices-20250201.csv b/026040/price/prices-20250201.csv index 4642afaf13d0..9b1dd412d596 100644 --- a/026040/price/prices-20250201.csv +++ b/026040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160341,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2050,-70,5,-3.30,139834630,68227,574.79,2120,2120,2000,2755,1485,2120,2049.55,1.52,0,-8955,2190,2155,2120,2085,2050,2172,2102,87,635,500,1390,5,1,16503790,338,42.71,0.64,12,0.41,48.00,3190.00,2975,20241213,-31.09,1650,20240913,24.24,2525,-18.81,20250107,2000,2.50,20250207,2975,-31.09,20241213,1650,24.24,20240913,0.09,N,026040,500,86 억,,250351,N,N,0,N,00,N +20250207,150343,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2055,-65,5,-3.07,128693810,62796,529.03,2120,2120,2000,2755,1485,2120,2049.40,1.52,0,-7086,2190,2155,2120,2085,2050,2172,2102,87,635,500,1390,5,1,16503790,339,42.81,0.64,12,0.38,48.00,3190.00,2975,20241213,-30.92,1650,20240913,24.55,2525,-18.61,20250107,2000,2.75,20250207,2975,-30.92,20241213,1650,24.55,20240913,0.09,N,026040,500,86 억,,250351,N,N,0,N,00,N +20250207,140341,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2080,-40,5,-1.89,85273330,41537,349.93,2120,2120,2000,2755,1485,2120,2052.95,1.52,0,-2670,2190,2155,2120,2085,2050,2172,2102,87,635,500,1390,5,1,16503790,343,43.33,0.65,12,0.25,48.00,3190.00,2975,20241213,-30.08,1650,20240913,26.06,2525,-17.62,20250107,2000,4.00,20250207,2975,-30.08,20241213,1650,26.06,20240913,0.09,N,026040,500,86 억,,250351,N,N,0,N,00,N +20250207,130341,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2050,-70,5,-3.30,66716345,32593,274.58,2120,2120,2000,2755,1485,2120,2046.95,1.52,0,1034,2190,2155,2120,2085,2050,2172,2102,87,635,500,1390,5,1,16503790,338,42.71,0.64,12,0.20,48.00,3190.00,2975,20241213,-31.09,1650,20240913,24.24,2525,-18.81,20250107,2000,2.50,20250207,2975,-31.09,20241213,1650,24.24,20240913,0.09,N,026040,500,86 억,,250351,N,N,0,N,00,N +20250207,120341,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2045,-75,5,-3.54,37574000,18288,154.07,2120,2120,2000,2755,1485,2120,2054.57,1.52,0,-1210,2190,2155,2120,2085,2050,2172,2102,87,635,500,1390,5,1,16503790,338,42.60,0.64,12,0.11,48.00,3190.00,2975,20241213,-31.26,1650,20240913,23.94,2525,-19.01,20250107,2000,2.25,20250207,2975,-31.26,20241213,1650,23.94,20240913,0.09,N,026040,500,86 억,,250351,N,N,0,N,00,N +20250207,110340,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2050,-70,5,-3.30,35121055,17091,143.98,2120,2120,2000,2755,1485,2120,2054.94,1.52,0,-1029,2190,2155,2120,2085,2050,2172,2102,87,635,500,1390,5,1,16503790,338,42.71,0.64,12,0.10,48.00,3190.00,2975,20241213,-31.09,1650,20240913,24.24,2525,-18.81,20250107,2000,2.50,20250207,2975,-31.09,20241213,1650,24.24,20240913,0.09,N,026040,500,86 억,,250351,N,N,0,N,00,N +20250207,100340,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2070,-50,5,-2.36,12583900,6071,51.15,2120,2120,2000,2755,1485,2120,2072.79,1.52,0,-998,2190,2155,2120,2085,2050,2172,2102,87,635,500,1390,5,1,16503790,342,43.12,0.65,12,0.04,48.00,3190.00,2975,20241213,-30.42,1650,20240913,25.45,2525,-18.02,20250107,2000,3.50,20250207,2975,-30.42,20241213,1650,25.45,20240913,0.09,N,026040,500,86 억,,250351,N,N,0,N,00,N +20250207,090343,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2100,-20,5,-0.94,237685,113,0.95,2120,2120,2100,2755,1485,2120,2103.41,1.52,0,-65,2190,2155,2120,2085,2050,2172,2102,87,635,500,1390,5,1,16503790,347,43.75,0.66,12,0.00,48.00,3190.00,2975,20241213,-29.41,1650,20240913,27.27,2525,-16.83,20250107,2000,5.00,20250203,2975,-29.41,20241213,1650,27.27,20240913,0.09,N,026040,500,86 억,,250351,N,N,0,N,00,N 20250206,160334,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2120,10,2,0.47,25303045,11868,63.11,2085,2155,2085,2740,1480,2110,2132.04,1.52,0,-120,2180,2145,2095,2060,2010,2162,2077,87,630,500,1390,5,1,16503790,350,44.17,0.66,12,0.07,48.00,3190.00,2975,20241213,-28.74,1650,20240913,28.48,2525,-16.04,20250107,2000,6.00,20250203,2975,-28.74,20241213,1650,28.48,20240913,0.09,N,026040,500,86 억,,250421,N,N,0,N,00,N 20250206,150335,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2120,10,2,0.47,23280745,10915,58.04,2085,2155,2085,2740,1480,2110,2132.91,1.52,0,293,2180,2145,2095,2060,2010,2162,2077,87,630,500,1390,5,1,16503790,350,44.17,0.66,12,0.07,48.00,3190.00,2975,20241213,-28.74,1650,20240913,28.48,2525,-16.04,20250107,2000,6.00,20250203,2975,-28.74,20241213,1650,28.48,20240913,0.09,N,026040,500,86 억,,250421,N,N,0,N,00,N 20250206,140337,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2120,10,2,0.47,22816415,10696,56.88,2085,2155,2085,2740,1480,2110,2133.17,1.52,0,327,2180,2145,2095,2060,2010,2162,2077,87,630,500,1390,5,1,16503790,350,44.17,0.66,12,0.06,48.00,3190.00,2975,20241213,-28.74,1650,20240913,28.48,2525,-16.04,20250107,2000,6.00,20250203,2975,-28.74,20241213,1650,28.48,20240913,0.09,N,026040,500,86 억,,250421,N,N,0,N,00,N diff --git a/026150/price/prices-20250201.csv b/026150/price/prices-20250201.csv index d1f2dc640f52..d7380573764f 100644 --- a/026150/price/prices-20250201.csv +++ b/026150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6740,-40,5,-0.59,360814210,53646,48.42,6780,6790,6680,8810,4750,6780,6725.42,2.20,0,-10385,7006,6892,6776,6662,6546,6950,6720,88,2030,500,5010,10,1,17546331,1183,-51.85,1.14,12,0.31,-130.00,5902.00,9420,20240130,-28.45,5250,20241022,28.38,6940,-2.88,20250123,6380,5.64,20250102,8600,-21.63,20240216,5250,28.38,20241022,1.14,N,026150,500,87 억,,386194,N,N,0,N,00,N +20250207,150343,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6760,-20,5,-0.29,310386880,46161,41.66,6780,6790,6680,8810,4750,6780,6723.52,2.20,0,-9542,7006,6892,6776,6662,6546,6950,6720,88,2030,500,5010,10,1,17546331,1186,-52.00,1.15,12,0.26,-130.00,5902.00,9420,20240130,-28.24,5250,20241022,28.76,6940,-2.59,20250123,6380,5.96,20250102,8600,-21.40,20240216,5250,28.76,20241022,1.14,N,026150,500,87 억,,386194,N,N,0,N,00,N +20250207,140342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6730,-50,5,-0.74,279071250,41519,37.47,6780,6790,6680,8810,4750,6780,6720.96,2.20,0,-8174,7006,6892,6776,6662,6546,6950,6720,88,2030,500,5010,10,1,17546331,1181,-51.77,1.14,12,0.24,-130.00,5902.00,9420,20240130,-28.56,5250,20241022,28.19,6940,-3.03,20250123,6380,5.49,20250102,8600,-21.74,20240216,5250,28.19,20241022,1.14,N,026150,500,87 억,,386194,N,N,0,N,00,N +20250207,130341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6750,-30,5,-0.44,252566370,37579,33.92,6780,6790,6680,8810,4750,6780,6720.31,2.20,0,-9628,7006,6892,6776,6662,6546,6950,6720,88,2030,500,5010,10,1,17546331,1184,-51.92,1.14,12,0.21,-130.00,5902.00,9420,20240130,-28.34,5250,20241022,28.57,6940,-2.74,20250123,6380,5.80,20250102,8600,-21.51,20240216,5250,28.57,20241022,1.14,N,026150,500,87 억,,386194,N,N,0,N,00,N +20250207,120341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6710,-70,5,-1.03,209462170,31167,28.13,6780,6790,6680,8810,4750,6780,6719.87,2.20,0,-9471,7006,6892,6776,6662,6546,6950,6720,88,2030,500,5010,10,1,17546331,1177,-51.62,1.14,12,0.18,-130.00,5902.00,9420,20240130,-28.77,5250,20241022,27.81,6940,-3.31,20250123,6380,5.17,20250102,8600,-21.98,20240216,5250,27.81,20241022,1.14,N,026150,500,87 억,,386194,N,N,0,N,00,N +20250207,110341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6720,-60,5,-0.88,171323400,25473,22.99,6780,6790,6690,8810,4750,6780,6724.82,2.20,0,-4982,7006,6892,6776,6662,6546,6950,6720,88,2030,500,5010,10,1,17546331,1179,-51.69,1.14,12,0.15,-130.00,5902.00,9420,20240130,-28.66,5250,20241022,28.00,6940,-3.17,20250123,6380,5.33,20250102,8600,-21.86,20240216,5250,28.00,20241022,1.14,N,026150,500,87 억,,386194,N,N,0,N,00,N +20250207,100341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6760,-20,5,-0.29,131523760,19535,17.63,6780,6790,6710,8810,4750,6780,6731.74,2.20,0,-3441,7006,6892,6776,6662,6546,6950,6720,88,2030,500,5010,10,1,17546331,1186,-52.00,1.15,12,0.11,-130.00,5902.00,9420,20240130,-28.24,5250,20241022,28.76,6940,-2.59,20250123,6380,5.96,20250102,8600,-21.40,20240216,5250,28.76,20241022,1.14,N,026150,500,87 억,,386194,N,N,0,N,00,N +20250207,090343,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6740,-40,5,-0.59,25357980,3750,3.38,6780,6790,6740,8810,4750,6780,6759.99,2.20,0,-1127,7006,6892,6776,6662,6546,6950,6720,88,2030,500,5010,10,1,17546331,1183,-51.85,1.14,12,0.02,-130.00,5902.00,9420,20240130,-28.45,5250,20241022,28.38,6940,-2.88,20250123,6380,5.64,20250102,8600,-21.63,20240216,5250,28.38,20241022,1.14,N,026150,500,87 억,,386194,N,N,0,N,00,N 20250206,160334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6780,120,2,1.80,749627040,110251,185.99,6660,6890,6660,8650,4670,6660,6799.28,2.06,0,24342,6806,6732,6666,6592,6526,6700,6560,88,1990,500,4920,10,1,17546331,1190,-52.15,1.15,12,0.63,-130.00,5902.00,9420,20240130,-28.03,5250,20241022,29.14,6940,-2.31,20250123,6380,6.27,20250102,8600,-21.16,20240216,5250,29.14,20241022,1.15,N,026150,500,87 억,,361852,N,N,0,N,00,N 20250206,150335,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6740,80,2,1.20,727190690,106932,180.39,6660,6890,6660,8650,4670,6660,6800.50,2.06,0,23660,6806,6732,6666,6592,6526,6700,6560,88,1990,500,4920,10,1,17546331,1183,-51.85,1.14,12,0.61,-130.00,5902.00,9420,20240130,-28.45,5250,20241022,28.38,6940,-2.88,20250123,6380,5.64,20250102,8600,-21.63,20240216,5250,28.38,20241022,1.15,N,026150,500,87 억,,361852,N,N,0,N,00,N 20250206,140337,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6770,110,2,1.65,661166430,97183,163.95,6660,6890,6660,8650,4670,6660,6803.31,2.06,0,24538,6806,6732,6666,6592,6526,6700,6560,88,1990,500,4920,10,1,17546331,1188,-52.08,1.15,12,0.55,-130.00,5902.00,9420,20240130,-28.13,5250,20241022,28.95,6940,-2.45,20250123,6380,6.11,20250102,8600,-21.28,20240216,5250,28.95,20241022,1.15,N,026150,500,87 억,,361852,N,N,0,N,00,N diff --git a/026890/price/prices-20250201.csv b/026890/price/prices-20250201.csv index f117bda559bf..125db273c409 100644 --- a/026890/price/prices-20250201.csv +++ b/026890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160342,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8560,-70,5,-0.81,302223600,35268,39.09,8550,8640,8490,11210,6050,8630,8569.34,23.35,0,-4229,8843,8736,8523,8416,8203,8790,8470,208,2580,500,6210,10,1,41678175,3568,12.93,1.31,12,0.08,662.00,6514.00,11470,20240621,-25.37,6210,20240201,37.84,8920,-4.04,20250107,8000,7.00,20250122,11470,-25.37,20240621,6450,32.71,20240208,1.90,N,026890,500,208 억,,9731752,N,N,0,N,00,N +20250207,150343,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8550,-80,5,-0.93,285251480,33283,36.89,8550,8640,8490,11210,6050,8630,8570.49,23.35,0,-3760,8843,8736,8523,8416,8203,8790,8470,208,2580,500,6210,10,1,41678175,3563,12.92,1.31,12,0.08,662.00,6514.00,11470,20240621,-25.46,6210,20240201,37.68,8920,-4.15,20250107,8000,6.88,20250122,11470,-25.46,20240621,6450,32.56,20240208,1.90,N,026890,500,208 억,,9731752,N,N,0,N,00,N +20250207,140342,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8550,-80,5,-0.93,245754430,28668,31.77,8550,8640,8490,11210,6050,8630,8572.43,23.35,0,-2534,8843,8736,8523,8416,8203,8790,8470,208,2580,500,6210,10,1,41678175,3563,12.92,1.31,12,0.07,662.00,6514.00,11470,20240621,-25.46,6210,20240201,37.68,8920,-4.15,20250107,8000,6.88,20250122,11470,-25.46,20240621,6450,32.56,20240208,1.90,N,026890,500,208 억,,9731752,N,N,0,N,00,N +20250207,130342,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8610,-20,5,-0.23,211153730,24623,27.29,8550,8640,8490,11210,6050,8630,8575.47,23.35,0,-1432,8843,8736,8523,8416,8203,8790,8470,208,2580,500,6210,10,1,41678175,3588,13.01,1.32,12,0.06,662.00,6514.00,11470,20240621,-24.93,6210,20240201,38.65,8920,-3.48,20250107,8000,7.62,20250122,11470,-24.93,20240621,6450,33.49,20240208,1.90,N,026890,500,208 억,,9731752,N,N,0,N,00,N +20250207,120342,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8600,-30,5,-0.35,177627090,20733,22.98,8550,8640,8490,11210,6050,8630,8567.36,23.35,0,-428,8843,8736,8523,8416,8203,8790,8470,208,2580,500,6210,10,1,41678175,3584,12.99,1.32,12,0.05,662.00,6514.00,11470,20240621,-25.02,6210,20240201,38.49,8920,-3.59,20250107,8000,7.50,20250122,11470,-25.02,20240621,6450,33.33,20240208,1.90,N,026890,500,208 억,,9731752,N,N,0,N,00,N +20250207,110341,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8600,-30,5,-0.35,157226250,18362,20.35,8550,8640,8490,11210,6050,8630,8562.59,23.35,0,-915,8843,8736,8523,8416,8203,8790,8470,208,2580,500,6210,10,1,41678175,3584,12.99,1.32,12,0.04,662.00,6514.00,11470,20240621,-25.02,6210,20240201,38.49,8920,-3.59,20250107,8000,7.50,20250122,11470,-25.02,20240621,6450,33.33,20240208,1.90,N,026890,500,208 억,,9731752,N,N,0,N,00,N +20250207,100341,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8540,-90,5,-1.04,66696960,7765,8.61,8550,8640,8530,11210,6050,8630,8589.43,23.35,0,-1544,8843,8736,8523,8416,8203,8790,8470,208,2580,500,6210,10,1,41678175,3559,12.90,1.31,12,0.02,662.00,6514.00,11470,20240621,-25.54,6210,20240201,37.52,8920,-4.26,20250107,8000,6.75,20250122,11470,-25.54,20240621,6450,32.40,20240208,1.90,N,026890,500,208 억,,9731752,N,N,0,N,00,N +20250207,090343,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8610,-20,5,-0.23,7500370,876,0.97,8550,8610,8550,11210,6050,8630,8562.07,23.35,0,44,8843,8736,8523,8416,8203,8790,8470,208,2580,500,6210,10,1,41678175,3588,13.01,1.32,12,0.00,662.00,6514.00,11470,20240621,-24.93,6210,20240201,38.65,8920,-3.48,20250107,8000,7.62,20250122,11470,-24.93,20240621,6450,33.49,20240208,1.90,N,026890,500,208 억,,9731752,N,N,0,N,00,N 20250206,160334,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8630,280,2,3.35,764116640,90071,133.50,8350,8630,8310,10850,5850,8350,8483.49,23.23,0,17812,8516,8432,8326,8242,8136,8445,8255,208,2500,500,6010,10,1,41678175,3597,13.04,1.32,12,0.22,662.00,6514.00,11470,20240621,-24.76,6210,20240201,38.97,8920,-3.25,20250107,8000,7.88,20250122,11470,-24.76,20240621,6450,33.80,20240208,1.90,N,026890,500,208 억,,9682090,N,N,0,N,00,N 20250206,150335,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8570,220,2,2.63,727153000,85779,127.14,8350,8610,8310,10850,5850,8350,8477.05,23.23,0,17361,8516,8432,8326,8242,8136,8445,8255,208,2500,500,6010,10,1,41678175,3572,12.95,1.32,12,0.21,662.00,6514.00,11470,20240621,-25.28,6210,20240201,38.00,8920,-3.92,20250107,8000,7.12,20250122,11470,-25.28,20240621,6450,32.87,20240208,1.90,N,026890,500,208 억,,9682090,N,N,0,N,00,N 20250206,140338,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8580,230,2,2.75,690278280,81483,120.77,8350,8600,8310,10850,5850,8350,8471.44,23.23,0,17148,8516,8432,8326,8242,8136,8445,8255,208,2500,500,6010,10,1,41678175,3576,12.96,1.32,12,0.20,662.00,6514.00,11470,20240621,-25.20,6210,20240201,38.16,8920,-3.81,20250107,8000,7.25,20250122,11470,-25.20,20240621,6450,33.02,20240208,1.90,N,026890,500,208 억,,9682090,N,N,0,N,00,N diff --git a/026910/price/prices-20250201.csv b/026910/price/prices-20250201.csv index 8438416faaa2..b465fcc4bcc7 100644 --- a/026910/price/prices-20250201.csv +++ b/026910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1900,-11,5,-0.58,11884498,6233,37.43,1911,1921,1899,2480,1338,1911,1906.72,0.50,0,13,1935,1923,1907,1895,1879,1925,1897,32,569,500,1260,1,1,6405405,122,-2.37,0.55,12,0.10,-802.00,3427.00,4075,20240830,-53.37,1830,20241210,3.83,2090,-9.09,20250109,1886,0.74,20250204,4075,-53.37,20240830,1830,3.83,20241210,0.00,N,026910,500,32 억,,32330,N,N,0,N,00,N +20250207,150344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1900,-11,5,-0.58,11844608,6212,37.30,1911,1921,1899,2480,1338,1911,1906.73,0.50,0,23,1935,1923,1907,1895,1879,1925,1897,32,569,500,1260,1,1,6405405,122,-2.37,0.55,12,0.10,-802.00,3427.00,4075,20240830,-53.37,1830,20241210,3.83,2090,-9.09,20250109,1886,0.74,20250204,4075,-53.37,20240830,1830,3.83,20241210,0.00,N,026910,500,32 억,,32330,N,N,0,N,00,N +20250207,140342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1904,-7,5,-0.37,7035737,3682,22.11,1911,1921,1904,2480,1338,1911,1910.85,0.50,0,27,1935,1923,1907,1895,1879,1925,1897,32,569,500,1260,1,1,6405405,122,-2.37,0.56,12,0.06,-802.00,3427.00,4075,20240830,-53.28,1830,20241210,4.04,2090,-8.90,20250109,1886,0.95,20250204,4075,-53.28,20240830,1830,4.04,20241210,0.00,N,026910,500,32 억,,32330,N,N,0,N,00,N +20250207,130342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1907,-4,5,-0.21,7001461,3664,22.00,1911,1921,1905,2480,1338,1911,1910.88,0.50,0,27,1935,1923,1907,1895,1879,1925,1897,32,569,500,1260,1,1,6405405,122,-2.38,0.56,12,0.06,-802.00,3427.00,4075,20240830,-53.20,1830,20241210,4.21,2090,-8.76,20250109,1886,1.11,20250204,4075,-53.20,20240830,1830,4.21,20241210,0.00,N,026910,500,32 억,,32330,N,N,0,N,00,N +20250207,120342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1907,-4,5,-0.21,6860359,3590,21.56,1911,1921,1907,2480,1338,1911,1910.96,0.50,0,27,1935,1923,1907,1895,1879,1925,1897,32,569,500,1260,1,1,6405405,122,-2.38,0.56,12,0.06,-802.00,3427.00,4075,20240830,-53.20,1830,20241210,4.21,2090,-8.76,20250109,1886,1.11,20250204,4075,-53.20,20240830,1830,4.21,20241210,0.00,N,026910,500,32 억,,32330,N,N,0,N,00,N +20250207,110341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1907,-4,5,-0.21,5716159,2990,17.96,1911,1921,1907,2480,1338,1911,1911.76,0.50,0,27,1935,1923,1907,1895,1879,1925,1897,32,569,500,1260,1,1,6405405,122,-2.38,0.56,12,0.05,-802.00,3427.00,4075,20240830,-53.20,1830,20241210,4.21,2090,-8.76,20250109,1886,1.11,20250204,4075,-53.20,20240830,1830,4.21,20241210,0.00,N,026910,500,32 억,,32330,N,N,0,N,00,N +20250207,100341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1911,0,3,0.00,5496854,2875,17.27,1911,1921,1911,2480,1338,1911,1911.95,0.50,0,27,1935,1923,1907,1895,1879,1925,1897,32,569,500,1260,1,1,6405405,122,-2.38,0.56,12,0.04,-802.00,3427.00,4075,20240830,-53.10,1830,20241210,4.43,2090,-8.56,20250109,1886,1.33,20250204,4075,-53.10,20240830,1830,4.43,20241210,0.00,N,026910,500,32 억,,32330,N,N,0,N,00,N +20250207,090343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1921,10,2,0.52,5149042,2693,16.17,1911,1921,1911,2480,1338,1911,1912.01,0.50,0,-45,1935,1923,1907,1895,1879,1925,1897,32,569,500,1260,1,1,6405405,123,-2.40,0.56,12,0.04,-802.00,3427.00,4075,20240830,-52.86,1830,20241210,4.97,2090,-8.09,20250109,1886,1.86,20250204,4075,-52.86,20240830,1830,4.97,20241210,0.00,N,026910,500,32 억,,32330,N,N,0,N,00,N 20250206,160334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1911,0,3,0.00,31673024,16652,308.94,1911,1919,1891,2480,1338,1911,1902.06,0.50,0,119,1961,1936,1918,1893,1875,1948,1905,32,569,500,1260,1,1,6405405,122,-2.38,0.56,12,0.26,-802.00,3427.00,4075,20240830,-53.10,1830,20241210,4.43,2090,-8.56,20250109,1886,1.33,20250204,4075,-53.10,20240830,1830,4.43,20241210,0.00,N,026910,500,32 억,,32211,N,N,0,N,00,N 20250206,150336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1911,0,3,0.00,31214422,16412,304.49,1911,1919,1891,2480,1338,1911,1901.93,0.50,0,119,1961,1936,1918,1893,1875,1948,1905,32,569,500,1260,1,1,6405405,122,-2.38,0.56,12,0.26,-802.00,3427.00,4075,20240830,-53.10,1830,20241210,4.43,2090,-8.56,20250109,1886,1.33,20250204,4075,-53.10,20240830,1830,4.43,20241210,0.00,N,026910,500,32 억,,32211,N,N,0,N,00,N 20250206,140338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1900,-11,5,-0.58,31069917,16336,303.08,1911,1919,1891,2480,1338,1911,1901.93,0.50,0,119,1961,1936,1918,1893,1875,1948,1905,32,569,500,1260,1,1,6405405,122,-2.37,0.55,12,0.26,-802.00,3427.00,4075,20240830,-53.37,1830,20241210,3.83,2090,-9.09,20250109,1886,0.74,20250204,4075,-53.37,20240830,1830,3.83,20241210,0.00,N,026910,500,32 억,,32211,N,N,0,N,00,N diff --git a/026940/price/prices-20250201.csv b/026940/price/prices-20250201.csv index 2e2edbe4d0ab..6058480033c8 100644 --- a/026940/price/prices-20250201.csv +++ b/026940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160342,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2515,-25,5,-0.98,100990850,40008,108.69,2510,2550,2510,3300,1780,2540,2524.27,1.33,0,-8093,2590,2565,2525,2500,2460,2577,2512,100,760,500,1820,5,1,20000000,503,13.90,0.38,12,0.20,181.00,6623.00,3775,20240130,-33.38,2125,20241209,18.35,2615,-3.82,20250116,2340,7.48,20250102,3710,-32.21,20240213,2125,18.35,20241209,3.52,N,026940,500,100 억,,266560,N,N,1,N,00,N +20250207,150344,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2525,-15,5,-0.59,89356830,35383,96.13,2510,2550,2510,3300,1780,2540,2525.42,1.33,0,-7508,2590,2565,2525,2500,2460,2577,2512,100,760,500,1820,5,1,20000000,505,13.95,0.38,12,0.18,181.00,6623.00,3775,20240130,-33.11,2125,20241209,18.82,2615,-3.44,20250116,2340,7.91,20250102,3710,-31.94,20240213,2125,18.82,20241209,3.52,N,026940,500,100 억,,266560,N,N,9,N,00,N +20250207,140342,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2545,5,2,0.20,64458420,25524,69.34,2510,2550,2510,3300,1780,2540,2525.40,1.33,0,-7535,2590,2565,2525,2500,2460,2577,2512,100,760,500,1820,5,1,20000000,509,14.06,0.38,12,0.13,181.00,6623.00,3775,20240130,-32.58,2125,20241209,19.76,2615,-2.68,20250116,2340,8.76,20250102,3710,-31.40,20240213,2125,19.76,20241209,3.52,N,026940,500,100 억,,266560,N,N,9,N,00,N +20250207,130342,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2525,-15,5,-0.59,44200505,17530,47.62,2510,2550,2510,3300,1780,2540,2521.42,1.33,0,-4177,2590,2565,2525,2500,2460,2577,2512,100,760,500,1820,5,1,20000000,505,13.95,0.38,12,0.09,181.00,6623.00,3775,20240130,-33.11,2125,20241209,18.82,2615,-3.44,20250116,2340,7.91,20250102,3710,-31.94,20240213,2125,18.82,20241209,3.52,N,026940,500,100 억,,266560,N,N,9,N,00,N +20250207,120342,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2520,-20,5,-0.79,41753770,16561,44.99,2510,2550,2510,3300,1780,2540,2521.21,1.33,0,-4184,2590,2565,2525,2500,2460,2577,2512,100,760,500,1820,5,1,20000000,504,13.92,0.38,12,0.08,181.00,6623.00,3775,20240130,-33.25,2125,20241209,18.59,2615,-3.63,20250116,2340,7.69,20250102,3710,-32.08,20240213,2125,18.59,20241209,3.52,N,026940,500,100 억,,266560,N,N,9,N,00,N +20250207,110341,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2540,0,3,0.00,35658055,14149,38.44,2510,2550,2510,3300,1780,2540,2520.18,1.33,0,-2154,2590,2565,2525,2500,2460,2577,2512,100,760,500,1820,5,1,20000000,508,14.03,0.38,12,0.07,181.00,6623.00,3775,20240130,-32.72,2125,20241209,19.53,2615,-2.87,20250116,2340,8.55,20250102,3710,-31.54,20240213,2125,19.53,20241209,3.52,N,026940,500,100 억,,266560,N,N,9,N,00,N +20250207,100341,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2510,-30,5,-1.18,20918875,8319,22.60,2510,2550,2510,3300,1780,2540,2514.59,1.33,0,322,2590,2565,2525,2500,2460,2577,2512,100,760,500,1820,5,1,20000000,502,13.87,0.38,12,0.04,181.00,6623.00,3775,20240130,-33.51,2125,20241209,18.12,2615,-4.02,20250116,2340,7.26,20250102,3710,-32.35,20240213,2125,18.12,20241209,3.52,N,026940,500,100 억,,266560,N,N,9,N,00,N +20250207,090344,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2510,-30,5,-1.18,178210,71,0.19,2510,2510,2510,3300,1780,2540,2510.00,1.33,0,-10,2590,2565,2525,2500,2460,2577,2512,100,760,500,1820,5,1,20000000,502,13.87,0.38,12,0.00,181.00,6623.00,3775,20240130,-33.51,2125,20241209,18.12,2615,-4.02,20250116,2340,7.26,20250102,3710,-32.35,20240213,2125,18.12,20241209,3.52,N,026940,500,100 억,,266560,N,N,9,N,00,N 20250206,160335,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2540,20,2,0.79,92780995,36807,66.50,2525,2550,2485,3275,1765,2520,2520.37,1.33,0,-369,2620,2570,2505,2455,2390,2595,2480,100,755,500,1810,5,1,20000000,508,14.03,0.38,12,0.18,181.00,6623.00,3775,20240130,-32.72,2125,20241209,19.53,2615,-2.87,20250116,2340,8.55,20250102,3710,-31.54,20240213,2125,19.53,20241209,3.50,N,026940,500,100 억,,266930,N,N,9,N,00,N 20250206,150336,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2530,10,2,0.40,80548830,31992,57.80,2525,2540,2485,3275,1765,2520,2517.78,1.33,0,409,2620,2570,2505,2455,2390,2595,2480,100,755,500,1810,5,1,20000000,506,13.98,0.38,12,0.16,181.00,6623.00,3775,20240130,-32.98,2125,20241209,19.06,2615,-3.25,20250116,2340,8.12,20250102,3710,-31.81,20240213,2125,19.06,20241209,3.50,N,026940,500,100 억,,266930,N,N,7,N,00,N 20250206,140338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2525,5,2,0.20,66107590,26277,47.48,2525,2540,2485,3275,1765,2520,2515.80,1.33,0,1507,2620,2570,2505,2455,2390,2595,2480,100,755,500,1810,5,1,20000000,505,13.95,0.38,12,0.13,181.00,6623.00,3775,20240130,-33.11,2125,20241209,18.82,2615,-3.44,20250116,2340,7.91,20250102,3710,-31.94,20240213,2125,18.82,20241209,3.50,N,026940,500,100 억,,266930,N,N,7,N,00,N diff --git a/026960/price/prices-20250201.csv b/026960/price/prices-20250201.csv index d010d4b487cc..80a5718476ab 100644 --- a/026960/price/prices-20250201.csv +++ b/026960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160343,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23050,-700,5,-2.95,1710653300,73129,113.41,23750,23800,23050,30850,16650,23750,23393.48,4.46,0,-17407,24416,24082,23566,23232,22716,24250,23400,499,7100,500,18520,50,1,99700000,22981,15.86,1.42,12,0.07,1453.00,16285.00,31700,20241211,-27.29,16920,20240805,36.23,27600,-16.49,20250102,22450,2.67,20250203,31700,-27.29,20241211,16920,36.23,20240805,0.41,N,026960,500,498 억,,4444871,N,N,343,N,00,N +20250207,150344,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23150,-600,5,-2.53,1460022950,62282,96.59,23750,23800,23150,30850,16650,23750,23442.13,4.46,0,-15128,24416,24082,23566,23232,22716,24250,23400,499,7100,500,18520,50,1,99700000,23081,15.93,1.42,12,0.06,1453.00,16285.00,31700,20241211,-26.97,16920,20240805,36.82,27600,-16.12,20250102,22450,3.12,20250203,31700,-26.97,20241211,16920,36.82,20240805,0.41,N,026960,500,498 억,,4444871,N,N,329,N,00,N +20250207,140343,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23200,-550,5,-2.32,1341010400,57150,88.63,23750,23800,23200,30850,16650,23750,23464.75,4.46,0,-14284,24416,24082,23566,23232,22716,24250,23400,499,7100,500,18520,50,1,99700000,23130,15.97,1.42,12,0.06,1453.00,16285.00,31700,20241211,-26.81,16920,20240805,37.12,27600,-15.94,20250102,22450,3.34,20250203,31700,-26.81,20241211,16920,37.12,20240805,0.41,N,026960,500,498 억,,4444871,N,N,329,N,00,N +20250207,130342,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23350,-400,5,-1.68,1096219700,46641,72.33,23750,23800,23300,30850,16650,23750,23503.35,4.46,0,-10003,24416,24082,23566,23232,22716,24250,23400,499,7100,500,18520,50,1,99700000,23280,16.07,1.43,12,0.05,1453.00,16285.00,31700,20241211,-26.34,16920,20240805,38.00,27600,-15.40,20250102,22450,4.01,20250203,31700,-26.34,20241211,16920,38.00,20240805,0.41,N,026960,500,498 억,,4444871,N,N,329,N,00,N +20250207,120342,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23350,-400,5,-1.68,898415600,38172,59.20,23750,23800,23300,30850,16650,23750,23535.98,4.46,0,-9290,24416,24082,23566,23232,22716,24250,23400,499,7100,500,18520,50,1,99700000,23280,16.07,1.43,12,0.04,1453.00,16285.00,31700,20241211,-26.34,16920,20240805,38.00,27600,-15.40,20250102,22450,4.01,20250203,31700,-26.34,20241211,16920,38.00,20240805,0.41,N,026960,500,498 억,,4444871,N,N,329,N,00,N +20250207,110342,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23350,-400,5,-1.68,749343800,31787,49.30,23750,23800,23350,30850,16650,23750,23573.91,4.46,0,-6427,24416,24082,23566,23232,22716,24250,23400,499,7100,500,18520,50,1,99700000,23280,16.07,1.43,12,0.03,1453.00,16285.00,31700,20241211,-26.34,16920,20240805,38.00,27600,-15.40,20250102,22450,4.01,20250203,31700,-26.34,20241211,16920,38.00,20240805,0.41,N,026960,500,498 억,,4444871,N,N,329,N,00,N +20250207,100342,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23500,-250,5,-1.05,608440250,25770,39.96,23750,23800,23400,30850,16650,23750,23610.41,4.46,0,-2724,24416,24082,23566,23232,22716,24250,23400,499,7100,500,18520,50,1,99700000,23430,16.17,1.44,12,0.03,1453.00,16285.00,31700,20241211,-25.87,16920,20240805,38.89,27600,-14.86,20250102,22450,4.68,20250203,31700,-25.87,20241211,16920,38.89,20240805,0.41,N,026960,500,498 억,,4444871,N,N,329,N,00,N +20250207,090344,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23650,-100,5,-0.42,76685450,3231,5.01,23750,23750,23600,30850,16650,23750,23734.28,4.46,0,-2270,24416,24082,23566,23232,22716,24250,23400,499,7100,500,18520,50,1,99700000,23579,16.28,1.45,12,0.00,1453.00,16285.00,31700,20241211,-25.39,16920,20240805,39.78,27600,-14.31,20250102,22450,5.35,20250203,31700,-25.39,20241211,16920,39.78,20240805,0.41,N,026960,500,498 억,,4444871,N,N,329,N,00,N 20250206,160335,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23750,750,2,3.26,1525609900,64440,121.00,23050,23900,23050,29900,16100,23000,23674.74,4.47,0,-13225,23666,23332,23166,22832,22666,23250,22750,499,6900,500,17940,50,1,99700000,23679,16.35,1.46,12,0.06,1453.00,16285.00,31700,20241211,-25.08,16920,20240805,40.37,27600,-13.95,20250102,22450,5.79,20250203,31700,-25.08,20241211,16920,40.37,20240805,0.41,N,026960,500,498 억,,4456891,N,N,317,N,00,N 20250206,150336,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23650,650,2,2.83,1225921800,51801,97.26,23050,23900,23050,29900,16100,23000,23665.99,4.47,0,-9202,23666,23332,23166,22832,22666,23250,22750,499,6900,500,17940,50,1,99700000,23579,16.28,1.45,12,0.05,1453.00,16285.00,31700,20241211,-25.39,16920,20240805,39.78,27600,-14.31,20250102,22450,5.35,20250203,31700,-25.39,20241211,16920,39.78,20240805,0.41,N,026960,500,498 억,,4456891,N,N,1138,N,00,N 20250206,140338,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23650,650,2,2.83,1089347950,46034,86.44,23050,23900,23050,29900,16100,23000,23663.99,4.47,0,-5912,23666,23332,23166,22832,22666,23250,22750,499,6900,500,17940,50,1,99700000,23579,16.28,1.45,12,0.05,1453.00,16285.00,31700,20241211,-25.39,16920,20240805,39.78,27600,-14.31,20250102,22450,5.35,20250203,31700,-25.39,20241211,16920,39.78,20240805,0.41,N,026960,500,498 억,,4456891,N,N,1138,N,00,N diff --git a/027040/price/prices-20250201.csv b/027040/price/prices-20250201.csv index 68ddf533929e..ec6b4a482d6d 100644 --- a/027040/price/prices-20250201.csv +++ b/027040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,227,-6,5,-2.58,18805077,81219,80.15,233,235,227,302,164,233,231.55,0.27,0,-4354,237,234,233,230,229,235,231,348,69,500,150,1,1,69588847,158,-1.09,0.41,12,0.12,-209.00,560.00,527,20240311,-56.93,185,20241209,22.70,337,-32.64,20250110,222,2.25,20250124,527,-56.93,20240311,185,22.70,20241209,0.00,N,027040,500,347 억,,185863,N,N,0,N,00,N +20250207,150344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,230,-3,5,-1.29,16124538,69426,68.51,233,235,230,302,164,233,232.26,0.27,0,-4264,237,234,233,230,229,235,231,348,69,500,150,1,1,69588847,160,-1.10,0.41,12,0.10,-209.00,560.00,527,20240311,-56.36,185,20241209,24.32,337,-31.75,20250110,222,3.60,20250124,527,-56.36,20240311,185,24.32,20241209,0.00,N,027040,500,347 억,,185863,N,N,0,N,00,N +20250207,140343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,232,-1,5,-0.43,13724417,59021,58.24,233,235,230,302,164,233,232.53,0.27,0,-3948,237,234,233,230,229,235,231,348,69,500,150,1,1,69588847,161,-1.11,0.41,12,0.08,-209.00,560.00,527,20240311,-55.98,185,20241209,25.41,337,-31.16,20250110,222,4.50,20250124,527,-55.98,20240311,185,25.41,20241209,0.00,N,027040,500,347 억,,185863,N,N,0,N,00,N +20250207,130343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,233,0,3,0.00,6416755,27535,27.17,233,235,232,302,164,233,233.04,0.27,0,-3764,237,234,233,230,229,235,231,348,69,500,150,1,1,69588847,162,-1.11,0.42,12,0.04,-209.00,560.00,527,20240311,-55.79,185,20241209,25.95,337,-30.86,20250110,222,4.95,20250124,527,-55.79,20240311,185,25.95,20241209,0.00,N,027040,500,347 억,,185863,N,N,0,N,00,N +20250207,120343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,233,0,3,0.00,6276722,26934,26.58,233,235,232,302,164,233,233.04,0.27,0,-3764,237,234,233,230,229,235,231,348,69,500,150,1,1,69588847,162,-1.11,0.42,12,0.04,-209.00,560.00,527,20240311,-55.79,185,20241209,25.95,337,-30.86,20250110,222,4.95,20250124,527,-55.79,20240311,185,25.95,20241209,0.00,N,027040,500,347 억,,185863,N,N,0,N,00,N +20250207,110342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,234,1,2,0.43,5921488,25405,25.07,233,235,232,302,164,233,233.08,0.27,0,-3764,237,234,233,230,229,235,231,348,69,500,150,1,1,69588847,163,-1.12,0.42,12,0.04,-209.00,560.00,527,20240311,-55.60,185,20241209,26.49,337,-30.56,20250110,222,5.41,20250124,527,-55.60,20240311,185,26.49,20241209,0.00,N,027040,500,347 억,,185863,N,N,0,N,00,N +20250207,100342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,235,2,2,0.86,4016793,17235,17.01,233,235,233,302,164,233,233.06,0.27,0,-1249,237,234,233,230,229,235,231,348,69,500,150,1,1,69588847,164,-1.12,0.42,12,0.02,-209.00,560.00,527,20240311,-55.41,185,20241209,27.03,337,-30.27,20250110,222,5.86,20250124,527,-55.41,20240311,185,27.03,20241209,0.00,N,027040,500,347 억,,185863,N,N,0,N,00,N +20250207,090344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,233,0,3,0.00,1167796,5012,4.95,233,233,233,302,164,233,233.00,0.27,0,-737,237,234,233,230,229,235,231,348,69,500,150,1,1,69588847,162,-1.11,0.42,12,0.01,-209.00,560.00,527,20240311,-55.79,185,20241209,25.95,337,-30.86,20250110,222,4.95,20250124,527,-55.79,20240311,185,25.95,20241209,0.00,N,027040,500,347 억,,185863,N,N,0,N,00,N 20250206,160335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,233,0,3,0.00,23614861,101259,112.43,233,236,232,302,164,233,233.21,0.26,0,2065,239,235,232,228,225,238,231,348,69,500,150,1,1,69588847,162,-1.11,0.42,12,0.15,-209.00,560.00,527,20240311,-55.79,185,20241209,25.95,337,-30.86,20250110,222,4.95,20250124,527,-55.79,20240311,185,25.95,20241209,0.00,N,027040,500,347 억,,183798,N,N,0,N,00,N 20250206,150337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,234,1,2,0.43,21902144,93935,104.30,233,236,232,302,164,233,233.16,0.26,0,2569,239,235,232,228,225,238,231,348,69,500,150,1,1,69588847,163,-1.12,0.42,12,0.13,-209.00,560.00,527,20240311,-55.60,185,20241209,26.49,337,-30.56,20250110,222,5.41,20250124,527,-55.60,20240311,185,26.49,20241209,0.00,N,027040,500,347 억,,183798,N,N,0,N,00,N 20250206,140339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,234,1,2,0.43,17834055,76550,85.00,233,236,232,302,164,233,232.97,0.26,0,2570,239,235,232,228,225,238,231,348,69,500,150,1,1,69588847,163,-1.12,0.42,12,0.11,-209.00,560.00,527,20240311,-55.60,185,20241209,26.49,337,-30.56,20250110,222,5.41,20250124,527,-55.60,20240311,185,26.49,20241209,0.00,N,027040,500,347 억,,183798,N,N,0,N,00,N diff --git a/027050/price/prices-20250201.csv b/027050/price/prices-20250201.csv index 9dc010caa876..0ce2ce264b06 100644 --- a/027050/price/prices-20250201.csv +++ b/027050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,-40,5,-1.71,209876195,90516,234.64,2350,2350,2300,3045,1645,2345,2318.69,2.12,0,-37497,2368,2356,2343,2331,2318,2357,2332,200,700,500,1680,5,1,40000000,922,51.22,0.88,12,0.23,45.00,2606.00,4225,20240524,-45.44,2000,20241209,15.25,2600,-11.35,20250117,2270,1.54,20250203,4225,-45.44,20240524,2000,15.25,20241209,3.50,N,027050,500,200 억,,847751,N,N,0,N,00,N +20250207,150345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,-35,5,-1.49,190690455,82191,213.06,2350,2350,2305,3045,1645,2345,2320.09,2.12,0,-33931,2368,2356,2343,2331,2318,2357,2332,200,700,500,1680,5,1,40000000,924,51.33,0.89,12,0.21,45.00,2606.00,4225,20240524,-45.33,2000,20241209,15.50,2600,-11.15,20250117,2270,1.76,20250203,4225,-45.33,20240524,2000,15.50,20241209,3.50,N,027050,500,200 억,,847751,N,N,0,N,00,N +20250207,140343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,-30,5,-1.28,167091565,71963,186.55,2350,2350,2305,3045,1645,2345,2321.91,2.12,0,-32139,2368,2356,2343,2331,2318,2357,2332,200,700,500,1680,5,1,40000000,926,51.44,0.89,12,0.18,45.00,2606.00,4225,20240524,-45.21,2000,20241209,15.75,2600,-10.96,20250117,2270,1.98,20250203,4225,-45.21,20240524,2000,15.75,20241209,3.50,N,027050,500,200 억,,847751,N,N,0,N,00,N +20250207,130343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,-35,5,-1.49,154094280,66351,172.00,2350,2350,2305,3045,1645,2345,2322.41,2.12,0,-30065,2368,2356,2343,2331,2318,2357,2332,200,700,500,1680,5,1,40000000,924,51.33,0.89,12,0.17,45.00,2606.00,4225,20240524,-45.33,2000,20241209,15.50,2600,-11.15,20250117,2270,1.76,20250203,4225,-45.33,20240524,2000,15.50,20241209,3.50,N,027050,500,200 억,,847751,N,N,0,N,00,N +20250207,120343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,-35,5,-1.49,134317760,57792,149.81,2350,2350,2305,3045,1645,2345,2324.16,2.12,0,-23895,2368,2356,2343,2331,2318,2357,2332,200,700,500,1680,5,1,40000000,924,51.33,0.89,12,0.14,45.00,2606.00,4225,20240524,-45.33,2000,20241209,15.50,2600,-11.15,20250117,2270,1.76,20250203,4225,-45.33,20240524,2000,15.50,20241209,3.50,N,027050,500,200 억,,847751,N,N,0,N,00,N +20250207,110342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,-20,5,-0.85,119353635,51311,133.01,2350,2350,2305,3045,1645,2345,2326.08,2.12,0,-23775,2368,2356,2343,2331,2318,2357,2332,200,700,500,1680,5,1,40000000,930,51.67,0.89,12,0.13,45.00,2606.00,4225,20240524,-44.97,2000,20241209,16.25,2600,-10.58,20250117,2270,2.42,20250203,4225,-44.97,20240524,2000,16.25,20241209,3.50,N,027050,500,200 억,,847751,N,N,0,N,00,N +20250207,100342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,-10,5,-0.43,97725505,41975,108.81,2350,2350,2305,3045,1645,2345,2328.18,2.12,0,-21647,2368,2356,2343,2331,2318,2357,2332,200,700,500,1680,5,1,40000000,934,51.89,0.90,12,0.10,45.00,2606.00,4225,20240524,-44.73,2000,20241209,16.75,2600,-10.19,20250117,2270,2.86,20250203,4225,-44.73,20240524,2000,16.75,20241209,3.50,N,027050,500,200 억,,847751,N,N,0,N,00,N +20250207,090344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,-20,5,-0.85,17792030,7641,19.81,2350,2350,2315,3045,1645,2345,2328.49,2.12,0,-5759,2368,2356,2343,2331,2318,2357,2332,200,700,500,1680,5,1,40000000,930,51.67,0.89,12,0.02,45.00,2606.00,4225,20240524,-44.97,2000,20241209,16.25,2600,-10.58,20250117,2270,2.42,20250203,4225,-44.97,20240524,2000,16.25,20241209,3.50,N,027050,500,200 억,,847751,N,N,0,N,00,N 20250206,160336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,15,2,0.64,90139125,38550,58.63,2345,2355,2330,3025,1635,2330,2338.24,2.14,0,-7679,2390,2360,2340,2310,2290,2355,2305,200,695,500,1670,5,1,40000000,938,52.11,0.90,12,0.10,45.00,2606.00,4225,20240524,-44.50,2000,20241209,17.25,2600,-9.81,20250117,2270,3.30,20250203,4225,-44.50,20240524,2000,17.25,20241209,3.48,N,027050,500,200 억,,855430,N,N,0,N,00,N 20250206,150337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,0,3,0.00,83412630,35677,54.26,2345,2355,2330,3025,1635,2330,2337.99,2.14,0,-6707,2390,2360,2340,2310,2290,2355,2305,200,695,500,1670,5,1,40000000,932,51.78,0.89,12,0.09,45.00,2606.00,4225,20240524,-44.85,2000,20241209,16.50,2600,-10.38,20250117,2270,2.64,20250203,4225,-44.85,20240524,2000,16.50,20241209,3.48,N,027050,500,200 억,,855430,N,N,0,N,00,N 20250206,140339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,5,2,0.21,64230635,27457,41.76,2345,2355,2330,3025,1635,2330,2339.32,2.14,0,-3870,2390,2360,2340,2310,2290,2355,2305,200,695,500,1670,5,1,40000000,934,51.89,0.90,12,0.07,45.00,2606.00,4225,20240524,-44.73,2000,20241209,16.75,2600,-10.19,20250117,2270,2.86,20250203,4225,-44.73,20240524,2000,16.75,20241209,3.48,N,027050,500,200 억,,855430,N,N,0,N,00,N diff --git a/027360/price/prices-20250201.csv b/027360/price/prices-20250201.csv index ecddb64dcf69..e30d4e09921a 100644 --- a/027360/price/prices-20250201.csv +++ b/027360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160343,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2365,-20,5,-0.84,1197888730,503008,113.22,2390,2425,2355,3100,1670,2385,2381.46,0.04,0,-22960,2425,2405,2370,2350,2315,2415,2360,605,715,500,1660,5,1,120945406,2860,17.26,1.09,12,0.42,137.00,2166.00,3650,20240621,-35.21,1884,20240909,25.53,2750,-14.00,20250103,2305,2.60,20250131,3650,-35.21,20240621,1884,25.53,20240909,3.33,N,027360,500,604 억,,50833,N,N,6,N,00,N +20250207,150345,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2370,-15,5,-0.63,1133560595,475844,107.10,2390,2425,2355,3100,1670,2385,2382.21,0.04,0,-19388,2425,2405,2370,2350,2315,2415,2360,605,715,500,1660,5,1,120945406,2866,17.30,1.09,12,0.39,137.00,2166.00,3650,20240621,-35.07,1884,20240909,25.80,2750,-13.82,20250103,2305,2.82,20250131,3650,-35.07,20240621,1884,25.80,20240909,3.33,N,027360,500,604 억,,50833,N,N,6,N,00,N +20250207,140343,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2370,-15,5,-0.63,999466090,419170,94.35,2390,2425,2355,3100,1670,2385,2384.39,0.04,0,4040,2425,2405,2370,2350,2315,2415,2360,605,715,500,1660,5,1,120945406,2866,17.30,1.09,12,0.35,137.00,2166.00,3650,20240621,-35.07,1884,20240909,25.80,2750,-13.82,20250103,2305,2.82,20250131,3650,-35.07,20240621,1884,25.80,20240909,3.33,N,027360,500,604 억,,50833,N,N,6,N,00,N +20250207,130343,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2365,-20,5,-0.84,826607670,346216,77.93,2390,2425,2355,3100,1670,2385,2387.55,0.04,0,15099,2425,2405,2370,2350,2315,2415,2360,605,715,500,1660,5,1,120945406,2860,17.26,1.09,12,0.29,137.00,2166.00,3650,20240621,-35.21,1884,20240909,25.53,2750,-14.00,20250103,2305,2.60,20250131,3650,-35.21,20240621,1884,25.53,20240909,3.33,N,027360,500,604 억,,50833,N,N,6,N,00,N +20250207,120343,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2375,-10,5,-0.42,645248735,269686,60.70,2390,2425,2365,3100,1670,2385,2392.59,0.04,0,23646,2425,2405,2370,2350,2315,2415,2360,605,715,500,1660,5,1,120945406,2872,17.34,1.10,12,0.22,137.00,2166.00,3650,20240621,-34.93,1884,20240909,26.06,2750,-13.64,20250103,2305,3.04,20250131,3650,-34.93,20240621,1884,26.06,20240909,3.33,N,027360,500,604 억,,50833,N,N,6,N,00,N +20250207,110342,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2380,-5,5,-0.21,554065830,231268,52.05,2390,2425,2365,3100,1670,2385,2395.77,0.04,0,45175,2425,2405,2370,2350,2315,2415,2360,605,715,500,1660,5,1,120945406,2879,17.37,1.10,12,0.19,137.00,2166.00,3650,20240621,-34.79,1884,20240909,26.33,2750,-13.45,20250103,2305,3.25,20250131,3650,-34.79,20240621,1884,26.33,20240909,3.33,N,027360,500,604 억,,50833,N,N,6,N,00,N +20250207,100342,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2385,0,3,0.00,478007670,199334,44.87,2390,2425,2365,3100,1670,2385,2398.02,0.04,0,64722,2425,2405,2370,2350,2315,2415,2360,605,715,500,1660,5,1,120945406,2885,17.41,1.10,12,0.16,137.00,2166.00,3650,20240621,-34.66,1884,20240909,26.59,2750,-13.27,20250103,2305,3.47,20250131,3650,-34.66,20240621,1884,26.59,20240909,3.33,N,027360,500,604 억,,50833,N,N,6,N,00,N +20250207,090345,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2370,-15,5,-0.63,15056760,6340,1.43,2390,2390,2365,3100,1670,2385,2374.88,0.04,0,-946,2425,2405,2370,2350,2315,2415,2360,605,715,500,1660,5,1,120945406,2866,17.30,1.09,12,0.01,137.00,2166.00,3650,20240621,-35.07,1884,20240909,25.80,2750,-13.82,20250103,2305,2.82,20250131,3650,-35.07,20240621,1884,25.80,20240909,3.33,N,027360,500,604 억,,50833,N,N,6,N,00,N 20250206,160336,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2385,25,2,1.06,1039697645,441117,130.41,2360,2390,2335,3065,1655,2360,2356.96,0.07,0,-39245,2413,2386,2373,2346,2333,2380,2340,605,705,500,1650,5,1,120945406,2885,17.41,1.10,12,0.36,137.00,2166.00,3650,20240621,-34.66,1884,20240909,26.59,2750,-13.27,20250103,2305,3.47,20250131,3650,-34.66,20240621,1884,26.59,20240909,3.26,N,027360,500,604 억,,84928,N,N,6,N,00,N 20250206,150337,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2375,15,2,0.64,967501150,410662,121.41,2360,2390,2335,3065,1655,2360,2355.95,0.07,0,-46742,2413,2386,2373,2346,2333,2380,2340,605,705,500,1650,5,1,120945406,2872,17.34,1.10,12,0.34,137.00,2166.00,3650,20240621,-34.93,1884,20240909,26.06,2750,-13.64,20250103,2305,3.04,20250131,3650,-34.93,20240621,1884,26.06,20240909,3.26,N,027360,500,604 억,,84928,N,N,3,N,00,N 20250206,140339,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2350,-10,5,-0.42,797417360,338870,100.18,2360,2375,2335,3065,1655,2360,2353.17,0.07,0,-38715,2413,2386,2373,2346,2333,2380,2340,605,705,500,1650,5,1,120945406,2842,17.15,1.08,12,0.28,137.00,2166.00,3650,20240621,-35.62,1884,20240909,24.73,2750,-14.55,20250103,2305,1.95,20250131,3650,-35.62,20240621,1884,24.73,20240909,3.26,N,027360,500,604 억,,84928,N,N,3,N,00,N diff --git a/027410/price/prices-20250201.csv b/027410/price/prices-20250201.csv index bd8b9807c6e6..784ca5d4cd22 100644 --- a/027410/price/prices-20250201.csv +++ b/027410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160343,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3440,40,2,1.18,151886555,44649,128.63,3370,3440,3365,4420,2380,3400,3401.76,1.54,0,-14001,3446,3422,3386,3362,3326,3435,3375,957,1020,1000,2510,5,1,95716791,3293,4.23,0.20,12,0.05,813.00,17287.00,4260,20240202,-19.25,3300,20240806,4.24,3505,-1.85,20250109,3305,4.08,20250204,4200,-18.10,20240213,3300,4.24,20240806,0.30,N,027410,1000,957 억,,1476421,N,N,7,N,00,N +20250207,150345,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3395,-5,5,-0.15,88179400,26066,75.10,3370,3410,3365,4420,2380,3400,3382.93,1.54,0,-9943,3446,3422,3386,3362,3326,3435,3375,957,1020,1000,2510,5,1,95716791,3250,4.18,0.20,12,0.03,813.00,17287.00,4260,20240202,-20.31,3300,20240806,2.88,3505,-3.14,20250109,3305,2.72,20250204,4200,-19.17,20240213,3300,2.88,20240806,0.30,N,027410,1000,957 억,,1476421,N,N,63,N,00,N +20250207,140344,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3380,-20,5,-0.59,69126345,20430,58.86,3370,3410,3365,4420,2380,3400,3383.57,1.54,0,-9260,3446,3422,3386,3362,3326,3435,3375,957,1020,1000,2510,5,1,95716791,3235,4.16,0.20,12,0.02,813.00,17287.00,4260,20240202,-20.66,3300,20240806,2.42,3505,-3.57,20250109,3305,2.27,20250204,4200,-19.52,20240213,3300,2.42,20240806,0.30,N,027410,1000,957 억,,1476421,N,N,63,N,00,N +20250207,130343,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3385,-15,5,-0.44,62979575,18613,53.62,3370,3410,3365,4420,2380,3400,3383.63,1.54,0,-8266,3446,3422,3386,3362,3326,3435,3375,957,1020,1000,2510,5,1,95716791,3240,4.16,0.20,12,0.02,813.00,17287.00,4260,20240202,-20.54,3300,20240806,2.58,3505,-3.42,20250109,3305,2.42,20250204,4200,-19.40,20240213,3300,2.58,20240806,0.30,N,027410,1000,957 억,,1476421,N,N,63,N,00,N +20250207,120343,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3385,-15,5,-0.44,50227575,14843,42.76,3370,3410,3365,4420,2380,3400,3383.92,1.54,0,-7504,3446,3422,3386,3362,3326,3435,3375,957,1020,1000,2510,5,1,95716791,3240,4.16,0.20,12,0.02,813.00,17287.00,4260,20240202,-20.54,3300,20240806,2.58,3505,-3.42,20250109,3305,2.42,20250204,4200,-19.40,20240213,3300,2.58,20240806,0.30,N,027410,1000,957 억,,1476421,N,N,63,N,00,N +20250207,110343,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3385,-15,5,-0.44,29579940,8750,25.21,3370,3410,3370,4420,2380,3400,3380.56,1.54,0,-4123,3446,3422,3386,3362,3326,3435,3375,957,1020,1000,2510,5,1,95716791,3240,4.16,0.20,12,0.01,813.00,17287.00,4260,20240202,-20.54,3300,20240806,2.58,3505,-3.42,20250109,3305,2.42,20250204,4200,-19.40,20240213,3300,2.58,20240806,0.30,N,027410,1000,957 억,,1476421,N,N,63,N,00,N +20250207,100343,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3380,-20,5,-0.59,12011445,3546,10.22,3370,3410,3370,4420,2380,3400,3387.32,1.54,0,-2206,3446,3422,3386,3362,3326,3435,3375,957,1020,1000,2510,5,1,95716791,3235,4.16,0.20,12,0.00,813.00,17287.00,4260,20240202,-20.66,3300,20240806,2.42,3505,-3.57,20250109,3305,2.27,20250204,4200,-19.52,20240213,3300,2.42,20240806,0.30,N,027410,1000,957 억,,1476421,N,N,63,N,00,N +20250207,090345,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3405,5,2,0.15,2420685,715,2.06,3370,3410,3370,4420,2380,3400,3385.57,1.54,0,-679,3446,3422,3386,3362,3326,3435,3375,957,1020,1000,2510,5,1,95716791,3259,4.19,0.20,12,0.00,813.00,17287.00,4260,20240202,-20.07,3300,20240806,3.18,3505,-2.85,20250109,3305,3.03,20250204,4200,-18.93,20240213,3300,3.18,20240806,0.30,N,027410,1000,957 억,,1476421,N,N,63,N,00,N 20250206,160336,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3400,50,2,1.49,117432000,34708,50.26,3350,3410,3350,4355,2345,3350,3383.43,1.54,0,5772,3463,3406,3378,3321,3293,3392,3307,957,1005,1000,2470,5,1,95716791,3254,4.18,0.20,12,0.04,813.00,17287.00,4260,20240202,-20.19,3300,20240806,3.03,3505,-3.00,20250109,3305,2.87,20250204,4200,-19.05,20240213,3300,3.03,20240806,0.30,N,027410,1000,957 억,,1470006,N,N,63,N,00,N 20250206,150337,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3390,40,2,1.19,110238685,32589,47.19,3350,3410,3350,4355,2345,3350,3382.70,1.54,0,4983,3463,3406,3378,3321,3293,3392,3307,957,1005,1000,2470,5,1,95716791,3245,4.17,0.20,12,0.03,813.00,17287.00,4260,20240202,-20.42,3300,20240806,2.73,3505,-3.28,20250109,3305,2.57,20250204,4200,-19.29,20240213,3300,2.73,20240806,0.30,N,027410,1000,957 억,,1470006,N,N,28,N,00,N 20250206,140339,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3395,45,2,1.34,97843780,28926,41.89,3350,3410,3350,4355,2345,3350,3382.55,1.54,0,5611,3463,3406,3378,3321,3293,3392,3307,957,1005,1000,2470,5,1,95716791,3250,4.18,0.20,12,0.03,813.00,17287.00,4260,20240202,-20.31,3300,20240806,2.88,3505,-3.14,20250109,3305,2.72,20250204,4200,-19.17,20240213,3300,2.88,20240806,0.30,N,027410,1000,957 억,,1470006,N,N,28,N,00,N diff --git a/027580/price/prices-20250201.csv b/027580/price/prices-20250201.csv index 8f2c92831b09..e18c9420b981 100644 --- a/027580/price/prices-20250201.csv +++ b/027580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1323,-7,5,-0.53,1584392326,1194069,27.64,1340,1343,1301,1729,931,1330,1326.90,1.08,0,91679,1447,1388,1351,1292,1255,1370,1274,296,399,500,850,1,1,59181279,783,189.00,1.15,12,2.02,7.00,1148.00,2595,20240131,-49.02,982,20241115,34.73,1539,-14.04,20250204,1182,11.93,20250131,2385,-44.53,20240215,982,34.73,20241115,4.83,N,027580,500,295 억,,640590,N,N,0,N,00,N +20250207,150345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1326,-4,5,-0.30,1377515146,1037623,24.02,1340,1343,1301,1729,931,1330,1327.56,1.08,0,37280,1447,1388,1351,1292,1255,1370,1274,296,399,500,850,1,1,59181279,785,189.43,1.16,12,1.75,7.00,1148.00,2595,20240131,-48.90,982,20241115,35.03,1539,-13.84,20250204,1182,12.18,20250131,2385,-44.40,20240215,982,35.03,20241115,4.83,N,027580,500,295 억,,640590,N,N,0,N,00,N +20250207,140344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1332,2,2,0.15,1242606446,935862,21.66,1340,1343,1301,1729,931,1330,1327.76,1.08,0,19743,1447,1388,1351,1292,1255,1370,1274,296,399,500,850,1,1,59181279,788,190.29,1.16,12,1.58,7.00,1148.00,2595,20240131,-48.67,982,20241115,35.64,1539,-13.45,20250204,1182,12.69,20250131,2385,-44.15,20240215,982,35.64,20241115,4.83,N,027580,500,295 억,,640590,N,N,0,N,00,N +20250207,130344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1319,-11,5,-0.83,1054073504,793034,18.36,1340,1343,1301,1729,931,1330,1329.16,1.08,0,-4255,1447,1388,1351,1292,1255,1370,1274,296,399,500,850,1,1,59181279,781,188.43,1.15,12,1.34,7.00,1148.00,2595,20240131,-49.17,982,20241115,34.32,1539,-14.29,20250204,1182,11.59,20250131,2385,-44.70,20240215,982,34.32,20241115,4.83,N,027580,500,295 억,,640590,N,N,0,N,00,N +20250207,120344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1334,4,2,0.30,765195778,574556,13.30,1340,1343,1320,1729,931,1330,1331.81,1.08,0,-19154,1447,1388,1351,1292,1255,1370,1274,296,399,500,850,1,1,59181279,789,190.57,1.16,12,0.97,7.00,1148.00,2595,20240131,-48.59,982,20241115,35.85,1539,-13.32,20250204,1182,12.86,20250131,2385,-44.07,20240215,982,35.85,20241115,4.83,N,027580,500,295 억,,640590,N,N,0,N,00,N +20250207,110343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1337,7,2,0.53,646425544,485624,11.24,1340,1343,1320,1729,931,1330,1331.13,1.08,0,-27715,1447,1388,1351,1292,1255,1370,1274,296,399,500,850,1,1,59181279,791,191.00,1.16,12,0.82,7.00,1148.00,2595,20240131,-48.48,982,20241115,36.15,1539,-13.13,20250204,1182,13.11,20250131,2385,-43.94,20240215,982,36.15,20241115,4.83,N,027580,500,295 억,,640590,N,N,0,N,00,N +20250207,100343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1325,-5,5,-0.38,402379344,301855,6.99,1340,1343,1322,1729,931,1330,1333.04,1.08,0,-33705,1447,1388,1351,1292,1255,1370,1274,296,399,500,850,1,1,59181279,784,189.29,1.15,12,0.51,7.00,1148.00,2595,20240131,-48.94,982,20241115,34.93,1539,-13.91,20250204,1182,12.10,20250131,2385,-44.44,20240215,982,34.93,20241115,4.83,N,027580,500,295 억,,640590,N,N,0,N,00,N +20250207,090345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1326,-4,5,-0.30,79321274,59442,1.38,1340,1343,1323,1729,931,1330,1334.60,1.08,0,-14598,1447,1388,1351,1292,1255,1370,1274,296,399,500,850,1,1,59181279,785,189.43,1.16,12,0.10,7.00,1148.00,2595,20240131,-48.90,982,20241115,35.03,1539,-13.84,20250204,1182,12.18,20250131,2385,-44.40,20240215,982,35.03,20241115,4.83,N,027580,500,295 억,,640590,N,N,0,N,00,N 20250206,160336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1330,-76,5,-5.41,5779628810,4273704,110.61,1368,1410,1314,1827,985,1406,1352.40,1.27,0,-110903,1453,1429,1403,1379,1353,1441,1391,296,421,500,890,1,1,59181279,787,190.00,1.16,12,7.22,7.00,1148.00,2595,20240131,-48.75,982,20241115,35.44,1539,-13.58,20250204,1182,12.52,20250131,2385,-44.23,20240215,982,35.44,20241115,4.44,N,027580,500,295 억,,750594,N,N,0,N,00,N 20250206,150338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1329,-77,5,-5.48,5410799219,3995420,103.41,1368,1410,1322,1827,985,1406,1354.25,1.27,0,-103521,1453,1429,1403,1379,1353,1441,1391,296,421,500,890,1,1,59181279,787,189.86,1.16,12,6.75,7.00,1148.00,2595,20240131,-48.79,982,20241115,35.34,1539,-13.65,20250204,1182,12.44,20250131,2385,-44.28,20240215,982,35.34,20241115,4.44,N,027580,500,295 억,,750594,N,N,0,N,00,N 20250206,140340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1347,-59,5,-4.20,4902500388,3613971,93.54,1368,1410,1322,1827,985,1406,1356.54,1.27,0,-127091,1453,1429,1403,1379,1353,1441,1391,296,421,500,890,1,1,59181279,797,192.43,1.17,12,6.11,7.00,1148.00,2595,20240131,-48.09,982,20241115,37.17,1539,-12.48,20250204,1182,13.96,20250131,2385,-43.52,20240215,982,37.17,20241115,4.44,N,027580,500,295 억,,750594,N,N,0,N,00,N diff --git a/027710/price/prices-20250201.csv b/027710/price/prices-20250201.csv index 09bc678f0731..1b52c95e1021 100644 --- a/027710/price/prices-20250201.csv +++ b/027710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1188,-14,5,-1.16,133315555,112066,72.45,1195,1206,1184,1562,842,1202,1189.62,1.15,0,-52553,1225,1213,1206,1194,1187,1210,1191,575,360,500,880,1,1,111416600,1324,13.20,0.62,12,0.10,90.00,1910.00,1757,20240617,-32.38,1002,20241210,18.56,1231,-3.49,20250113,1138,4.39,20250102,1757,-32.38,20240617,1002,18.56,20241210,0.96,N,027710,500,575 억,,1285347,N,N,1,N,00,N +20250207,150346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1192,-10,5,-0.83,127728736,107364,69.41,1195,1206,1184,1562,842,1202,1189.68,1.15,0,-51172,1225,1213,1206,1194,1187,1210,1191,575,360,500,880,1,1,111416600,1328,13.24,0.62,12,0.10,90.00,1910.00,1757,20240617,-32.16,1002,20241210,18.96,1231,-3.17,20250113,1138,4.75,20250102,1757,-32.16,20240617,1002,18.96,20241210,0.96,N,027710,500,575 억,,1285347,N,N,144,N,00,N +20250207,140344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1188,-14,5,-1.16,102679573,86278,55.78,1195,1206,1184,1562,842,1202,1190.10,1.15,0,-42637,1225,1213,1206,1194,1187,1210,1191,575,360,500,880,1,1,111416600,1324,13.20,0.62,12,0.08,90.00,1910.00,1757,20240617,-32.38,1002,20241210,18.56,1231,-3.49,20250113,1138,4.39,20250102,1757,-32.38,20240617,1002,18.56,20241210,0.96,N,027710,500,575 억,,1285347,N,N,144,N,00,N +20250207,130344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1186,-16,5,-1.33,94535130,79415,51.34,1195,1206,1184,1562,842,1202,1190.39,1.15,0,-40279,1225,1213,1206,1194,1187,1210,1191,575,360,500,880,1,1,111416600,1321,13.18,0.62,12,0.07,90.00,1910.00,1757,20240617,-32.50,1002,20241210,18.36,1231,-3.66,20250113,1138,4.22,20250102,1757,-32.50,20240617,1002,18.36,20241210,0.96,N,027710,500,575 억,,1285347,N,N,144,N,00,N +20250207,120344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1192,-10,5,-0.83,64488623,54101,34.98,1195,1206,1187,1562,842,1202,1192.00,1.15,0,-24714,1225,1213,1206,1194,1187,1210,1191,575,360,500,880,1,1,111416600,1328,13.24,0.62,12,0.05,90.00,1910.00,1757,20240617,-32.16,1002,20241210,18.96,1231,-3.17,20250113,1138,4.75,20250102,1757,-32.16,20240617,1002,18.96,20241210,0.96,N,027710,500,575 억,,1285347,N,N,144,N,00,N +20250207,110343,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1188,-14,5,-1.16,53408127,44773,28.95,1195,1206,1187,1562,842,1202,1192.86,1.15,0,-21558,1225,1213,1206,1194,1187,1210,1191,575,360,500,880,1,1,111416600,1324,13.20,0.62,12,0.04,90.00,1910.00,1757,20240617,-32.38,1002,20241210,18.56,1231,-3.49,20250113,1138,4.39,20250102,1757,-32.38,20240617,1002,18.56,20241210,0.96,N,027710,500,575 억,,1285347,N,N,144,N,00,N +20250207,100343,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1196,-6,5,-0.50,28180010,23570,15.24,1195,1206,1192,1562,842,1202,1195.59,1.15,0,-14543,1225,1213,1206,1194,1187,1210,1191,575,360,500,880,1,1,111416600,1333,13.29,0.63,12,0.02,90.00,1910.00,1757,20240617,-31.93,1002,20241210,19.36,1231,-2.84,20250113,1138,5.10,20250102,1757,-31.93,20240617,1002,19.36,20241210,0.96,N,027710,500,575 억,,1285347,N,N,144,N,00,N +20250207,090345,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1204,2,2,0.17,767535,642,0.42,1195,1204,1195,1562,842,1202,1195.54,1.15,0,-86,1225,1213,1206,1194,1187,1210,1191,575,360,500,880,1,1,111416600,1341,13.38,0.63,12,0.00,90.00,1910.00,1757,20240617,-31.47,1002,20241210,20.16,1231,-2.19,20250113,1138,5.80,20250102,1757,-31.47,20240617,1002,20.16,20241210,0.96,N,027710,500,575 억,,1285347,N,N,144,N,00,N 20250206,160336,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1202,-16,5,-1.31,186924084,154595,58.41,1206,1218,1199,1583,853,1218,1209.12,1.20,0,-59485,1239,1228,1207,1196,1175,1234,1202,575,365,500,900,1,1,111416600,1339,13.36,0.63,12,0.14,90.00,1910.00,1757,20240617,-31.59,1002,20241210,19.96,1231,-2.36,20250113,1138,5.62,20250102,1757,-31.59,20240617,1002,19.96,20241210,0.99,N,027710,500,575 억,,1340513,N,N,144,N,00,N 20250206,150338,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1206,-12,5,-0.99,171850466,142055,53.67,1206,1218,1199,1583,853,1218,1209.74,1.20,0,-57193,1239,1228,1207,1196,1175,1234,1202,575,365,500,900,1,1,111416600,1344,13.40,0.63,12,0.13,90.00,1910.00,1757,20240617,-31.36,1002,20241210,20.36,1231,-2.03,20250113,1138,5.98,20250102,1757,-31.36,20240617,1002,20.36,20241210,0.99,N,027710,500,575 억,,1340513,N,N,334,N,00,N 20250206,140340,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1207,-11,5,-0.90,145609206,120216,45.42,1206,1218,1202,1583,853,1218,1211.23,1.20,0,-46405,1239,1228,1207,1196,1175,1234,1202,575,365,500,900,1,1,111416600,1345,13.41,0.63,12,0.11,90.00,1910.00,1757,20240617,-31.30,1002,20241210,20.46,1231,-1.95,20250113,1138,6.06,20250102,1757,-31.30,20240617,1002,20.46,20241210,0.99,N,027710,500,575 억,,1340513,N,N,334,N,00,N diff --git a/027740/price/prices-20250201.csv b/027740/price/prices-20250201.csv index 7231ad3969eb..ffb6481e3ed6 100644 --- a/027740/price/prices-20250201.csv +++ b/027740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160344,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,865,12,2,1.41,79530829,92571,116.09,855,870,853,1108,598,853,859.13,0.36,0,4702,859,855,852,848,845,858,851,318,255,500,630,1,1,63511228,549,-36.04,1.18,12,0.15,-24.00,732.00,1440,20240612,-39.93,780,20241209,10.90,870,-0.57,20250207,818,5.75,20250102,1440,-39.93,20240612,780,10.90,20241209,0.23,N,027740,500,317 억,,230342,N,N,2,N,00,N +20250207,150346,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,865,12,2,1.41,73360493,85457,107.17,855,869,853,1108,598,853,858.45,0.36,0,4685,859,855,852,848,845,858,851,318,255,500,630,1,1,63511228,549,-36.04,1.18,12,0.13,-24.00,732.00,1440,20240612,-39.93,780,20241209,10.90,869,-0.46,20250207,818,5.75,20250102,1440,-39.93,20240612,780,10.90,20241209,0.23,N,027740,500,317 억,,230342,N,N,32,N,00,N +20250207,140344,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,860,7,2,0.82,46203099,53991,67.71,855,860,853,1108,598,853,855.76,0.36,0,2933,859,855,852,848,845,858,851,318,255,500,630,1,1,63511228,546,-35.83,1.17,12,0.09,-24.00,732.00,1440,20240612,-40.28,780,20241209,10.26,862,-0.23,20250109,818,5.13,20250102,1440,-40.28,20240612,780,10.26,20241209,0.23,N,027740,500,317 억,,230342,N,N,32,N,00,N +20250207,130344,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,857,4,2,0.47,30764337,35999,45.14,855,858,853,1108,598,853,854.59,0.36,0,499,859,855,852,848,845,858,851,318,255,500,630,1,1,63511228,544,-35.71,1.17,12,0.06,-24.00,732.00,1440,20240612,-40.49,780,20241209,9.87,862,-0.58,20250109,818,4.77,20250102,1440,-40.49,20240612,780,9.87,20241209,0.23,N,027740,500,317 억,,230342,N,N,32,N,00,N +20250207,120344,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,853,0,3,0.00,21278283,24912,31.24,855,858,853,1108,598,853,854.14,0.36,0,218,859,855,852,848,845,858,851,318,255,500,630,1,1,63511228,542,-35.54,1.17,12,0.04,-24.00,732.00,1440,20240612,-40.76,780,20241209,9.36,862,-1.04,20250109,818,4.28,20250102,1440,-40.76,20240612,780,9.36,20241209,0.23,N,027740,500,317 억,,230342,N,N,32,N,00,N +20250207,110343,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,854,1,2,0.12,7997151,9364,11.74,855,858,853,1108,598,853,854.03,0.36,0,-84,859,855,852,848,845,858,851,318,255,500,630,1,1,63511228,542,-35.58,1.17,12,0.01,-24.00,732.00,1440,20240612,-40.69,780,20241209,9.49,862,-0.93,20250109,818,4.40,20250102,1440,-40.69,20240612,780,9.49,20241209,0.23,N,027740,500,317 억,,230342,N,N,32,N,00,N +20250207,100343,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,855,2,2,0.23,5621833,6580,8.25,855,858,853,1108,598,853,854.38,0.36,0,-84,859,855,852,848,845,858,851,318,255,500,630,1,1,63511228,543,-35.62,1.17,12,0.01,-24.00,732.00,1440,20240612,-40.62,780,20241209,9.62,862,-0.81,20250109,818,4.52,20250102,1440,-40.62,20240612,780,9.62,20241209,0.23,N,027740,500,317 억,,230342,N,N,32,N,00,N +20250207,090346,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,854,1,2,0.12,309265,362,0.45,855,857,854,1108,598,853,854.32,0.36,0,-31,859,855,852,848,845,858,851,318,255,500,630,1,1,63511228,542,-35.58,1.17,12,0.00,-24.00,732.00,1440,20240612,-40.69,780,20241209,9.49,862,-0.93,20250109,818,4.40,20250102,1440,-40.69,20240612,780,9.49,20241209,0.23,N,027740,500,317 억,,230342,N,N,32,N,00,N 20250206,160337,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,853,4,2,0.47,67474799,79243,92.25,852,856,849,1103,595,849,851.49,0.35,0,7106,854,851,847,844,840,853,846,318,254,500,620,1,1,63511228,542,-35.54,1.17,12,0.12,-24.00,732.00,1440,20240612,-40.76,780,20241209,9.36,862,-1.04,20250109,818,4.28,20250102,1440,-40.76,20240612,780,9.36,20241209,0.23,N,027740,500,317 억,,223236,N,N,32,N,00,N 20250206,150338,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,855,6,2,0.71,65491694,76920,89.54,852,856,849,1103,595,849,851.43,0.35,0,5879,854,851,847,844,840,853,846,318,254,500,620,1,1,63511228,543,-35.62,1.17,12,0.12,-24.00,732.00,1440,20240612,-40.62,780,20241209,9.62,862,-0.81,20250109,818,4.52,20250102,1440,-40.62,20240612,780,9.62,20241209,0.23,N,027740,500,317 억,,223236,N,N,19,N,00,N 20250206,140340,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,853,4,2,0.47,49999719,58782,68.43,852,853,849,1103,595,849,850.60,0.35,0,4797,854,851,847,844,840,853,846,318,254,500,620,1,1,63511228,542,-35.54,1.17,12,0.09,-24.00,732.00,1440,20240612,-40.76,780,20241209,9.36,862,-1.04,20250109,818,4.28,20250102,1440,-40.76,20240612,780,9.36,20241209,0.23,N,027740,500,317 억,,223236,N,N,19,N,00,N diff --git a/027830/price/prices-20250201.csv b/027830/price/prices-20250201.csv index 27f13aacf270..5ac90f95c91b 100644 --- a/027830/price/prices-20250201.csv +++ b/027830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1745,-91,5,-4.96,1490285544,838778,175.70,1840,1840,1741,2385,1286,1836,1777.32,0.71,0,-55965,1912,1874,1855,1817,1798,1864,1807,270,549,500,1170,1,1,54000000,942,38.78,1.11,12,1.55,45.00,1573.00,2910,20240603,-40.03,1302,20241209,34.02,2100,-16.90,20250103,1741,0.23,20250207,2910,-40.03,20240603,1302,34.02,20241209,4.98,N,027830,500,270 억,,384208,N,N,0,N,00,N +20250207,150346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1746,-90,5,-4.90,1363108988,765888,160.43,1840,1840,1745,2385,1286,1836,1779.78,0.71,0,-45628,1912,1874,1855,1817,1798,1864,1807,270,549,500,1170,1,1,54000000,943,38.80,1.11,12,1.42,45.00,1573.00,2910,20240603,-40.00,1302,20241209,34.10,2100,-16.86,20250103,1745,0.06,20250207,2910,-40.00,20240603,1302,34.10,20241209,4.98,N,027830,500,270 억,,384208,N,N,0,N,00,N +20250207,140345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1770,-66,5,-3.59,1135288634,636037,133.23,1840,1840,1755,2385,1286,1836,1784.94,0.71,0,-8578,1912,1874,1855,1817,1798,1864,1807,270,549,500,1170,1,1,54000000,956,39.33,1.13,12,1.18,45.00,1573.00,2910,20240603,-39.18,1302,20241209,35.94,2100,-15.71,20250103,1755,0.85,20250207,2910,-39.18,20240603,1302,35.94,20241209,4.98,N,027830,500,270 억,,384208,N,N,0,N,00,N +20250207,130344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1759,-77,5,-4.19,1047147660,585954,122.74,1840,1840,1755,2385,1286,1836,1787.08,0.71,0,-7485,1912,1874,1855,1817,1798,1864,1807,270,549,500,1170,1,1,54000000,950,39.09,1.12,12,1.09,45.00,1573.00,2910,20240603,-39.55,1302,20241209,35.10,2100,-16.24,20250103,1755,0.23,20250207,2910,-39.55,20240603,1302,35.10,20241209,4.98,N,027830,500,270 억,,384208,N,N,0,N,00,N +20250207,120344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1764,-72,5,-3.92,931440873,520330,108.99,1840,1840,1755,2385,1286,1836,1790.10,0.71,0,1141,1912,1874,1855,1817,1798,1864,1807,270,549,500,1170,1,1,54000000,953,39.20,1.12,12,0.96,45.00,1573.00,2910,20240603,-39.38,1302,20241209,35.48,2100,-16.00,20250103,1755,0.51,20250207,2910,-39.38,20240603,1302,35.48,20241209,4.98,N,027830,500,270 억,,384208,N,N,0,N,00,N +20250207,110344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1770,-66,5,-3.59,785647048,437672,91.68,1840,1840,1768,2385,1286,1836,1795.06,0.71,0,3593,1912,1874,1855,1817,1798,1864,1807,270,549,500,1170,1,1,54000000,956,39.33,1.13,12,0.81,45.00,1573.00,2910,20240603,-39.18,1302,20241209,35.94,2100,-15.71,20250103,1768,0.11,20250207,2910,-39.18,20240603,1302,35.94,20241209,4.98,N,027830,500,270 억,,384208,N,N,0,N,00,N +20250207,100344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1794,-42,5,-2.29,460727190,255360,53.49,1840,1840,1789,2385,1286,1836,1804.23,0.71,0,6520,1912,1874,1855,1817,1798,1864,1807,270,549,500,1170,1,1,54000000,969,39.87,1.14,12,0.47,45.00,1573.00,2910,20240603,-38.35,1302,20241209,37.79,2100,-14.57,20250103,1789,0.28,20250207,2910,-38.35,20240603,1302,37.79,20241209,4.98,N,027830,500,270 억,,384208,N,N,0,N,00,N +20250207,090346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1831,-5,5,-0.27,26495852,14476,3.03,1840,1840,1815,2385,1286,1836,1830.33,0.71,0,-11115,1912,1874,1855,1817,1798,1864,1807,270,549,500,1170,1,1,54000000,989,40.69,1.16,12,0.03,45.00,1573.00,2910,20240603,-37.08,1302,20241209,40.63,2100,-12.81,20250103,1801,1.67,20250114,2910,-37.08,20240603,1302,40.63,20241209,4.98,N,027830,500,270 억,,384208,N,N,0,N,00,N 20250206,160337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1836,-18,5,-0.97,872740847,470394,52.79,1853,1893,1836,2410,1298,1854,1855.42,0.95,0,-129411,1955,1904,1879,1828,1803,1892,1816,270,556,500,1180,1,1,54000000,991,40.80,1.17,12,0.87,45.00,1573.00,2910,20240603,-36.91,1302,20241209,41.01,2100,-12.57,20250103,1801,1.94,20250114,2910,-36.91,20240603,1302,41.01,20241209,5.19,N,027830,500,270 억,,512751,N,N,0,N,00,N 20250206,150338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1840,-14,5,-0.76,784786992,422528,47.41,1853,1893,1838,2410,1298,1854,1857.36,0.95,0,-116353,1955,1904,1879,1828,1803,1892,1816,270,556,500,1180,1,1,54000000,994,40.89,1.17,12,0.78,45.00,1573.00,2910,20240603,-36.77,1302,20241209,41.32,2100,-12.38,20250103,1801,2.17,20250114,2910,-36.77,20240603,1302,41.32,20241209,5.19,N,027830,500,270 억,,512751,N,N,0,N,00,N 20250206,140340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1841,-13,5,-0.70,716732824,385579,43.27,1853,1893,1841,2410,1298,1854,1858.85,0.95,0,-98491,1955,1904,1879,1828,1803,1892,1816,270,556,500,1180,1,1,54000000,994,40.91,1.17,12,0.71,45.00,1573.00,2910,20240603,-36.74,1302,20241209,41.40,2100,-12.33,20250103,1801,2.22,20250114,2910,-36.74,20240603,1302,41.40,20241209,5.19,N,027830,500,270 억,,512751,N,N,0,N,00,N diff --git a/027970/price/prices-20250201.csv b/027970/price/prices-20250201.csv index 6c4448cd80ae..2893c30394ac 100644 --- a/027970/price/prices-20250201.csv +++ b/027970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160345,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,827,-4,5,-0.48,81308599,99066,246.27,823,830,816,1080,582,831,820.75,0.13,0,-9606,837,833,828,824,819,836,827,1902,249,1000,590,1,1,190178237,1573,-1.40,0.36,12,0.05,-591.00,2306.00,1396,20241015,-40.76,740,20241209,11.76,894,-7.49,20250108,811,1.97,20250203,1396,-40.76,20241015,740,11.76,20241209,0.31,N,027970,1000,1901 억,,246203,N,N,1,N,00,N +20250207,150346,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,821,-10,5,-1.20,78220335,95321,236.96,823,830,816,1080,582,831,820.60,0.13,0,-8069,837,833,828,824,819,836,827,1902,249,1000,590,1,1,190178237,1561,-1.39,0.36,12,0.05,-591.00,2306.00,1396,20241015,-41.19,740,20241209,10.95,894,-8.17,20250108,811,1.23,20250203,1396,-41.19,20241015,740,10.95,20241209,0.31,N,027970,1000,1901 억,,246203,N,N,30,N,00,N +20250207,140345,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,820,-11,5,-1.32,51551303,62692,155.85,823,830,819,1080,582,831,822.29,0.13,0,-7676,837,833,828,824,819,836,827,1902,249,1000,590,1,1,190178237,1559,-1.39,0.36,12,0.03,-591.00,2306.00,1396,20241015,-41.26,740,20241209,10.81,894,-8.28,20250108,811,1.11,20250203,1396,-41.26,20241015,740,10.81,20241209,0.31,N,027970,1000,1901 억,,246203,N,N,30,N,00,N +20250207,130344,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,820,-11,5,-1.32,44717886,54358,135.13,823,830,820,1080,582,831,822.66,0.13,0,-6707,837,833,828,824,819,836,827,1902,249,1000,590,1,1,190178237,1559,-1.39,0.36,12,0.03,-591.00,2306.00,1396,20241015,-41.26,740,20241209,10.81,894,-8.28,20250108,811,1.11,20250203,1396,-41.26,20241015,740,10.81,20241209,0.31,N,027970,1000,1901 억,,246203,N,N,30,N,00,N +20250207,120345,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,821,-10,5,-1.20,31804460,38641,96.06,823,830,821,1080,582,831,823.08,0.13,0,-5194,837,833,828,824,819,836,827,1902,249,1000,590,1,1,190178237,1561,-1.39,0.36,12,0.02,-591.00,2306.00,1396,20241015,-41.19,740,20241209,10.95,894,-8.17,20250108,811,1.23,20250203,1396,-41.19,20241015,740,10.95,20241209,0.31,N,027970,1000,1901 억,,246203,N,N,30,N,00,N +20250207,110344,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,821,-10,5,-1.20,29041765,35276,87.69,823,830,821,1080,582,831,823.27,0.13,0,-4738,837,833,828,824,819,836,827,1902,249,1000,590,1,1,190178237,1561,-1.39,0.36,12,0.02,-591.00,2306.00,1396,20241015,-41.19,740,20241209,10.95,894,-8.17,20250108,811,1.23,20250203,1396,-41.19,20241015,740,10.95,20241209,0.31,N,027970,1000,1901 억,,246203,N,N,30,N,00,N +20250207,100344,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,823,-8,5,-0.96,21592719,26220,65.18,823,830,822,1080,582,831,823.52,0.13,0,-2248,837,833,828,824,819,836,827,1902,249,1000,590,1,1,190178237,1565,-1.39,0.36,12,0.01,-591.00,2306.00,1396,20241015,-41.05,740,20241209,11.22,894,-7.94,20250108,811,1.48,20250203,1396,-41.05,20241015,740,11.22,20241209,0.31,N,027970,1000,1901 억,,246203,N,N,30,N,00,N +20250207,090346,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,823,-8,5,-0.96,749759,911,2.26,823,829,823,1080,582,831,823.01,0.13,0,-811,837,833,828,824,819,836,827,1902,249,1000,590,1,1,190178237,1565,-1.39,0.36,12,0.00,-591.00,2306.00,1396,20241015,-41.05,740,20241209,11.22,894,-7.94,20250108,811,1.48,20250203,1396,-41.05,20241015,740,11.22,20241209,0.31,N,027970,1000,1901 억,,246203,N,N,30,N,00,N 20250206,160337,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,831,4,2,0.48,33249336,40217,67.21,827,832,823,1075,579,827,826.75,0.13,0,1291,836,831,825,820,814,834,823,1902,248,1000,590,1,1,190178237,1580,-1.41,0.36,12,0.02,-591.00,2306.00,1396,20241015,-40.47,740,20241209,12.30,894,-7.05,20250108,811,2.47,20250203,1396,-40.47,20241015,740,12.30,20241209,0.31,N,027970,1000,1901 억,,248802,N,N,30,N,00,N 20250206,150339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,827,0,3,0.00,29698942,35943,60.07,827,832,823,1075,579,827,826.28,0.13,0,-2493,836,831,825,820,814,834,823,1902,248,1000,590,1,1,190178237,1573,-1.40,0.36,12,0.02,-591.00,2306.00,1396,20241015,-40.76,740,20241209,11.76,894,-7.49,20250108,811,1.97,20250203,1396,-40.76,20241015,740,11.76,20241209,0.31,N,027970,1000,1901 억,,248802,N,N,14,N,00,N 20250206,140341,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,827,0,3,0.00,21566132,26117,43.65,827,832,823,1075,579,827,825.75,0.13,0,-2591,836,831,825,820,814,834,823,1902,248,1000,590,1,1,190178237,1573,-1.40,0.36,12,0.01,-591.00,2306.00,1396,20241015,-40.76,740,20241209,11.76,894,-7.49,20250108,811,1.97,20250203,1396,-40.76,20241015,740,11.76,20241209,0.31,N,027970,1000,1901 억,,248802,N,N,14,N,00,N diff --git a/028050/price/prices-20250201.csv b/028050/price/prices-20250201.csv index aff0e5f73005..796a6db83650 100644 --- a/028050/price/prices-20250201.csv +++ b/028050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160345,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17660,-380,5,-2.11,14488869710,811749,55.88,17970,18080,17660,23450,12630,18040,17849.63,44.86,0,-293304,18406,18222,17976,17792,17546,18315,17885,9800,5410,5000,13340,10,1,196000000,34614,4.59,1.00,12,0.41,3846.00,17721.00,29300,20240730,-39.73,16300,20241209,8.34,19200,-8.02,20250117,16510,6.97,20250102,29300,-39.73,20240730,16300,8.34,20241209,0.84,N,028050,5000,9800 억,,87924230,N,N,6223,N,00,N +20250207,150347,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17690,-350,5,-1.94,12417630540,694566,47.82,17970,18080,17660,23450,12630,18040,17878.25,44.86,0,-236411,18406,18222,17976,17792,17546,18315,17885,9800,5410,5000,13340,10,1,196000000,34672,4.60,1.00,12,0.35,3846.00,17721.00,29300,20240730,-39.62,16300,20241209,8.53,19200,-7.86,20250117,16510,7.15,20250102,29300,-39.62,20240730,16300,8.53,20241209,0.84,N,028050,5000,9800 억,,87924230,N,N,18085,N,00,N +20250207,140345,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17870,-170,5,-0.94,7594452410,423001,29.12,17970,18080,17860,23450,12630,18040,17953.73,44.86,0,-105951,18406,18222,17976,17792,17546,18315,17885,9800,5410,5000,13340,10,1,196000000,35025,4.65,1.01,12,0.22,3846.00,17721.00,29300,20240730,-39.01,16300,20241209,9.63,19200,-6.93,20250117,16510,8.24,20250102,29300,-39.01,20240730,16300,9.63,20241209,0.84,N,028050,5000,9800 억,,87924230,N,N,18085,N,00,N +20250207,130345,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17930,-110,5,-0.61,5342915650,297263,20.46,17970,18080,17910,23450,12630,18040,17973.69,44.86,0,-53447,18406,18222,17976,17792,17546,18315,17885,9800,5410,5000,13340,10,1,196000000,35143,4.66,1.01,12,0.15,3846.00,17721.00,29300,20240730,-38.81,16300,20241209,10.00,19200,-6.61,20250117,16510,8.60,20250102,29300,-38.81,20240730,16300,10.00,20241209,0.84,N,028050,5000,9800 억,,87924230,N,N,18085,N,00,N +20250207,120345,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17980,-60,5,-0.33,4260066070,236914,16.31,17970,18080,17910,23450,12630,18040,17981.47,44.86,0,-34706,18406,18222,17976,17792,17546,18315,17885,9800,5410,5000,13340,10,1,196000000,35241,4.67,1.01,12,0.12,3846.00,17721.00,29300,20240730,-38.63,16300,20241209,10.31,19200,-6.35,20250117,16510,8.90,20250102,29300,-38.63,20240730,16300,10.31,20241209,0.84,N,028050,5000,9800 억,,87924230,N,N,18085,N,00,N +20250207,110344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18010,-30,5,-0.17,3402191360,189220,13.03,17970,18080,17910,23450,12630,18040,17980.07,44.86,0,-32038,18406,18222,17976,17792,17546,18315,17885,9800,5410,5000,13340,10,1,196000000,35300,4.68,1.02,12,0.10,3846.00,17721.00,29300,20240730,-38.53,16300,20241209,10.49,19200,-6.20,20250117,16510,9.09,20250102,29300,-38.53,20240730,16300,10.49,20241209,0.84,N,028050,5000,9800 억,,87924230,N,N,18085,N,00,N +20250207,100344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17960,-80,5,-0.44,2074604440,115347,7.94,17970,18080,17910,23450,12630,18040,17985.74,44.86,0,-23723,18406,18222,17976,17792,17546,18315,17885,9800,5410,5000,13340,10,1,196000000,35202,4.67,1.01,12,0.06,3846.00,17721.00,29300,20240730,-38.70,16300,20241209,10.18,19200,-6.46,20250117,16510,8.78,20250102,29300,-38.70,20240730,16300,10.18,20241209,0.84,N,028050,5000,9800 억,,87924230,N,N,18085,N,00,N +20250207,090346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17990,-50,5,-0.28,232278920,12931,0.89,17970,18030,17920,23450,12630,18040,17962.63,44.86,0,-1480,18406,18222,17976,17792,17546,18315,17885,9800,5410,5000,13340,10,1,196000000,35260,4.68,1.02,12,0.01,3846.00,17721.00,29300,20240730,-38.60,16300,20241209,10.37,19200,-6.30,20250117,16510,8.96,20250102,29300,-38.60,20240730,16300,10.37,20241209,0.84,N,028050,5000,9800 억,,87924230,N,N,18085,N,00,N 20250206,160338,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18040,310,2,1.75,18049798140,1002760,68.86,17840,18160,17730,23000,12420,17730,18000.12,44.82,0,-130670,18290,18010,17870,17590,17450,17940,17520,9800,5270,5000,13120,10,1,196000000,35358,4.69,1.02,12,0.51,3846.00,17721.00,29300,20240730,-38.43,16300,20241209,10.67,19200,-6.04,20250117,16510,9.27,20250102,29300,-38.43,20240730,16300,10.67,20241209,0.78,N,028050,5000,9800 억,,87838483,N,N,18068,N,00,N 20250206,150339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18010,280,2,1.58,16109231500,895115,61.47,17840,18160,17730,23000,12420,17730,17996.84,44.82,0,-124508,18290,18010,17870,17590,17450,17940,17520,9800,5270,5000,13120,10,1,196000000,35300,4.68,1.02,12,0.46,3846.00,17721.00,29300,20240730,-38.53,16300,20241209,10.49,19200,-6.20,20250117,16510,9.09,20250102,29300,-38.53,20240730,16300,10.49,20241209,0.78,N,028050,5000,9800 억,,87838483,N,N,4225,N,00,N 20250206,140341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17980,250,2,1.41,13773855540,765157,52.54,17840,18160,17730,23000,12420,17730,18001.36,44.82,0,-70974,18290,18010,17870,17590,17450,17940,17520,9800,5270,5000,13120,10,1,196000000,35241,4.67,1.01,12,0.39,3846.00,17721.00,29300,20240730,-38.63,16300,20241209,10.31,19200,-6.35,20250117,16510,8.90,20250102,29300,-38.63,20240730,16300,10.31,20241209,0.78,N,028050,5000,9800 억,,87838483,N,N,4225,N,00,N diff --git a/028080/price/prices-20250201.csv b/028080/price/prices-20250201.csv index fe8ab5200c74..7d0ac319958a 100644 --- a/028080/price/prices-20250201.csv +++ b/028080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2830,-135,5,-4.55,281454685,97285,161.64,2965,2995,2825,3850,2080,2965,2893.22,0.00,0,-13726,3045,3005,2940,2900,2835,3025,2920,63,885,500,1770,5,1,12577506,356,-1.45,0.39,12,0.77,-1954.00,7227.00,5130,20240201,-44.83,1611,20241209,75.67,4400,-35.68,20250120,2355,20.17,20250102,4500,-37.11,20240430,1611,75.67,20241209,0.36,N,028080,500,62 억,,0,N,N,0,N,00,N +20250207,150347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2845,-120,5,-4.05,260488445,89896,149.36,2965,2995,2840,3850,2080,2965,2897.66,0.00,0,-13164,3045,3005,2940,2900,2835,3025,2920,63,885,500,1770,5,1,12577506,358,-1.46,0.39,12,0.71,-1954.00,7227.00,5130,20240201,-44.54,1611,20241209,76.60,4400,-35.34,20250120,2355,20.81,20250102,4500,-36.78,20240430,1611,76.60,20241209,0.36,N,028080,500,62 억,,0,N,N,0,N,00,N +20250207,140345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2880,-85,5,-2.87,197010440,67649,112.40,2965,2995,2865,3850,2080,2965,2912.24,0.00,0,-12338,3045,3005,2940,2900,2835,3025,2920,63,885,500,1770,5,1,12577506,362,-1.47,0.40,12,0.54,-1954.00,7227.00,5130,20240201,-43.86,1611,20241209,78.77,4400,-34.55,20250120,2355,22.29,20250102,4500,-36.00,20240430,1611,78.77,20241209,0.36,N,028080,500,62 억,,0,N,N,0,N,00,N +20250207,130345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2870,-95,5,-3.20,164197290,56230,93.43,2965,2995,2870,3850,2080,2965,2920.10,0.00,0,-13427,3045,3005,2940,2900,2835,3025,2920,63,885,500,1770,5,1,12577506,361,-1.47,0.40,12,0.45,-1954.00,7227.00,5130,20240201,-44.05,1611,20241209,78.15,4400,-34.77,20250120,2355,21.87,20250102,4500,-36.22,20240430,1611,78.15,20241209,0.36,N,028080,500,62 억,,0,N,N,0,N,00,N +20250207,120345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,-75,5,-2.53,137133205,46838,77.82,2965,2995,2885,3850,2080,2965,2927.82,0.00,0,-9865,3045,3005,2940,2900,2835,3025,2920,63,885,500,1770,5,1,12577506,363,-1.48,0.40,12,0.37,-1954.00,7227.00,5130,20240201,-43.66,1611,20241209,79.39,4400,-34.32,20250120,2355,22.72,20250102,4500,-35.78,20240430,1611,79.39,20241209,0.36,N,028080,500,62 억,,0,N,N,0,N,00,N +20250207,110344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2920,-45,5,-1.52,118446600,40392,67.11,2965,2995,2885,3850,2080,2965,2932.43,0.00,0,-6346,3045,3005,2940,2900,2835,3025,2920,63,885,500,1770,5,1,12577506,367,-1.49,0.40,12,0.32,-1954.00,7227.00,5130,20240201,-43.08,1611,20241209,81.25,4400,-33.64,20250120,2355,23.99,20250102,4500,-35.11,20240430,1611,81.25,20241209,0.36,N,028080,500,62 억,,0,N,N,0,N,00,N +20250207,100344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2950,-15,5,-0.51,89309565,30354,50.43,2965,2995,2885,3850,2080,2965,2942.27,0.00,0,-5860,3045,3005,2940,2900,2835,3025,2920,63,885,500,1770,5,1,12577506,371,-1.51,0.41,12,0.24,-1954.00,7227.00,5130,20240201,-42.50,1611,20241209,83.12,4400,-32.95,20250120,2355,25.27,20250102,4500,-34.44,20240430,1611,83.12,20241209,0.36,N,028080,500,62 억,,0,N,N,0,N,00,N +20250207,090347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2950,-15,5,-0.51,39417820,13294,22.09,2965,2995,2950,3850,2080,2965,2965.08,0.00,0,-5218,3045,3005,2940,2900,2835,3025,2920,63,885,500,1770,5,1,12577506,371,-1.51,0.41,12,0.11,-1954.00,7227.00,5130,20240201,-42.50,1611,20241209,83.12,4400,-32.95,20250120,2355,25.27,20250102,4500,-34.44,20240430,1611,83.12,20241209,0.36,N,028080,500,62 억,,0,N,N,0,N,00,N 20250206,160338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2965,65,2,2.24,173423290,59112,48.45,2925,2980,2875,3770,2030,2900,2933.81,0.00,0,5504,3140,3020,2930,2810,2720,2975,2765,63,870,500,1740,5,1,12577506,373,-1.52,0.41,12,0.47,-1954.00,7227.00,5130,20240201,-42.20,1611,20241209,84.05,4400,-32.61,20250120,2355,25.90,20250102,4500,-34.11,20240430,1611,84.05,20241209,0.36,N,028080,500,62 억,,0,N,N,0,N,00,N 20250206,150339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2960,60,2,2.07,161588810,55116,45.18,2925,2980,2875,3770,2030,2900,2931.79,0.00,0,5811,3140,3020,2930,2810,2720,2975,2765,63,870,500,1740,5,1,12577506,372,-1.51,0.41,12,0.44,-1954.00,7227.00,5130,20240201,-42.30,1611,20241209,83.74,4400,-32.73,20250120,2355,25.69,20250102,4500,-34.22,20240430,1611,83.74,20241209,0.36,N,028080,500,62 억,,0,N,N,0,N,00,N 20250206,140341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2930,30,2,1.03,124773230,42594,34.91,2925,2980,2875,3770,2030,2900,2929.36,0.00,0,-3749,3140,3020,2930,2810,2720,2975,2765,63,870,500,1740,5,1,12577506,369,-1.50,0.41,12,0.34,-1954.00,7227.00,5130,20240201,-42.88,1611,20241209,81.87,4400,-33.41,20250120,2355,24.42,20250102,4500,-34.89,20240430,1611,81.87,20241209,0.36,N,028080,500,62 억,,0,N,N,0,N,00,N diff --git a/028100/price/prices-20250201.csv b/028100/price/prices-20250201.csv index ccff41519f66..72f7b31f5865 100644 --- a/028100/price/prices-20250201.csv +++ b/028100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13840,-170,5,-1.21,409657790,29260,92.64,14190,14300,13800,18210,9810,14010,14000.67,5.47,0,-3976,14483,14246,13943,13706,13403,14365,13825,70,4200,500,10360,10,1,13389502,1853,19.01,0.83,12,0.22,728.00,16724.00,16500,20241113,-16.12,11550,20240805,19.83,14800,-6.49,20250121,13370,3.52,20250203,16500,-16.12,20241113,11550,19.83,20240805,1.09,N,028100,500,70 억,,732976,N,N,1,N,00,N +20250207,150347,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13900,-110,5,-0.79,366253750,26120,82.69,14190,14300,13870,18210,9810,14010,14021.97,5.47,0,-3750,14483,14246,13943,13706,13403,14365,13825,70,4200,500,10360,10,1,13389502,1861,19.09,0.83,12,0.20,728.00,16724.00,16500,20241113,-15.76,11550,20240805,20.35,14800,-6.08,20250121,13370,3.96,20250203,16500,-15.76,20241113,11550,20.35,20240805,1.09,N,028100,500,70 억,,732976,N,N,6,N,00,N +20250207,140346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13950,-60,5,-0.43,291557110,20748,65.69,14190,14300,13920,18210,9810,14010,14052.30,5.47,0,-4200,14483,14246,13943,13706,13403,14365,13825,70,4200,500,10360,10,1,13389502,1868,19.16,0.83,12,0.15,728.00,16724.00,16500,20241113,-15.45,11550,20240805,20.78,14800,-5.74,20250121,13370,4.34,20250203,16500,-15.45,20241113,11550,20.78,20240805,1.09,N,028100,500,70 억,,732976,N,N,6,N,00,N +20250207,130345,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13970,-40,5,-0.29,278543590,19816,62.74,14190,14300,13920,18210,9810,14010,14056.50,5.47,0,-3876,14483,14246,13943,13706,13403,14365,13825,70,4200,500,10360,10,1,13389502,1871,19.19,0.84,12,0.15,728.00,16724.00,16500,20241113,-15.33,11550,20240805,20.95,14800,-5.61,20250121,13370,4.49,20250203,16500,-15.33,20241113,11550,20.95,20240805,1.09,N,028100,500,70 억,,732976,N,N,6,N,00,N +20250207,120345,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13950,-60,5,-0.43,258226110,18362,58.13,14190,14300,13920,18210,9810,14010,14063.07,5.47,0,-3789,14483,14246,13943,13706,13403,14365,13825,70,4200,500,10360,10,1,13389502,1868,19.16,0.83,12,0.14,728.00,16724.00,16500,20241113,-15.45,11550,20240805,20.78,14800,-5.74,20250121,13370,4.34,20250203,16500,-15.45,20241113,11550,20.78,20240805,1.09,N,028100,500,70 억,,732976,N,N,6,N,00,N +20250207,110345,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14010,0,3,0.00,217273870,15432,48.86,14190,14300,13920,18210,9810,14010,14079.44,5.47,0,-2780,14483,14246,13943,13706,13403,14365,13825,70,4200,500,10360,10,1,13389502,1876,19.24,0.84,12,0.12,728.00,16724.00,16500,20241113,-15.09,11550,20240805,21.30,14800,-5.34,20250121,13370,4.79,20250203,16500,-15.09,20241113,11550,21.30,20240805,1.09,N,028100,500,70 억,,732976,N,N,6,N,00,N +20250207,100345,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13960,-50,5,-0.36,188519540,13372,42.34,14190,14300,13950,18210,9810,14010,14098.09,5.47,0,-1559,14483,14246,13943,13706,13403,14365,13825,70,4200,500,10360,10,1,13389502,1869,19.18,0.83,12,0.10,728.00,16724.00,16500,20241113,-15.39,11550,20240805,20.87,14800,-5.68,20250121,13370,4.41,20250203,16500,-15.39,20241113,11550,20.87,20240805,1.09,N,028100,500,70 억,,732976,N,N,6,N,00,N +20250207,090347,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14100,90,2,0.64,81114210,5709,18.07,14190,14300,14100,18210,9810,14010,14208.16,5.47,0,-137,14483,14246,13943,13706,13403,14365,13825,70,4200,500,10360,10,1,13389502,1888,19.37,0.84,12,0.04,728.00,16724.00,16500,20241113,-14.55,11550,20240805,22.08,14800,-4.73,20250121,13370,5.46,20250203,16500,-14.55,20241113,11550,22.08,20240805,1.09,N,028100,500,70 억,,732976,N,N,6,N,00,N 20250206,160338,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14010,280,2,2.04,435526820,31017,197.65,13820,14180,13640,17840,9620,13730,14041.55,5.46,0,2889,13996,13862,13726,13592,13456,13930,13660,70,4110,500,10160,10,1,13389502,1876,19.24,0.84,12,0.23,728.00,16724.00,16500,20241113,-15.09,11550,20240805,21.30,14800,-5.34,20250121,13370,4.79,20250203,16500,-15.09,20241113,11550,21.30,20240805,1.10,N,028100,500,70 억,,731358,N,N,6,N,00,N 20250206,150339,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13960,230,2,1.68,411672340,29313,186.79,13820,14180,13640,17840,9620,13730,14044.02,5.46,0,3170,13996,13862,13726,13592,13456,13930,13660,70,4110,500,10160,10,1,13389502,1869,19.18,0.83,12,0.22,728.00,16724.00,16500,20241113,-15.39,11550,20240805,20.87,14800,-5.68,20250121,13370,4.41,20250203,16500,-15.39,20241113,11550,20.87,20240805,1.10,N,028100,500,70 억,,731358,N,N,4,N,00,N 20250206,140341,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13930,200,2,1.46,382700240,27245,173.61,13820,14180,13640,17840,9620,13730,14046.62,5.46,0,3905,13996,13862,13726,13592,13456,13930,13660,70,4110,500,10160,10,1,13389502,1865,19.13,0.83,12,0.20,728.00,16724.00,16500,20241113,-15.58,11550,20240805,20.61,14800,-5.88,20250121,13370,4.19,20250203,16500,-15.58,20241113,11550,20.61,20240805,1.10,N,028100,500,70 억,,731358,N,N,4,N,00,N diff --git a/028260/price/prices-20250201.csv b/028260/price/prices-20250201.csv index 85119b89c09c..43db1c717949 100644 --- a/028260/price/prices-20250201.csv +++ b/028260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160346,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,120000,400,2,0.33,25849339700,216712,116.93,118500,120300,118200,155400,83800,119600,119278.32,26.26,0,28451,120666,120132,119066,118532,117466,120400,118800,184,35800,100,88500,100,1,177784107,213341,10.15,0.62,12,0.12,11824.00,193323.00,171700,20240219,-30.11,112400,20250102,6.76,123900,-3.15,20250123,112400,6.76,20250102,171700,-30.11,20240219,112400,6.76,20250102,0.09,N,028260,100,183 억,,46682711,N,N,516,N,00,N +20250207,150347,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119500,-100,5,-0.08,21765069400,182677,98.57,118500,119900,118200,155400,83800,119600,119145.00,26.26,0,28894,120666,120132,119066,118532,117466,120400,118800,184,35800,100,88500,100,1,177784107,212452,10.11,0.62,12,0.10,11824.00,193323.00,171700,20240219,-30.40,112400,20250102,6.32,123900,-3.55,20250123,112400,6.32,20250102,171700,-30.40,20240219,112400,6.32,20250102,0.09,N,028260,100,183 억,,46682711,N,N,514,N,00,N +20250207,140346,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119500,-100,5,-0.08,18111853300,152109,82.07,118500,119900,118200,155400,83800,119600,119071.40,26.26,0,22396,120666,120132,119066,118532,117466,120400,118800,184,35800,100,88500,100,1,177784107,212452,10.11,0.62,12,0.09,11824.00,193323.00,171700,20240219,-30.40,112400,20250102,6.32,123900,-3.55,20250123,112400,6.32,20250102,171700,-30.40,20240219,112400,6.32,20250102,0.09,N,028260,100,183 억,,46682711,N,N,514,N,00,N +20250207,130346,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119400,-200,5,-0.17,15493345100,130144,70.22,118500,119900,118200,155400,83800,119600,119047.54,26.26,0,18053,120666,120132,119066,118532,117466,120400,118800,184,35800,100,88500,100,1,177784107,212274,10.10,0.62,12,0.07,11824.00,193323.00,171700,20240219,-30.46,112400,20250102,6.23,123900,-3.63,20250123,112400,6.23,20250102,171700,-30.46,20240219,112400,6.23,20250102,0.09,N,028260,100,183 억,,46682711,N,N,514,N,00,N +20250207,120346,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119800,200,2,0.17,13143752600,110492,59.62,118500,119900,118200,155400,83800,119600,118956.36,26.26,0,11857,120666,120132,119066,118532,117466,120400,118800,184,35800,100,88500,100,1,177784107,212985,10.13,0.62,12,0.06,11824.00,193323.00,171700,20240219,-30.23,112400,20250102,6.58,123900,-3.31,20250123,112400,6.58,20250102,171700,-30.23,20240219,112400,6.58,20250102,0.09,N,028260,100,183 억,,46682711,N,N,514,N,00,N +20250207,110345,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119000,-600,5,-0.50,10145666800,85411,46.08,118500,119600,118200,155400,83800,119600,118786.03,26.26,0,3047,120666,120132,119066,118532,117466,120400,118800,184,35800,100,88500,100,1,177784107,211563,10.06,0.62,12,0.05,11824.00,193323.00,171700,20240219,-30.69,112400,20250102,5.87,123900,-3.95,20250123,112400,5.87,20250102,171700,-30.69,20240219,112400,5.87,20250102,0.09,N,028260,100,183 억,,46682711,N,N,514,N,00,N +20250207,100345,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119200,-400,5,-0.33,6459477300,54400,29.35,118500,119600,118200,155400,83800,119600,118739.74,26.26,0,-211,120666,120132,119066,118532,117466,120400,118800,184,35800,100,88500,100,1,177784107,211919,10.08,0.62,12,0.03,11824.00,193323.00,171700,20240219,-30.58,112400,20250102,6.05,123900,-3.79,20250123,112400,6.05,20250102,171700,-30.58,20240219,112400,6.05,20250102,0.09,N,028260,100,183 억,,46682711,N,N,514,N,00,N +20250207,090347,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,118500,-1100,5,-0.92,1497504900,12632,6.82,118500,119000,118300,155400,83800,119600,118545.10,26.26,0,-5261,120666,120132,119066,118532,117466,120400,118800,184,35800,100,88500,100,1,177784107,210674,10.02,0.61,12,0.01,11824.00,193323.00,171700,20240219,-30.98,112400,20250102,5.43,123900,-4.36,20250123,112400,5.43,20250102,171700,-30.98,20240219,112400,5.43,20250102,0.09,N,028260,100,183 억,,46682711,N,N,514,N,00,N 20250206,160338,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119600,1100,2,0.93,21993946000,185067,104.30,119100,119600,118000,154000,83000,118500,118842.81,26.26,0,3208,120900,119700,118700,117500,116500,119200,117000,184,35500,100,87690,100,1,177784107,212630,10.12,0.62,12,0.10,11824.00,193323.00,171700,20240219,-30.34,112400,20250102,6.41,123900,-3.47,20250123,112400,6.41,20250102,171700,-30.34,20240219,112400,6.41,20250102,0.09,N,028260,100,183 억,,46681862,N,N,514,N,00,N 20250206,150340,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119000,500,2,0.42,17819636700,150109,84.60,119100,119400,118000,154000,83000,118500,118711.31,26.26,0,-2509,120900,119700,118700,117500,116500,119200,117000,184,35500,100,87690,100,1,177784107,211563,10.06,0.62,12,0.08,11824.00,193323.00,171700,20240219,-30.69,112400,20250102,5.87,123900,-3.95,20250123,112400,5.87,20250102,171700,-30.69,20240219,112400,5.87,20250102,0.09,N,028260,100,183 억,,46681862,N,N,523,N,00,N 20250206,140342,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,118600,100,2,0.08,14814142700,124809,70.34,119100,119400,118000,154000,83000,118500,118694.51,26.26,0,-4056,120900,119700,118700,117500,116500,119200,117000,184,35500,100,87690,100,1,177784107,210852,10.03,0.61,12,0.07,11824.00,193323.00,171700,20240219,-30.93,112400,20250102,5.52,123900,-4.28,20250123,112400,5.52,20250102,171700,-30.93,20240219,112400,5.52,20250102,0.09,N,028260,100,183 억,,46681862,N,N,523,N,00,N diff --git a/028300/price/prices-20250201.csv b/028300/price/prices-20250201.csv index 5d5472217e0d..d44a346d4fe8 100644 --- a/028300/price/prices-20250201.csv +++ b/028300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160346,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,76600,700,2,0.92,56963646400,742892,55.61,75600,78300,75600,98600,53200,75900,76678.73,21.61,0,1520,80500,78200,76800,74500,73100,77500,73800,657,22700,500,53130,100,1,131387433,100643,-52.29,18.74,12,0.57,-1465.00,4088.00,129000,20240326,-40.62,45150,20240521,69.66,84500,-9.35,20250115,72100,6.24,20250102,129000,-40.62,20240326,45150,69.66,20240521,0.09,N,028300,500,656 억,,28386496,N,N,12623,N,00,N +20250207,150348,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,77500,1600,2,2.11,51750835300,675201,50.55,75600,78300,75600,98600,53200,75900,76645.42,21.61,0,2000,80500,78200,76800,74500,73100,77500,73800,657,22700,500,53130,100,1,131387433,101825,-52.90,18.96,12,0.51,-1465.00,4088.00,129000,20240326,-39.92,45150,20240521,71.65,84500,-8.28,20250115,72100,7.49,20250102,129000,-39.92,20240326,45150,71.65,20240521,0.09,N,028300,500,656 억,,28386496,N,N,10168,N,00,N +20250207,140346,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,76200,300,2,0.40,39228486400,513061,38.41,75600,77600,75600,98600,53200,75900,76460.03,21.61,0,-51850,80500,78200,76800,74500,73100,77500,73800,657,22700,500,53130,100,1,131387433,100117,-52.01,18.64,12,0.39,-1465.00,4088.00,129000,20240326,-40.93,45150,20240521,68.77,84500,-9.82,20250115,72100,5.69,20250102,129000,-40.93,20240326,45150,68.77,20240521,0.09,N,028300,500,656 억,,28386496,N,N,10168,N,00,N +20250207,130346,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,75900,0,3,0.00,32803518600,429116,32.12,75600,77600,75600,98600,53200,75900,76444.80,21.61,0,-41129,80500,78200,76800,74500,73100,77500,73800,657,22700,500,53130,100,1,131387433,99723,-51.81,18.57,12,0.33,-1465.00,4088.00,129000,20240326,-41.16,45150,20240521,68.11,84500,-10.18,20250115,72100,5.27,20250102,129000,-41.16,20240326,45150,68.11,20240521,0.09,N,028300,500,656 억,,28386496,N,N,10168,N,00,N +20250207,120346,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,76100,200,2,0.26,29135510000,380786,28.51,75600,77600,75600,98600,53200,75900,76514.63,21.61,0,-20909,80500,78200,76800,74500,73100,77500,73800,657,22700,500,53130,100,1,131387433,99986,-51.95,18.62,12,0.29,-1465.00,4088.00,129000,20240326,-41.01,45150,20240521,68.55,84500,-9.94,20250115,72100,5.55,20250102,129000,-41.01,20240326,45150,68.55,20240521,0.09,N,028300,500,656 억,,28386496,N,N,10168,N,00,N +20250207,110345,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,76000,100,2,0.13,25472036300,332572,24.90,75600,77600,75600,98600,53200,75900,76591.68,21.61,0,-14062,80500,78200,76800,74500,73100,77500,73800,657,22700,500,53130,100,1,131387433,99854,-51.88,18.59,12,0.25,-1465.00,4088.00,129000,20240326,-41.09,45150,20240521,68.33,84500,-10.06,20250115,72100,5.41,20250102,129000,-41.09,20240326,45150,68.33,20240521,0.09,N,028300,500,656 억,,28386496,N,N,10168,N,00,N +20250207,100345,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,76400,500,2,0.66,19421581400,253075,18.95,75600,77600,75600,98600,53200,75900,76743.41,21.61,0,-3622,80500,78200,76800,74500,73100,77500,73800,657,22700,500,53130,100,1,131387433,100380,-52.15,18.69,12,0.19,-1465.00,4088.00,129000,20240326,-40.78,45150,20240521,69.21,84500,-9.59,20250115,72100,5.96,20250102,129000,-40.78,20240326,45150,69.21,20240521,0.09,N,028300,500,656 억,,28386496,N,N,10168,N,00,N +20250207,090347,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,76800,900,2,1.19,4528756100,59381,4.45,75600,77000,75600,98600,53200,75900,76267.98,21.61,0,7912,80500,78200,76800,74500,73100,77500,73800,657,22700,500,53130,100,1,131387433,100906,-52.42,18.79,12,0.05,-1465.00,4088.00,129000,20240326,-40.47,45150,20240521,70.10,84500,-9.11,20250115,72100,6.52,20250102,129000,-40.47,20240326,45150,70.10,20240521,0.09,N,028300,500,656 억,,28386496,N,N,10168,N,00,N 20250206,160339,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,75900,-2900,5,-3.68,101680223000,1320167,220.81,78500,79100,75400,102400,55200,78800,77020.86,21.82,0,-300945,81333,80066,79433,78166,77533,79750,77850,657,23600,500,55160,100,1,131387433,99723,-51.81,18.57,12,1.00,-1465.00,4088.00,129000,20240326,-41.16,45150,20240521,68.11,84500,-10.18,20250115,72100,5.27,20250102,129000,-41.16,20240326,45150,68.11,20240521,0.09,N,028300,500,656 억,,28663864,N,N,10168,N,00,N 20250206,150340,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,76200,-2600,5,-3.30,87839006000,1137664,190.29,78500,79100,75800,102400,55200,78800,77209.60,21.82,0,-267985,81333,80066,79433,78166,77533,79750,77850,657,23600,500,55160,100,1,131387433,100117,-52.01,18.64,12,0.87,-1465.00,4088.00,129000,20240326,-40.93,45150,20240521,68.77,84500,-9.82,20250115,72100,5.69,20250102,129000,-40.93,20240326,45150,68.77,20240521,0.09,N,028300,500,656 억,,28663864,N,N,7754,N,00,N 20250206,140342,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,76300,-2500,5,-3.17,73939061600,955162,159.76,78500,79100,75800,102400,55200,78800,77409.58,21.82,0,-237594,81333,80066,79433,78166,77533,79750,77850,657,23600,500,55160,100,1,131387433,100249,-52.08,18.66,12,0.73,-1465.00,4088.00,129000,20240326,-40.85,45150,20240521,68.99,84500,-9.70,20250115,72100,5.83,20250102,129000,-40.85,20240326,45150,68.99,20240521,0.09,N,028300,500,656 억,,28663864,N,N,7754,N,00,N diff --git a/028670/price/prices-20250201.csv b/028670/price/prices-20250201.csv index 87905f10800d..f1564f241c25 100644 --- a/028670/price/prices-20250201.csv +++ b/028670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160346,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3320,-50,5,-1.48,4549989610,1366426,101.00,3360,3385,3310,4380,2360,3370,3329.86,14.03,0,80329,3450,3410,3380,3340,3310,3395,3325,5346,1010,1000,2560,5,1,534569512,17748,7.25,0.38,12,0.26,458.00,8817.00,5060,20240229,-34.39,3220,20241209,3.11,3555,-6.61,20250115,3225,2.95,20250203,5060,-34.39,20240229,3220,3.11,20241209,1.13,N,028670,1000,5345 억,,74983626,N,N,2160,N,00,N +20250207,150348,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3315,-55,5,-1.63,4249529785,1275898,94.31,3360,3385,3310,4380,2360,3370,3330.62,14.03,0,83824,3450,3410,3380,3340,3310,3395,3325,5346,1010,1000,2560,5,1,534569512,17721,7.24,0.38,12,0.24,458.00,8817.00,5060,20240229,-34.49,3220,20241209,2.95,3555,-6.75,20250115,3225,2.79,20250203,5060,-34.49,20240229,3220,2.95,20241209,1.13,N,028670,1000,5345 억,,74983626,N,N,3560,N,00,N +20250207,140346,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3315,-55,5,-1.63,3782334545,1135027,83.89,3360,3385,3310,4380,2360,3370,3332.37,14.03,0,60934,3450,3410,3380,3340,3310,3395,3325,5346,1010,1000,2560,5,1,534569512,17721,7.24,0.38,12,0.21,458.00,8817.00,5060,20240229,-34.49,3220,20241209,2.95,3555,-6.75,20250115,3225,2.79,20250203,5060,-34.49,20240229,3220,2.95,20241209,1.13,N,028670,1000,5345 억,,74983626,N,N,3560,N,00,N +20250207,130346,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3320,-50,5,-1.48,2999638875,898914,66.44,3360,3385,3320,4380,2360,3370,3336.96,14.03,0,37762,3450,3410,3380,3340,3310,3395,3325,5346,1010,1000,2560,5,1,534569512,17748,7.25,0.38,12,0.17,458.00,8817.00,5060,20240229,-34.39,3220,20241209,3.11,3555,-6.61,20250115,3225,2.95,20250203,5060,-34.39,20240229,3220,3.11,20241209,1.13,N,028670,1000,5345 억,,74983626,N,N,3560,N,00,N +20250207,120346,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3325,-45,5,-1.34,2415139140,723001,53.44,3360,3385,3320,4380,2360,3370,3340.44,14.03,0,11723,3450,3410,3380,3340,3310,3395,3325,5346,1010,1000,2560,5,1,534569512,17774,7.26,0.38,12,0.14,458.00,8817.00,5060,20240229,-34.29,3220,20241209,3.26,3555,-6.47,20250115,3225,3.10,20250203,5060,-34.29,20240229,3220,3.26,20241209,1.13,N,028670,1000,5345 억,,74983626,N,N,3560,N,00,N +20250207,110345,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3330,-40,5,-1.19,1957360425,585432,43.27,3360,3385,3320,4380,2360,3370,3343.45,14.03,0,-8980,3450,3410,3380,3340,3310,3395,3325,5346,1010,1000,2560,5,1,534569512,17801,7.27,0.38,12,0.11,458.00,8817.00,5060,20240229,-34.19,3220,20241209,3.42,3555,-6.33,20250115,3225,3.26,20250203,5060,-34.19,20240229,3220,3.42,20241209,1.13,N,028670,1000,5345 억,,74983626,N,N,3560,N,00,N +20250207,100345,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3325,-45,5,-1.34,1470353060,439141,32.46,3360,3385,3320,4380,2360,3370,3348.25,14.03,0,-28469,3450,3410,3380,3340,3310,3395,3325,5346,1010,1000,2560,5,1,534569512,17774,7.26,0.38,12,0.08,458.00,8817.00,5060,20240229,-34.29,3220,20241209,3.26,3555,-6.47,20250115,3225,3.10,20250203,5060,-34.29,20240229,3220,3.26,20241209,1.13,N,028670,1000,5345 억,,74983626,N,N,3560,N,00,N +20250207,090348,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3365,-5,5,-0.15,139828710,41577,3.07,3360,3370,3355,4380,2360,3370,3363.13,14.03,0,12809,3450,3410,3380,3340,3310,3395,3325,5346,1010,1000,2560,5,1,534569512,17988,7.35,0.38,12,0.01,458.00,8817.00,5060,20240229,-33.50,3220,20241209,4.50,3555,-5.34,20250115,3225,4.34,20250203,5060,-33.50,20240229,3220,4.50,20241209,1.13,N,028670,1000,5345 억,,74983626,N,N,3560,N,00,N 20250206,160339,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3370,-30,5,-0.88,4328854475,1282674,56.60,3415,3420,3350,4420,2380,3400,3374.89,14.05,0,-128668,3530,3465,3415,3350,3300,3497,3382,5346,1020,1000,2580,5,1,534569512,18015,7.36,0.38,12,0.24,458.00,8817.00,5060,20240229,-33.40,3220,20241209,4.66,3555,-5.20,20250115,3225,4.50,20250203,5060,-33.40,20240229,3220,4.66,20241209,1.18,N,028670,1000,5345 억,,75098324,N,N,3548,N,00,N 20250206,150340,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3355,-45,5,-1.32,3674762950,1088193,48.02,3415,3420,3355,4420,2380,3400,3376.94,14.05,0,-91292,3530,3465,3415,3350,3300,3497,3382,5346,1020,1000,2580,5,1,534569512,17935,7.33,0.38,12,0.20,458.00,8817.00,5060,20240229,-33.70,3220,20241209,4.19,3555,-5.63,20250115,3225,4.03,20250203,5060,-33.70,20240229,3220,4.19,20241209,1.18,N,028670,1000,5345 억,,75098324,N,N,1819,N,00,N 20250206,140342,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3370,-30,5,-0.88,2889557725,854679,37.72,3415,3420,3360,4420,2380,3400,3380.87,14.05,0,-31797,3530,3465,3415,3350,3300,3497,3382,5346,1020,1000,2580,5,1,534569512,18015,7.36,0.38,12,0.16,458.00,8817.00,5060,20240229,-33.40,3220,20241209,4.66,3555,-5.20,20250115,3225,4.50,20250203,5060,-33.40,20240229,3220,4.66,20241209,1.18,N,028670,1000,5345 억,,75098324,N,N,1819,N,00,N diff --git a/029460/price/prices-20250201.csv b/029460/price/prices-20250201.csv index e0533ac0f1a6..31ad9ff6d098 100644 --- a/029460/price/prices-20250201.csv +++ b/029460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160347,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,17150,710,2,4.32,493970730,28767,277.19,17290,17720,16930,21350,11510,16440,17171.44,8.86,0,3286,16766,16602,16356,16192,15946,16685,16275,68,4910,500,12160,10,1,13554044,2325,4.89,0.30,12,0.21,3508.00,57953.00,26350,20240327,-34.91,15520,20241210,10.50,18010,-4.78,20250106,15620,9.80,20250203,26350,-34.91,20240327,15520,10.50,20241210,0.33,N,029460,500,67 억,,1201384,N,N,6,N,00,N +20250207,150348,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,17090,650,2,3.95,469606380,27344,263.48,17290,17720,16930,21350,11510,16440,17174.02,8.86,0,3369,16766,16602,16356,16192,15946,16685,16275,68,4910,500,12160,10,1,13554044,2316,4.87,0.29,12,0.20,3508.00,57953.00,26350,20240327,-35.14,15520,20241210,10.12,18010,-5.11,20250106,15620,9.41,20250203,26350,-35.14,20240327,15520,10.12,20241210,0.33,N,029460,500,67 억,,1201384,N,N,6,N,00,N +20250207,140347,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,17020,580,2,3.53,440772130,25652,247.18,17290,17720,16930,21350,11510,16440,17182.76,8.86,0,2391,16766,16602,16356,16192,15946,16685,16275,68,4910,500,12160,10,1,13554044,2307,4.85,0.29,12,0.19,3508.00,57953.00,26350,20240327,-35.41,15520,20241210,9.66,18010,-5.50,20250106,15620,8.96,20250203,26350,-35.41,20240327,15520,9.66,20241210,0.33,N,029460,500,67 억,,1201384,N,N,6,N,00,N +20250207,130346,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,17130,690,2,4.20,391038540,22740,219.12,17290,17720,16930,21350,11510,16440,17196.07,8.86,0,2478,16766,16602,16356,16192,15946,16685,16275,68,4910,500,12160,10,1,13554044,2322,4.88,0.30,12,0.17,3508.00,57953.00,26350,20240327,-34.99,15520,20241210,10.37,18010,-4.89,20250106,15620,9.67,20250203,26350,-34.99,20240327,15520,10.37,20241210,0.33,N,029460,500,67 억,,1201384,N,N,6,N,00,N +20250207,120346,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,17160,720,2,4.38,366123220,21287,205.12,17290,17720,16930,21350,11510,16440,17199.38,8.86,0,2387,16766,16602,16356,16192,15946,16685,16275,68,4910,500,12160,10,1,13554044,2326,4.89,0.30,12,0.16,3508.00,57953.00,26350,20240327,-34.88,15520,20241210,10.57,18010,-4.72,20250106,15620,9.86,20250203,26350,-34.88,20240327,15520,10.57,20241210,0.33,N,029460,500,67 억,,1201384,N,N,6,N,00,N +20250207,110346,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,17060,620,2,3.77,314476270,18269,176.04,17290,17720,16930,21350,11510,16440,17213.66,8.86,0,394,16766,16602,16356,16192,15946,16685,16275,68,4910,500,12160,10,1,13554044,2312,4.86,0.29,12,0.13,3508.00,57953.00,26350,20240327,-35.26,15520,20241210,9.92,18010,-5.27,20250106,15620,9.22,20250203,26350,-35.26,20240327,15520,9.92,20241210,0.33,N,029460,500,67 억,,1201384,N,N,6,N,00,N +20250207,100346,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,17140,700,2,4.26,240134740,13898,133.92,17290,17720,17050,21350,11510,16440,17278.37,8.86,0,-527,16766,16602,16356,16192,15946,16685,16275,68,4910,500,12160,10,1,13554044,2323,4.89,0.30,12,0.10,3508.00,57953.00,26350,20240327,-34.95,15520,20241210,10.44,18010,-4.83,20250106,15620,9.73,20250203,26350,-34.95,20240327,15520,10.44,20241210,0.33,N,029460,500,67 억,,1201384,N,N,6,N,00,N +20250207,090348,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,17140,700,2,4.26,122278490,7041,67.85,17290,17720,17100,21350,11510,16440,17366.64,8.86,0,-151,16766,16602,16356,16192,15946,16685,16275,68,4910,500,12160,10,1,13554044,2323,4.89,0.30,12,0.05,3508.00,57953.00,26350,20240327,-34.95,15520,20241210,10.44,18010,-4.83,20250106,15620,9.73,20250203,26350,-34.95,20240327,15520,10.44,20241210,0.33,N,029460,500,67 억,,1201384,N,N,6,N,00,N 20250206,160339,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,16440,330,2,2.05,110700300,6758,86.47,16210,16520,16110,20900,11280,16110,16379.76,8.86,0,644,16356,16232,16076,15952,15796,16295,16015,68,4790,500,11920,10,1,13554044,2228,4.69,0.28,12,0.05,3508.00,57953.00,26350,20240327,-37.61,15520,20241210,5.93,18010,-8.72,20250106,15620,5.25,20250203,26350,-37.61,20240327,15520,5.93,20241210,0.33,N,029460,500,67 억,,1201358,N,N,6,N,00,N 20250206,150340,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,16470,360,2,2.23,92216800,5634,72.09,16210,16520,16110,20900,11280,16110,16367.91,8.86,0,677,16356,16232,16076,15952,15796,16295,16015,68,4790,500,11920,10,1,13554044,2232,4.69,0.28,12,0.04,3508.00,57953.00,26350,20240327,-37.50,15520,20241210,6.12,18010,-8.55,20250106,15620,5.44,20250203,26350,-37.50,20240327,15520,6.12,20241210,0.33,N,029460,500,67 억,,1201358,N,N,4,N,00,N 20250206,140342,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,16470,360,2,2.23,89796420,5487,70.21,16210,16520,16110,20900,11280,16110,16365.30,8.86,0,666,16356,16232,16076,15952,15796,16295,16015,68,4790,500,11920,10,1,13554044,2232,4.69,0.28,12,0.04,3508.00,57953.00,26350,20240327,-37.50,15520,20241210,6.12,18010,-8.55,20250106,15620,5.44,20250203,26350,-37.50,20240327,15520,6.12,20241210,0.33,N,029460,500,67 억,,1201358,N,N,4,N,00,N diff --git a/029480/price/prices-20250201.csv b/029480/price/prices-20250201.csv index 0dfb05b97182..ba0bfe3501c1 100644 --- a/029480/price/prices-20250201.csv +++ b/029480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2170,-5,5,-0.23,363090185,168192,89.78,2175,2200,2130,2825,1525,2175,2158.78,1.12,0,24833,2255,2215,2175,2135,2095,2195,2115,275,650,500,1520,5,1,55028621,1194,14.28,0.91,12,0.31,152.00,2380.00,7210,20240617,-69.90,2080,20250203,4.33,2620,-17.18,20250106,2080,4.33,20250203,7210,-69.90,20240617,2080,4.33,20250203,0.86,N,029480,500,275 억,,615025,N,N,0,N,00,N +20250207,150348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2170,-5,5,-0.23,336636650,155963,83.25,2175,2200,2130,2825,1525,2175,2158.44,1.12,0,34031,2255,2215,2175,2135,2095,2195,2115,275,650,500,1520,5,1,55028621,1194,14.28,0.91,12,0.28,152.00,2380.00,7210,20240617,-69.90,2080,20250203,4.33,2620,-17.18,20250106,2080,4.33,20250203,7210,-69.90,20240617,2080,4.33,20250203,0.86,N,029480,500,275 억,,615025,N,N,0,N,00,N +20250207,140347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2170,-5,5,-0.23,318803860,147752,78.87,2175,2200,2130,2825,1525,2175,2157.70,1.12,0,35134,2255,2215,2175,2135,2095,2195,2115,275,650,500,1520,5,1,55028621,1194,14.28,0.91,12,0.27,152.00,2380.00,7210,20240617,-69.90,2080,20250203,4.33,2620,-17.18,20250106,2080,4.33,20250203,7210,-69.90,20240617,2080,4.33,20250203,0.86,N,029480,500,275 억,,615025,N,N,0,N,00,N +20250207,130347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2175,0,3,0.00,303395775,140646,75.07,2175,2200,2130,2825,1525,2175,2157.16,1.12,0,34796,2255,2215,2175,2135,2095,2195,2115,275,650,500,1520,5,1,55028621,1197,14.31,0.91,12,0.26,152.00,2380.00,7210,20240617,-69.83,2080,20250203,4.57,2620,-16.98,20250106,2080,4.57,20250203,7210,-69.83,20240617,2080,4.57,20250203,0.86,N,029480,500,275 억,,615025,N,N,0,N,00,N +20250207,120347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2170,-5,5,-0.23,268569175,124557,66.49,2175,2200,2130,2825,1525,2175,2156.19,1.12,0,26335,2255,2215,2175,2135,2095,2195,2115,275,650,500,1520,5,1,55028621,1194,14.28,0.91,12,0.23,152.00,2380.00,7210,20240617,-69.90,2080,20250203,4.33,2620,-17.18,20250106,2080,4.33,20250203,7210,-69.90,20240617,2080,4.33,20250203,0.86,N,029480,500,275 억,,615025,N,N,0,N,00,N +20250207,110346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,-25,5,-1.15,237420325,110083,58.76,2175,2200,2130,2825,1525,2175,2156.74,1.12,0,17414,2255,2215,2175,2135,2095,2195,2115,275,650,500,1520,5,1,55028621,1183,14.14,0.90,12,0.20,152.00,2380.00,7210,20240617,-70.18,2080,20250203,3.37,2620,-17.94,20250106,2080,3.37,20250203,7210,-70.18,20240617,2080,3.37,20250203,0.86,N,029480,500,275 억,,615025,N,N,0,N,00,N +20250207,100346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2145,-30,5,-1.38,192208455,89008,47.51,2175,2200,2130,2825,1525,2175,2159.45,1.12,0,12748,2255,2215,2175,2135,2095,2195,2115,275,650,500,1520,5,1,55028621,1180,14.11,0.90,12,0.16,152.00,2380.00,7210,20240617,-70.25,2080,20250203,3.12,2620,-18.13,20250106,2080,3.12,20250203,7210,-70.25,20240617,2080,3.12,20250203,0.86,N,029480,500,275 억,,615025,N,N,0,N,00,N +20250207,090348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2135,-40,5,-1.84,17810810,8291,4.43,2175,2180,2130,2825,1525,2175,2148.21,1.12,0,-1530,2255,2215,2175,2135,2095,2195,2115,275,650,500,1520,5,1,55028621,1175,14.05,0.90,12,0.02,152.00,2380.00,7210,20240617,-70.39,2080,20250203,2.64,2620,-18.51,20250106,2080,2.64,20250203,7210,-70.39,20240617,2080,2.64,20250203,0.86,N,029480,500,275 억,,615025,N,N,0,N,00,N 20250206,160339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2175,-25,5,-1.14,405503110,187337,110.39,2190,2215,2135,2860,1540,2200,2164.56,1.14,0,-12249,2283,2241,2213,2171,2143,2235,2165,275,660,500,1540,5,1,55028621,1197,14.31,0.91,12,0.34,152.00,2380.00,7210,20240617,-69.83,2080,20250203,4.57,2620,-16.98,20250106,2080,4.57,20250203,7210,-69.83,20240617,2080,4.57,20250203,0.86,N,029480,500,275 억,,628993,N,N,0,N,00,N 20250206,150341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2180,-20,5,-0.91,387036965,178852,105.39,2190,2215,2135,2860,1540,2200,2164.01,1.14,0,-11731,2283,2241,2213,2171,2143,2235,2165,275,660,500,1540,5,1,55028621,1200,14.34,0.92,12,0.33,152.00,2380.00,7210,20240617,-69.76,2080,20250203,4.81,2620,-16.79,20250106,2080,4.81,20250203,7210,-69.76,20240617,2080,4.81,20250203,0.86,N,029480,500,275 억,,628993,N,N,0,N,00,N 20250206,140343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2155,-45,5,-2.05,347893540,160764,94.74,2190,2215,2135,2860,1540,2200,2164.00,1.14,0,-22787,2283,2241,2213,2171,2143,2235,2165,275,660,500,1540,5,1,55028621,1186,14.18,0.91,12,0.29,152.00,2380.00,7210,20240617,-70.11,2080,20250203,3.61,2620,-17.75,20250106,2080,3.61,20250203,7210,-70.11,20240617,2080,3.61,20250203,0.86,N,029480,500,275 억,,628993,N,N,0,N,00,N diff --git a/029530/price/prices-20250201.csv b/029530/price/prices-20250201.csv index 1f27e889a13a..66aa63c754e6 100644 --- a/029530/price/prices-20250201.csv +++ b/029530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160347,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37950,-150,5,-0.39,267473350,7061,377.39,37900,38300,37600,49500,26700,38100,37880.38,11.58,0,-2965,38466,38282,38016,37832,37566,38375,37925,504,11400,5000,28190,50,1,10080029,3825,6.96,0.37,12,0.07,5455.00,103259.00,45200,20240216,-16.04,32200,20240125,17.86,40500,-6.30,20250114,36800,3.12,20250102,45200,-16.04,20240216,34400,10.32,20240805,0.10,N,029530,5000,504 억,,1166764,N,N,12,N,00,N +20250207,150349,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37900,-200,5,-0.52,237216250,6263,334.74,37900,38300,37600,49500,26700,38100,37875.82,11.58,0,-2555,38466,38282,38016,37832,37566,38375,37925,504,11400,5000,28190,50,1,10080029,3820,6.95,0.37,12,0.06,5455.00,103259.00,45200,20240216,-16.15,32200,20240125,17.70,40500,-6.42,20250114,36800,2.99,20250102,45200,-16.15,20240216,34400,10.17,20240805,0.10,N,029530,5000,504 억,,1166764,N,N,0,N,00,N +20250207,140347,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37950,-150,5,-0.39,232378350,6135,327.90,37900,38300,37600,49500,26700,38100,37877.48,11.58,0,-2545,38466,38282,38016,37832,37566,38375,37925,504,11400,5000,28190,50,1,10080029,3825,6.96,0.37,12,0.06,5455.00,103259.00,45200,20240216,-16.04,32200,20240125,17.86,40500,-6.30,20250114,36800,3.12,20250102,45200,-16.04,20240216,34400,10.32,20240805,0.10,N,029530,5000,504 억,,1166764,N,N,0,N,00,N +20250207,130347,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37850,-250,5,-0.66,167209850,4409,235.65,37900,38300,37700,49500,26700,38100,37924.67,11.58,0,-1875,38466,38282,38016,37832,37566,38375,37925,504,11400,5000,28190,50,1,10080029,3815,6.94,0.37,12,0.04,5455.00,103259.00,45200,20240216,-16.26,32200,20240125,17.55,40500,-6.54,20250114,36800,2.85,20250102,45200,-16.26,20240216,34400,10.03,20240805,0.10,N,029530,5000,504 억,,1166764,N,N,0,N,00,N +20250207,120347,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37750,-350,5,-0.92,46473400,1227,65.58,37900,38050,37700,49500,26700,38100,37875.63,11.58,0,-477,38466,38282,38016,37832,37566,38375,37925,504,11400,5000,28190,50,1,10080029,3805,6.92,0.37,12,0.01,5455.00,103259.00,45200,20240216,-16.48,32200,20240125,17.24,40500,-6.79,20250114,36800,2.58,20250102,45200,-16.48,20240216,34400,9.74,20240805,0.10,N,029530,5000,504 억,,1166764,N,N,0,N,00,N +20250207,110346,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37900,-200,5,-0.52,35976150,949,50.72,37900,38050,37800,49500,26700,38100,37909.54,11.58,0,-373,38466,38282,38016,37832,37566,38375,37925,504,11400,5000,28190,50,1,10080029,3820,6.95,0.37,12,0.01,5455.00,103259.00,45200,20240216,-16.15,32200,20240125,17.70,40500,-6.42,20250114,36800,2.99,20250102,45200,-16.15,20240216,34400,10.17,20240805,0.10,N,029530,5000,504 억,,1166764,N,N,0,N,00,N +20250207,100346,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37950,-150,5,-0.39,28257150,745,39.82,37900,38050,37900,49500,26700,38100,37929.06,11.58,0,-383,38466,38282,38016,37832,37566,38375,37925,504,11400,5000,28190,50,1,10080029,3825,6.96,0.37,12,0.01,5455.00,103259.00,45200,20240216,-16.04,32200,20240125,17.86,40500,-6.30,20250114,36800,3.12,20250102,45200,-16.04,20240216,34400,10.32,20240805,0.10,N,029530,5000,504 억,,1166764,N,N,0,N,00,N +20250207,090348,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37900,-200,5,-0.52,17746050,468,25.01,37900,38000,37900,49500,26700,38100,37918.91,11.58,0,-395,38466,38282,38016,37832,37566,38375,37925,504,11400,5000,28190,50,1,10080029,3820,6.95,0.37,12,0.00,5455.00,103259.00,45200,20240216,-16.15,32200,20240125,17.70,40500,-6.42,20250114,36800,2.99,20250102,45200,-16.15,20240216,34400,10.17,20240805,0.10,N,029530,5000,504 억,,1166764,N,N,0,N,00,N 20250206,160340,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38100,-100,5,-0.26,71118200,1871,71.01,37750,38200,37750,49650,26750,38200,38010.80,11.58,0,-698,38600,38400,38200,38000,37800,38500,38100,504,11450,5000,28260,50,1,10080029,3840,6.98,0.37,12,0.02,5455.00,103259.00,45200,20240216,-15.71,32200,20240124,18.32,40500,-5.93,20250114,36800,3.53,20250102,45200,-15.71,20240216,34400,10.76,20240805,0.10,N,029530,5000,504 억,,1167553,N,N,0,N,00,N 20250206,150341,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38000,-200,5,-0.52,51510150,1355,51.42,37750,38200,37750,49650,26750,38200,38014.87,11.58,0,-740,38600,38400,38200,38000,37800,38500,38100,504,11450,5000,28260,50,1,10080029,3830,6.97,0.37,12,0.01,5455.00,103259.00,45200,20240216,-15.93,32200,20240124,18.01,40500,-6.17,20250114,36800,3.26,20250102,45200,-15.93,20240216,34400,10.47,20240805,0.10,N,029530,5000,504 억,,1167553,N,N,0,N,00,N 20250206,140343,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38050,-150,5,-0.39,45002700,1184,44.93,37750,38150,37750,49650,26750,38200,38009.04,11.58,0,-634,38600,38400,38200,38000,37800,38500,38100,504,11450,5000,28260,50,1,10080029,3835,6.98,0.37,12,0.01,5455.00,103259.00,45200,20240216,-15.82,32200,20240124,18.17,40500,-6.05,20250114,36800,3.40,20250102,45200,-15.82,20240216,34400,10.61,20240805,0.10,N,029530,5000,504 억,,1167553,N,N,0,N,00,N diff --git a/029780/price/prices-20250201.csv b/029780/price/prices-20250201.csv index 05c83c095296..384d92fb7036 100644 --- a/029780/price/prices-20250201.csv +++ b/029780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160347,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42500,-600,5,-1.39,2469741950,57590,81.75,42700,43150,42500,56000,30200,43100,42885.10,6.54,0,-1050,43666,43382,43066,42782,42466,43225,42625,6148,12900,5000,32750,50,1,115858891,49240,8.08,0.58,12,0.05,5260.00,73708.00,46000,20240829,-7.61,31950,20240130,33.02,43350,-1.96,20250206,38250,11.11,20250103,46000,-7.61,20240829,34100,24.63,20240207,0.00,N,029780,5000,6147 억,,7571613,N,N,161,N,00,N +20250207,150349,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42700,-400,5,-0.93,2140294350,49853,70.77,42700,43150,42550,56000,30200,43100,42932.11,6.54,0,-734,43666,43382,43066,42782,42466,43225,42625,6148,12900,5000,32750,50,1,115858891,49472,8.12,0.58,12,0.04,5260.00,73708.00,46000,20240829,-7.17,31950,20240130,33.65,43350,-1.50,20250206,38250,11.63,20250103,46000,-7.17,20240829,34100,25.22,20240207,0.00,N,029780,5000,6147 억,,7571613,N,N,2274,N,00,N +20250207,140348,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42950,-150,5,-0.35,1616364750,37608,53.39,42700,43150,42650,56000,30200,43100,42979.28,6.54,0,1236,43666,43382,43066,42782,42466,43225,42625,6148,12900,5000,32750,50,1,115858891,49761,8.17,0.58,12,0.03,5260.00,73708.00,46000,20240829,-6.63,31950,20240130,34.43,43350,-0.92,20250206,38250,12.29,20250103,46000,-6.63,20240829,34100,25.95,20240207,0.00,N,029780,5000,6147 억,,7571613,N,N,2274,N,00,N +20250207,130347,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43000,-100,5,-0.23,1303225700,30323,43.04,42700,43150,42650,56000,30200,43100,42978.13,6.54,0,3493,43666,43382,43066,42782,42466,43225,42625,6148,12900,5000,32750,50,1,115858891,49819,8.17,0.58,12,0.03,5260.00,73708.00,46000,20240829,-6.52,31950,20240130,34.59,43350,-0.81,20250206,38250,12.42,20250103,46000,-6.52,20240829,34100,26.10,20240207,0.00,N,029780,5000,6147 억,,7571613,N,N,2274,N,00,N +20250207,120347,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43100,0,3,0.00,1021750200,23786,33.76,42700,43150,42650,56000,30200,43100,42955.95,6.54,0,5518,43666,43382,43066,42782,42466,43225,42625,6148,12900,5000,32750,50,1,115858891,49935,8.19,0.58,12,0.02,5260.00,73708.00,46000,20240829,-6.30,31950,20240130,34.90,43350,-0.58,20250206,38250,12.68,20250103,46000,-6.30,20240829,34100,26.39,20240207,0.00,N,029780,5000,6147 억,,7571613,N,N,2274,N,00,N +20250207,110346,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42950,-150,5,-0.35,629604150,14668,20.82,42700,43100,42650,56000,30200,43100,42923.65,6.54,0,2399,43666,43382,43066,42782,42466,43225,42625,6148,12900,5000,32750,50,1,115858891,49761,8.17,0.58,12,0.01,5260.00,73708.00,46000,20240829,-6.63,31950,20240130,34.43,43350,-0.92,20250206,38250,12.29,20250103,46000,-6.63,20240829,34100,25.95,20240207,0.00,N,029780,5000,6147 억,,7571613,N,N,2274,N,00,N +20250207,100346,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,42900,-200,5,-0.46,404390600,9421,13.37,42700,43100,42650,56000,30200,43100,42924.38,6.54,0,1708,43666,43382,43066,42782,42466,43225,42625,6148,12900,5000,32750,50,1,115858891,49703,8.16,0.58,12,0.01,5260.00,73708.00,46000,20240829,-6.74,31950,20240130,34.27,43350,-1.04,20250206,38250,12.16,20250103,46000,-6.74,20240829,34100,25.81,20240207,0.00,N,029780,5000,6147 억,,7571613,N,N,2274,N,00,N +20250207,090349,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43050,-50,5,-0.12,44832800,1047,1.49,42700,43100,42650,56000,30200,43100,42820.25,6.54,0,-318,43666,43382,43066,42782,42466,43225,42625,6148,12900,5000,32750,50,1,115858891,49877,8.18,0.58,12,0.00,5260.00,73708.00,46000,20240829,-6.41,31950,20240130,34.74,43350,-0.69,20250206,38250,12.55,20250103,46000,-6.41,20240829,34100,26.25,20240207,0.00,N,029780,5000,6147 억,,7571613,N,N,2274,N,00,N 20250206,160340,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43100,300,2,0.70,3031165150,70399,78.26,43350,43350,42750,55600,30000,42800,43056.93,6.54,0,10826,44000,43400,42700,42100,41400,43700,42400,6148,12800,5000,32520,50,1,115858891,49935,8.19,0.58,12,0.06,5260.00,73708.00,46000,20240829,-6.30,31900,20240124,35.11,43350,-0.58,20250206,38250,12.68,20250103,46000,-6.30,20240829,34000,26.76,20240206,0.00,N,029780,5000,6147 억,,7576596,N,N,2273,N,00,N 20250206,150341,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43000,200,2,0.47,2676824550,62171,69.12,43350,43350,42750,55600,30000,42800,43055.84,6.54,0,10332,44000,43400,42700,42100,41400,43700,42400,6148,12800,5000,32520,50,1,115858891,49819,8.17,0.58,12,0.05,5260.00,73708.00,46000,20240829,-6.52,31900,20240124,34.80,43350,-0.81,20250206,38250,12.42,20250103,46000,-6.52,20240829,34000,26.47,20240206,0.00,N,029780,5000,6147 억,,7576596,N,N,18,N,00,N 20250206,140343,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43050,250,2,0.58,2250213300,52264,58.10,43350,43350,42750,55600,30000,42800,43054.75,6.54,0,13612,44000,43400,42700,42100,41400,43700,42400,6148,12800,5000,32520,50,1,115858891,49877,8.18,0.58,12,0.05,5260.00,73708.00,46000,20240829,-6.41,31900,20240124,34.95,43350,-0.69,20250206,38250,12.55,20250103,46000,-6.41,20240829,34000,26.62,20240206,0.00,N,029780,5000,6147 억,,7576596,N,N,18,N,00,N diff --git a/029960/price/prices-20250201.csv b/029960/price/prices-20250201.csv index 31418e869779..57adfd8d1acc 100644 --- a/029960/price/prices-20250201.csv +++ b/029960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160348,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8780,10,2,0.11,44911800,5113,17.42,8770,8800,8740,11400,6140,8770,8783.85,7.52,0,1172,8890,8830,8770,8710,8650,8860,8740,250,2630,500,6840,10,1,50000000,4390,12.63,2.30,12,0.01,695.00,3814.00,9080,20241220,-3.30,6430,20240125,36.55,9010,-2.55,20250102,8340,5.28,20250203,9080,-3.30,20241220,6510,34.87,20240220,0.07,N,029960,500,250 억,,3760800,N,N,12,N,00,N +20250207,150349,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8800,30,2,0.34,41547110,4730,16.12,8770,8800,8740,11400,6140,8770,8783.74,7.52,0,997,8890,8830,8770,8710,8650,8860,8740,250,2630,500,6840,10,1,50000000,4400,12.66,2.31,12,0.01,695.00,3814.00,9080,20241220,-3.08,6430,20240125,36.86,9010,-2.33,20250102,8340,5.52,20250203,9080,-3.08,20241220,6510,35.18,20240220,0.07,N,029960,500,250 억,,3760800,N,N,0,N,00,N +20250207,140348,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8800,30,2,0.34,16588250,1891,6.44,8770,8800,8740,11400,6140,8770,8772.21,7.52,0,528,8890,8830,8770,8710,8650,8860,8740,250,2630,500,6840,10,1,50000000,4400,12.66,2.31,12,0.00,695.00,3814.00,9080,20241220,-3.08,6430,20240125,36.86,9010,-2.33,20250102,8340,5.52,20250203,9080,-3.08,20241220,6510,35.18,20240220,0.07,N,029960,500,250 억,,3760800,N,N,0,N,00,N +20250207,130347,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8800,30,2,0.34,12842900,1464,4.99,8770,8800,8750,11400,6140,8770,8772.47,7.52,0,459,8890,8830,8770,8710,8650,8860,8740,250,2630,500,6840,10,1,50000000,4400,12.66,2.31,12,0.00,695.00,3814.00,9080,20241220,-3.08,6430,20240125,36.86,9010,-2.33,20250102,8340,5.52,20250203,9080,-3.08,20241220,6510,35.18,20240220,0.07,N,029960,500,250 억,,3760800,N,N,0,N,00,N +20250207,120347,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8780,10,2,0.11,10603350,1209,4.12,8770,8800,8750,11400,6140,8770,8770.35,7.52,0,363,8890,8830,8770,8710,8650,8860,8740,250,2630,500,6840,10,1,50000000,4390,12.63,2.30,12,0.00,695.00,3814.00,9080,20241220,-3.30,6430,20240125,36.55,9010,-2.55,20250102,8340,5.28,20250203,9080,-3.30,20241220,6510,34.87,20240220,0.07,N,029960,500,250 억,,3760800,N,N,0,N,00,N +20250207,110347,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8790,20,2,0.23,9372950,1069,3.64,8770,8800,8750,11400,6140,8770,8767.96,7.52,0,258,8890,8830,8770,8710,8650,8860,8740,250,2630,500,6840,10,1,50000000,4395,12.65,2.30,12,0.00,695.00,3814.00,9080,20241220,-3.19,6430,20240125,36.70,9010,-2.44,20250102,8340,5.40,20250203,9080,-3.19,20241220,6510,35.02,20240220,0.07,N,029960,500,250 억,,3760800,N,N,0,N,00,N +20250207,100347,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8760,-10,5,-0.11,6212130,709,2.42,8770,8770,8750,11400,6140,8770,8761.82,7.52,0,320,8890,8830,8770,8710,8650,8860,8740,250,2630,500,6840,10,1,50000000,4380,12.60,2.30,12,0.00,695.00,3814.00,9080,20241220,-3.52,6430,20240125,36.24,9010,-2.77,20250102,8340,5.04,20250203,9080,-3.52,20241220,6510,34.56,20240220,0.07,N,029960,500,250 억,,3760800,N,N,0,N,00,N +20250207,090349,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8760,-10,5,-0.11,1839950,210,0.72,8770,8770,8760,11400,6140,8770,8761.67,7.52,0,92,8890,8830,8770,8710,8650,8860,8740,250,2630,500,6840,10,1,50000000,4380,12.60,2.30,12,0.00,695.00,3814.00,9080,20241220,-3.52,6430,20240125,36.24,9010,-2.77,20250102,8340,5.04,20250203,9080,-3.52,20241220,6510,34.56,20240220,0.07,N,029960,500,250 억,,3760800,N,N,0,N,00,N 20250206,160340,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8770,10,2,0.11,257495320,29350,272.47,8710,8830,8710,11380,6140,8760,8773.26,7.53,0,-5040,8886,8822,8766,8702,8646,8795,8675,250,2620,500,6830,10,1,50000000,4385,12.62,2.30,12,0.06,695.00,3814.00,9080,20241220,-3.41,6430,20240125,36.39,9010,-2.66,20250102,8340,5.16,20250203,9080,-3.41,20241220,6510,34.72,20240220,0.07,N,029960,500,250 억,,3764241,N,N,0,N,00,N 20250206,150341,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8780,20,2,0.23,251246630,28638,265.86,8710,8830,8710,11380,6140,8760,8773.19,7.53,0,-4951,8886,8822,8766,8702,8646,8795,8675,250,2620,500,6830,10,1,50000000,4390,12.63,2.30,12,0.06,695.00,3814.00,9080,20241220,-3.30,6430,20240125,36.55,9010,-2.55,20250102,8340,5.28,20250203,9080,-3.30,20241220,6510,34.87,20240220,0.07,N,029960,500,250 억,,3764241,N,N,0,N,00,N 20250206,140344,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8770,10,2,0.11,243847370,27793,258.01,8710,8830,8710,11380,6140,8760,8773.70,7.53,0,-4901,8886,8822,8766,8702,8646,8795,8675,250,2620,500,6830,10,1,50000000,4385,12.62,2.30,12,0.06,695.00,3814.00,9080,20241220,-3.41,6430,20240125,36.39,9010,-2.66,20250102,8340,5.16,20250203,9080,-3.41,20241220,6510,34.72,20240220,0.07,N,029960,500,250 억,,3764241,N,N,0,N,00,N diff --git a/030000/price/prices-20250201.csv b/030000/price/prices-20250201.csv index 006eab5ad6be..9c7455f822ff 100644 --- a/030000/price/prices-20250201.csv +++ b/030000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160348,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17660,150,2,0.86,4235792320,240474,67.92,17400,17670,17400,22750,12260,17510,17614.27,21.93,0,70340,17763,17636,17433,17306,17103,17700,17370,230,5240,200,13650,10,1,115041225,20316,10.85,1.29,12,0.21,1628.00,13641.00,19570,20240510,-9.76,16400,20240805,7.68,17670,-0.06,20250207,16810,5.06,20250120,19570,-9.76,20240510,16400,7.68,20240805,0.17,N,030000,200,230 억,,25226830,N,N,719,N,00,N +20250207,150349,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17610,100,2,0.57,3486516020,198025,55.93,17400,17670,17400,22750,12260,17510,17606.44,21.93,0,68264,17763,17636,17433,17306,17103,17700,17370,230,5240,200,13650,10,1,115041225,20259,10.82,1.29,12,0.17,1628.00,13641.00,19570,20240510,-10.02,16400,20240805,7.38,17670,-0.34,20250207,16810,4.76,20250120,19570,-10.02,20240510,16400,7.38,20240805,0.17,N,030000,200,230 억,,25226830,N,N,206,N,00,N +20250207,140348,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17630,120,2,0.69,2759206080,156748,44.28,17400,17670,17400,22750,12260,17510,17602.82,21.93,0,48121,17763,17636,17433,17306,17103,17700,17370,230,5240,200,13650,10,1,115041225,20282,10.83,1.29,12,0.14,1628.00,13641.00,19570,20240510,-9.91,16400,20240805,7.50,17670,-0.23,20250207,16810,4.88,20250120,19570,-9.91,20240510,16400,7.50,20240805,0.17,N,030000,200,230 억,,25226830,N,N,206,N,00,N +20250207,130348,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17650,140,2,0.80,2093645360,119011,33.62,17400,17670,17400,22750,12260,17510,17592.03,21.93,0,35978,17763,17636,17433,17306,17103,17700,17370,230,5240,200,13650,10,1,115041225,20305,10.84,1.29,12,0.10,1628.00,13641.00,19570,20240510,-9.81,16400,20240805,7.62,17670,-0.11,20250207,16810,5.00,20250120,19570,-9.81,20240510,16400,7.62,20240805,0.17,N,030000,200,230 억,,25226830,N,N,206,N,00,N +20250207,120348,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17670,160,2,0.91,1648071970,93756,26.48,17400,17670,17400,22750,12260,17510,17578.31,21.93,0,31246,17763,17636,17433,17306,17103,17700,17370,230,5240,200,13650,10,1,115041225,20328,10.85,1.30,12,0.08,1628.00,13641.00,19570,20240510,-9.71,16400,20240805,7.74,17670,0.00,20250207,16810,5.12,20250120,19570,-9.71,20240510,16400,7.74,20240805,0.17,N,030000,200,230 억,,25226830,N,N,206,N,00,N +20250207,110347,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17650,140,2,0.80,1206790710,68772,19.43,17400,17660,17400,22750,12260,17510,17547.70,21.93,0,23610,17763,17636,17433,17306,17103,17700,17370,230,5240,200,13650,10,1,115041225,20305,10.84,1.29,12,0.06,1628.00,13641.00,19570,20240510,-9.81,16400,20240805,7.62,17660,-0.06,20250207,16810,5.00,20250120,19570,-9.81,20240510,16400,7.62,20240805,0.17,N,030000,200,230 억,,25226830,N,N,206,N,00,N +20250207,100347,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17490,-20,5,-0.11,425978540,24379,6.89,17400,17510,17400,22750,12260,17510,17473.18,21.93,0,1713,17763,17636,17433,17306,17103,17700,17370,230,5240,200,13650,10,1,115041225,20121,10.74,1.28,12,0.02,1628.00,13641.00,19570,20240510,-10.63,16400,20240805,6.65,17560,-0.40,20250206,16810,4.05,20250120,19570,-10.63,20240510,16400,6.65,20240805,0.17,N,030000,200,230 억,,25226830,N,N,206,N,00,N +20250207,090349,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17460,-50,5,-0.29,54403020,3126,0.88,17400,17510,17400,22750,12260,17510,17403.40,21.93,0,-1267,17763,17636,17433,17306,17103,17700,17370,230,5240,200,13650,10,1,115041225,20086,10.72,1.28,12,0.00,1628.00,13641.00,19570,20240510,-10.78,16400,20240805,6.46,17560,-0.57,20250206,16810,3.87,20250120,19570,-10.78,20240510,16400,6.46,20240805,0.17,N,030000,200,230 억,,25226830,N,N,206,N,00,N 20250206,160340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17510,280,2,1.63,6186819720,353910,181.93,17310,17560,17230,22350,12070,17230,17481.34,21.79,0,171529,17416,17322,17256,17162,17096,17290,17130,230,5120,200,13430,10,1,115041225,20144,10.76,1.28,12,0.31,1628.00,13641.00,19570,20240510,-10.53,16400,20240805,6.77,17560,-0.28,20250206,16810,4.16,20250120,19570,-10.53,20240510,16400,6.77,20240805,0.17,N,030000,200,230 억,,25062560,N,N,202,N,00,N 20250206,150342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17410,180,2,1.04,5303188370,303349,155.94,17310,17560,17230,22350,12070,17230,17482.14,21.79,0,159952,17416,17322,17256,17162,17096,17290,17130,230,5120,200,13430,10,1,115041225,20029,10.69,1.28,12,0.26,1628.00,13641.00,19570,20240510,-11.04,16400,20240805,6.16,17560,-0.85,20250206,16810,3.57,20250120,19570,-11.04,20240510,16400,6.16,20240805,0.17,N,030000,200,230 억,,25062560,N,N,209,N,00,N 20250206,140344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17470,240,2,1.39,4064812600,232310,119.42,17310,17560,17230,22350,12070,17230,17497.36,21.79,0,118508,17416,17322,17256,17162,17096,17290,17130,230,5120,200,13430,10,1,115041225,20098,10.73,1.28,12,0.20,1628.00,13641.00,19570,20240510,-10.73,16400,20240805,6.52,17560,-0.51,20250206,16810,3.93,20250120,19570,-10.73,20240510,16400,6.52,20240805,0.17,N,030000,200,230 억,,25062560,N,N,209,N,00,N diff --git a/030190/price/prices-20250201.csv b/030190/price/prices-20250201.csv index 971c59ec79cf..2d41be4a5845 100644 --- a/030190/price/prices-20250201.csv +++ b/030190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160348,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12320,-140,5,-1.12,377909080,30861,51.40,12450,12450,12180,16190,8730,12460,12245.42,33.32,0,1092,12766,12612,12366,12212,11966,12690,12290,304,3730,500,9460,10,1,59506593,7331,13.33,1.96,12,0.05,924.00,6298.00,13030,20241224,-5.45,9200,20240805,33.91,12800,-3.75,20250131,11360,8.45,20250113,13030,-5.45,20241224,9200,33.91,20240805,0.08,N,030190,500,303 억,,19828808,N,N,121,N,00,N +20250207,150350,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12200,-260,5,-2.09,314804630,25712,42.82,12450,12450,12180,16190,8730,12460,12243.49,33.32,0,2246,12766,12612,12366,12212,11966,12690,12290,304,3730,500,9460,10,1,59506593,7260,13.20,1.94,12,0.04,924.00,6298.00,13030,20241224,-6.37,9200,20240805,32.61,12800,-4.69,20250131,11360,7.39,20250113,13030,-6.37,20241224,9200,32.61,20240805,0.08,N,030190,500,303 억,,19828808,N,N,22,N,00,N +20250207,140348,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12200,-260,5,-2.09,253584090,20697,34.47,12450,12450,12190,16190,8730,12460,12252.21,33.32,0,1688,12766,12612,12366,12212,11966,12690,12290,304,3730,500,9460,10,1,59506593,7260,13.20,1.94,12,0.03,924.00,6298.00,13030,20241224,-6.37,9200,20240805,32.61,12800,-4.69,20250131,11360,7.39,20250113,13030,-6.37,20241224,9200,32.61,20240805,0.08,N,030190,500,303 억,,19828808,N,N,22,N,00,N +20250207,130348,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12220,-240,5,-1.93,186359830,15192,25.30,12450,12450,12210,16190,8730,12460,12266.97,33.32,0,1212,12766,12612,12366,12212,11966,12690,12290,304,3730,500,9460,10,1,59506593,7272,13.23,1.94,12,0.03,924.00,6298.00,13030,20241224,-6.22,9200,20240805,32.83,12800,-4.53,20250131,11360,7.57,20250113,13030,-6.22,20241224,9200,32.83,20240805,0.08,N,030190,500,303 억,,19828808,N,N,22,N,00,N +20250207,120348,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12240,-220,5,-1.77,124895680,10167,16.93,12450,12450,12220,16190,8730,12460,12284.42,33.32,0,72,12766,12612,12366,12212,11966,12690,12290,304,3730,500,9460,10,1,59506593,7284,13.25,1.94,12,0.02,924.00,6298.00,13030,20241224,-6.06,9200,20240805,33.04,12800,-4.38,20250131,11360,7.75,20250113,13030,-6.06,20241224,9200,33.04,20240805,0.08,N,030190,500,303 억,,19828808,N,N,22,N,00,N +20250207,110347,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12290,-170,5,-1.36,74134100,6022,10.03,12450,12450,12250,16190,8730,12460,12310.54,33.32,0,16,12766,12612,12366,12212,11966,12690,12290,304,3730,500,9460,10,1,59506593,7313,13.30,1.95,12,0.01,924.00,6298.00,13030,20241224,-5.68,9200,20240805,33.59,12800,-3.98,20250131,11360,8.19,20250113,13030,-5.68,20241224,9200,33.59,20240805,0.08,N,030190,500,303 억,,19828808,N,N,22,N,00,N +20250207,100347,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12280,-180,5,-1.44,30919100,2509,4.18,12450,12450,12250,16190,8730,12460,12323.28,33.32,0,-488,12766,12612,12366,12212,11966,12690,12290,304,3730,500,9460,10,1,59506593,7307,13.29,1.95,12,0.00,924.00,6298.00,13030,20241224,-5.76,9200,20240805,33.48,12800,-4.06,20250131,11360,8.10,20250113,13030,-5.76,20241224,9200,33.48,20240805,0.08,N,030190,500,303 억,,19828808,N,N,22,N,00,N +20250207,090349,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12330,-130,5,-1.04,5767110,466,0.78,12450,12450,12330,16190,8730,12460,12375.77,33.32,0,-122,12766,12612,12366,12212,11966,12690,12290,304,3730,500,9460,10,1,59506593,7337,13.34,1.96,12,0.00,924.00,6298.00,13030,20241224,-5.37,9200,20240805,34.02,12800,-3.67,20250131,11360,8.54,20250113,13030,-5.37,20241224,9200,34.02,20240805,0.08,N,030190,500,303 억,,19828808,N,N,22,N,00,N 20250206,160341,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12460,200,2,1.63,741944780,60044,84.23,12350,12520,12120,15930,8590,12260,12355.60,33.28,0,20858,12380,12320,12210,12150,12040,12350,12180,304,3670,500,9310,10,1,59506593,7415,13.48,1.98,12,0.10,924.00,6298.00,13030,20241224,-4.37,9200,20240805,35.43,12800,-2.66,20250131,11360,9.68,20250113,13030,-4.37,20241224,9200,35.43,20240805,0.08,N,030190,500,303 억,,19805184,N,N,14,N,00,N 20250206,150342,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12360,100,2,0.82,605796850,49070,68.84,12350,12520,12120,15930,8590,12260,12345.56,33.28,0,22476,12380,12320,12210,12150,12040,12350,12180,304,3670,500,9310,10,1,59506593,7355,13.38,1.96,12,0.08,924.00,6298.00,13030,20241224,-5.14,9200,20240805,34.35,12800,-3.44,20250131,11360,8.80,20250113,13030,-5.14,20241224,9200,34.35,20240805,0.08,N,030190,500,303 억,,19805184,N,N,10,N,00,N 20250206,140344,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12310,50,2,0.41,467447940,37820,53.06,12350,12520,12120,15930,8590,12260,12359.81,33.28,0,16436,12380,12320,12210,12150,12040,12350,12180,304,3670,500,9310,10,1,59506593,7325,13.32,1.95,12,0.06,924.00,6298.00,13030,20241224,-5.53,9200,20240805,33.80,12800,-3.83,20250131,11360,8.36,20250113,13030,-5.53,20241224,9200,33.80,20240805,0.08,N,030190,500,303 억,,19805184,N,N,10,N,00,N diff --git a/030200/price/prices-20250201.csv b/030200/price/prices-20250201.csv index 54f510b7e43c..d5ab572aff84 100644 --- a/030200/price/prices-20250201.csv +++ b/030200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160348,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,45350,-700,5,-1.52,10082695950,221603,31.80,45600,45900,45250,59800,32250,46050,45499.31,100.00,0,-45822,47716,46882,46166,45332,44616,46525,44975,15645,13750,5000,35910,50,1,252021685,114292,11.67,0.68,12,0.09,3887.00,66498.00,50000,20241202,-9.30,33000,20240419,37.42,48550,-6.59,20250203,43550,4.13,20250109,50000,-9.30,20241202,33000,37.42,20240419,0.04,N,030200,5000,15644 억,,123490625,N,N,1533,N,00,N +20250207,150350,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,45350,-700,5,-1.52,8653846850,190069,27.28,45600,45900,45300,59800,32250,46050,45529.99,100.00,0,-36918,47716,46882,46166,45332,44616,46525,44975,15645,13750,5000,35910,50,1,252021685,114292,11.67,0.68,12,0.08,3887.00,66498.00,50000,20241202,-9.30,33000,20240419,37.42,48550,-6.59,20250203,43550,4.13,20250109,50000,-9.30,20241202,33000,37.42,20240419,0.04,N,030200,5000,15644 억,,123490625,N,N,167,N,00,N +20250207,140349,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,45350,-700,5,-1.52,6705777750,147110,21.11,45600,45900,45350,59800,32250,46050,45583.38,100.00,0,-26677,47716,46882,46166,45332,44616,46525,44975,15645,13750,5000,35910,50,1,252021685,114292,11.67,0.68,12,0.06,3887.00,66498.00,50000,20241202,-9.30,33000,20240419,37.42,48550,-6.59,20250203,43550,4.13,20250109,50000,-9.30,20241202,33000,37.42,20240419,0.04,N,030200,5000,15644 억,,123490625,N,N,167,N,00,N +20250207,130348,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,45500,-550,5,-1.19,5488078900,120299,17.26,45600,45900,45450,59800,32250,46050,45620.27,100.00,0,-22365,47716,46882,46166,45332,44616,46525,44975,15645,13750,5000,35910,50,1,252021685,114670,11.71,0.68,12,0.05,3887.00,66498.00,50000,20241202,-9.00,33000,20240419,37.88,48550,-6.28,20250203,43550,4.48,20250109,50000,-9.00,20241202,33000,37.88,20240419,0.04,N,030200,5000,15644 억,,123490625,N,N,167,N,00,N +20250207,120348,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,45550,-500,5,-1.09,4416768850,96765,13.89,45600,45900,45500,59800,32250,46050,45644.23,100.00,0,-20023,47716,46882,46166,45332,44616,46525,44975,15645,13750,5000,35910,50,1,252021685,114796,11.72,0.68,12,0.04,3887.00,66498.00,50000,20241202,-8.90,33000,20240419,38.03,48550,-6.18,20250203,43550,4.59,20250109,50000,-8.90,20241202,33000,38.03,20240419,0.04,N,030200,5000,15644 억,,123490625,N,N,167,N,00,N +20250207,110347,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,45650,-400,5,-0.87,3082396300,67479,9.68,45600,45900,45500,59800,32250,46050,45679.27,100.00,0,-14552,47716,46882,46166,45332,44616,46525,44975,15645,13750,5000,35910,50,1,252021685,115048,11.74,0.69,12,0.03,3887.00,66498.00,50000,20241202,-8.70,33000,20240419,38.33,48550,-5.97,20250203,43550,4.82,20250109,50000,-8.70,20241202,33000,38.33,20240419,0.04,N,030200,5000,15644 억,,123490625,N,N,167,N,00,N +20250207,100347,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,45800,-250,5,-0.54,1768910600,38726,5.56,45600,45900,45500,59800,32250,46050,45677.47,100.00,0,-9345,47716,46882,46166,45332,44616,46525,44975,15645,13750,5000,35910,50,1,252021685,115426,11.78,0.69,12,0.02,3887.00,66498.00,50000,20241202,-8.40,33000,20240419,38.79,48550,-5.66,20250203,43550,5.17,20250109,50000,-8.40,20241202,33000,38.79,20240419,0.04,N,030200,5000,15644 억,,123490625,N,N,167,N,00,N +20250207,090350,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,45800,-250,5,-0.54,422538850,9270,1.33,45600,45800,45500,59800,32250,46050,45580.66,100.00,0,-3122,47716,46882,46166,45332,44616,46525,44975,15645,13750,5000,35910,50,1,252021685,115426,11.78,0.69,12,0.00,3887.00,66498.00,50000,20241202,-8.40,33000,20240419,38.79,48550,-5.66,20250203,43550,5.17,20250109,50000,-8.40,20241202,33000,38.79,20240419,0.04,N,030200,5000,15644 억,,123490625,N,N,167,N,00,N 20250206,160341,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,46050,-400,5,-0.86,19582713050,426934,93.04,46600,47000,45450,60300,32550,46450,45867.27,100.00,0,-14296,48183,47316,46883,46016,45583,47100,45800,15645,13850,5000,36230,50,1,252021685,116056,11.85,0.69,12,0.17,3887.00,66498.00,50000,20241202,-7.90,33000,20240419,39.55,48550,-5.15,20250203,43550,5.74,20250109,50000,-7.90,20241202,33000,39.55,20240419,0.04,N,030200,5000,15644 억,,123490625,N,N,167,N,00,N 20250206,150342,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,45600,-850,5,-1.83,17831637200,388747,84.72,46600,47000,45450,60300,32550,46450,45869.52,100.00,0,-17025,48183,47316,46883,46016,45583,47100,45800,15645,13850,5000,36230,50,1,252021685,114922,11.73,0.69,12,0.15,3887.00,66498.00,50000,20241202,-8.80,33000,20240419,38.18,48550,-6.08,20250203,43550,4.71,20250109,50000,-8.80,20241202,33000,38.18,20240419,0.04,N,030200,5000,15644 억,,123490625,N,N,741,N,00,N 20250206,140344,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,45550,-900,5,-1.94,15257858800,332323,72.43,46600,47000,45450,60300,32550,46450,45912.74,100.00,0,-14753,48183,47316,46883,46016,45583,47100,45800,15645,13850,5000,36230,50,1,252021685,114796,11.72,0.68,12,0.13,3887.00,66498.00,50000,20241202,-8.90,33000,20240419,38.03,48550,-6.18,20250203,43550,4.59,20250109,50000,-8.90,20241202,33000,38.03,20240419,0.04,N,030200,5000,15644 억,,123490625,N,N,741,N,00,N diff --git a/030210/price/prices-20250201.csv b/030210/price/prices-20250201.csv index bf55d95e2606..fa40841d494d 100644 --- a/030210/price/prices-20250201.csv +++ b/030210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160349,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2750,-40,5,-1.43,206134580,74865,173.02,2730,2800,2720,3625,1955,2790,2753.42,5.46,0,-12638,2860,2825,2795,2760,2730,2810,2745,3046,835,5000,2000,5,1,60911106,1675,-17.63,0.29,12,0.12,-156.00,9355.00,3915,20240308,-29.76,2345,20241209,17.27,3240,-15.12,20250102,2720,1.10,20250207,3915,-29.76,20240308,2345,17.27,20241209,0.02,N,030210,5000,3045 억,,3327213,N,N,3,N,00,N +20250207,150350,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2735,-55,5,-1.97,194948670,70784,163.59,2730,2800,2720,3625,1955,2790,2754.13,5.46,0,-10983,2860,2825,2795,2760,2730,2810,2745,3046,835,5000,2000,5,1,60911106,1666,-17.53,0.29,12,0.12,-156.00,9355.00,3915,20240308,-30.14,2345,20241209,16.63,3240,-15.59,20250102,2720,0.55,20250207,3915,-30.14,20240308,2345,16.63,20241209,0.02,N,030210,5000,3045 억,,3327213,N,N,28,N,00,N +20250207,140349,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2735,-55,5,-1.97,155458255,56294,130.10,2730,2800,2730,3625,1955,2790,2761.54,5.46,0,-10992,2860,2825,2795,2760,2730,2810,2745,3046,835,5000,2000,5,1,60911106,1666,-17.53,0.29,12,0.09,-156.00,9355.00,3915,20240308,-30.14,2345,20241209,16.63,3240,-15.59,20250102,2730,0.18,20250207,3915,-30.14,20240308,2345,16.63,20241209,0.02,N,030210,5000,3045 억,,3327213,N,N,28,N,00,N +20250207,130348,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2745,-45,5,-1.61,120994430,43691,100.97,2730,2800,2730,3625,1955,2790,2769.32,5.46,0,-2011,2860,2825,2795,2760,2730,2810,2745,3046,835,5000,2000,5,1,60911106,1672,-17.60,0.29,12,0.07,-156.00,9355.00,3915,20240308,-29.89,2345,20241209,17.06,3240,-15.28,20250102,2730,0.55,20250207,3915,-29.89,20240308,2345,17.06,20241209,0.02,N,030210,5000,3045 억,,3327213,N,N,28,N,00,N +20250207,120348,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2750,-40,5,-1.43,119966880,43317,100.11,2730,2800,2730,3625,1955,2790,2769.51,5.46,0,-1847,2860,2825,2795,2760,2730,2810,2745,3046,835,5000,2000,5,1,60911106,1675,-17.63,0.29,12,0.07,-156.00,9355.00,3915,20240308,-29.76,2345,20241209,17.27,3240,-15.12,20250102,2730,0.73,20250207,3915,-29.76,20240308,2345,17.27,20241209,0.02,N,030210,5000,3045 억,,3327213,N,N,28,N,00,N +20250207,110348,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2745,-45,5,-1.61,112057265,40434,93.45,2730,2800,2730,3625,1955,2790,2771.36,5.46,0,-267,2860,2825,2795,2760,2730,2810,2745,3046,835,5000,2000,5,1,60911106,1672,-17.60,0.29,12,0.07,-156.00,9355.00,3915,20240308,-29.89,2345,20241209,17.06,3240,-15.28,20250102,2730,0.55,20250207,3915,-29.89,20240308,2345,17.06,20241209,0.02,N,030210,5000,3045 억,,3327213,N,N,28,N,00,N +20250207,100348,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2740,-50,5,-1.79,86768495,31218,72.15,2730,2800,2730,3625,1955,2790,2779.44,5.46,0,-2180,2860,2825,2795,2760,2730,2810,2745,3046,835,5000,2000,5,1,60911106,1669,-17.56,0.29,12,0.05,-156.00,9355.00,3915,20240308,-30.01,2345,20241209,16.84,3240,-15.43,20250102,2730,0.37,20250207,3915,-30.01,20240308,2345,16.84,20241209,0.02,N,030210,5000,3045 억,,3327213,N,N,28,N,00,N +20250207,090350,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2775,-15,5,-0.54,7704870,2819,6.51,2730,2800,2730,3625,1955,2790,2733.19,5.46,0,-2158,2860,2825,2795,2760,2730,2810,2745,3046,835,5000,2000,5,1,60911106,1690,-17.79,0.30,12,0.00,-156.00,9355.00,3915,20240308,-29.12,2345,20241209,18.34,3240,-14.35,20250102,2730,1.65,20250207,3915,-29.12,20240308,2345,18.34,20241209,0.02,N,030210,5000,3045 억,,3327213,N,N,28,N,00,N 20250206,160341,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2790,-15,5,-0.53,119870960,43123,129.28,2830,2830,2765,3645,1965,2805,2779.73,5.47,0,-1765,2841,2822,2811,2792,2781,2817,2787,3046,840,5000,2010,5,1,60911106,1699,-17.88,0.30,12,0.07,-156.00,9355.00,3915,20240308,-28.74,2345,20241209,18.98,3240,-13.89,20250102,2765,0.90,20250206,3915,-28.74,20240308,2345,18.98,20241209,0.02,N,030210,5000,3045 억,,3329333,N,N,28,N,00,N 20250206,150342,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2770,-35,5,-1.25,113573215,40859,122.49,2830,2830,2765,3645,1965,2805,2779.64,5.47,0,-2242,2841,2822,2811,2792,2781,2817,2787,3046,840,5000,2010,5,1,60911106,1687,-17.76,0.30,12,0.07,-156.00,9355.00,3915,20240308,-29.25,2345,20241209,18.12,3240,-14.51,20250102,2765,0.18,20250206,3915,-29.25,20240308,2345,18.12,20241209,0.02,N,030210,5000,3045 억,,3329333,N,N,21,N,00,N 20250206,140345,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2770,-35,5,-1.25,106379470,38262,114.70,2830,2830,2765,3645,1965,2805,2780.29,5.47,0,-1929,2841,2822,2811,2792,2781,2817,2787,3046,840,5000,2010,5,1,60911106,1687,-17.76,0.30,12,0.06,-156.00,9355.00,3915,20240308,-29.25,2345,20241209,18.12,3240,-14.51,20250102,2765,0.18,20250206,3915,-29.25,20240308,2345,18.12,20241209,0.02,N,030210,5000,3045 억,,3329333,N,N,21,N,00,N diff --git a/030350/price/prices-20250201.csv b/030350/price/prices-20250201.csv index 48f96f234727..a3441d4a3535 100644 --- a/030350/price/prices-20250201.csv +++ b/030350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1307,-43,5,-3.19,115641270,87869,68.05,1350,1350,1298,1755,945,1350,1316.10,1.19,0,-2076,1420,1385,1354,1319,1288,1369,1303,69,405,500,810,1,1,13877794,181,-0.63,0.63,12,0.63,-2084.00,2065.00,4038,20240318,-67.63,859,20241206,52.15,1594,-18.01,20250114,1187,10.11,20250110,1700,-23.12,20241216,220,494.09,20241022,0.00,N,030350,500,69 억,,164793,N,N,0,N,00,N +20250207,150350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1321,-29,5,-2.15,103451849,78548,60.83,1350,1350,1298,1755,945,1350,1317.05,1.19,0,-1074,1420,1385,1354,1319,1288,1369,1303,69,405,500,810,1,1,13877794,183,-0.63,0.64,12,0.57,-2084.00,2065.00,4038,20240318,-67.29,859,20241206,53.78,1594,-17.13,20250114,1187,11.29,20250110,1700,-22.29,20241216,220,500.45,20241022,0.00,N,030350,500,69 억,,164793,N,N,0,N,00,N +20250207,140349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1319,-31,5,-2.30,98149183,74529,57.72,1350,1350,1298,1755,945,1350,1316.93,1.19,0,116,1420,1385,1354,1319,1288,1369,1303,69,405,500,810,1,1,13877794,183,-0.63,0.64,12,0.54,-2084.00,2065.00,4038,20240318,-67.34,859,20241206,53.55,1594,-17.25,20250114,1187,11.12,20250110,1700,-22.41,20241216,220,499.55,20241022,0.00,N,030350,500,69 억,,164793,N,N,0,N,00,N +20250207,130349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1325,-25,5,-1.85,43564799,32784,25.39,1350,1350,1316,1755,945,1350,1328.84,1.19,0,-1490,1420,1385,1354,1319,1288,1369,1303,69,405,500,810,1,1,13877794,184,-0.64,0.64,12,0.24,-2084.00,2065.00,4038,20240318,-67.19,859,20241206,54.25,1594,-16.88,20250114,1187,11.63,20250110,1700,-22.06,20241216,220,502.27,20241022,0.00,N,030350,500,69 억,,164793,N,N,0,N,00,N +20250207,120349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1324,-26,5,-1.93,33400749,25089,19.43,1350,1350,1323,1755,945,1350,1331.29,1.19,0,-1568,1420,1385,1354,1319,1288,1369,1303,69,405,500,810,1,1,13877794,184,-0.64,0.64,12,0.18,-2084.00,2065.00,4038,20240318,-67.21,859,20241206,54.13,1594,-16.94,20250114,1187,11.54,20250110,1700,-22.12,20241216,220,501.82,20241022,0.00,N,030350,500,69 억,,164793,N,N,0,N,00,N +20250207,110348,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1338,-12,5,-0.89,19229265,14413,11.16,1350,1350,1328,1755,945,1350,1334.16,1.19,0,-474,1420,1385,1354,1319,1288,1369,1303,69,405,500,810,1,1,13877794,186,-0.64,0.65,12,0.10,-2084.00,2065.00,4038,20240318,-66.86,859,20241206,55.76,1594,-16.06,20250114,1187,12.72,20250110,1700,-21.29,20241216,220,508.18,20241022,0.00,N,030350,500,69 억,,164793,N,N,0,N,00,N +20250207,100348,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1341,-9,5,-0.67,7491018,5591,4.33,1350,1350,1330,1755,945,1350,1339.84,1.19,0,-290,1420,1385,1354,1319,1288,1369,1303,69,405,500,810,1,1,13877794,186,-0.64,0.65,12,0.04,-2084.00,2065.00,4038,20240318,-66.79,859,20241206,56.11,1594,-15.87,20250114,1187,12.97,20250110,1700,-21.12,20241216,220,509.55,20241022,0.00,N,030350,500,69 억,,164793,N,N,0,N,00,N +20250207,090350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1335,-15,5,-1.11,1025985,760,0.59,1350,1350,1335,1755,945,1350,1349.98,1.19,0,-112,1420,1385,1354,1319,1288,1369,1303,69,405,500,810,1,1,13877794,185,-0.64,0.65,12,0.01,-2084.00,2065.00,4038,20240318,-66.94,859,20241206,55.41,1594,-16.25,20250114,1187,12.47,20250110,1700,-21.47,20241216,220,506.82,20241022,0.00,N,030350,500,69 억,,164793,N,N,0,N,00,N 20250206,160341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1350,-27,5,-1.96,174246335,129033,107.30,1352,1389,1323,1790,964,1377,1350.40,1.25,0,-10256,1457,1417,1384,1344,1311,1400,1327,69,413,500,820,1,1,13877794,187,-0.65,0.65,12,0.93,-2084.00,2065.00,4038,20240318,-66.57,859,20241206,57.16,1594,-15.31,20250114,1187,13.73,20250110,1700,-20.59,20241216,220,513.64,20241022,0.00,N,030350,500,69 억,,173405,N,N,0,N,00,N 20250206,150343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1351,-26,5,-1.89,171600774,127073,105.67,1352,1389,1323,1790,964,1377,1350.41,1.25,0,-10162,1457,1417,1384,1344,1311,1400,1327,69,413,500,820,1,1,13877794,187,-0.65,0.65,12,0.92,-2084.00,2065.00,4038,20240318,-66.54,859,20241206,57.28,1594,-15.24,20250114,1187,13.82,20250110,1700,-20.53,20241216,220,514.09,20241022,0.00,N,030350,500,69 억,,173405,N,N,0,N,00,N 20250206,140345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1344,-33,5,-2.40,157510485,116612,96.97,1352,1389,1323,1790,964,1377,1350.72,1.25,0,-9711,1457,1417,1384,1344,1311,1400,1327,69,413,500,820,1,1,13877794,187,-0.64,0.65,12,0.84,-2084.00,2065.00,4038,20240318,-66.72,859,20241206,56.46,1594,-15.68,20250114,1187,13.23,20250110,1700,-20.94,20241216,220,510.91,20241022,0.00,N,030350,500,69 억,,173405,N,N,0,N,00,N diff --git a/030520/price/prices-20250201.csv b/030520/price/prices-20250201.csv index 992c8e11f6cd..514b02d88099 100644 --- a/030520/price/prices-20250201.csv +++ b/030520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160349,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,23700,-1500,5,-5.95,26427460600,1083986,102.23,25300,25500,23700,32750,17650,25200,24381.80,5.50,0,-35449,26200,25700,25050,24550,23900,25950,24800,135,7550,500,17640,50,1,24179744,5731,39.24,1.69,12,4.48,604.00,14030.00,33400,20240521,-29.04,15100,20240805,56.95,25550,-7.24,20250206,20850,13.67,20250109,33400,-29.04,20240521,15100,56.95,20240805,6.04,N,030520,500,134 억,,1329606,N,N,1022,N,00,N +20250207,150351,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,23800,-1400,5,-5.56,23678721400,968238,91.32,25300,25500,23700,32750,17650,25200,24455.45,5.50,0,-63997,26200,25700,25050,24550,23900,25950,24800,135,7550,500,17640,50,1,24179744,5755,39.40,1.70,12,4.00,604.00,14030.00,33400,20240521,-28.74,15100,20240805,57.62,25550,-6.85,20250206,20850,14.15,20250109,33400,-28.74,20240521,15100,57.62,20240805,6.04,N,030520,500,134 억,,1329606,N,N,565,N,00,N +20250207,140349,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24050,-1150,5,-4.56,20111544850,818751,77.22,25300,25500,23900,32750,17650,25200,24563.66,5.50,0,-66412,26200,25700,25050,24550,23900,25950,24800,135,7550,500,17640,50,1,24179744,5815,39.82,1.71,12,3.39,604.00,14030.00,33400,20240521,-27.99,15100,20240805,59.27,25550,-5.87,20250206,20850,15.35,20250109,33400,-27.99,20240521,15100,59.27,20240805,6.04,N,030520,500,134 억,,1329606,N,N,565,N,00,N +20250207,130349,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24050,-1150,5,-4.56,16998506550,689244,65.00,25300,25500,24000,32750,17650,25200,24662.51,5.50,0,-72320,26200,25700,25050,24550,23900,25950,24800,135,7550,500,17640,50,1,24179744,5815,39.82,1.71,12,2.85,604.00,14030.00,33400,20240521,-27.99,15100,20240805,59.27,25550,-5.87,20250206,20850,15.35,20250109,33400,-27.99,20240521,15100,59.27,20240805,6.04,N,030520,500,134 억,,1329606,N,N,565,N,00,N +20250207,120349,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24200,-1000,5,-3.97,14355359750,579584,54.66,25300,25500,24150,32750,17650,25200,24768.36,5.50,0,-66441,26200,25700,25050,24550,23900,25950,24800,135,7550,500,17640,50,1,24179744,5851,40.07,1.72,12,2.40,604.00,14030.00,33400,20240521,-27.54,15100,20240805,60.26,25550,-5.28,20250206,20850,16.07,20250109,33400,-27.54,20240521,15100,60.26,20240805,6.04,N,030520,500,134 억,,1329606,N,N,565,N,00,N +20250207,110348,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24650,-550,5,-2.18,9956182000,398904,37.62,25300,25500,24600,32750,17650,25200,24958.82,5.50,0,-54389,26200,25700,25050,24550,23900,25950,24800,135,7550,500,17640,50,1,24179744,5960,40.81,1.76,12,1.65,604.00,14030.00,33400,20240521,-26.20,15100,20240805,63.25,25550,-3.52,20250206,20850,18.23,20250109,33400,-26.20,20240521,15100,63.25,20240805,6.04,N,030520,500,134 억,,1329606,N,N,565,N,00,N +20250207,100348,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24750,-450,5,-1.79,7373253300,294356,27.76,25300,25500,24650,32750,17650,25200,25048.74,5.50,0,-40637,26200,25700,25050,24550,23900,25950,24800,135,7550,500,17640,50,1,24179744,5984,40.98,1.76,12,1.22,604.00,14030.00,33400,20240521,-25.90,15100,20240805,63.91,25550,-3.13,20250206,20850,18.71,20250109,33400,-25.90,20240521,15100,63.91,20240805,6.04,N,030520,500,134 억,,1329606,N,N,565,N,00,N +20250207,090351,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,25200,0,3,0.00,1844839600,72887,6.87,25300,25500,25000,32750,17650,25200,25311.01,5.50,0,-21219,26200,25700,25050,24550,23900,25950,24800,135,7550,500,17640,50,1,24179744,6093,41.72,1.80,12,0.30,604.00,14030.00,33400,20240521,-24.55,15100,20240805,66.89,25550,-1.37,20250206,20850,20.86,20250109,33400,-24.55,20240521,15100,66.89,20240805,6.04,N,030520,500,134 억,,1329606,N,N,565,N,00,N 20250206,160342,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,25200,200,2,0.80,26125522500,1045805,65.57,25100,25550,24400,32500,17500,25000,24980.81,5.69,0,-49133,25966,25482,24866,24382,23766,25725,24625,135,7500,500,17500,50,1,24179744,6093,41.72,1.80,12,4.33,604.00,14030.00,33600,20240124,-25.00,15100,20240805,66.89,25550,-1.37,20250206,20850,20.86,20250109,33400,-24.55,20240521,15100,66.89,20240805,6.19,N,030520,500,134 억,,1375391,N,N,565,N,00,N 20250206,150343,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,25200,200,2,0.80,24737649050,990752,62.12,25100,25550,24400,32500,17500,25000,24968.53,5.69,0,-56706,25966,25482,24866,24382,23766,25725,24625,135,7500,500,17500,50,1,24179744,6093,41.72,1.80,12,4.10,604.00,14030.00,33600,20240124,-25.00,15100,20240805,66.89,25550,-1.37,20250206,20850,20.86,20250109,33400,-24.55,20240521,15100,66.89,20240805,6.19,N,030520,500,134 억,,1375391,N,N,894,N,00,N 20250206,140345,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,25500,500,2,2.00,21793638650,874526,54.83,25100,25550,24400,32500,17500,25000,24920.42,5.69,0,-57922,25966,25482,24866,24382,23766,25725,24625,135,7500,500,17500,50,1,24179744,6166,42.22,1.82,12,3.62,604.00,14030.00,33600,20240124,-24.11,15100,20240805,68.87,25550,-0.20,20250206,20850,22.30,20250109,33400,-23.65,20240521,15100,68.87,20240805,6.19,N,030520,500,134 억,,1375391,N,N,894,N,00,N diff --git a/030530/price/prices-20250201.csv b/030530/price/prices-20250201.csv index 7dc043ff6660..88310ca97360 100644 --- a/030530/price/prices-20250201.csv +++ b/030530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160349,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2845,90,2,3.27,3716857195,1324273,124.78,2765,2865,2705,3580,1930,2755,2806.51,4.07,0,57299,2865,2810,2775,2720,2685,2792,2702,386,825,500,1760,5,1,77237981,2197,-6.92,0.21,12,1.71,-411.00,13489.00,4925,20240205,-42.23,2135,20241210,33.26,3045,-6.57,20250107,2600,9.42,20250203,4800,-40.73,20240214,2135,33.26,20241210,3.02,N,030530,500,386 억,,3140019,N,N,0,N,00,N +20250207,150351,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2845,90,2,3.27,3439703380,1226900,115.61,2765,2865,2705,3580,1930,2755,2803.58,4.07,0,59275,2865,2810,2775,2720,2685,2792,2702,386,825,500,1760,5,1,77237981,2197,-6.92,0.21,12,1.59,-411.00,13489.00,4925,20240205,-42.23,2135,20241210,33.26,3045,-6.57,20250107,2600,9.42,20250203,4800,-40.73,20240214,2135,33.26,20241210,3.02,N,030530,500,386 억,,3140019,N,N,0,N,00,N +20250207,140350,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2855,100,2,3.63,2578536680,924744,87.14,2765,2855,2705,3580,1930,2755,2788.38,4.07,0,44192,2865,2810,2775,2720,2685,2792,2702,386,825,500,1760,5,1,77237981,2205,-6.95,0.21,12,1.20,-411.00,13489.00,4925,20240205,-42.03,2135,20241210,33.72,3045,-6.24,20250107,2600,9.81,20250203,4800,-40.52,20240214,2135,33.72,20241210,3.02,N,030530,500,386 억,,3140019,N,N,0,N,00,N +20250207,130349,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2810,55,2,2.00,1815725290,654978,61.72,2765,2820,2705,3580,1930,2755,2772.20,4.07,0,34754,2865,2810,2775,2720,2685,2792,2702,386,825,500,1760,5,1,77237981,2170,-6.84,0.21,12,0.85,-411.00,13489.00,4925,20240205,-42.94,2135,20241210,31.62,3045,-7.72,20250107,2600,8.08,20250203,4800,-41.46,20240214,2135,31.62,20241210,3.02,N,030530,500,386 억,,3140019,N,N,0,N,00,N +20250207,120349,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2795,40,2,1.45,1438766135,520385,49.03,2765,2810,2705,3580,1930,2755,2764.81,4.07,0,29889,2865,2810,2775,2720,2685,2792,2702,386,825,500,1760,5,1,77237981,2159,-6.80,0.21,12,0.67,-411.00,13489.00,4925,20240205,-43.25,2135,20241210,30.91,3045,-8.21,20250107,2600,7.50,20250203,4800,-41.77,20240214,2135,30.91,20241210,3.02,N,030530,500,386 억,,3140019,N,N,0,N,00,N +20250207,110348,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2770,15,2,0.54,1048765375,380582,35.86,2765,2795,2705,3580,1930,2755,2755.69,4.07,0,-2176,2865,2810,2775,2720,2685,2792,2702,386,825,500,1760,5,1,77237981,2139,-6.74,0.21,12,0.49,-411.00,13489.00,4925,20240205,-43.76,2135,20241210,29.74,3045,-9.03,20250107,2600,6.54,20250203,4800,-42.29,20240214,2135,29.74,20241210,3.02,N,030530,500,386 억,,3140019,N,N,0,N,00,N +20250207,100349,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2745,-10,5,-0.36,781569570,283416,26.71,2765,2795,2705,3580,1930,2755,2757.68,4.07,0,-20805,2865,2810,2775,2720,2685,2792,2702,386,825,500,1760,5,1,77237981,2120,-6.68,0.20,12,0.37,-411.00,13489.00,4925,20240205,-44.26,2135,20241210,28.57,3045,-9.85,20250107,2600,5.58,20250203,4800,-42.81,20240214,2135,28.57,20241210,3.02,N,030530,500,386 억,,3140019,N,N,0,N,00,N +20250207,090351,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2740,-15,5,-0.54,87797425,31989,3.01,2765,2765,2730,3580,1930,2755,2744.56,4.07,0,-8058,2865,2810,2775,2720,2685,2792,2702,386,825,500,1760,5,1,77237981,2116,-6.67,0.20,12,0.04,-411.00,13489.00,4925,20240205,-44.37,2135,20241210,28.34,3045,-10.02,20250107,2600,5.38,20250203,4800,-42.92,20240214,2135,28.34,20241210,3.02,N,030530,500,386 억,,3140019,N,N,0,N,00,N 20250206,160342,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2755,-80,5,-2.82,2889024365,1041419,10.73,2825,2830,2740,3685,1985,2835,2774.26,4.14,0,-73502,3225,3030,2835,2640,2445,3127,2737,386,850,500,1810,5,1,77237981,2128,-6.70,0.20,12,1.35,-411.00,13489.00,4925,20240205,-44.06,2135,20241210,29.04,3045,-9.52,20250107,2600,5.96,20250203,4800,-42.60,20240214,2135,29.04,20241210,3.07,N,030530,500,386 억,,3201148,N,N,0,N,00,N 20250206,150343,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2750,-85,5,-3.00,2729502345,983523,10.13,2825,2830,2740,3685,1985,2835,2775.15,4.14,0,-77576,3225,3030,2835,2640,2445,3127,2737,386,850,500,1810,5,1,77237981,2124,-6.69,0.20,12,1.27,-411.00,13489.00,4925,20240205,-44.16,2135,20241210,28.81,3045,-9.69,20250107,2600,5.77,20250203,4800,-42.71,20240214,2135,28.81,20241210,3.07,N,030530,500,386 억,,3201148,N,N,0,N,00,N 20250206,140345,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2760,-75,5,-2.65,2347394905,844721,8.70,2825,2830,2750,3685,1985,2835,2778.81,4.14,0,-43537,3225,3030,2835,2640,2445,3127,2737,386,850,500,1810,5,1,77237981,2132,-6.72,0.20,12,1.09,-411.00,13489.00,4925,20240205,-43.96,2135,20241210,29.27,3045,-9.36,20250107,2600,6.15,20250203,4800,-42.50,20240214,2135,29.27,20241210,3.07,N,030530,500,386 억,,3201148,N,N,0,N,00,N diff --git a/030610/price/prices-20250201.csv b/030610/price/prices-20250201.csv index 0298ce775bd9..4b1b93d08065 100644 --- a/030610/price/prices-20250201.csv +++ b/030610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160350,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,5900,470,2,8.66,1817865940,313142,720.15,5770,5900,5620,7050,3810,5430,5804.29,1.01,0,52559,5496,5462,5416,5382,5336,5440,5360,5698,1620,5000,3900,10,1,113962961,6724,7.10,0.36,12,0.27,831.00,16525.00,5900,20250207,0.00,4715,20240125,25.13,5900,0.00,20250207,5310,11.11,20250203,5900,0.00,20250207,4745,24.34,20240415,0.04,N,030610,5000,5698 억,,1146181,N,N,3,N,00,N +20250207,150351,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,5880,450,2,8.29,1629046870,281081,646.42,5770,5880,5620,7050,3810,5430,5795.65,1.01,0,43576,5496,5462,5416,5382,5336,5440,5360,5698,1620,5000,3900,10,1,113962961,6701,7.08,0.36,12,0.25,831.00,16525.00,5880,20250207,0.00,4715,20240125,24.71,5880,0.00,20250207,5310,10.73,20250203,5880,0.00,20250207,4745,23.92,20240415,0.04,N,030610,5000,5698 억,,1146181,N,N,0,N,00,N +20250207,140350,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5810,380,2,7.00,1373401240,237340,545.82,5770,5850,5620,7050,3810,5430,5786.64,1.01,0,37842,5496,5462,5416,5382,5336,5440,5360,5698,1620,5000,3900,10,1,113962961,6621,6.99,0.35,12,0.21,831.00,16525.00,5870,20241011,-1.02,4715,20240125,23.22,5850,-0.68,20250207,5310,9.42,20250203,5870,-1.02,20241011,4745,22.44,20240415,0.04,N,030610,5000,5698 억,,1146181,N,N,0,N,00,N +20250207,130350,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5820,390,2,7.18,1221415260,211230,485.78,5770,5850,5620,7050,3810,5430,5782.39,1.01,0,36132,5496,5462,5416,5382,5336,5440,5360,5698,1620,5000,3900,10,1,113962961,6633,7.00,0.35,12,0.19,831.00,16525.00,5870,20241011,-0.85,4715,20240125,23.44,5850,-0.51,20250207,5310,9.60,20250203,5870,-0.85,20241011,4745,22.66,20240415,0.04,N,030610,5000,5698 억,,1146181,N,N,0,N,00,N +20250207,120349,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5820,390,2,7.18,1144302480,197988,455.32,5770,5850,5620,7050,3810,5430,5779.66,1.01,0,35650,5496,5462,5416,5382,5336,5440,5360,5698,1620,5000,3900,10,1,113962961,6633,7.00,0.35,12,0.17,831.00,16525.00,5870,20241011,-0.85,4715,20240125,23.44,5850,-0.51,20250207,5310,9.60,20250203,5870,-0.85,20241011,4745,22.66,20240415,0.04,N,030610,5000,5698 억,,1146181,N,N,0,N,00,N +20250207,110349,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5820,390,2,7.18,964952950,167202,384.52,5770,5850,5620,7050,3810,5430,5771.18,1.01,0,15972,5496,5462,5416,5382,5336,5440,5360,5698,1620,5000,3900,10,1,113962961,6633,7.00,0.35,12,0.15,831.00,16525.00,5870,20241011,-0.85,4715,20240125,23.44,5850,-0.51,20250207,5310,9.60,20250203,5870,-0.85,20241011,4745,22.66,20240415,0.04,N,030610,5000,5698 억,,1146181,N,N,0,N,00,N +20250207,100349,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5800,370,2,6.81,733495770,127451,293.11,5770,5830,5620,7050,3810,5430,5755.12,1.01,0,6151,5496,5462,5416,5382,5336,5440,5360,5698,1620,5000,3900,10,1,113962961,6610,6.98,0.35,12,0.11,831.00,16525.00,5870,20241011,-1.19,4715,20240125,23.01,5830,-0.51,20250207,5310,9.23,20250203,5870,-1.19,20241011,4745,22.23,20240415,0.04,N,030610,5000,5698 억,,1146181,N,N,0,N,00,N +20250207,090351,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5700,270,2,4.97,231074400,40394,92.90,5770,5820,5620,7050,3810,5430,5720.51,1.01,0,-2096,5496,5462,5416,5382,5336,5440,5360,5698,1620,5000,3900,10,1,113962961,6496,6.86,0.34,12,0.04,831.00,16525.00,5870,20241011,-2.90,4715,20240125,20.89,5820,-2.06,20250207,5310,7.34,20250203,5870,-2.90,20241011,4745,20.13,20240415,0.04,N,030610,5000,5698 억,,1146181,N,N,0,N,00,N 20250206,160342,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5430,40,2,0.74,178118600,32991,234.61,5450,5450,5370,7000,3780,5390,5399.01,1.01,0,-1734,5470,5430,5390,5350,5310,5450,5370,5698,1610,5000,3880,10,1,113962961,6188,6.53,0.33,12,0.03,831.00,16525.00,5870,20241011,-7.50,4715,20240125,15.16,5650,-3.89,20250103,5310,2.26,20250203,5870,-7.50,20241011,4745,14.44,20240415,0.04,N,030610,5000,5698 억,,1149050,N,N,22,N,00,N 20250206,150343,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5370,-20,5,-0.37,163533450,30295,215.44,5450,5450,5370,7000,3780,5390,5398.03,1.01,0,-2427,5470,5430,5390,5350,5310,5450,5370,5698,1610,5000,3880,10,1,113962961,6120,6.46,0.32,12,0.03,831.00,16525.00,5870,20241011,-8.52,4715,20240125,13.89,5650,-4.96,20250103,5310,1.13,20250203,5870,-8.52,20241011,4745,13.17,20240415,0.04,N,030610,5000,5698 억,,1149050,N,N,22,N,00,N 20250206,140345,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5390,0,3,0.00,146730650,27170,193.22,5450,5450,5380,7000,3780,5390,5400.47,1.01,0,-2229,5470,5430,5390,5350,5310,5450,5370,5698,1610,5000,3880,10,1,113962961,6143,6.49,0.33,12,0.02,831.00,16525.00,5870,20241011,-8.18,4715,20240125,14.32,5650,-4.60,20250103,5310,1.51,20250203,5870,-8.18,20241011,4745,13.59,20240415,0.04,N,030610,5000,5698 억,,1149050,N,N,22,N,00,N diff --git a/030720/price/prices-20250201.csv b/030720/price/prices-20250201.csv index 28974e923d0b..b3037f3940f4 100644 --- a/030720/price/prices-20250201.csv +++ b/030720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160350,57,100.00,KOSPI,,,N,N,N,N, ,N,5000,0,3,0.00,45844405,9159,136.29,5000,5050,4950,6500,3500,5000,5005.39,3.90,0,257,5223,5111,4988,4876,4753,5167,4932,233,1500,5000,3600,10,1,4653805,233,-1.32,0.54,12,0.20,-3786.00,9186.00,8040,20240524,-37.81,4105,20241209,21.80,5250,-4.76,20250107,4800,4.17,20250121,8040,-37.81,20240524,4105,21.80,20241209,0.02,N,030720,5000,232 억,,181610,N,N,2,N,00,N +20250207,150351,57,100.00,KOSPI,,,N,N,N,N, ,N,5020,20,2,0.40,38047975,7600,113.10,5000,5050,4950,6500,3500,5000,5006.31,3.90,0,390,5223,5111,4988,4876,4753,5167,4932,233,1500,5000,3600,10,1,4653805,234,-1.33,0.55,12,0.16,-3786.00,9186.00,8040,20240524,-37.56,4105,20241209,22.29,5250,-4.38,20250107,4800,4.58,20250121,8040,-37.56,20240524,4105,22.29,20241209,0.02,N,030720,5000,232 억,,181610,N,N,2,N,00,N +20250207,140350,57,100.00,KOSPI,,,N,N,N,N, ,N,5010,10,2,0.20,31435820,6273,93.35,5000,5050,4950,6500,3500,5000,5011.29,3.90,0,339,5223,5111,4988,4876,4753,5167,4932,233,1500,5000,3600,10,1,4653805,233,-1.32,0.55,12,0.13,-3786.00,9186.00,8040,20240524,-37.69,4105,20241209,22.05,5250,-4.57,20250107,4800,4.38,20250121,8040,-37.69,20240524,4105,22.05,20241209,0.02,N,030720,5000,232 억,,181610,N,N,2,N,00,N +20250207,130350,57,100.00,KOSPI,,,N,N,N,N, ,N,4995,-5,5,-0.10,31430810,6272,93.33,5000,5050,4950,6500,3500,5000,5011.29,3.90,0,339,5223,5111,4988,4876,4753,5167,4932,233,1500,5000,3600,5,1,4653805,232,-1.32,0.54,12,0.13,-3786.00,9186.00,8040,20240524,-37.87,4105,20241209,21.68,5250,-4.86,20250107,4800,4.06,20250121,8040,-37.87,20240524,4105,21.68,20241209,0.02,N,030720,5000,232 억,,181610,N,N,2,N,00,N +20250207,120350,57,100.00,KOSPI,,,N,N,N,N, ,N,5050,50,2,1.00,29207680,5827,86.71,5000,5050,4950,6500,3500,5000,5012.47,3.90,0,93,5223,5111,4988,4876,4753,5167,4932,233,1500,5000,3600,10,1,4653805,235,-1.33,0.55,12,0.13,-3786.00,9186.00,8040,20240524,-37.19,4105,20241209,23.02,5250,-3.81,20250107,4800,5.21,20250121,8040,-37.19,20240524,4105,23.02,20241209,0.02,N,030720,5000,232 억,,181610,N,N,2,N,00,N +20250207,110349,57,100.00,KOSPI,,,N,N,N,N, ,N,5050,50,2,1.00,25285770,5050,75.15,5000,5050,4950,6500,3500,5000,5007.08,3.90,0,91,5223,5111,4988,4876,4753,5167,4932,233,1500,5000,3600,10,1,4653805,235,-1.33,0.55,12,0.11,-3786.00,9186.00,8040,20240524,-37.19,4105,20241209,23.02,5250,-3.81,20250107,4800,5.21,20250121,8040,-37.19,20240524,4105,23.02,20241209,0.02,N,030720,5000,232 억,,181610,N,N,2,N,00,N +20250207,100349,57,100.00,KOSPI,,,N,N,N,N, ,N,5000,0,3,0.00,1377985,276,4.11,5000,5000,4980,6500,3500,5000,4992.70,3.90,0,12,5223,5111,4988,4876,4753,5167,4932,233,1500,5000,3600,10,1,4653805,233,-1.32,0.54,12,0.01,-3786.00,9186.00,8040,20240524,-37.81,4105,20241209,21.80,5250,-4.76,20250107,4800,4.17,20250121,8040,-37.81,20240524,4105,21.80,20241209,0.02,N,030720,5000,232 억,,181610,N,N,2,N,00,N +20250207,090351,57,100.00,KOSPI,,,N,N,N,N, ,N,5000,0,3,0.00,495000,99,1.47,5000,5000,5000,6500,3500,5000,5000.00,3.90,0,-14,5223,5111,4988,4876,4753,5167,4932,233,1500,5000,3600,10,1,4653805,233,-1.32,0.54,12,0.00,-3786.00,9186.00,8040,20240524,-37.81,4105,20241209,21.80,5250,-4.76,20250107,4800,4.17,20250121,8040,-37.81,20240524,4105,21.80,20241209,0.02,N,030720,5000,232 억,,181610,N,N,2,N,00,N 20250206,160342,57,100.00,KOSPI,,,N,N,N,N, ,N,5000,105,2,2.15,33207220,6714,330.25,4920,5100,4865,6360,3430,4895,4945.97,3.90,0,226,5025,4960,4925,4860,4825,4942,4842,233,1465,5000,3520,10,1,4653805,233,-1.32,0.54,12,0.14,-3786.00,9186.00,8040,20240524,-37.81,4105,20241209,21.80,5250,-4.76,20250107,4800,4.17,20250121,8040,-37.81,20240524,4105,21.80,20241209,0.02,N,030720,5000,232 억,,181384,N,N,2,N,00,N 20250206,150344,57,100.00,KOSPI,,,N,N,N,N, ,N,4905,10,2,0.20,29112545,5887,289.57,4920,5100,4865,6360,3430,4895,4945.23,3.90,0,551,5025,4960,4925,4860,4825,4942,4842,233,1465,5000,3520,5,1,4653805,228,-1.30,0.53,12,0.13,-3786.00,9186.00,8040,20240524,-38.99,4105,20241209,19.49,5250,-6.57,20250107,4800,2.19,20250121,8040,-38.99,20240524,4105,19.49,20241209,0.02,N,030720,5000,232 억,,181384,N,N,2,N,00,N 20250206,140346,57,100.00,KOSPI,,,N,N,N,N, ,N,4950,55,2,1.12,19358760,3924,193.02,4920,4955,4865,6360,3430,4895,4933.43,3.90,0,148,5025,4960,4925,4860,4825,4942,4842,233,1465,5000,3520,5,1,4653805,230,-1.31,0.54,12,0.08,-3786.00,9186.00,8040,20240524,-38.43,4105,20241209,20.58,5250,-5.71,20250107,4800,3.12,20250121,8040,-38.43,20240524,4105,20.58,20241209,0.02,N,030720,5000,232 억,,181384,N,N,2,N,00,N diff --git a/030960/price/prices-20250201.csv b/030960/price/prices-20250201.csv index 1eddcdabcfc7..fcb3a9436009 100644 --- a/030960/price/prices-20250201.csv +++ b/030960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160350,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9760,80,2,0.83,709735830,72965,116.17,9650,9800,9630,12580,6780,9680,9727.24,0.30,0,828,9813,9746,9693,9626,9573,9780,9660,80,2900,500,7160,10,1,15980000,1560,35.11,0.82,06,0.46,278.00,11947.00,13700,20240131,-28.76,8020,20241115,21.70,11050,-11.67,20250103,9300,4.95,20250131,12790,-23.69,20240726,8020,21.70,20241115,1.17,N,030960,500,79 억,,48548,N,N,0,N,00,N +20250207,150352,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9720,40,2,0.41,618389420,63594,101.25,9650,9800,9630,12580,6780,9680,9724.23,0.30,0,894,9813,9746,9693,9626,9573,9780,9660,80,2900,500,7160,10,1,15980000,1553,34.96,0.81,06,0.40,278.00,11947.00,13700,20240131,-29.05,8020,20241115,21.20,11050,-12.04,20250103,9300,4.52,20250131,12790,-24.00,20240726,8020,21.20,20241115,1.17,N,030960,500,79 억,,48548,N,N,0,N,00,N +20250207,140350,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9710,30,2,0.31,557310190,57303,91.24,9650,9800,9630,12580,6780,9680,9725.92,0.30,0,297,9813,9746,9693,9626,9573,9780,9660,80,2900,500,7160,10,1,15980000,1552,34.93,0.81,06,0.36,278.00,11947.00,13700,20240131,-29.12,8020,20241115,21.07,11050,-12.13,20250103,9300,4.41,20250131,12790,-24.08,20240726,8020,21.07,20241115,1.17,N,030960,500,79 억,,48548,N,N,0,N,00,N +20250207,130350,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9720,40,2,0.41,459615620,47262,75.25,9650,9800,9630,12580,6780,9680,9725.14,0.30,0,-2157,9813,9746,9693,9626,9573,9780,9660,80,2900,500,7160,10,1,15980000,1553,34.96,0.81,06,0.30,278.00,11947.00,13700,20240131,-29.05,8020,20241115,21.20,11050,-12.04,20250103,9300,4.52,20250131,12790,-24.00,20240726,8020,21.20,20241115,1.17,N,030960,500,79 억,,48548,N,N,0,N,00,N +20250207,120350,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9720,40,2,0.41,421081470,43303,68.95,9650,9800,9630,12580,6780,9680,9724.39,0.30,0,-4032,9813,9746,9693,9626,9573,9780,9660,80,2900,500,7160,10,1,15980000,1553,34.96,0.81,06,0.27,278.00,11947.00,13700,20240131,-29.05,8020,20241115,21.20,11050,-12.04,20250103,9300,4.52,20250131,12790,-24.00,20240726,8020,21.20,20241115,1.17,N,030960,500,79 억,,48548,N,N,0,N,00,N +20250207,110349,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9720,40,2,0.41,342524050,35227,56.09,9650,9800,9630,12580,6780,9680,9723.72,0.30,0,-2134,9813,9746,9693,9626,9573,9780,9660,80,2900,500,7160,10,1,15980000,1553,34.96,0.81,06,0.22,278.00,11947.00,13700,20240131,-29.05,8020,20241115,21.20,11050,-12.04,20250103,9300,4.52,20250131,12790,-24.00,20240726,8020,21.20,20241115,1.17,N,030960,500,79 억,,48548,N,N,0,N,00,N +20250207,100349,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9720,40,2,0.41,167548420,17264,27.49,9650,9770,9630,12580,6780,9680,9705.53,0.30,0,-640,9813,9746,9693,9626,9573,9780,9660,80,2900,500,7160,10,1,15980000,1553,34.96,0.81,06,0.11,278.00,11947.00,13700,20240131,-29.05,8020,20241115,21.20,11050,-12.04,20250103,9300,4.52,20250131,12790,-24.00,20240726,8020,21.20,20241115,1.17,N,030960,500,79 억,,48548,N,N,0,N,00,N +20250207,090352,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9680,0,3,0.00,21055720,2177,3.47,9650,9760,9630,12580,6780,9680,9670.57,0.30,0,-855,9813,9746,9693,9626,9573,9780,9660,80,2900,500,7160,10,1,15980000,1547,34.82,0.81,06,0.01,278.00,11947.00,13700,20240131,-29.34,8020,20241115,20.70,11050,-12.40,20250103,9300,4.09,20250131,12790,-24.32,20240726,8020,20.70,20241115,1.17,N,030960,500,79 억,,48548,N,N,0,N,00,N 20250206,160343,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9680,-80,5,-0.82,604425300,62455,70.15,9650,9760,9640,12680,6840,9760,9676.97,0.30,0,1046,9913,9836,9693,9616,9473,9875,9655,80,2920,500,7220,10,1,15980000,1547,34.82,0.81,06,0.39,278.00,11947.00,13700,20240131,-29.34,8020,20241115,20.70,11050,-12.40,20250103,9300,4.09,20250131,12790,-24.32,20240726,8020,20.70,20241115,1.32,N,030960,500,79 억,,47536,N,N,0,N,00,N 20250206,150344,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9670,-90,5,-0.92,569734570,58867,66.12,9650,9760,9640,12680,6840,9760,9677.49,0.30,0,1242,9913,9836,9693,9616,9473,9875,9655,80,2920,500,7220,10,1,15980000,1545,34.78,0.81,06,0.37,278.00,11947.00,13700,20240131,-29.42,8020,20241115,20.57,11050,-12.49,20250103,9300,3.98,20250131,12790,-24.39,20240726,8020,20.57,20241115,1.32,N,030960,500,79 억,,47536,N,N,0,N,00,N 20250206,140346,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9670,-90,5,-0.92,437686640,45193,50.76,9650,9760,9640,12680,6840,9760,9683.82,0.30,0,4339,9913,9836,9693,9616,9473,9875,9655,80,2920,500,7220,10,1,15980000,1545,34.78,0.81,06,0.28,278.00,11947.00,13700,20240131,-29.42,8020,20241115,20.57,11050,-12.49,20250103,9300,3.98,20250131,12790,-24.39,20240726,8020,20.57,20241115,1.32,N,030960,500,79 억,,47536,N,N,0,N,00,N diff --git a/031310/price/prices-20250201.csv b/031310/price/prices-20250201.csv index 867e8c04b5f9..16c38f180944 100644 --- a/031310/price/prices-20250201.csv +++ b/031310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160350,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1928,-53,5,-2.68,153144937,79180,244.74,1995,1995,1905,2575,1387,1981,1934.14,1.39,-22714,-22842,2019,1999,1985,1965,1951,1993,1959,127,594,500,1220,1,1,25334636,488,-17.37,0.30,12,0.31,-111.00,6514.00,3720,20240223,-48.17,1421,20241209,35.68,2030,-5.02,20250131,1880,2.55,20250106,3720,-48.17,20240223,1421,35.68,20241209,1.87,N,031310,500,126 억,,172231,N,N,0,N,00,N +20250207,150352,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1928,-53,5,-2.68,131026921,67636,209.06,1995,1995,1914,2575,1387,1981,1937.24,1.39,-22280,-22408,2019,1999,1985,1965,1951,1993,1959,127,594,500,1220,1,1,25334636,488,-17.37,0.30,12,0.27,-111.00,6514.00,3720,20240223,-48.17,1421,20241209,35.68,2030,-5.02,20250131,1880,2.55,20250106,3720,-48.17,20240223,1421,35.68,20241209,1.87,N,031310,500,126 억,,172665,N,N,0,N,00,N +20250207,140351,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1936,-45,5,-2.27,97721171,50321,155.54,1995,1995,1929,2575,1387,1981,1941.96,1.41,-19751,-19879,2019,1999,1985,1965,1951,1993,1959,127,594,500,1220,1,1,25334636,490,-17.44,0.30,12,0.20,-111.00,6514.00,3720,20240223,-47.96,1421,20241209,36.24,2030,-4.63,20250131,1880,2.98,20250106,3720,-47.96,20240223,1421,36.24,20241209,1.87,N,031310,500,126 억,,175194,N,N,0,N,00,N +20250207,130350,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1930,-51,5,-2.57,80360343,41332,127.75,1995,1995,1930,2575,1387,1981,1944.26,1.42,-18520,-18648,2019,1999,1985,1965,1951,1993,1959,127,594,500,1220,1,1,25334636,489,-17.39,0.30,12,0.16,-111.00,6514.00,3720,20240223,-48.12,1421,20241209,35.82,2030,-4.93,20250131,1880,2.66,20250106,3720,-48.12,20240223,1421,35.82,20241209,1.87,N,031310,500,126 억,,176425,N,N,0,N,00,N +20250207,120350,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1938,-43,5,-2.17,44109753,22573,69.77,1995,1995,1934,2575,1387,1981,1954.09,1.49,-10523,-10517,2019,1999,1985,1965,1951,1993,1959,127,594,500,1220,1,1,25334636,491,-17.46,0.30,12,0.09,-111.00,6514.00,3720,20240223,-47.90,1421,20241209,36.38,2030,-4.53,20250131,1880,3.09,20250106,3720,-47.90,20240223,1421,36.38,20241209,1.87,N,031310,500,126 억,,184422,N,N,0,N,00,N +20250207,110349,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1937,-44,5,-2.22,37810168,19328,59.74,1995,1995,1934,2575,1387,1981,1956.24,1.50,-9127,-9121,2019,1999,1985,1965,1951,1993,1959,127,594,500,1220,1,1,25334636,491,-17.45,0.30,12,0.08,-111.00,6514.00,3720,20240223,-47.93,1421,20241209,36.31,2030,-4.58,20250131,1880,3.03,20250106,3720,-47.93,20240223,1421,36.31,20241209,1.87,N,031310,500,126 억,,185818,N,N,0,N,00,N +20250207,100350,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1946,-35,5,-1.77,25413521,12938,39.99,1995,1995,1946,2575,1387,1981,1964.25,1.52,-6659,-6653,2019,1999,1985,1965,1951,1993,1959,127,594,500,1220,1,1,25334636,493,-17.53,0.30,12,0.05,-111.00,6514.00,3720,20240223,-47.69,1421,20241209,36.95,2030,-4.14,20250131,1880,3.51,20250106,3720,-47.69,20240223,1421,36.95,20241209,1.87,N,031310,500,126 억,,188286,N,N,0,N,00,N +20250207,090352,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1995,14,2,0.71,5240806,2645,8.18,1995,1995,1974,2575,1387,1981,1981.40,1.55,-2577,-2581,2019,1999,1985,1965,1951,1993,1959,127,594,500,1220,1,1,25334636,505,-17.97,0.31,12,0.01,-111.00,6514.00,3720,20240223,-46.37,1421,20241209,40.39,2030,-1.72,20250131,1880,6.12,20250106,3720,-46.37,20240223,1421,40.39,20241209,1.87,N,031310,500,126 억,,192368,N,N,0,N,00,N 20250206,160343,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1981,-14,5,-0.70,64195348,32322,46.58,1986,2005,1971,2590,1397,1995,1986.12,1.57,-3848,-3895,2044,2019,2000,1975,1956,2010,1966,127,595,500,1230,1,1,25334636,502,-17.85,0.30,12,0.13,-111.00,6514.00,3720,20240223,-46.75,1421,20241209,39.41,2030,-2.41,20250131,1880,5.37,20250106,3720,-46.75,20240223,1421,39.41,20241209,1.88,N,031310,500,126 억,,194945,N,N,0,N,00,N 20250206,150344,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1981,-14,5,-0.70,53265047,26791,38.61,1986,2005,1971,2590,1397,1995,1988.17,1.57,-3838,-3605,2044,2019,2000,1975,1956,2010,1966,127,595,500,1230,1,1,25334636,502,-17.85,0.30,12,0.11,-111.00,6514.00,3720,20240223,-46.75,1421,20241209,39.41,2030,-2.41,20250131,1880,5.37,20250106,3720,-46.75,20240223,1421,39.41,20241209,1.88,N,031310,500,126 억,,194955,N,N,0,N,00,N 20250206,140346,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1983,-12,5,-0.60,40605952,20417,29.43,1986,2005,1971,2590,1397,1995,1988.83,1.59,-961,-1008,2044,2019,2000,1975,1956,2010,1966,127,595,500,1230,1,1,25334636,502,-17.86,0.30,12,0.08,-111.00,6514.00,3720,20240223,-46.69,1421,20241209,39.55,2030,-2.32,20250131,1880,5.48,20250106,3720,-46.69,20240223,1421,39.55,20241209,1.88,N,031310,500,126 억,,197832,N,N,0,N,00,N diff --git a/031330/price/prices-20250201.csv b/031330/price/prices-20250201.csv index 227cec3ce72b..81442684f139 100644 --- a/031330/price/prices-20250201.csv +++ b/031330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160351,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2675,40,2,1.52,457932130,172756,104.22,2610,2685,2605,3425,1845,2635,2650.74,5.42,0,48163,2665,2650,2625,2610,2585,2657,2617,500,790,500,1940,5,1,99995067,2675,8.13,0.70,12,0.17,329.00,3847.00,3900,20240508,-31.41,2500,20250203,7.00,2730,-2.01,20250106,2500,7.00,20250203,3900,-31.41,20240508,2500,7.00,20250203,1.29,N,031330,500,499 억,,5421700,N,N,19,N,00,N +20250207,150352,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2685,50,2,1.90,412408865,155764,93.97,2610,2685,2605,3425,1845,2635,2647.65,5.42,0,53321,2665,2650,2625,2610,2585,2657,2617,500,790,500,1940,5,1,99995067,2685,8.16,0.70,12,0.16,329.00,3847.00,3900,20240508,-31.15,2500,20250203,7.40,2730,-1.65,20250106,2500,7.40,20250203,3900,-31.15,20240508,2500,7.40,20250203,1.29,N,031330,500,499 억,,5421700,N,N,0,N,00,N +20250207,140351,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2645,10,2,0.38,261749790,99305,59.91,2610,2660,2605,3425,1845,2635,2635.82,5.42,0,50758,2665,2650,2625,2610,2585,2657,2617,500,790,500,1940,5,1,99995067,2645,8.04,0.69,12,0.10,329.00,3847.00,3900,20240508,-32.18,2500,20250203,5.80,2730,-3.11,20250106,2500,5.80,20250203,3900,-32.18,20240508,2500,5.80,20250203,1.29,N,031330,500,499 억,,5421700,N,N,0,N,00,N +20250207,130351,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2660,25,2,0.95,217891660,82739,49.91,2610,2660,2605,3425,1845,2635,2633.48,5.42,0,45235,2665,2650,2625,2610,2585,2657,2617,500,790,500,1940,5,1,99995067,2660,8.09,0.69,12,0.08,329.00,3847.00,3900,20240508,-31.79,2500,20250203,6.40,2730,-2.56,20250106,2500,6.40,20250203,3900,-31.79,20240508,2500,6.40,20250203,1.29,N,031330,500,499 억,,5421700,N,N,0,N,00,N +20250207,120350,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2660,25,2,0.95,198648300,75499,45.55,2610,2660,2605,3425,1845,2635,2631.14,5.42,0,43594,2665,2650,2625,2610,2585,2657,2617,500,790,500,1940,5,1,99995067,2660,8.09,0.69,12,0.08,329.00,3847.00,3900,20240508,-31.79,2500,20250203,6.40,2730,-2.56,20250106,2500,6.40,20250203,3900,-31.79,20240508,2500,6.40,20250203,1.29,N,031330,500,499 억,,5421700,N,N,0,N,00,N +20250207,110350,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2635,0,3,0.00,100148240,38259,23.08,2610,2635,2605,3425,1845,2635,2617.64,5.42,0,14213,2665,2650,2625,2610,2585,2657,2617,500,790,500,1940,5,1,99995067,2635,8.01,0.68,12,0.04,329.00,3847.00,3900,20240508,-32.44,2500,20250203,5.40,2730,-3.48,20250106,2500,5.40,20250203,3900,-32.44,20240508,2500,5.40,20250203,1.29,N,031330,500,499 억,,5421700,N,N,0,N,00,N +20250207,100350,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2625,-10,5,-0.38,37094440,14161,8.54,2610,2635,2610,3425,1845,2635,2619.48,5.42,0,4645,2665,2650,2625,2610,2585,2657,2617,500,790,500,1940,5,1,99995067,2625,7.98,0.68,12,0.01,329.00,3847.00,3900,20240508,-32.69,2500,20250203,5.00,2730,-3.85,20250106,2500,5.00,20250203,3900,-32.69,20240508,2500,5.00,20250203,1.29,N,031330,500,499 억,,5421700,N,N,0,N,00,N +20250207,090352,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2635,0,3,0.00,7310575,2800,1.69,2610,2635,2610,3425,1845,2635,2610.92,5.42,0,-29,2665,2650,2625,2610,2585,2657,2617,500,790,500,1940,5,1,99995067,2635,8.01,0.68,12,0.00,329.00,3847.00,3900,20240508,-32.44,2500,20250203,5.40,2730,-3.48,20250106,2500,5.40,20250203,3900,-32.44,20240508,2500,5.40,20250203,1.29,N,031330,500,499 억,,5421700,N,N,0,N,00,N 20250206,160343,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2635,30,2,1.15,433898425,165751,188.18,2605,2640,2600,3385,1825,2605,2617.77,5.38,0,46259,2641,2622,2596,2577,2551,2632,2587,500,780,500,1920,5,1,99995067,2635,8.01,0.68,12,0.17,329.00,3847.00,3900,20240508,-32.44,2500,20250203,5.40,2730,-3.48,20250106,2500,5.40,20250203,3900,-32.44,20240508,2500,5.40,20250203,1.32,N,031330,500,499 억,,5379173,N,N,52,N,00,N 20250206,150344,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2630,25,2,0.96,397091795,151780,172.32,2605,2635,2600,3385,1825,2605,2616.23,5.38,0,38413,2641,2622,2596,2577,2551,2632,2587,500,780,500,1920,5,1,99995067,2630,7.99,0.68,12,0.15,329.00,3847.00,3900,20240508,-32.56,2500,20250203,5.20,2730,-3.66,20250106,2500,5.20,20250203,3900,-32.56,20240508,2500,5.20,20250203,1.32,N,031330,500,499 억,,5379173,N,N,52,N,00,N 20250206,140347,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2635,30,2,1.15,332164625,127094,144.30,2605,2635,2600,3385,1825,2605,2613.54,5.38,0,33809,2641,2622,2596,2577,2551,2632,2587,500,780,500,1920,5,1,99995067,2635,8.01,0.68,12,0.13,329.00,3847.00,3900,20240508,-32.44,2500,20250203,5.40,2730,-3.48,20250106,2500,5.40,20250203,3900,-32.44,20240508,2500,5.40,20250203,1.32,N,031330,500,499 억,,5379173,N,N,52,N,00,N diff --git a/031430/price/prices-20250201.csv b/031430/price/prices-20250201.csv index 0f462ec11ae9..4826f02663a7 100644 --- a/031430/price/prices-20250201.csv +++ b/031430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160351,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10100,-130,5,-1.27,926215470,91584,104.97,10230,10280,10070,13290,7170,10230,10113.38,8.06,0,-46786,10436,10332,10256,10152,10076,10295,10115,357,3060,1000,7360,10,1,35700000,3606,9.20,0.42,12,0.26,1098.00,23781.00,18360,20240401,-44.99,9850,20241209,2.54,10850,-6.91,20250121,9860,2.43,20250103,18360,-44.99,20240401,9850,2.54,20241209,1.47,N,031430,1000,357 억,,2877663,N,N,95,N,00,N +20250207,150352,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10090,-140,5,-1.37,804201850,79498,91.11,10230,10280,10070,13290,7170,10230,10116.00,8.06,0,-40298,10436,10332,10256,10152,10076,10295,10115,357,3060,1000,7360,10,1,35700000,3602,9.19,0.42,12,0.22,1098.00,23781.00,18360,20240401,-45.04,9850,20241209,2.44,10850,-7.00,20250121,9860,2.33,20250103,18360,-45.04,20240401,9850,2.44,20241209,1.47,N,031430,1000,357 억,,2877663,N,N,22,N,00,N +20250207,140351,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10100,-130,5,-1.27,549671730,54279,62.21,10230,10280,10080,13290,7170,10230,10126.78,8.06,0,-21105,10436,10332,10256,10152,10076,10295,10115,357,3060,1000,7360,10,1,35700000,3606,9.20,0.42,12,0.15,1098.00,23781.00,18360,20240401,-44.99,9850,20241209,2.54,10850,-6.91,20250121,9860,2.43,20250103,18360,-44.99,20240401,9850,2.54,20241209,1.47,N,031430,1000,357 억,,2877663,N,N,22,N,00,N +20250207,130351,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10120,-110,5,-1.08,447137300,44143,50.59,10230,10280,10080,13290,7170,10230,10129.29,8.06,0,-18267,10436,10332,10256,10152,10076,10295,10115,357,3060,1000,7360,10,1,35700000,3613,9.22,0.43,12,0.12,1098.00,23781.00,18360,20240401,-44.88,9850,20241209,2.74,10850,-6.73,20250121,9860,2.64,20250103,18360,-44.88,20240401,9850,2.74,20241209,1.47,N,031430,1000,357 억,,2877663,N,N,22,N,00,N +20250207,120351,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10120,-110,5,-1.08,419058250,41368,47.41,10230,10280,10080,13290,7170,10230,10130.01,8.06,0,-17785,10436,10332,10256,10152,10076,10295,10115,357,3060,1000,7360,10,1,35700000,3613,9.22,0.43,12,0.12,1098.00,23781.00,18360,20240401,-44.88,9850,20241209,2.74,10850,-6.73,20250121,9860,2.64,20250103,18360,-44.88,20240401,9850,2.74,20241209,1.47,N,031430,1000,357 억,,2877663,N,N,22,N,00,N +20250207,110350,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10100,-130,5,-1.27,332004670,32756,37.54,10230,10280,10080,13290,7170,10230,10135.69,8.06,0,-12706,10436,10332,10256,10152,10076,10295,10115,357,3060,1000,7360,10,1,35700000,3606,9.20,0.42,12,0.09,1098.00,23781.00,18360,20240401,-44.99,9850,20241209,2.54,10850,-6.91,20250121,9860,2.43,20250103,18360,-44.99,20240401,9850,2.54,20241209,1.47,N,031430,1000,357 억,,2877663,N,N,22,N,00,N +20250207,100350,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10120,-110,5,-1.08,214269220,21097,24.18,10230,10280,10100,13290,7170,10230,10156.38,8.06,0,-10300,10436,10332,10256,10152,10076,10295,10115,357,3060,1000,7360,10,1,35700000,3613,9.22,0.43,12,0.06,1098.00,23781.00,18360,20240401,-44.88,9850,20241209,2.74,10850,-6.73,20250121,9860,2.64,20250103,18360,-44.88,20240401,9850,2.74,20241209,1.47,N,031430,1000,357 억,,2877663,N,N,22,N,00,N +20250207,090352,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10160,-70,5,-0.68,12490260,1224,1.40,10230,10280,10160,13290,7170,10230,10204.46,8.06,0,-65,10436,10332,10256,10152,10076,10295,10115,357,3060,1000,7360,10,1,35700000,3627,9.25,0.43,12,0.00,1098.00,23781.00,18360,20240401,-44.66,9850,20241209,3.15,10850,-6.36,20250121,9860,3.04,20250103,18360,-44.66,20240401,9850,3.15,20241209,1.47,N,031430,1000,357 억,,2877663,N,N,22,N,00,N 20250206,160343,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10230,-120,5,-1.16,892670880,87109,71.25,10350,10360,10180,13450,7250,10350,10247.75,8.16,0,-48381,10603,10476,10263,10136,9923,10540,10200,357,3100,1000,7450,10,1,35700000,3652,9.32,0.43,12,0.24,1098.00,23781.00,18360,20240401,-44.28,9850,20241209,3.86,10850,-5.71,20250121,9860,3.75,20250103,18360,-44.28,20240401,9850,3.86,20241209,1.47,N,031430,1000,357 억,,2914716,N,N,22,N,00,N 20250206,150345,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10220,-130,5,-1.26,848729680,82813,67.73,10350,10360,10180,13450,7250,10350,10248.75,8.16,0,-45782,10603,10476,10263,10136,9923,10540,10200,357,3100,1000,7450,10,1,35700000,3649,9.31,0.43,12,0.23,1098.00,23781.00,18360,20240401,-44.34,9850,20241209,3.76,10850,-5.81,20250121,9860,3.65,20250103,18360,-44.34,20240401,9850,3.76,20241209,1.47,N,031430,1000,357 억,,2914716,N,N,46,N,00,N 20250206,140347,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10270,-80,5,-0.77,653193790,63682,52.09,10350,10360,10200,13450,7250,10350,10257.12,8.16,0,-33313,10603,10476,10263,10136,9923,10540,10200,357,3100,1000,7450,10,1,35700000,3666,9.35,0.43,12,0.18,1098.00,23781.00,18360,20240401,-44.06,9850,20241209,4.26,10850,-5.35,20250121,9860,4.16,20250103,18360,-44.06,20240401,9850,4.26,20241209,1.47,N,031430,1000,357 억,,2914716,N,N,46,N,00,N diff --git a/031440/price/prices-20250201.csv b/031440/price/prices-20250201.csv index 1099514a6d37..b349e14dc842 100644 --- a/031440/price/prices-20250201.csv +++ b/031440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160351,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,30800,-800,5,-2.53,655977700,21222,310.17,31600,31750,30700,41050,22150,31600,30910.41,1.51,0,-5921,32366,31982,31766,31382,31166,31875,31275,194,9450,5000,21480,50,1,3872480,1193,11.20,0.41,12,0.55,2749.00,74864.00,44900,20241224,-31.40,29200,20241209,5.48,39000,-21.03,20250108,30700,0.33,20250207,44900,-31.40,20241224,29200,5.48,20241209,1.23,N,031440,5000,193 억,,58633,N,N,3,N,00,N +20250207,150353,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,30750,-850,5,-2.69,623117250,20155,294.58,31600,31750,30700,41050,22150,31600,30916.26,1.51,0,-5669,32366,31982,31766,31382,31166,31875,31275,194,9450,5000,21480,50,1,3872480,1191,11.19,0.41,12,0.52,2749.00,74864.00,44900,20241224,-31.51,29200,20241209,5.31,39000,-21.15,20250108,30700,0.16,20250207,44900,-31.51,20241224,29200,5.31,20241209,1.23,N,031440,5000,193 억,,58633,N,N,3,N,00,N +20250207,140352,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,30850,-750,5,-2.37,541934400,17520,256.07,31600,31750,30700,41050,22150,31600,30932.33,1.51,0,-4787,32366,31982,31766,31382,31166,31875,31275,194,9450,5000,21480,50,1,3872480,1195,11.22,0.41,12,0.45,2749.00,74864.00,44900,20241224,-31.29,29200,20241209,5.65,39000,-20.90,20250108,30700,0.49,20250207,44900,-31.29,20241224,29200,5.65,20241209,1.23,N,031440,5000,193 억,,58633,N,N,3,N,00,N +20250207,130351,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,30850,-750,5,-2.37,509239600,16461,240.59,31600,31750,30700,41050,22150,31600,30936.13,1.51,0,-4183,32366,31982,31766,31382,31166,31875,31275,194,9450,5000,21480,50,1,3872480,1195,11.22,0.41,12,0.43,2749.00,74864.00,44900,20241224,-31.29,29200,20241209,5.65,39000,-20.90,20250108,30700,0.49,20250207,44900,-31.29,20241224,29200,5.65,20241209,1.23,N,031440,5000,193 억,,58633,N,N,3,N,00,N +20250207,120351,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,30850,-750,5,-2.37,431263950,13931,203.61,31600,31750,30700,41050,22150,31600,30957.14,1.51,0,-4291,32366,31982,31766,31382,31166,31875,31275,194,9450,5000,21480,50,1,3872480,1195,11.22,0.41,12,0.36,2749.00,74864.00,44900,20241224,-31.29,29200,20241209,5.65,39000,-20.90,20250108,30700,0.49,20250207,44900,-31.29,20241224,29200,5.65,20241209,1.23,N,031440,5000,193 억,,58633,N,N,3,N,00,N +20250207,110350,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,30800,-800,5,-2.53,350199700,11299,165.14,31600,31750,30700,41050,22150,31600,30993.87,1.51,0,-2731,32366,31982,31766,31382,31166,31875,31275,194,9450,5000,21480,50,1,3872480,1193,11.20,0.41,12,0.29,2749.00,74864.00,44900,20241224,-31.40,29200,20241209,5.48,39000,-21.03,20250108,30700,0.33,20250207,44900,-31.40,20241224,29200,5.48,20241209,1.23,N,031440,5000,193 억,,58633,N,N,3,N,00,N +20250207,100350,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31050,-550,5,-1.74,150831650,4839,70.72,31600,31750,30950,41050,22150,31600,31170.00,1.51,0,-1918,32366,31982,31766,31382,31166,31875,31275,194,9450,5000,21480,50,1,3872480,1202,11.30,0.41,12,0.12,2749.00,74864.00,44900,20241224,-30.85,29200,20241209,6.34,39000,-20.38,20250108,30800,0.81,20250203,44900,-30.85,20241224,29200,6.34,20241209,1.23,N,031440,5000,193 억,,58633,N,N,3,N,00,N +20250207,090353,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31600,0,3,0.00,15269400,488,7.13,31600,31750,31200,41050,22150,31600,31289.75,1.51,0,10,32366,31982,31766,31382,31166,31875,31275,194,9450,5000,21480,50,1,3872480,1224,11.50,0.42,12,0.01,2749.00,74864.00,44900,20241224,-29.62,29200,20241209,8.22,39000,-18.97,20250108,30800,2.60,20250203,44900,-29.62,20241224,29200,8.22,20241209,1.23,N,031440,5000,193 억,,58633,N,N,3,N,00,N 20250206,160344,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31600,-300,5,-0.94,216905450,6820,70.88,31900,32150,31550,41450,22350,31900,31804.38,1.54,0,-1108,32633,32266,31833,31466,31033,32450,31650,194,9550,5000,21690,50,1,3872480,1224,11.50,0.42,12,0.18,2749.00,74864.00,44900,20241224,-29.62,29200,20241209,8.22,39000,-18.97,20250108,30800,2.60,20250203,44900,-29.62,20241224,29200,8.22,20241209,1.28,N,031440,5000,193 억,,59621,N,N,3,N,00,N 20250206,150345,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31750,-150,5,-0.47,198374300,6235,64.80,31900,32150,31550,41450,22350,31900,31816.25,1.54,0,-977,32633,32266,31833,31466,31033,32450,31650,194,9550,5000,21690,50,1,3872480,1230,11.55,0.42,12,0.16,2749.00,74864.00,44900,20241224,-29.29,29200,20241209,8.73,39000,-18.59,20250108,30800,3.08,20250203,44900,-29.29,20241224,29200,8.73,20241209,1.28,N,031440,5000,193 억,,59621,N,N,2,N,00,N 20250206,140347,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31800,-100,5,-0.31,163626750,5138,53.40,31900,32150,31550,41450,22350,31900,31846.39,1.54,0,-825,32633,32266,31833,31466,31033,32450,31650,194,9550,5000,21690,50,1,3872480,1231,11.57,0.42,12,0.13,2749.00,74864.00,44900,20241224,-29.18,29200,20241209,8.90,39000,-18.46,20250108,30800,3.25,20250203,44900,-29.18,20241224,29200,8.90,20241209,1.28,N,031440,5000,193 억,,59621,N,N,2,N,00,N diff --git a/031510/price/prices-20250201.csv b/031510/price/prices-20250201.csv index a4cb0f2daec3..ea6e7dcb9553 100644 --- a/031510/price/prices-20250201.csv +++ b/031510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1175,30,2,2.62,10807526,9209,61.47,1146,1195,1146,1488,802,1145,1173.58,0.39,0,-619,1218,1181,1163,1126,1108,1172,1117,140,343,500,820,1,1,28000000,329,3.80,0.32,12,0.03,309.00,3678.00,1850,20240219,-36.49,1145,20250206,2.62,1250,-6.00,20250103,1145,2.62,20250206,1850,-36.49,20240219,1145,2.62,20250206,0.12,N,031510,500,140 억,,110108,N,N,0,N,00,N +20250207,150353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1173,28,2,2.45,10531902,8974,59.90,1146,1195,1146,1488,802,1145,1173.60,0.39,0,-709,1218,1181,1163,1126,1108,1172,1117,140,343,500,820,1,1,28000000,328,3.80,0.32,12,0.03,309.00,3678.00,1850,20240219,-36.59,1145,20250206,2.45,1250,-6.16,20250103,1145,2.45,20250206,1850,-36.59,20240219,1145,2.45,20250206,0.12,N,031510,500,140 억,,110108,N,N,0,N,00,N +20250207,140352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1170,25,2,2.18,9896455,8432,56.28,1146,1195,1146,1488,802,1145,1173.68,0.39,0,-767,1218,1181,1163,1126,1108,1172,1117,140,343,500,820,1,1,28000000,328,3.79,0.32,12,0.03,309.00,3678.00,1850,20240219,-36.76,1145,20250206,2.18,1250,-6.40,20250103,1145,2.18,20250206,1850,-36.76,20240219,1145,2.18,20250206,0.12,N,031510,500,140 억,,110108,N,N,0,N,00,N +20250207,130351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1178,33,2,2.88,9665672,8236,54.97,1146,1195,1146,1488,802,1145,1173.59,0.39,0,-671,1218,1181,1163,1126,1108,1172,1117,140,343,500,820,1,1,28000000,330,3.81,0.32,12,0.03,309.00,3678.00,1850,20240219,-36.32,1145,20250206,2.88,1250,-5.76,20250103,1145,2.88,20250206,1850,-36.32,20240219,1145,2.88,20250206,0.12,N,031510,500,140 억,,110108,N,N,0,N,00,N +20250207,120351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1163,18,2,1.57,9480941,8079,53.92,1146,1195,1146,1488,802,1145,1173.53,0.39,0,-660,1218,1181,1163,1126,1108,1172,1117,140,343,500,820,1,1,28000000,326,3.76,0.32,12,0.03,309.00,3678.00,1850,20240219,-37.14,1145,20250206,1.57,1250,-6.96,20250103,1145,1.57,20250206,1850,-37.14,20240219,1145,1.57,20250206,0.12,N,031510,500,140 억,,110108,N,N,0,N,00,N +20250207,110351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1179,34,2,2.97,8471415,7214,48.15,1146,1195,1146,1488,802,1145,1174.30,0.39,0,-656,1218,1181,1163,1126,1108,1172,1117,140,343,500,820,1,1,28000000,330,3.82,0.32,12,0.03,309.00,3678.00,1850,20240219,-36.27,1145,20250206,2.97,1250,-5.68,20250103,1145,2.97,20250206,1850,-36.27,20240219,1145,2.97,20250206,0.12,N,031510,500,140 억,,110108,N,N,0,N,00,N +20250207,100351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1184,39,2,3.41,7522377,6408,42.77,1146,1195,1146,1488,802,1145,1173.90,0.39,0,-733,1218,1181,1163,1126,1108,1172,1117,140,343,500,820,1,1,28000000,332,3.83,0.32,12,0.02,309.00,3678.00,1850,20240219,-36.00,1145,20250206,3.41,1250,-5.28,20250103,1145,3.41,20250206,1850,-36.00,20240219,1145,3.41,20250206,0.12,N,031510,500,140 억,,110108,N,N,0,N,00,N +20250207,090353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1165,20,2,1.75,858761,742,4.95,1146,1167,1146,1488,802,1145,1157.36,0.39,0,-25,1218,1181,1163,1126,1108,1172,1117,140,343,500,820,1,1,28000000,326,3.77,0.32,12,0.00,309.00,3678.00,1850,20240219,-37.03,1145,20250206,1.75,1250,-6.80,20250103,1145,1.75,20250206,1850,-37.03,20240219,1145,1.75,20250206,0.12,N,031510,500,140 억,,110108,N,N,0,N,00,N 20250206,160344,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1145,-6,5,-0.52,17003311,14634,109.22,1174,1200,1145,1496,806,1151,1161.90,0.40,0,-2455,1243,1197,1172,1126,1101,1220,1149,140,345,500,820,1,1,28000000,321,3.71,0.31,12,0.05,309.00,3678.00,1850,20240219,-38.11,1145,20250206,0.00,1250,-8.40,20250103,1145,0.00,20250206,1850,-38.11,20240219,1145,0.00,20250206,0.12,N,031510,500,140 억,,112508,N,N,0,N,00,N 20250206,150345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1169,18,2,1.56,16044922,13797,102.97,1174,1200,1151,1496,806,1151,1162.93,0.40,0,-1629,1243,1197,1172,1126,1101,1220,1149,140,345,500,820,1,1,28000000,327,3.78,0.32,12,0.05,309.00,3678.00,1850,20240219,-36.81,1147,20250205,1.92,1250,-6.48,20250103,1147,1.92,20250205,1850,-36.81,20240219,1147,1.92,20250205,0.12,N,031510,500,140 억,,112508,N,N,0,N,00,N 20250206,140347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1169,18,2,1.56,12041701,10326,77.07,1174,1200,1158,1496,806,1151,1166.15,0.40,0,-2452,1243,1197,1172,1126,1101,1220,1149,140,345,500,820,1,1,28000000,327,3.78,0.32,12,0.04,309.00,3678.00,1850,20240219,-36.81,1147,20250205,1.92,1250,-6.48,20250103,1147,1.92,20250205,1850,-36.81,20240219,1147,1.92,20250205,0.12,N,031510,500,140 억,,112508,N,N,0,N,00,N diff --git a/031820/price/prices-20250201.csv b/031820/price/prices-20250201.csv index 7552771f1e09..42058203c4ec 100644 --- a/031820/price/prices-20250201.csv +++ b/031820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160352,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,581,8,2,1.40,222538940,384888,37.22,574,594,561,744,402,573,578.19,0.94,0,-10265,606,589,561,544,516,598,553,605,171,500,410,1,1,121051466,703,17.61,0.45,12,0.32,33.00,1300.00,845,20240219,-31.24,450,20241209,29.11,594,-2.19,20250207,512,13.48,20250203,845,-31.24,20240219,450,29.11,20241209,1.58,N,031820,500,605 억,,1141340,N,N,3,N,00,N +20250207,150353,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,581,8,2,1.40,209240445,362070,35.01,574,594,561,744,402,573,577.90,0.94,0,2544,606,589,561,544,516,598,553,605,171,500,410,1,1,121051466,703,17.61,0.45,12,0.30,33.00,1300.00,845,20240219,-31.24,450,20241209,29.11,594,-2.19,20250207,512,13.48,20250203,845,-31.24,20240219,450,29.11,20241209,1.58,N,031820,500,605 억,,1141340,N,N,59,N,00,N +20250207,140352,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,586,13,2,2.27,194422212,336735,32.56,574,594,561,744,402,573,577.37,0.94,0,-1152,606,589,561,544,516,598,553,605,171,500,410,1,1,121051466,709,17.76,0.45,12,0.28,33.00,1300.00,845,20240219,-30.65,450,20241209,30.22,594,-1.35,20250207,512,14.45,20250203,845,-30.65,20240219,450,30.22,20241209,1.58,N,031820,500,605 억,,1141340,N,N,59,N,00,N +20250207,130352,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,594,21,2,3.66,168499776,292529,28.29,574,594,561,744,402,573,576.01,0.94,0,380,606,589,561,544,516,598,553,605,171,500,410,1,1,121051466,719,18.00,0.46,12,0.24,33.00,1300.00,845,20240219,-29.70,450,20241209,32.00,594,0.00,20250207,512,16.02,20250203,845,-29.70,20240219,450,32.00,20241209,1.58,N,031820,500,605 억,,1141340,N,N,59,N,00,N +20250207,120351,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,576,3,2,0.52,97176345,170331,16.47,574,576,561,744,402,573,570.51,0.94,0,-2600,606,589,561,544,516,598,553,605,171,500,410,1,1,121051466,697,17.45,0.44,12,0.14,33.00,1300.00,845,20240219,-31.83,450,20241209,28.00,578,-0.35,20250206,512,12.50,20250203,845,-31.83,20240219,450,28.00,20241209,1.58,N,031820,500,605 억,,1141340,N,N,59,N,00,N +20250207,110351,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,567,-6,5,-1.05,75043227,131649,12.73,574,576,561,744,402,573,570.03,0.94,0,-20154,606,589,561,544,516,598,553,605,171,500,410,1,1,121051466,686,17.18,0.44,12,0.11,33.00,1300.00,845,20240219,-32.90,450,20241209,26.00,578,-1.90,20250206,512,10.74,20250203,845,-32.90,20240219,450,26.00,20241209,1.58,N,031820,500,605 억,,1141340,N,N,59,N,00,N +20250207,100351,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,570,-3,5,-0.52,55841834,97622,9.44,574,576,565,744,402,573,572.02,0.94,0,-19686,606,589,561,544,516,598,553,605,171,500,410,1,1,121051466,690,17.27,0.44,12,0.08,33.00,1300.00,845,20240219,-32.54,450,20241209,26.67,578,-1.38,20250206,512,11.33,20250203,845,-32.54,20240219,450,26.67,20241209,1.58,N,031820,500,605 억,,1141340,N,N,59,N,00,N +20250207,090353,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,574,1,2,0.17,11536804,20123,1.95,574,575,571,744,402,573,573.31,0.94,0,-9248,606,589,561,544,516,598,553,605,171,500,410,1,1,121051466,695,17.39,0.44,12,0.02,33.00,1300.00,845,20240219,-32.07,450,20241209,27.56,578,-0.69,20250206,512,12.11,20250203,845,-32.07,20240219,450,27.56,20241209,1.58,N,031820,500,605 억,,1141340,N,N,59,N,00,N 20250206,160344,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,573,40,2,7.50,578836756,1028177,1192.46,533,578,533,692,374,533,562.89,0.89,0,75037,545,539,529,523,513,542,526,605,159,500,380,1,1,121051466,694,17.36,0.44,12,0.85,33.00,1300.00,845,20240219,-32.19,450,20241209,27.33,578,-0.87,20250206,512,11.91,20250203,845,-32.19,20240219,450,27.33,20241209,1.58,N,031820,500,605 억,,1072847,N,N,59,N,00,N 20250206,150345,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,572,39,2,7.32,552291071,981831,1138.71,533,578,533,692,374,533,562.51,0.89,0,68774,545,539,529,523,513,542,526,605,159,500,380,1,1,121051466,692,17.33,0.44,12,0.81,33.00,1300.00,845,20240219,-32.31,450,20241209,27.11,578,-1.04,20250206,512,11.72,20250203,845,-32.31,20240219,450,27.11,20241209,1.58,N,031820,500,605 억,,1072847,N,N,28,N,00,N 20250206,140347,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,563,30,2,5.63,477761382,849525,985.26,533,578,533,692,374,533,562.39,0.89,0,70840,545,539,529,523,513,542,526,605,159,500,380,1,1,121051466,682,17.06,0.43,12,0.70,33.00,1300.00,845,20240219,-33.37,450,20241209,25.11,578,-2.60,20250206,512,9.96,20250203,845,-33.37,20240219,450,25.11,20241209,1.58,N,031820,500,605 억,,1072847,N,N,28,N,00,N diff --git a/031860/price/prices-20250201.csv b/031860/price/prices-20250201.csv index 5e576869638c..85c430a29b63 100644 --- a/031860/price/prices-20250201.csv +++ b/031860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1135,-65,5,-5.42,74937282,64671,78.88,1210,1210,1135,1560,840,1200,1158.75,1.20,0,-7042,1280,1240,1220,1180,1160,1230,1170,86,360,500,720,1,1,17172021,195,-0.44,0.25,12,0.38,-2560.00,4619.00,4843,20240220,-76.56,822,20241112,38.08,1699,-33.20,20250102,1135,0.00,20250207,3165,-64.14,20240513,150,656.67,20240409,0.00,N,031860,500,85 억,,205744,N,N,0,N,00,N +20250207,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1144,-56,5,-4.67,72108667,62185,75.85,1210,1210,1140,1560,840,1200,1159.58,1.20,0,-5572,1280,1240,1220,1180,1160,1230,1170,86,360,500,720,1,1,17172021,196,-0.45,0.25,12,0.36,-2560.00,4619.00,4843,20240220,-76.38,822,20241112,39.17,1699,-32.67,20250102,1140,0.35,20250207,3165,-63.85,20240513,150,662.67,20240409,0.00,N,031860,500,85 억,,205744,N,N,0,N,00,N +20250207,140352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1149,-51,5,-4.25,54778103,47069,57.41,1210,1210,1145,1560,840,1200,1163.78,1.20,0,-4437,1280,1240,1220,1180,1160,1230,1170,86,360,500,720,1,1,17172021,197,-0.45,0.25,12,0.27,-2560.00,4619.00,4843,20240220,-76.28,822,20241112,39.78,1699,-32.37,20250102,1145,0.35,20250207,3165,-63.70,20240513,150,666.00,20240409,0.00,N,031860,500,85 억,,205744,N,N,0,N,00,N +20250207,130352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1150,-50,5,-4.17,50442741,43300,52.81,1210,1210,1145,1560,840,1200,1164.96,1.20,0,-4401,1280,1240,1220,1180,1160,1230,1170,86,360,500,720,1,1,17172021,197,-0.45,0.25,12,0.25,-2560.00,4619.00,4843,20240220,-76.25,822,20241112,39.90,1699,-32.31,20250102,1145,0.44,20250207,3165,-63.67,20240513,150,666.67,20240409,0.00,N,031860,500,85 억,,205744,N,N,0,N,00,N +20250207,120352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1155,-45,5,-3.75,49727375,42681,52.06,1210,1210,1145,1560,840,1200,1165.09,1.20,0,-4213,1280,1240,1220,1180,1160,1230,1170,86,360,500,720,1,1,17172021,198,-0.45,0.25,12,0.25,-2560.00,4619.00,4843,20240220,-76.15,822,20241112,40.51,1699,-32.02,20250102,1145,0.87,20250207,3165,-63.51,20240513,150,670.00,20240409,0.00,N,031860,500,85 억,,205744,N,N,0,N,00,N +20250207,110351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1155,-45,5,-3.75,45577334,39085,47.67,1210,1210,1145,1560,840,1200,1166.11,1.20,0,-3933,1280,1240,1220,1180,1160,1230,1170,86,360,500,720,1,1,17172021,198,-0.45,0.25,12,0.23,-2560.00,4619.00,4843,20240220,-76.15,822,20241112,40.51,1699,-32.02,20250102,1145,0.87,20250207,3165,-63.51,20240513,150,670.00,20240409,0.00,N,031860,500,85 억,,205744,N,N,0,N,00,N +20250207,100351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1170,-30,5,-2.50,19464227,16494,20.12,1210,1210,1145,1560,840,1200,1180.08,1.20,0,-1440,1280,1240,1220,1180,1160,1230,1170,86,360,500,720,1,1,17172021,201,-0.46,0.25,12,0.10,-2560.00,4619.00,4843,20240220,-75.84,822,20241112,42.34,1699,-31.14,20250102,1145,2.18,20250207,3165,-63.03,20240513,150,680.00,20240409,0.00,N,031860,500,85 억,,205744,N,N,0,N,00,N +20250207,090353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1201,1,2,0.08,930355,769,0.94,1210,1210,1201,1560,840,1200,1209.82,1.20,0,-461,1280,1240,1220,1180,1160,1230,1170,86,360,500,720,1,1,17172021,206,-0.47,0.26,12,0.00,-2560.00,4619.00,4843,20240220,-75.20,822,20241112,46.11,1699,-29.31,20250102,1200,0.08,20250205,3165,-62.05,20240513,150,700.67,20240409,0.00,N,031860,500,85 억,,205744,N,N,0,N,00,N 20250206,160344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1200,-60,5,-4.76,99464470,81982,283.34,1260,1260,1200,1638,882,1260,1213.25,1.19,0,2322,1320,1290,1245,1215,1170,1305,1230,86,378,500,750,1,1,17172021,206,-0.47,0.26,12,0.48,-2560.00,4619.00,4843,20240220,-75.22,822,20241112,45.99,1699,-29.37,20250102,1200,0.00,20250206,3165,-62.09,20240513,150,700.00,20240409,0.00,N,031860,500,85 억,,203530,N,N,0,N,00,N 20250206,150346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1205,-55,5,-4.37,93484206,77002,266.13,1260,1260,1200,1638,882,1260,1214.05,1.19,0,2686,1320,1290,1245,1215,1170,1305,1230,86,378,500,750,1,1,17172021,207,-0.47,0.26,12,0.45,-2560.00,4619.00,4843,20240220,-75.12,822,20241112,46.59,1699,-29.08,20250102,1200,0.42,20250206,3165,-61.93,20240513,150,703.33,20240409,0.00,N,031860,500,85 억,,203530,N,N,0,N,00,N 20250206,140348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1205,-55,5,-4.37,82419270,67821,234.40,1260,1260,1200,1638,882,1260,1215.25,1.19,0,1762,1320,1290,1245,1215,1170,1305,1230,86,378,500,750,1,1,17172021,207,-0.47,0.26,12,0.39,-2560.00,4619.00,4843,20240220,-75.12,822,20241112,46.59,1699,-29.08,20250102,1200,0.42,20250206,3165,-61.93,20240513,150,703.33,20240409,0.00,N,031860,500,85 억,,203530,N,N,0,N,00,N diff --git a/031980/price/prices-20250201.csv b/031980/price/prices-20250201.csv index 15a1468f4cbc..84d2bd7cdb2c 100644 --- a/031980/price/prices-20250201.csv +++ b/031980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160352,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,50100,-1400,5,-2.72,10601664600,208662,63.54,52100,52600,49950,66900,36100,51500,50809.39,4.77,0,-36778,52900,52200,50900,50200,48900,52550,50550,108,15400,500,36050,100,1,21562395,10803,25.30,3.17,12,0.97,1980.00,15829.00,85300,20240619,-41.27,25700,20240201,94.94,61500,-18.54,20250122,36150,38.59,20250102,85300,-41.27,20240619,27700,80.87,20241209,1.00,N,031980,500,107 억,,1027881,N,N,3451,N,00,N +20250207,150354,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,50100,-1400,5,-2.72,9742432600,191504,58.31,52100,52600,50000,66900,36100,51500,50873.24,4.77,0,-33670,52900,52200,50900,50200,48900,52550,50550,108,15400,500,36050,100,1,21562395,10803,25.30,3.17,12,0.89,1980.00,15829.00,85300,20240619,-41.27,25700,20240201,94.94,61500,-18.54,20250122,36150,38.59,20250102,85300,-41.27,20240619,27700,80.87,20241209,1.00,N,031980,500,107 억,,1027881,N,N,769,N,00,N +20250207,140353,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,50800,-700,5,-1.36,7844884400,153857,46.85,52100,52600,50000,66900,36100,51500,50988.13,4.77,0,-18595,52900,52200,50900,50200,48900,52550,50550,108,15400,500,36050,100,1,21562395,10954,25.66,3.21,12,0.71,1980.00,15829.00,85300,20240619,-40.45,25700,20240201,97.67,61500,-17.40,20250122,36150,40.53,20250102,85300,-40.45,20240619,27700,83.39,20241209,1.00,N,031980,500,107 억,,1027881,N,N,769,N,00,N +20250207,130352,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,50300,-1200,5,-2.33,7188967900,140894,42.90,52100,52600,50000,66900,36100,51500,51023.93,4.77,0,-16831,52900,52200,50900,50200,48900,52550,50550,108,15400,500,36050,100,1,21562395,10846,25.40,3.18,12,0.65,1980.00,15829.00,85300,20240619,-41.03,25700,20240201,95.72,61500,-18.21,20250122,36150,39.14,20250102,85300,-41.03,20240619,27700,81.59,20241209,1.00,N,031980,500,107 억,,1027881,N,N,769,N,00,N +20250207,120352,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,51200,-300,5,-0.58,6497403200,127282,38.76,52100,52600,50000,66900,36100,51500,51047.28,4.77,0,-13324,52900,52200,50900,50200,48900,52550,50550,108,15400,500,36050,100,1,21562395,11040,25.86,3.23,12,0.59,1980.00,15829.00,85300,20240619,-39.98,25700,20240201,99.22,61500,-16.75,20250122,36150,41.63,20250102,85300,-39.98,20240619,27700,84.84,20241209,1.00,N,031980,500,107 억,,1027881,N,N,769,N,00,N +20250207,110351,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,51300,-200,5,-0.39,5432661900,106566,32.45,52100,52600,50000,66900,36100,51500,50979.29,4.77,0,-8391,52900,52200,50900,50200,48900,52550,50550,108,15400,500,36050,100,1,21562395,11062,25.91,3.24,12,0.49,1980.00,15829.00,85300,20240619,-39.86,25700,20240201,99.61,61500,-16.59,20250122,36150,41.91,20250102,85300,-39.86,20240619,27700,85.20,20241209,1.00,N,031980,500,107 억,,1027881,N,N,769,N,00,N +20250207,100351,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,50500,-1000,5,-1.94,3410065400,66651,20.30,52100,52600,50300,66900,36100,51500,51162.97,4.77,0,-10427,52900,52200,50900,50200,48900,52550,50550,108,15400,500,36050,100,1,21562395,10889,25.51,3.19,12,0.31,1980.00,15829.00,85300,20240619,-40.80,25700,20240201,96.50,61500,-17.89,20250122,36150,39.70,20250102,85300,-40.80,20240619,27700,82.31,20241209,1.00,N,031980,500,107 억,,1027881,N,N,769,N,00,N +20250207,090354,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,51900,400,2,0.78,729247900,14034,4.27,52100,52600,51500,66900,36100,51500,51963.14,4.77,0,-7223,52900,52200,50900,50200,48900,52550,50550,108,15400,500,36050,100,1,21562395,11191,26.21,3.28,12,0.07,1980.00,15829.00,85300,20240619,-39.16,25700,20240201,101.95,61500,-15.61,20250122,36150,43.57,20250102,85300,-39.16,20240619,27700,87.36,20241209,1.00,N,031980,500,107 억,,1027881,N,N,769,N,00,N 20250206,160344,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,51500,2300,2,4.67,16549515400,325943,82.16,51100,51600,49600,63900,34450,49200,50772.60,5.16,0,-79816,51166,50182,48516,47532,45866,50675,48025,108,14700,500,34440,100,1,21562395,11105,26.01,3.25,12,1.51,1980.00,15829.00,85300,20240619,-39.62,25700,20240201,100.39,61500,-16.26,20250122,36150,42.46,20250102,85300,-39.62,20240619,27700,85.92,20241209,0.94,N,031980,500,107 억,,1112825,N,N,753,N,00,N 20250206,150346,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,51100,1900,2,3.86,15284306500,301272,75.94,51100,51600,49600,63900,34450,49200,50732.74,5.16,0,-79798,51166,50182,48516,47532,45866,50675,48025,108,14700,500,34440,100,1,21562395,11018,25.81,3.23,12,1.40,1980.00,15829.00,85300,20240619,-40.09,25700,20240201,98.83,61500,-16.91,20250122,36150,41.36,20250102,85300,-40.09,20240619,27700,84.48,20241209,0.94,N,031980,500,107 억,,1112825,N,N,471,N,00,N 20250206,140348,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,51300,2100,2,4.27,13349008400,263495,66.42,51100,51500,49600,63900,34450,49200,50661.51,5.16,0,-66146,51166,50182,48516,47532,45866,50675,48025,108,14700,500,34440,100,1,21562395,11062,25.91,3.24,12,1.22,1980.00,15829.00,85300,20240619,-39.86,25700,20240201,99.61,61500,-16.59,20250122,36150,41.91,20250102,85300,-39.86,20240619,27700,85.20,20241209,0.94,N,031980,500,107 억,,1112825,N,N,471,N,00,N diff --git a/032080/price/prices-20250201.csv b/032080/price/prices-20250201.csv index ab6bace1a89f..805ae1d5091a 100644 --- a/032080/price/prices-20250201.csv +++ b/032080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160352,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1274,-15,5,-1.16,24264990,19159,244.97,1289,1289,1259,1675,903,1289,1266.51,0.24,0,-1058,1297,1292,1285,1280,1273,1295,1283,107,386,500,900,1,1,21491029,274,-20.89,0.25,12,0.09,-61.00,5087.00,1604,20240206,-20.57,1009,20241210,26.26,1341,-5.00,20250107,1205,5.73,20250103,1581,-19.42,20240207,1009,26.26,20241210,0.47,N,032080,500,107 억,,51412,N,N,0,N,00,N +20250207,150354,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1270,-19,5,-1.47,24050980,18991,242.82,1289,1289,1259,1675,903,1289,1266.44,0.24,0,-1058,1297,1292,1285,1280,1273,1295,1283,107,386,500,900,1,1,21491029,273,-20.82,0.25,12,0.09,-61.00,5087.00,1604,20240206,-20.82,1009,20241210,25.87,1341,-5.29,20250107,1205,5.39,20250103,1581,-19.67,20240207,1009,25.87,20241210,0.47,N,032080,500,107 억,,51412,N,N,0,N,00,N +20250207,140353,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1270,-19,5,-1.47,19421755,15346,196.22,1289,1289,1259,1675,903,1289,1265.59,0.24,0,-796,1297,1292,1285,1280,1273,1295,1283,107,386,500,900,1,1,21491029,273,-20.82,0.25,12,0.07,-61.00,5087.00,1604,20240206,-20.82,1009,20241210,25.87,1341,-5.29,20250107,1205,5.39,20250103,1581,-19.67,20240207,1009,25.87,20241210,0.47,N,032080,500,107 억,,51412,N,N,0,N,00,N +20250207,130352,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1273,-16,5,-1.24,17650520,13944,178.29,1289,1289,1259,1675,903,1289,1265.81,0.24,0,-794,1297,1292,1285,1280,1273,1295,1283,107,386,500,900,1,1,21491029,274,-20.87,0.25,12,0.06,-61.00,5087.00,1604,20240206,-20.64,1009,20241210,26.16,1341,-5.07,20250107,1205,5.64,20250103,1581,-19.48,20240207,1009,26.16,20241210,0.47,N,032080,500,107 억,,51412,N,N,0,N,00,N +20250207,120352,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1277,-12,5,-0.93,12846879,10143,129.69,1289,1289,1259,1675,903,1289,1266.58,0.24,0,-84,1297,1292,1285,1280,1273,1295,1283,107,386,500,900,1,1,21491029,274,-20.93,0.25,12,0.05,-61.00,5087.00,1604,20240206,-20.39,1009,20241210,26.56,1341,-4.77,20250107,1205,5.98,20250103,1581,-19.23,20240207,1009,26.56,20241210,0.47,N,032080,500,107 억,,51412,N,N,0,N,00,N +20250207,110352,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1279,-10,5,-0.78,5412515,4251,54.35,1289,1289,1269,1675,903,1289,1273.23,0.24,0,-14,1297,1292,1285,1280,1273,1295,1283,107,386,500,900,1,1,21491029,275,-20.97,0.25,12,0.02,-61.00,5087.00,1604,20240206,-20.26,1009,20241210,26.76,1341,-4.62,20250107,1205,6.14,20250103,1581,-19.10,20240207,1009,26.76,20241210,0.47,N,032080,500,107 억,,51412,N,N,0,N,00,N +20250207,100352,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1279,-10,5,-0.78,573059,446,5.70,1289,1289,1278,1675,903,1289,1284.89,0.24,0,-14,1297,1292,1285,1280,1273,1295,1283,107,386,500,900,1,1,21491029,275,-20.97,0.25,12,0.00,-61.00,5087.00,1604,20240206,-20.26,1009,20241210,26.76,1341,-4.62,20250107,1205,6.14,20250103,1581,-19.10,20240207,1009,26.76,20241210,0.47,N,032080,500,107 억,,51412,N,N,0,N,00,N +20250207,090354,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1289,0,3,0.00,64450,50,0.64,1289,1289,1289,1675,903,1289,1289.00,0.24,0,-5,1297,1292,1285,1280,1273,1295,1283,107,386,500,900,1,1,21491029,277,-21.13,0.25,12,0.00,-61.00,5087.00,1604,20240206,-19.64,1009,20241210,27.75,1341,-3.88,20250107,1205,6.97,20250103,1581,-18.47,20240207,1009,27.75,20241210,0.47,N,032080,500,107 억,,51412,N,N,0,N,00,N 20250206,160345,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1289,11,2,0.86,9885154,7701,79.65,1289,1290,1278,1661,895,1278,1283.62,0.24,0,-11,1292,1284,1278,1270,1264,1289,1275,107,383,500,890,1,1,21491029,277,-21.13,0.25,12,0.04,-61.00,5087.00,1604,20240206,-19.64,1009,20241210,27.75,1341,-3.88,20250107,1205,6.97,20250103,1604,-19.64,20240206,1009,27.75,20241210,0.47,N,032080,500,107 억,,51423,N,N,0,N,00,N 20250206,150346,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1286,8,2,0.63,6724451,5241,54.21,1289,1290,1278,1661,895,1278,1283.05,0.24,0,88,1292,1284,1278,1270,1264,1289,1275,107,383,500,890,1,1,21491029,276,-21.08,0.25,12,0.02,-61.00,5087.00,1604,20240206,-19.83,1009,20241210,27.45,1341,-4.10,20250107,1205,6.72,20250103,1604,-19.83,20240206,1009,27.45,20241210,0.47,N,032080,500,107 억,,51423,N,N,0,N,00,N 20250206,140348,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1285,7,2,0.55,5433141,4233,43.78,1289,1290,1278,1661,895,1278,1283.52,0.24,0,83,1292,1284,1278,1270,1264,1289,1275,107,383,500,890,1,1,21491029,276,-21.07,0.25,12,0.02,-61.00,5087.00,1604,20240206,-19.89,1009,20241210,27.35,1341,-4.18,20250107,1205,6.64,20250103,1604,-19.89,20240206,1009,27.35,20241210,0.47,N,032080,500,107 억,,51423,N,N,0,N,00,N diff --git a/032190/price/prices-20250201.csv b/032190/price/prices-20250201.csv index 624265029910..1e308e2cc25a 100644 --- a/032190/price/prices-20250201.csv +++ b/032190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160353,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10360,180,2,1.77,1155921890,111380,257.89,10200,10550,10080,13230,7130,10180,10378.20,9.07,0,17512,10340,10260,10150,10070,9960,10300,10110,192,3050,500,7730,10,1,38300000,3968,6.24,0.34,12,0.29,1660.00,30801.00,15880,20240130,-34.76,9550,20241210,8.48,10550,-1.80,20250207,9690,6.91,20250203,15020,-31.03,20240213,9550,8.48,20241210,0.12,N,032190,500,191 억,,3474611,N,N,863,N,00,N +20250207,150354,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10410,230,2,2.26,1113802710,107321,248.49,10200,10550,10080,13230,7130,10180,10378.24,9.07,0,19148,10340,10260,10150,10070,9960,10300,10110,192,3050,500,7730,10,1,38300000,3987,6.27,0.34,12,0.28,1660.00,30801.00,15880,20240130,-34.45,9550,20241210,9.01,10550,-1.33,20250207,9690,7.43,20250203,15020,-30.69,20240213,9550,9.01,20241210,0.12,N,032190,500,191 억,,3474611,N,N,488,N,00,N +20250207,140353,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10360,180,2,1.77,1027912730,99028,229.29,10200,10550,10080,13230,7130,10180,10380.02,9.07,0,17482,10340,10260,10150,10070,9960,10300,10110,192,3050,500,7730,10,1,38300000,3968,6.24,0.34,12,0.26,1660.00,30801.00,15880,20240130,-34.76,9550,20241210,8.48,10550,-1.80,20250207,9690,6.91,20250203,15020,-31.03,20240213,9550,8.48,20241210,0.12,N,032190,500,191 억,,3474611,N,N,488,N,00,N +20250207,130353,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10450,270,2,2.65,945443500,91083,210.89,10200,10550,10080,13230,7130,10180,10380.02,9.07,0,19386,10340,10260,10150,10070,9960,10300,10110,192,3050,500,7730,10,1,38300000,4002,6.30,0.34,12,0.24,1660.00,30801.00,15880,20240130,-34.19,9550,20241210,9.42,10550,-0.95,20250207,9690,7.84,20250203,15020,-30.43,20240213,9550,9.42,20241210,0.12,N,032190,500,191 억,,3474611,N,N,488,N,00,N +20250207,120353,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10520,340,2,3.34,857135580,82643,191.35,10200,10550,10080,13230,7130,10180,10371.54,9.07,0,21526,10340,10260,10150,10070,9960,10300,10110,192,3050,500,7730,10,1,38300000,4029,6.34,0.34,12,0.22,1660.00,30801.00,15880,20240130,-33.75,9550,20241210,10.16,10550,-0.28,20250207,9690,8.57,20250203,15020,-29.96,20240213,9550,10.16,20241210,0.12,N,032190,500,191 억,,3474611,N,N,488,N,00,N +20250207,110352,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10340,160,2,1.57,486587380,47104,109.06,10200,10410,10080,13230,7130,10180,10330.06,9.07,0,9168,10340,10260,10150,10070,9960,10300,10110,192,3050,500,7730,10,1,38300000,3960,6.23,0.34,12,0.12,1660.00,30801.00,15880,20240130,-34.89,9550,20241210,8.27,10410,-0.67,20250207,9690,6.71,20250203,15020,-31.16,20240213,9550,8.27,20241210,0.12,N,032190,500,191 억,,3474611,N,N,488,N,00,N +20250207,100352,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10320,140,2,1.38,416497630,40321,93.36,10200,10410,10080,13230,7130,10180,10329.55,9.07,0,10190,10340,10260,10150,10070,9960,10300,10110,192,3050,500,7730,10,1,38300000,3953,6.22,0.34,12,0.11,1660.00,30801.00,15880,20240130,-35.01,9550,20241210,8.06,10410,-0.86,20250207,9690,6.50,20250203,15020,-31.29,20240213,9550,8.06,20241210,0.12,N,032190,500,191 억,,3474611,N,N,488,N,00,N +20250207,090354,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10180,0,3,0.00,31247750,3072,7.11,10200,10200,10080,13230,7130,10180,10171.79,9.07,0,-2677,10340,10260,10150,10070,9960,10300,10110,192,3050,500,7730,10,1,38300000,3899,6.13,0.33,12,0.01,1660.00,30801.00,15880,20240130,-35.89,9550,20241210,6.60,10280,-0.97,20250107,9690,5.06,20250203,15020,-32.22,20240213,9550,6.60,20241210,0.12,N,032190,500,191 억,,3474611,N,N,488,N,00,N 20250206,160345,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10180,110,2,1.09,437981290,43161,110.12,10040,10230,10040,13090,7050,10070,10147.62,9.07,0,666,10243,10156,10093,10006,9943,10125,9975,192,3020,500,7650,10,1,38300000,3899,6.13,0.33,12,0.11,1660.00,30801.00,15880,20240130,-35.89,9550,20241210,6.60,10280,-0.97,20250107,9690,5.06,20250203,15020,-32.22,20240213,9550,6.60,20241210,0.12,N,032190,500,191 억,,3472111,N,N,488,N,00,N 20250206,150346,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10180,110,2,1.09,401505500,39580,100.98,10040,10230,10040,13090,7050,10070,10144.15,9.07,0,951,10243,10156,10093,10006,9943,10125,9975,192,3020,500,7650,10,1,38300000,3899,6.13,0.33,12,0.10,1660.00,30801.00,15880,20240130,-35.89,9550,20241210,6.60,10280,-0.97,20250107,9690,5.06,20250203,15020,-32.22,20240213,9550,6.60,20241210,0.12,N,032190,500,191 억,,3472111,N,N,148,N,00,N 20250206,140348,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10180,110,2,1.09,342413280,33769,86.16,10040,10230,10040,13090,7050,10070,10139.87,9.07,0,2193,10243,10156,10093,10006,9943,10125,9975,192,3020,500,7650,10,1,38300000,3899,6.13,0.33,12,0.09,1660.00,30801.00,15880,20240130,-35.89,9550,20241210,6.60,10280,-0.97,20250107,9690,5.06,20250203,15020,-32.22,20240213,9550,6.60,20241210,0.12,N,032190,500,191 억,,3472111,N,N,148,N,00,N diff --git a/032280/price/prices-20250201.csv b/032280/price/prices-20250201.csv index b7eeaaa1c0d1..f6b445f3926d 100644 --- a/032280/price/prices-20250201.csv +++ b/032280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160353,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2275,-85,5,-3.60,326214375,142058,93.86,2320,2375,2235,3065,1655,2360,2296.50,0.96,0,17609,2563,2461,2398,2296,2233,2430,2265,162,705,1000,1510,5,1,16213590,369,13.07,0.58,12,0.88,174.00,3919.00,3465,20241216,-34.34,1442,20241023,57.77,3070,-25.90,20250110,2195,3.64,20250203,3465,-34.34,20241216,1442,57.77,20241023,0.12,N,032280,1000,162 억,,155332,N,N,0,N,00,N +20250207,150354,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2260,-100,5,-4.24,281454125,122221,80.75,2320,2375,2250,3065,1655,2360,2302.83,0.96,0,17655,2563,2461,2398,2296,2233,2430,2265,162,705,1000,1510,5,1,16213590,366,12.99,0.58,12,0.75,174.00,3919.00,3465,20241216,-34.78,1442,20241023,56.73,3070,-26.38,20250110,2195,2.96,20250203,3465,-34.78,20241216,1442,56.73,20241023,0.12,N,032280,1000,162 억,,155332,N,N,0,N,00,N +20250207,140353,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2265,-95,5,-4.03,249757375,108223,71.50,2320,2375,2255,3065,1655,2360,2307.80,0.96,0,17974,2563,2461,2398,2296,2233,2430,2265,162,705,1000,1510,5,1,16213590,367,13.02,0.58,12,0.67,174.00,3919.00,3465,20241216,-34.63,1442,20241023,57.07,3070,-26.22,20250110,2195,3.19,20250203,3465,-34.63,20241216,1442,57.07,20241023,0.12,N,032280,1000,162 억,,155332,N,N,0,N,00,N +20250207,130353,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2295,-65,5,-2.75,237724105,102917,68.00,2320,2375,2260,3065,1655,2360,2309.86,0.96,0,17359,2563,2461,2398,2296,2233,2430,2265,162,705,1000,1510,5,1,16213590,372,13.19,0.59,12,0.63,174.00,3919.00,3465,20241216,-33.77,1442,20241023,59.15,3070,-25.24,20250110,2195,4.56,20250203,3465,-33.77,20241216,1442,59.15,20241023,0.12,N,032280,1000,162 억,,155332,N,N,0,N,00,N +20250207,120353,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2315,-45,5,-1.91,208799080,90262,59.64,2320,2375,2280,3065,1655,2360,2313.26,0.96,0,15827,2563,2461,2398,2296,2233,2430,2265,162,705,1000,1510,5,1,16213590,375,13.30,0.59,12,0.56,174.00,3919.00,3465,20241216,-33.19,1442,20241023,60.54,3070,-24.59,20250110,2195,5.47,20250203,3465,-33.19,20241216,1442,60.54,20241023,0.12,N,032280,1000,162 억,,155332,N,N,0,N,00,N +20250207,110352,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2340,-20,5,-0.85,132965895,57283,37.85,2320,2375,2290,3065,1655,2360,2321.21,0.96,0,-782,2563,2461,2398,2296,2233,2430,2265,162,705,1000,1510,5,1,16213590,379,13.45,0.60,12,0.35,174.00,3919.00,3465,20241216,-32.47,1442,20241023,62.27,3070,-23.78,20250110,2195,6.61,20250203,3465,-32.47,20241216,1442,62.27,20241023,0.12,N,032280,1000,162 억,,155332,N,N,0,N,00,N +20250207,100352,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2345,-15,5,-0.64,45718790,19606,12.95,2320,2375,2290,3065,1655,2360,2331.88,0.96,0,30,2563,2461,2398,2296,2233,2430,2265,162,705,1000,1510,5,1,16213590,380,13.48,0.60,12,0.12,174.00,3919.00,3465,20241216,-32.32,1442,20241023,62.62,3070,-23.62,20250110,2195,6.83,20250203,3465,-32.32,20241216,1442,62.62,20241023,0.12,N,032280,1000,162 억,,155332,N,N,0,N,00,N +20250207,090354,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2345,-15,5,-0.64,9931895,4299,2.84,2320,2345,2290,3065,1655,2360,2310.28,0.96,0,-405,2563,2461,2398,2296,2233,2430,2265,162,705,1000,1510,5,1,16213590,380,13.48,0.60,12,0.03,174.00,3919.00,3465,20241216,-32.32,1442,20241023,62.62,3070,-23.62,20250110,2195,6.83,20250203,3465,-32.32,20241216,1442,62.62,20241023,0.12,N,032280,1000,162 억,,155332,N,N,0,N,00,N 20250206,160345,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2360,-115,5,-4.65,353686660,147536,179.15,2445,2500,2335,3215,1735,2475,2397.55,0.93,0,1630,2605,2540,2445,2380,2285,2572,2412,162,740,1000,1580,5,1,16213590,383,13.56,0.60,12,0.91,174.00,3919.00,3465,20241216,-31.89,1442,20241023,63.66,3070,-23.13,20250110,2195,7.52,20250203,3465,-31.89,20241216,1442,63.66,20241023,0.13,N,032280,1000,162 억,,151316,N,N,0,N,00,N 20250206,150347,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2375,-100,5,-4.04,342417675,142768,173.36,2445,2500,2335,3215,1735,2475,2398.42,0.93,0,3123,2605,2540,2445,2380,2285,2572,2412,162,740,1000,1580,5,1,16213590,385,13.65,0.61,12,0.88,174.00,3919.00,3465,20241216,-31.46,1442,20241023,64.70,3070,-22.64,20250110,2195,8.20,20250203,3465,-31.46,20241216,1442,64.70,20241023,0.13,N,032280,1000,162 억,,151316,N,N,0,N,00,N 20250206,140349,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2365,-110,5,-4.44,298913720,124307,150.95,2445,2500,2335,3215,1735,2475,2404.64,0.93,0,-174,2605,2540,2445,2380,2285,2572,2412,162,740,1000,1580,5,1,16213590,383,13.59,0.60,12,0.77,174.00,3919.00,3465,20241216,-31.75,1442,20241023,64.01,3070,-22.96,20250110,2195,7.74,20250203,3465,-31.75,20241216,1442,64.01,20241023,0.13,N,032280,1000,162 억,,151316,N,N,0,N,00,N diff --git a/032300/price/prices-20250201.csv b/032300/price/prices-20250201.csv index d50d324c76aa..11f6ac0bad94 100644 --- a/032300/price/prices-20250201.csv +++ b/032300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160353,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15250,-350,5,-2.24,240418130,15672,128.19,15480,15690,15250,20250,10920,15600,15341.24,0.92,0,-9689,15846,15722,15636,15512,15426,15705,15495,55,4650,500,11230,10,1,10906701,1663,1906.25,2.43,12,0.14,8.00,6288.00,24850,20240130,-38.63,13720,20241210,11.15,16790,-9.17,20250121,15000,1.67,20250203,24650,-38.13,20241018,13720,11.15,20241210,2.87,N,032300,500,54 억,,99799,N,N,0,N,00,N +20250207,150355,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15280,-320,5,-2.05,196107060,12769,104.44,15480,15690,15280,20250,10920,15600,15358.06,0.92,0,-8616,15846,15722,15636,15512,15426,15705,15495,55,4650,500,11230,10,1,10906701,1667,1910.00,2.43,12,0.12,8.00,6288.00,24850,20240130,-38.51,13720,20241210,11.37,16790,-8.99,20250121,15000,1.87,20250203,24650,-38.01,20241018,13720,11.37,20241210,2.87,N,032300,500,54 억,,99799,N,N,0,N,00,N +20250207,140354,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15340,-260,5,-1.67,180357670,11739,96.02,15480,15690,15280,20250,10920,15600,15363.97,0.92,0,-7874,15846,15722,15636,15512,15426,15705,15495,55,4650,500,11230,10,1,10906701,1673,1917.50,2.44,12,0.11,8.00,6288.00,24850,20240130,-38.27,13720,20241210,11.81,16790,-8.64,20250121,15000,2.27,20250203,24650,-37.77,20241018,13720,11.81,20241210,2.87,N,032300,500,54 억,,99799,N,N,0,N,00,N +20250207,130353,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15300,-300,5,-1.92,150215040,9769,79.90,15480,15690,15290,20250,10920,15600,15376.71,0.92,0,-6637,15846,15722,15636,15512,15426,15705,15495,55,4650,500,11230,10,1,10906701,1669,1912.50,2.43,12,0.09,8.00,6288.00,24850,20240130,-38.43,13720,20241210,11.52,16790,-8.87,20250121,15000,2.00,20250203,24650,-37.93,20241018,13720,11.52,20241210,2.87,N,032300,500,54 억,,99799,N,N,0,N,00,N +20250207,120353,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15360,-240,5,-1.54,132092010,8585,70.22,15480,15690,15290,20250,10920,15600,15386.37,0.92,0,-5988,15846,15722,15636,15512,15426,15705,15495,55,4650,500,11230,10,1,10906701,1675,1920.00,2.44,12,0.08,8.00,6288.00,24850,20240130,-38.19,13720,20241210,11.95,16790,-8.52,20250121,15000,2.40,20250203,24650,-37.69,20241018,13720,11.95,20241210,2.87,N,032300,500,54 억,,99799,N,N,0,N,00,N +20250207,110352,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15360,-240,5,-1.54,90169180,5847,47.82,15480,15690,15300,20250,10920,15600,15421.44,0.92,0,-3951,15846,15722,15636,15512,15426,15705,15495,55,4650,500,11230,10,1,10906701,1675,1920.00,2.44,12,0.05,8.00,6288.00,24850,20240130,-38.19,13720,20241210,11.95,16790,-8.52,20250121,15000,2.40,20250203,24650,-37.69,20241018,13720,11.95,20241210,2.87,N,032300,500,54 억,,99799,N,N,0,N,00,N +20250207,100352,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15310,-290,5,-1.86,70306230,4552,37.23,15480,15690,15300,20250,10920,15600,15445.13,0.92,0,-2988,15846,15722,15636,15512,15426,15705,15495,55,4650,500,11230,10,1,10906701,1670,1913.75,2.43,12,0.04,8.00,6288.00,24850,20240130,-38.39,13720,20241210,11.59,16790,-8.81,20250121,15000,2.07,20250203,24650,-37.89,20241018,13720,11.59,20241210,2.87,N,032300,500,54 억,,99799,N,N,0,N,00,N +20250207,090355,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15670,70,2,0.45,12833600,829,6.78,15480,15690,15480,20250,10920,15600,15480.82,0.92,0,60,15846,15722,15636,15512,15426,15705,15495,55,4650,500,11230,10,1,10906701,1709,1958.75,2.49,12,0.01,8.00,6288.00,24850,20240130,-36.94,13720,20241210,14.21,16790,-6.67,20250121,15000,4.47,20250203,24650,-36.43,20241018,13720,14.21,20241210,2.87,N,032300,500,54 억,,99799,N,N,0,N,00,N 20250206,160345,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15600,0,3,0.00,186995660,11973,74.89,15600,15760,15550,20250,10920,15600,15618.27,0.95,0,-3558,16033,15816,15483,15266,14933,15925,15375,55,4650,500,11230,10,1,10906701,1701,1950.00,2.48,12,0.11,8.00,6288.00,24850,20240130,-37.22,13720,20241210,13.70,16790,-7.09,20250121,15000,4.00,20250203,24650,-36.71,20241018,13720,13.70,20241210,2.87,N,032300,500,54 억,,103391,N,N,0,N,00,N 20250206,150347,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15600,0,3,0.00,166971410,10688,66.85,15600,15760,15550,20250,10920,15600,15622.33,0.95,0,-2843,16033,15816,15483,15266,14933,15925,15375,55,4650,500,11230,10,1,10906701,1701,1950.00,2.48,12,0.10,8.00,6288.00,24850,20240130,-37.22,13720,20241210,13.70,16790,-7.09,20250121,15000,4.00,20250203,24650,-36.71,20241018,13720,13.70,20241210,2.87,N,032300,500,54 억,,103391,N,N,0,N,00,N 20250206,140349,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15690,90,2,0.58,155068800,9924,62.08,15600,15760,15550,20250,10920,15600,15625.63,0.95,0,-2357,16033,15816,15483,15266,14933,15925,15375,55,4650,500,11230,10,1,10906701,1711,1961.25,2.50,12,0.09,8.00,6288.00,24850,20240130,-36.86,13720,20241210,14.36,16790,-6.55,20250121,15000,4.60,20250203,24650,-36.35,20241018,13720,14.36,20241210,2.87,N,032300,500,54 억,,103391,N,N,0,N,00,N diff --git a/032350/price/prices-20250201.csv b/032350/price/prices-20250201.csv index b01ae6cbedb9..fa100b02f4b9 100644 --- a/032350/price/prices-20250201.csv +++ b/032350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160354,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7850,-110,5,-1.38,974130010,123812,118.83,7870,7960,7850,10340,5580,7960,7867.85,6.85,0,-29626,8053,8006,7953,7906,7853,7980,7880,381,2380,500,6040,10,1,76196183,5981,-2.94,8.60,12,0.16,-2669.00,913.00,10900,20240603,-27.98,7060,20241230,11.19,8170,-3.92,20250108,7520,4.39,20250102,10900,-27.98,20240603,7060,11.19,20241230,0.05,N,032350,500,380 억,,5222296,N,N,1015,N,00,N +20250207,150355,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7860,-100,5,-1.26,906760640,115238,110.60,7870,7960,7850,10340,5580,7960,7868.59,6.85,0,-27325,8053,8006,7953,7906,7853,7980,7880,381,2380,500,6040,10,1,76196183,5989,-2.94,8.61,12,0.15,-2669.00,913.00,10900,20240603,-27.89,7060,20241230,11.33,8170,-3.79,20250108,7520,4.52,20250102,10900,-27.89,20240603,7060,11.33,20241230,0.05,N,032350,500,380 억,,5222296,N,N,585,N,00,N +20250207,140354,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7870,-90,5,-1.13,853613560,108480,104.12,7870,7960,7850,10340,5580,7960,7868.86,6.85,0,-24772,8053,8006,7953,7906,7853,7980,7880,381,2380,500,6040,10,1,76196183,5997,-2.95,8.62,12,0.14,-2669.00,913.00,10900,20240603,-27.80,7060,20241230,11.47,8170,-3.67,20250108,7520,4.65,20250102,10900,-27.80,20240603,7060,11.47,20241230,0.05,N,032350,500,380 억,,5222296,N,N,585,N,00,N +20250207,130354,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7870,-90,5,-1.13,735095760,93410,89.65,7870,7960,7850,10340,5580,7960,7869.56,6.85,0,-16671,8053,8006,7953,7906,7853,7980,7880,381,2380,500,6040,10,1,76196183,5997,-2.95,8.62,12,0.12,-2669.00,913.00,10900,20240603,-27.80,7060,20241230,11.47,8170,-3.67,20250108,7520,4.65,20250102,10900,-27.80,20240603,7060,11.47,20241230,0.05,N,032350,500,380 억,,5222296,N,N,585,N,00,N +20250207,120353,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7890,-70,5,-0.88,645126300,81986,78.69,7870,7960,7850,10340,5580,7960,7868.74,6.85,0,-16712,8053,8006,7953,7906,7853,7980,7880,381,2380,500,6040,10,1,76196183,6012,-2.96,8.64,12,0.11,-2669.00,913.00,10900,20240603,-27.61,7060,20241230,11.76,8170,-3.43,20250108,7520,4.92,20250102,10900,-27.61,20240603,7060,11.76,20241230,0.05,N,032350,500,380 억,,5222296,N,N,585,N,00,N +20250207,110352,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7870,-90,5,-1.13,528483590,67166,64.47,7870,7960,7850,10340,5580,7960,7868.32,6.85,0,-15433,8053,8006,7953,7906,7853,7980,7880,381,2380,500,6040,10,1,76196183,5997,-2.95,8.62,12,0.09,-2669.00,913.00,10900,20240603,-27.80,7060,20241230,11.47,8170,-3.67,20250108,7520,4.65,20250102,10900,-27.80,20240603,7060,11.47,20241230,0.05,N,032350,500,380 억,,5222296,N,N,585,N,00,N +20250207,100353,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7870,-90,5,-1.13,280573710,35623,34.19,7870,7960,7850,10340,5580,7960,7876.20,6.85,0,-15138,8053,8006,7953,7906,7853,7980,7880,381,2380,500,6040,10,1,76196183,5997,-2.95,8.62,12,0.05,-2669.00,913.00,10900,20240603,-27.80,7060,20241230,11.47,8170,-3.67,20250108,7520,4.65,20250102,10900,-27.80,20240603,7060,11.47,20241230,0.05,N,032350,500,380 억,,5222296,N,N,585,N,00,N +20250207,090355,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7930,-30,5,-0.38,49970910,6343,6.09,7870,7960,7870,10340,5580,7960,7878.12,6.85,0,-3837,8053,8006,7953,7906,7853,7980,7880,381,2380,500,6040,10,1,76196183,6042,-2.97,8.69,12,0.01,-2669.00,913.00,10900,20240603,-27.25,7060,20241230,12.32,8170,-2.94,20250108,7520,5.45,20250102,10900,-27.25,20240603,7060,12.32,20241230,0.05,N,032350,500,380 억,,5222296,N,N,585,N,00,N 20250206,160346,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7960,-30,5,-0.38,825763840,104104,113.35,8000,8000,7900,10380,5600,7990,7932.10,6.85,0,7850,8176,8082,8026,7932,7876,8055,7905,381,2390,500,6070,10,1,76196183,6065,-2.98,8.72,12,0.14,-2669.00,913.00,10900,20240603,-26.97,7060,20241230,12.75,8170,-2.57,20250108,7520,5.85,20250102,10900,-26.97,20240603,7060,12.75,20241230,0.04,N,032350,500,380 억,,5216048,N,N,585,N,00,N 20250206,150347,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7960,-30,5,-0.38,783245830,98760,107.53,8000,8000,7900,10380,5600,7990,7930.80,6.85,0,9529,8176,8082,8026,7932,7876,8055,7905,381,2390,500,6070,10,1,76196183,6065,-2.98,8.72,12,0.13,-2669.00,913.00,10900,20240603,-26.97,7060,20241230,12.75,8170,-2.57,20250108,7520,5.85,20250102,10900,-26.97,20240603,7060,12.75,20241230,0.04,N,032350,500,380 억,,5216048,N,N,1427,N,00,N 20250206,140349,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7950,-40,5,-0.50,702946140,88656,96.53,8000,8000,7900,10380,5600,7990,7928.92,6.85,0,14035,8176,8082,8026,7932,7876,8055,7905,381,2390,500,6070,10,1,76196183,6058,-2.98,8.71,12,0.12,-2669.00,913.00,10900,20240603,-27.06,7060,20241230,12.61,8170,-2.69,20250108,7520,5.72,20250102,10900,-27.06,20240603,7060,12.61,20241230,0.04,N,032350,500,380 억,,5216048,N,N,1427,N,00,N diff --git a/032500/price/prices-20250201.csv b/032500/price/prices-20250201.csv index 4fb87c4542f7..9dc97e437059 100644 --- a/032500/price/prices-20250201.csv +++ b/032500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160354,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9480,-220,5,-2.27,1269815660,131875,93.22,9540,9890,9450,12610,6790,9700,9629.03,6.02,0,-21575,10113,9906,9703,9496,9293,10010,9600,199,2910,500,6980,10,1,39820883,3775,-5.78,2.16,12,0.33,-1640.00,4391.00,17380,20240328,-45.45,6600,20240909,43.64,10250,-7.51,20250124,8280,14.49,20250113,17380,-45.45,20240328,6600,43.64,20240909,0.32,N,032500,500,199 억,,2396260,N,N,1638,N,00,N +20250207,150355,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9540,-160,5,-1.65,1194341300,123938,87.61,9540,9890,9450,12610,6790,9700,9636.60,6.02,0,-18438,10113,9906,9703,9496,9293,10010,9600,199,2910,500,6980,10,1,39820883,3799,-5.82,2.17,12,0.31,-1640.00,4391.00,17380,20240328,-45.11,6600,20240909,44.55,10250,-6.93,20250124,8280,15.22,20250113,17380,-45.11,20240328,6600,44.55,20240909,0.32,N,032500,500,199 억,,2396260,N,N,937,N,00,N +20250207,140354,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9570,-130,5,-1.34,962199790,99566,70.38,9540,9890,9540,12610,6790,9700,9663.94,6.02,0,-9640,10113,9906,9703,9496,9293,10010,9600,199,2910,500,6980,10,1,39820883,3811,-5.84,2.18,12,0.25,-1640.00,4391.00,17380,20240328,-44.94,6600,20240909,45.00,10250,-6.63,20250124,8280,15.58,20250113,17380,-44.94,20240328,6600,45.00,20240909,0.32,N,032500,500,199 억,,2396260,N,N,937,N,00,N +20250207,130354,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9580,-120,5,-1.24,849419460,87798,62.06,9540,9890,9540,12610,6790,9700,9674.70,6.02,0,-8603,10113,9906,9703,9496,9293,10010,9600,199,2910,500,6980,10,1,39820883,3815,-5.84,2.18,12,0.22,-1640.00,4391.00,17380,20240328,-44.88,6600,20240909,45.15,10250,-6.54,20250124,8280,15.70,20250113,17380,-44.88,20240328,6600,45.15,20240909,0.32,N,032500,500,199 억,,2396260,N,N,937,N,00,N +20250207,120354,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9650,-50,5,-0.52,743121450,76764,54.26,9540,9890,9540,12610,6790,9700,9680.60,6.02,0,-3758,10113,9906,9703,9496,9293,10010,9600,199,2910,500,6980,10,1,39820883,3843,-5.88,2.20,12,0.19,-1640.00,4391.00,17380,20240328,-44.48,6600,20240909,46.21,10250,-5.85,20250124,8280,16.55,20250113,17380,-44.48,20240328,6600,46.21,20240909,0.32,N,032500,500,199 억,,2396260,N,N,937,N,00,N +20250207,110353,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9620,-80,5,-0.82,596867490,61536,43.50,9540,9890,9540,12610,6790,9700,9699.48,6.02,0,-2229,10113,9906,9703,9496,9293,10010,9600,199,2910,500,6980,10,1,39820883,3831,-5.87,2.19,12,0.15,-1640.00,4391.00,17380,20240328,-44.65,6600,20240909,45.76,10250,-6.15,20250124,8280,16.18,20250113,17380,-44.65,20240328,6600,45.76,20240909,0.32,N,032500,500,199 억,,2396260,N,N,937,N,00,N +20250207,100353,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9730,30,2,0.31,404404660,41612,29.41,9540,9890,9540,12610,6790,9700,9718.46,6.02,0,2649,10113,9906,9703,9496,9293,10010,9600,199,2910,500,6980,10,1,39820883,3875,-5.93,2.22,12,0.10,-1640.00,4391.00,17380,20240328,-44.02,6600,20240909,47.42,10250,-5.07,20250124,8280,17.51,20250113,17380,-44.02,20240328,6600,47.42,20240909,0.32,N,032500,500,199 억,,2396260,N,N,937,N,00,N +20250207,090355,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9700,0,3,0.00,35939190,3750,2.65,9540,9700,9540,12610,6790,9700,9583.78,6.02,0,762,10113,9906,9703,9496,9293,10010,9600,199,2910,500,6980,10,1,39820883,3863,-5.91,2.21,12,0.01,-1640.00,4391.00,17380,20240328,-44.19,6600,20240909,46.97,10250,-5.37,20250124,8280,17.15,20250113,17380,-44.19,20240328,6600,46.97,20240909,0.32,N,032500,500,199 억,,2396260,N,N,937,N,00,N 20250206,160346,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9700,80,2,0.83,1369775320,140651,65.19,9630,9910,9500,12500,6740,9620,9738.99,5.86,0,3092,10266,9942,9676,9352,9086,10105,9515,199,2880,500,6920,10,1,39820883,3863,-5.91,2.21,12,0.35,-1640.00,4391.00,17380,20240328,-44.19,6600,20240909,46.97,10250,-5.37,20250124,8280,17.15,20250113,17380,-44.19,20240328,6600,46.97,20240909,0.31,N,032500,500,199 억,,2334193,N,N,937,N,00,N 20250206,150347,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9720,100,2,1.04,1241464160,127447,59.07,9630,9910,9500,12500,6740,9620,9741.02,5.86,0,2529,10266,9942,9676,9352,9086,10105,9515,199,2880,500,6920,10,1,39820883,3871,-5.93,2.21,12,0.32,-1640.00,4391.00,17380,20240328,-44.07,6600,20240909,47.27,10250,-5.17,20250124,8280,17.39,20250113,17380,-44.07,20240328,6600,47.27,20240909,0.31,N,032500,500,199 억,,2334193,N,N,290,N,00,N 20250206,140349,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9880,260,2,2.70,971110060,99853,46.28,9630,9910,9500,12500,6740,9620,9725.40,5.86,0,4269,10266,9942,9676,9352,9086,10105,9515,199,2880,500,6920,10,1,39820883,3934,-6.02,2.25,12,0.25,-1640.00,4391.00,17380,20240328,-43.15,6600,20240909,49.70,10250,-3.61,20250124,8280,19.32,20250113,17380,-43.15,20240328,6600,49.70,20240909,0.31,N,032500,500,199 억,,2334193,N,N,290,N,00,N diff --git a/032540/price/prices-20250201.csv b/032540/price/prices-20250201.csv index 73600eb7cc6d..54b253412871 100644 --- a/032540/price/prices-20250201.csv +++ b/032540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4775,-25,5,-0.52,22718510,4785,59.17,4760,4810,4720,6240,3360,4800,4747.85,0.14,0,-90,4906,4852,4781,4727,4656,4880,4755,70,1440,500,3450,5,1,13931609,665,14.17,0.77,12,0.03,337.00,6177.00,6580,20240528,-27.43,4530,20241203,5.41,5330,-10.41,20250108,4640,2.91,20250102,6580,-27.43,20240528,4530,5.41,20241203,1.56,N,032540,500,69 억,,20065,N,N,0,N,00,N +20250207,150356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4735,-65,5,-1.35,15170035,3197,39.53,4760,4810,4720,6240,3360,4800,4745.08,0.14,0,-74,4906,4852,4781,4727,4656,4880,4755,70,1440,500,3450,5,1,13931609,660,14.05,0.77,12,0.02,337.00,6177.00,6580,20240528,-28.04,4530,20241203,4.53,5330,-11.16,20250108,4640,2.05,20250102,6580,-28.04,20240528,4530,4.53,20241203,1.56,N,032540,500,69 억,,20065,N,N,0,N,00,N +20250207,140355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4750,-50,5,-1.04,13042195,2749,33.99,4760,4810,4720,6240,3360,4800,4744.34,0.14,0,-70,4906,4852,4781,4727,4656,4880,4755,70,1440,500,3450,5,1,13931609,662,14.09,0.77,12,0.02,337.00,6177.00,6580,20240528,-27.81,4530,20241203,4.86,5330,-10.88,20250108,4640,2.37,20250102,6580,-27.81,20240528,4530,4.86,20241203,1.56,N,032540,500,69 억,,20065,N,N,0,N,00,N +20250207,130354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4765,-35,5,-0.73,12738350,2685,33.20,4760,4810,4720,6240,3360,4800,4744.26,0.14,0,-47,4906,4852,4781,4727,4656,4880,4755,70,1440,500,3450,5,1,13931609,664,14.14,0.77,12,0.02,337.00,6177.00,6580,20240528,-27.58,4530,20241203,5.19,5330,-10.60,20250108,4640,2.69,20250102,6580,-27.58,20240528,4530,5.19,20241203,1.56,N,032540,500,69 억,,20065,N,N,0,N,00,N +20250207,120354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4765,-35,5,-0.73,9726905,2051,25.36,4760,4810,4720,6240,3360,4800,4742.52,0.14,0,55,4906,4852,4781,4727,4656,4880,4755,70,1440,500,3450,5,1,13931609,664,14.14,0.77,12,0.01,337.00,6177.00,6580,20240528,-27.58,4530,20241203,5.19,5330,-10.60,20250108,4640,2.69,20250102,6580,-27.58,20240528,4530,5.19,20241203,1.56,N,032540,500,69 억,,20065,N,N,0,N,00,N +20250207,110353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4785,-15,5,-0.31,9421650,1987,24.57,4760,4810,4720,6240,3360,4800,4741.65,0.14,0,55,4906,4852,4781,4727,4656,4880,4755,70,1440,500,3450,5,1,13931609,667,14.20,0.77,12,0.01,337.00,6177.00,6580,20240528,-27.28,4530,20241203,5.63,5330,-10.23,20250108,4640,3.12,20250102,6580,-27.28,20240528,4530,5.63,20241203,1.56,N,032540,500,69 억,,20065,N,N,0,N,00,N +20250207,100353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4795,-5,5,-0.10,675530,141,1.74,4760,4810,4760,6240,3360,4800,4790.99,0.14,0,-4,4906,4852,4781,4727,4656,4880,4755,70,1440,500,3450,5,1,13931609,668,14.23,0.78,12,0.00,337.00,6177.00,6580,20240528,-27.13,4530,20241203,5.85,5330,-10.04,20250108,4640,3.34,20250102,6580,-27.13,20240528,4530,5.85,20241203,1.56,N,032540,500,69 억,,20065,N,N,0,N,00,N +20250207,090355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4810,10,2,0.21,109530,23,0.28,4760,4810,4760,6240,3360,4800,4762.17,0.14,0,-2,4906,4852,4781,4727,4656,4880,4755,70,1440,500,3450,5,1,13931609,670,14.27,0.78,12,0.00,337.00,6177.00,6580,20240528,-26.90,4530,20241203,6.18,5330,-9.76,20250108,4640,3.66,20250102,6580,-26.90,20240528,4530,6.18,20241203,1.56,N,032540,500,69 억,,20065,N,N,0,N,00,N 20250206,160346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4800,0,3,0.00,38338395,8087,494.92,4770,4835,4710,6240,3360,4800,4740.74,0.15,0,-503,4856,4827,4791,4762,4726,4842,4777,70,1440,500,3450,5,1,13931609,669,14.24,0.78,12,0.06,337.00,6177.00,6580,20240528,-27.05,4530,20241203,5.96,5330,-9.94,20250108,4640,3.45,20250102,6580,-27.05,20240528,4530,5.96,20241203,1.56,N,032540,500,69 억,,20568,N,N,0,N,00,N 20250206,150348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4785,-15,5,-0.31,35135035,7418,453.98,4770,4835,4710,6240,3360,4800,4736.46,0.15,0,-475,4856,4827,4791,4762,4726,4842,4777,70,1440,500,3450,5,1,13931609,667,14.20,0.77,12,0.05,337.00,6177.00,6580,20240528,-27.28,4530,20241203,5.63,5330,-10.23,20250108,4640,3.12,20250102,6580,-27.28,20240528,4530,5.63,20241203,1.56,N,032540,500,69 억,,20568,N,N,0,N,00,N 20250206,140350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4740,-60,5,-1.25,31900585,6737,412.30,4770,4835,4710,6240,3360,4800,4735.13,0.15,0,-357,4856,4827,4791,4762,4726,4842,4777,70,1440,500,3450,5,1,13931609,660,14.07,0.77,12,0.05,337.00,6177.00,6580,20240528,-27.96,4530,20241203,4.64,5330,-11.07,20250108,4640,2.16,20250102,6580,-27.96,20240528,4530,4.64,20241203,1.56,N,032540,500,69 억,,20568,N,N,0,N,00,N diff --git a/032560/price/prices-20250201.csv b/032560/price/prices-20250201.csv index 2ab7b1fa3809..9f6fa381b2ae 100644 --- a/032560/price/prices-20250201.csv +++ b/032560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160354,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4840,-15,5,-0.31,46534635,9619,97.45,4870,4870,4830,6310,3400,4855,4837.78,2.91,0,-4085,4888,4871,4848,4831,4808,4860,4820,85,1455,500,3490,5,1,17000000,823,3.41,0.23,12,0.06,1419.00,20938.00,7740,20240520,-37.47,4515,20241210,7.20,5060,-4.35,20250113,4805,0.73,20250203,7740,-37.47,20240520,4515,7.20,20241210,1.35,N,032560,500,85 억,,494433,N,N,1,N,00,N +20250207,150356,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4850,-5,5,-0.10,42327355,8749,88.63,4870,4870,4830,6310,3400,4855,4837.96,2.91,0,-4060,4888,4871,4848,4831,4808,4860,4820,85,1455,500,3490,5,1,17000000,825,3.42,0.23,12,0.05,1419.00,20938.00,7740,20240520,-37.34,4515,20241210,7.42,5060,-4.15,20250113,4805,0.94,20250203,7740,-37.34,20240520,4515,7.42,20241210,1.35,N,032560,500,85 억,,494433,N,N,8,N,00,N +20250207,140355,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4845,-10,5,-0.21,30124230,6224,63.05,4870,4870,4830,6310,3400,4855,4840.01,2.91,0,-1930,4888,4871,4848,4831,4808,4860,4820,85,1455,500,3490,5,1,17000000,824,3.41,0.23,12,0.04,1419.00,20938.00,7740,20240520,-37.40,4515,20241210,7.31,5060,-4.25,20250113,4805,0.83,20250203,7740,-37.40,20240520,4515,7.31,20241210,1.35,N,032560,500,85 억,,494433,N,N,8,N,00,N +20250207,130354,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4850,-5,5,-0.10,28484395,5885,59.62,4870,4870,4830,6310,3400,4855,4840.17,2.91,0,-1803,4888,4871,4848,4831,4808,4860,4820,85,1455,500,3490,5,1,17000000,825,3.42,0.23,12,0.03,1419.00,20938.00,7740,20240520,-37.34,4515,20241210,7.42,5060,-4.15,20250113,4805,0.94,20250203,7740,-37.34,20240520,4515,7.42,20241210,1.35,N,032560,500,85 억,,494433,N,N,8,N,00,N +20250207,120354,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4835,-20,5,-0.41,10161160,2098,21.25,4870,4870,4830,6310,3400,4855,4843.26,2.91,0,-449,4888,4871,4848,4831,4808,4860,4820,85,1455,500,3490,5,1,17000000,822,3.41,0.23,12,0.01,1419.00,20938.00,7740,20240520,-37.53,4515,20241210,7.09,5060,-4.45,20250113,4805,0.62,20250203,7740,-37.53,20240520,4515,7.09,20241210,1.35,N,032560,500,85 억,,494433,N,N,8,N,00,N +20250207,110353,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4850,-5,5,-0.10,7493975,1547,15.67,4870,4870,4830,6310,3400,4855,4844.20,2.91,0,-449,4888,4871,4848,4831,4808,4860,4820,85,1455,500,3490,5,1,17000000,825,3.42,0.23,12,0.01,1419.00,20938.00,7740,20240520,-37.34,4515,20241210,7.42,5060,-4.15,20250113,4805,0.94,20250203,7740,-37.34,20240520,4515,7.42,20241210,1.35,N,032560,500,85 억,,494433,N,N,8,N,00,N +20250207,100353,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4860,5,2,0.10,3196140,660,6.69,4870,4870,4830,6310,3400,4855,4842.64,2.91,0,-57,4888,4871,4848,4831,4808,4860,4820,85,1455,500,3490,5,1,17000000,826,3.42,0.23,12,0.00,1419.00,20938.00,7740,20240520,-37.21,4515,20241210,7.64,5060,-3.95,20250113,4805,1.14,20250203,7740,-37.21,20240520,4515,7.64,20241210,1.35,N,032560,500,85 억,,494433,N,N,8,N,00,N +20250207,090356,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4865,10,2,0.21,272585,56,0.57,4870,4870,4830,6310,3400,4855,4867.59,2.91,0,-10,4888,4871,4848,4831,4808,4860,4820,85,1455,500,3490,5,1,17000000,827,3.43,0.23,12,0.00,1419.00,20938.00,7740,20240520,-37.14,4515,20241210,7.75,5060,-3.85,20250113,4805,1.25,20250203,7740,-37.14,20240520,4515,7.75,20241210,1.35,N,032560,500,85 억,,494433,N,N,8,N,00,N 20250206,160346,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4855,20,2,0.41,47797740,9871,46.97,4860,4865,4825,6280,3385,4835,4842.24,2.91,0,-161,4918,4876,4853,4811,4788,4865,4800,85,1445,500,3480,5,1,17000000,825,3.42,0.23,12,0.06,1419.00,20938.00,7740,20240520,-37.27,4515,20241210,7.53,5060,-4.05,20250113,4805,1.04,20250203,7740,-37.27,20240520,4515,7.53,20241210,1.34,N,032560,500,85 억,,494594,N,N,8,N,00,N 20250206,150348,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4845,10,2,0.21,46455165,9594,45.65,4860,4865,4825,6280,3385,4835,4842.11,2.91,0,-138,4918,4876,4853,4811,4788,4865,4800,85,1445,500,3480,5,1,17000000,824,3.41,0.23,12,0.06,1419.00,20938.00,7740,20240520,-37.40,4515,20241210,7.31,5060,-4.25,20250113,4805,0.83,20250203,7740,-37.40,20240520,4515,7.31,20241210,1.34,N,032560,500,85 억,,494594,N,N,5,N,00,N 20250206,140350,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4850,15,2,0.31,39232925,8104,38.56,4860,4865,4825,6280,3385,4835,4841.18,2.91,0,-419,4918,4876,4853,4811,4788,4865,4800,85,1445,500,3480,5,1,17000000,825,3.42,0.23,12,0.05,1419.00,20938.00,7740,20240520,-37.34,4515,20241210,7.42,5060,-4.15,20250113,4805,0.94,20250203,7740,-37.34,20240520,4515,7.42,20241210,1.34,N,032560,500,85 억,,494594,N,N,5,N,00,N diff --git a/032580/price/prices-20250201.csv b/032580/price/prices-20250201.csv index deece382a26c..cedc60aec420 100644 --- a/032580/price/prices-20250201.csv +++ b/032580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1460,-102,5,-6.53,4989724476,3380133,44.49,1527,1535,1443,2030,1094,1562,1476.19,30.66,0,159691,1779,1670,1576,1467,1373,1725,1522,166,468,500,960,1,1,33132064,484,45.62,0.97,12,10.20,32.00,1510.00,1965,20240408,-25.70,1032,20240909,41.47,1938,-24.66,20250203,1185,23.21,20250124,1965,-25.70,20240408,1032,41.47,20240909,4.60,N,032580,500,165 억,,10159921,N,N,0,N,00,N +20250207,150356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1485,-77,5,-4.93,4546423782,3078427,40.52,1527,1535,1443,2030,1094,1562,1476.86,30.66,0,92109,1779,1670,1576,1467,1373,1725,1522,166,468,500,960,1,1,33132064,492,46.41,0.98,12,9.29,32.00,1510.00,1965,20240408,-24.43,1032,20240909,43.90,1938,-23.37,20250203,1185,25.32,20250124,1965,-24.43,20240408,1032,43.90,20240909,4.60,N,032580,500,165 억,,10159921,N,N,0,N,00,N +20250207,140355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1465,-97,5,-6.21,3785275821,2565501,33.77,1527,1535,1443,2030,1094,1562,1475.45,30.66,0,104814,1779,1670,1576,1467,1373,1725,1522,166,468,500,960,1,1,33132064,485,45.78,0.97,12,7.74,32.00,1510.00,1965,20240408,-25.45,1032,20240909,41.96,1938,-24.41,20250203,1185,23.63,20250124,1965,-25.45,20240408,1032,41.96,20240909,4.60,N,032580,500,165 억,,10159921,N,N,0,N,00,N +20250207,130354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1465,-97,5,-6.21,3550458024,2405058,31.66,1527,1535,1443,2030,1094,1562,1476.24,30.66,0,111878,1779,1670,1576,1467,1373,1725,1522,166,468,500,960,1,1,33132064,485,45.78,0.97,12,7.26,32.00,1510.00,1965,20240408,-25.45,1032,20240909,41.96,1938,-24.41,20250203,1185,23.63,20250124,1965,-25.45,20240408,1032,41.96,20240909,4.60,N,032580,500,165 억,,10159921,N,N,0,N,00,N +20250207,120354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1480,-82,5,-5.25,2972331050,2014933,26.52,1527,1535,1443,2030,1094,1562,1475.14,30.66,0,169398,1779,1670,1576,1467,1373,1725,1522,166,468,500,960,1,1,33132064,490,46.25,0.98,12,6.08,32.00,1510.00,1965,20240408,-24.68,1032,20240909,43.41,1938,-23.63,20250203,1185,24.89,20250124,1965,-24.68,20240408,1032,43.41,20240909,4.60,N,032580,500,165 억,,10159921,N,N,0,N,00,N +20250207,110353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1474,-88,5,-5.63,2634622456,1784407,23.49,1527,1535,1443,2030,1094,1562,1476.46,30.66,0,106769,1779,1670,1576,1467,1373,1725,1522,166,468,500,960,1,1,33132064,488,46.06,0.98,12,5.39,32.00,1510.00,1965,20240408,-24.99,1032,20240909,42.83,1938,-23.94,20250203,1185,24.39,20250124,1965,-24.99,20240408,1032,42.83,20240909,4.60,N,032580,500,165 억,,10159921,N,N,0,N,00,N +20250207,100354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1479,-83,5,-5.31,2225720308,1507581,19.84,1527,1535,1443,2030,1094,1562,1476.34,30.66,0,72627,1779,1670,1576,1467,1373,1725,1522,166,468,500,960,1,1,33132064,490,46.22,0.98,12,4.55,32.00,1510.00,1965,20240408,-24.73,1032,20240909,43.31,1938,-23.68,20250203,1185,24.81,20250124,1965,-24.73,20240408,1032,43.31,20240909,4.60,N,032580,500,165 억,,10159921,N,N,0,N,00,N +20250207,090356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1530,-32,5,-2.05,238224014,156148,2.06,1527,1535,1516,2030,1094,1562,1525.58,30.66,0,22173,1779,1670,1576,1467,1373,1725,1522,166,468,500,960,1,1,33132064,507,47.81,1.01,12,0.47,32.00,1510.00,1965,20240408,-22.14,1032,20240909,48.26,1938,-21.05,20250203,1185,29.11,20250124,1965,-22.14,20240408,1032,48.26,20240909,4.60,N,032580,500,165 억,,10159921,N,N,0,N,00,N 20250206,160347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1562,-87,5,-5.28,11605515596,7387708,65.16,1485,1685,1482,2140,1155,1649,1570.91,30.77,0,-37379,1805,1726,1663,1584,1521,1695,1553,166,491,500,1020,1,1,33132064,518,48.81,1.03,12,22.30,32.00,1510.00,1965,20240408,-20.51,1032,20240909,51.36,1938,-19.40,20250203,1185,31.81,20250124,1965,-20.51,20240408,1032,51.36,20240909,4.40,N,032580,500,165 억,,10195442,N,N,0,N,00,N 20250206,150348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1554,-95,5,-5.76,11135648015,7086469,62.50,1485,1685,1482,2140,1155,1649,1571.32,30.77,0,-19289,1805,1726,1663,1584,1521,1695,1553,166,491,500,1020,1,1,33132064,515,48.56,1.03,12,21.39,32.00,1510.00,1965,20240408,-20.92,1032,20240909,50.58,1938,-19.81,20250203,1185,31.14,20250124,1965,-20.92,20240408,1032,50.58,20240909,4.40,N,032580,500,165 억,,10195442,N,N,0,N,00,N 20250206,140350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1555,-94,5,-5.70,10523578483,6693919,59.04,1485,1685,1482,2140,1155,1649,1572.03,30.77,0,-11787,1805,1726,1663,1584,1521,1695,1553,166,491,500,1020,1,1,33132064,515,48.59,1.03,12,20.20,32.00,1510.00,1965,20240408,-20.87,1032,20240909,50.68,1938,-19.76,20250203,1185,31.22,20250124,1965,-20.87,20240408,1032,50.68,20240909,4.40,N,032580,500,165 억,,10195442,N,N,0,N,00,N diff --git a/032620/price/prices-20250201.csv b/032620/price/prices-20250201.csv index ceece0734b54..b06ffadaafdd 100644 --- a/032620/price/prices-20250201.csv +++ b/032620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160355,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3420,-60,5,-1.72,261152805,76076,51.41,3475,3500,3410,4520,2440,3480,3432.79,1.65,0,-3940,3640,3560,3515,3435,3390,3537,3412,261,1040,500,2220,5,1,52197139,1785,-103.64,1.60,12,0.15,-33.00,2141.00,7910,20240223,-56.76,3140,20241210,8.92,3670,-6.81,20250107,3275,4.43,20250203,7910,-56.76,20240223,3140,8.92,20241210,2.08,N,032620,500,260 억,,862256,N,N,159,N,00,N +20250207,150356,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3425,-55,5,-1.58,243168775,70823,47.86,3475,3500,3410,4520,2440,3480,3433.47,1.65,0,-3695,3640,3560,3515,3435,3390,3537,3412,261,1040,500,2220,5,1,52197139,1788,-103.79,1.60,12,0.14,-33.00,2141.00,7910,20240223,-56.70,3140,20241210,9.08,3670,-6.68,20250107,3275,4.58,20250203,7910,-56.70,20240223,3140,9.08,20241210,2.08,N,032620,500,260 억,,862256,N,N,0,N,00,N +20250207,140355,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3420,-60,5,-1.72,224243415,65289,44.12,3475,3500,3410,4520,2440,3480,3434.63,1.65,0,-6016,3640,3560,3515,3435,3390,3537,3412,261,1040,500,2220,5,1,52197139,1785,-103.64,1.60,12,0.13,-33.00,2141.00,7910,20240223,-56.76,3140,20241210,8.92,3670,-6.81,20250107,3275,4.43,20250203,7910,-56.76,20240223,3140,8.92,20241210,2.08,N,032620,500,260 억,,862256,N,N,0,N,00,N +20250207,130355,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3415,-65,5,-1.87,181116370,52698,35.61,3475,3500,3410,4520,2440,3480,3436.87,1.65,0,-6775,3640,3560,3515,3435,3390,3537,3412,261,1040,500,2220,5,1,52197139,1783,-103.48,1.60,12,0.10,-33.00,2141.00,7910,20240223,-56.83,3140,20241210,8.76,3670,-6.95,20250107,3275,4.27,20250203,7910,-56.83,20240223,3140,8.76,20241210,2.08,N,032620,500,260 억,,862256,N,N,0,N,00,N +20250207,120355,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3425,-55,5,-1.58,114860685,33321,22.52,3475,3500,3425,4520,2440,3480,3447.10,1.65,0,-6020,3640,3560,3515,3435,3390,3537,3412,261,1040,500,2220,5,1,52197139,1788,-103.79,1.60,12,0.06,-33.00,2141.00,7910,20240223,-56.70,3140,20241210,9.08,3670,-6.68,20250107,3275,4.58,20250203,7910,-56.70,20240223,3140,9.08,20241210,2.08,N,032620,500,260 억,,862256,N,N,0,N,00,N +20250207,110354,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3450,-30,5,-0.86,54360015,15715,10.62,3475,3500,3450,4520,2440,3480,3459.12,1.65,0,4329,3640,3560,3515,3435,3390,3537,3412,261,1040,500,2220,5,1,52197139,1801,-104.55,1.61,12,0.03,-33.00,2141.00,7910,20240223,-56.38,3140,20241210,9.87,3670,-5.99,20250107,3275,5.34,20250203,7910,-56.38,20240223,3140,9.87,20241210,2.08,N,032620,500,260 억,,862256,N,N,0,N,00,N +20250207,100354,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3460,-20,5,-0.57,38369620,11085,7.49,3475,3500,3450,4520,2440,3480,3461.40,1.65,0,5001,3640,3560,3515,3435,3390,3537,3412,261,1040,500,2220,5,1,52197139,1806,-104.85,1.62,12,0.02,-33.00,2141.00,7910,20240223,-56.26,3140,20241210,10.19,3670,-5.72,20250107,3275,5.65,20250203,7910,-56.26,20240223,3140,10.19,20241210,2.08,N,032620,500,260 억,,862256,N,N,0,N,00,N +20250207,090356,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3455,-25,5,-0.72,1029405,297,0.20,3475,3480,3450,4520,2440,3480,3466.01,1.65,0,53,3640,3560,3515,3435,3390,3537,3412,261,1040,500,2220,5,1,52197139,1803,-104.70,1.61,12,0.00,-33.00,2141.00,7910,20240223,-56.32,3140,20241210,10.03,3670,-5.86,20250107,3275,5.50,20250203,7910,-56.32,20240223,3140,10.03,20241210,2.08,N,032620,500,260 억,,862256,N,N,0,N,00,N 20250206,160347,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3480,-20,5,-0.57,518197130,147437,118.44,3510,3595,3470,4550,2450,3500,3514.70,1.72,0,-37186,3543,3521,3478,3456,3413,3532,3467,261,1050,500,2240,5,1,52197139,1816,-105.45,1.63,12,0.28,-33.00,2141.00,7910,20240223,-56.01,3140,20241210,10.83,3670,-5.18,20250107,3275,6.26,20250203,7910,-56.01,20240223,3140,10.83,20241210,2.12,N,032620,500,260 억,,899057,N,N,0,N,00,N 20250206,150348,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3480,-20,5,-0.57,493647060,140388,112.78,3510,3595,3470,4550,2450,3500,3516.31,1.72,0,-37345,3543,3521,3478,3456,3413,3532,3467,261,1050,500,2240,5,1,52197139,1816,-105.45,1.63,12,0.27,-33.00,2141.00,7910,20240223,-56.01,3140,20241210,10.83,3670,-5.18,20250107,3275,6.26,20250203,7910,-56.01,20240223,3140,10.83,20241210,2.12,N,032620,500,260 억,,899057,N,N,0,N,00,N 20250206,140350,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3485,-15,5,-0.43,470409915,133727,107.43,3510,3595,3470,4550,2450,3500,3517.69,1.72,0,-38024,3543,3521,3478,3456,3413,3532,3467,261,1050,500,2240,5,1,52197139,1819,-105.61,1.63,12,0.26,-33.00,2141.00,7910,20240223,-55.94,3140,20241210,10.99,3670,-5.04,20250107,3275,6.41,20250203,7910,-55.94,20240223,3140,10.99,20241210,2.12,N,032620,500,260 억,,899057,N,N,0,N,00,N diff --git a/032640/price/prices-20250201.csv b/032640/price/prices-20250201.csv index c7020875dd22..6f1cff6d6f30 100644 --- a/032640/price/prices-20250201.csv +++ b/032640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160355,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10500,140,2,1.35,15425150760,1465396,126.72,10260,10610,10210,13460,7260,10360,10526.27,72.54,-298010,-258204,10513,10436,10333,10256,10153,10475,10295,25740,3100,5000,8280,10,1,436611361,45844,7.36,0.53,12,0.34,1426.00,19633.00,12010,20241127,-12.57,9510,20240415,10.41,10610,-1.04,20250207,9860,6.49,20250123,12010,-12.57,20241127,9510,10.41,20240415,0.10,N,032640,5000,25739 억,,155189955,N,N,967,N,00,N +20250207,150357,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10570,210,2,2.03,14293051380,1357917,117.43,10260,10610,10210,13460,7260,10360,10525.72,72.57,-242241,-248908,10513,10436,10333,10256,10153,10475,10295,25740,3100,5000,8280,10,1,436611361,46150,7.41,0.54,12,0.31,1426.00,19633.00,12010,20241127,-11.99,9510,20240415,11.15,10610,-0.38,20250207,9860,7.20,20250123,12010,-11.99,20241127,9510,11.15,20240415,0.10,N,032640,5000,25739 억,,155245724,N,N,82,N,00,N +20250207,140356,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10590,230,2,2.22,12069308910,1147594,99.24,10260,10610,10210,13460,7260,10360,10517.06,72.61,-141661,-157455,10513,10436,10333,10256,10153,10475,10295,25740,3100,5000,8280,10,1,436611361,46237,7.43,0.54,12,0.26,1426.00,19633.00,12010,20241127,-11.82,9510,20240415,11.36,10610,-0.19,20250207,9860,7.40,20250123,12010,-11.82,20241127,9510,11.36,20240415,0.10,N,032640,5000,25739 억,,155346304,N,N,82,N,00,N +20250207,130355,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10570,210,2,2.03,10082592280,959549,82.98,10260,10610,10210,13460,7260,10360,10507.64,72.64,-79789,-97502,10513,10436,10333,10256,10153,10475,10295,25740,3100,5000,8280,10,1,436611361,46150,7.41,0.54,12,0.22,1426.00,19633.00,12010,20241127,-11.99,9510,20240415,11.15,10610,-0.38,20250207,9860,7.20,20250123,12010,-11.99,20241127,9510,11.15,20240415,0.10,N,032640,5000,25739 억,,155408176,N,N,82,N,00,N +20250207,120355,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10550,190,2,1.83,8330259060,793733,68.64,10260,10610,10210,13460,7260,10360,10495.04,72.67,-19379,-40137,10513,10436,10333,10256,10153,10475,10295,25740,3100,5000,8280,10,1,436611361,46062,7.40,0.54,12,0.18,1426.00,19633.00,12010,20241127,-12.16,9510,20240415,10.94,10610,-0.57,20250207,9860,7.00,20250123,12010,-12.16,20241127,9510,10.94,20240415,0.10,N,032640,5000,25739 억,,155468586,N,N,82,N,00,N +20250207,110354,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10540,180,2,1.74,6513722340,621587,53.75,10260,10610,10210,13460,7260,10360,10479.18,72.70,37314,14481,10513,10436,10333,10256,10153,10475,10295,25740,3100,5000,8280,10,1,436611361,46019,7.39,0.54,12,0.14,1426.00,19633.00,12010,20241127,-12.24,9510,20240415,10.83,10610,-0.66,20250207,9860,6.90,20250123,12010,-12.24,20241127,9510,10.83,20240415,0.10,N,032640,5000,25739 억,,155525279,N,N,82,N,00,N +20250207,100354,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10540,180,2,1.74,3534739170,339537,29.36,10260,10540,10210,13460,7260,10360,10410.47,72.71,57031,29367,10513,10436,10333,10256,10153,10475,10295,25740,3100,5000,8280,10,1,436611361,46019,7.39,0.54,12,0.08,1426.00,19633.00,12010,20241127,-12.24,9510,20240415,10.83,10600,-0.57,20250103,9860,6.90,20250123,12010,-12.24,20241127,9510,10.83,20240415,0.10,N,032640,5000,25739 억,,155544996,N,N,82,N,00,N +20250207,090356,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10260,-100,5,-0.97,411993740,40209,3.48,10260,10270,10210,13460,7260,10360,10246.28,72.68,2936,-14071,10513,10436,10333,10256,10153,10475,10295,25740,3100,5000,8280,10,1,436611361,44796,7.19,0.52,12,0.01,1426.00,19633.00,12010,20241127,-14.57,9510,20240415,7.89,10600,-3.21,20250103,9860,4.06,20250123,12010,-14.57,20241127,9510,7.89,20240415,0.10,N,032640,5000,25739 억,,155490901,N,N,82,N,00,N 20250206,160347,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10360,170,2,1.67,11923259900,1153991,109.68,10260,10410,10230,13240,7140,10190,10332.18,72.68,326229,-13224,10443,10316,10173,10046,9903,10380,10110,25740,3050,5000,8150,10,1,436611361,45233,7.27,0.53,12,0.26,1426.00,19633.00,12010,20241127,-13.74,9510,20240415,8.94,10600,-2.26,20250103,9860,5.07,20250123,12010,-13.74,20241127,9510,8.94,20240415,0.10,N,032640,5000,25739 억,,155497963,N,N,5,N,00,N 20250206,150348,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10320,130,2,1.28,10137403660,981400,93.27,10260,10410,10230,13240,7140,10190,10329.53,72.67,299994,26604,10443,10316,10173,10046,9903,10380,10110,25740,3050,5000,8150,10,1,436611361,45058,7.24,0.53,12,0.22,1426.00,19633.00,12010,20241127,-14.07,9510,20240415,8.52,10600,-2.64,20250103,9860,4.67,20250123,12010,-14.07,20241127,9510,8.52,20240415,0.10,N,032640,5000,25739 억,,155471728,N,N,120,N,00,N 20250206,140351,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10290,100,2,0.98,8762967260,848148,80.61,10260,10410,10230,13240,7140,10190,10331.88,72.64,243294,41530,10443,10316,10173,10046,9903,10380,10110,25740,3050,5000,8150,10,1,436611361,44927,7.22,0.52,12,0.19,1426.00,19633.00,12010,20241127,-14.32,9510,20240415,8.20,10600,-2.92,20250103,9860,4.36,20250123,12010,-14.32,20241127,9510,8.20,20240415,0.10,N,032640,5000,25739 억,,155415028,N,N,120,N,00,N diff --git a/032680/price/prices-20250201.csv b/032680/price/prices-20250201.csv index 4396f5c9c1c8..bac7162e7c82 100644 --- a/032680/price/prices-20250201.csv +++ b/032680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,358,11,2,3.17,6869535868,18190007,1507.93,359,404,350,451,243,347,377.68,19.94,0,-624271,359,353,341,335,323,356,338,211,104,200,220,1,1,105590764,378,-3.31,0.70,12,17.23,-108.00,511.00,940,20240222,-61.91,270,20241209,32.59,467,-23.34,20250110,283,26.50,20250102,940,-61.91,20240222,270,32.59,20241209,2.25,N,032680,200,211 억,,21052134,N,N,0,N,00,N +20250207,150357,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,357,10,2,2.88,6685447597,17673501,1465.12,359,404,350,451,243,347,378.28,19.94,0,-644535,359,353,341,335,323,356,338,211,104,200,220,1,1,105590764,377,-3.31,0.70,12,16.74,-108.00,511.00,940,20240222,-62.02,270,20241209,32.22,467,-23.55,20250110,283,26.15,20250102,940,-62.02,20240222,270,32.22,20241209,2.25,N,032680,200,211 억,,21052134,N,N,0,N,00,N +20250207,140356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,357,10,2,2.88,6444248130,16995142,1408.88,359,404,350,451,243,347,379.18,19.94,0,-616640,359,353,341,335,323,356,338,211,104,200,220,1,1,105590764,377,-3.31,0.70,12,16.10,-108.00,511.00,940,20240222,-62.02,270,20241209,32.22,467,-23.55,20250110,283,26.15,20250102,940,-62.02,20240222,270,32.22,20241209,2.25,N,032680,200,211 억,,21052134,N,N,0,N,00,N +20250207,130355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,357,10,2,2.88,6073147107,15952284,1322.43,359,404,350,451,243,347,380.71,19.94,0,-670403,359,353,341,335,323,356,338,211,104,200,220,1,1,105590764,377,-3.31,0.70,12,15.11,-108.00,511.00,940,20240222,-62.02,270,20241209,32.22,467,-23.55,20250110,283,26.15,20250102,940,-62.02,20240222,270,32.22,20241209,2.25,N,032680,200,211 억,,21052134,N,N,0,N,00,N +20250207,120355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,366,19,2,5.48,5635452483,14746653,1222.48,359,404,350,451,243,347,382.15,19.94,0,-662362,359,353,341,335,323,356,338,211,104,200,220,1,1,105590764,386,-3.39,0.72,12,13.97,-108.00,511.00,940,20240222,-61.06,270,20241209,35.56,467,-21.63,20250110,283,29.33,20250102,940,-61.06,20240222,270,35.56,20241209,2.25,N,032680,200,211 억,,21052134,N,N,0,N,00,N +20250207,110354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,371,24,2,6.92,5190473138,13544674,1122.84,359,404,350,451,243,347,383.21,19.94,0,-592126,359,353,341,335,323,356,338,211,104,200,220,1,1,105590764,392,-3.44,0.73,12,12.83,-108.00,511.00,940,20240222,-60.53,270,20241209,37.41,467,-20.56,20250110,283,31.10,20250102,940,-60.53,20240222,270,37.41,20241209,2.25,N,032680,200,211 억,,21052134,N,N,0,N,00,N +20250207,100354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,374,27,2,7.78,4541575992,11803573,978.50,359,404,350,451,243,347,384.76,19.94,0,-444702,359,353,341,335,323,356,338,211,104,200,220,1,1,105590764,395,-3.46,0.73,12,11.18,-108.00,511.00,940,20240222,-60.21,270,20241209,38.52,467,-19.91,20250110,283,32.16,20250102,940,-60.21,20240222,270,38.52,20241209,2.25,N,032680,200,211 억,,21052134,N,N,0,N,00,N +20250207,090357,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,355,8,2,2.31,185650451,519930,43.10,359,363,350,451,243,347,357.07,19.94,0,-152060,359,353,341,335,323,356,338,211,104,200,220,1,1,105590764,375,-3.29,0.69,12,0.49,-108.00,511.00,940,20240222,-62.23,270,20241209,31.48,467,-23.98,20250110,283,25.44,20250102,940,-62.23,20240222,270,31.48,20241209,2.25,N,032680,200,211 억,,21052134,N,N,0,N,00,N 20250206,160347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,347,18,2,5.47,398278076,1178028,132.85,338,347,329,427,231,329,338.03,19.84,0,108226,345,337,332,324,319,335,322,211,98,200,210,1,1,105590764,366,-3.21,0.68,12,1.12,-108.00,511.00,940,20240222,-63.09,270,20241209,28.52,467,-25.70,20250110,283,22.61,20250102,940,-63.09,20240222,270,28.52,20241209,2.28,N,032680,200,211 억,,20954257,N,N,0,N,00,N 20250206,150349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,344,15,2,4.56,295116244,878074,99.02,338,346,329,427,231,329,336.09,19.84,0,135378,345,337,332,324,319,335,322,211,98,200,210,1,1,105590764,363,-3.19,0.67,12,0.83,-108.00,511.00,940,20240222,-63.40,270,20241209,27.41,467,-26.34,20250110,283,21.55,20250102,940,-63.40,20240222,270,27.41,20241209,2.28,N,032680,200,211 억,,20954257,N,N,0,N,00,N 20250206,140351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,336,7,2,2.13,220681665,659697,74.40,338,341,329,427,231,329,334.52,19.84,0,106297,345,337,332,324,319,335,322,211,98,200,210,1,1,105590764,355,-3.11,0.66,12,0.62,-108.00,511.00,940,20240222,-64.26,270,20241209,24.44,467,-28.05,20250110,283,18.73,20250102,940,-64.26,20240222,270,24.44,20241209,2.28,N,032680,200,211 억,,20954257,N,N,0,N,00,N diff --git a/032750/price/prices-20250201.csv b/032750/price/prices-20250201.csv index 7d7132d8a769..bfa971b0c0b8 100644 --- a/032750/price/prices-20250201.csv +++ b/032750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4065,-30,5,-0.73,43320760,10648,94.62,4060,4120,4050,5320,2870,4095,4068.44,0.91,0,-679,4168,4131,4078,4041,3988,4150,4060,45,1225,500,2860,5,1,9031122,367,312.69,0.40,12,0.12,13.00,10228.00,5750,20240130,-29.30,3600,20241210,12.92,4385,-7.30,20250106,3910,3.96,20250203,5710,-28.81,20240219,3600,12.92,20241210,2.68,N,032750,500,45 억,,82216,N,N,0,N,00,N +20250207,150357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,-35,5,-0.85,42199705,10372,92.17,4060,4120,4050,5320,2870,4095,4068.62,0.91,0,-561,4168,4131,4078,4041,3988,4150,4060,45,1225,500,2860,5,1,9031122,367,312.31,0.40,12,0.11,13.00,10228.00,5750,20240130,-29.39,3600,20241210,12.78,4385,-7.41,20250106,3910,3.84,20250203,5710,-28.90,20240219,3600,12.78,20241210,2.68,N,032750,500,45 억,,82216,N,N,0,N,00,N +20250207,140356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4065,-30,5,-0.73,34984955,8591,76.34,4060,4120,4055,5320,2870,4095,4072.28,0.91,0,-514,4168,4131,4078,4041,3988,4150,4060,45,1225,500,2860,5,1,9031122,367,312.69,0.40,12,0.10,13.00,10228.00,5750,20240130,-29.30,3600,20241210,12.92,4385,-7.30,20250106,3910,3.96,20250203,5710,-28.81,20240219,3600,12.92,20241210,2.68,N,032750,500,45 억,,82216,N,N,0,N,00,N +20250207,130355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4055,-40,5,-0.98,29511845,7243,64.37,4060,4120,4055,5320,2870,4095,4074.53,0.91,0,-460,4168,4131,4078,4041,3988,4150,4060,45,1225,500,2860,5,1,9031122,366,311.92,0.40,12,0.08,13.00,10228.00,5750,20240130,-29.48,3600,20241210,12.64,4385,-7.53,20250106,3910,3.71,20250203,5710,-28.98,20240219,3600,12.64,20241210,2.68,N,032750,500,45 억,,82216,N,N,0,N,00,N +20250207,120355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,-35,5,-0.85,26425930,6483,57.61,4060,4120,4060,5320,2870,4095,4076.19,0.91,0,-442,4168,4131,4078,4041,3988,4150,4060,45,1225,500,2860,5,1,9031122,367,312.31,0.40,12,0.07,13.00,10228.00,5750,20240130,-29.39,3600,20241210,12.78,4385,-7.41,20250106,3910,3.84,20250203,5710,-28.90,20240219,3600,12.78,20241210,2.68,N,032750,500,45 억,,82216,N,N,0,N,00,N +20250207,110355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4075,-20,5,-0.49,14660710,3599,31.98,4060,4120,4060,5320,2870,4095,4073.55,0.91,0,-382,4168,4131,4078,4041,3988,4150,4060,45,1225,500,2860,5,1,9031122,368,313.46,0.40,12,0.04,13.00,10228.00,5750,20240130,-29.13,3600,20241210,13.19,4385,-7.07,20250106,3910,4.22,20250203,5710,-28.63,20240219,3600,13.19,20241210,2.68,N,032750,500,45 억,,82216,N,N,0,N,00,N +20250207,100355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4075,-20,5,-0.49,13275740,3259,28.96,4060,4120,4060,5320,2870,4095,4073.56,0.91,0,-382,4168,4131,4078,4041,3988,4150,4060,45,1225,500,2860,5,1,9031122,368,313.46,0.40,12,0.04,13.00,10228.00,5750,20240130,-29.13,3600,20241210,13.19,4385,-7.07,20250106,3910,4.22,20250203,5710,-28.63,20240219,3600,13.19,20241210,2.68,N,032750,500,45 억,,82216,N,N,0,N,00,N +20250207,090357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4065,-30,5,-0.73,9004870,2214,19.67,4060,4095,4060,5320,2870,4095,4067.23,0.91,0,-83,4168,4131,4078,4041,3988,4150,4060,45,1225,500,2860,5,1,9031122,367,312.69,0.40,12,0.02,13.00,10228.00,5750,20240130,-29.30,3600,20241210,12.92,4385,-7.30,20250106,3910,3.96,20250203,5710,-28.81,20240219,3600,12.92,20241210,2.68,N,032750,500,45 억,,82216,N,N,0,N,00,N 20250206,160348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4095,5,2,0.12,45868590,11248,44.86,4040,4115,4025,5310,2865,4090,4077.93,0.91,0,-2824,4176,4132,4081,4037,3986,4107,4012,45,1220,500,2860,5,1,9031122,370,315.00,0.40,12,0.12,13.00,10228.00,5750,20240130,-28.78,3600,20241210,13.75,4385,-6.61,20250106,3910,4.73,20250203,5710,-28.28,20240219,3600,13.75,20241210,2.68,N,032750,500,45 억,,82288,N,N,0,N,00,N 20250206,150349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4070,-20,5,-0.49,43058605,10559,42.11,4040,4115,4025,5310,2865,4090,4077.91,0.91,0,-2819,4176,4132,4081,4037,3986,4107,4012,45,1220,500,2860,5,1,9031122,368,313.08,0.40,12,0.12,13.00,10228.00,5750,20240130,-29.22,3600,20241210,13.06,4385,-7.18,20250106,3910,4.09,20250203,5710,-28.72,20240219,3600,13.06,20241210,2.68,N,032750,500,45 억,,82288,N,N,0,N,00,N 20250206,140351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4065,-25,5,-0.61,37667940,9231,36.82,4040,4115,4025,5310,2865,4090,4080.59,0.91,0,-2848,4176,4132,4081,4037,3986,4107,4012,45,1220,500,2860,5,1,9031122,367,312.69,0.40,12,0.10,13.00,10228.00,5750,20240130,-29.30,3600,20241210,12.92,4385,-7.30,20250106,3910,3.96,20250203,5710,-28.81,20240219,3600,12.92,20241210,2.68,N,032750,500,45 억,,82288,N,N,0,N,00,N diff --git a/032790/price/prices-20250201.csv b/032790/price/prices-20250201.csv index 0df8a9e32068..37e8e08a835d 100644 --- a/032790/price/prices-20250201.csv +++ b/032790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,868,-28,5,-3.12,31275315,35744,24.71,896,896,867,1164,628,896,875.02,0.34,0,-2422,934,915,883,864,832,924,873,217,268,500,620,1,1,43388223,377,-1.38,0.97,12,0.08,-628.00,895.00,2570,20240405,-66.23,851,20250206,2.00,1033,-15.97,20250108,851,2.00,20250206,2570,-66.23,20240405,851,2.00,20250206,0.22,N,032790,500,216 억,,148534,N,N,0,N,00,N +20250207,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,868,-28,5,-3.12,26921320,30755,21.26,896,896,867,1164,628,896,875.35,0.34,0,-923,934,915,883,864,832,924,873,217,268,500,620,1,1,43388223,377,-1.38,0.97,12,0.07,-628.00,895.00,2570,20240405,-66.23,851,20250206,2.00,1033,-15.97,20250108,851,2.00,20250206,2570,-66.23,20240405,851,2.00,20250206,0.22,N,032790,500,216 억,,148534,N,N,0,N,00,N +20250207,140356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,871,-25,5,-2.79,19861138,22639,15.65,896,896,868,1164,628,896,877.30,0.34,0,-923,934,915,883,864,832,924,873,217,268,500,620,1,1,43388223,378,-1.39,0.97,12,0.05,-628.00,895.00,2570,20240405,-66.11,851,20250206,2.35,1033,-15.68,20250108,851,2.35,20250206,2570,-66.11,20240405,851,2.35,20250206,0.22,N,032790,500,216 억,,148534,N,N,0,N,00,N +20250207,130356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,877,-19,5,-2.12,19138794,21813,15.08,896,896,868,1164,628,896,877.40,0.34,0,-366,934,915,883,864,832,924,873,217,268,500,620,1,1,43388223,381,-1.40,0.98,12,0.05,-628.00,895.00,2570,20240405,-65.88,851,20250206,3.06,1033,-15.10,20250108,851,3.06,20250206,2570,-65.88,20240405,851,3.06,20250206,0.22,N,032790,500,216 억,,148534,N,N,0,N,00,N +20250207,120356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,868,-28,5,-3.12,18790907,21415,14.81,896,896,868,1164,628,896,877.46,0.34,0,-171,934,915,883,864,832,924,873,217,268,500,620,1,1,43388223,377,-1.38,0.97,12,0.05,-628.00,895.00,2570,20240405,-66.23,851,20250206,2.00,1033,-15.97,20250108,851,2.00,20250206,2570,-66.23,20240405,851,2.00,20250206,0.22,N,032790,500,216 억,,148534,N,N,0,N,00,N +20250207,110355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,875,-21,5,-2.34,9968737,11301,7.81,896,896,869,1164,628,896,882.11,0.34,0,-833,934,915,883,864,832,924,873,217,268,500,620,1,1,43388223,380,-1.39,0.98,12,0.03,-628.00,895.00,2570,20240405,-65.95,851,20250206,2.82,1033,-15.30,20250108,851,2.82,20250206,2570,-65.95,20240405,851,2.82,20250206,0.22,N,032790,500,216 억,,148534,N,N,0,N,00,N +20250207,100355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,880,-16,5,-1.79,5916440,6673,4.61,896,896,875,1164,628,896,886.62,0.34,0,-891,934,915,883,864,832,924,873,217,268,500,620,1,1,43388223,382,-1.40,0.98,12,0.02,-628.00,895.00,2570,20240405,-65.76,851,20250206,3.41,1033,-14.81,20250108,851,3.41,20250206,2570,-65.76,20240405,851,3.41,20250206,0.22,N,032790,500,216 억,,148534,N,N,0,N,00,N +20250207,090357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,875,-21,5,-2.34,3535307,3968,2.74,896,896,875,1164,628,896,890.95,0.34,0,-451,934,915,883,864,832,924,873,217,268,500,620,1,1,43388223,380,-1.39,0.98,12,0.01,-628.00,895.00,2570,20240405,-65.95,851,20250206,2.82,1033,-15.30,20250108,851,2.82,20250206,2570,-65.95,20240405,851,2.82,20250206,0.22,N,032790,500,216 억,,148534,N,N,0,N,00,N 20250206,160348,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,896,-8,5,-0.88,125768559,144632,107.63,894,902,851,1175,633,904,869.58,0.35,0,-3904,938,921,895,878,852,929,886,217,271,500,630,1,1,43388223,389,-1.43,1.00,12,0.33,-628.00,895.00,2570,20240405,-65.14,851,20250206,5.29,1033,-13.26,20250108,851,5.29,20250206,2570,-65.14,20240405,851,5.29,20250206,0.22,N,032790,500,216 억,,152438,N,N,0,N,00,N 20250206,150349,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,861,-43,5,-4.76,110418292,127057,94.55,894,902,851,1175,633,904,869.05,0.35,0,1484,938,921,895,878,852,929,886,217,271,500,630,1,1,43388223,374,-1.37,0.96,12,0.29,-628.00,895.00,2570,20240405,-66.50,851,20250206,1.18,1033,-16.65,20250108,851,1.18,20250206,2570,-66.50,20240405,851,1.18,20250206,0.22,N,032790,500,216 억,,152438,N,N,0,N,00,N 20250206,140351,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,860,-44,5,-4.87,89102430,102272,76.11,894,902,851,1175,633,904,871.23,0.35,0,-403,938,921,895,878,852,929,886,217,271,500,630,1,1,43388223,373,-1.37,0.96,12,0.24,-628.00,895.00,2570,20240405,-66.54,851,20250206,1.06,1033,-16.75,20250108,851,1.06,20250206,2570,-66.54,20240405,851,1.06,20250206,0.22,N,032790,500,216 억,,152438,N,N,0,N,00,N diff --git a/032800/price/prices-20250201.csv b/032800/price/prices-20250201.csv index 7d35e4c175ab..b5afcc33bf82 100644 --- a/032800/price/prices-20250201.csv +++ b/032800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160356,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,509,-3,5,-0.59,53455884,105159,118.24,512,512,505,665,359,512,508.33,0.32,0,-7024,518,514,511,507,504,513,506,230,153,500,300,1,1,45957058,234,-2.44,0.38,06,0.23,-209.00,1344.00,2450,20240319,-79.22,500,20250203,1.80,583,-12.69,20250107,500,1.80,20250203,800,-36.38,20241101,150,239.33,20240906,0.00,N,032800,500,229 억,,148740,N,N,0,N,00,N +20250207,150358,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,508,-4,5,-0.78,50731308,99798,112.22,512,512,505,665,359,512,508.34,0.32,0,-4786,518,514,511,507,504,513,506,230,153,500,300,1,1,45957058,233,-2.43,0.38,06,0.22,-209.00,1344.00,2450,20240319,-79.27,500,20250203,1.60,583,-12.86,20250107,500,1.60,20250203,800,-36.50,20241101,150,238.67,20240906,0.00,N,032800,500,229 억,,148740,N,N,0,N,00,N +20250207,140357,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,508,-4,5,-0.78,46422919,91325,102.69,512,512,505,665,359,512,508.33,0.32,0,-4786,518,514,511,507,504,513,506,230,153,500,300,1,1,45957058,233,-2.43,0.38,06,0.20,-209.00,1344.00,2450,20240319,-79.27,500,20250203,1.60,583,-12.86,20250107,500,1.60,20250203,800,-36.50,20241101,150,238.67,20240906,0.00,N,032800,500,229 억,,148740,N,N,0,N,00,N +20250207,130356,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,509,-3,5,-0.59,39904710,78518,88.29,512,512,505,665,359,512,508.22,0.32,0,-4786,518,514,511,507,504,513,506,230,153,500,300,1,1,45957058,234,-2.44,0.38,06,0.17,-209.00,1344.00,2450,20240319,-79.22,500,20250203,1.80,583,-12.69,20250107,500,1.80,20250203,800,-36.38,20241101,150,239.33,20240906,0.00,N,032800,500,229 억,,148740,N,N,0,N,00,N +20250207,120356,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,510,-2,5,-0.39,34819401,68514,77.04,512,512,505,665,359,512,508.21,0.32,0,-4293,518,514,511,507,504,513,506,230,153,500,300,1,1,45957058,234,-2.44,0.38,06,0.15,-209.00,1344.00,2450,20240319,-79.18,500,20250203,2.00,583,-12.52,20250107,500,2.00,20250203,800,-36.25,20241101,150,240.00,20240906,0.00,N,032800,500,229 억,,148740,N,N,0,N,00,N +20250207,110355,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,508,-4,5,-0.78,24168049,47548,53.46,512,512,505,665,359,512,508.29,0.32,0,-4985,518,514,511,507,504,513,506,230,153,500,300,1,1,45957058,233,-2.43,0.38,06,0.10,-209.00,1344.00,2450,20240319,-79.27,500,20250203,1.60,583,-12.86,20250107,500,1.60,20250203,800,-36.50,20241101,150,238.67,20240906,0.00,N,032800,500,229 억,,148740,N,N,0,N,00,N +20250207,100355,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,511,-1,5,-0.20,5431902,10658,11.98,512,512,508,665,359,512,509.65,0.32,0,-2712,518,514,511,507,504,513,506,230,153,500,300,1,1,45957058,235,-2.44,0.38,06,0.02,-209.00,1344.00,2450,20240319,-79.14,500,20250203,2.20,583,-12.35,20250107,500,2.20,20250203,800,-36.12,20241101,150,240.67,20240906,0.00,N,032800,500,229 억,,148740,N,N,0,N,00,N +20250207,090358,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,512,0,3,0.00,435514,851,0.96,512,512,509,665,359,512,511.77,0.32,0,-167,518,514,511,507,504,513,506,230,153,500,300,1,1,45957058,235,-2.45,0.38,06,0.00,-209.00,1344.00,2450,20240319,-79.10,500,20250203,2.40,583,-12.18,20250107,500,2.40,20250203,800,-36.00,20241101,150,241.33,20240906,0.00,N,032800,500,229 억,,148740,N,N,0,N,00,N 20250206,160348,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,512,0,3,0.00,44999095,88060,251.26,514,515,508,665,359,512,511.00,0.34,0,-7808,519,515,512,508,505,514,507,230,153,500,300,1,1,45957058,235,-2.45,0.38,06,0.19,-209.00,1344.00,2450,20240319,-79.10,500,20250203,2.40,583,-12.18,20250107,500,2.40,20250203,800,-36.00,20241101,150,241.33,20240906,0.00,N,032800,500,229 억,,156548,N,N,0,N,00,N 20250206,150349,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,512,0,3,0.00,44241588,86572,247.01,514,515,508,665,359,512,511.04,0.34,0,-7050,519,515,512,508,505,514,507,230,153,500,300,1,1,45957058,235,-2.45,0.38,06,0.19,-209.00,1344.00,2450,20240319,-79.10,500,20250203,2.40,583,-12.18,20250107,500,2.40,20250203,800,-36.00,20241101,150,241.33,20240906,0.00,N,032800,500,229 억,,156548,N,N,0,N,00,N 20250206,140352,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,512,0,3,0.00,36389961,71177,203.08,514,515,508,665,359,512,511.26,0.34,0,-6512,519,515,512,508,505,514,507,230,153,500,300,1,1,45957058,235,-2.45,0.38,06,0.15,-209.00,1344.00,2450,20240319,-79.10,500,20250203,2.40,583,-12.18,20250107,500,2.40,20250203,800,-36.00,20241101,150,241.33,20240906,0.00,N,032800,500,229 억,,156548,N,N,0,N,00,N diff --git a/032820/price/prices-20250201.csv b/032820/price/prices-20250201.csv index e6c428156ae6..4786af252b6a 100644 --- a/032820/price/prices-20250201.csv +++ b/032820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160356,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1940,-85,5,-4.20,7749177438,3974469,203.66,1989,1989,1936,2630,1420,2025,1949.75,2.38,0,-268456,2101,2062,2041,2002,1981,2052,1992,812,605,500,1290,1,1,162472093,3152,58.79,2.89,12,2.45,33.00,672.00,3300,20240718,-41.21,1261,20240201,53.85,2275,-14.73,20250122,1659,16.94,20250102,3300,-41.21,20240718,1265,53.36,20240306,3.88,N,032820,500,812 억,,3861368,N,N,5405,N,00,N +20250207,150358,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1941,-84,5,-4.15,7158726648,3670007,188.06,1989,1989,1936,2630,1420,2025,1950.56,2.38,0,-153382,2101,2062,2041,2002,1981,2052,1992,812,605,500,1290,1,1,162472093,3154,58.82,2.89,12,2.26,33.00,672.00,3300,20240718,-41.18,1261,20240201,53.93,2275,-14.68,20250122,1659,17.00,20250102,3300,-41.18,20240718,1265,53.44,20240306,3.88,N,032820,500,812 억,,3861368,N,N,27639,N,00,N +20250207,140357,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1942,-83,5,-4.10,6294954600,3225255,165.27,1989,1989,1936,2630,1420,2025,1951.72,2.38,0,-146657,2101,2062,2041,2002,1981,2052,1992,812,605,500,1290,1,1,162472093,3155,58.85,2.89,12,1.99,33.00,672.00,3300,20240718,-41.15,1261,20240201,54.00,2275,-14.64,20250122,1659,17.06,20250102,3300,-41.15,20240718,1265,53.52,20240306,3.88,N,032820,500,812 억,,3861368,N,N,27639,N,00,N +20250207,130356,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1944,-81,5,-4.00,5907822359,3025986,155.06,1989,1989,1936,2630,1420,2025,1952.31,2.38,0,-135318,2101,2062,2041,2002,1981,2052,1992,812,605,500,1290,1,1,162472093,3158,58.91,2.89,12,1.86,33.00,672.00,3300,20240718,-41.09,1261,20240201,54.16,2275,-14.55,20250122,1659,17.18,20250102,3300,-41.09,20240718,1265,53.68,20240306,3.88,N,032820,500,812 억,,3861368,N,N,27639,N,00,N +20250207,120356,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1951,-74,5,-3.65,5412833787,2771633,142.03,1989,1989,1936,2630,1420,2025,1952.88,2.38,0,-102454,2101,2062,2041,2002,1981,2052,1992,812,605,500,1290,1,1,162472093,3170,59.12,2.90,12,1.71,33.00,672.00,3300,20240718,-40.88,1261,20240201,54.72,2275,-14.24,20250122,1659,17.60,20250102,3300,-40.88,20240718,1265,54.23,20240306,3.88,N,032820,500,812 억,,3861368,N,N,27639,N,00,N +20250207,110355,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1961,-64,5,-3.16,4808770028,2462339,126.18,1989,1989,1936,2630,1420,2025,1952.86,2.38,0,-19341,2101,2062,2041,2002,1981,2052,1992,812,605,500,1290,1,1,162472093,3186,59.42,2.92,12,1.52,33.00,672.00,3300,20240718,-40.58,1261,20240201,55.51,2275,-13.80,20250122,1659,18.20,20250102,3300,-40.58,20240718,1265,55.02,20240306,3.88,N,032820,500,812 억,,3861368,N,N,27639,N,00,N +20250207,100355,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1944,-81,5,-4.00,3711968834,1901387,97.43,1989,1989,1936,2630,1420,2025,1952.15,2.38,0,-127455,2101,2062,2041,2002,1981,2052,1992,812,605,500,1290,1,1,162472093,3158,58.91,2.89,12,1.17,33.00,672.00,3300,20240718,-41.09,1261,20240201,54.16,2275,-14.55,20250122,1659,17.18,20250102,3300,-41.09,20240718,1265,53.68,20240306,3.88,N,032820,500,812 억,,3861368,N,N,27639,N,00,N +20250207,090358,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1965,-60,5,-2.96,896618002,455023,23.32,1989,1989,1936,2630,1420,2025,1970.21,2.38,0,-21159,2101,2062,2041,2002,1981,2052,1992,812,605,500,1290,1,1,162472093,3193,59.55,2.92,12,0.28,33.00,672.00,3300,20240718,-40.45,1261,20240201,55.83,2275,-13.63,20250122,1659,18.44,20250102,3300,-40.45,20240718,1265,55.34,20240306,3.88,N,032820,500,812 억,,3861368,N,N,27639,N,00,N 20250206,160348,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2025,-15,5,-0.74,3915041630,1916065,82.98,2065,2080,2020,2650,1430,2040,2043.39,2.44,0,-106844,2130,2085,2055,2010,1980,2070,1995,812,610,500,1300,5,1,162472093,3290,61.36,3.01,12,1.18,33.00,672.00,3300,20240718,-38.64,1261,20240201,60.59,2275,-10.99,20250122,1659,22.06,20250102,3300,-38.64,20240718,1265,60.08,20240306,3.84,N,032820,500,812 억,,3968029,N,N,27639,N,00,N 20250206,150350,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2020,-20,5,-0.98,3593552265,1757341,76.11,2065,2080,2020,2650,1430,2040,2044.89,2.44,0,-101266,2130,2085,2055,2010,1980,2070,1995,812,610,500,1300,5,1,162472093,3282,61.21,3.01,12,1.08,33.00,672.00,3300,20240718,-38.79,1261,20240201,60.19,2275,-11.21,20250122,1659,21.76,20250102,3300,-38.79,20240718,1265,59.68,20240306,3.84,N,032820,500,812 억,,3968029,N,N,0,N,00,N 20250206,140352,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2030,-10,5,-0.49,3141203850,1533945,66.43,2065,2080,2025,2650,1430,2040,2047.80,2.44,0,-65456,2130,2085,2055,2010,1980,2070,1995,812,610,500,1300,5,1,162472093,3298,61.52,3.02,12,0.94,33.00,672.00,3300,20240718,-38.48,1261,20240201,60.98,2275,-10.77,20250122,1659,22.36,20250102,3300,-38.48,20240718,1265,60.47,20240306,3.84,N,032820,500,812 억,,3968029,N,N,0,N,00,N diff --git a/032830/price/prices-20250201.csv b/032830/price/prices-20250201.csv index 0ee016e096aa..0991c0a5f3ff 100644 --- a/032830/price/prices-20250201.csv +++ b/032830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160356,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,90900,-3900,5,-4.11,18543715700,202258,99.22,93700,93900,90800,123200,66400,94800,91683.91,21.69,0,-8144,96866,95832,94466,93432,92066,95150,92750,1000,28400,500,72040,100,1,200000000,181800,9.59,0.41,12,0.10,9477.00,222741.00,111000,20241118,-18.11,62300,20240125,45.91,96900,-6.19,20250205,81000,12.22,20250124,111000,-18.11,20241118,76600,18.67,20240419,0.02,N,032830,500,1000 억,,43376058,N,N,337,N,00,N +20250207,150358,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,91000,-3800,5,-4.01,15257679400,166122,81.49,93700,93900,90900,123200,66400,94800,91846.23,21.69,0,-17540,96866,95832,94466,93432,92066,95150,92750,1000,28400,500,72040,100,1,200000000,182000,9.60,0.41,12,0.08,9477.00,222741.00,111000,20241118,-18.02,62300,20240125,46.07,96900,-6.09,20250205,81000,12.35,20250124,111000,-18.02,20241118,76600,18.80,20240419,0.02,N,032830,500,1000 억,,43376058,N,N,213,N,00,N +20250207,140357,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,91100,-3700,5,-3.90,12397414900,134770,66.11,93700,93900,91000,123200,66400,94800,91989.43,21.69,0,-16037,96866,95832,94466,93432,92066,95150,92750,1000,28400,500,72040,100,1,200000000,182200,9.61,0.41,12,0.07,9477.00,222741.00,111000,20241118,-17.93,62300,20240125,46.23,96900,-5.99,20250205,81000,12.47,20250124,111000,-17.93,20241118,76600,18.93,20240419,0.02,N,032830,500,1000 억,,43376058,N,N,213,N,00,N +20250207,130356,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,91400,-3400,5,-3.59,10459574400,113572,55.71,93700,93900,91000,123200,66400,94800,92096.42,21.69,0,-13361,96866,95832,94466,93432,92066,95150,92750,1000,28400,500,72040,100,1,200000000,182800,9.64,0.41,12,0.06,9477.00,222741.00,111000,20241118,-17.66,62300,20240125,46.71,96900,-5.68,20250205,81000,12.84,20250124,111000,-17.66,20241118,76600,19.32,20240419,0.02,N,032830,500,1000 억,,43376058,N,N,213,N,00,N +20250207,120356,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,91900,-2900,5,-3.06,7879455700,85378,41.88,93700,93900,91700,123200,66400,94800,92289.06,21.69,0,-9352,96866,95832,94466,93432,92066,95150,92750,1000,28400,500,72040,100,1,200000000,183800,9.70,0.41,12,0.04,9477.00,222741.00,111000,20241118,-17.21,62300,20240125,47.51,96900,-5.16,20250205,81000,13.46,20250124,111000,-17.21,20241118,76600,19.97,20240419,0.02,N,032830,500,1000 억,,43376058,N,N,213,N,00,N +20250207,110356,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,92000,-2800,5,-2.95,6041106700,65434,32.10,93700,93900,91700,123200,66400,94800,92323.67,21.69,0,-7747,96866,95832,94466,93432,92066,95150,92750,1000,28400,500,72040,100,1,200000000,184000,9.71,0.41,12,0.03,9477.00,222741.00,111000,20241118,-17.12,62300,20240125,47.67,96900,-5.06,20250205,81000,13.58,20250124,111000,-17.12,20241118,76600,20.10,20240419,0.02,N,032830,500,1000 억,,43376058,N,N,213,N,00,N +20250207,100356,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,92100,-2700,5,-2.85,3868232500,41803,20.51,93700,93900,91700,123200,66400,94800,92534.81,21.69,0,-6894,96866,95832,94466,93432,92066,95150,92750,1000,28400,500,72040,100,1,200000000,184200,9.72,0.41,12,0.02,9477.00,222741.00,111000,20241118,-17.03,62300,20240125,47.83,96900,-4.95,20250205,81000,13.70,20250124,111000,-17.03,20241118,76600,20.23,20240419,0.02,N,032830,500,1000 억,,43376058,N,N,213,N,00,N +20250207,090358,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,93400,-1400,5,-1.48,413629100,4427,2.17,93700,93900,93000,123200,66400,94800,93433.27,21.69,0,-1374,96866,95832,94466,93432,92066,95150,92750,1000,28400,500,72040,100,1,200000000,186800,9.86,0.42,12,0.00,9477.00,222741.00,111000,20241118,-15.86,62300,20240125,49.92,96900,-3.61,20250205,81000,15.31,20250124,111000,-15.86,20241118,76600,21.93,20240419,0.02,N,032830,500,1000 억,,43376058,N,N,213,N,00,N 20250206,160349,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,94800,-200,5,-0.21,19144137100,203672,61.41,95000,95500,93100,123500,66500,95000,93990.49,21.67,0,28392,97933,96466,95433,93966,92933,97200,94700,1000,28500,500,72200,100,1,200000000,189600,10.00,0.43,12,0.10,9477.00,222741.00,111000,20241118,-14.59,61700,20240124,53.65,96900,-2.17,20250205,81000,17.04,20250124,111000,-14.59,20241118,76000,24.74,20240206,0.02,N,032830,500,1000 억,,43343314,N,N,192,N,00,N 20250206,150350,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,93600,-1400,5,-1.47,15017115700,160017,48.25,95000,95500,93100,123500,66500,95000,93847.00,21.67,0,34246,97933,96466,95433,93966,92933,97200,94700,1000,28500,500,72200,100,1,200000000,187200,9.88,0.42,12,0.08,9477.00,222741.00,111000,20241118,-15.68,61700,20240124,51.70,96900,-3.41,20250205,81000,15.56,20250124,111000,-15.68,20241118,76000,23.16,20240206,0.02,N,032830,500,1000 억,,43343314,N,N,911,N,00,N 20250206,140352,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,93800,-1200,5,-1.26,12481071800,132949,40.09,95000,95500,93100,123500,66500,95000,93878.64,21.67,0,28691,97933,96466,95433,93966,92933,97200,94700,1000,28500,500,72200,100,1,200000000,187600,9.90,0.42,12,0.07,9477.00,222741.00,111000,20241118,-15.50,61700,20240124,52.03,96900,-3.20,20250205,81000,15.80,20250124,111000,-15.50,20241118,76000,23.42,20240206,0.02,N,032830,500,1000 억,,43343314,N,N,911,N,00,N diff --git a/032850/price/prices-20250201.csv b/032850/price/prices-20250201.csv index c59ffe3f1131..bbd7b1efd4c6 100644 --- a/032850/price/prices-20250201.csv +++ b/032850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160357,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4860,-100,5,-2.02,195098240,39876,51.78,4980,4980,4850,6440,3475,4960,4892.62,3.29,0,-17760,5080,5020,4980,4920,4880,5000,4900,83,1480,500,3170,5,1,16623293,808,14.59,1.19,12,0.24,333.00,4096.00,9550,20240201,-49.11,4405,20241209,10.33,5150,-5.63,20250106,4715,3.08,20250203,9290,-47.69,20240219,4405,10.33,20241209,3.84,N,032850,500,83 억,,546528,N,N,0,N,00,N +20250207,150358,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4865,-95,5,-1.92,178309545,36424,47.30,4980,4980,4850,6440,3475,4960,4895.39,3.29,0,-16492,5080,5020,4980,4920,4880,5000,4900,83,1480,500,3170,5,1,16623293,809,14.61,1.19,12,0.22,333.00,4096.00,9550,20240201,-49.06,4405,20241209,10.44,5150,-5.53,20250106,4715,3.18,20250203,9290,-47.63,20240219,4405,10.44,20241209,3.84,N,032850,500,83 억,,546528,N,N,0,N,00,N +20250207,140357,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4885,-75,5,-1.51,130032605,26506,34.42,4980,4980,4870,6440,3475,4960,4905.78,3.29,0,-16279,5080,5020,4980,4920,4880,5000,4900,83,1480,500,3170,5,1,16623293,812,14.67,1.19,12,0.16,333.00,4096.00,9550,20240201,-48.85,4405,20241209,10.90,5150,-5.15,20250106,4715,3.61,20250203,9290,-47.42,20240219,4405,10.90,20241209,3.84,N,032850,500,83 억,,546528,N,N,0,N,00,N +20250207,130357,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4880,-80,5,-1.61,113262430,23075,29.96,4980,4980,4870,6440,3475,4960,4908.45,3.29,0,-14845,5080,5020,4980,4920,4880,5000,4900,83,1480,500,3170,5,1,16623293,811,14.65,1.19,12,0.14,333.00,4096.00,9550,20240201,-48.90,4405,20241209,10.78,5150,-5.24,20250106,4715,3.50,20250203,9290,-47.47,20240219,4405,10.78,20241209,3.84,N,032850,500,83 억,,546528,N,N,0,N,00,N +20250207,120356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4890,-70,5,-1.41,92398940,18800,24.41,4980,4980,4880,6440,3475,4960,4914.84,3.29,0,-14049,5080,5020,4980,4920,4880,5000,4900,83,1480,500,3170,5,1,16623293,813,14.68,1.19,12,0.11,333.00,4096.00,9550,20240201,-48.80,4405,20241209,11.01,5150,-5.05,20250106,4715,3.71,20250203,9290,-47.36,20240219,4405,11.01,20241209,3.84,N,032850,500,83 억,,546528,N,N,0,N,00,N +20250207,110356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4905,-55,5,-1.11,37177665,7528,9.78,4980,4980,4900,6440,3475,4960,4938.58,3.29,0,-4480,5080,5020,4980,4920,4880,5000,4900,83,1480,500,3170,5,1,16623293,815,14.73,1.20,12,0.05,333.00,4096.00,9550,20240201,-48.64,4405,20241209,11.35,5150,-4.76,20250106,4715,4.03,20250203,9290,-47.20,20240219,4405,11.35,20241209,3.84,N,032850,500,83 억,,546528,N,N,0,N,00,N +20250207,100356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4930,-30,5,-0.60,33033770,6684,8.68,4980,4980,4920,6440,3475,4960,4942.22,3.29,0,-4095,5080,5020,4980,4920,4880,5000,4900,83,1480,500,3170,5,1,16623293,820,14.80,1.20,12,0.04,333.00,4096.00,9550,20240201,-48.38,4405,20241209,11.92,5150,-4.27,20250106,4715,4.56,20250203,9290,-46.93,20240219,4405,11.92,20241209,3.84,N,032850,500,83 억,,546528,N,N,0,N,00,N +20250207,090358,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4950,-10,5,-0.20,2857370,576,0.75,4980,4980,4950,6440,3475,4960,4960.71,3.29,0,-429,5080,5020,4980,4920,4880,5000,4900,83,1480,500,3170,5,1,16623293,823,14.86,1.21,12,0.00,333.00,4096.00,9550,20240201,-48.17,4405,20241209,12.37,5150,-3.88,20250106,4715,4.98,20250203,9290,-46.72,20240219,4405,12.37,20241209,3.84,N,032850,500,83 억,,546528,N,N,0,N,00,N 20250206,160349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4960,30,2,0.61,382500440,76660,128.29,4985,5040,4940,6400,3455,4930,4989.61,3.24,0,7236,5033,4981,4938,4886,4843,5007,4912,83,1470,500,3150,5,1,16623293,825,14.89,1.21,12,0.46,333.00,4096.00,9550,20240201,-48.06,4405,20241209,12.60,5150,-3.69,20250106,4715,5.20,20250203,9290,-46.61,20240219,4405,12.60,20241209,3.86,N,032850,500,83 억,,539270,N,N,0,N,00,N 20250206,150350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4955,25,2,0.51,372517405,74647,124.92,4985,5040,4940,6400,3455,4930,4990.39,3.24,0,7178,5033,4981,4938,4886,4843,5007,4912,83,1470,500,3150,5,1,16623293,824,14.88,1.21,12,0.45,333.00,4096.00,9550,20240201,-48.12,4405,20241209,12.49,5150,-3.79,20250106,4715,5.09,20250203,9290,-46.66,20240219,4405,12.49,20241209,3.86,N,032850,500,83 억,,539270,N,N,0,N,00,N 20250206,140352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4975,45,2,0.91,358179870,71755,120.08,4985,5040,4970,6400,3455,4930,4991.71,3.24,0,7738,5033,4981,4938,4886,4843,5007,4912,83,1470,500,3150,5,1,16623293,827,14.94,1.21,12,0.43,333.00,4096.00,9550,20240201,-47.91,4405,20241209,12.94,5150,-3.40,20250106,4715,5.51,20250203,9290,-46.45,20240219,4405,12.94,20241209,3.86,N,032850,500,83 억,,539270,N,N,0,N,00,N diff --git a/032860/price/prices-20250201.csv b/032860/price/prices-20250201.csv index 89f47c9a1789..c49a96f5372e 100644 --- a/032860/price/prices-20250201.csv +++ b/032860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160357,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1395,-4,5,-0.29,80512159,59442,94.90,1398,1404,1300,1818,980,1399,1354.40,0.34,0,-3485,1465,1431,1381,1347,1297,1449,1365,202,419,500,830,1,1,40395863,564,-10.65,1.06,12,0.15,-131.00,1319.00,3995,20241022,-65.08,1161,20241227,20.16,1430,-2.45,20250124,1197,16.54,20250121,3995,-65.08,20241022,1161,20.16,20241227,0.00,N,032860,500,201 억,,138646,N,N,0,N,00,N +20250207,150359,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1391,-8,5,-0.57,75197645,55626,88.81,1398,1400,1300,1818,980,1399,1351.84,0.34,0,-2430,1465,1431,1381,1347,1297,1449,1365,202,419,500,830,1,1,40395863,562,-10.62,1.05,12,0.14,-131.00,1319.00,3995,20241022,-65.18,1161,20241227,19.81,1430,-2.73,20250124,1197,16.21,20250121,3995,-65.18,20241022,1161,19.81,20241227,0.00,N,032860,500,201 억,,138646,N,N,0,N,00,N +20250207,140358,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1392,-7,5,-0.50,73382023,54318,86.72,1398,1400,1300,1818,980,1399,1350.97,0.34,0,-2541,1465,1431,1381,1347,1297,1449,1365,202,419,500,830,1,1,40395863,562,-10.63,1.06,12,0.13,-131.00,1319.00,3995,20241022,-65.16,1161,20241227,19.90,1430,-2.66,20250124,1197,16.29,20250121,3995,-65.16,20241022,1161,19.90,20241227,0.00,N,032860,500,201 억,,138646,N,N,0,N,00,N +20250207,130357,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1390,-9,5,-0.64,71256152,52774,84.26,1398,1400,1300,1818,980,1399,1350.21,0.34,0,-2077,1465,1431,1381,1347,1297,1449,1365,202,419,500,830,1,1,40395863,562,-10.61,1.05,12,0.13,-131.00,1319.00,3995,20241022,-65.21,1161,20241227,19.72,1430,-2.80,20250124,1197,16.12,20250121,3995,-65.21,20241022,1161,19.72,20241227,0.00,N,032860,500,201 억,,138646,N,N,0,N,00,N +20250207,120357,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1368,-31,5,-2.22,66082470,49048,78.31,1398,1398,1300,1818,980,1399,1347.30,0.34,0,-1891,1465,1431,1381,1347,1297,1449,1365,202,419,500,830,1,1,40395863,553,-10.44,1.04,12,0.12,-131.00,1319.00,3995,20241022,-65.76,1161,20241227,17.83,1430,-4.34,20250124,1197,14.29,20250121,3995,-65.76,20241022,1161,17.83,20241227,0.00,N,032860,500,201 억,,138646,N,N,0,N,00,N +20250207,110356,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1358,-41,5,-2.93,63990593,47509,75.85,1398,1398,1300,1818,980,1399,1346.92,0.34,0,-1525,1465,1431,1381,1347,1297,1449,1365,202,419,500,830,1,1,40395863,549,-10.37,1.03,12,0.12,-131.00,1319.00,3995,20241022,-66.01,1161,20241227,16.97,1430,-5.03,20250124,1197,13.45,20250121,3995,-66.01,20241022,1161,16.97,20241227,0.00,N,032860,500,201 억,,138646,N,N,0,N,00,N +20250207,100356,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1338,-61,5,-4.36,47849474,35502,56.68,1398,1398,1300,1818,980,1399,1347.80,0.34,0,-275,1465,1431,1381,1347,1297,1449,1365,202,419,500,830,1,1,40395863,540,-10.21,1.01,12,0.09,-131.00,1319.00,3995,20241022,-66.51,1161,20241227,15.25,1430,-6.43,20250124,1197,11.78,20250121,3995,-66.51,20241022,1161,15.25,20241227,0.00,N,032860,500,201 억,,138646,N,N,0,N,00,N +20250207,090359,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1393,-6,5,-0.43,519496,372,0.59,1398,1398,1393,1818,980,1399,1396.49,0.34,0,-106,1465,1431,1381,1347,1297,1449,1365,202,419,500,830,1,1,40395863,563,-10.63,1.06,12,0.00,-131.00,1319.00,3995,20241022,-65.13,1161,20241227,19.98,1430,-2.59,20250124,1197,16.37,20250121,3995,-65.13,20241022,1161,19.98,20241227,0.00,N,032860,500,201 억,,138646,N,N,0,N,00,N 20250206,160349,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1399,39,2,2.87,87162041,62635,23.62,1357,1415,1331,1768,952,1360,1391.59,0.36,0,-6107,1466,1412,1350,1296,1234,1440,1324,202,408,500,810,1,1,40395863,565,-10.68,1.06,12,0.16,-131.00,1319.00,3995,20241022,-64.98,1161,20241227,20.50,1430,-2.17,20250124,1197,16.88,20250121,3995,-64.98,20241022,1161,20.50,20241227,0.00,N,032860,500,201 억,,144213,N,N,0,N,00,N 20250206,150350,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1400,40,2,2.94,86156332,61916,23.35,1357,1415,1331,1768,952,1360,1391.50,0.36,0,-5602,1466,1412,1350,1296,1234,1440,1324,202,408,500,810,1,1,40395863,566,-10.69,1.06,12,0.15,-131.00,1319.00,3995,20241022,-64.96,1161,20241227,20.59,1430,-2.10,20250124,1197,16.96,20250121,3995,-64.96,20241022,1161,20.59,20241227,0.00,N,032860,500,201 억,,144213,N,N,0,N,00,N 20250206,140352,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1398,38,2,2.79,82819317,59531,22.45,1357,1415,1331,1768,952,1360,1391.20,0.36,0,-5737,1466,1412,1350,1296,1234,1440,1324,202,408,500,810,1,1,40395863,565,-10.67,1.06,12,0.15,-131.00,1319.00,3995,20241022,-65.01,1161,20241227,20.41,1430,-2.24,20250124,1197,16.79,20250121,3995,-65.01,20241022,1161,20.41,20241227,0.00,N,032860,500,201 억,,144213,N,N,0,N,00,N diff --git a/032940/price/prices-20250201.csv b/032940/price/prices-20250201.csv index 471044c1f4db..2e4103f0d1b4 100644 --- a/032940/price/prices-20250201.csv +++ b/032940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3490,-10,5,-0.29,123316285,35578,134.69,3460,3515,3420,4550,2450,3500,3466.08,3.19,0,-11725,3576,3537,3486,3447,3396,3557,3467,91,1050,500,2170,5,1,18193230,635,-21.41,0.25,12,0.20,-163.00,13720.00,6840,20240614,-48.98,2915,20241210,19.73,3700,-5.68,20250110,3225,8.22,20250203,6840,-48.98,20240614,2915,19.73,20241210,2.52,N,032940,500,90 억,,581053,N,N,0,N,00,N +20250207,150359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3475,-25,5,-0.71,103811910,29990,113.53,3460,3515,3420,4550,2450,3500,3461.55,3.19,0,-9319,3576,3537,3486,3447,3396,3557,3467,91,1050,500,2170,5,1,18193230,632,-21.32,0.25,12,0.16,-163.00,13720.00,6840,20240614,-49.20,2915,20241210,19.21,3700,-6.08,20250110,3225,7.75,20250203,6840,-49.20,20240614,2915,19.21,20241210,2.52,N,032940,500,90 억,,581053,N,N,0,N,00,N +20250207,140358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3485,-15,5,-0.43,73419350,21258,80.48,3460,3515,3420,4550,2450,3500,3453.73,3.19,0,-7035,3576,3537,3486,3447,3396,3557,3467,91,1050,500,2170,5,1,18193230,634,-21.38,0.25,12,0.12,-163.00,13720.00,6840,20240614,-49.05,2915,20241210,19.55,3700,-5.81,20250110,3225,8.06,20250203,6840,-49.05,20240614,2915,19.55,20241210,2.52,N,032940,500,90 억,,581053,N,N,0,N,00,N +20250207,130357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3470,-30,5,-0.86,71368015,20667,78.24,3460,3515,3420,4550,2450,3500,3453.24,3.19,0,-7035,3576,3537,3486,3447,3396,3557,3467,91,1050,500,2170,5,1,18193230,631,-21.29,0.25,12,0.11,-163.00,13720.00,6840,20240614,-49.27,2915,20241210,19.04,3700,-6.22,20250110,3225,7.60,20250203,6840,-49.27,20240614,2915,19.04,20241210,2.52,N,032940,500,90 억,,581053,N,N,0,N,00,N +20250207,120357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3480,-20,5,-0.57,61922555,17949,67.95,3460,3515,3420,4550,2450,3500,3449.92,3.19,0,-6339,3576,3537,3486,3447,3396,3557,3467,91,1050,500,2170,5,1,18193230,633,-21.35,0.25,12,0.10,-163.00,13720.00,6840,20240614,-49.12,2915,20241210,19.38,3700,-5.95,20250110,3225,7.91,20250203,6840,-49.12,20240614,2915,19.38,20241210,2.52,N,032940,500,90 억,,581053,N,N,0,N,00,N +20250207,110356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3480,-20,5,-0.57,46785310,13572,51.38,3460,3515,3420,4550,2450,3500,3447.19,3.19,0,-4995,3576,3537,3486,3447,3396,3557,3467,91,1050,500,2170,5,1,18193230,633,-21.35,0.25,12,0.07,-163.00,13720.00,6840,20240614,-49.12,2915,20241210,19.38,3700,-5.95,20250110,3225,7.91,20250203,6840,-49.12,20240614,2915,19.38,20241210,2.52,N,032940,500,90 억,,581053,N,N,0,N,00,N +20250207,100357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,-40,5,-1.14,26528110,7704,29.17,3460,3515,3420,4550,2450,3500,3443.42,3.19,0,-4380,3576,3537,3486,3447,3396,3557,3467,91,1050,500,2170,5,1,18193230,629,-21.23,0.25,12,0.04,-163.00,13720.00,6840,20240614,-49.42,2915,20241210,18.70,3700,-6.49,20250110,3225,7.29,20250203,6840,-49.42,20240614,2915,18.70,20241210,2.52,N,032940,500,90 억,,581053,N,N,0,N,00,N +20250207,090359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3515,15,2,0.43,2558950,739,2.80,3460,3515,3460,4550,2450,3500,3462.72,3.19,0,-410,3576,3537,3486,3447,3396,3557,3467,91,1050,500,2170,5,1,18193230,639,-21.56,0.26,12,0.00,-163.00,13720.00,6840,20240614,-48.61,2915,20241210,20.58,3700,-5.00,20250110,3225,8.99,20250203,6840,-48.61,20240614,2915,20.58,20241210,2.52,N,032940,500,90 억,,581053,N,N,0,N,00,N 20250206,160349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3500,10,2,0.29,90587365,26113,29.56,3480,3525,3435,4535,2445,3490,3468.01,3.25,0,-10172,3666,3577,3486,3397,3306,3622,3442,91,1045,500,2160,5,1,18193230,637,-21.47,0.26,12,0.14,-163.00,13720.00,6840,20240614,-48.83,2915,20241210,20.07,3700,-5.41,20250110,3225,8.53,20250203,6840,-48.83,20240614,2915,20.07,20241210,2.60,N,032940,500,90 억,,591606,N,N,0,N,00,N 20250206,150351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3440,-50,5,-1.43,66179280,19113,21.64,3480,3525,3435,4535,2445,3490,3462.53,3.25,0,-6179,3666,3577,3486,3397,3306,3622,3442,91,1045,500,2160,5,1,18193230,626,-21.10,0.25,12,0.11,-163.00,13720.00,6840,20240614,-49.71,2915,20241210,18.01,3700,-7.03,20250110,3225,6.67,20250203,6840,-49.71,20240614,2915,18.01,20241210,2.60,N,032940,500,90 억,,591606,N,N,0,N,00,N 20250206,140353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,-40,5,-1.15,56731990,16367,18.53,3480,3525,3435,4535,2445,3490,3466.24,3.25,0,-5192,3666,3577,3486,3397,3306,3622,3442,91,1045,500,2160,5,1,18193230,628,-21.17,0.25,12,0.09,-163.00,13720.00,6840,20240614,-49.56,2915,20241210,18.35,3700,-6.76,20250110,3225,6.98,20250203,6840,-49.56,20240614,2915,18.35,20241210,2.60,N,032940,500,90 억,,591606,N,N,0,N,00,N diff --git a/032960/price/prices-20250201.csv b/032960/price/prices-20250201.csv index 60150ff355fe..a207300e66a1 100644 --- a/032960/price/prices-20250201.csv +++ b/032960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160358,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10000,0,3,0.00,27955600,2823,358.70,9900,10040,9780,13000,7000,10000,9902.80,0.35,0,-140,10133,10066,9953,9886,9773,10100,9920,52,3000,500,7000,10,1,3986323,399,17.89,0.59,12,0.07,559.00,16899.00,13918,20240507,-28.15,9492,20241209,5.35,10660,-6.19,20250108,9780,2.25,20250207,14370,-30.41,20240507,9780,2.25,20250207,1.05,N,032960,500,52 억,,14124,N,N,0,N,00,N +20250207,150359,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10000,0,3,0.00,27645400,2792,354.76,9900,10040,9780,13000,7000,10000,9901.65,0.35,0,-139,10133,10066,9953,9886,9773,10100,9920,52,3000,500,7000,10,1,3986323,399,17.89,0.59,12,0.07,559.00,16899.00,13918,20240507,-28.15,9492,20241209,5.35,10660,-6.19,20250108,9780,2.25,20250207,14370,-30.41,20240507,9780,2.25,20250207,1.05,N,032960,500,52 억,,14124,N,N,0,N,00,N +20250207,140358,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9820,-180,5,-1.80,20405930,2065,262.39,9900,9960,9780,13000,7000,10000,9881.81,0.35,0,11,10133,10066,9953,9886,9773,10100,9920,52,3000,500,7000,10,1,3986323,391,17.57,0.58,12,0.05,559.00,16899.00,13918,20240507,-29.44,9492,20241209,3.46,10660,-7.88,20250108,9780,0.41,20250207,14370,-31.66,20240507,9780,0.41,20250207,1.05,N,032960,500,52 억,,14124,N,N,0,N,00,N +20250207,130358,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9780,-220,5,-2.20,19961860,2020,256.67,9900,9950,9780,13000,7000,10000,9882.11,0.35,0,6,10133,10066,9953,9886,9773,10100,9920,52,3000,500,7000,10,1,3986323,390,17.50,0.58,12,0.05,559.00,16899.00,13918,20240507,-29.73,9492,20241209,3.03,10660,-8.26,20250108,9780,0.00,20250207,14370,-31.94,20240507,9780,0.00,20250207,1.05,N,032960,500,52 억,,14124,N,N,0,N,00,N +20250207,120357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9840,-160,5,-1.60,5706190,578,73.44,9900,9950,9820,13000,7000,10000,9872.30,0.35,0,8,10133,10066,9953,9886,9773,10100,9920,52,3000,500,7000,10,1,3986323,392,17.60,0.58,12,0.01,559.00,16899.00,13918,20240507,-29.30,9492,20241209,3.67,10660,-7.69,20250108,9800,0.41,20250205,14370,-31.52,20240507,9800,0.41,20241209,1.05,N,032960,500,52 억,,14124,N,N,0,N,00,N +20250207,110356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9930,-70,5,-0.70,178530,18,2.29,9900,9930,9900,13000,7000,10000,9918.33,0.35,0,0,10133,10066,9953,9886,9773,10100,9920,52,3000,500,7000,10,1,3986323,396,17.76,0.59,12,0.00,559.00,16899.00,13918,20240507,-28.65,9492,20241209,4.61,10660,-6.85,20250108,9800,1.33,20250205,14370,-30.90,20240507,9800,1.33,20241209,1.05,N,032960,500,52 억,,14124,N,N,0,N,00,N +20250207,100357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9930,-70,5,-0.70,79230,8,1.02,9900,9930,9900,13000,7000,10000,9903.75,0.35,0,0,10133,10066,9953,9886,9773,10100,9920,52,3000,500,7000,10,1,3986323,396,17.76,0.59,12,0.00,559.00,16899.00,13918,20240507,-28.65,9492,20241209,4.61,10660,-6.85,20250108,9800,1.33,20250205,14370,-30.90,20240507,9800,1.33,20241209,1.05,N,032960,500,52 억,,14124,N,N,0,N,00,N +20250207,090359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,13000,7000,10000,0.00,0.35,0,0,10133,10066,9953,9886,9773,10100,9920,52,3000,500,7000,10,1,3986323,399,17.89,0.59,12,0.00,559.00,16899.00,13918,20240507,-28.15,9492,20241209,5.35,10660,-6.19,20250108,9800,2.04,20250205,14370,-30.41,20240507,9800,2.04,20241209,1.05,N,032960,500,52 억,,14124,N,N,0,N,00,N 20250206,160350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10000,50,2,0.50,7839510,787,123.94,9850,10020,9840,12930,6970,9950,9961.26,0.36,0,-65,10103,10026,9913,9836,9723,10065,9875,52,2980,500,6960,10,1,3986323,399,17.89,0.59,12,0.02,559.00,16899.00,13918,20240507,-28.15,9492,20241209,5.35,10660,-6.19,20250108,9800,2.04,20250205,14370,-30.41,20240507,9800,2.04,20241209,1.05,N,032960,500,52 억,,14189,N,N,0,N,00,N 20250206,150351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10020,70,2,0.70,7689510,772,121.57,9850,10020,9840,12930,6970,9950,9960.51,0.36,0,-55,10103,10026,9913,9836,9723,10065,9875,52,2980,500,6960,10,1,3986323,399,17.92,0.59,12,0.02,559.00,16899.00,13918,20240507,-28.01,9492,20241209,5.56,10660,-6.00,20250108,9800,2.24,20250205,14370,-30.27,20240507,9800,2.24,20241209,1.05,N,032960,500,52 억,,14189,N,N,0,N,00,N 20250206,140353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10000,50,2,0.50,5989160,602,94.80,9850,10000,9840,12930,6970,9950,9948.77,0.36,0,-41,10103,10026,9913,9836,9723,10065,9875,52,2980,500,6960,10,1,3986323,399,17.89,0.59,12,0.02,559.00,16899.00,13918,20240507,-28.15,9492,20241209,5.35,10660,-6.19,20250108,9800,2.04,20250205,14370,-30.41,20240507,9800,2.04,20241209,1.05,N,032960,500,52 억,,14189,N,N,0,N,00,N diff --git a/032980/price/prices-20250201.csv b/032980/price/prices-20250201.csv index 9bbcf782199d..1f2fe8733123 100644 --- a/032980/price/prices-20250201.csv +++ b/032980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,392,-22,5,-5.31,424762352,1067320,81.53,416,417,387,538,290,414,397.97,1.30,0,100383,458,436,421,399,384,428,391,224,124,500,270,1,1,44777990,176,-2.23,0.77,12,2.38,-176.00,507.00,1303,20240530,-69.92,341,20250106,14.96,580,-32.41,20250205,341,14.96,20250106,1303,-69.92,20240530,341,14.96,20250106,0.00,N,032980,500,223 억,,584056,N,N,0,N,00,N +20250207,150400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,396,-18,5,-4.35,371184202,930129,71.05,416,417,390,538,290,414,399.07,1.30,0,105521,458,436,421,399,384,428,391,224,124,500,270,1,1,44777990,177,-2.25,0.78,12,2.08,-176.00,507.00,1303,20240530,-69.61,341,20250106,16.13,580,-31.72,20250205,341,16.13,20250106,1303,-69.61,20240530,341,16.13,20250106,0.00,N,032980,500,223 억,,584056,N,N,0,N,00,N +20250207,140358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,403,-11,5,-2.66,299504652,748174,57.15,416,417,393,538,290,414,400.31,1.30,0,100116,458,436,421,399,384,428,391,224,124,500,270,1,1,44777990,180,-2.29,0.79,12,1.67,-176.00,507.00,1303,20240530,-69.07,341,20250106,18.18,580,-30.52,20250205,341,18.18,20250106,1303,-69.07,20240530,341,18.18,20250106,0.00,N,032980,500,223 억,,584056,N,N,0,N,00,N +20250207,130358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,399,-15,5,-3.62,245227782,612040,46.75,416,417,393,538,290,414,400.67,1.30,0,84783,458,436,421,399,384,428,391,224,124,500,270,1,1,44777990,179,-2.27,0.79,12,1.37,-176.00,507.00,1303,20240530,-69.38,341,20250106,17.01,580,-31.21,20250205,341,17.01,20250106,1303,-69.38,20240530,341,17.01,20250106,0.00,N,032980,500,223 억,,584056,N,N,0,N,00,N +20250207,120358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,396,-18,5,-4.35,198840235,494811,37.80,416,417,395,538,290,414,401.85,1.30,0,60070,458,436,421,399,384,428,391,224,124,500,270,1,1,44777990,177,-2.25,0.78,12,1.11,-176.00,507.00,1303,20240530,-69.61,341,20250106,16.13,580,-31.72,20250205,341,16.13,20250106,1303,-69.61,20240530,341,16.13,20250106,0.00,N,032980,500,223 억,,584056,N,N,0,N,00,N +20250207,110357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,400,-14,5,-3.38,139832923,346664,26.48,416,417,397,538,290,414,403.37,1.30,0,64181,458,436,421,399,384,428,391,224,124,500,270,1,1,44777990,179,-2.27,0.79,12,0.77,-176.00,507.00,1303,20240530,-69.30,341,20250106,17.30,580,-31.03,20250205,341,17.30,20250106,1303,-69.30,20240530,341,17.30,20250106,0.00,N,032980,500,223 억,,584056,N,N,0,N,00,N +20250207,100357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,403,-11,5,-2.66,90475989,223785,17.10,416,417,397,538,290,414,404.30,1.30,0,50113,458,436,421,399,384,428,391,224,124,500,270,1,1,44777990,180,-2.29,0.79,12,0.50,-176.00,507.00,1303,20240530,-69.07,341,20250106,18.18,580,-30.52,20250205,341,18.18,20250106,1303,-69.07,20240530,341,18.18,20250106,0.00,N,032980,500,223 억,,584056,N,N,0,N,00,N +20250207,090359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,411,-3,5,-0.72,12091151,29241,2.23,416,416,411,538,290,414,413.50,1.30,0,-13397,458,436,421,399,384,428,391,224,124,500,270,1,1,44777990,184,-2.34,0.81,12,0.07,-176.00,507.00,1303,20240530,-68.46,341,20250106,20.53,580,-29.14,20250205,341,20.53,20250106,1303,-68.46,20240530,341,20.53,20250106,0.00,N,032980,500,223 억,,584056,N,N,0,N,00,N 20250206,160350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,414,-24,5,-5.48,552987791,1304286,12.61,442,443,406,569,307,438,423.96,1.30,0,-5448,665,551,466,352,267,509,310,224,131,500,280,1,1,44777990,185,-2.35,0.82,12,2.91,-176.00,507.00,1303,20240530,-68.23,341,20250106,21.41,580,-28.62,20250205,341,21.41,20250106,1303,-68.23,20240530,341,21.41,20250106,0.00,N,032980,500,223 억,,582690,N,N,0,N,00,N 20250206,150351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,413,-25,5,-5.71,506594715,1191335,11.52,442,443,409,569,307,438,425.22,1.30,0,-30454,665,551,466,352,267,509,310,224,131,500,280,1,1,44777990,185,-2.35,0.81,12,2.66,-176.00,507.00,1303,20240530,-68.30,341,20250106,21.11,580,-28.79,20250205,341,21.11,20250106,1303,-68.30,20240530,341,21.11,20250106,0.00,N,032980,500,223 억,,582690,N,N,0,N,00,N 20250206,140353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,410,-28,5,-6.39,449872525,1053607,10.19,442,443,410,569,307,438,426.97,1.30,0,-35126,665,551,466,352,267,509,310,224,131,500,280,1,1,44777990,184,-2.33,0.81,12,2.35,-176.00,507.00,1303,20240530,-68.53,341,20250106,20.23,580,-29.31,20250205,341,20.23,20250106,1303,-68.53,20240530,341,20.23,20250106,0.00,N,032980,500,223 억,,582690,N,N,0,N,00,N diff --git a/033050/price/prices-20250201.csv b/033050/price/prices-20250201.csv index 9902a04fb591..627153b0b895 100644 --- a/033050/price/prices-20250201.csv +++ b/033050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,864,0,3,0.00,8171185,9484,38.25,864,890,855,1123,605,864,861.58,0.21,0,639,880,871,857,848,834,876,853,326,259,1000,580,1,1,32579342,281,11.52,0.53,12,0.03,75.00,1635.00,1112,20240312,-22.30,698,20240805,23.78,890,-2.92,20250207,798,8.27,20250102,1112,-22.30,20240312,698,23.78,20240805,0.23,N,033050,1000,325 억,,69600,N,N,0,N,00,N +20250207,150400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,865,1,2,0.12,7057498,8195,33.06,864,890,855,1123,605,864,861.20,0.21,0,1189,880,871,857,848,834,876,853,326,259,1000,580,1,1,32579342,282,11.53,0.53,12,0.03,75.00,1635.00,1112,20240312,-22.21,698,20240805,23.93,890,-2.81,20250207,798,8.40,20250102,1112,-22.21,20240312,698,23.93,20240805,0.23,N,033050,1000,325 억,,69600,N,N,0,N,00,N +20250207,140359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,859,-5,5,-0.58,6226202,7234,29.18,864,890,855,1123,605,864,860.69,0.21,0,1189,880,871,857,848,834,876,853,326,259,1000,580,1,1,32579342,280,11.45,0.53,12,0.02,75.00,1635.00,1112,20240312,-22.75,698,20240805,23.07,890,-3.48,20250207,798,7.64,20250102,1112,-22.75,20240312,698,23.07,20240805,0.23,N,033050,1000,325 억,,69600,N,N,0,N,00,N +20250207,130358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,860,-4,5,-0.46,6098197,7085,28.58,864,890,855,1123,605,864,860.72,0.21,0,1189,880,871,857,848,834,876,853,326,259,1000,580,1,1,32579342,280,11.47,0.53,12,0.02,75.00,1635.00,1112,20240312,-22.66,698,20240805,23.21,890,-3.37,20250207,798,7.77,20250102,1112,-22.66,20240312,698,23.21,20240805,0.23,N,033050,1000,325 억,,69600,N,N,0,N,00,N +20250207,120358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,860,-4,5,-0.46,5378364,6252,25.22,864,890,855,1123,605,864,860.26,0.21,0,1448,880,871,857,848,834,876,853,326,259,1000,580,1,1,32579342,280,11.47,0.53,12,0.02,75.00,1635.00,1112,20240312,-22.66,698,20240805,23.21,890,-3.37,20250207,798,7.77,20250102,1112,-22.66,20240312,698,23.21,20240805,0.23,N,033050,1000,325 억,,69600,N,N,0,N,00,N +20250207,110357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,860,-4,5,-0.46,5356864,6227,25.12,864,890,855,1123,605,864,860.26,0.21,0,1473,880,871,857,848,834,876,853,326,259,1000,580,1,1,32579342,280,11.47,0.53,12,0.02,75.00,1635.00,1112,20240312,-22.66,698,20240805,23.21,890,-3.37,20250207,798,7.77,20250102,1112,-22.66,20240312,698,23.21,20240805,0.23,N,033050,1000,325 억,,69600,N,N,0,N,00,N +20250207,100357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,871,7,2,0.81,2583813,3001,12.10,864,890,855,1123,605,864,860.98,0.21,0,714,880,871,857,848,834,876,853,326,259,1000,580,1,1,32579342,284,11.61,0.53,12,0.01,75.00,1635.00,1112,20240312,-21.67,698,20240805,24.79,890,-2.13,20250207,798,9.15,20250102,1112,-21.67,20240312,698,24.79,20240805,0.23,N,033050,1000,325 억,,69600,N,N,0,N,00,N +20250207,090400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,864,0,3,0.00,24192,28,0.11,864,864,864,1123,605,864,864.00,0.21,0,-4,880,871,857,848,834,876,853,326,259,1000,580,1,1,32579342,281,11.52,0.53,12,0.00,75.00,1635.00,1112,20240312,-22.30,698,20240805,23.78,866,-0.23,20250206,798,8.27,20250102,1112,-22.30,20240312,698,23.78,20240805,0.23,N,033050,1000,325 억,,69600,N,N,0,N,00,N 20250206,160350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,864,14,2,1.65,21296417,24792,172.07,857,866,843,1105,595,850,859.00,0.21,0,-194,872,861,844,833,816,866,838,326,255,1000,570,1,1,32579342,281,11.52,0.53,12,0.08,75.00,1635.00,1112,20240312,-22.30,698,20240805,23.78,866,-0.23,20250206,798,8.27,20250102,1112,-22.30,20240312,698,23.78,20240805,0.23,N,033050,1000,325 억,,69794,N,N,0,N,00,N 20250206,150351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,866,16,2,1.88,20232833,23561,163.53,857,866,843,1105,595,850,858.74,0.21,0,919,872,861,844,833,816,866,838,326,255,1000,570,1,1,32579342,282,11.55,0.53,12,0.07,75.00,1635.00,1112,20240312,-22.12,698,20240805,24.07,866,0.00,20250206,798,8.52,20250102,1112,-22.12,20240312,698,24.07,20240805,0.23,N,033050,1000,325 억,,69794,N,N,0,N,00,N 20250206,140354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,863,13,2,1.53,12369826,14445,100.26,857,863,843,1105,595,850,856.34,0.21,0,-88,872,861,844,833,816,866,838,326,255,1000,570,1,1,32579342,281,11.51,0.53,12,0.04,75.00,1635.00,1112,20240312,-22.39,698,20240805,23.64,863,0.00,20250206,798,8.15,20250102,1112,-22.39,20240312,698,23.64,20240805,0.23,N,033050,1000,325 억,,69794,N,N,0,N,00,N diff --git a/033100/price/prices-20250201.csv b/033100/price/prices-20250201.csv index c1c640efa8c7..b8ada8ef61c6 100644 --- a/033100/price/prices-20250201.csv +++ b/033100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160358,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,43800,-2000,5,-4.37,25794979350,582886,80.89,45600,45600,43500,59500,32100,45800,44255.58,16.77,0,-34148,47300,46550,45700,44950,44100,46925,45325,80,13700,500,32060,50,1,16062409,7035,12.48,5.64,12,3.63,3510.00,7770.00,100700,20240711,-56.50,19860,20240201,120.54,64200,-31.78,20250123,43500,0.69,20250207,100700,-56.50,20240711,20000,119.00,20240208,4.76,N,033100,500,80 억,,2694166,N,N,659,N,00,N +20250207,150400,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,43850,-1950,5,-4.26,24265912100,547999,76.05,45600,45600,43500,59500,32100,45800,44280.63,16.77,0,-34301,47300,46550,45700,44950,44100,46925,45325,80,13700,500,32060,50,1,16062409,7043,12.49,5.64,12,3.41,3510.00,7770.00,100700,20240711,-56.45,19860,20240201,120.80,64200,-31.70,20250123,43500,0.80,20250207,100700,-56.45,20240711,20000,119.25,20240208,4.76,N,033100,500,80 억,,2694166,N,N,2938,N,00,N +20250207,140359,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,43950,-1850,5,-4.04,22366893550,504806,70.05,45600,45600,43500,59500,32100,45800,44307.57,16.77,0,-34874,47300,46550,45700,44950,44100,46925,45325,80,13700,500,32060,50,1,16062409,7059,12.52,5.66,12,3.14,3510.00,7770.00,100700,20240711,-56.36,19860,20240201,121.30,64200,-31.54,20250123,43500,1.03,20250207,100700,-56.36,20240711,20000,119.75,20240208,4.76,N,033100,500,80 억,,2694166,N,N,2938,N,00,N +20250207,130358,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,43750,-2050,5,-4.48,20967619300,472842,65.62,45600,45600,43500,59500,32100,45800,44343.47,16.77,0,-29204,47300,46550,45700,44950,44100,46925,45325,80,13700,500,32060,50,1,16062409,7027,12.46,5.63,12,2.94,3510.00,7770.00,100700,20240711,-56.55,19860,20240201,120.29,64200,-31.85,20250123,43500,0.57,20250207,100700,-56.55,20240711,20000,118.75,20240208,4.76,N,033100,500,80 억,,2694166,N,N,2938,N,00,N +20250207,120358,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,43700,-2100,5,-4.59,19193499050,432338,60.00,45600,45600,43500,59500,32100,45800,44394.30,16.77,0,-26137,47300,46550,45700,44950,44100,46925,45325,80,13700,500,32060,50,1,16062409,7019,12.45,5.62,12,2.69,3510.00,7770.00,100700,20240711,-56.60,19860,20240201,120.04,64200,-31.93,20250123,43500,0.46,20250207,100700,-56.60,20240711,20000,118.50,20240208,4.76,N,033100,500,80 억,,2694166,N,N,2938,N,00,N +20250207,110357,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,44250,-1550,5,-3.38,12599712450,281725,39.09,45600,45600,44150,59500,32100,45800,44723.02,16.77,0,-23280,47300,46550,45700,44950,44100,46925,45325,80,13700,500,32060,50,1,16062409,7108,12.61,5.69,12,1.75,3510.00,7770.00,100700,20240711,-56.06,19860,20240201,122.81,64200,-31.07,20250123,44150,0.23,20250207,100700,-56.06,20240711,20000,121.25,20240208,4.76,N,033100,500,80 억,,2694166,N,N,2938,N,00,N +20250207,100358,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,44750,-1050,5,-2.29,7663693050,170630,23.68,45600,45600,44550,59500,32100,45800,44913.52,16.77,0,-20746,47300,46550,45700,44950,44100,46925,45325,80,13700,500,32060,50,1,16062409,7188,12.75,5.76,12,1.06,3510.00,7770.00,100700,20240711,-55.56,19860,20240201,125.33,64200,-30.30,20250123,44200,1.24,20250205,100700,-55.56,20240711,20000,123.75,20240208,4.76,N,033100,500,80 억,,2694166,N,N,2938,N,00,N +20250207,090400,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,45350,-450,5,-0.98,1389571500,30643,4.25,45600,45600,45050,59500,32100,45800,45345.45,16.77,0,-10499,47300,46550,45700,44950,44100,46925,45325,80,13700,500,32060,50,1,16062409,7284,12.92,5.84,12,0.19,3510.00,7770.00,100700,20240711,-54.97,19860,20240201,128.35,64200,-29.36,20250123,44200,2.60,20250205,100700,-54.97,20240711,20000,126.75,20240208,4.76,N,033100,500,80 억,,2694166,N,N,2938,N,00,N 20250206,160350,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,45800,800,2,1.78,32391877600,706156,103.12,45450,46450,44850,58500,31500,45000,45870.90,16.76,0,1128,46866,45932,45066,44132,43266,45500,43700,80,13500,500,31500,50,1,16062409,7357,13.05,5.89,12,4.40,3510.00,7770.00,100700,20240711,-54.52,19860,20240201,130.61,64200,-28.66,20250123,44200,3.62,20250205,100700,-54.52,20240711,20000,129.00,20240208,4.24,N,033100,500,80 억,,2691869,N,N,2938,N,00,N 20250206,150352,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,45900,900,2,2.00,30081849650,655754,95.76,45450,46450,44850,58500,31500,45000,45873.73,16.76,0,13754,46866,45932,45066,44132,43266,45500,43700,80,13500,500,31500,50,1,16062409,7373,13.08,5.91,12,4.08,3510.00,7770.00,100700,20240711,-54.42,19860,20240201,131.12,64200,-28.50,20250123,44200,3.85,20250205,100700,-54.42,20240711,20000,129.50,20240208,4.24,N,033100,500,80 억,,2691869,N,N,220,N,00,N 20250206,140354,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,46100,1100,2,2.44,26822167250,584756,85.39,45450,46450,44850,58500,31500,45000,45869.04,16.76,0,19029,46866,45932,45066,44132,43266,45500,43700,80,13500,500,31500,50,1,16062409,7405,13.13,5.93,12,3.64,3510.00,7770.00,100700,20240711,-54.22,19860,20240201,132.12,64200,-28.19,20250123,44200,4.30,20250205,100700,-54.22,20240711,20000,130.50,20240208,4.24,N,033100,500,80 억,,2691869,N,N,220,N,00,N diff --git a/033130/price/prices-20250201.csv b/033130/price/prices-20250201.csv index 72c3a5a2906a..94dbc908e9d9 100644 --- a/033130/price/prices-20250201.csv +++ b/033130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1669,-28,5,-1.65,255914440,152018,176.32,1680,1707,1669,2205,1188,1697,1683.45,3.48,-23163,-23653,1754,1725,1707,1678,1660,1740,1693,186,508,500,1080,1,1,37115267,619,18.14,0.73,12,0.41,92.00,2288.00,2400,20241031,-30.46,1440,20240805,15.90,1750,-4.63,20250115,1626,2.64,20250203,2400,-30.46,20241031,1440,15.90,20240805,2.55,N,033130,500,185 억,,632832,N,N,0,N,00,N +20250207,150401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1678,-19,5,-1.12,229965796,136501,158.32,1680,1707,1677,2205,1188,1697,1684.72,3.51,-17982,-17536,1754,1725,1707,1678,1660,1740,1693,186,508,500,1080,1,1,37115267,623,18.24,0.73,12,0.37,92.00,2288.00,2400,20241031,-30.08,1440,20240805,16.53,1750,-4.11,20250115,1626,3.20,20250203,2400,-30.08,20241031,1440,16.53,20240805,2.55,N,033130,500,185 억,,638013,N,N,0,N,00,N +20250207,140359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1683,-14,5,-0.82,210083179,124658,144.58,1680,1707,1679,2205,1188,1697,1685.28,3.54,-12776,-12641,1754,1725,1707,1678,1660,1740,1693,186,508,500,1080,1,1,37115267,625,18.29,0.74,12,0.34,92.00,2288.00,2400,20241031,-29.88,1440,20240805,16.88,1750,-3.83,20250115,1626,3.51,20250203,2400,-29.88,20241031,1440,16.88,20240805,2.55,N,033130,500,185 억,,643219,N,N,0,N,00,N +20250207,130359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1687,-10,5,-0.59,195723181,116114,134.67,1680,1707,1679,2205,1188,1697,1685.61,3.54,-11915,-11469,1754,1725,1707,1678,1660,1740,1693,186,508,500,1080,1,1,37115267,626,18.34,0.74,12,0.31,92.00,2288.00,2400,20241031,-29.71,1440,20240805,17.15,1750,-3.60,20250115,1626,3.75,20250203,2400,-29.71,20241031,1440,17.15,20240805,2.55,N,033130,500,185 억,,644080,N,N,0,N,00,N +20250207,120358,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1696,-1,5,-0.06,176610424,104815,121.57,1680,1707,1679,2205,1188,1697,1684.97,3.55,-9940,-9541,1754,1725,1707,1678,1660,1740,1693,186,508,500,1080,1,1,37115267,629,18.43,0.74,12,0.28,92.00,2288.00,2400,20241031,-29.33,1440,20240805,17.78,1750,-3.09,20250115,1626,4.31,20250203,2400,-29.33,20241031,1440,17.78,20240805,2.55,N,033130,500,185 억,,646055,N,N,0,N,00,N +20250207,110357,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1682,-15,5,-0.88,151208168,89718,104.06,1680,1707,1679,2205,1188,1697,1685.37,3.58,-5827,-5359,1754,1725,1707,1678,1660,1740,1693,186,508,500,1080,1,1,37115267,624,18.28,0.74,12,0.24,92.00,2288.00,2400,20241031,-29.92,1440,20240805,16.81,1750,-3.89,20250115,1626,3.44,20250203,2400,-29.92,20241031,1440,16.81,20240805,2.55,N,033130,500,185 억,,650168,N,N,0,N,00,N +20250207,100358,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1692,-5,5,-0.29,104483556,61957,71.86,1680,1707,1679,2205,1188,1697,1686.39,3.60,-784,-249,1754,1725,1707,1678,1660,1740,1693,186,508,500,1080,1,1,37115267,628,18.39,0.74,12,0.17,92.00,2288.00,2400,20241031,-29.50,1440,20240805,17.50,1750,-3.31,20250115,1626,4.06,20250203,2400,-29.50,20241031,1440,17.50,20240805,2.55,N,033130,500,185 억,,655211,N,N,0,N,00,N +20250207,090400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1685,-12,5,-0.71,39467194,23477,27.23,1680,1700,1680,2205,1188,1697,1681.10,3.62,2122,2624,1754,1725,1707,1678,1660,1740,1693,186,508,500,1080,1,1,37115267,625,18.32,0.74,12,0.06,92.00,2288.00,2400,20241031,-29.79,1440,20240805,17.01,1750,-3.71,20250115,1626,3.63,20250203,2400,-29.79,20241031,1440,17.01,20240805,2.55,N,033130,500,185 억,,658117,N,N,0,N,00,N 20250206,160351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1697,-3,5,-0.18,147316710,86218,139.71,1689,1736,1689,2210,1190,1700,1708.87,3.61,5882,5993,1720,1710,1693,1683,1666,1715,1688,186,510,500,1080,1,1,37115267,630,18.45,0.74,12,0.23,92.00,2288.00,2400,20241031,-29.29,1440,20240805,17.85,1750,-3.03,20250115,1626,4.37,20250203,2400,-29.29,20241031,1440,17.85,20240805,2.64,N,033130,500,185 억,,655995,N,N,0,N,00,N 20250206,150352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1699,-1,5,-0.06,141253859,82646,133.92,1689,1736,1689,2210,1190,1700,1709.14,3.61,6088,5234,1720,1710,1693,1683,1666,1715,1688,186,510,500,1080,1,1,37115267,631,18.47,0.74,12,0.22,92.00,2288.00,2400,20241031,-29.21,1440,20240805,17.99,1750,-2.91,20250115,1626,4.49,20250203,2400,-29.21,20241031,1440,17.99,20240805,2.64,N,033130,500,185 억,,656201,N,N,0,N,00,N 20250206,140354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1703,3,2,0.18,129435733,75690,122.65,1689,1736,1689,2210,1190,1700,1710.08,3.61,6316,6424,1720,1710,1693,1683,1666,1715,1688,186,510,500,1080,1,1,37115267,632,18.51,0.74,12,0.20,92.00,2288.00,2400,20241031,-29.04,1440,20240805,18.26,1750,-2.69,20250115,1626,4.74,20250203,2400,-29.04,20241031,1440,18.26,20240805,2.64,N,033130,500,185 억,,656429,N,N,0,N,00,N diff --git a/033160/price/prices-20250201.csv b/033160/price/prices-20250201.csv index 6314bc3cbd33..2fe82f574eb4 100644 --- a/033160/price/prices-20250201.csv +++ b/033160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8730,-690,5,-7.32,7111733130,809105,64.90,9030,9040,8650,12240,6600,9420,8789.63,2.22,0,-50204,9800,9610,9230,9040,8660,9705,9135,110,2820,500,6780,10,1,22066331,1926,-5.47,0.50,12,3.67,-1597.00,17422.00,15000,20240326,-41.80,5340,20241210,63.48,11000,-20.64,20250203,6440,35.56,20250102,15000,-41.80,20240326,5340,63.48,20241210,4.03,N,033160,500,110 억,,488923,N,N,0,N,00,N +20250207,150401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8830,-590,5,-6.26,6596912100,750426,60.20,9030,9040,8650,12240,6600,9420,8790.77,2.22,0,-48378,9800,9610,9230,9040,8660,9705,9135,110,2820,500,6780,10,1,22066331,1948,-5.53,0.51,12,3.40,-1597.00,17422.00,15000,20240326,-41.13,5340,20241210,65.36,11000,-19.73,20250203,6440,37.11,20250102,15000,-41.13,20240326,5340,65.36,20241210,4.03,N,033160,500,110 억,,488923,N,N,0,N,00,N +20250207,140400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8740,-680,5,-7.22,5500800810,625950,50.21,9030,9040,8650,12240,6600,9420,8787.78,2.22,0,-57417,9800,9610,9230,9040,8660,9705,9135,110,2820,500,6780,10,1,22066331,1929,-5.47,0.50,12,2.84,-1597.00,17422.00,15000,20240326,-41.73,5340,20241210,63.67,11000,-20.55,20250203,6440,35.71,20250102,15000,-41.73,20240326,5340,63.67,20241210,4.03,N,033160,500,110 억,,488923,N,N,0,N,00,N +20250207,130359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8760,-660,5,-7.01,5020965370,570804,45.79,9030,9040,8650,12240,6600,9420,8796.15,2.22,0,-57181,9800,9610,9230,9040,8660,9705,9135,110,2820,500,6780,10,1,22066331,1933,-5.49,0.50,12,2.59,-1597.00,17422.00,15000,20240326,-41.60,5340,20241210,64.04,11000,-20.36,20250203,6440,36.02,20250102,15000,-41.60,20240326,5340,64.04,20241210,4.03,N,033160,500,110 억,,488923,N,N,0,N,00,N +20250207,120359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8740,-680,5,-7.22,4669933380,530739,42.57,9030,9040,8650,12240,6600,9420,8798.76,2.22,0,-48581,9800,9610,9230,9040,8660,9705,9135,110,2820,500,6780,10,1,22066331,1929,-5.47,0.50,12,2.41,-1597.00,17422.00,15000,20240326,-41.73,5340,20241210,63.67,11000,-20.55,20250203,6440,35.71,20250102,15000,-41.73,20240326,5340,63.67,20241210,4.03,N,033160,500,110 억,,488923,N,N,0,N,00,N +20250207,110358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8690,-730,5,-7.75,4074598260,462361,37.09,9030,9040,8680,12240,6600,9420,8812.41,2.22,0,-32010,9800,9610,9230,9040,8660,9705,9135,110,2820,500,6780,10,1,22066331,1918,-5.44,0.50,12,2.10,-1597.00,17422.00,15000,20240326,-42.07,5340,20241210,62.73,11000,-21.00,20250203,6440,34.94,20250102,15000,-42.07,20240326,5340,62.73,20241210,4.03,N,033160,500,110 억,,488923,N,N,0,N,00,N +20250207,100358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8780,-640,5,-6.79,2823855130,319185,25.60,9030,9040,8680,12240,6600,9420,8846.83,2.22,0,-34467,9800,9610,9230,9040,8660,9705,9135,110,2820,500,6780,10,1,22066331,1937,-5.50,0.50,12,1.45,-1597.00,17422.00,15000,20240326,-41.47,5340,20241210,64.42,11000,-20.18,20250203,6440,36.34,20250102,15000,-41.47,20240326,5340,64.42,20241210,4.03,N,033160,500,110 억,,488923,N,N,0,N,00,N +20250207,090400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8830,-590,5,-6.26,789025800,88560,7.10,9030,9040,8680,12240,6600,9420,8908.71,2.22,0,-15769,9800,9610,9230,9040,8660,9705,9135,110,2820,500,6780,10,1,22066331,1948,-5.53,0.51,12,0.40,-1597.00,17422.00,15000,20240326,-41.13,5340,20241210,65.36,11000,-19.73,20250203,6440,37.11,20250102,15000,-41.13,20240326,5340,65.36,20241210,4.03,N,033160,500,110 억,,488923,N,N,0,N,00,N 20250206,160351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9420,70,2,0.75,10280983460,1129567,28.15,8950,9420,8850,12150,6550,9350,9100.75,2.01,0,56412,10636,9992,9646,9002,8656,9820,8830,110,2800,500,6730,10,1,22066331,2079,-5.90,0.54,12,5.12,-1597.00,17422.00,15000,20240326,-37.20,5340,20241210,76.40,11000,-14.36,20250203,6440,46.27,20250102,15000,-37.20,20240326,5340,76.40,20241210,4.15,N,033160,500,110 억,,442828,N,N,0,N,00,N 20250206,150352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9070,-280,5,-2.99,7715426960,853772,21.28,8950,9210,8850,12150,6550,9350,9036.86,2.01,0,16279,10636,9992,9646,9002,8656,9820,8830,110,2800,500,6730,10,1,22066331,2001,-5.68,0.52,12,3.87,-1597.00,17422.00,15000,20240326,-39.53,5340,20241210,69.85,11000,-17.55,20250203,6440,40.84,20250102,15000,-39.53,20240326,5340,69.85,20241210,4.15,N,033160,500,110 억,,442828,N,N,0,N,00,N 20250206,140354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9020,-330,5,-3.53,6876213010,760951,18.96,8950,9210,8850,12150,6550,9350,9036.33,2.01,0,19519,10636,9992,9646,9002,8656,9820,8830,110,2800,500,6730,10,1,22066331,1990,-5.65,0.52,12,3.45,-1597.00,17422.00,15000,20240326,-39.87,5340,20241210,68.91,11000,-18.00,20250203,6440,40.06,20250102,15000,-39.87,20240326,5340,68.91,20241210,4.15,N,033160,500,110 억,,442828,N,N,0,N,00,N diff --git a/033170/price/prices-20250201.csv b/033170/price/prices-20250201.csv index 9d6cc79040b0..ec22905e2a1b 100644 --- a/033170/price/prices-20250201.csv +++ b/033170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,858,17,2,2.02,455176551,524929,260.70,833,892,832,1093,589,841,867.12,1.75,0,46691,851,845,835,829,819,849,833,429,252,500,530,1,1,85728319,736,-4.77,0.62,12,0.61,-180.00,1376.00,2335,20240313,-63.25,657,20241209,30.59,959,-10.53,20250107,791,8.47,20250203,2335,-63.25,20240313,657,30.59,20241209,1.96,N,033170,500,428 억,,1501133,N,N,0,N,00,N +20250207,150401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,876,35,2,4.16,408539221,470701,233.77,833,892,832,1093,589,841,867.94,1.75,0,25418,851,845,835,829,819,849,833,429,252,500,530,1,1,85728319,751,-4.87,0.64,12,0.55,-180.00,1376.00,2335,20240313,-62.48,657,20241209,33.33,959,-8.65,20250107,791,10.75,20250203,2335,-62.48,20240313,657,33.33,20241209,1.96,N,033170,500,428 억,,1501133,N,N,0,N,00,N +20250207,140400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,877,36,2,4.28,365217580,421012,209.09,833,892,832,1093,589,841,867.48,1.75,0,12241,851,845,835,829,819,849,833,429,252,500,530,1,1,85728319,752,-4.87,0.64,12,0.49,-180.00,1376.00,2335,20240313,-62.44,657,20241209,33.49,959,-8.55,20250107,791,10.87,20250203,2335,-62.44,20240313,657,33.49,20241209,1.96,N,033170,500,428 억,,1501133,N,N,0,N,00,N +20250207,130359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,881,40,2,4.76,334390536,385786,191.60,833,892,832,1093,589,841,866.78,1.75,0,14255,851,845,835,829,819,849,833,429,252,500,530,1,1,85728319,755,-4.89,0.64,12,0.45,-180.00,1376.00,2335,20240313,-62.27,657,20241209,34.09,959,-8.13,20250107,791,11.38,20250203,2335,-62.27,20240313,657,34.09,20241209,1.96,N,033170,500,428 억,,1501133,N,N,0,N,00,N +20250207,120359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,878,37,2,4.40,223997715,260680,129.47,833,883,832,1093,589,841,859.28,1.75,0,16223,851,845,835,829,819,849,833,429,252,500,530,1,1,85728319,753,-4.88,0.64,12,0.30,-180.00,1376.00,2335,20240313,-62.40,657,20241209,33.64,959,-8.45,20250107,791,11.00,20250203,2335,-62.40,20240313,657,33.64,20241209,1.96,N,033170,500,428 억,,1501133,N,N,0,N,00,N +20250207,110358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,854,13,2,1.55,86847927,102780,51.05,833,862,832,1093,589,841,844.99,1.75,0,17755,851,845,835,829,819,849,833,429,252,500,530,1,1,85728319,732,-4.74,0.62,12,0.12,-180.00,1376.00,2335,20240313,-63.43,657,20241209,29.98,959,-10.95,20250107,791,7.96,20250203,2335,-63.43,20240313,657,29.98,20241209,1.96,N,033170,500,428 억,,1501133,N,N,0,N,00,N +20250207,100358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,847,6,2,0.71,55622017,65836,32.70,833,862,832,1093,589,841,844.86,1.75,0,12788,851,845,835,829,819,849,833,429,252,500,530,1,1,85728319,726,-4.71,0.62,12,0.08,-180.00,1376.00,2335,20240313,-63.73,657,20241209,28.92,959,-11.68,20250107,791,7.08,20250203,2335,-63.73,20240313,657,28.92,20241209,1.96,N,033170,500,428 억,,1501133,N,N,0,N,00,N +20250207,090401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,832,-9,5,-1.07,9790630,11752,5.84,833,835,832,1093,589,841,833.10,1.75,0,3694,851,845,835,829,819,849,833,429,252,500,530,1,1,85728319,713,-4.62,0.60,12,0.01,-180.00,1376.00,2335,20240313,-64.37,657,20241209,26.64,959,-13.24,20250107,791,5.18,20250203,2335,-64.37,20240313,657,26.64,20241209,1.96,N,033170,500,428 억,,1501133,N,N,0,N,00,N 20250206,160351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,841,10,2,1.20,167341067,201143,146.40,832,841,825,1080,582,831,831.96,1.73,0,22340,846,838,826,818,806,842,822,429,249,500,530,1,1,85728319,721,-4.67,0.61,12,0.23,-180.00,1376.00,2335,20240313,-63.98,657,20241209,28.01,959,-12.30,20250107,791,6.32,20250203,2335,-63.98,20240313,657,28.01,20241209,1.98,N,033170,500,428 억,,1478905,N,N,0,N,00,N 20250206,150352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,830,-1,5,-0.12,138383532,166590,121.25,832,837,825,1080,582,831,830.68,1.73,0,5050,846,838,826,818,806,842,822,429,249,500,530,1,1,85728319,712,-4.61,0.60,12,0.19,-180.00,1376.00,2335,20240313,-64.45,657,20241209,26.33,959,-13.45,20250107,791,4.93,20250203,2335,-64.45,20240313,657,26.33,20241209,1.98,N,033170,500,428 억,,1478905,N,N,0,N,00,N 20250206,140355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,833,2,2,0.24,121227060,145955,106.23,832,837,825,1080,582,831,830.57,1.73,0,-1003,846,838,826,818,806,842,822,429,249,500,530,1,1,85728319,714,-4.63,0.61,12,0.17,-180.00,1376.00,2335,20240313,-64.33,657,20241209,26.79,959,-13.14,20250107,791,5.31,20250203,2335,-64.33,20240313,657,26.79,20241209,1.98,N,033170,500,428 억,,1478905,N,N,0,N,00,N diff --git a/033180/price/prices-20250201.csv b/033180/price/prices-20250201.csv index 36ae62f5df8c..260902bd59ac 100644 --- a/033180/price/prices-20250201.csv +++ b/033180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160359,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240125,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240207,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250207,150401,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240125,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240207,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250207,140400,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240125,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240207,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250207,130359,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240125,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240207,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250207,120359,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240125,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240207,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250207,110358,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240125,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240207,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250207,100359,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240125,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240207,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250207,090401,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240125,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240207,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N 20250206,160351,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240124,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240206,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N 20250206,150353,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240124,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240206,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N 20250206,140355,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240124,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240206,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N diff --git a/033200/price/prices-20250201.csv b/033200/price/prices-20250201.csv index 816f84db4921..03ad4eda7c45 100644 --- a/033200/price/prices-20250201.csv +++ b/033200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160400,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2635,-10,5,-0.38,20768705,7798,17.16,2645,2815,2610,3435,1855,2645,2663.77,50.90,0,147,2925,2785,2710,2570,2495,2747,2532,77,790,500,0,5,1,14331185,378,658.75,0.39,03,0.05,4.00,6706.00,5690,20240510,-53.69,2600,20250131,1.35,2995,-12.02,20250106,2600,1.35,20250131,5690,-53.69,20240510,2600,1.35,20250131,0.00,N,033200,500,76 억,,7294588,N,N,0,N,00,N +20250207,150402,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2665,20,2,0.76,18886885,7085,15.60,2645,2815,2610,3435,1855,2645,2665.76,50.90,0,580,2925,2785,2710,2570,2495,2747,2532,77,790,500,0,5,1,14331185,382,666.25,0.40,03,0.05,4.00,6706.00,5690,20240510,-53.16,2600,20250131,2.50,2995,-11.02,20250106,2600,2.50,20250131,5690,-53.16,20240510,2600,2.50,20250131,0.00,N,033200,500,76 억,,7294588,N,N,0,N,00,N +20250207,140400,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2630,-15,5,-0.57,11874225,4534,9.98,2645,2740,2610,3435,1855,2645,2618.93,50.90,0,181,2925,2785,2710,2570,2495,2747,2532,77,790,500,0,5,1,14331185,377,657.50,0.39,03,0.03,4.00,6706.00,5690,20240510,-53.78,2600,20250131,1.15,2995,-12.19,20250106,2600,1.15,20250131,5690,-53.78,20240510,2600,1.15,20250131,0.00,N,033200,500,76 억,,7294588,N,N,0,N,00,N +20250207,130400,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,35,2,1.32,791635,300,0.66,2645,2740,2615,3435,1855,2645,2638.78,50.90,0,37,2925,2785,2710,2570,2495,2747,2532,77,790,500,0,5,1,14331185,384,670.00,0.40,03,0.00,4.00,6706.00,5690,20240510,-52.90,2600,20250131,3.08,2995,-10.52,20250106,2600,3.08,20250131,5690,-52.90,20240510,2600,3.08,20250131,0.00,N,033200,500,76 억,,7294588,N,N,0,N,00,N +20250207,120359,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,35,2,1.32,791635,300,0.66,2645,2740,2615,3435,1855,2645,2638.78,50.90,0,37,2925,2785,2710,2570,2495,2747,2532,77,790,500,0,5,1,14331185,384,670.00,0.40,03,0.00,4.00,6706.00,5690,20240510,-52.90,2600,20250131,3.08,2995,-10.52,20250106,2600,3.08,20250131,5690,-52.90,20240510,2600,3.08,20250131,0.00,N,033200,500,76 억,,7294588,N,N,0,N,00,N +20250207,110358,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,5,2,0.19,559560,212,0.47,2645,2740,2615,3435,1855,2645,2639.43,50.90,0,37,2925,2785,2710,2570,2495,2747,2532,77,790,500,0,5,1,14331185,380,662.50,0.40,03,0.00,4.00,6706.00,5690,20240510,-53.43,2600,20250131,1.92,2995,-11.52,20250106,2600,1.92,20250131,5690,-53.43,20240510,2600,1.92,20250131,0.00,N,033200,500,76 억,,7294588,N,N,0,N,00,N +20250207,100359,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,5,2,0.19,527965,200,0.44,2645,2740,2615,3435,1855,2645,2639.82,50.90,0,28,2925,2785,2710,2570,2495,2747,2532,77,790,500,0,5,1,14331185,380,662.50,0.40,03,0.00,4.00,6706.00,5690,20240510,-53.43,2600,20250131,1.92,2995,-11.52,20250106,2600,1.92,20250131,5690,-53.43,20240510,2600,1.92,20250131,0.00,N,033200,500,76 억,,7294588,N,N,0,N,00,N +20250207,090401,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2645,0,3,0.00,179860,68,0.15,2645,2645,2645,3435,1855,2645,2645.00,50.90,0,-2,2925,2785,2710,2570,2495,2747,2532,77,790,500,0,5,1,14331185,379,661.25,0.39,03,0.00,4.00,6706.00,5690,20240510,-53.51,2600,20250131,1.73,2995,-11.69,20250106,2600,1.73,20250131,5690,-53.51,20240510,2600,1.73,20250131,0.00,N,033200,500,76 억,,7294588,N,N,0,N,00,N 20250206,160352,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2645,-95,5,-3.47,120530265,45430,1211.79,2715,2850,2635,3560,1920,2740,2653.10,50.89,0,837,2863,2801,2733,2671,2603,2767,2637,77,820,500,0,5,1,14331185,379,661.25,0.39,03,0.32,4.00,6706.00,5690,20240510,-53.51,2600,20250131,1.73,2995,-11.69,20250106,2600,1.73,20250131,5690,-53.51,20240510,2600,1.73,20250131,0.00,N,033200,500,76 억,,7293751,N,N,0,N,00,N 20250206,150353,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2670,-70,5,-2.55,107904215,40657,1084.48,2715,2850,2635,3560,1920,2740,2654.01,50.89,0,5385,2863,2801,2733,2671,2603,2767,2637,77,820,500,0,5,1,14331185,383,667.50,0.40,03,0.28,4.00,6706.00,5690,20240510,-53.08,2600,20250131,2.69,2995,-10.85,20250106,2600,2.69,20250131,5690,-53.08,20240510,2600,2.69,20250131,0.00,N,033200,500,76 억,,7293751,N,N,0,N,00,N 20250206,140355,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2670,-70,5,-2.55,107348855,40449,1078.93,2715,2850,2635,3560,1920,2740,2653.93,50.89,0,5593,2863,2801,2733,2671,2603,2767,2637,77,820,500,0,5,1,14331185,383,667.50,0.40,03,0.28,4.00,6706.00,5690,20240510,-53.08,2600,20250131,2.69,2995,-10.85,20250106,2600,2.69,20250131,5690,-53.08,20240510,2600,2.69,20250131,0.00,N,033200,500,76 억,,7293751,N,N,0,N,00,N diff --git a/033230/price/prices-20250201.csv b/033230/price/prices-20250201.csv index edcff9ee42d9..17be30b40a59 100644 --- a/033230/price/prices-20250201.csv +++ b/033230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1903,-28,5,-1.45,412995881,215426,61.20,1938,1948,1900,2510,1352,1931,1917.11,3.12,0,-52407,1984,1957,1940,1913,1896,1949,1905,253,579,500,1190,1,1,50515380,961,-271.86,1.02,12,0.43,-7.00,1864.00,5865,20240219,-67.55,1602,20241209,18.79,2140,-11.07,20250113,1761,8.06,20250203,6280,-69.70,20240219,1602,18.79,20241209,3.93,N,033230,500,252 억,,1577786,N,N,0,N,00,N +20250207,150402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1907,-24,5,-1.24,394688774,205819,58.47,1938,1948,1900,2510,1352,1931,1917.65,3.12,0,-48661,1984,1957,1940,1913,1896,1949,1905,253,579,500,1190,1,1,50515380,963,-272.43,1.02,12,0.41,-7.00,1864.00,5865,20240219,-67.49,1602,20241209,19.04,2140,-10.89,20250113,1761,8.29,20250203,6280,-69.63,20240219,1602,19.04,20241209,3.93,N,033230,500,252 억,,1577786,N,N,0,N,00,N +20250207,140401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1908,-23,5,-1.19,358436231,186791,53.06,1938,1948,1900,2510,1352,1931,1918.92,3.12,0,-48301,1984,1957,1940,1913,1896,1949,1905,253,579,500,1190,1,1,50515380,964,-272.57,1.02,12,0.37,-7.00,1864.00,5865,20240219,-67.47,1602,20241209,19.10,2140,-10.84,20250113,1761,8.35,20250203,6280,-69.62,20240219,1602,19.10,20241209,3.93,N,033230,500,252 억,,1577786,N,N,0,N,00,N +20250207,130400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1910,-21,5,-1.09,326828342,170212,48.35,1938,1948,1900,2510,1352,1931,1920.13,3.12,0,-43750,1984,1957,1940,1913,1896,1949,1905,253,579,500,1190,1,1,50515380,965,-272.86,1.02,12,0.34,-7.00,1864.00,5865,20240219,-67.43,1602,20241209,19.23,2140,-10.75,20250113,1761,8.46,20250203,6280,-69.59,20240219,1602,19.23,20241209,3.93,N,033230,500,252 억,,1577786,N,N,0,N,00,N +20250207,120400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1919,-12,5,-0.62,266845837,138720,39.41,1938,1948,1901,2510,1352,1931,1923.63,3.12,0,-40870,1984,1957,1940,1913,1896,1949,1905,253,579,500,1190,1,1,50515380,969,-274.14,1.03,12,0.27,-7.00,1864.00,5865,20240219,-67.28,1602,20241209,19.79,2140,-10.33,20250113,1761,8.97,20250203,6280,-69.44,20240219,1602,19.79,20241209,3.93,N,033230,500,252 억,,1577786,N,N,0,N,00,N +20250207,110359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1917,-14,5,-0.73,231628032,120317,34.18,1938,1948,1901,2510,1352,1931,1925.15,3.12,0,-33331,1984,1957,1940,1913,1896,1949,1905,253,579,500,1190,1,1,50515380,968,-273.86,1.03,12,0.24,-7.00,1864.00,5865,20240219,-67.31,1602,20241209,19.66,2140,-10.42,20250113,1761,8.86,20250203,6280,-69.47,20240219,1602,19.66,20241209,3.93,N,033230,500,252 억,,1577786,N,N,0,N,00,N +20250207,100359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1920,-11,5,-0.57,146568164,75860,21.55,1938,1948,1919,2510,1352,1931,1932.09,3.12,0,-21328,1984,1957,1940,1913,1896,1949,1905,253,579,500,1190,1,1,50515380,970,-274.29,1.03,12,0.15,-7.00,1864.00,5865,20240219,-67.26,1602,20241209,19.85,2140,-10.28,20250113,1761,9.03,20250203,6280,-69.43,20240219,1602,19.85,20241209,3.93,N,033230,500,252 억,,1577786,N,N,0,N,00,N +20250207,090401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1936,5,2,0.26,8936257,4625,1.31,1938,1938,1930,2510,1352,1931,1932.16,3.12,0,-1489,1984,1957,1940,1913,1896,1949,1905,253,579,500,1190,1,1,50515380,978,-276.57,1.04,12,0.01,-7.00,1864.00,5865,20240219,-66.99,1602,20241209,20.85,2140,-9.53,20250113,1761,9.94,20250203,6280,-69.17,20240219,1602,20.85,20241209,3.93,N,033230,500,252 억,,1577786,N,N,0,N,00,N 20250206,160352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1931,-1,5,-0.05,663562900,341090,84.30,1943,1967,1923,2510,1353,1932,1945.53,3.08,0,16144,1968,1949,1917,1898,1866,1959,1908,253,578,500,1190,1,1,50515380,975,-275.86,1.04,12,0.68,-7.00,1864.00,5865,20240219,-67.08,1602,20241209,20.54,2140,-9.77,20250113,1761,9.65,20250203,6280,-69.25,20240219,1602,20.54,20241209,4.12,N,033230,500,252 억,,1558219,N,N,0,N,00,N 20250206,150353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1932,0,3,0.00,619043449,318025,78.60,1943,1967,1923,2510,1353,1932,1946.52,3.08,0,15548,1968,1949,1917,1898,1866,1959,1908,253,578,500,1190,1,1,50515380,976,-276.00,1.04,12,0.63,-7.00,1864.00,5865,20240219,-67.06,1602,20241209,20.60,2140,-9.72,20250113,1761,9.71,20250203,6280,-69.24,20240219,1602,20.60,20241209,4.12,N,033230,500,252 억,,1558219,N,N,0,N,00,N 20250206,140355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1936,4,2,0.21,563291003,289106,71.45,1943,1967,1923,2510,1353,1932,1948.39,3.08,0,10242,1968,1949,1917,1898,1866,1959,1908,253,578,500,1190,1,1,50515380,978,-276.57,1.04,12,0.57,-7.00,1864.00,5865,20240219,-66.99,1602,20241209,20.85,2140,-9.53,20250113,1761,9.94,20250203,6280,-69.17,20240219,1602,20.85,20241209,4.12,N,033230,500,252 억,,1558219,N,N,0,N,00,N diff --git a/033240/price/prices-20250201.csv b/033240/price/prices-20250201.csv index abcaa2fbe4dc..7208fb982c35 100644 --- a/033240/price/prices-20250201.csv +++ b/033240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160400,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16120,-1010,5,-5.90,10802871400,659940,143.17,17140,17140,16080,22250,12000,17130,16369.97,6.36,0,5231,18196,17662,17336,16802,16476,17500,16640,111,5120,500,12330,10,1,22155870,3572,-14.63,0.92,12,2.98,-1102.00,17445.00,32800,20240214,-50.85,10690,20241210,50.80,18390,-12.34,20250204,11600,38.97,20250102,32800,-50.85,20240214,10690,50.80,20241210,2.74,N,033240,500,110 억,,1409453,N,N,1,N,00,N +20250207,150402,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16270,-860,5,-5.02,9895427870,603731,130.97,17140,17140,16100,22250,12000,17130,16390.46,6.36,0,16370,18196,17662,17336,16802,16476,17500,16640,111,5120,500,12330,10,1,22155870,3605,-14.76,0.93,12,2.72,-1102.00,17445.00,32800,20240214,-50.40,10690,20241210,52.20,18390,-11.53,20250204,11600,40.26,20250102,32800,-50.40,20240214,10690,52.20,20241210,2.74,N,033240,500,110 억,,1409453,N,N,9,N,00,N +20250207,140401,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16150,-980,5,-5.72,9287840750,566292,122.85,17140,17140,16100,22250,12000,17130,16401.15,6.36,0,15333,18196,17662,17336,16802,16476,17500,16640,111,5120,500,12330,10,1,22155870,3578,-14.66,0.93,12,2.56,-1102.00,17445.00,32800,20240214,-50.76,10690,20241210,51.08,18390,-12.18,20250204,11600,39.22,20250102,32800,-50.76,20240214,10690,51.08,20241210,2.74,N,033240,500,110 억,,1409453,N,N,9,N,00,N +20250207,130400,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16300,-830,5,-4.85,7659268750,465882,101.07,17140,17140,16280,22250,12000,17130,16440.36,6.36,0,52552,18196,17662,17336,16802,16476,17500,16640,111,5120,500,12330,10,1,22155870,3611,-14.79,0.93,12,2.10,-1102.00,17445.00,32800,20240214,-50.30,10690,20241210,52.48,18390,-11.36,20250204,11600,40.52,20250102,32800,-50.30,20240214,10690,52.48,20241210,2.74,N,033240,500,110 억,,1409453,N,N,9,N,00,N +20250207,120400,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16380,-750,5,-4.38,7153906930,434935,94.35,17140,17140,16280,22250,12000,17130,16448.22,6.36,0,50749,18196,17662,17336,16802,16476,17500,16640,111,5120,500,12330,10,1,22155870,3629,-14.86,0.94,12,1.96,-1102.00,17445.00,32800,20240214,-50.06,10690,20241210,53.23,18390,-10.93,20250204,11600,41.21,20250102,32800,-50.06,20240214,10690,53.23,20241210,2.74,N,033240,500,110 억,,1409453,N,N,9,N,00,N +20250207,110359,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16330,-800,5,-4.67,6265166310,380531,82.55,17140,17140,16290,22250,12000,17130,16464.27,6.36,0,45901,18196,17662,17336,16802,16476,17500,16640,111,5120,500,12330,10,1,22155870,3618,-14.82,0.94,12,1.72,-1102.00,17445.00,32800,20240214,-50.21,10690,20241210,52.76,18390,-11.20,20250204,11600,40.78,20250102,32800,-50.21,20240214,10690,52.76,20241210,2.74,N,033240,500,110 억,,1409453,N,N,9,N,00,N +20250207,100359,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16430,-700,5,-4.09,4777632990,289859,62.88,17140,17140,16300,22250,12000,17130,16482.61,6.36,0,19344,18196,17662,17336,16802,16476,17500,16640,111,5120,500,12330,10,1,22155870,3640,-14.91,0.94,12,1.31,-1102.00,17445.00,32800,20240214,-49.91,10690,20241210,53.70,18390,-10.66,20250204,11600,41.64,20250102,32800,-49.91,20240214,10690,53.70,20241210,2.74,N,033240,500,110 억,,1409453,N,N,9,N,00,N +20250207,090402,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16600,-530,5,-3.09,475070770,28373,6.16,17140,17140,16490,22250,12000,17130,16743.76,6.36,0,-3920,18196,17662,17336,16802,16476,17500,16640,111,5120,500,12330,10,1,22155870,3678,-15.06,0.95,12,0.13,-1102.00,17445.00,32800,20240214,-49.39,10690,20241210,55.29,18390,-9.73,20250204,11600,43.10,20250102,32800,-49.39,20240214,10690,55.29,20241210,2.74,N,033240,500,110 억,,1409453,N,N,9,N,00,N 20250206,160352,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17130,-710,5,-3.98,7910064920,458351,38.11,17850,17870,17010,23150,12490,17840,17257.73,6.67,0,-101736,19020,18430,17790,17200,16560,18725,17495,111,5310,500,12840,10,1,22155870,3795,-15.54,0.98,12,2.07,-1102.00,17445.00,32800,20240214,-47.77,10690,20241210,60.24,18390,-6.85,20250204,11600,47.67,20250102,32800,-47.77,20240214,10690,60.24,20241210,3.21,N,033240,500,110 억,,1476929,N,N,9,N,00,N 20250206,150353,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17120,-720,5,-4.04,7498128110,434282,36.11,17850,17870,17010,23150,12490,17840,17265.37,6.67,0,-95841,19020,18430,17790,17200,16560,18725,17495,111,5310,500,12840,10,1,22155870,3793,-15.54,0.98,12,1.96,-1102.00,17445.00,32800,20240214,-47.80,10690,20241210,60.15,18390,-6.91,20250204,11600,47.59,20250102,32800,-47.80,20240214,10690,60.15,20241210,3.21,N,033240,500,110 억,,1476929,N,N,0,N,00,N 20250206,140356,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17130,-710,5,-3.98,6756395480,391045,32.51,17850,17870,17010,23150,12490,17840,17277.58,6.67,0,-89170,19020,18430,17790,17200,16560,18725,17495,111,5310,500,12840,10,1,22155870,3795,-15.54,0.98,12,1.76,-1102.00,17445.00,32800,20240214,-47.77,10690,20241210,60.24,18390,-6.85,20250204,11600,47.67,20250102,32800,-47.77,20240214,10690,60.24,20241210,3.21,N,033240,500,110 억,,1476929,N,N,0,N,00,N diff --git a/033250/price/prices-20250201.csv b/033250/price/prices-20250201.csv index ea5edb5ff0a4..0c1c6a42b635 100644 --- a/033250/price/prices-20250201.csv +++ b/033250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160401,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1202,-9,5,-0.74,180060616,149931,73.15,1207,1235,1190,1574,848,1211,1200.96,2.14,0,3452,1264,1237,1223,1196,1182,1230,1189,160,363,500,870,1,1,32000000,385,11.67,1.16,12,0.47,103.00,1039.00,1806,20240617,-33.44,1054,20241230,14.04,1259,-4.53,20250205,1115,7.80,20250102,1806,-33.44,20240617,1054,14.04,20241230,1.94,N,033250,500,160 억,,684075,N,N,16,N,00,N +20250207,150402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1206,-5,5,-0.41,174030195,144922,70.71,1207,1235,1190,1574,848,1211,1200.85,2.14,0,6165,1264,1237,1223,1196,1182,1230,1189,160,363,500,870,1,1,32000000,386,11.71,1.16,12,0.45,103.00,1039.00,1806,20240617,-33.22,1054,20241230,14.42,1259,-4.21,20250205,1115,8.16,20250102,1806,-33.22,20240617,1054,14.42,20241230,1.94,N,033250,500,160 억,,684075,N,N,16,N,00,N +20250207,140401,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1199,-12,5,-0.99,153134697,127594,62.25,1207,1235,1190,1574,848,1211,1200.17,2.14,0,-1125,1264,1237,1223,1196,1182,1230,1189,160,363,500,870,1,1,32000000,384,11.64,1.15,12,0.40,103.00,1039.00,1806,20240617,-33.61,1054,20241230,13.76,1259,-4.77,20250205,1115,7.53,20250102,1806,-33.61,20240617,1054,13.76,20241230,1.94,N,033250,500,160 억,,684075,N,N,16,N,00,N +20250207,130400,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1195,-16,5,-1.32,141550312,117886,57.52,1207,1235,1190,1574,848,1211,1200.74,2.14,0,-2747,1264,1237,1223,1196,1182,1230,1189,160,363,500,870,1,1,32000000,382,11.60,1.15,12,0.37,103.00,1039.00,1806,20240617,-33.83,1054,20241230,13.38,1259,-5.08,20250205,1115,7.17,20250102,1806,-33.83,20240617,1054,13.38,20241230,1.94,N,033250,500,160 억,,684075,N,N,16,N,00,N +20250207,120400,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1197,-14,5,-1.16,121351750,101025,49.29,1207,1235,1190,1574,848,1211,1201.21,2.14,0,-555,1264,1237,1223,1196,1182,1230,1189,160,363,500,870,1,1,32000000,383,11.62,1.15,12,0.32,103.00,1039.00,1806,20240617,-33.72,1054,20241230,13.57,1259,-4.92,20250205,1115,7.35,20250102,1806,-33.72,20240617,1054,13.57,20241230,1.94,N,033250,500,160 억,,684075,N,N,16,N,00,N +20250207,110359,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1205,-6,5,-0.50,68189691,56505,27.57,1207,1235,1200,1574,848,1211,1206.79,2.14,0,-979,1264,1237,1223,1196,1182,1230,1189,160,363,500,870,1,1,32000000,386,11.70,1.16,12,0.18,103.00,1039.00,1806,20240617,-33.28,1054,20241230,14.33,1259,-4.29,20250205,1115,8.07,20250102,1806,-33.28,20240617,1054,14.33,20241230,1.94,N,033250,500,160 억,,684075,N,N,16,N,00,N +20250207,100400,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1211,0,3,0.00,43624800,36078,17.60,1207,1235,1203,1574,848,1211,1209.18,2.14,0,3572,1264,1237,1223,1196,1182,1230,1189,160,363,500,870,1,1,32000000,388,11.76,1.17,12,0.11,103.00,1039.00,1806,20240617,-32.95,1054,20241230,14.90,1259,-3.81,20250205,1115,8.61,20250102,1806,-32.95,20240617,1054,14.90,20241230,1.94,N,033250,500,160 억,,684075,N,N,16,N,00,N +20250207,090402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1213,2,2,0.17,320703,265,0.13,1207,1235,1207,1574,848,1211,1210.20,2.14,0,-50,1264,1237,1223,1196,1182,1230,1189,160,363,500,870,1,1,32000000,388,11.78,1.17,12,0.00,103.00,1039.00,1806,20240617,-32.83,1054,20241230,15.09,1259,-3.65,20250205,1115,8.79,20250102,1806,-32.83,20240617,1054,15.09,20241230,1.94,N,033250,500,160 억,,684075,N,N,16,N,00,N 20250206,160352,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1211,-20,5,-1.62,248736930,204008,38.17,1229,1250,1209,1600,862,1231,1219.25,2.23,0,-34015,1294,1262,1227,1195,1160,1278,1211,160,369,500,880,1,1,32000000,388,11.76,1.17,12,0.64,103.00,1039.00,1806,20240617,-32.95,1054,20241230,14.90,1259,-3.81,20250205,1115,8.61,20250102,1806,-32.95,20240617,1054,14.90,20241230,1.96,N,033250,500,160 억,,715083,N,N,16,N,00,N 20250206,150354,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1213,-18,5,-1.46,240196399,196963,36.86,1229,1250,1209,1600,862,1231,1219.50,2.23,0,-33915,1294,1262,1227,1195,1160,1278,1211,160,369,500,880,1,1,32000000,388,11.78,1.17,12,0.62,103.00,1039.00,1806,20240617,-32.83,1054,20241230,15.09,1259,-3.65,20250205,1115,8.79,20250102,1806,-32.83,20240617,1054,15.09,20241230,1.96,N,033250,500,160 억,,715083,N,N,7,N,00,N 20250206,140356,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1209,-22,5,-1.79,221469347,181499,33.96,1229,1250,1209,1600,862,1231,1220.22,2.23,0,-38460,1294,1262,1227,1195,1160,1278,1211,160,369,500,880,1,1,32000000,387,11.74,1.16,12,0.57,103.00,1039.00,1806,20240617,-33.06,1054,20241230,14.71,1259,-3.97,20250205,1115,8.43,20250102,1806,-33.06,20240617,1054,14.71,20241230,1.96,N,033250,500,160 억,,715083,N,N,7,N,00,N diff --git a/033270/price/prices-20250201.csv b/033270/price/prices-20250201.csv index 41bf70d8ac8f..252394215961 100644 --- a/033270/price/prices-20250201.csv +++ b/033270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160401,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,18830,-180,5,-0.95,203857860,10819,22.03,19190,19190,18780,24700,13310,19010,18842.58,6.46,0,-1772,19683,19346,19083,18746,18483,19515,18915,82,5690,500,14440,10,1,16333822,3076,6.34,0.75,12,0.07,2971.00,24983.00,26000,20240125,-27.58,17250,20241209,9.16,19420,-3.04,20250206,17630,6.81,20250203,25550,-26.30,20240520,17250,9.16,20241209,1.45,N,033270,500,81 억,,1054993,N,N,431,N,00,N +20250207,150403,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,18830,-180,5,-0.95,189959410,10081,20.52,19190,19190,18780,24700,13310,19010,18843.31,6.46,0,-1633,19683,19346,19083,18746,18483,19515,18915,82,5690,500,14440,10,1,16333822,3076,6.34,0.75,12,0.06,2971.00,24983.00,26000,20240125,-27.58,17250,20241209,9.16,19420,-3.04,20250206,17630,6.81,20250203,25550,-26.30,20240520,17250,9.16,20241209,1.45,N,033270,500,81 억,,1054993,N,N,369,N,00,N +20250207,140401,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,18820,-190,5,-1.00,159259050,8453,17.21,19190,19190,18780,24700,13310,19010,18840.54,6.46,0,-2270,19683,19346,19083,18746,18483,19515,18915,82,5690,500,14440,10,1,16333822,3074,6.33,0.75,12,0.05,2971.00,24983.00,26000,20240125,-27.62,17250,20241209,9.10,19420,-3.09,20250206,17630,6.75,20250203,25550,-26.34,20240520,17250,9.10,20241209,1.45,N,033270,500,81 억,,1054993,N,N,369,N,00,N +20250207,130401,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,18800,-210,5,-1.10,145747700,7734,15.75,19190,19190,18780,24700,13310,19010,18845.06,6.46,0,-2248,19683,19346,19083,18746,18483,19515,18915,82,5690,500,14440,10,1,16333822,3071,6.33,0.75,12,0.05,2971.00,24983.00,26000,20240125,-27.69,17250,20241209,8.99,19420,-3.19,20250206,17630,6.64,20250203,25550,-26.42,20240520,17250,8.99,20241209,1.45,N,033270,500,81 억,,1054993,N,N,369,N,00,N +20250207,120400,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,18850,-160,5,-0.84,117493710,6233,12.69,19190,19190,18780,24700,13310,19010,18850.27,6.46,0,-1827,19683,19346,19083,18746,18483,19515,18915,82,5690,500,14440,10,1,16333822,3079,6.34,0.75,12,0.04,2971.00,24983.00,26000,20240125,-27.50,17250,20241209,9.28,19420,-2.94,20250206,17630,6.92,20250203,25550,-26.22,20240520,17250,9.28,20241209,1.45,N,033270,500,81 억,,1054993,N,N,369,N,00,N +20250207,110359,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,18900,-110,5,-0.58,106722270,5661,11.53,19190,19190,18780,24700,13310,19010,18852.19,6.46,0,-1727,19683,19346,19083,18746,18483,19515,18915,82,5690,500,14440,10,1,16333822,3087,6.36,0.76,12,0.03,2971.00,24983.00,26000,20240125,-27.31,17250,20241209,9.57,19420,-2.68,20250206,17630,7.20,20250203,25550,-26.03,20240520,17250,9.57,20241209,1.45,N,033270,500,81 억,,1054993,N,N,369,N,00,N +20250207,100400,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,18910,-100,5,-0.53,82396870,4370,8.90,19190,19190,18780,24700,13310,19010,18855.12,6.46,0,-1329,19683,19346,19083,18746,18483,19515,18915,82,5690,500,14440,10,1,16333822,3089,6.36,0.76,12,0.03,2971.00,24983.00,26000,20240125,-27.27,17250,20241209,9.62,19420,-2.63,20250206,17630,7.26,20250203,25550,-25.99,20240520,17250,9.62,20241209,1.45,N,033270,500,81 억,,1054993,N,N,369,N,00,N +20250207,090402,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,18920,-90,5,-0.47,6471710,341,0.69,19190,19190,18920,24700,13310,19010,18978.62,6.46,0,-70,19683,19346,19083,18746,18483,19515,18915,82,5690,500,14440,10,1,16333822,3090,6.37,0.76,12,0.00,2971.00,24983.00,26000,20240125,-27.23,17250,20241209,9.68,19420,-2.57,20250206,17630,7.32,20250203,25550,-25.95,20240520,17250,9.68,20241209,1.45,N,033270,500,81 억,,1054993,N,N,369,N,00,N 20250206,160353,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19010,140,2,0.74,938626460,49036,93.33,18820,19420,18820,24500,13210,18870,19141.73,6.41,0,8282,19570,19220,18620,18270,17670,19395,18445,82,5630,500,14340,10,1,16333822,3105,6.40,0.76,12,0.30,2971.00,24983.00,26000,20240125,-26.88,17250,20241209,10.20,19420,-2.11,20250206,17630,7.83,20250203,25550,-25.60,20240520,17250,10.20,20241209,1.48,N,033270,500,81 억,,1046745,N,N,369,N,00,N 20250206,150354,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19080,210,2,1.11,910102460,47538,90.47,18820,19420,18820,24500,13210,18870,19144.74,6.41,0,8148,19570,19220,18620,18270,17670,19395,18445,82,5630,500,14340,10,1,16333822,3116,6.42,0.76,12,0.29,2971.00,24983.00,26000,20240125,-26.62,17250,20241209,10.61,19420,-1.75,20250206,17630,8.22,20250203,25550,-25.32,20240520,17250,10.61,20241209,1.48,N,033270,500,81 억,,1046745,N,N,258,N,00,N 20250206,140356,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19060,190,2,1.01,825363230,43086,82.00,18820,19420,18820,24500,13210,18870,19156.18,6.41,0,6432,19570,19220,18620,18270,17670,19395,18445,82,5630,500,14340,10,1,16333822,3113,6.42,0.76,12,0.26,2971.00,24983.00,26000,20240125,-26.69,17250,20241209,10.49,19420,-1.85,20250206,17630,8.11,20250203,25550,-25.40,20240520,17250,10.49,20241209,1.48,N,033270,500,81 억,,1046745,N,N,258,N,00,N diff --git a/033290/price/prices-20250201.csv b/033290/price/prices-20250201.csv index 0dba2b719bda..8a5937937f45 100644 --- a/033290/price/prices-20250201.csv +++ b/033290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2175,-5,5,-0.23,127671240,58735,48.98,2180,2220,2145,2830,1530,2180,2173.67,0.00,0,7012,2316,2247,2181,2112,2046,2282,2147,304,650,500,1300,5,1,56156301,1221,4.39,0.35,12,0.10,495.00,6188.00,4905,20240202,-55.66,1826,20241206,19.11,2355,-7.64,20250120,2030,7.14,20250203,4150,-47.59,20240208,1826,19.11,20241206,1.00,N,033290,500,303 억,,0,N,N,4,N,00,N +20250207,150403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2190,10,2,0.46,120564810,55476,46.26,2180,2220,2145,2830,1530,2180,2173.28,0.00,0,6999,2316,2247,2181,2112,2046,2282,2147,304,650,500,1300,5,1,56156301,1230,4.42,0.35,12,0.10,495.00,6188.00,4905,20240202,-55.35,1826,20241206,19.93,2355,-7.01,20250120,2030,7.88,20250203,4150,-47.23,20240208,1826,19.93,20241206,1.00,N,033290,500,303 억,,0,N,N,20,N,00,N +20250207,140402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2160,-20,5,-0.92,106986995,49258,41.07,2180,2220,2145,2830,1530,2180,2171.97,0.00,0,8382,2316,2247,2181,2112,2046,2282,2147,304,650,500,1300,5,1,56156301,1213,4.36,0.35,12,0.09,495.00,6188.00,4905,20240202,-55.96,1826,20241206,18.29,2355,-8.28,20250120,2030,6.40,20250203,4150,-47.95,20240208,1826,18.29,20241206,1.00,N,033290,500,303 억,,0,N,N,20,N,00,N +20250207,130401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2190,10,2,0.46,94197295,43353,36.15,2180,2220,2145,2830,1530,2180,2172.80,0.00,0,7045,2316,2247,2181,2112,2046,2282,2147,304,650,500,1300,5,1,56156301,1230,4.42,0.35,12,0.08,495.00,6188.00,4905,20240202,-55.35,1826,20241206,19.93,2355,-7.01,20250120,2030,7.88,20250203,4150,-47.23,20240208,1826,19.93,20241206,1.00,N,033290,500,303 억,,0,N,N,20,N,00,N +20250207,120401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2185,5,2,0.23,89553805,41218,34.37,2180,2220,2145,2830,1530,2180,2172.69,0.00,0,7045,2316,2247,2181,2112,2046,2282,2147,304,650,500,1300,5,1,56156301,1227,4.41,0.35,12,0.07,495.00,6188.00,4905,20240202,-55.45,1826,20241206,19.66,2355,-7.22,20250120,2030,7.64,20250203,4150,-47.35,20240208,1826,19.66,20241206,1.00,N,033290,500,303 억,,0,N,N,20,N,00,N +20250207,110400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2175,-5,5,-0.23,80764455,37191,31.01,2180,2220,2145,2830,1530,2180,2171.61,0.00,0,9366,2316,2247,2181,2112,2046,2282,2147,304,650,500,1300,5,1,56156301,1221,4.39,0.35,12,0.07,495.00,6188.00,4905,20240202,-55.66,1826,20241206,19.11,2355,-7.64,20250120,2030,7.14,20250203,4150,-47.59,20240208,1826,19.11,20241206,1.00,N,033290,500,303 억,,0,N,N,20,N,00,N +20250207,100400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2180,0,3,0.00,31644560,14490,12.08,2180,2220,2150,2830,1530,2180,2183.89,0.00,0,687,2316,2247,2181,2112,2046,2282,2147,304,650,500,1300,5,1,56156301,1224,4.40,0.35,12,0.03,495.00,6188.00,4905,20240202,-55.56,1826,20241206,19.39,2355,-7.43,20250120,2030,7.39,20250203,4150,-47.47,20240208,1826,19.39,20241206,1.00,N,033290,500,303 억,,0,N,N,20,N,00,N +20250207,090402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2190,10,2,0.46,1117330,512,0.43,2180,2190,2180,2830,1530,2180,2182.29,0.00,0,-479,2316,2247,2181,2112,2046,2282,2147,304,650,500,1300,5,1,56156301,1230,4.42,0.35,12,0.00,495.00,6188.00,4905,20240202,-55.35,1826,20241206,19.93,2355,-7.01,20250120,2030,7.88,20250203,4150,-47.23,20240208,1826,19.93,20241206,1.00,N,033290,500,303 억,,0,N,N,20,N,00,N 20250206,160353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2180,55,2,2.59,264693530,119815,565.14,2125,2250,2115,2760,1490,2125,2209.24,0.00,0,-28488,2195,2160,2130,2095,2065,2177,2112,304,635,500,1270,5,1,56156301,1224,4.40,0.35,12,0.21,495.00,6188.00,4905,20240202,-55.56,1826,20241206,19.39,2355,-7.43,20250120,2030,7.39,20250203,4150,-47.47,20240208,1826,19.39,20241206,1.01,N,033290,500,303 억,,0,N,N,20,N,00,N 20250206,150354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2190,65,2,3.06,250939555,113505,535.38,2125,2250,2115,2760,1490,2125,2210.82,0.00,0,-27576,2195,2160,2130,2095,2065,2177,2112,304,635,500,1270,5,1,56156301,1230,4.42,0.35,12,0.20,495.00,6188.00,4905,20240202,-55.35,1826,20241206,19.93,2355,-7.01,20250120,2030,7.88,20250203,4150,-47.23,20240208,1826,19.93,20241206,1.01,N,033290,500,303 억,,0,N,N,0,N,00,N 20250206,140356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2200,75,2,3.53,247400205,111888,527.75,2125,2250,2115,2760,1490,2125,2211.14,0.00,0,-27576,2195,2160,2130,2095,2065,2177,2112,304,635,500,1270,5,1,56156301,1235,4.44,0.36,12,0.20,495.00,6188.00,4905,20240202,-55.15,1826,20241206,20.48,2355,-6.58,20250120,2030,8.37,20250203,4150,-46.99,20240208,1826,20.48,20241206,1.01,N,033290,500,303 억,,0,N,N,0,N,00,N diff --git a/033310/price/prices-20250201.csv b/033310/price/prices-20250201.csv index 74dbda0b0134..b1c761bb5af9 100644 --- a/033310/price/prices-20250201.csv +++ b/033310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1787,-8,5,-0.45,52970160,29722,223.69,1795,1809,1775,2330,1257,1795,1782.19,0.87,0,-2782,1823,1808,1797,1782,1771,1803,1777,202,535,500,1250,1,1,40342231,721,23.21,0.50,12,0.07,77.00,3540.00,3265,20240214,-45.27,1650,20241209,8.30,1905,-6.19,20250113,1770,0.96,20250102,3265,-45.27,20240214,1650,8.30,20241209,0.13,N,033310,500,201 억,,351424,N,N,0,N,00,N +20250207,150403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1787,-8,5,-0.45,50952639,28593,215.20,1795,1809,1775,2330,1257,1795,1782.00,0.87,0,-2147,1823,1808,1797,1782,1771,1803,1777,202,535,500,1250,1,1,40342231,721,23.21,0.50,12,0.07,77.00,3540.00,3265,20240214,-45.27,1650,20241209,8.30,1905,-6.19,20250113,1770,0.96,20250102,3265,-45.27,20240214,1650,8.30,20241209,0.13,N,033310,500,201 억,,351424,N,N,0,N,00,N +20250207,140402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1786,-9,5,-0.50,49284583,27659,208.17,1795,1809,1775,2330,1257,1795,1781.86,0.87,0,-2119,1823,1808,1797,1782,1771,1803,1777,202,535,500,1250,1,1,40342231,721,23.19,0.50,12,0.07,77.00,3540.00,3265,20240214,-45.30,1650,20241209,8.24,1905,-6.25,20250113,1770,0.90,20250102,3265,-45.30,20240214,1650,8.24,20241209,0.13,N,033310,500,201 억,,351424,N,N,0,N,00,N +20250207,130401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1791,-4,5,-0.22,21275271,11922,89.73,1795,1809,1781,2330,1257,1795,1784.54,0.87,0,-2241,1823,1808,1797,1782,1771,1803,1777,202,535,500,1250,1,1,40342231,723,23.26,0.51,12,0.03,77.00,3540.00,3265,20240214,-45.15,1650,20241209,8.55,1905,-5.98,20250113,1770,1.19,20250102,3265,-45.15,20240214,1650,8.55,20241209,0.13,N,033310,500,201 억,,351424,N,N,0,N,00,N +20250207,120401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1790,-5,5,-0.28,19886221,11146,83.89,1795,1809,1781,2330,1257,1795,1784.16,0.87,0,-1476,1823,1808,1797,1782,1771,1803,1777,202,535,500,1250,1,1,40342231,722,23.25,0.51,12,0.03,77.00,3540.00,3265,20240214,-45.18,1650,20241209,8.48,1905,-6.04,20250113,1770,1.13,20250102,3265,-45.18,20240214,1650,8.48,20241209,0.13,N,033310,500,201 억,,351424,N,N,0,N,00,N +20250207,110400,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1787,-8,5,-0.45,17457423,9784,73.64,1795,1809,1781,2330,1257,1795,1784.28,0.87,0,-1467,1823,1808,1797,1782,1771,1803,1777,202,535,500,1250,1,1,40342231,721,23.21,0.50,12,0.02,77.00,3540.00,3265,20240214,-45.27,1650,20241209,8.30,1905,-6.19,20250113,1770,0.96,20250102,3265,-45.27,20240214,1650,8.30,20241209,0.13,N,033310,500,201 억,,351424,N,N,0,N,00,N +20250207,100400,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1791,-4,5,-0.22,3447386,1926,14.50,1795,1809,1781,2330,1257,1795,1789.92,0.87,0,-275,1823,1808,1797,1782,1771,1803,1777,202,535,500,1250,1,1,40342231,723,23.26,0.51,12,0.00,77.00,3540.00,3265,20240214,-45.15,1650,20241209,8.55,1905,-5.98,20250113,1770,1.19,20250102,3265,-45.15,20240214,1650,8.55,20241209,0.13,N,033310,500,201 억,,351424,N,N,0,N,00,N +20250207,090403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1795,0,3,0.00,529154,295,2.22,1795,1809,1786,2330,1257,1795,1793.74,0.87,0,-271,1823,1808,1797,1782,1771,1803,1777,202,535,500,1250,1,1,40342231,724,23.31,0.51,12,0.00,77.00,3540.00,3265,20240214,-45.02,1650,20241209,8.79,1905,-5.77,20250113,1770,1.41,20250102,3265,-45.02,20240214,1650,8.79,20241209,0.13,N,033310,500,201 억,,351424,N,N,0,N,00,N 20250206,160353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1795,-2,5,-0.11,23805970,13287,39.74,1812,1812,1786,2335,1258,1797,1791.67,0.87,0,-761,1865,1831,1806,1772,1747,1818,1759,202,538,500,1250,1,1,40342231,724,23.31,0.51,12,0.03,77.00,3540.00,3265,20240214,-45.02,1650,20241209,8.79,1905,-5.77,20250113,1770,1.41,20250102,3265,-45.02,20240214,1650,8.79,20241209,0.19,N,033310,500,201 억,,352185,N,N,0,N,00,N 20250206,150354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1795,-2,5,-0.11,20947620,11694,34.98,1812,1812,1786,2335,1258,1797,1791.31,0.87,0,-421,1865,1831,1806,1772,1747,1818,1759,202,538,500,1250,1,1,40342231,724,23.31,0.51,12,0.03,77.00,3540.00,3265,20240214,-45.02,1650,20241209,8.79,1905,-5.77,20250113,1770,1.41,20250102,3265,-45.02,20240214,1650,8.79,20241209,0.19,N,033310,500,201 억,,352185,N,N,0,N,00,N 20250206,140356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1795,-2,5,-0.11,19430845,10849,32.45,1812,1812,1786,2335,1258,1797,1791.03,0.87,0,-141,1865,1831,1806,1772,1747,1818,1759,202,538,500,1250,1,1,40342231,724,23.31,0.51,12,0.03,77.00,3540.00,3265,20240214,-45.02,1650,20241209,8.79,1905,-5.77,20250113,1770,1.41,20250102,3265,-45.02,20240214,1650,8.79,20241209,0.19,N,033310,500,201 억,,352185,N,N,0,N,00,N diff --git a/033320/price/prices-20250201.csv b/033320/price/prices-20250201.csv index 128cd01037d2..82551d9f4534 100644 --- a/033320/price/prices-20250201.csv +++ b/033320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5760,-60,5,-1.03,3270710660,571117,66.36,5820,5830,5630,7560,4080,5820,5726.15,0.00,0,-23181,5986,5902,5796,5712,5606,5945,5755,96,1740,500,3840,10,1,19114432,1101,-40.85,1.04,12,2.99,-141.00,5546.00,7580,20250108,-24.01,2855,20240906,101.75,7580,-24.01,20250108,5160,11.63,20250102,7580,-24.01,20250108,2855,101.75,20240906,8.71,N,033320,500,95 억,,0,N,N,0,N,00,N +20250207,150403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5750,-70,5,-1.20,2992054290,522635,60.73,5820,5830,5630,7560,4080,5820,5724.25,0.00,0,-21391,5986,5902,5796,5712,5606,5945,5755,96,1740,500,3840,10,1,19114432,1099,-40.78,1.04,12,2.73,-141.00,5546.00,7580,20250108,-24.14,2855,20240906,101.40,7580,-24.14,20250108,5160,11.43,20250102,7580,-24.14,20250108,2855,101.40,20240906,8.71,N,033320,500,95 억,,0,N,N,0,N,00,N +20250207,140402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5780,-40,5,-0.69,2574651880,450340,52.33,5820,5830,5630,7560,4080,5820,5716.26,0.00,0,-26065,5986,5902,5796,5712,5606,5945,5755,96,1740,500,3840,10,1,19114432,1105,-40.99,1.04,12,2.36,-141.00,5546.00,7580,20250108,-23.75,2855,20240906,102.45,7580,-23.75,20250108,5160,12.02,20250102,7580,-23.75,20250108,2855,102.45,20240906,8.71,N,033320,500,95 억,,0,N,N,0,N,00,N +20250207,130401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5750,-70,5,-1.20,1864121210,327209,38.02,5820,5830,5630,7560,4080,5820,5695.60,0.00,0,-11986,5986,5902,5796,5712,5606,5945,5755,96,1740,500,3840,10,1,19114432,1099,-40.78,1.04,12,1.71,-141.00,5546.00,7580,20250108,-24.14,2855,20240906,101.40,7580,-24.14,20250108,5160,11.43,20250102,7580,-24.14,20250108,2855,101.40,20240906,8.71,N,033320,500,95 억,,0,N,N,0,N,00,N +20250207,120401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5680,-140,5,-2.41,1600337560,281088,32.66,5820,5830,5630,7560,4080,5820,5691.64,0.00,0,-24033,5986,5902,5796,5712,5606,5945,5755,96,1740,500,3840,10,1,19114432,1086,-40.28,1.02,12,1.47,-141.00,5546.00,7580,20250108,-25.07,2855,20240906,98.95,7580,-25.07,20250108,5160,10.08,20250102,7580,-25.07,20250108,2855,98.95,20240906,8.71,N,033320,500,95 억,,0,N,N,0,N,00,N +20250207,110400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5710,-110,5,-1.89,1387618620,243645,28.31,5820,5830,5630,7560,4080,5820,5693.28,0.00,0,-23909,5986,5902,5796,5712,5606,5945,5755,96,1740,500,3840,10,1,19114432,1091,-40.50,1.03,12,1.27,-141.00,5546.00,7580,20250108,-24.67,2855,20240906,100.00,7580,-24.67,20250108,5160,10.66,20250102,7580,-24.67,20250108,2855,100.00,20240906,8.71,N,033320,500,95 억,,0,N,N,0,N,00,N +20250207,100401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5720,-100,5,-1.72,1017391740,178939,20.79,5820,5830,5630,7560,4080,5820,5682.79,0.00,0,-22699,5986,5902,5796,5712,5606,5945,5755,96,1740,500,3840,10,1,19114432,1093,-40.57,1.03,12,0.94,-141.00,5546.00,7580,20250108,-24.54,2855,20240906,100.35,7580,-24.54,20250108,5160,10.85,20250102,7580,-24.54,20250108,2855,100.35,20240906,8.71,N,033320,500,95 억,,0,N,N,0,N,00,N +20250207,090403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5660,-160,5,-2.75,270187660,47232,5.49,5820,5830,5630,7560,4080,5820,5711.77,0.00,0,-4140,5986,5902,5796,5712,5606,5945,5755,96,1740,500,3840,10,1,19114432,1082,-40.14,1.02,12,0.25,-141.00,5546.00,7580,20250108,-25.33,2855,20240906,98.25,7580,-25.33,20250108,5160,9.69,20250102,7580,-25.33,20250108,2855,98.25,20240906,8.71,N,033320,500,95 억,,0,N,N,0,N,00,N 20250206,160353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5820,120,2,2.11,4904387850,845171,81.97,5750,5880,5690,7410,3990,5700,5802.75,0.06,0,-11306,6006,5852,5706,5552,5406,5930,5630,96,1710,500,3760,10,1,19114432,1112,-41.28,1.05,12,4.42,-141.00,5546.00,7580,20250108,-23.22,2855,20240906,103.85,7580,-23.22,20250108,5160,12.79,20250102,7580,-23.22,20250108,2855,103.85,20240906,8.98,N,033320,500,95 억,,10999,N,N,0,N,00,N 20250206,150355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5780,80,2,1.40,4454374340,767666,74.45,5750,5880,5690,7410,3990,5700,5802.50,0.06,0,-12074,6006,5852,5706,5552,5406,5930,5630,96,1710,500,3760,10,1,19114432,1105,-40.99,1.04,12,4.02,-141.00,5546.00,7580,20250108,-23.75,2855,20240906,102.45,7580,-23.75,20250108,5160,12.02,20250102,7580,-23.75,20250108,2855,102.45,20240906,8.98,N,033320,500,95 억,,10999,N,N,0,N,00,N 20250206,140357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5780,80,2,1.40,3997805150,688519,66.77,5750,5880,5690,7410,3990,5700,5806.40,0.06,0,-19880,6006,5852,5706,5552,5406,5930,5630,96,1710,500,3760,10,1,19114432,1105,-40.99,1.04,12,3.60,-141.00,5546.00,7580,20250108,-23.75,2855,20240906,102.45,7580,-23.75,20250108,5160,12.02,20250102,7580,-23.75,20250108,2855,102.45,20240906,8.98,N,033320,500,95 억,,10999,N,N,0,N,00,N diff --git a/033340/price/prices-20250201.csv b/033340/price/prices-20250201.csv index 7f1e03e81416..693fee1c46d3 100644 --- a/033340/price/prices-20250201.csv +++ b/033340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160402,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,668,1,2,0.15,118590467,177203,90.08,675,683,660,867,467,667,669.24,0.87,0,-67812,685,676,668,659,651,680,663,485,200,500,400,1,1,96950558,648,23.03,1.15,12,0.18,29.00,581.00,1890,20240725,-64.66,540,20241115,23.70,747,-10.58,20250122,617,8.27,20250102,2110,-68.34,20240207,540,23.70,20241115,0.50,N,033340,500,484 억,,838900,N,N,0,N,00,N +20250207,150404,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,669,2,2,0.30,112121768,167478,85.13,675,683,660,867,467,667,669.47,0.87,0,-65210,685,676,668,659,651,680,663,485,200,500,400,1,1,96950558,649,23.07,1.15,12,0.17,29.00,581.00,1890,20240725,-64.60,540,20241115,23.89,747,-10.44,20250122,617,8.43,20250102,2110,-68.29,20240207,540,23.89,20241115,0.50,N,033340,500,484 억,,838900,N,N,0,N,00,N +20250207,140402,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,676,9,2,1.35,109820985,164047,83.39,675,683,660,867,467,667,669.45,0.87,0,-64618,685,676,668,659,651,680,663,485,200,500,400,1,1,96950558,655,23.31,1.16,12,0.17,29.00,581.00,1890,20240725,-64.23,540,20241115,25.19,747,-9.50,20250122,617,9.56,20250102,2110,-67.96,20240207,540,25.19,20241115,0.50,N,033340,500,484 억,,838900,N,N,0,N,00,N +20250207,130402,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,667,0,3,0.00,67398757,101457,51.57,675,675,660,867,467,667,664.31,0.87,0,-38304,685,676,668,659,651,680,663,485,200,500,400,1,1,96950558,647,23.00,1.15,12,0.10,29.00,581.00,1890,20240725,-64.71,540,20241115,23.52,747,-10.71,20250122,617,8.10,20250102,2110,-68.39,20240207,540,23.52,20241115,0.50,N,033340,500,484 억,,838900,N,N,0,N,00,N +20250207,120401,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,666,-1,5,-0.15,61044347,91915,46.72,675,675,660,867,467,667,664.14,0.87,0,-31567,685,676,668,659,651,680,663,485,200,500,400,1,1,96950558,646,22.97,1.15,12,0.09,29.00,581.00,1890,20240725,-64.76,540,20241115,23.33,747,-10.84,20250122,617,7.94,20250102,2110,-68.44,20240207,540,23.33,20241115,0.50,N,033340,500,484 억,,838900,N,N,0,N,00,N +20250207,110400,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,670,3,2,0.45,55855027,84103,42.75,675,675,660,867,467,667,664.13,0.87,0,-31029,685,676,668,659,651,680,663,485,200,500,400,1,1,96950558,650,23.10,1.15,12,0.09,29.00,581.00,1890,20240725,-64.55,540,20241115,24.07,747,-10.31,20250122,617,8.59,20250102,2110,-68.25,20240207,540,24.07,20241115,0.50,N,033340,500,484 억,,838900,N,N,0,N,00,N +20250207,100401,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,667,0,3,0.00,43600811,65757,33.43,675,675,660,867,467,667,663.06,0.87,0,-22599,685,676,668,659,651,680,663,485,200,500,400,1,1,96950558,647,23.00,1.15,12,0.07,29.00,581.00,1890,20240725,-64.71,540,20241115,23.52,747,-10.71,20250122,617,8.10,20250102,2110,-68.39,20240207,540,23.52,20241115,0.50,N,033340,500,484 억,,838900,N,N,0,N,00,N +20250207,090403,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,675,8,2,1.20,508844,754,0.38,675,675,673,867,467,667,674.86,0.87,0,-155,685,676,668,659,651,680,663,485,200,500,400,1,1,96950558,654,23.28,1.16,12,0.00,29.00,581.00,1890,20240725,-64.29,540,20241115,25.00,747,-9.64,20250122,617,9.40,20250102,2110,-68.01,20240207,540,25.00,20241115,0.50,N,033340,500,484 억,,838900,N,N,0,N,00,N 20250206,160354,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,667,3,2,0.45,131404627,196716,70.14,664,677,660,863,465,664,667.99,0.86,0,-17804,685,674,659,648,633,680,654,485,199,500,390,1,1,96950558,647,23.00,1.15,12,0.20,29.00,581.00,1890,20240725,-64.71,540,20241115,23.52,747,-10.71,20250122,617,8.10,20250102,2110,-68.39,20240206,540,23.52,20241115,0.50,N,033340,500,484 억,,832226,N,N,0,N,00,N 20250206,150355,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,671,7,2,1.05,121749302,182247,64.98,664,677,660,863,465,664,668.05,0.86,0,-19035,685,674,659,648,633,680,654,485,199,500,390,1,1,96950558,651,23.14,1.15,12,0.19,29.00,581.00,1890,20240725,-64.50,540,20241115,24.26,747,-10.17,20250122,617,8.75,20250102,2110,-68.20,20240206,540,24.26,20241115,0.50,N,033340,500,484 억,,832226,N,N,0,N,00,N 20250206,140357,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,671,7,2,1.05,117098258,175307,62.51,664,677,660,863,465,664,667.96,0.86,0,-17157,685,674,659,648,633,680,654,485,199,500,390,1,1,96950558,651,23.14,1.15,12,0.18,29.00,581.00,1890,20240725,-64.50,540,20241115,24.26,747,-10.17,20250122,617,8.75,20250102,2110,-68.20,20240206,540,24.26,20241115,0.50,N,033340,500,484 억,,832226,N,N,0,N,00,N diff --git a/033500/price/prices-20250201.csv b/033500/price/prices-20250201.csv index 5688fcdd189d..ea52b377e568 100644 --- a/033500/price/prices-20250201.csv +++ b/033500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160402,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20400,-600,5,-2.86,10062737000,489221,53.38,21000,21050,20100,27300,14700,21000,20568.96,11.56,0,59436,22133,21566,21033,20466,19933,21550,20450,153,6300,500,15960,50,1,29989494,6118,21.27,3.46,12,1.63,959.00,5891.00,22450,20250122,-9.13,10660,20241031,91.37,22450,-9.13,20250122,14780,38.02,20250106,22450,-9.13,20250122,10660,91.37,20241031,3.64,N,033500,500,153 억,,3466707,N,N,1023,N,00,N +20250207,150404,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20400,-600,5,-2.86,9351803050,454387,49.58,21000,21050,20100,27300,14700,21000,20581.14,11.56,0,50802,22133,21566,21033,20466,19933,21550,20450,153,6300,500,15960,50,1,29989494,6118,21.27,3.46,12,1.52,959.00,5891.00,22450,20250122,-9.13,10660,20241031,91.37,22450,-9.13,20250122,14780,38.02,20250106,22450,-9.13,20250122,10660,91.37,20241031,3.64,N,033500,500,153 억,,3466707,N,N,6744,N,00,N +20250207,140403,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20600,-400,5,-1.90,8230206000,399689,43.61,21000,21050,20100,27300,14700,21000,20591.52,11.56,0,41667,22133,21566,21033,20466,19933,21550,20450,153,6300,500,15960,50,1,29989494,6178,21.48,3.50,12,1.33,959.00,5891.00,22450,20250122,-8.24,10660,20241031,93.25,22450,-8.24,20250122,14780,39.38,20250106,22450,-8.24,20250122,10660,93.25,20241031,3.64,N,033500,500,153 억,,3466707,N,N,6744,N,00,N +20250207,130402,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20600,-400,5,-1.90,6993368200,339507,37.04,21000,21050,20100,27300,14700,21000,20598.60,11.56,0,23274,22133,21566,21033,20466,19933,21550,20450,153,6300,500,15960,50,1,29989494,6178,21.48,3.50,12,1.13,959.00,5891.00,22450,20250122,-8.24,10660,20241031,93.25,22450,-8.24,20250122,14780,39.38,20250106,22450,-8.24,20250122,10660,93.25,20241031,3.64,N,033500,500,153 억,,3466707,N,N,6744,N,00,N +20250207,120402,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20800,-200,5,-0.95,6389192250,310317,33.86,21000,21050,20100,27300,14700,21000,20589.24,11.56,0,15535,22133,21566,21033,20466,19933,21550,20450,153,6300,500,15960,50,1,29989494,6238,21.69,3.53,12,1.03,959.00,5891.00,22450,20250122,-7.35,10660,20241031,95.12,22450,-7.35,20250122,14780,40.73,20250106,22450,-7.35,20250122,10660,95.12,20241031,3.64,N,033500,500,153 억,,3466707,N,N,6744,N,00,N +20250207,110401,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20900,-100,5,-0.48,5737839150,278994,30.44,21000,21050,20100,27300,14700,21000,20566.17,11.56,0,7819,22133,21566,21033,20466,19933,21550,20450,153,6300,500,15960,50,1,29989494,6268,21.79,3.55,12,0.93,959.00,5891.00,22450,20250122,-6.90,10660,20241031,96.06,22450,-6.90,20250122,14780,41.41,20250106,22450,-6.90,20250122,10660,96.06,20241031,3.64,N,033500,500,153 억,,3466707,N,N,6744,N,00,N +20250207,100401,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20850,-150,5,-0.71,4871337500,237362,25.90,21000,21050,20100,27300,14700,21000,20522.82,11.56,0,10629,22133,21566,21033,20466,19933,21550,20450,153,6300,500,15960,50,1,29989494,6253,21.74,3.54,12,0.79,959.00,5891.00,22450,20250122,-7.13,10660,20241031,95.59,22450,-7.13,20250122,14780,41.07,20250106,22450,-7.13,20250122,10660,95.59,20241031,3.64,N,033500,500,153 억,,3466707,N,N,6744,N,00,N +20250207,090403,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20600,-400,5,-1.90,448263800,21563,2.35,21000,21050,20600,27300,14700,21000,20788.56,11.56,0,-4961,22133,21566,21033,20466,19933,21550,20450,153,6300,500,15960,50,1,29989494,6178,21.48,3.50,12,0.07,959.00,5891.00,22450,20250122,-8.24,10660,20241031,93.25,22450,-8.24,20250122,14780,39.38,20250106,22450,-8.24,20250122,10660,93.25,20241031,3.64,N,033500,500,153 억,,3466707,N,N,6744,N,00,N 20250206,160354,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21000,50,2,0.24,19220117150,913759,111.92,21000,21600,20500,27200,14700,20950,21034.19,11.27,0,86563,22650,21800,21200,20350,19750,21500,20050,153,6250,500,15920,50,1,29989494,6298,21.90,3.56,12,3.05,959.00,5891.00,22450,20250122,-6.46,10660,20241031,97.00,22450,-6.46,20250122,14780,42.08,20250106,22450,-6.46,20250122,10660,97.00,20241031,3.62,N,033500,500,153 억,,3378757,N,N,6744,N,00,N 20250206,150355,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21050,100,2,0.48,17402130400,826493,101.23,21000,21600,20500,27200,14700,20950,21055.40,11.27,0,58787,22650,21800,21200,20350,19750,21500,20050,153,6250,500,15920,50,1,29989494,6313,21.95,3.57,12,2.76,959.00,5891.00,22450,20250122,-6.24,10660,20241031,97.47,22450,-6.24,20250122,14780,42.42,20250106,22450,-6.24,20250122,10660,97.47,20241031,3.62,N,033500,500,153 억,,3378757,N,N,103,N,00,N 20250206,140357,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21500,550,2,2.63,13342277650,633606,77.61,21000,21600,20500,27200,14700,20950,21057.70,11.27,0,3511,22650,21800,21200,20350,19750,21500,20050,153,6250,500,15920,50,1,29989494,6448,22.42,3.65,12,2.11,959.00,5891.00,22450,20250122,-4.23,10660,20241031,101.69,22450,-4.23,20250122,14780,45.47,20250106,22450,-4.23,20250122,10660,101.69,20241031,3.62,N,033500,500,153 억,,3378757,N,N,103,N,00,N diff --git a/033530/price/prices-20250201.csv b/033530/price/prices-20250201.csv index d9fb6ca2b92d..d4c70658123c 100644 --- a/033530/price/prices-20250201.csv +++ b/033530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3880,-10,5,-0.26,91400275,23643,154.79,3890,3890,3845,5050,2725,3890,3865.85,5.38,0,-779,3933,3911,3893,3871,3853,3902,3862,139,1160,500,2800,5,1,27820961,1079,26.76,0.26,12,0.08,145.00,15080.00,6840,20240306,-43.27,3550,20241209,9.30,4130,-6.05,20250106,3805,1.97,20250131,6840,-43.27,20240306,3550,9.30,20241209,1.52,N,033530,500,139 억,,1495862,N,N,2,N,00,N +20250207,150404,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3870,-20,5,-0.51,88886115,22995,150.55,3890,3890,3845,5050,2725,3890,3865.45,5.38,0,-712,3933,3911,3893,3871,3853,3902,3862,139,1160,500,2800,5,1,27820961,1077,26.69,0.26,12,0.08,145.00,15080.00,6840,20240306,-43.42,3550,20241209,9.01,4130,-6.30,20250106,3805,1.71,20250131,6840,-43.42,20240306,3550,9.01,20241209,1.52,N,033530,500,139 억,,1495862,N,N,12,N,00,N +20250207,140403,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,-40,5,-1.03,66269765,17139,112.21,3890,3890,3845,5050,2725,3890,3866.61,5.38,0,-1939,3933,3911,3893,3871,3853,3902,3862,139,1160,500,2800,5,1,27820961,1071,26.55,0.26,12,0.06,145.00,15080.00,6840,20240306,-43.71,3550,20241209,8.45,4130,-6.78,20250106,3805,1.18,20250131,6840,-43.71,20240306,3550,8.45,20241209,1.52,N,033530,500,139 억,,1495862,N,N,12,N,00,N +20250207,130402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,-40,5,-1.03,49572550,12804,83.83,3890,3890,3850,5050,2725,3890,3871.65,5.38,0,-1741,3933,3911,3893,3871,3853,3902,3862,139,1160,500,2800,5,1,27820961,1071,26.55,0.26,12,0.05,145.00,15080.00,6840,20240306,-43.71,3550,20241209,8.45,4130,-6.78,20250106,3805,1.18,20250131,6840,-43.71,20240306,3550,8.45,20241209,1.52,N,033530,500,139 억,,1495862,N,N,12,N,00,N +20250207,120402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3875,-15,5,-0.39,24918835,6425,42.06,3890,3890,3865,5050,2725,3890,3878.42,5.38,0,-1652,3933,3911,3893,3871,3853,3902,3862,139,1160,500,2800,5,1,27820961,1078,26.72,0.26,12,0.02,145.00,15080.00,6840,20240306,-43.35,3550,20241209,9.15,4130,-6.17,20250106,3805,1.84,20250131,6840,-43.35,20240306,3550,9.15,20241209,1.52,N,033530,500,139 억,,1495862,N,N,12,N,00,N +20250207,110401,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3880,-10,5,-0.26,22084605,5693,37.27,3890,3890,3870,5050,2725,3890,3879.26,5.38,0,-1255,3933,3911,3893,3871,3853,3902,3862,139,1160,500,2800,5,1,27820961,1079,26.76,0.26,12,0.02,145.00,15080.00,6840,20240306,-43.27,3550,20241209,9.30,4130,-6.05,20250106,3805,1.97,20250131,6840,-43.27,20240306,3550,9.30,20241209,1.52,N,033530,500,139 억,,1495862,N,N,12,N,00,N +20250207,100401,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3880,-10,5,-0.26,13632335,3510,22.98,3890,3890,3875,5050,2725,3890,3883.86,5.38,0,-1035,3933,3911,3893,3871,3853,3902,3862,139,1160,500,2800,5,1,27820961,1079,26.76,0.26,12,0.01,145.00,15080.00,6840,20240306,-43.27,3550,20241209,9.30,4130,-6.05,20250106,3805,1.97,20250131,6840,-43.27,20240306,3550,9.30,20241209,1.52,N,033530,500,139 억,,1495862,N,N,12,N,00,N +20250207,090404,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3890,0,3,0.00,4201200,1080,7.07,3890,3890,3890,5050,2725,3890,3890.00,5.38,0,-148,3933,3911,3893,3871,3853,3902,3862,139,1160,500,2800,5,1,27820961,1082,26.83,0.26,12,0.00,145.00,15080.00,6840,20240306,-43.13,3550,20241209,9.58,4130,-5.81,20250106,3805,2.23,20250131,6840,-43.13,20240306,3550,9.58,20241209,1.52,N,033530,500,139 억,,1495862,N,N,12,N,00,N 20250206,160354,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3890,-5,5,-0.13,59367500,15273,110.81,3910,3915,3875,5060,2730,3895,3887.08,5.39,0,-4926,3971,3932,3901,3862,3831,3952,3882,139,1165,500,2800,5,1,27820961,1082,26.83,0.26,12,0.05,145.00,15080.00,6840,20240306,-43.13,3550,20241209,9.58,4130,-5.81,20250106,3805,2.23,20250131,6840,-43.13,20240306,3550,9.58,20241209,1.53,N,033530,500,139 억,,1500791,N,N,12,N,00,N 20250206,150356,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3885,-10,5,-0.26,51640845,13283,96.37,3910,3915,3875,5060,2730,3895,3887.74,5.39,0,-4642,3971,3932,3901,3862,3831,3952,3882,139,1165,500,2800,5,1,27820961,1081,26.79,0.26,12,0.05,145.00,15080.00,6840,20240306,-43.20,3550,20241209,9.44,4130,-5.93,20250106,3805,2.10,20250131,6840,-43.20,20240306,3550,9.44,20241209,1.53,N,033530,500,139 억,,1500791,N,N,9,N,00,N 20250206,140357,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3890,-5,5,-0.13,45393845,11675,84.71,3910,3915,3875,5060,2730,3895,3888.12,5.39,0,-3806,3971,3932,3901,3862,3831,3952,3882,139,1165,500,2800,5,1,27820961,1082,26.83,0.26,12,0.04,145.00,15080.00,6840,20240306,-43.13,3550,20241209,9.58,4130,-5.81,20250106,3805,2.23,20250131,6840,-43.13,20240306,3550,9.58,20241209,1.53,N,033530,500,139 억,,1500791,N,N,9,N,00,N diff --git a/033540/price/prices-20250201.csv b/033540/price/prices-20250201.csv index acc7928ef60b..ff4326c4169b 100644 --- a/033540/price/prices-20250201.csv +++ b/033540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160402,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1660,29,2,1.78,599598542,366880,33.82,1624,1670,1605,2120,1142,1631,1634.25,0.70,0,-31744,1758,1694,1656,1592,1554,1726,1624,189,489,500,1010,1,1,37751063,627,-4.11,0.62,12,0.97,-404.00,2694.00,3465,20240227,-52.09,1240,20241113,33.87,2060,-19.42,20250113,1387,19.68,20250102,3465,-52.09,20240227,1094,51.74,20240207,2.30,N,033540,500,188 억,,264812,N,N,0,N,00,N +20250207,150404,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1668,37,2,2.27,539548237,330609,30.47,1624,1670,1605,2120,1142,1631,1631.98,0.70,0,-36596,1758,1694,1656,1592,1554,1726,1624,189,489,500,1010,1,1,37751063,630,-4.13,0.62,12,0.88,-404.00,2694.00,3465,20240227,-51.86,1240,20241113,34.52,2060,-19.03,20250113,1387,20.26,20250102,3465,-51.86,20240227,1094,52.47,20240207,2.30,N,033540,500,188 억,,264812,N,N,0,N,00,N +20250207,140403,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1635,4,2,0.25,423288203,260337,24.00,1624,1654,1605,2120,1142,1631,1625.92,0.70,0,-30003,1758,1694,1656,1592,1554,1726,1624,189,489,500,1010,1,1,37751063,617,-4.05,0.61,12,0.69,-404.00,2694.00,3465,20240227,-52.81,1240,20241113,31.85,2060,-20.63,20250113,1387,17.88,20250102,3465,-52.81,20240227,1094,49.45,20240207,2.30,N,033540,500,188 억,,264812,N,N,0,N,00,N +20250207,130402,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1639,8,2,0.49,379240498,233381,21.51,1624,1654,1605,2120,1142,1631,1624.98,0.70,0,-20293,1758,1694,1656,1592,1554,1726,1624,189,489,500,1010,1,1,37751063,619,-4.06,0.61,12,0.62,-404.00,2694.00,3465,20240227,-52.70,1240,20241113,32.18,2060,-20.44,20250113,1387,18.17,20250102,3465,-52.70,20240227,1094,49.82,20240207,2.30,N,033540,500,188 억,,264812,N,N,0,N,00,N +20250207,120402,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1613,-18,5,-1.10,311038825,191461,17.65,1624,1654,1605,2120,1142,1631,1624.55,0.70,0,-20646,1758,1694,1656,1592,1554,1726,1624,189,489,500,1010,1,1,37751063,609,-3.99,0.60,12,0.51,-404.00,2694.00,3465,20240227,-53.45,1240,20241113,30.08,2060,-21.70,20250113,1387,16.29,20250102,3465,-53.45,20240227,1094,47.44,20240207,2.30,N,033540,500,188 억,,264812,N,N,0,N,00,N +20250207,110401,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1630,-1,5,-0.06,289935057,178424,16.45,1624,1654,1605,2120,1142,1631,1624.98,0.70,0,-14337,1758,1694,1656,1592,1554,1726,1624,189,489,500,1010,1,1,37751063,615,-4.03,0.61,12,0.47,-404.00,2694.00,3465,20240227,-52.96,1240,20241113,31.45,2060,-20.87,20250113,1387,17.52,20250102,3465,-52.96,20240227,1094,48.99,20240207,2.30,N,033540,500,188 억,,264812,N,N,0,N,00,N +20250207,100402,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1616,-15,5,-0.92,177240281,108495,10.00,1624,1654,1611,2120,1142,1631,1633.63,0.70,0,-11290,1758,1694,1656,1592,1554,1726,1624,189,489,500,1010,1,1,37751063,610,-4.00,0.60,12,0.29,-404.00,2694.00,3465,20240227,-53.36,1240,20241113,30.32,2060,-21.55,20250113,1387,16.51,20250102,3465,-53.36,20240227,1094,47.71,20240207,2.30,N,033540,500,188 억,,264812,N,N,0,N,00,N +20250207,090404,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1647,16,2,0.98,24491423,14917,1.37,1624,1650,1624,2120,1142,1631,1641.85,0.70,0,-807,1758,1694,1656,1592,1554,1726,1624,189,489,500,1010,1,1,37751063,622,-4.08,0.61,12,0.04,-404.00,2694.00,3465,20240227,-52.47,1240,20241113,32.82,2060,-20.05,20250113,1387,18.75,20250102,3465,-52.47,20240227,1094,50.55,20240207,2.30,N,033540,500,188 억,,264812,N,N,0,N,00,N 20250206,160354,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1631,29,2,1.81,1814772469,1081445,555.25,1620,1720,1618,2080,1122,1602,1678.28,0.54,0,62420,1640,1620,1605,1585,1570,1631,1596,189,478,500,990,1,1,37751063,616,-4.04,0.61,12,2.86,-404.00,2694.00,3465,20240227,-52.93,1240,20241113,31.53,2060,-20.83,20250113,1387,17.59,20250102,3465,-52.93,20240227,1094,49.09,20240206,2.29,N,033540,500,188 억,,202840,N,N,0,N,00,N 20250206,150356,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1642,40,2,2.50,1757298268,1046294,537.20,1620,1720,1618,2080,1122,1602,1679.55,0.54,0,67192,1640,1620,1605,1585,1570,1631,1596,189,478,500,990,1,1,37751063,620,-4.06,0.61,12,2.77,-404.00,2694.00,3465,20240227,-52.61,1240,20241113,32.42,2060,-20.29,20250113,1387,18.39,20250102,3465,-52.61,20240227,1094,50.09,20240206,2.29,N,033540,500,188 억,,202840,N,N,0,N,00,N 20250206,140358,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1653,51,2,3.18,1683731784,1001392,514.15,1620,1720,1618,2080,1122,1602,1681.39,0.54,0,63980,1640,1620,1605,1585,1570,1631,1596,189,478,500,990,1,1,37751063,624,-4.09,0.61,12,2.65,-404.00,2694.00,3465,20240227,-52.29,1240,20241113,33.31,2060,-19.76,20250113,1387,19.18,20250102,3465,-52.29,20240227,1094,51.10,20240206,2.29,N,033540,500,188 억,,202840,N,N,0,N,00,N diff --git a/033560/price/prices-20250201.csv b/033560/price/prices-20250201.csv index 73a64451125c..626af8d5abd2 100644 --- a/033560/price/prices-20250201.csv +++ b/033560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,-55,5,-1.62,599942435,178493,6.84,3455,3455,3310,4420,2380,3400,3361.28,0.37,0,10856,4450,3925,3555,3030,2660,4187,3292,96,1020,500,2510,5,1,17100000,572,-20.78,0.36,12,1.04,-161.00,9223.00,4175,20240830,-19.88,2780,20241227,20.32,4080,-18.01,20250206,2850,17.37,20250102,4175,-19.88,20240830,2780,20.32,20241227,0.57,N,033560,500,96 억,,63961,N,N,0,N,00,N +20250207,150405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3315,-85,5,-2.50,533665510,158581,6.08,3455,3455,3315,4420,2380,3400,3365.26,0.37,0,9914,4450,3925,3555,3030,2660,4187,3292,96,1020,500,2510,5,1,17100000,567,-20.59,0.36,12,0.93,-161.00,9223.00,4175,20240830,-20.60,2780,20241227,19.24,4080,-18.75,20250206,2850,16.32,20250102,4175,-20.60,20240830,2780,19.24,20241227,0.57,N,033560,500,96 억,,63961,N,N,0,N,00,N +20250207,140403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,-50,5,-1.47,477269365,141633,5.43,3455,3455,3320,4420,2380,3400,3369.76,0.37,0,9237,4450,3925,3555,3030,2660,4187,3292,96,1020,500,2510,5,1,17100000,573,-20.81,0.36,12,0.83,-161.00,9223.00,4175,20240830,-19.76,2780,20241227,20.50,4080,-17.89,20250206,2850,17.54,20250102,4175,-19.76,20240830,2780,20.50,20241227,0.57,N,033560,500,96 억,,63961,N,N,0,N,00,N +20250207,130402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,-60,5,-1.76,436980480,129576,4.96,3455,3455,3320,4420,2380,3400,3372.39,0.37,0,9242,4450,3925,3555,3030,2660,4187,3292,96,1020,500,2510,5,1,17100000,571,-20.75,0.36,12,0.76,-161.00,9223.00,4175,20240830,-20.00,2780,20241227,20.14,4080,-18.14,20250206,2850,17.19,20250102,4175,-20.00,20240830,2780,20.14,20241227,0.57,N,033560,500,96 억,,63961,N,N,0,N,00,N +20250207,120402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3380,-20,5,-0.59,416838115,123560,4.73,3455,3455,3320,4420,2380,3400,3373.57,0.37,0,8541,4450,3925,3555,3030,2660,4187,3292,96,1020,500,2510,5,1,17100000,578,-20.99,0.37,12,0.72,-161.00,9223.00,4175,20240830,-19.04,2780,20241227,21.58,4080,-17.16,20250206,2850,18.60,20250102,4175,-19.04,20240830,2780,21.58,20241227,0.57,N,033560,500,96 억,,63961,N,N,0,N,00,N +20250207,110401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,-35,5,-1.03,396155720,117417,4.50,3455,3455,3320,4420,2380,3400,3373.92,0.37,0,9427,4450,3925,3555,3030,2660,4187,3292,96,1020,500,2510,5,1,17100000,575,-20.90,0.36,12,0.69,-161.00,9223.00,4175,20240830,-19.40,2780,20241227,21.04,4080,-17.52,20250206,2850,18.07,20250102,4175,-19.40,20240830,2780,21.04,20241227,0.57,N,033560,500,96 억,,63961,N,N,0,N,00,N +20250207,100402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,-80,5,-2.35,302610185,89460,3.43,3455,3455,3320,4420,2380,3400,3382.63,0.37,0,6848,4450,3925,3555,3030,2660,4187,3292,96,1020,500,2510,5,1,17100000,568,-20.62,0.36,12,0.52,-161.00,9223.00,4175,20240830,-20.48,2780,20241227,19.42,4080,-18.63,20250206,2850,16.49,20250102,4175,-20.48,20240830,2780,19.42,20241227,0.57,N,033560,500,96 억,,63961,N,N,0,N,00,N +20250207,090404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3435,35,2,1.03,60343030,17579,0.67,3455,3455,3410,4420,2380,3400,3432.68,0.37,0,-1777,4450,3925,3555,3030,2660,4187,3292,96,1020,500,2510,5,1,17100000,587,-21.34,0.37,12,0.10,-161.00,9223.00,4175,20240830,-17.72,2780,20241227,23.56,4080,-15.81,20250206,2850,20.53,20250102,4175,-17.72,20240830,2780,23.56,20241227,0.57,N,033560,500,96 억,,63961,N,N,0,N,00,N 20250206,160355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,255,2,8.11,9659944305,2593738,16160.36,3190,4080,3185,4085,2205,3145,3725.02,0.38,0,-387,3221,3182,3126,3087,3031,3202,3107,96,940,500,2320,5,1,17100000,581,-21.12,0.37,12,15.17,-161.00,9223.00,4175,20240830,-18.56,2780,20241227,22.30,4080,-16.67,20250206,2850,19.30,20250102,4175,-18.56,20240830,2780,22.30,20241227,0.57,N,033560,500,96 억,,64294,N,N,0,N,00,N 20250206,150356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,255,2,8.11,9457416580,2533785,15786.82,3190,4080,3185,4085,2205,3145,3732.53,0.38,0,-2106,3221,3182,3126,3087,3031,3202,3107,96,940,500,2320,5,1,17100000,581,-21.12,0.37,12,14.82,-161.00,9223.00,4175,20240830,-18.56,2780,20241227,22.30,4080,-16.67,20250206,2850,19.30,20250102,4175,-18.56,20240830,2780,22.30,20241227,0.57,N,033560,500,96 억,,64294,N,N,0,N,00,N 20250206,140358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,315,2,10.02,9222168770,2465128,15359.05,3190,4080,3185,4085,2205,3145,3741.05,0.38,0,-4378,3221,3182,3126,3087,3031,3202,3107,96,940,500,2320,5,1,17100000,592,-21.49,0.38,12,14.42,-161.00,9223.00,4175,20240830,-17.13,2780,20241227,24.46,4080,-15.20,20250206,2850,21.40,20250102,4175,-17.13,20240830,2780,24.46,20241227,0.57,N,033560,500,96 억,,64294,N,N,0,N,00,N diff --git a/033640/price/prices-20250201.csv b/033640/price/prices-20250201.csv index 46b64fbdd093..d963aa678ff6 100644 --- a/033640/price/prices-20250201.csv +++ b/033640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160403,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8160,1180,2,16.91,3819483220,489859,1024.15,6880,8200,6850,9070,4890,6980,7793.30,7.46,0,40990,7186,7082,6886,6782,6586,7135,6835,116,2090,500,5160,10,1,23059202,1882,-1.91,1.20,12,2.12,-4270.00,6811.00,21850,20240312,-62.65,5940,20241209,37.37,8200,-0.49,20250207,6350,28.50,20250102,21850,-62.65,20240312,5940,37.37,20241209,0.28,N,033640,500,116 억,,1719592,N,N,1018,N,00,N +20250207,150405,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8170,1190,2,17.05,3485613770,448778,938.26,6880,8200,6850,9070,4890,6980,7766.90,7.46,0,39818,7186,7082,6886,6782,6586,7135,6835,116,2090,500,5160,10,1,23059202,1884,-1.91,1.20,12,1.95,-4270.00,6811.00,21850,20240312,-62.61,5940,20241209,37.54,8200,-0.37,20250207,6350,28.66,20250102,21850,-62.61,20240312,5940,37.54,20241209,0.28,N,033640,500,116 억,,1719592,N,N,588,N,00,N +20250207,140404,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8080,1100,2,15.76,2611494060,340824,712.56,6880,8100,6850,9070,4890,6980,7662.30,7.46,0,40617,7186,7082,6886,6782,6586,7135,6835,116,2090,500,5160,10,1,23059202,1863,-1.89,1.19,12,1.48,-4270.00,6811.00,21850,20240312,-63.02,5940,20241209,36.03,8100,-0.25,20250207,6350,27.24,20250102,21850,-63.02,20240312,5940,36.03,20241209,0.28,N,033640,500,116 억,,1719592,N,N,588,N,00,N +20250207,130403,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7770,790,2,11.32,1916757900,252961,528.86,6880,7920,6850,9070,4890,6980,7577.29,7.46,0,24730,7186,7082,6886,6782,6586,7135,6835,116,2090,500,5160,10,1,23059202,1792,-1.82,1.14,12,1.10,-4270.00,6811.00,21850,20240312,-64.44,5940,20241209,30.81,7920,-1.89,20250207,6350,22.36,20250102,21850,-64.44,20240312,5940,30.81,20241209,0.28,N,033640,500,116 억,,1719592,N,N,588,N,00,N +20250207,120403,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7730,750,2,10.74,1445976280,192169,401.77,6880,7920,6850,9070,4890,6980,7524.50,7.46,0,13822,7186,7082,6886,6782,6586,7135,6835,116,2090,500,5160,10,1,23059202,1782,-1.81,1.13,12,0.83,-4270.00,6811.00,21850,20240312,-64.62,5940,20241209,30.13,7920,-2.40,20250207,6350,21.73,20250102,21850,-64.62,20240312,5940,30.13,20241209,0.28,N,033640,500,116 억,,1719592,N,N,588,N,00,N +20250207,110402,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7200,220,2,3.15,327233260,46104,96.39,6880,7240,6850,9070,4890,6980,7097.72,7.46,0,8094,7186,7082,6886,6782,6586,7135,6835,116,2090,500,5160,10,1,23059202,1660,-1.69,1.06,12,0.20,-4270.00,6811.00,21850,20240312,-67.05,5940,20241209,21.21,7700,-6.49,20250108,6350,13.39,20250102,21850,-67.05,20240312,5940,21.21,20241209,0.28,N,033640,500,116 억,,1719592,N,N,588,N,00,N +20250207,100402,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7150,170,2,2.44,222790200,31540,65.94,6880,7230,6850,9070,4890,6980,7063.73,7.46,0,4753,7186,7082,6886,6782,6586,7135,6835,116,2090,500,5160,10,1,23059202,1649,-1.67,1.05,12,0.14,-4270.00,6811.00,21850,20240312,-67.28,5940,20241209,20.37,7700,-7.14,20250108,6350,12.60,20250102,21850,-67.28,20240312,5940,20.37,20241209,0.28,N,033640,500,116 억,,1719592,N,N,588,N,00,N +20250207,090405,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6870,-110,5,-1.58,11585030,1685,3.52,6880,6920,6850,9070,4890,6980,6875.39,7.46,0,-298,7186,7082,6886,6782,6586,7135,6835,116,2090,500,5160,10,1,23059202,1584,-1.61,1.01,12,0.01,-4270.00,6811.00,21850,20240312,-68.56,5940,20241209,15.66,7700,-10.78,20250108,6350,8.19,20250102,21850,-68.56,20240312,5940,15.66,20241209,0.28,N,033640,500,116 억,,1719592,N,N,588,N,00,N 20250206,160355,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6980,280,2,4.18,321591960,47163,120.26,6780,6990,6690,8710,4690,6700,6818.63,7.37,0,7505,6866,6782,6666,6582,6466,6825,6625,116,2010,500,4950,10,1,23059202,1610,-1.63,1.02,12,0.20,-4270.00,6811.00,21850,20240312,-68.05,5940,20241209,17.51,7700,-9.35,20250108,6350,9.92,20250102,21850,-68.05,20240312,5940,17.51,20241209,0.28,N,033640,500,116 억,,1700602,N,N,588,N,00,N 20250206,150356,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6910,210,2,3.13,289246270,42519,108.42,6780,6950,6690,8710,4690,6700,6802.76,7.37,0,7283,6866,6782,6666,6582,6466,6825,6625,116,2010,500,4950,10,1,23059202,1593,-1.62,1.01,12,0.18,-4270.00,6811.00,21850,20240312,-68.38,5940,20241209,16.33,7700,-10.26,20250108,6350,8.82,20250102,21850,-68.38,20240312,5940,16.33,20241209,0.28,N,033640,500,116 억,,1700602,N,N,185,N,00,N 20250206,140358,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6810,110,2,1.64,183653140,27100,69.10,6780,6850,6690,8710,4690,6700,6776.87,7.37,0,-1214,6866,6782,6666,6582,6466,6825,6625,116,2010,500,4950,10,1,23059202,1570,-1.59,1.00,12,0.12,-4270.00,6811.00,21850,20240312,-68.83,5940,20241209,14.65,7700,-11.56,20250108,6350,7.24,20250102,21850,-68.83,20240312,5940,14.65,20241209,0.28,N,033640,500,116 억,,1700602,N,N,185,N,00,N diff --git a/033780/price/prices-20250201.csv b/033780/price/prices-20250201.csv index be3b792ee8dd..51fb7af66049 100644 --- a/033780/price/prices-20250201.csv +++ b/033780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160403,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,109200,-3500,5,-3.11,37419637700,344335,200.52,111400,111400,106700,146500,78900,112700,108672.13,44.38,0,-82596,115033,113866,112433,111266,109833,114450,111850,9550,33800,5000,90160,100,1,125362497,136896,16.51,1.40,12,0.27,6615.00,77800.00,126400,20241129,-13.61,83500,20240531,30.78,113900,-4.13,20250203,102500,6.54,20250106,126400,-13.61,20241129,83500,30.78,20240531,0.00,N,033780,5000,9549 억,,55640946,N,N,688,N,00,N +20250207,150405,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108700,-4000,5,-3.55,30997478700,285471,166.24,111400,111400,106700,146500,78900,112700,108583.63,44.38,0,-88543,115033,113866,112433,111266,109833,114450,111850,9550,33800,5000,90160,100,1,125362497,136269,16.43,1.40,12,0.23,6615.00,77800.00,126400,20241129,-14.00,83500,20240531,30.18,113900,-4.57,20250203,102500,6.05,20250106,126400,-14.00,20241129,83500,30.18,20240531,0.00,N,033780,5000,9549 억,,55640946,N,N,146,N,00,N +20250207,140404,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108700,-4000,5,-3.55,26765097200,246561,143.58,111400,111400,106700,146500,78900,112700,108553.65,44.38,0,-76746,115033,113866,112433,111266,109833,114450,111850,9550,33800,5000,90160,100,1,125362497,136269,16.43,1.40,12,0.20,6615.00,77800.00,126400,20241129,-14.00,83500,20240531,30.18,113900,-4.57,20250203,102500,6.05,20250106,126400,-14.00,20241129,83500,30.18,20240531,0.00,N,033780,5000,9549 억,,55640946,N,N,146,N,00,N +20250207,130403,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108900,-3800,5,-3.37,23610597900,217568,126.70,111400,111400,106700,146500,78900,112700,108520.54,44.38,0,-66074,115033,113866,112433,111266,109833,114450,111850,9550,33800,5000,90160,100,1,125362497,136520,16.46,1.40,12,0.17,6615.00,77800.00,126400,20241129,-13.84,83500,20240531,30.42,113900,-4.39,20250203,102500,6.24,20250106,126400,-13.84,20241129,83500,30.42,20240531,0.00,N,033780,5000,9549 억,,55640946,N,N,146,N,00,N +20250207,120403,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,109600,-3100,5,-2.75,19556275100,180439,105.08,111400,111400,106700,146500,78900,112700,108381.64,44.38,0,-52602,115033,113866,112433,111266,109833,114450,111850,9550,33800,5000,90160,100,1,125362497,137397,16.57,1.41,12,0.14,6615.00,77800.00,126400,20241129,-13.29,83500,20240531,31.26,113900,-3.78,20250203,102500,6.93,20250106,126400,-13.29,20241129,83500,31.26,20240531,0.00,N,033780,5000,9549 억,,55640946,N,N,146,N,00,N +20250207,110402,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108900,-3800,5,-3.37,16551179000,152958,89.07,111400,111400,106700,146500,78900,112700,108207.34,44.38,0,-48821,115033,113866,112433,111266,109833,114450,111850,9550,33800,5000,90160,100,1,125362497,136520,16.46,1.40,12,0.12,6615.00,77800.00,126400,20241129,-13.84,83500,20240531,30.42,113900,-4.39,20250203,102500,6.24,20250106,126400,-13.84,20241129,83500,30.42,20240531,0.00,N,033780,5000,9549 억,,55640946,N,N,146,N,00,N +20250207,100402,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108200,-4500,5,-3.99,11972886200,110804,64.52,111400,111400,106700,146500,78900,112700,108054.64,44.38,0,-41540,115033,113866,112433,111266,109833,114450,111850,9550,33800,5000,90160,100,1,125362497,135642,16.36,1.39,12,0.09,6615.00,77800.00,126400,20241129,-14.40,83500,20240531,29.58,113900,-5.00,20250203,102500,5.56,20250106,126400,-14.40,20241129,83500,29.58,20240531,0.00,N,033780,5000,9549 억,,55640946,N,N,146,N,00,N +20250207,090405,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,109200,-3500,5,-3.11,1255686200,11334,6.60,111400,111400,109100,146500,78900,112700,110789.32,44.38,0,-5953,115033,113866,112433,111266,109833,114450,111850,9550,33800,5000,90160,100,1,125362497,136896,16.51,1.40,12,0.01,6615.00,77800.00,126400,20241129,-13.61,83500,20240531,30.78,113900,-4.13,20250203,102500,6.54,20250106,126400,-13.61,20241129,83500,30.78,20240531,0.00,N,033780,5000,9549 억,,55640946,N,N,146,N,00,N 20250206,160355,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,112700,1700,2,1.53,17349461500,154127,94.64,111000,113600,111000,144300,77700,111000,112565.70,44.40,0,-23596,114066,112532,111466,109932,108866,113300,110700,9550,33300,5000,88800,100,1,125362497,141284,17.04,1.45,12,0.12,6615.00,77800.00,126400,20241129,-10.84,83500,20240531,34.97,113900,-1.05,20250203,102500,9.95,20250106,126400,-10.84,20241129,83500,34.97,20240531,0.00,N,033780,5000,9549 억,,55662489,N,N,122,N,00,N 20250206,150356,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,111900,900,2,0.81,13400483300,119041,73.10,111000,113600,111000,144300,77700,111000,112570.32,44.40,0,-20895,114066,112532,111466,109932,108866,113300,110700,9550,33300,5000,88800,100,1,125362497,140281,16.92,1.44,12,0.09,6615.00,77800.00,126400,20241129,-11.47,83500,20240531,34.01,113900,-1.76,20250203,102500,9.17,20250106,126400,-11.47,20241129,83500,34.01,20240531,0.00,N,033780,5000,9549 억,,55662489,N,N,1513,N,00,N 20250206,140358,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,112100,1100,2,0.99,12051433400,106981,65.69,111000,113600,111000,144300,77700,111000,112650.22,44.40,0,-20443,114066,112532,111466,109932,108866,113300,110700,9550,33300,5000,88800,100,1,125362497,140531,16.95,1.44,12,0.09,6615.00,77800.00,126400,20241129,-11.31,83500,20240531,34.25,113900,-1.58,20250203,102500,9.37,20250106,126400,-11.31,20241129,83500,34.25,20240531,0.00,N,033780,5000,9549 억,,55662489,N,N,1513,N,00,N diff --git a/033790/price/prices-20250201.csv b/033790/price/prices-20250201.csv index bfa5505fe136..b6b72e4fde00 100644 --- a/033790/price/prices-20250201.csv +++ b/033790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4645,45,2,0.98,465060170,100683,58.49,4570,4745,4540,5980,3220,4600,4619.00,33.95,0,-5051,4846,4722,4636,4512,4426,4680,4470,114,1380,500,2850,5,1,22822800,1060,-40.75,3.64,12,0.44,-114.00,1277.00,17410,20240801,-73.32,1125,20240220,312.89,6960,-33.26,20250120,4540,2.31,20250207,17410,-73.32,20240801,1125,312.89,20240220,0.24,N,033790,500,114 억,,7747834,N,N,0,N,00,N +20250207,150406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4660,60,2,1.30,431863920,93527,54.33,4570,4745,4540,5980,3220,4600,4617.54,33.95,0,-2062,4846,4722,4636,4512,4426,4680,4470,114,1380,500,2850,5,1,22822800,1064,-40.88,3.65,12,0.41,-114.00,1277.00,17410,20240801,-73.23,1125,20240220,314.22,6960,-33.05,20250120,4540,2.64,20250207,17410,-73.23,20240801,1125,314.22,20240220,0.24,N,033790,500,114 억,,7747834,N,N,0,N,00,N +20250207,140404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4640,40,2,0.87,322439165,70019,40.67,4570,4745,4540,5980,3220,4600,4605.03,33.95,0,-2930,4846,4722,4636,4512,4426,4680,4470,114,1380,500,2850,5,1,22822800,1059,-40.70,3.63,12,0.31,-114.00,1277.00,17410,20240801,-73.35,1125,20240220,312.44,6960,-33.33,20250120,4540,2.20,20250207,17410,-73.35,20240801,1125,312.44,20240220,0.24,N,033790,500,114 억,,7747834,N,N,0,N,00,N +20250207,130403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4590,-10,5,-0.22,259171360,56301,32.70,4570,4745,4540,5980,3220,4600,4603.32,33.95,0,-3413,4846,4722,4636,4512,4426,4680,4470,114,1380,500,2850,5,1,22822800,1048,-40.26,3.59,12,0.25,-114.00,1277.00,17410,20240801,-73.64,1125,20240220,308.00,6960,-34.05,20250120,4540,1.10,20250207,17410,-73.64,20240801,1125,308.00,20240220,0.24,N,033790,500,114 억,,7747834,N,N,0,N,00,N +20250207,120403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,0,3,0.00,211542705,45908,26.67,4570,4745,4540,5980,3220,4600,4607.98,33.95,0,772,4846,4722,4636,4512,4426,4680,4470,114,1380,500,2850,5,1,22822800,1050,-40.35,3.60,12,0.20,-114.00,1277.00,17410,20240801,-73.58,1125,20240220,308.89,6960,-33.91,20250120,4540,1.32,20250207,17410,-73.58,20240801,1125,308.89,20240220,0.24,N,033790,500,114 억,,7747834,N,N,0,N,00,N +20250207,110402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4620,20,2,0.43,165328735,35881,20.84,4570,4745,4540,5980,3220,4600,4607.70,33.95,0,-1001,4846,4722,4636,4512,4426,4680,4470,114,1380,500,2850,5,1,22822800,1054,-40.53,3.62,12,0.16,-114.00,1277.00,17410,20240801,-73.46,1125,20240220,310.67,6960,-33.62,20250120,4540,1.76,20250207,17410,-73.46,20240801,1125,310.67,20240220,0.24,N,033790,500,114 억,,7747834,N,N,0,N,00,N +20250207,100403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4590,-10,5,-0.22,122632440,26621,15.46,4570,4745,4540,5980,3220,4600,4606.61,33.95,0,-824,4846,4722,4636,4512,4426,4680,4470,114,1380,500,2850,5,1,22822800,1048,-40.26,3.59,12,0.12,-114.00,1277.00,17410,20240801,-73.64,1125,20240220,308.00,6960,-34.05,20250120,4540,1.10,20250207,17410,-73.64,20240801,1125,308.00,20240220,0.24,N,033790,500,114 억,,7747834,N,N,0,N,00,N +20250207,090405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4650,50,2,1.09,4376135,955,0.55,4570,4650,4570,5980,3220,4600,4581.67,33.95,0,-72,4846,4722,4636,4512,4426,4680,4470,114,1380,500,2850,5,1,22822800,1061,-40.79,3.64,12,0.00,-114.00,1277.00,17410,20240801,-73.29,1125,20240220,313.33,6960,-33.19,20250120,4550,2.20,20250206,17410,-73.29,20240801,1125,313.33,20240220,0.24,N,033790,500,114 억,,7747834,N,N,0,N,00,N 20250206,160355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,-160,5,-3.36,790094605,170161,218.15,4710,4760,4550,6180,3335,4760,4643.22,33.94,0,-6567,4906,4832,4766,4692,4626,4870,4730,114,1420,500,2950,5,1,22822800,1050,-40.35,3.60,12,0.75,-114.00,1277.00,17410,20240801,-73.58,1125,20240220,308.89,6960,-33.91,20250120,4550,1.10,20250206,17410,-73.58,20240801,1125,308.89,20240220,0.23,N,033790,500,114 억,,7745765,N,N,0,N,00,N 20250206,150357,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4620,-140,5,-2.94,757378600,163058,209.05,4710,4760,4550,6180,3335,4760,4644.84,33.94,0,-3487,4906,4832,4766,4692,4626,4870,4730,114,1420,500,2950,5,1,22822800,1054,-40.53,3.62,12,0.71,-114.00,1277.00,17410,20240801,-73.46,1125,20240220,310.67,6960,-33.62,20250120,4550,1.54,20250206,17410,-73.46,20240801,1125,310.67,20240220,0.23,N,033790,500,114 억,,7745765,N,N,0,N,00,N 20250206,140359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,-160,5,-3.36,628254215,134883,172.92,4710,4760,4570,6180,3335,4760,4657.77,33.94,0,3618,4906,4832,4766,4692,4626,4870,4730,114,1420,500,2950,5,1,22822800,1050,-40.35,3.60,12,0.59,-114.00,1277.00,17410,20240801,-73.58,1125,20240220,308.89,6960,-33.91,20250120,4570,0.66,20250206,17410,-73.58,20240801,1125,308.89,20240220,0.23,N,033790,500,114 억,,7745765,N,N,0,N,00,N diff --git a/033830/price/prices-20250201.csv b/033830/price/prices-20250201.csv index ed10ea739f05..72dd61aa9f0e 100644 --- a/033830/price/prices-20250201.csv +++ b/033830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,793,-9,5,-1.12,86376264,109305,143.36,800,805,784,1042,562,802,790.23,0.00,0,3,812,806,802,796,792,805,795,500,240,500,570,1,1,100000000,793,12.79,0.61,12,0.11,62.00,1302.00,1028,20241216,-22.86,684,20240909,15.94,932,-14.91,20250120,784,1.15,20250207,1028,-22.86,20241216,684,15.94,20240909,1.13,N,033830,500,500 억,,0,N,N,0,N,00,N +20250207,150406,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,790,-12,5,-1.50,80982043,102486,134.42,800,805,784,1042,562,802,790.18,0.00,0,3,812,806,802,796,792,805,795,500,240,500,570,1,1,100000000,790,12.74,0.61,12,0.10,62.00,1302.00,1028,20241216,-23.15,684,20240909,15.50,932,-15.24,20250120,784,0.77,20250207,1028,-23.15,20241216,684,15.50,20240909,1.13,N,033830,500,500 억,,0,N,N,0,N,00,N +20250207,140404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,794,-8,5,-1.00,42167295,53197,69.77,800,805,787,1042,562,802,792.66,0.00,0,3,812,806,802,796,792,805,795,500,240,500,570,1,1,100000000,794,12.81,0.61,12,0.05,62.00,1302.00,1028,20241216,-22.76,684,20240909,16.08,932,-14.81,20250120,787,0.89,20250207,1028,-22.76,20241216,684,16.08,20240909,1.13,N,033830,500,500 억,,0,N,N,0,N,00,N +20250207,130403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,790,-12,5,-1.50,34515527,43506,57.06,800,805,787,1042,562,802,793.35,0.00,0,3,812,806,802,796,792,805,795,500,240,500,570,1,1,100000000,790,12.74,0.61,12,0.04,62.00,1302.00,1028,20241216,-23.15,684,20240909,15.50,932,-15.24,20250120,787,0.38,20250207,1028,-23.15,20241216,684,15.50,20240909,1.13,N,033830,500,500 억,,0,N,N,0,N,00,N +20250207,120404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,794,-8,5,-1.00,25358210,31916,41.86,800,805,787,1042,562,802,794.53,0.00,0,3,812,806,802,796,792,805,795,500,240,500,570,1,1,100000000,794,12.81,0.61,12,0.03,62.00,1302.00,1028,20241216,-22.76,684,20240909,16.08,932,-14.81,20250120,787,0.89,20250207,1028,-22.76,20241216,684,16.08,20240909,1.13,N,033830,500,500 억,,0,N,N,0,N,00,N +20250207,110403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,797,-5,5,-0.62,17864405,22462,29.46,800,805,787,1042,562,802,795.32,0.00,0,3,812,806,802,796,792,805,795,500,240,500,570,1,1,100000000,797,12.85,0.61,12,0.02,62.00,1302.00,1028,20241216,-22.47,684,20240909,16.52,932,-14.48,20250120,787,1.27,20250207,1028,-22.47,20241216,684,16.52,20240909,1.13,N,033830,500,500 억,,0,N,N,0,N,00,N +20250207,100403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,799,-3,5,-0.37,8081642,10111,13.26,800,805,797,1042,562,802,799.29,0.00,0,0,812,806,802,796,792,805,795,500,240,500,570,1,1,100000000,799,12.89,0.61,12,0.01,62.00,1302.00,1028,20241216,-22.28,684,20240909,16.81,932,-14.27,20250120,790,1.14,20250205,1028,-22.28,20241216,684,16.81,20240909,1.13,N,033830,500,500 억,,0,N,N,0,N,00,N +20250207,090405,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,802,0,3,0.00,126416,158,0.21,800,802,800,1042,562,802,800.10,0.00,0,0,812,806,802,796,792,805,795,500,240,500,570,1,1,100000000,802,12.94,0.62,12,0.00,62.00,1302.00,1028,20241216,-21.98,684,20240909,17.25,932,-13.95,20250120,790,1.52,20250205,1028,-21.98,20241216,684,17.25,20240909,1.13,N,033830,500,500 억,,0,N,N,0,N,00,N 20250206,160356,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,802,2,2,0.25,61025288,75945,46.61,804,808,798,1040,560,800,803.55,0.00,0,0,812,806,798,792,784,809,795,500,240,500,570,1,1,100000000,802,12.94,0.62,12,0.08,62.00,1302.00,1028,20241216,-21.98,684,20240909,17.25,932,-13.95,20250120,790,1.52,20250205,1028,-21.98,20241216,684,17.25,20240909,1.12,N,033830,500,500 억,,0,N,N,0,N,00,N 20250206,150357,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,806,6,2,0.75,57555442,71617,43.95,804,808,798,1040,560,800,803.66,0.00,0,0,812,806,798,792,784,809,795,500,240,500,570,1,1,100000000,806,13.00,0.62,12,0.07,62.00,1302.00,1028,20241216,-21.60,684,20240909,17.84,932,-13.52,20250120,790,2.03,20250205,1028,-21.60,20241216,684,17.84,20240909,1.12,N,033830,500,500 억,,0,N,N,0,N,00,N 20250206,140359,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,804,4,2,0.50,54586510,67922,41.69,804,808,798,1040,560,800,803.66,0.00,0,0,812,806,798,792,784,809,795,500,240,500,570,1,1,100000000,804,12.97,0.62,12,0.07,62.00,1302.00,1028,20241216,-21.79,684,20240909,17.54,932,-13.73,20250120,790,1.77,20250205,1028,-21.79,20241216,684,17.54,20240909,1.12,N,033830,500,500 억,,0,N,N,0,N,00,N diff --git a/033920/price/prices-20250201.csv b/033920/price/prices-20250201.csv index 34f37998c1d4..f4aed74271bf 100644 --- a/033920/price/prices-20250201.csv +++ b/033920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160404,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6240,-50,5,-0.79,242613360,38745,60.39,6220,6330,6200,8170,4410,6290,6261.80,1.25,0,-15067,6590,6440,6310,6160,6030,6515,6235,57,1880,200,4650,10,1,28500000,1778,2.72,0.32,12,0.14,2296.00,19696.00,7370,20240619,-15.33,4820,20240126,29.46,6570,-5.02,20250108,5850,6.67,20250113,7370,-15.33,20240619,4990,25.05,20240306,0.65,N,033920,200,57 억,,357587,N,N,2,N,00,N +20250207,150406,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6230,-60,5,-0.95,237290170,37891,59.06,6220,6330,6200,8170,4410,6290,6262.44,1.25,0,-14631,6590,6440,6310,6160,6030,6515,6235,57,1880,200,4650,10,1,28500000,1776,2.71,0.32,12,0.13,2296.00,19696.00,7370,20240619,-15.47,4820,20240126,29.25,6570,-5.18,20250108,5850,6.50,20250113,7370,-15.47,20240619,4990,24.85,20240306,0.65,N,033920,200,57 억,,357587,N,N,13,N,00,N +20250207,140405,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6230,-60,5,-0.95,229878120,36703,57.21,6220,6330,6200,8170,4410,6290,6263.20,1.25,0,-14238,6590,6440,6310,6160,6030,6515,6235,57,1880,200,4650,10,1,28500000,1776,2.71,0.32,12,0.13,2296.00,19696.00,7370,20240619,-15.47,4820,20240126,29.25,6570,-5.18,20250108,5850,6.50,20250113,7370,-15.47,20240619,4990,24.85,20240306,0.65,N,033920,200,57 억,,357587,N,N,13,N,00,N +20250207,130404,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6250,-40,5,-0.64,204458060,32622,50.85,6220,6330,6200,8170,4410,6290,6267.49,1.25,0,-13499,6590,6440,6310,6160,6030,6515,6235,57,1880,200,4650,10,1,28500000,1781,2.72,0.32,12,0.11,2296.00,19696.00,7370,20240619,-15.20,4820,20240126,29.67,6570,-4.87,20250108,5850,6.84,20250113,7370,-15.20,20240619,4990,25.25,20240306,0.65,N,033920,200,57 억,,357587,N,N,13,N,00,N +20250207,120404,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6260,-30,5,-0.48,174506060,27846,43.41,6220,6330,6200,8170,4410,6290,6266.83,1.25,0,-12842,6590,6440,6310,6160,6030,6515,6235,57,1880,200,4650,10,1,28500000,1784,2.73,0.32,12,0.10,2296.00,19696.00,7370,20240619,-15.06,4820,20240126,29.88,6570,-4.72,20250108,5850,7.01,20250113,7370,-15.06,20240619,4990,25.45,20240306,0.65,N,033920,200,57 억,,357587,N,N,13,N,00,N +20250207,110403,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6230,-60,5,-0.95,70465880,11310,17.63,6220,6330,6200,8170,4410,6290,6230.40,1.25,0,-5885,6590,6440,6310,6160,6030,6515,6235,57,1880,200,4650,10,1,28500000,1776,2.71,0.32,12,0.04,2296.00,19696.00,7370,20240619,-15.47,4820,20240126,29.25,6570,-5.18,20250108,5850,6.50,20250113,7370,-15.47,20240619,4990,24.85,20240306,0.65,N,033920,200,57 억,,357587,N,N,13,N,00,N +20250207,100403,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6230,-60,5,-0.95,62530460,10034,15.64,6220,6330,6200,8170,4410,6290,6231.86,1.25,0,-4992,6590,6440,6310,6160,6030,6515,6235,57,1880,200,4650,10,1,28500000,1776,2.71,0.32,12,0.04,2296.00,19696.00,7370,20240619,-15.47,4820,20240126,29.25,6570,-5.18,20250108,5850,6.50,20250113,7370,-15.47,20240619,4990,24.85,20240306,0.65,N,033920,200,57 억,,357587,N,N,13,N,00,N +20250207,090406,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6260,-30,5,-0.48,1009110,162,0.25,6220,6270,6220,8170,4410,6290,6229.07,1.25,0,-83,6590,6440,6310,6160,6030,6515,6235,57,1880,200,4650,10,1,28500000,1784,2.73,0.32,12,0.00,2296.00,19696.00,7370,20240619,-15.06,4820,20240126,29.88,6570,-4.72,20250108,5850,7.01,20250113,7370,-15.06,20240619,4990,25.45,20240306,0.65,N,033920,200,57 억,,357587,N,N,13,N,00,N 20250206,160356,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6290,60,2,0.96,408765750,64150,308.81,6180,6460,6180,8090,4370,6230,6372.04,1.21,0,16797,6316,6272,6196,6152,6076,6295,6175,57,1860,200,4610,10,1,28500000,1793,2.74,0.32,12,0.23,2296.00,19696.00,7370,20240619,-14.65,4800,20240124,31.04,6570,-4.26,20250108,5850,7.52,20250113,7370,-14.65,20240619,4990,26.05,20240306,0.64,N,033920,200,57 억,,345549,N,N,13,N,00,N 20250206,150357,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6340,110,2,1.77,383620550,60157,289.59,6180,6460,6180,8090,4370,6230,6376.99,1.21,0,18944,6316,6272,6196,6152,6076,6295,6175,57,1860,200,4610,10,1,28500000,1807,2.76,0.32,12,0.21,2296.00,19696.00,7370,20240619,-13.98,4800,20240124,32.08,6570,-3.50,20250108,5850,8.38,20250113,7370,-13.98,20240619,4990,27.05,20240306,0.64,N,033920,200,57 억,,345549,N,N,10,N,00,N 20250206,140359,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6340,110,2,1.77,378498720,59346,285.69,6180,6460,6180,8090,4370,6230,6377.83,1.21,0,19131,6316,6272,6196,6152,6076,6295,6175,57,1860,200,4610,10,1,28500000,1807,2.76,0.32,12,0.21,2296.00,19696.00,7370,20240619,-13.98,4800,20240124,32.08,6570,-3.50,20250108,5850,8.38,20250113,7370,-13.98,20240619,4990,27.05,20240306,0.64,N,033920,200,57 억,,345549,N,N,10,N,00,N diff --git a/034020/price/prices-20250201.csv b/034020/price/prices-20250201.csv index 3910ef7b06f5..84dae3cb5fd9 100644 --- a/034020/price/prices-20250201.csv +++ b/034020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160404,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23200,-800,5,-3.33,203133737250,8769689,159.54,23250,23650,22700,31200,16800,24000,23161.80,24.54,0,361235,24766,24382,24116,23732,23466,24250,23600,32028,7200,5000,17760,50,1,640561146,148610,266.67,2.09,12,1.37,87.00,11114.00,25150,20250124,-7.75,14300,20240125,62.24,25150,-7.75,20250124,17600,31.82,20250102,25150,-7.75,20250124,14320,62.01,20240417,1.63,N,034020,5000,32028 억,,157163180,N,N,7093,N,00,N +20250207,150406,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23100,-900,5,-3.75,188472996050,8135538,148.01,23250,23650,22700,31200,16800,24000,23165.28,24.54,0,398638,24766,24382,24116,23732,23466,24250,23600,32028,7200,5000,17760,50,1,640561146,147970,265.52,2.08,12,1.27,87.00,11114.00,25150,20250124,-8.15,14300,20240125,61.54,25150,-8.15,20250124,17600,31.25,20250102,25150,-8.15,20250124,14320,61.31,20240417,1.63,N,034020,5000,32028 억,,157163180,N,N,19433,N,00,N +20250207,140405,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23250,-750,5,-3.12,168809156200,7286682,132.56,23250,23650,22700,31200,16800,24000,23165.30,24.54,0,305805,24766,24382,24116,23732,23466,24250,23600,32028,7200,5000,17760,50,1,640561146,148930,267.24,2.09,12,1.14,87.00,11114.00,25150,20250124,-7.55,14300,20240125,62.59,25150,-7.55,20250124,17600,32.10,20250102,25150,-7.55,20250124,14320,62.36,20240417,1.63,N,034020,5000,32028 억,,157163180,N,N,19433,N,00,N +20250207,130404,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23300,-700,5,-2.92,156808448050,6770777,123.18,23250,23650,22700,31200,16800,24000,23157.96,24.54,0,218809,24766,24382,24116,23732,23466,24250,23600,32028,7200,5000,17760,50,1,640561146,149251,267.82,2.10,12,1.06,87.00,11114.00,25150,20250124,-7.36,14300,20240125,62.94,25150,-7.36,20250124,17600,32.39,20250102,25150,-7.36,20250124,14320,62.71,20240417,1.63,N,034020,5000,32028 억,,157163180,N,N,19433,N,00,N +20250207,120404,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23350,-650,5,-2.71,147400715300,6368036,115.85,23250,23650,22700,31200,16800,24000,23145.21,24.54,0,153124,24766,24382,24116,23732,23466,24250,23600,32028,7200,5000,17760,50,1,640561146,149571,268.39,2.10,12,0.99,87.00,11114.00,25150,20250124,-7.16,14300,20240125,63.29,25150,-7.16,20250124,17600,32.67,20250102,25150,-7.16,20250124,14320,63.06,20240417,1.63,N,034020,5000,32028 억,,157163180,N,N,19433,N,00,N +20250207,110403,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23450,-550,5,-2.29,134803977550,5828488,106.04,23250,23650,22700,31200,16800,24000,23126.50,24.54,0,180652,24766,24382,24116,23732,23466,24250,23600,32028,7200,5000,17760,50,1,640561146,150212,269.54,2.11,12,0.91,87.00,11114.00,25150,20250124,-6.76,14300,20240125,63.99,25150,-6.76,20250124,17600,33.24,20250102,25150,-6.76,20250124,14320,63.76,20240417,1.63,N,034020,5000,32028 억,,157163180,N,N,19433,N,00,N +20250207,100403,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23300,-700,5,-2.92,104744887400,4548437,82.75,23250,23450,22700,31200,16800,24000,23025.96,24.54,0,32542,24766,24382,24116,23732,23466,24250,23600,32028,7200,5000,17760,50,1,640561146,149251,267.82,2.10,12,0.71,87.00,11114.00,25150,20250124,-7.36,14300,20240125,62.94,25150,-7.36,20250124,17600,32.39,20250102,25150,-7.36,20250124,14320,62.71,20240417,1.63,N,034020,5000,32028 억,,157163180,N,N,19433,N,00,N +20250207,090406,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23350,-650,5,-2.71,31274846500,1352330,24.60,23250,23450,22800,31200,16800,24000,23118.08,24.54,0,68141,24766,24382,24116,23732,23466,24250,23600,32028,7200,5000,17760,50,1,640561146,149571,268.39,2.10,12,0.21,87.00,11114.00,25150,20250124,-7.16,14300,20240125,63.29,25150,-7.16,20250124,17600,32.67,20250102,25150,-7.16,20250124,14320,63.06,20240417,1.63,N,034020,5000,32028 억,,157163180,N,N,19433,N,00,N 20250206,160356,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24000,50,2,0.21,130285131350,5404082,90.52,24500,24500,23850,31100,16800,23950,24109.57,24.52,0,93950,24983,24466,24083,23566,23183,24275,23375,32028,7150,5000,17720,50,1,640561146,153735,275.86,2.16,12,0.84,87.00,11114.00,25150,20250124,-4.57,14300,20240125,67.83,25150,-4.57,20250124,17600,36.36,20250102,25150,-4.57,20250124,14320,67.60,20240417,1.63,N,034020,5000,32028 억,,157085187,N,N,19433,N,00,N 20250206,150357,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23900,-50,5,-0.21,116923299750,4846703,81.18,24500,24500,23850,31100,16800,23950,24124.30,24.52,0,-58850,24983,24466,24083,23566,23183,24275,23375,32028,7150,5000,17720,50,1,640561146,153094,274.71,2.15,12,0.76,87.00,11114.00,25150,20250124,-4.97,14300,20240125,67.13,25150,-4.97,20250124,17600,35.80,20250102,25150,-4.97,20250124,14320,66.90,20240417,1.63,N,034020,5000,32028 억,,157085187,N,N,2686,N,00,N 20250206,140359,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24000,50,2,0.21,94408584050,3908245,65.47,24500,24500,23900,31100,16800,23950,24156.26,24.52,0,-58882,24983,24466,24083,23566,23183,24275,23375,32028,7150,5000,17720,50,1,640561146,153735,275.86,2.16,12,0.61,87.00,11114.00,25150,20250124,-4.57,14300,20240125,67.83,25150,-4.57,20250124,17600,36.36,20250102,25150,-4.57,20250124,14320,67.60,20240417,1.63,N,034020,5000,32028 억,,157085187,N,N,2686,N,00,N diff --git a/034120/price/prices-20250201.csv b/034120/price/prices-20250201.csv index c3b7e5e46c72..bcb00d6ffb20 100644 --- a/034120/price/prices-20250201.csv +++ b/034120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160404,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,23950,850,2,3.68,8770841200,371105,297.83,23000,25200,22250,30000,16200,23100,23633.94,0.00,0,5138,24166,23632,23216,22682,22266,23425,22475,928,6900,5000,16630,50,1,18551238,4443,9.45,0.51,12,2.00,2534.00,47379.00,30000,20240321,-20.17,14640,20241114,63.59,26250,-8.76,20250115,19980,19.87,20250203,30000,-20.17,20240321,14640,63.59,20241114,2.47,N,034120,5000,927 억,,0,N,N,36,N,00,N +20250207,150406,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,23900,800,2,3.46,8207654200,347472,278.87,23000,25200,22250,30000,16200,23100,23621.20,0.00,0,5053,24166,23632,23216,22682,22266,23425,22475,928,6900,5000,16630,50,1,18551238,4434,9.43,0.50,12,1.87,2534.00,47379.00,30000,20240321,-20.33,14640,20241114,63.25,26250,-8.95,20250115,19980,19.62,20250203,30000,-20.33,20240321,14640,63.25,20241114,2.47,N,034120,5000,927 억,,0,N,N,36,N,00,N +20250207,140405,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,24050,950,2,4.11,7282515550,309055,248.04,23000,25200,22250,30000,16200,23100,23563.97,0.00,0,3145,24166,23632,23216,22682,22266,23425,22475,928,6900,5000,16630,50,1,18551238,4462,9.49,0.51,12,1.67,2534.00,47379.00,30000,20240321,-19.83,14640,20241114,64.28,26250,-8.38,20250115,19980,20.37,20250203,30000,-19.83,20240321,14640,64.28,20241114,2.47,N,034120,5000,927 억,,0,N,N,36,N,00,N +20250207,130404,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,23650,550,2,2.38,3955011150,172127,138.14,23000,23850,22250,30000,16200,23100,22977.21,0.00,0,2119,24166,23632,23216,22682,22266,23425,22475,928,6900,5000,16630,50,1,18551238,4387,9.33,0.50,12,0.93,2534.00,47379.00,30000,20240321,-21.17,14640,20241114,61.54,26250,-9.90,20250115,19980,18.37,20250203,30000,-21.17,20240321,14640,61.54,20241114,2.47,N,034120,5000,927 억,,0,N,N,36,N,00,N +20250207,120404,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,23400,300,2,1.30,3056726200,133984,107.53,23000,23500,22250,30000,16200,23100,22813.90,0.00,0,1230,24166,23632,23216,22682,22266,23425,22475,928,6900,5000,16630,50,1,18551238,4341,9.23,0.49,12,0.72,2534.00,47379.00,30000,20240321,-22.00,14640,20241114,59.84,26250,-10.86,20250115,19980,17.12,20250203,30000,-22.00,20240321,14640,59.84,20241114,2.47,N,034120,5000,927 억,,0,N,N,36,N,00,N +20250207,110403,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,23150,50,2,0.22,2272895350,100380,80.56,23000,23250,22250,30000,16200,23100,22642.45,0.00,0,409,24166,23632,23216,22682,22266,23425,22475,928,6900,5000,16630,50,1,18551238,4295,9.14,0.49,12,0.54,2534.00,47379.00,30000,20240321,-22.83,14640,20241114,58.13,26250,-11.81,20250115,19980,15.87,20250203,30000,-22.83,20240321,14640,58.13,20241114,2.47,N,034120,5000,927 억,,0,N,N,36,N,00,N +20250207,100404,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22500,-600,5,-2.60,1597635800,70880,56.89,23000,23100,22250,30000,16200,23100,22539.22,0.00,0,630,24166,23632,23216,22682,22266,23425,22475,928,6900,5000,16630,50,1,18551238,4174,8.88,0.47,12,0.38,2534.00,47379.00,30000,20240321,-25.00,14640,20241114,53.69,26250,-14.29,20250115,19980,12.61,20250203,30000,-25.00,20240321,14640,53.69,20241114,2.47,N,034120,5000,927 억,,0,N,N,36,N,00,N +20250207,090406,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,23000,-100,5,-0.43,96983050,4218,3.39,23000,23100,22950,30000,16200,23100,22990.06,0.00,0,-217,24166,23632,23216,22682,22266,23425,22475,928,6900,5000,16630,50,1,18551238,4267,9.08,0.49,12,0.02,2534.00,47379.00,30000,20240321,-23.33,14640,20241114,57.10,26250,-12.38,20250115,19980,15.12,20250203,30000,-23.33,20240321,14640,57.10,20241114,2.47,N,034120,5000,927 억,,0,N,N,36,N,00,N 20250206,160356,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,23100,-100,5,-0.43,2875093100,123834,30.50,23300,23750,22800,30150,16250,23200,23218.22,0.00,0,411,24733,23966,22983,22216,21233,24350,22600,928,6950,5000,16700,50,1,18551238,4285,9.12,0.49,12,0.67,2534.00,47379.00,30000,20240321,-23.00,14640,20241114,57.79,26250,-12.00,20250115,19980,15.62,20250203,30000,-23.00,20240321,14640,57.79,20241114,2.60,N,034120,5000,927 억,,0,N,N,36,N,00,N 20250206,150358,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,23200,0,3,0.00,2684345950,115583,28.47,23300,23750,22800,30150,16250,23200,23224.40,0.00,0,237,24733,23966,22983,22216,21233,24350,22600,928,6950,5000,16700,50,1,18551238,4304,9.16,0.49,12,0.62,2534.00,47379.00,30000,20240321,-22.67,14640,20241114,58.47,26250,-11.62,20250115,19980,16.12,20250203,30000,-22.67,20240321,14640,58.47,20241114,2.60,N,034120,5000,927 억,,0,N,N,4330,N,00,N 20250206,140400,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,23200,0,3,0.00,2441498700,105138,25.90,23300,23750,22800,30150,16250,23200,23221.85,0.00,0,115,24733,23966,22983,22216,21233,24350,22600,928,6950,5000,16700,50,1,18551238,4304,9.16,0.49,12,0.57,2534.00,47379.00,30000,20240321,-22.67,14640,20241114,58.47,26250,-11.62,20250115,19980,16.12,20250203,30000,-22.67,20240321,14640,58.47,20241114,2.60,N,034120,5000,927 억,,0,N,N,4330,N,00,N diff --git a/034220/price/prices-20250201.csv b/034220/price/prices-20250201.csv index 6b3e8b46f01c..c320e44ac547 100644 --- a/034220/price/prices-20250201.csv +++ b/034220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160405,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9310,-370,5,-3.82,11105038070,1180254,43.60,9600,9600,9300,12580,6780,9680,9408.85,20.88,0,-336498,10046,9862,9496,9312,8946,9955,9405,25000,2900,5000,7350,10,1,500000000,46550,-1.30,0.49,12,0.24,-7177.00,18988.00,13340,20240711,-30.21,8830,20241209,5.44,9680,-3.82,20250206,8880,4.84,20250203,13340,-30.21,20240711,8830,5.44,20241209,0.62,N,034220,5000,25000 억,,104392434,N,N,2900,N,00,N +20250207,150407,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9310,-370,5,-3.82,9951539330,1056383,39.02,9600,9600,9300,12580,6780,9680,9420.15,20.88,0,-275641,10046,9862,9496,9312,8946,9955,9405,25000,2900,5000,7350,10,1,500000000,46550,-1.30,0.49,12,0.21,-7177.00,18988.00,13340,20240711,-30.21,8830,20241209,5.44,9680,-3.82,20250206,8880,4.84,20250203,13340,-30.21,20240711,8830,5.44,20241209,0.62,N,034220,5000,25000 억,,104392434,N,N,3286,N,00,N +20250207,140406,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9350,-330,5,-3.41,8588515010,910561,33.64,9600,9600,9320,12580,6780,9680,9431.84,20.88,0,-189996,10046,9862,9496,9312,8946,9955,9405,25000,2900,5000,7350,10,1,500000000,46750,-1.30,0.49,12,0.18,-7177.00,18988.00,13340,20240711,-29.91,8830,20241209,5.89,9680,-3.41,20250206,8880,5.29,20250203,13340,-29.91,20240711,8830,5.89,20241209,0.62,N,034220,5000,25000 억,,104392434,N,N,3286,N,00,N +20250207,130405,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9340,-340,5,-3.51,7452066150,788821,29.14,9600,9600,9330,12580,6780,9680,9446.80,20.88,0,-142871,10046,9862,9496,9312,8946,9955,9405,25000,2900,5000,7350,10,1,500000000,46700,-1.30,0.49,12,0.16,-7177.00,18988.00,13340,20240711,-29.99,8830,20241209,5.78,9680,-3.51,20250206,8880,5.18,20250203,13340,-29.99,20240711,8830,5.78,20241209,0.62,N,034220,5000,25000 억,,104392434,N,N,3286,N,00,N +20250207,120405,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9390,-290,5,-3.00,6381599520,674380,24.91,9600,9600,9350,12580,6780,9680,9462.59,20.88,0,-96463,10046,9862,9496,9312,8946,9955,9405,25000,2900,5000,7350,10,1,500000000,46950,-1.31,0.49,12,0.13,-7177.00,18988.00,13340,20240711,-29.61,8830,20241209,6.34,9680,-3.00,20250206,8880,5.74,20250203,13340,-29.61,20240711,8830,6.34,20241209,0.62,N,034220,5000,25000 억,,104392434,N,N,3286,N,00,N +20250207,110404,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9420,-260,5,-2.69,5824819890,615159,22.72,9600,9600,9350,12580,6780,9680,9468.46,20.88,0,-77406,10046,9862,9496,9312,8946,9955,9405,25000,2900,5000,7350,10,1,500000000,47100,-1.31,0.50,12,0.12,-7177.00,18988.00,13340,20240711,-29.39,8830,20241209,6.68,9680,-2.69,20250206,8880,6.08,20250203,13340,-29.39,20240711,8830,6.68,20241209,0.62,N,034220,5000,25000 억,,104392434,N,N,3286,N,00,N +20250207,100404,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9450,-230,5,-2.38,3204496840,336562,12.43,9600,9600,9440,12580,6780,9680,9520.80,20.88,0,-32029,10046,9862,9496,9312,8946,9955,9405,25000,2900,5000,7350,10,1,500000000,47250,-1.32,0.50,12,0.07,-7177.00,18988.00,13340,20240711,-29.16,8830,20241209,7.02,9680,-2.38,20250206,8880,6.42,20250203,13340,-29.16,20240711,8830,7.02,20241209,0.62,N,034220,5000,25000 억,,104392434,N,N,3286,N,00,N +20250207,090406,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9550,-130,5,-1.34,584071310,61011,2.25,9600,9600,9530,12580,6780,9680,9571.45,20.88,0,-3273,10046,9862,9496,9312,8946,9955,9405,25000,2900,5000,7350,10,1,500000000,47750,-1.33,0.50,12,0.01,-7177.00,18988.00,13340,20240711,-28.41,8830,20241209,8.15,9680,-1.34,20250206,8880,7.55,20250203,13340,-28.41,20240711,8830,8.15,20241209,0.62,N,034220,5000,25000 억,,104392434,N,N,3286,N,00,N 20250206,160357,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9680,540,2,5.91,25402123270,2686419,373.67,9190,9680,9130,11880,6400,9140,9455.47,20.89,0,1015885,9273,9206,9153,9086,9033,9240,9120,25000,2740,5000,6940,10,1,500000000,48400,-1.35,0.51,12,0.54,-7177.00,18988.00,13340,20240711,-27.44,8830,20241209,9.63,9680,0.00,20250206,8880,9.01,20250203,13340,-27.44,20240711,8830,9.63,20241209,0.68,N,034220,5000,25000 억,,104460348,N,N,3286,N,00,N 20250206,150358,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9610,470,2,5.14,21475493970,2279438,317.06,9190,9640,9130,11880,6400,9140,9421.40,20.89,0,925265,9273,9206,9153,9086,9033,9240,9120,25000,2740,5000,6940,10,1,500000000,48050,-1.34,0.51,12,0.46,-7177.00,18988.00,13340,20240711,-27.96,8830,20241209,8.83,9640,-0.31,20250206,8880,8.22,20250203,13340,-27.96,20240711,8830,8.83,20241209,0.68,N,034220,5000,25000 억,,104460348,N,N,2054,N,00,N 20250206,140400,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9440,300,2,3.28,12839488910,1375824,191.37,9190,9440,9130,11880,6400,9140,9332.22,20.89,0,511670,9273,9206,9153,9086,9033,9240,9120,25000,2740,5000,6940,10,1,500000000,47200,-1.32,0.50,12,0.28,-7177.00,18988.00,13340,20240711,-29.24,8830,20241209,6.91,9500,-0.63,20250108,8880,6.31,20250203,13340,-29.24,20240711,8830,6.91,20241209,0.68,N,034220,5000,25000 억,,104460348,N,N,2054,N,00,N diff --git a/034230/price/prices-20250201.csv b/034230/price/prices-20250201.csv index 025fd5debffd..fb077c8c145e 100644 --- a/034230/price/prices-20250201.csv +++ b/034230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160405,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,9920,0,3,0.00,1583739060,159775,140.45,9930,9980,9870,12890,6950,9920,9912.28,5.26,0,9865,10033,9976,9933,9876,9833,9955,9855,474,2970,500,7340,10,1,91771623,9104,14.55,0.64,12,0.17,682.00,15585.00,15710,20240502,-36.86,9000,20241115,10.22,10240,-3.12,20250115,9600,3.33,20250110,15710,-36.86,20240502,9000,10.22,20241115,1.29,N,034230,500,474 억,,4829791,N,N,1319,N,00,N +20250207,150407,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,9900,-20,5,-0.20,1446921870,145961,128.30,9930,9980,9870,12890,6950,9920,9913.07,5.26,0,10647,10033,9976,9933,9876,9833,9955,9855,474,2970,500,7340,10,1,91771623,9085,14.52,0.64,12,0.16,682.00,15585.00,15710,20240502,-36.98,9000,20241115,10.00,10240,-3.32,20250115,9600,3.12,20250110,15710,-36.98,20240502,9000,10.00,20241115,1.29,N,034230,500,474 억,,4829791,N,N,1961,N,00,N +20250207,140406,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,9900,-20,5,-0.20,1159695330,116941,102.80,9930,9980,9870,12890,6950,9920,9916.93,5.26,0,9207,10033,9976,9933,9876,9833,9955,9855,474,2970,500,7340,10,1,91771623,9085,14.52,0.64,12,0.13,682.00,15585.00,15710,20240502,-36.98,9000,20241115,10.00,10240,-3.32,20250115,9600,3.12,20250110,15710,-36.98,20240502,9000,10.00,20241115,1.29,N,034230,500,474 억,,4829791,N,N,1961,N,00,N +20250207,130405,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,9970,50,2,0.50,858215110,86565,76.09,9930,9980,9870,12890,6950,9920,9914.11,5.26,0,10725,10033,9976,9933,9876,9833,9955,9855,474,2970,500,7340,10,1,91771623,9150,14.62,0.64,12,0.09,682.00,15585.00,15710,20240502,-36.54,9000,20241115,10.78,10240,-2.64,20250115,9600,3.85,20250110,15710,-36.54,20240502,9000,10.78,20241115,1.29,N,034230,500,474 억,,4829791,N,N,1961,N,00,N +20250207,120405,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,9930,10,2,0.10,690014640,69671,61.24,9930,9960,9870,12890,6950,9920,9903.90,5.26,0,1551,10033,9976,9933,9876,9833,9955,9855,474,2970,500,7340,10,1,91771623,9113,14.56,0.64,12,0.08,682.00,15585.00,15710,20240502,-36.79,9000,20241115,10.33,10240,-3.03,20250115,9600,3.44,20250110,15710,-36.79,20240502,9000,10.33,20241115,1.29,N,034230,500,474 억,,4829791,N,N,1961,N,00,N +20250207,110404,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,9940,20,2,0.20,605483800,61162,53.76,9930,9960,9870,12890,6950,9920,9899.67,5.26,0,-835,10033,9976,9933,9876,9833,9955,9855,474,2970,500,7340,10,1,91771623,9122,14.57,0.64,12,0.07,682.00,15585.00,15710,20240502,-36.73,9000,20241115,10.44,10240,-2.93,20250115,9600,3.54,20250110,15710,-36.73,20240502,9000,10.44,20241115,1.29,N,034230,500,474 억,,4829791,N,N,1961,N,00,N +20250207,100404,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,9880,-40,5,-0.40,425801590,43011,37.81,9930,9960,9870,12890,6950,9920,9899.83,5.26,0,-3663,10033,9976,9933,9876,9833,9955,9855,474,2970,500,7340,10,1,91771623,9067,14.49,0.63,12,0.05,682.00,15585.00,15710,20240502,-37.11,9000,20241115,9.78,10240,-3.52,20250115,9600,2.92,20250110,15710,-37.11,20240502,9000,9.78,20241115,1.29,N,034230,500,474 억,,4829791,N,N,1961,N,00,N +20250207,090407,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,9920,0,3,0.00,19012950,1917,1.69,9930,9930,9900,12890,6950,9920,9918.08,5.26,0,-1183,10033,9976,9933,9876,9833,9955,9855,474,2970,500,7340,10,1,91771623,9104,14.55,0.64,12,0.00,682.00,15585.00,15710,20240502,-36.86,9000,20241115,10.22,10240,-3.12,20250115,9600,3.33,20250110,15710,-36.86,20240502,9000,10.22,20241115,1.29,N,034230,500,474 억,,4829791,N,N,1961,N,00,N 20250206,160357,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,9920,10,2,0.10,1126295020,113512,75.23,9930,9990,9890,12880,6940,9910,9922.26,5.28,0,-5752,10136,10022,9966,9852,9796,9995,9825,474,2970,500,7330,10,1,91771623,9104,14.55,0.64,12,0.12,682.00,15585.00,15710,20240502,-36.86,9000,20241115,10.22,10240,-3.12,20250115,9600,3.33,20250110,15710,-36.86,20240502,9000,10.22,20241115,1.30,N,034230,500,474 억,,4841251,N,N,1961,N,00,N 20250206,150358,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,9900,-10,5,-0.10,1017853950,102583,67.98,9930,9990,9890,12880,6940,9910,9922.25,5.28,0,-2481,10136,10022,9966,9852,9796,9995,9825,474,2970,500,7330,10,1,91771623,9085,14.52,0.64,12,0.11,682.00,15585.00,15710,20240502,-36.98,9000,20241115,10.00,10240,-3.32,20250115,9600,3.12,20250110,15710,-36.98,20240502,9000,10.00,20241115,1.30,N,034230,500,474 억,,4841251,N,N,1409,N,00,N 20250206,140400,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,9920,10,2,0.10,717793310,72288,47.91,9930,9990,9900,12880,6940,9910,9929.63,5.28,0,9163,10136,10022,9966,9852,9796,9995,9825,474,2970,500,7330,10,1,91771623,9104,14.55,0.64,12,0.08,682.00,15585.00,15710,20240502,-36.86,9000,20241115,10.22,10240,-3.12,20250115,9600,3.33,20250110,15710,-36.86,20240502,9000,10.22,20241115,1.30,N,034230,500,474 억,,4841251,N,N,1409,N,00,N diff --git a/034300/price/prices-20250201.csv b/034300/price/prices-20250201.csv index 7da2fe2ac67b..85b013f25658 100644 --- a/034300/price/prices-20250201.csv +++ b/034300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160405,58,100.00,KOSPI,,건설,N,N,N,N, ,N,18160,0,3,0.00,0,0,0.00,0,0,0,23600,12720,18160,0.00,0.97,0,0,18160,18160,18160,18160,18160,18160,18160,388,5440,5000,0,10,1,7760554,1409,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-2.63,9850,20240426,84.37,18220,-0.33,20250116,18100,0.33,20250102,18650,-2.63,20240530,9850,84.37,20240426,0.00,N,034300,5000,388 억,,75358,N,N,0,N,00,N +20250207,150407,58,100.00,KOSPI,,건설,N,N,N,N, ,N,18160,0,3,0.00,0,0,0.00,0,0,0,23600,12720,18160,0.00,0.97,0,0,18160,18160,18160,18160,18160,18160,18160,388,5440,5000,0,10,1,7760554,1409,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-2.63,9850,20240426,84.37,18220,-0.33,20250116,18100,0.33,20250102,18650,-2.63,20240530,9850,84.37,20240426,0.00,N,034300,5000,388 억,,75358,N,N,0,N,00,N +20250207,140406,58,100.00,KOSPI,,건설,N,N,N,N, ,N,18160,0,3,0.00,0,0,0.00,0,0,0,23600,12720,18160,0.00,0.97,0,0,18160,18160,18160,18160,18160,18160,18160,388,5440,5000,0,10,1,7760554,1409,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-2.63,9850,20240426,84.37,18220,-0.33,20250116,18100,0.33,20250102,18650,-2.63,20240530,9850,84.37,20240426,0.00,N,034300,5000,388 억,,75358,N,N,0,N,00,N +20250207,130405,58,100.00,KOSPI,,건설,N,N,N,N, ,N,18160,0,3,0.00,0,0,0.00,0,0,0,23600,12720,18160,0.00,0.97,0,0,18160,18160,18160,18160,18160,18160,18160,388,5440,5000,0,10,1,7760554,1409,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-2.63,9850,20240426,84.37,18220,-0.33,20250116,18100,0.33,20250102,18650,-2.63,20240530,9850,84.37,20240426,0.00,N,034300,5000,388 억,,75358,N,N,0,N,00,N +20250207,120405,58,100.00,KOSPI,,건설,N,N,N,N, ,N,18160,0,3,0.00,0,0,0.00,0,0,0,23600,12720,18160,0.00,0.97,0,0,18160,18160,18160,18160,18160,18160,18160,388,5440,5000,0,10,1,7760554,1409,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-2.63,9850,20240426,84.37,18220,-0.33,20250116,18100,0.33,20250102,18650,-2.63,20240530,9850,84.37,20240426,0.00,N,034300,5000,388 억,,75358,N,N,0,N,00,N +20250207,110404,58,100.00,KOSPI,,건설,N,N,N,N, ,N,18160,0,3,0.00,0,0,0.00,0,0,0,23600,12720,18160,0.00,0.97,0,0,18160,18160,18160,18160,18160,18160,18160,388,5440,5000,0,10,1,7760554,1409,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-2.63,9850,20240426,84.37,18220,-0.33,20250116,18100,0.33,20250102,18650,-2.63,20240530,9850,84.37,20240426,0.00,N,034300,5000,388 억,,75358,N,N,0,N,00,N +20250207,100404,58,100.00,KOSPI,,건설,N,N,N,N, ,N,18160,0,3,0.00,0,0,0.00,0,0,0,23600,12720,18160,0.00,0.97,0,0,18160,18160,18160,18160,18160,18160,18160,388,5440,5000,0,10,1,7760554,1409,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-2.63,9850,20240426,84.37,18220,-0.33,20250116,18100,0.33,20250102,18650,-2.63,20240530,9850,84.37,20240426,0.00,N,034300,5000,388 억,,75358,N,N,0,N,00,N +20250207,090407,58,100.00,KOSPI,,건설,N,N,N,N, ,N,18160,0,3,0.00,0,0,0.00,0,0,0,23600,12720,18160,0.00,0.97,0,0,18160,18160,18160,18160,18160,18160,18160,388,5440,5000,0,10,1,7760554,1409,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-2.63,9850,20240426,84.37,18220,-0.33,20250116,18100,0.33,20250102,18650,-2.63,20240530,9850,84.37,20240426,0.00,N,034300,5000,388 억,,75358,N,N,0,N,00,N 20250206,160357,58,100.00,KOSPI,,건설,N,N,N,N, ,N,18160,0,3,0.00,0,0,0.00,0,0,0,23600,12720,18160,0.00,0.97,0,0,18160,18160,18160,18160,18160,18160,18160,388,5440,5000,0,10,1,7760554,1409,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-2.63,9850,20240426,84.37,18220,-0.33,20250116,18100,0.33,20250102,18650,-2.63,20240530,9850,84.37,20240426,0.00,N,034300,5000,388 억,,75358,N,N,0,N,00,N 20250206,150358,58,100.00,KOSPI,,건설,N,N,N,N, ,N,18160,0,3,0.00,0,0,0.00,0,0,0,23600,12720,18160,0.00,0.97,0,0,18160,18160,18160,18160,18160,18160,18160,388,5440,5000,0,10,1,7760554,1409,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-2.63,9850,20240426,84.37,18220,-0.33,20250116,18100,0.33,20250102,18650,-2.63,20240530,9850,84.37,20240426,0.00,N,034300,5000,388 억,,75358,N,N,0,N,00,N 20250206,140400,58,100.00,KOSPI,,건설,N,N,N,N, ,N,18160,0,3,0.00,0,0,0.00,0,0,0,23600,12720,18160,0.00,0.97,0,0,18160,18160,18160,18160,18160,18160,18160,388,5440,5000,0,10,1,7760554,1409,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-2.63,9850,20240426,84.37,18220,-0.33,20250116,18100,0.33,20250102,18650,-2.63,20240530,9850,84.37,20240426,0.00,N,034300,5000,388 억,,75358,N,N,0,N,00,N diff --git a/034310/price/prices-20250201.csv b/034310/price/prices-20250201.csv index cbff13f3ae6f..169e31b62afd 100644 --- a/034310/price/prices-20250201.csv +++ b/034310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10670,-20,5,-0.19,39159880,3667,26.34,10700,10720,10650,13890,7490,10690,10679.00,11.97,0,-24,10776,10732,10646,10602,10516,10755,10625,189,3200,500,7910,10,1,37128442,3962,103.59,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.46,9950,20240805,7.24,11020,-3.18,20250109,10430,2.30,20250124,13900,-23.24,20240214,9950,7.24,20240805,0.07,N,034310,500,189 억,,4442914,N,N,0,N,00,N +20250207,150407,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10710,20,2,0.19,36849200,3451,24.78,10700,10720,10650,13890,7490,10690,10677.83,11.97,0,43,10776,10732,10646,10602,10516,10755,10625,189,3200,500,7910,10,1,37128442,3976,103.98,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.17,9950,20240805,7.64,11020,-2.81,20250109,10430,2.68,20250124,13900,-22.95,20240214,9950,7.64,20240805,0.07,N,034310,500,189 억,,4442914,N,N,0,N,00,N +20250207,140406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10690,0,3,0.00,10004000,936,6.72,10700,10720,10660,13890,7490,10690,10688.03,11.97,0,-88,10776,10732,10646,10602,10516,10755,10625,189,3200,500,7910,10,1,37128442,3969,103.79,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,11020,-2.99,20250109,10430,2.49,20250124,13900,-23.09,20240214,9950,7.44,20240805,0.07,N,034310,500,189 억,,4442914,N,N,0,N,00,N +20250207,130405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10680,-10,5,-0.09,7383360,691,4.96,10700,10720,10660,13890,7490,10690,10685.04,11.97,0,-23,10776,10732,10646,10602,10516,10755,10625,189,3200,500,7910,10,1,37128442,3965,103.69,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.39,9950,20240805,7.34,11020,-3.09,20250109,10430,2.40,20250124,13900,-23.17,20240214,9950,7.34,20240805,0.07,N,034310,500,189 억,,4442914,N,N,0,N,00,N +20250207,120405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10680,-10,5,-0.09,7073730,662,4.75,10700,10720,10660,13890,7490,10690,10685.39,11.97,0,-3,10776,10732,10646,10602,10516,10755,10625,189,3200,500,7910,10,1,37128442,3965,103.69,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.39,9950,20240805,7.34,11020,-3.09,20250109,10430,2.40,20250124,13900,-23.17,20240214,9950,7.34,20240805,0.07,N,034310,500,189 억,,4442914,N,N,0,N,00,N +20250207,110404,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10690,0,3,0.00,5052630,473,3.40,10700,10720,10660,13890,7490,10690,10682.09,11.97,0,5,10776,10732,10646,10602,10516,10755,10625,189,3200,500,7910,10,1,37128442,3969,103.79,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,11020,-2.99,20250109,10430,2.49,20250124,13900,-23.09,20240214,9950,7.44,20240805,0.07,N,034310,500,189 억,,4442914,N,N,0,N,00,N +20250207,100405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10680,-10,5,-0.09,3397980,318,2.28,10700,10720,10660,13890,7490,10690,10685.47,11.97,0,26,10776,10732,10646,10602,10516,10755,10625,189,3200,500,7910,10,1,37128442,3965,103.69,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.39,9950,20240805,7.34,11020,-3.09,20250109,10430,2.40,20250124,13900,-23.17,20240214,9950,7.34,20240805,0.07,N,034310,500,189 억,,4442914,N,N,0,N,00,N +20250207,090407,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10690,0,3,0.00,128390,12,0.09,10700,10700,10690,13890,7490,10690,10699.17,11.97,0,3,10776,10732,10646,10602,10516,10755,10625,189,3200,500,7910,10,1,37128442,3969,103.79,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,11020,-2.99,20250109,10430,2.49,20250124,13900,-23.09,20240214,9950,7.44,20240805,0.07,N,034310,500,189 억,,4442914,N,N,0,N,00,N 20250206,160357,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10690,110,2,1.04,147951390,13924,92.37,10560,10690,10560,13750,7410,10580,10625.64,11.96,0,2262,10686,10632,10606,10552,10526,10620,10540,189,3170,500,7820,10,1,37128442,3969,103.79,0.51,12,0.04,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,11020,-2.99,20250109,10430,2.49,20250124,13900,-23.09,20240214,9950,7.44,20240805,0.08,N,034310,500,189 억,,4439597,N,N,11,N,00,N 20250206,150359,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10670,90,2,0.85,122606580,11543,76.58,10560,10670,10560,13750,7410,10580,10621.73,11.96,0,1191,10686,10632,10606,10552,10526,10620,10540,189,3170,500,7820,10,1,37128442,3962,103.59,0.51,12,0.03,103.00,21038.00,13940,20240201,-23.46,9950,20240805,7.24,11020,-3.18,20250109,10430,2.30,20250124,13900,-23.24,20240214,9950,7.24,20240805,0.08,N,034310,500,189 억,,4439597,N,N,11,N,00,N 20250206,140401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10660,80,2,0.76,108811670,10249,67.99,10560,10660,10560,13750,7410,10580,10616.81,11.96,0,575,10686,10632,10606,10552,10526,10620,10540,189,3170,500,7820,10,1,37128442,3958,103.50,0.51,12,0.03,103.00,21038.00,13940,20240201,-23.53,9950,20240805,7.14,11020,-3.27,20250109,10430,2.21,20250124,13900,-23.31,20240214,9950,7.14,20240805,0.08,N,034310,500,189 억,,4439597,N,N,11,N,00,N diff --git a/034590/price/prices-20250201.csv b/034590/price/prices-20250201.csv index b16131e958f3..c1f30a1bf314 100644 --- a/034590/price/prices-20250201.csv +++ b/034590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160406,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24200,-50,5,-0.21,25118000,1037,355.14,24350,24350,24200,31500,17000,24250,24221.79,1.86,0,-1,24450,24350,24250,24150,24050,24300,24100,219,7250,5000,17940,50,1,4374754,1059,6.04,0.49,12,0.02,4005.00,49677.00,29800,20240603,-18.79,24000,20250123,0.83,24800,-2.42,20250106,24000,0.83,20250123,29800,-18.79,20240603,24000,0.83,20250123,0.13,N,034590,5000,218 억,,81223,N,N,2,N,00,N +20250207,150408,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24200,-50,5,-0.21,23639200,976,334.25,24350,24350,24200,31500,17000,24250,24220.49,1.86,0,6,24450,24350,24250,24150,24050,24300,24100,219,7250,5000,17940,50,1,4374754,1059,6.04,0.49,12,0.02,4005.00,49677.00,29800,20240603,-18.79,24000,20250123,0.83,24800,-2.42,20250106,24000,0.83,20250123,29800,-18.79,20240603,24000,0.83,20250123,0.13,N,034590,5000,218 억,,81223,N,N,2,N,00,N +20250207,140407,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24200,-50,5,-0.21,18508800,764,261.64,24350,24350,24200,31500,17000,24250,24226.18,1.86,0,6,24450,24350,24250,24150,24050,24300,24100,219,7250,5000,17940,50,1,4374754,1059,6.04,0.49,12,0.02,4005.00,49677.00,29800,20240603,-18.79,24000,20250123,0.83,24800,-2.42,20250106,24000,0.83,20250123,29800,-18.79,20240603,24000,0.83,20250123,0.13,N,034590,5000,218 억,,81223,N,N,2,N,00,N +20250207,130406,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24300,50,2,0.21,8386350,346,118.49,24350,24350,24200,31500,17000,24250,24238.01,1.86,0,-1,24450,24350,24250,24150,24050,24300,24100,219,7250,5000,17940,50,1,4374754,1063,6.07,0.49,12,0.01,4005.00,49677.00,29800,20240603,-18.46,24000,20250123,1.25,24800,-2.02,20250106,24000,1.25,20250123,29800,-18.46,20240603,24000,1.25,20250123,0.13,N,034590,5000,218 억,,81223,N,N,2,N,00,N +20250207,120406,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24300,50,2,0.21,5494650,227,77.74,24350,24350,24200,31500,17000,24250,24205.51,1.86,0,-1,24450,24350,24250,24150,24050,24300,24100,219,7250,5000,17940,50,1,4374754,1063,6.07,0.49,12,0.01,4005.00,49677.00,29800,20240603,-18.46,24000,20250123,1.25,24800,-2.02,20250106,24000,1.25,20250123,29800,-18.46,20240603,24000,1.25,20250123,0.13,N,034590,5000,218 억,,81223,N,N,2,N,00,N +20250207,110405,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24300,50,2,0.21,5446050,225,77.05,24350,24350,24200,31500,17000,24250,24204.67,1.86,0,-1,24450,24350,24250,24150,24050,24300,24100,219,7250,5000,17940,50,1,4374754,1063,6.07,0.49,12,0.01,4005.00,49677.00,29800,20240603,-18.46,24000,20250123,1.25,24800,-2.02,20250106,24000,1.25,20250123,29800,-18.46,20240603,24000,1.25,20250123,0.13,N,034590,5000,218 억,,81223,N,N,2,N,00,N +20250207,100405,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24250,0,3,0.00,5348900,221,75.68,24350,24350,24200,31500,17000,24250,24203.17,1.86,0,0,24450,24350,24250,24150,24050,24300,24100,219,7250,5000,17940,50,1,4374754,1061,6.05,0.49,12,0.01,4005.00,49677.00,29800,20240603,-18.62,24000,20250123,1.04,24800,-2.22,20250106,24000,1.04,20250123,29800,-18.62,20240603,24000,1.04,20250123,0.13,N,034590,5000,218 억,,81223,N,N,2,N,00,N +20250207,090407,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24350,100,2,0.41,24350,1,0.34,24350,24350,24350,31500,17000,24250,24350.00,1.86,0,0,24450,24350,24250,24150,24050,24300,24100,219,7250,5000,17940,50,1,4374754,1065,6.08,0.49,12,0.00,4005.00,49677.00,29800,20240603,-18.29,24000,20250123,1.46,24800,-1.81,20250106,24000,1.46,20250123,29800,-18.29,20240603,24000,1.46,20250123,0.13,N,034590,5000,218 억,,81223,N,N,2,N,00,N 20250206,160358,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24250,50,2,0.21,7082400,292,23.84,24350,24350,24150,31450,16950,24200,24254.79,1.86,0,-8,24400,24300,24200,24100,24000,24300,24100,219,7250,5000,17900,50,1,4374754,1061,6.05,0.49,12,0.01,4005.00,49677.00,29800,20240603,-18.62,24000,20250123,1.04,24800,-2.22,20250106,24000,1.04,20250123,29800,-18.62,20240603,24000,1.04,20250123,0.13,N,034590,5000,218 억,,81224,N,N,2,N,00,N 20250206,150359,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24300,100,2,0.41,6113400,252,20.57,24350,24350,24150,31450,16950,24200,24259.52,1.86,0,-1,24400,24300,24200,24100,24000,24300,24100,219,7250,5000,17900,50,1,4374754,1063,6.07,0.49,12,0.01,4005.00,49677.00,29800,20240603,-18.46,24000,20250123,1.25,24800,-2.02,20250106,24000,1.25,20250123,29800,-18.46,20240603,24000,1.25,20250123,0.13,N,034590,5000,218 억,,81224,N,N,2,N,00,N 20250206,140401,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24300,100,2,0.41,5288900,218,17.80,24350,24350,24150,31450,16950,24200,24261.01,1.86,0,-1,24400,24300,24200,24100,24000,24300,24100,219,7250,5000,17900,50,1,4374754,1063,6.07,0.49,12,0.00,4005.00,49677.00,29800,20240603,-18.46,24000,20250123,1.25,24800,-2.02,20250106,24000,1.25,20250123,29800,-18.46,20240603,24000,1.25,20250123,0.13,N,034590,5000,218 억,,81224,N,N,2,N,00,N diff --git a/034730/price/prices-20250201.csv b/034730/price/prices-20250201.csv index eb1025851954..4ab7eb177f31 100644 --- a/034730/price/prices-20250201.csv +++ b/034730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160406,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,144300,-100,5,-0.07,9440556000,65145,79.06,143000,146400,143000,187700,101100,144400,144916.12,23.94,0,2318,146866,145632,143166,141932,139466,146250,142550,160,43300,200,109740,100,1,72502703,104621,-13.75,0.47,12,0.09,-10496.00,307557.00,212000,20240223,-31.93,127600,20241209,13.09,149500,-3.48,20250120,130700,10.41,20250102,212000,-31.93,20240223,127600,13.09,20241209,0.30,N,034730,200,160 억,,17355483,N,N,925,N,00,N +20250207,150408,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,144500,100,2,0.07,8459954500,58353,70.82,143000,146400,143000,187700,101100,144400,144978.91,23.94,0,2259,146866,145632,143166,141932,139466,146250,142550,160,43300,200,109740,100,1,72502703,104766,-13.77,0.47,12,0.08,-10496.00,307557.00,212000,20240223,-31.84,127600,20241209,13.24,149500,-3.34,20250120,130700,10.56,20250102,212000,-31.84,20240223,127600,13.24,20241209,0.30,N,034730,200,160 억,,17355483,N,N,144,N,00,N +20250207,140407,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,145100,700,2,0.48,7227138600,49835,60.48,143000,146400,143000,187700,101100,144400,145021.34,23.94,0,2299,146866,145632,143166,141932,139466,146250,142550,160,43300,200,109740,100,1,72502703,105201,-13.82,0.47,12,0.07,-10496.00,307557.00,212000,20240223,-31.56,127600,20241209,13.71,149500,-2.94,20250120,130700,11.02,20250102,212000,-31.56,20240223,127600,13.71,20241209,0.30,N,034730,200,160 억,,17355483,N,N,144,N,00,N +20250207,130406,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,145000,600,2,0.42,6112526000,42142,51.15,143000,146400,143000,187700,101100,144400,145045.94,23.94,0,1302,146866,145632,143166,141932,139466,146250,142550,160,43300,200,109740,100,1,72502703,105129,-13.81,0.47,12,0.06,-10496.00,307557.00,212000,20240223,-31.60,127600,20241209,13.64,149500,-3.01,20250120,130700,10.94,20250102,212000,-31.60,20240223,127600,13.64,20241209,0.30,N,034730,200,160 억,,17355483,N,N,144,N,00,N +20250207,120406,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,144900,500,2,0.35,5074570400,34989,42.46,143000,146400,143000,187700,101100,144400,145033.31,23.94,0,-209,146866,145632,143166,141932,139466,146250,142550,160,43300,200,109740,100,1,72502703,105056,-13.81,0.47,12,0.05,-10496.00,307557.00,212000,20240223,-31.65,127600,20241209,13.56,149500,-3.08,20250120,130700,10.86,20250102,212000,-31.65,20240223,127600,13.56,20241209,0.30,N,034730,200,160 억,,17355483,N,N,144,N,00,N +20250207,110405,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,144600,200,2,0.14,4184520400,28844,35.01,143000,146400,143000,187700,101100,144400,145074.21,23.94,0,-198,146866,145632,143166,141932,139466,146250,142550,160,43300,200,109740,100,1,72502703,104839,-13.78,0.47,12,0.04,-10496.00,307557.00,212000,20240223,-31.79,127600,20241209,13.32,149500,-3.28,20250120,130700,10.64,20250102,212000,-31.79,20240223,127600,13.32,20241209,0.30,N,034730,200,160 억,,17355483,N,N,144,N,00,N +20250207,100405,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,145800,1400,2,0.97,2815466800,19391,23.53,143000,146400,143000,187700,101100,144400,145194.51,23.94,0,1504,146866,145632,143166,141932,139466,146250,142550,160,43300,200,109740,100,1,72502703,105709,-13.89,0.47,12,0.03,-10496.00,307557.00,212000,20240223,-31.23,127600,20241209,14.26,149500,-2.47,20250120,130700,11.55,20250102,212000,-31.23,20240223,127600,14.26,20241209,0.30,N,034730,200,160 억,,17355483,N,N,144,N,00,N +20250207,090408,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,145300,900,2,0.62,881680000,6119,7.43,143000,145500,143000,187700,101100,144400,144088.90,23.94,0,1560,146866,145632,143166,141932,139466,146250,142550,160,43300,200,109740,100,1,72502703,105346,-13.84,0.47,12,0.01,-10496.00,307557.00,212000,20240223,-31.46,127600,20241209,13.87,149500,-2.81,20250120,130700,11.17,20250102,212000,-31.46,20240223,127600,13.87,20241209,0.30,N,034730,200,160 억,,17355483,N,N,144,N,00,N 20250206,160358,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,144400,3700,2,2.63,11772546900,82197,110.74,141800,144400,140700,182900,98500,140700,143221.44,23.91,0,27428,143366,142032,141066,139732,138766,142700,140400,160,42200,200,106930,100,1,72502703,104694,-13.76,0.47,12,0.11,-10496.00,307557.00,212000,20240223,-31.89,127600,20241209,13.17,149500,-3.41,20250120,130700,10.48,20250102,212000,-31.89,20240223,127600,13.17,20241209,0.30,N,034730,200,160 억,,17333006,N,N,144,N,00,N 20250206,150359,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,143800,3100,2,2.20,9866341200,68976,92.92,141800,144000,140700,182900,98500,140700,143040.21,23.91,0,23473,143366,142032,141066,139732,138766,142700,140400,160,42200,200,106930,100,1,72502703,104259,-13.70,0.47,12,0.10,-10496.00,307557.00,212000,20240223,-32.17,127600,20241209,12.70,149500,-3.81,20250120,130700,10.02,20250102,212000,-32.17,20240223,127600,12.70,20241209,0.30,N,034730,200,160 억,,17333006,N,N,73,N,00,N 20250206,140401,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,143700,3000,2,2.13,7785070500,54496,73.42,141800,144000,140700,182900,98500,140700,142855.82,23.91,0,16470,143366,142032,141066,139732,138766,142700,140400,160,42200,200,106930,100,1,72502703,104186,-13.69,0.47,12,0.08,-10496.00,307557.00,212000,20240223,-32.22,127600,20241209,12.62,149500,-3.88,20250120,130700,9.95,20250102,212000,-32.22,20240223,127600,12.62,20241209,0.30,N,034730,200,160 억,,17333006,N,N,73,N,00,N diff --git a/034810/price/prices-20250201.csv b/034810/price/prices-20250201.csv index e35578a37639..127bc6684857 100644 --- a/034810/price/prices-20250201.csv +++ b/034810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5760,0,3,0.00,59547220,10272,114.63,5800,5890,5740,7480,4040,5760,5797.04,0.70,0,-232,5840,5800,5770,5730,5700,5785,5715,163,1720,500,4140,10,1,32556857,1875,-6.55,0.25,12,0.03,-879.00,22826.00,8430,20240223,-31.67,5210,20241209,10.56,6000,-4.00,20250113,5660,1.77,20250102,8430,-31.67,20240223,5210,10.56,20241209,0.87,N,034810,500,162 억,,228880,N,N,0,N,00,N +20250207,150408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5760,0,3,0.00,57640540,9941,110.94,5800,5890,5740,7480,4040,5760,5798.26,0.70,0,-170,5840,5800,5770,5730,5700,5785,5715,163,1720,500,4140,10,1,32556857,1875,-6.55,0.25,12,0.03,-879.00,22826.00,8430,20240223,-31.67,5210,20241209,10.56,6000,-4.00,20250113,5660,1.77,20250102,8430,-31.67,20240223,5210,10.56,20241209,0.87,N,034810,500,162 억,,228880,N,N,0,N,00,N +20250207,140407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5780,20,2,0.35,54517680,9398,104.88,5800,5890,5740,7480,4040,5760,5800.99,0.70,0,-193,5840,5800,5770,5730,5700,5785,5715,163,1720,500,4140,10,1,32556857,1882,-6.58,0.25,12,0.03,-879.00,22826.00,8430,20240223,-31.44,5210,20241209,10.94,6000,-3.67,20250113,5660,2.12,20250102,8430,-31.44,20240223,5210,10.94,20241209,0.87,N,034810,500,162 억,,228880,N,N,0,N,00,N +20250207,130406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5790,30,2,0.52,43082220,7411,82.70,5800,5890,5770,7480,4040,5760,5813.28,0.70,0,-139,5840,5800,5770,5730,5700,5785,5715,163,1720,500,4140,10,1,32556857,1885,-6.59,0.25,12,0.02,-879.00,22826.00,8430,20240223,-31.32,5210,20241209,11.13,6000,-3.50,20250113,5660,2.30,20250102,8430,-31.32,20240223,5210,11.13,20241209,0.87,N,034810,500,162 억,,228880,N,N,0,N,00,N +20250207,120406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5790,30,2,0.52,36487760,6270,69.97,5800,5890,5770,7480,4040,5760,5819.42,0.70,0,-184,5840,5800,5770,5730,5700,5785,5715,163,1720,500,4140,10,1,32556857,1885,-6.59,0.25,12,0.02,-879.00,22826.00,8430,20240223,-31.32,5210,20241209,11.13,6000,-3.50,20250113,5660,2.30,20250102,8430,-31.32,20240223,5210,11.13,20241209,0.87,N,034810,500,162 억,,228880,N,N,0,N,00,N +20250207,110405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5790,30,2,0.52,29816440,5118,57.11,5800,5890,5770,7480,4040,5760,5825.80,0.70,0,-577,5840,5800,5770,5730,5700,5785,5715,163,1720,500,4140,10,1,32556857,1885,-6.59,0.25,12,0.02,-879.00,22826.00,8430,20240223,-31.32,5210,20241209,11.13,6000,-3.50,20250113,5660,2.30,20250102,8430,-31.32,20240223,5210,11.13,20241209,0.87,N,034810,500,162 억,,228880,N,N,0,N,00,N +20250207,100405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5840,80,2,1.39,21453390,3678,41.04,5800,5890,5770,7480,4040,5760,5832.90,0.70,0,-748,5840,5800,5770,5730,5700,5785,5715,163,1720,500,4140,10,1,32556857,1901,-6.64,0.26,12,0.01,-879.00,22826.00,8430,20240223,-30.72,5210,20241209,12.09,6000,-2.67,20250113,5660,3.18,20250102,8430,-30.72,20240223,5210,12.09,20241209,0.87,N,034810,500,162 억,,228880,N,N,0,N,00,N +20250207,090408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5770,10,2,0.17,2076100,358,4.00,5800,5800,5770,7480,4040,5760,5799.16,0.70,0,8,5840,5800,5770,5730,5700,5785,5715,163,1720,500,4140,10,1,32556857,1879,-6.56,0.25,12,0.00,-879.00,22826.00,8430,20240223,-31.55,5210,20241209,10.75,6000,-3.83,20250113,5660,1.94,20250102,8430,-31.55,20240223,5210,10.75,20241209,0.87,N,034810,500,162 억,,228880,N,N,0,N,00,N 20250206,160358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5760,-10,5,-0.17,51704750,8961,95.59,5770,5810,5740,7500,4040,5770,5769.98,0.70,0,250,5803,5786,5763,5746,5723,5795,5755,163,1730,500,4150,10,1,32556857,1875,-6.55,0.25,12,0.03,-879.00,22826.00,8430,20240223,-31.67,5210,20241209,10.56,6000,-4.00,20250113,5660,1.77,20250102,8430,-31.67,20240223,5210,10.56,20241209,0.87,N,034810,500,162 억,,228630,N,N,0,N,00,N 20250206,150359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5760,-10,5,-0.17,48898420,8474,90.40,5770,5810,5740,7500,4040,5770,5770.41,0.70,0,604,5803,5786,5763,5746,5723,5795,5755,163,1730,500,4150,10,1,32556857,1875,-6.55,0.25,12,0.03,-879.00,22826.00,8430,20240223,-31.67,5210,20241209,10.56,6000,-4.00,20250113,5660,1.77,20250102,8430,-31.67,20240223,5210,10.56,20241209,0.87,N,034810,500,162 억,,228630,N,N,0,N,00,N 20250206,140401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5770,0,3,0.00,44451320,7702,82.16,5770,5810,5740,7500,4040,5770,5771.40,0.70,0,716,5803,5786,5763,5746,5723,5795,5755,163,1730,500,4150,10,1,32556857,1879,-6.56,0.25,12,0.02,-879.00,22826.00,8430,20240223,-31.55,5210,20241209,10.75,6000,-3.83,20250113,5660,1.94,20250102,8430,-31.55,20240223,5210,10.75,20241209,0.87,N,034810,500,162 억,,228630,N,N,0,N,00,N diff --git a/034830/price/prices-20250201.csv b/034830/price/prices-20250201.csv index 968084f6caec..2511252f732e 100644 --- a/034830/price/prices-20250201.csv +++ b/034830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160407,57,100.00,KOSPI,,금융,N,N,N,N, ,N,999,4,2,0.40,217476798,219126,304.02,993,999,988,1293,697,995,992.44,4.63,0,-32837,997,995,994,992,991,997,994,2525,298,1000,750,1,1,252489230,2522,-30.27,0.24,12,0.09,-33.00,4200.00,1139,20240206,-12.29,979,20240805,2.04,1009,-0.99,20250106,985,1.42,20250203,1135,-11.98,20240207,979,2.04,20240805,0.55,N,034830,1000,2524 억,,11685028,N,N,11,N,00,N +20250207,150409,57,100.00,KOSPI,,금융,N,N,N,N, ,N,992,-3,5,-0.30,145916338,147268,204.32,993,997,988,1293,697,995,990.82,4.63,0,-18308,997,995,994,992,991,997,994,2525,298,1000,750,1,1,252489230,2505,-30.06,0.24,12,0.06,-33.00,4200.00,1139,20240206,-12.91,979,20240805,1.33,1009,-1.68,20250106,985,0.71,20250203,1135,-12.60,20240207,979,1.33,20240805,0.55,N,034830,1000,2524 억,,11685028,N,N,108,N,00,N +20250207,140407,57,100.00,KOSPI,,금융,N,N,N,N, ,N,990,-5,5,-0.50,129739559,130961,181.70,993,997,988,1293,697,995,990.67,4.63,0,-11046,997,995,994,992,991,997,994,2525,298,1000,750,1,1,252489230,2500,-30.00,0.24,12,0.05,-33.00,4200.00,1139,20240206,-13.08,979,20240805,1.12,1009,-1.88,20250106,985,0.51,20250203,1135,-12.78,20240207,979,1.12,20240805,0.55,N,034830,1000,2524 억,,11685028,N,N,108,N,00,N +20250207,130406,57,100.00,KOSPI,,금융,N,N,N,N, ,N,989,-6,5,-0.60,123895687,125058,173.51,993,997,988,1293,697,995,990.71,4.63,0,-10193,997,995,994,992,991,997,994,2525,298,1000,750,1,1,252489230,2497,-29.97,0.24,12,0.05,-33.00,4200.00,1139,20240206,-13.17,979,20240805,1.02,1009,-1.98,20250106,985,0.41,20250203,1135,-12.86,20240207,979,1.02,20240805,0.55,N,034830,1000,2524 억,,11685028,N,N,108,N,00,N +20250207,120407,57,100.00,KOSPI,,금융,N,N,N,N, ,N,992,-3,5,-0.30,50510713,50892,70.61,993,997,990,1293,697,995,992.51,4.63,0,-9613,997,995,994,992,991,997,994,2525,298,1000,750,1,1,252489230,2505,-30.06,0.24,12,0.02,-33.00,4200.00,1139,20240206,-12.91,979,20240805,1.33,1009,-1.68,20250106,985,0.71,20250203,1135,-12.60,20240207,979,1.33,20240805,0.55,N,034830,1000,2524 억,,11685028,N,N,108,N,00,N +20250207,110405,57,100.00,KOSPI,,금융,N,N,N,N, ,N,993,-2,5,-0.20,29061606,29262,40.60,993,997,992,1293,697,995,993.15,4.63,0,-6744,997,995,994,992,991,997,994,2525,298,1000,750,1,1,252489230,2507,-30.09,0.24,12,0.01,-33.00,4200.00,1139,20240206,-12.82,979,20240805,1.43,1009,-1.59,20250106,985,0.81,20250203,1135,-12.51,20240207,979,1.43,20240805,0.55,N,034830,1000,2524 억,,11685028,N,N,108,N,00,N +20250207,100406,57,100.00,KOSPI,,금융,N,N,N,N, ,N,994,-1,5,-0.10,18892561,19014,26.38,993,997,993,1293,697,995,993.61,4.63,0,-5846,997,995,994,992,991,997,994,2525,298,1000,750,1,1,252489230,2510,-30.12,0.24,12,0.01,-33.00,4200.00,1139,20240206,-12.73,979,20240805,1.53,1009,-1.49,20250106,985,0.91,20250203,1135,-12.42,20240207,979,1.53,20240805,0.55,N,034830,1000,2524 억,,11685028,N,N,108,N,00,N +20250207,090408,57,100.00,KOSPI,,금융,N,N,N,N, ,N,996,1,2,0.10,1328397,1337,1.85,993,997,993,1293,697,995,993.56,4.63,0,-1208,997,995,994,992,991,997,994,2525,298,1000,750,1,1,252489230,2515,-30.18,0.24,12,0.00,-33.00,4200.00,1139,20240206,-12.55,979,20240805,1.74,1009,-1.29,20250106,985,1.12,20250203,1135,-12.25,20240207,979,1.74,20240805,0.55,N,034830,1000,2524 억,,11685028,N,N,108,N,00,N 20250206,160358,57,100.00,KOSPI,,금융,N,N,N,N, ,N,995,1,2,0.10,71660588,72076,69.39,994,996,993,1292,696,994,994.24,4.64,0,-19226,997,995,993,991,989,996,992,2525,298,1000,750,1,1,252489230,2512,-30.15,0.24,12,0.03,-33.00,4200.00,1139,20240206,-12.64,979,20240805,1.63,1009,-1.39,20250106,985,1.02,20250203,1139,-12.64,20240206,979,1.63,20240805,0.55,N,034830,1000,2524 억,,11704254,N,N,108,N,00,N 20250206,150400,57,100.00,KOSPI,,금융,N,N,N,N, ,N,995,1,2,0.10,61412999,61768,59.47,994,996,993,1292,696,994,994.25,4.64,0,-10649,997,995,993,991,989,996,992,2525,298,1000,750,1,1,252489230,2512,-30.15,0.24,12,0.02,-33.00,4200.00,1139,20240206,-12.64,979,20240805,1.63,1009,-1.39,20250106,985,1.02,20250203,1139,-12.64,20240206,979,1.63,20240805,0.55,N,034830,1000,2524 억,,11704254,N,N,79,N,00,N 20250206,140402,57,100.00,KOSPI,,금융,N,N,N,N, ,N,994,0,3,0.00,59990340,60338,58.09,994,996,993,1292,696,994,994.24,4.64,0,-9940,997,995,993,991,989,996,992,2525,298,1000,750,1,1,252489230,2510,-30.12,0.24,12,0.02,-33.00,4200.00,1139,20240206,-12.73,979,20240805,1.53,1009,-1.49,20250106,985,0.91,20250203,1139,-12.73,20240206,979,1.53,20240805,0.55,N,034830,1000,2524 억,,11704254,N,N,79,N,00,N diff --git a/034940/price/prices-20250201.csv b/034940/price/prices-20250201.csv index 2020bee48f08..544c2d8f1c2d 100644 --- a/034940/price/prices-20250201.csv +++ b/034940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160407,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1051,-44,5,-4.02,98301864,93460,61.01,1095,1095,1033,1423,767,1095,1051.81,0.69,0,-10022,1152,1123,1068,1039,984,1138,1054,155,328,500,720,1,1,30979827,326,-3.10,0.79,12,0.30,-339.00,1323.00,1980,20240326,-46.92,797,20241210,31.87,1228,-14.41,20250123,960,9.48,20250102,1980,-46.92,20240326,797,31.87,20241210,0.03,N,034940,500,154 억,,213500,N,N,0,N,00,N +20250207,150409,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1049,-46,5,-4.20,92862122,88279,57.63,1095,1095,1033,1423,767,1095,1051.92,0.69,0,-9006,1152,1123,1068,1039,984,1138,1054,155,328,500,720,1,1,30979827,325,-3.09,0.79,12,0.28,-339.00,1323.00,1980,20240326,-47.02,797,20241210,31.62,1228,-14.58,20250123,960,9.27,20250102,1980,-47.02,20240326,797,31.62,20241210,0.03,N,034940,500,154 억,,213500,N,N,0,N,00,N +20250207,140408,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1052,-43,5,-3.93,91517035,86998,56.79,1095,1095,1033,1423,767,1095,1051.94,0.69,0,-7830,1152,1123,1068,1039,984,1138,1054,155,328,500,720,1,1,30979827,326,-3.10,0.80,12,0.28,-339.00,1323.00,1980,20240326,-46.87,797,20241210,31.99,1228,-14.33,20250123,960,9.58,20250102,1980,-46.87,20240326,797,31.99,20241210,0.03,N,034940,500,154 억,,213500,N,N,0,N,00,N +20250207,130407,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1047,-48,5,-4.38,73840856,70188,45.82,1095,1095,1033,1423,767,1095,1052.04,0.69,0,4989,1152,1123,1068,1039,984,1138,1054,155,328,500,720,1,1,30979827,324,-3.09,0.79,12,0.23,-339.00,1323.00,1980,20240326,-47.12,797,20241210,31.37,1228,-14.74,20250123,960,9.06,20250102,1980,-47.12,20240326,797,31.37,20241210,0.03,N,034940,500,154 억,,213500,N,N,0,N,00,N +20250207,120407,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1036,-59,5,-5.39,68726599,65257,42.60,1095,1095,1035,1423,767,1095,1053.17,0.69,0,5322,1152,1123,1068,1039,984,1138,1054,155,328,500,720,1,1,30979827,321,-3.06,0.78,12,0.21,-339.00,1323.00,1980,20240326,-47.68,797,20241210,29.99,1228,-15.64,20250123,960,7.92,20250102,1980,-47.68,20240326,797,29.99,20241210,0.03,N,034940,500,154 억,,213500,N,N,0,N,00,N +20250207,110406,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1047,-48,5,-4.38,54655504,51682,33.74,1095,1095,1040,1423,767,1095,1057.53,0.69,0,4746,1152,1123,1068,1039,984,1138,1054,155,328,500,720,1,1,30979827,324,-3.09,0.79,12,0.17,-339.00,1323.00,1980,20240326,-47.12,797,20241210,31.37,1228,-14.74,20250123,960,9.06,20250102,1980,-47.12,20240326,797,31.37,20241210,0.03,N,034940,500,154 억,,213500,N,N,0,N,00,N +20250207,100406,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1074,-21,5,-1.92,20521741,19136,12.49,1095,1095,1063,1423,767,1095,1072.42,0.69,0,1992,1152,1123,1068,1039,984,1138,1054,155,328,500,720,1,1,30979827,333,-3.17,0.81,12,0.06,-339.00,1323.00,1980,20240326,-45.76,797,20241210,34.76,1228,-12.54,20250123,960,11.88,20250102,1980,-45.76,20240326,797,34.76,20241210,0.03,N,034940,500,154 억,,213500,N,N,0,N,00,N +20250207,090408,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1094,-1,5,-0.09,1119018,1022,0.67,1095,1095,1094,1423,767,1095,1094.93,0.69,0,-214,1152,1123,1068,1039,984,1138,1054,155,328,500,720,1,1,30979827,339,-3.23,0.83,12,0.00,-339.00,1323.00,1980,20240326,-44.75,797,20241210,37.26,1228,-10.91,20250123,960,13.96,20250102,1980,-44.75,20240326,797,37.26,20241210,0.03,N,034940,500,154 억,,213500,N,N,0,N,00,N 20250206,160359,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1095,88,2,8.74,162001534,153013,344.71,1013,1097,1013,1309,705,1007,1058.74,0.61,0,24724,1031,1019,1011,999,991,1015,995,155,302,500,660,1,1,30979827,339,-3.23,0.83,12,0.49,-339.00,1323.00,1980,20240326,-44.70,797,20241210,37.39,1228,-10.83,20250123,960,14.06,20250102,1980,-44.70,20240326,797,37.39,20241210,0.03,N,034940,500,154 억,,189751,N,N,0,N,00,N 20250206,150400,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1070,63,2,6.26,127578332,121306,273.28,1013,1097,1013,1309,705,1007,1051.71,0.61,0,26075,1031,1019,1011,999,991,1015,995,155,302,500,660,1,1,30979827,331,-3.16,0.81,12,0.39,-339.00,1323.00,1980,20240326,-45.96,797,20241210,34.25,1228,-12.87,20250123,960,11.46,20250102,1980,-45.96,20240326,797,34.25,20241210,0.03,N,034940,500,154 억,,189751,N,N,0,N,00,N 20250206,140402,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1067,60,2,5.96,88617499,85106,191.73,1013,1069,1013,1309,705,1007,1041.26,0.61,0,15585,1031,1019,1011,999,991,1015,995,155,302,500,660,1,1,30979827,331,-3.15,0.81,12,0.27,-339.00,1323.00,1980,20240326,-46.11,797,20241210,33.88,1228,-13.11,20250123,960,11.15,20250102,1980,-46.11,20240326,797,33.88,20241210,0.03,N,034940,500,154 억,,189751,N,N,0,N,00,N diff --git a/034950/price/prices-20250201.csv b/034950/price/prices-20250201.csv index fadd312ec036..3e937bd68458 100644 --- a/034950/price/prices-20250201.csv +++ b/034950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160407,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90900,700,2,0.78,110836100,1224,25.42,91500,91500,90200,117200,63200,90200,90552.37,79.53,0,-175,91133,90666,90433,89966,89733,90550,89850,245,27000,5000,66740,100,1,4540514,4127,20.24,3.80,12,0.03,4490.00,23928.00,91900,20250131,-1.09,75600,20240131,20.24,91900,-1.09,20250131,87000,4.48,20250106,91900,-1.09,20250131,77400,17.44,20240207,0.30,N,034950,5000,244 억,,3611182,N,N,0,N,00,N +20250207,150409,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90500,300,2,0.33,108111300,1194,24.80,91500,91500,90200,117200,63200,90200,90545.48,79.53,0,-170,91133,90666,90433,89966,89733,90550,89850,245,27000,5000,66740,100,1,4540514,4109,20.16,3.78,12,0.03,4490.00,23928.00,91900,20250131,-1.52,75600,20240131,19.71,91900,-1.52,20250131,87000,4.02,20250106,91900,-1.52,20250131,77400,16.93,20240207,0.30,N,034950,5000,244 억,,3611182,N,N,0,N,00,N +20250207,140408,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90300,100,2,0.11,64197200,709,14.72,91500,91500,90200,117200,63200,90200,90546.12,79.53,0,-161,91133,90666,90433,89966,89733,90550,89850,245,27000,5000,66740,100,1,4540514,4100,20.11,3.77,12,0.02,4490.00,23928.00,91900,20250131,-1.74,75600,20240131,19.44,91900,-1.74,20250131,87000,3.79,20250106,91900,-1.74,20250131,77400,16.67,20240207,0.30,N,034950,5000,244 억,,3611182,N,N,0,N,00,N +20250207,130407,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90400,200,2,0.22,58235200,643,13.35,91500,91500,90200,117200,63200,90200,90567.96,79.53,0,-158,91133,90666,90433,89966,89733,90550,89850,245,27000,5000,66740,100,1,4540514,4105,20.13,3.78,12,0.01,4490.00,23928.00,91900,20250131,-1.63,75600,20240131,19.58,91900,-1.63,20250131,87000,3.91,20250106,91900,-1.63,20250131,77400,16.80,20240207,0.30,N,034950,5000,244 억,,3611182,N,N,0,N,00,N +20250207,120407,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90700,500,2,0.55,49468300,546,11.34,91500,91500,90200,117200,63200,90200,90601.28,79.53,0,-152,91133,90666,90433,89966,89733,90550,89850,245,27000,5000,66740,100,1,4540514,4118,20.20,3.79,12,0.01,4490.00,23928.00,91900,20250131,-1.31,75600,20240131,19.97,91900,-1.31,20250131,87000,4.25,20250106,91900,-1.31,20250131,77400,17.18,20240207,0.30,N,034950,5000,244 억,,3611182,N,N,0,N,00,N +20250207,110406,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90600,400,2,0.44,35974900,397,8.25,91500,91500,90200,117200,63200,90200,90616.88,79.53,0,-146,91133,90666,90433,89966,89733,90550,89850,245,27000,5000,66740,100,1,4540514,4114,20.18,3.79,12,0.01,4490.00,23928.00,91900,20250131,-1.41,75600,20240131,19.84,91900,-1.41,20250131,87000,4.14,20250106,91900,-1.41,20250131,77400,17.05,20240207,0.30,N,034950,5000,244 억,,3611182,N,N,0,N,00,N +20250207,100406,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90600,400,2,0.44,24823900,274,5.69,91500,91500,90200,117200,63200,90200,90598.18,79.53,0,-126,91133,90666,90433,89966,89733,90550,89850,245,27000,5000,66740,100,1,4540514,4114,20.18,3.79,12,0.01,4490.00,23928.00,91900,20250131,-1.41,75600,20240131,19.84,91900,-1.41,20250131,87000,4.14,20250106,91900,-1.41,20250131,77400,17.05,20240207,0.30,N,034950,5000,244 억,,3611182,N,N,0,N,00,N +20250207,090409,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,91500,1300,2,1.44,91500,1,0.02,91500,91500,91500,117200,63200,90200,91500.00,79.53,0,0,91133,90666,90433,89966,89733,90550,89850,245,27000,5000,66740,100,1,4540514,4155,20.38,3.82,12,0.00,4490.00,23928.00,91900,20250131,-0.44,75600,20240131,21.03,91900,-0.44,20250131,87000,5.17,20250106,91900,-0.44,20250131,77400,18.22,20240207,0.30,N,034950,5000,244 억,,3611182,N,N,0,N,00,N 20250206,160359,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90200,-500,5,-0.55,435725200,4810,25.87,90800,90900,90200,117900,63500,90700,90587.36,79.60,0,367,92166,91432,90966,90232,89766,91200,90000,245,27200,5000,67110,100,1,4540514,4096,20.09,3.77,12,0.11,4490.00,23928.00,91900,20250131,-1.85,75600,20240131,19.31,91900,-1.85,20250131,87000,3.68,20250106,91900,-1.85,20250131,77200,16.84,20240206,0.30,N,034950,5000,244 억,,3614253,N,N,0,N,00,N 20250206,150400,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90500,-200,5,-0.22,362288300,3997,21.50,90800,90900,90400,117900,63500,90700,90640.06,79.60,0,114,92166,91432,90966,90232,89766,91200,90000,245,27200,5000,67110,100,1,4540514,4109,20.16,3.78,12,0.09,4490.00,23928.00,91900,20250131,-1.52,75600,20240131,19.71,91900,-1.52,20250131,87000,4.02,20250106,91900,-1.52,20250131,77200,17.23,20240206,0.30,N,034950,5000,244 억,,3614253,N,N,0,N,00,N 20250206,140402,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90500,-200,5,-0.22,320297100,3533,19.00,90800,90900,90400,117900,63500,90700,90658.68,79.60,0,126,92166,91432,90966,90232,89766,91200,90000,245,27200,5000,67110,100,1,4540514,4109,20.16,3.78,12,0.08,4490.00,23928.00,91900,20250131,-1.52,75600,20240131,19.71,91900,-1.52,20250131,87000,4.02,20250106,91900,-1.52,20250131,77200,17.23,20240206,0.30,N,034950,5000,244 억,,3614253,N,N,0,N,00,N diff --git a/035000/price/prices-20250201.csv b/035000/price/prices-20250201.csv index 813f2777e94f..5d193d90a0ae 100644 --- a/035000/price/prices-20250201.csv +++ b/035000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160407,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6870,-10,5,-0.15,211800370,30859,70.62,6870,6890,6810,8940,4820,6880,6863.49,33.33,0,-298,6973,6926,6853,6806,6733,6890,6770,176,2060,1000,5090,10,1,16567409,1138,7.02,0.60,12,0.19,978.00,11459.00,6900,20250205,-0.43,5880,20240125,16.84,6900,-0.43,20250205,6250,9.92,20250106,6900,-0.43,20250205,5950,15.46,20240805,0.07,N,035000,1000,175 억,,5522248,N,N,1,N,00,N +20250207,150409,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6880,0,3,0.00,202818240,29553,67.63,6870,6890,6810,8940,4820,6880,6862.86,33.33,0,-275,6973,6926,6853,6806,6733,6890,6770,176,2060,1000,5090,10,1,16567409,1140,7.03,0.60,12,0.18,978.00,11459.00,6900,20250205,-0.29,5880,20240125,17.01,6900,-0.29,20250205,6250,10.08,20250106,6900,-0.29,20250205,5950,15.63,20240805,0.07,N,035000,1000,175 억,,5522248,N,N,7,N,00,N +20250207,140408,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6880,0,3,0.00,153189400,22347,51.14,6870,6880,6810,8940,4820,6880,6855.03,33.33,0,-218,6973,6926,6853,6806,6733,6890,6770,176,2060,1000,5090,10,1,16567409,1140,7.03,0.60,12,0.13,978.00,11459.00,6900,20250205,-0.29,5880,20240125,17.01,6900,-0.29,20250205,6250,10.08,20250106,6900,-0.29,20250205,5950,15.63,20240805,0.07,N,035000,1000,175 억,,5522248,N,N,7,N,00,N +20250207,130407,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6870,-10,5,-0.15,121279770,17706,40.52,6870,6880,6810,8940,4820,6880,6849.64,33.33,0,-149,6973,6926,6853,6806,6733,6890,6770,176,2060,1000,5090,10,1,16567409,1138,7.02,0.60,12,0.11,978.00,11459.00,6900,20250205,-0.43,5880,20240125,16.84,6900,-0.43,20250205,6250,9.92,20250106,6900,-0.43,20250205,5950,15.46,20240805,0.07,N,035000,1000,175 억,,5522248,N,N,7,N,00,N +20250207,120407,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6850,-30,5,-0.44,114412220,16704,38.23,6870,6880,6810,8940,4820,6880,6849.39,33.33,0,-28,6973,6926,6853,6806,6733,6890,6770,176,2060,1000,5090,10,1,16567409,1135,7.00,0.60,12,0.10,978.00,11459.00,6900,20250205,-0.72,5880,20240125,16.50,6900,-0.72,20250205,6250,9.60,20250106,6900,-0.72,20250205,5950,15.13,20240805,0.07,N,035000,1000,175 억,,5522248,N,N,7,N,00,N +20250207,110406,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6860,-20,5,-0.29,97605070,14252,32.62,6870,6880,6810,8940,4820,6880,6848.52,33.33,0,10,6973,6926,6853,6806,6733,6890,6770,176,2060,1000,5090,10,1,16567409,1137,7.01,0.60,12,0.09,978.00,11459.00,6900,20250205,-0.58,5880,20240125,16.67,6900,-0.58,20250205,6250,9.76,20250106,6900,-0.58,20250205,5950,15.29,20240805,0.07,N,035000,1000,175 억,,5522248,N,N,7,N,00,N +20250207,100407,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6850,-30,5,-0.44,87063560,12715,29.10,6870,6880,6810,8940,4820,6880,6847.31,33.33,0,121,6973,6926,6853,6806,6733,6890,6770,176,2060,1000,5090,10,1,16567409,1135,7.00,0.60,12,0.08,978.00,11459.00,6900,20250205,-0.72,5880,20240125,16.50,6900,-0.72,20250205,6250,9.60,20250106,6900,-0.72,20250205,5950,15.13,20240805,0.07,N,035000,1000,175 억,,5522248,N,N,7,N,00,N +20250207,090409,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6860,-20,5,-0.29,11182130,1634,3.74,6870,6870,6810,8940,4820,6880,6843.41,33.33,0,306,6973,6926,6853,6806,6733,6890,6770,176,2060,1000,5090,10,1,16567409,1137,7.01,0.60,12,0.01,978.00,11459.00,6900,20250205,-0.58,5880,20240125,16.67,6900,-0.58,20250205,6250,9.76,20250106,6900,-0.58,20250205,5950,15.29,20240805,0.07,N,035000,1000,175 억,,5522248,N,N,7,N,00,N 20250206,160359,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,6880,-20,5,-0.29,300296810,43695,23.26,6890,6900,6780,8970,4830,6900,6872.57,33.33,0,-468,7066,6982,6816,6732,6566,7025,6775,176,2070,1000,5100,10,1,16567409,1140,7.03,0.60,12,0.26,978.00,11459.00,6900,20250205,-0.29,5880,20240125,17.01,6900,0.00,20250205,6250,10.08,20250106,6900,-0.29,20250205,5950,15.63,20240805,0.08,N,035000,1000,175 억,,5522610,N,N,7,N,00,N 20250206,150400,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,6900,0,3,0.00,282892120,41166,21.92,6890,6900,6780,8970,4830,6900,6871.98,33.33,0,-454,7066,6982,6816,6732,6566,7025,6775,176,2070,1000,5100,10,1,16567409,1143,7.06,0.60,12,0.25,978.00,11459.00,6900,20250205,0.00,5880,20240125,17.35,6900,0.00,20250205,6250,10.40,20250106,6900,0.00,20250205,5950,15.97,20240805,0.08,N,035000,1000,175 억,,5522610,N,N,6,N,00,N 20250206,140402,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,6880,-20,5,-0.29,235410850,34276,18.25,6890,6900,6780,8970,4830,6900,6868.10,33.33,0,-454,7066,6982,6816,6732,6566,7025,6775,176,2070,1000,5100,10,1,16567409,1140,7.03,0.60,12,0.21,978.00,11459.00,6900,20250205,-0.29,5880,20240125,17.01,6900,0.00,20250205,6250,10.08,20250106,6900,-0.29,20250205,5950,15.63,20240805,0.08,N,035000,1000,175 억,,5522610,N,N,6,N,00,N diff --git a/035080/price/prices-20250201.csv b/035080/price/prices-20250201.csv index 468cfe567be5..10d4200b08ff 100644 --- a/035080/price/prices-20250201.csv +++ b/035080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160408,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11360,-120,5,-1.05,214160290,18802,162.51,11430,11500,11330,14920,8040,11480,11390.31,4.00,0,-2099,11620,11550,11480,11410,11340,11585,11445,418,3440,2500,8490,10,1,13676598,1554,-11.01,0.29,12,0.14,-1032.00,38861.00,18900,20240311,-39.89,10420,20240806,9.02,12310,-7.72,20250107,11180,1.61,20250203,18900,-39.89,20240311,10420,9.02,20240806,2.40,N,035080,2500,417 억,,546612,N,N,135,N,00,N +20250207,150410,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11370,-110,5,-0.96,205085380,18004,155.61,11430,11500,11330,14920,8040,11480,11391.10,4.00,0,-1718,11620,11550,11480,11410,11340,11585,11445,418,3440,2500,8490,10,1,13676598,1555,-11.02,0.29,12,0.13,-1032.00,38861.00,18900,20240311,-39.84,10420,20240806,9.12,12310,-7.64,20250107,11180,1.70,20250203,18900,-39.84,20240311,10420,9.12,20240806,2.40,N,035080,2500,417 억,,546612,N,N,105,N,00,N +20250207,140408,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11390,-90,5,-0.78,136400440,11980,103.54,11430,11500,11330,14920,8040,11480,11385.68,4.00,0,-1760,11620,11550,11480,11410,11340,11585,11445,418,3440,2500,8490,10,1,13676598,1558,-11.04,0.29,12,0.09,-1032.00,38861.00,18900,20240311,-39.74,10420,20240806,9.31,12310,-7.47,20250107,11180,1.88,20250203,18900,-39.74,20240311,10420,9.31,20240806,2.40,N,035080,2500,417 억,,546612,N,N,105,N,00,N +20250207,130407,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11360,-120,5,-1.05,82615650,7246,62.63,11430,11500,11360,14920,8040,11480,11401.55,4.00,0,-789,11620,11550,11480,11410,11340,11585,11445,418,3440,2500,8490,10,1,13676598,1554,-11.01,0.29,12,0.05,-1032.00,38861.00,18900,20240311,-39.89,10420,20240806,9.02,12310,-7.72,20250107,11180,1.61,20250203,18900,-39.89,20240311,10420,9.02,20240806,2.40,N,035080,2500,417 억,,546612,N,N,105,N,00,N +20250207,120408,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11400,-80,5,-0.70,65168710,5712,49.37,11430,11500,11360,14920,8040,11480,11409.09,4.00,0,-684,11620,11550,11480,11410,11340,11585,11445,418,3440,2500,8490,10,1,13676598,1559,-11.05,0.29,12,0.04,-1032.00,38861.00,18900,20240311,-39.68,10420,20240806,9.40,12310,-7.39,20250107,11180,1.97,20250203,18900,-39.68,20240311,10420,9.40,20240806,2.40,N,035080,2500,417 억,,546612,N,N,105,N,00,N +20250207,110406,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11420,-60,5,-0.52,49296260,4317,37.31,11430,11500,11360,14920,8040,11480,11419.10,4.00,0,-713,11620,11550,11480,11410,11340,11585,11445,418,3440,2500,8490,10,1,13676598,1562,-11.07,0.29,12,0.03,-1032.00,38861.00,18900,20240311,-39.58,10420,20240806,9.60,12310,-7.23,20250107,11180,2.15,20250203,18900,-39.58,20240311,10420,9.60,20240806,2.40,N,035080,2500,417 억,,546612,N,N,105,N,00,N +20250207,100407,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11400,-80,5,-0.70,20697010,1806,15.61,11430,11500,11400,14920,8040,11480,11460.14,4.00,0,-454,11620,11550,11480,11410,11340,11585,11445,418,3440,2500,8490,10,1,13676598,1559,-11.05,0.29,12,0.01,-1032.00,38861.00,18900,20240311,-39.68,10420,20240806,9.40,12310,-7.39,20250107,11180,1.97,20250203,18900,-39.68,20240311,10420,9.40,20240806,2.40,N,035080,2500,417 억,,546612,N,N,105,N,00,N +20250207,090409,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11430,-50,5,-0.44,2419580,211,1.82,11430,11480,11430,14920,8040,11480,11467.20,4.00,0,-168,11620,11550,11480,11410,11340,11585,11445,418,3440,2500,8490,10,1,13676598,1563,-11.08,0.29,12,0.00,-1032.00,38861.00,18900,20240311,-39.52,10420,20240806,9.69,12310,-7.15,20250107,11180,2.24,20250203,18900,-39.52,20240311,10420,9.69,20240806,2.40,N,035080,2500,417 억,,546612,N,N,105,N,00,N 20250206,160359,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11480,10,2,0.09,132413910,11535,202.47,11470,11550,11410,14910,8030,11470,11479.32,4.02,0,-2861,11643,11556,11483,11396,11323,11520,11360,418,3440,2500,8480,10,1,13676598,1570,-11.12,0.30,12,0.08,-1032.00,38861.00,18900,20240311,-39.26,10420,20240806,10.17,12310,-6.74,20250107,11180,2.68,20250203,18900,-39.26,20240311,10420,10.17,20240806,2.40,N,035080,2500,417 억,,549473,N,N,105,N,00,N 20250206,150400,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11460,-10,5,-0.09,129351340,11268,197.79,11470,11550,11410,14910,8030,11470,11479.53,4.02,0,-2848,11643,11556,11483,11396,11323,11520,11360,418,3440,2500,8480,10,1,13676598,1567,-11.10,0.29,12,0.08,-1032.00,38861.00,18900,20240311,-39.37,10420,20240806,9.98,12310,-6.90,20250107,11180,2.50,20250203,18900,-39.37,20240311,10420,9.98,20240806,2.40,N,035080,2500,417 억,,549473,N,N,243,N,00,N 20250206,140402,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11450,-20,5,-0.17,116371550,10133,177.87,11470,11550,11410,14910,8030,11470,11484.41,4.02,0,-2281,11643,11556,11483,11396,11323,11520,11360,418,3440,2500,8480,10,1,13676598,1566,-11.09,0.29,12,0.07,-1032.00,38861.00,18900,20240311,-39.42,10420,20240806,9.88,12310,-6.99,20250107,11180,2.42,20250203,18900,-39.42,20240311,10420,9.88,20240806,2.40,N,035080,2500,417 억,,549473,N,N,243,N,00,N diff --git a/035150/price/prices-20250201.csv b/035150/price/prices-20250201.csv index e0d6a97961b8..f36224a34480 100644 --- a/035150/price/prices-20250201.csv +++ b/035150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160408,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14950,-410,5,-2.67,1508553450,101081,43.07,15320,15430,14600,19960,10760,15360,14924.20,7.20,0,-5582,16220,15790,15210,14780,14200,16005,14995,141,4600,500,11050,10,1,21250000,3177,8.31,1.63,12,0.48,1798.00,9159.00,16900,20240626,-11.54,9690,20240130,54.28,15640,-4.41,20250206,12500,19.60,20250110,16900,-11.54,20240626,10510,42.25,20240207,1.16,N,035150,500,141 억,,1529422,N,N,0,N,00,N +20250207,150410,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14910,-450,5,-2.93,1381448080,92549,39.44,15320,15430,14600,19960,10760,15360,14926.67,7.20,0,-4407,16220,15790,15210,14780,14200,16005,14995,141,4600,500,11050,10,1,21250000,3168,8.29,1.63,12,0.44,1798.00,9159.00,16900,20240626,-11.78,9690,20240130,53.87,15640,-4.67,20250206,12500,19.28,20250110,16900,-11.78,20240626,10510,41.86,20240207,1.16,N,035150,500,141 억,,1529422,N,N,0,N,00,N +20250207,140409,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14950,-410,5,-2.67,1145340970,76740,32.70,15320,15430,14600,19960,10760,15360,14924.95,7.20,0,-7254,16220,15790,15210,14780,14200,16005,14995,141,4600,500,11050,10,1,21250000,3177,8.31,1.63,12,0.36,1798.00,9159.00,16900,20240626,-11.54,9690,20240130,54.28,15640,-4.41,20250206,12500,19.60,20250110,16900,-11.54,20240626,10510,42.25,20240207,1.16,N,035150,500,141 억,,1529422,N,N,0,N,00,N +20250207,130408,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15050,-310,5,-2.02,778216580,52136,22.22,15320,15430,14600,19960,10760,15360,14926.66,7.20,0,3206,16220,15790,15210,14780,14200,16005,14995,141,4600,500,11050,10,1,21250000,3198,8.37,1.64,12,0.25,1798.00,9159.00,16900,20240626,-10.95,9690,20240130,55.31,15640,-3.77,20250206,12500,20.40,20250110,16900,-10.95,20240626,10510,43.20,20240207,1.16,N,035150,500,141 억,,1529422,N,N,0,N,00,N +20250207,120408,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14950,-410,5,-2.67,697824920,46776,19.93,15320,15430,14600,19960,10760,15360,14918.44,7.20,0,3266,16220,15790,15210,14780,14200,16005,14995,141,4600,500,11050,10,1,21250000,3177,8.31,1.63,12,0.22,1798.00,9159.00,16900,20240626,-11.54,9690,20240130,54.28,15640,-4.41,20250206,12500,19.60,20250110,16900,-11.54,20240626,10510,42.25,20240207,1.16,N,035150,500,141 억,,1529422,N,N,0,N,00,N +20250207,110407,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15000,-360,5,-2.34,360145540,23884,10.18,15320,15430,14860,19960,10760,15360,15078.95,7.20,0,385,16220,15790,15210,14780,14200,16005,14995,141,4600,500,11050,10,1,21250000,3188,8.34,1.64,12,0.11,1798.00,9159.00,16900,20240626,-11.24,9690,20240130,54.80,15640,-4.09,20250206,12500,20.00,20250110,16900,-11.24,20240626,10510,42.72,20240207,1.16,N,035150,500,141 억,,1529422,N,N,0,N,00,N +20250207,100407,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15080,-280,5,-1.82,138687630,9119,3.89,15320,15430,15080,19960,10760,15360,15208.64,7.20,0,940,16220,15790,15210,14780,14200,16005,14995,141,4600,500,11050,10,1,21250000,3205,8.39,1.65,12,0.04,1798.00,9159.00,16900,20240626,-10.77,9690,20240130,55.62,15640,-3.58,20250206,12500,20.64,20250110,16900,-10.77,20240626,10510,43.48,20240207,1.16,N,035150,500,141 억,,1529422,N,N,0,N,00,N +20250207,090409,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15190,-170,5,-1.11,2329540,153,0.07,15320,15320,15190,19960,10760,15360,15225.75,7.20,0,-102,16220,15790,15210,14780,14200,16005,14995,141,4600,500,11050,10,1,21250000,3228,8.45,1.66,12,0.00,1798.00,9159.00,16900,20240626,-10.12,9690,20240130,56.76,15640,-2.88,20250206,12500,21.52,20250110,16900,-10.12,20240626,10510,44.53,20240207,1.16,N,035150,500,141 억,,1529422,N,N,0,N,00,N 20250206,160400,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15360,730,2,4.99,3594458400,234633,281.53,14800,15640,14630,19010,10250,14630,15319.45,7.12,0,22345,14990,14810,14570,14390,14150,14900,14480,141,4380,500,10530,10,1,21250000,3264,8.54,1.68,12,1.10,1798.00,9159.00,16900,20240626,-9.11,9690,20240130,58.51,15640,-1.79,20250206,12500,22.88,20250110,16900,-9.11,20240626,10290,49.27,20240206,1.14,N,035150,500,141 억,,1513038,N,N,0,N,00,N 20250206,150401,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15360,730,2,4.99,3532553060,230595,276.69,14800,15640,14630,19010,10250,14630,15319.30,7.12,0,20580,14990,14810,14570,14390,14150,14900,14480,141,4380,500,10530,10,1,21250000,3264,8.54,1.68,12,1.09,1798.00,9159.00,16900,20240626,-9.11,9690,20240130,58.51,15640,-1.79,20250206,12500,22.88,20250110,16900,-9.11,20240626,10290,49.27,20240206,1.14,N,035150,500,141 억,,1513038,N,N,0,N,00,N 20250206,140403,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15420,790,2,5.40,3315035710,216447,259.71,14800,15640,14630,19010,10250,14630,15315.69,7.12,0,24557,14990,14810,14570,14390,14150,14900,14480,141,4380,500,10530,10,1,21250000,3277,8.58,1.68,12,1.02,1798.00,9159.00,16900,20240626,-8.76,9690,20240130,59.13,15640,-1.41,20250206,12500,23.36,20250110,16900,-8.76,20240626,10290,49.85,20240206,1.14,N,035150,500,141 억,,1513038,N,N,0,N,00,N diff --git a/035200/price/prices-20250201.csv b/035200/price/prices-20250201.csv index 67590fac8520..89185a7543f2 100644 --- a/035200/price/prices-20250201.csv +++ b/035200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3655,-50,5,-1.35,133810930,36946,141.27,3695,3695,3545,4815,2595,3705,3621.78,1.62,0,-13077,3798,3751,3703,3656,3608,3775,3680,49,1110,500,2370,5,1,9730590,356,25.03,0.85,12,0.38,146.00,4289.00,4790,20240328,-23.70,2350,20240805,55.53,3995,-8.51,20250120,3410,7.18,20250102,4790,-23.70,20240328,2350,55.53,20240805,1.54,N,035200,500,48 억,,158078,N,N,0,N,00,N +20250207,150410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3605,-100,5,-2.70,114012330,31507,120.48,3695,3695,3545,4815,2595,3705,3618.62,1.62,0,-9675,3798,3751,3703,3656,3608,3775,3680,49,1110,500,2370,5,1,9730590,351,24.69,0.84,12,0.32,146.00,4289.00,4790,20240328,-24.74,2350,20240805,53.40,3995,-9.76,20250120,3410,5.72,20250102,4790,-24.74,20240328,2350,53.40,20240805,1.54,N,035200,500,48 억,,158078,N,N,0,N,00,N +20250207,140409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3640,-65,5,-1.75,112993930,31225,119.40,3695,3695,3545,4815,2595,3705,3618.68,1.62,0,-9628,3798,3751,3703,3656,3608,3775,3680,49,1110,500,2370,5,1,9730590,354,24.93,0.85,12,0.32,146.00,4289.00,4790,20240328,-24.01,2350,20240805,54.89,3995,-8.89,20250120,3410,6.74,20250102,4790,-24.01,20240328,2350,54.89,20240805,1.54,N,035200,500,48 억,,158078,N,N,0,N,00,N +20250207,130408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3610,-95,5,-2.56,103071590,28475,108.88,3695,3695,3545,4815,2595,3705,3619.70,1.62,0,-9633,3798,3751,3703,3656,3608,3775,3680,49,1110,500,2370,5,1,9730590,351,24.73,0.84,12,0.29,146.00,4289.00,4790,20240328,-24.63,2350,20240805,53.62,3995,-9.64,20250120,3410,5.87,20250102,4790,-24.63,20240328,2350,53.62,20240805,1.54,N,035200,500,48 억,,158078,N,N,0,N,00,N +20250207,120408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3580,-125,5,-3.37,91706705,25327,96.85,3695,3695,3545,4815,2595,3705,3620.89,1.62,0,-8647,3798,3751,3703,3656,3608,3775,3680,49,1110,500,2370,5,1,9730590,348,24.52,0.83,12,0.26,146.00,4289.00,4790,20240328,-25.26,2350,20240805,52.34,3995,-10.39,20250120,3410,4.99,20250102,4790,-25.26,20240328,2350,52.34,20240805,1.54,N,035200,500,48 억,,158078,N,N,0,N,00,N +20250207,110407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3650,-55,5,-1.48,32969280,9015,34.47,3695,3695,3640,4815,2595,3705,3657.13,1.62,0,-1243,3798,3751,3703,3656,3608,3775,3680,49,1110,500,2370,5,1,9730590,355,25.00,0.85,12,0.09,146.00,4289.00,4790,20240328,-23.80,2350,20240805,55.32,3995,-8.64,20250120,3410,7.04,20250102,4790,-23.80,20240328,2350,55.32,20240805,1.54,N,035200,500,48 억,,158078,N,N,0,N,00,N +20250207,100407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3670,-35,5,-0.94,24982210,6827,26.11,3695,3695,3650,4815,2595,3705,3659.28,1.62,0,-120,3798,3751,3703,3656,3608,3775,3680,49,1110,500,2370,5,1,9730590,357,25.14,0.86,12,0.07,146.00,4289.00,4790,20240328,-23.38,2350,20240805,56.17,3995,-8.14,20250120,3410,7.62,20250102,4790,-23.38,20240328,2350,56.17,20240805,1.54,N,035200,500,48 억,,158078,N,N,0,N,00,N +20250207,090410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3695,-10,5,-0.27,3743945,1020,3.90,3695,3695,3670,4815,2595,3705,3670.33,1.62,0,285,3798,3751,3703,3656,3608,3775,3680,49,1110,500,2370,5,1,9730590,360,25.31,0.86,12,0.01,146.00,4289.00,4790,20240328,-22.86,2350,20240805,57.23,3995,-7.51,20250120,3410,8.36,20250102,4790,-22.86,20240328,2350,57.23,20240805,1.54,N,035200,500,48 억,,158078,N,N,0,N,00,N 20250206,160400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3705,30,2,0.82,95737010,25831,106.47,3680,3750,3655,4775,2575,3675,3706.28,1.68,0,-5252,3758,3716,3678,3636,3598,3697,3617,49,1100,500,2350,5,1,9730590,361,25.38,0.86,12,0.27,146.00,4289.00,4790,20240328,-22.65,2350,20240805,57.66,3995,-7.26,20250120,3410,8.65,20250102,4790,-22.65,20240328,2350,57.66,20240805,1.51,N,035200,500,48 억,,163339,N,N,0,N,00,N 20250206,150401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3710,35,2,0.95,90168395,24328,100.27,3680,3750,3655,4775,2575,3675,3706.36,1.68,0,-4580,3758,3716,3678,3636,3598,3697,3617,49,1100,500,2350,5,1,9730590,361,25.41,0.87,12,0.25,146.00,4289.00,4790,20240328,-22.55,2350,20240805,57.87,3995,-7.13,20250120,3410,8.80,20250102,4790,-22.55,20240328,2350,57.87,20240805,1.51,N,035200,500,48 억,,163339,N,N,0,N,00,N 20250206,140403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3720,45,2,1.22,85442700,23051,95.01,3680,3750,3655,4775,2575,3675,3706.68,1.68,0,-4623,3758,3716,3678,3636,3598,3697,3617,49,1100,500,2350,5,1,9730590,362,25.48,0.87,12,0.24,146.00,4289.00,4790,20240328,-22.34,2350,20240805,58.30,3995,-6.88,20250120,3410,9.09,20250102,4790,-22.34,20240328,2350,58.30,20240805,1.51,N,035200,500,48 억,,163339,N,N,0,N,00,N diff --git a/035250/price/prices-20250201.csv b/035250/price/prices-20250201.csv index c4914c8ffe89..a2f6bcc187f7 100644 --- a/035250/price/prices-20250201.csv +++ b/035250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160408,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15970,-170,5,-1.05,8920100680,556612,85.62,16140,16170,15950,20950,11300,16140,16025.78,12.62,0,-208694,16513,16326,16223,16036,15933,16275,15985,1070,4810,500,12580,10,1,213940500,34166,10.03,0.89,12,0.26,1593.00,18005.00,18610,20240905,-14.19,13330,20240805,19.80,17010,-6.11,20250122,15950,0.13,20250207,18610,-14.19,20240905,13330,19.80,20240805,0.51,N,035250,500,1069 억,,27006580,N,N,1394,N,00,N +20250207,150410,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15980,-160,5,-0.99,8425286370,525638,80.86,16140,16170,15950,20950,11300,16140,16028.69,12.62,0,-195792,16513,16326,16223,16036,15933,16275,15985,1070,4810,500,12580,10,1,213940500,34188,10.03,0.89,12,0.25,1593.00,18005.00,18610,20240905,-14.13,13330,20240805,19.88,17010,-6.06,20250122,15950,0.19,20250207,18610,-14.13,20240905,13330,19.88,20240805,0.51,N,035250,500,1069 억,,27006580,N,N,266,N,00,N +20250207,140409,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16000,-140,5,-0.87,6590305270,410784,63.19,16140,16170,15990,20950,11300,16140,16043.24,12.62,0,-155312,16513,16326,16223,16036,15933,16275,15985,1070,4810,500,12580,10,1,213940500,34230,10.04,0.89,12,0.19,1593.00,18005.00,18610,20240905,-14.02,13330,20240805,20.03,17010,-5.94,20250122,15970,0.19,20250102,18610,-14.02,20240905,13330,20.03,20240805,0.51,N,035250,500,1069 억,,27006580,N,N,266,N,00,N +20250207,130408,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16010,-130,5,-0.81,5639311950,351355,54.05,16140,16170,15990,20950,11300,16140,16050.18,12.62,0,-136920,16513,16326,16223,16036,15933,16275,15985,1070,4810,500,12580,10,1,213940500,34252,10.05,0.89,12,0.16,1593.00,18005.00,18610,20240905,-13.97,13330,20240805,20.11,17010,-5.88,20250122,15970,0.25,20250102,18610,-13.97,20240905,13330,20.11,20240805,0.51,N,035250,500,1069 억,,27006580,N,N,266,N,00,N +20250207,120408,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16010,-130,5,-0.81,4917886700,306297,47.12,16140,16170,15990,20950,11300,16140,16055.94,12.62,0,-125741,16513,16326,16223,16036,15933,16275,15985,1070,4810,500,12580,10,1,213940500,34252,10.05,0.89,12,0.14,1593.00,18005.00,18610,20240905,-13.97,13330,20240805,20.11,17010,-5.88,20250122,15970,0.25,20250102,18610,-13.97,20240905,13330,20.11,20240805,0.51,N,035250,500,1069 억,,27006580,N,N,266,N,00,N +20250207,110407,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16040,-100,5,-0.62,4283861320,266732,41.03,16140,16170,15990,20950,11300,16140,16060.55,12.62,0,-115546,16513,16326,16223,16036,15933,16275,15985,1070,4810,500,12580,10,1,213940500,34316,10.07,0.89,12,0.12,1593.00,18005.00,18610,20240905,-13.81,13330,20240805,20.33,17010,-5.70,20250122,15970,0.44,20250102,18610,-13.81,20240905,13330,20.33,20240805,0.51,N,035250,500,1069 억,,27006580,N,N,266,N,00,N +20250207,100408,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16030,-110,5,-0.68,2795678740,173805,26.74,16140,16170,16020,20950,11300,16140,16085.15,12.62,0,-80027,16513,16326,16223,16036,15933,16275,15985,1070,4810,500,12580,10,1,213940500,34295,10.06,0.89,12,0.08,1593.00,18005.00,18610,20240905,-13.86,13330,20240805,20.26,17010,-5.76,20250122,15970,0.38,20250102,18610,-13.86,20240905,13330,20.26,20240805,0.51,N,035250,500,1069 억,,27006580,N,N,266,N,00,N +20250207,090410,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16110,-30,5,-0.19,375108460,23275,3.58,16140,16160,16070,20950,11300,16140,16116.37,12.62,0,-8850,16513,16326,16223,16036,15933,16275,15985,1070,4810,500,12580,10,1,213940500,34466,10.11,0.89,12,0.01,1593.00,18005.00,18610,20240905,-13.43,13330,20240805,20.86,17010,-5.29,20250122,15970,0.88,20250102,18610,-13.43,20240905,13330,20.86,20240805,0.51,N,035250,500,1069 억,,27006580,N,N,266,N,00,N 20250206,160400,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16140,-230,5,-1.41,10518843530,648426,266.00,16400,16410,16120,21250,11460,16370,16222.13,12.76,0,-303313,16563,16466,16403,16306,16243,16435,16275,1070,4880,500,12760,10,1,213940500,34530,10.13,0.90,12,0.30,1593.00,18005.00,18610,20240905,-13.27,13330,20240805,21.08,17010,-5.11,20250122,15970,1.06,20250102,18610,-13.27,20240905,13330,21.08,20240805,0.51,N,035250,500,1069 억,,27301194,N,N,231,N,00,N 20250206,150401,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16130,-240,5,-1.47,9595874870,591235,242.54,16400,16410,16120,21250,11460,16370,16230.22,12.76,0,-283321,16563,16466,16403,16306,16243,16435,16275,1070,4880,500,12760,10,1,213940500,34509,10.13,0.90,12,0.28,1593.00,18005.00,18610,20240905,-13.33,13330,20240805,21.01,17010,-5.17,20250122,15970,1.00,20250102,18610,-13.33,20240905,13330,21.01,20240805,0.51,N,035250,500,1069 억,,27301194,N,N,1273,N,00,N 20250206,140403,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16170,-200,5,-1.22,7241683520,445375,182.70,16400,16410,16160,21250,11460,16370,16259.74,12.76,0,-220462,16563,16466,16403,16306,16243,16435,16275,1070,4880,500,12760,10,1,213940500,34594,10.15,0.90,12,0.21,1593.00,18005.00,18610,20240905,-13.11,13330,20240805,21.31,17010,-4.94,20250122,15970,1.25,20250102,18610,-13.11,20240905,13330,21.31,20240805,0.51,N,035250,500,1069 억,,27301194,N,N,1273,N,00,N diff --git a/035290/price/prices-20250201.csv b/035290/price/prices-20250201.csv index 7b49e30f0f2d..93afbfaf6205 100644 --- a/035290/price/prices-20250201.csv +++ b/035290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,403,1,2,0.25,23785618,58920,188.28,402,407,400,522,282,402,403.69,0.23,0,-762,418,409,405,396,392,408,395,238,120,500,270,1,1,47676480,192,-6.30,1.53,12,0.12,-64.00,263.00,915,20240321,-55.96,362,20241209,11.33,442,-8.82,20250108,392,2.81,20250204,915,-55.96,20240321,362,11.33,20241209,0.00,N,035290,500,238 억,,110193,N,N,0,N,00,N +20250207,150411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,405,3,2,0.75,22926885,56794,181.49,402,407,400,522,282,402,403.68,0.23,0,-241,418,409,405,396,392,408,395,238,120,500,270,1,1,47676480,193,-6.33,1.54,12,0.12,-64.00,263.00,915,20240321,-55.74,362,20241209,11.88,442,-8.37,20250108,392,3.32,20250204,915,-55.74,20240321,362,11.88,20241209,0.00,N,035290,500,238 억,,110193,N,N,0,N,00,N +20250207,140409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,402,0,3,0.00,19623988,48597,155.30,402,407,400,522,282,402,403.81,0.23,0,-966,418,409,405,396,392,408,395,238,120,500,270,1,1,47676480,192,-6.28,1.53,12,0.10,-64.00,263.00,915,20240321,-56.07,362,20241209,11.05,442,-9.05,20250108,392,2.55,20250204,915,-56.07,20240321,362,11.05,20241209,0.00,N,035290,500,238 억,,110193,N,N,0,N,00,N +20250207,130408,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,405,3,2,0.75,17405891,43086,137.69,402,407,400,522,282,402,403.98,0.23,0,-469,418,409,405,396,392,408,395,238,120,500,270,1,1,47676480,193,-6.33,1.54,12,0.09,-64.00,263.00,915,20240321,-55.74,362,20241209,11.88,442,-8.37,20250108,392,3.32,20250204,915,-55.74,20240321,362,11.88,20241209,0.00,N,035290,500,238 억,,110193,N,N,0,N,00,N +20250207,120409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,402,0,3,0.00,17203180,42583,136.08,402,407,400,522,282,402,403.99,0.23,0,-468,418,409,405,396,392,408,395,238,120,500,270,1,1,47676480,192,-6.28,1.53,12,0.09,-64.00,263.00,915,20240321,-56.07,362,20241209,11.05,442,-9.05,20250108,392,2.55,20250204,915,-56.07,20240321,362,11.05,20241209,0.00,N,035290,500,238 억,,110193,N,N,0,N,00,N +20250207,110408,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,405,3,2,0.75,12594054,31220,99.77,402,407,400,522,282,402,403.40,0.23,0,95,418,409,405,396,392,408,395,238,120,500,270,1,1,47676480,193,-6.33,1.54,12,0.07,-64.00,263.00,915,20240321,-55.74,362,20241209,11.88,442,-8.37,20250108,392,3.32,20250204,915,-55.74,20240321,362,11.88,20241209,0.00,N,035290,500,238 억,,110193,N,N,0,N,00,N +20250207,100408,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,404,2,2,0.50,7727863,19175,61.28,402,407,400,522,282,402,403.02,0.23,0,-981,418,409,405,396,392,408,395,238,120,500,270,1,1,47676480,193,-6.31,1.54,12,0.04,-64.00,263.00,915,20240321,-55.85,362,20241209,11.60,442,-8.60,20250108,392,3.06,20250204,915,-55.85,20240321,362,11.60,20241209,0.00,N,035290,500,238 억,,110193,N,N,0,N,00,N +20250207,090410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,407,5,2,1.24,2138650,5320,17.00,402,407,402,522,282,402,402.00,0.23,0,-873,418,409,405,396,392,408,395,238,120,500,270,1,1,47676480,194,-6.36,1.55,12,0.01,-64.00,263.00,915,20240321,-55.52,362,20241209,12.43,442,-7.92,20250108,392,3.83,20250204,915,-55.52,20240321,362,12.43,20241209,0.00,N,035290,500,238 억,,110193,N,N,0,N,00,N 20250206,160400,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,402,-4,5,-0.99,12703359,31280,87.57,406,414,401,527,285,406,406.12,0.25,0,-7734,427,416,408,397,389,422,403,238,121,500,270,1,1,47676480,192,-6.28,1.53,12,0.07,-64.00,263.00,915,20240321,-56.07,362,20241209,11.05,442,-9.05,20250108,392,2.55,20250204,915,-56.07,20240321,362,11.05,20241209,0.00,N,035290,500,238 억,,118270,N,N,0,N,00,N 20250206,150401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,406,0,3,0.00,11548839,28412,79.54,406,414,401,527,285,406,406.48,0.25,0,-7389,427,416,408,397,389,422,403,238,121,500,270,1,1,47676480,194,-6.34,1.54,12,0.06,-64.00,263.00,915,20240321,-55.63,362,20241209,12.15,442,-8.14,20250108,392,3.57,20250204,915,-55.63,20240321,362,12.15,20241209,0.00,N,035290,500,238 억,,118270,N,N,0,N,00,N 20250206,140404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,406,0,3,0.00,9760083,23971,67.11,406,414,405,527,285,406,407.16,0.25,0,-7567,427,416,408,397,389,422,403,238,121,500,270,1,1,47676480,194,-6.34,1.54,12,0.05,-64.00,263.00,915,20240321,-55.63,362,20241209,12.15,442,-8.14,20250108,392,3.57,20250204,915,-55.63,20240321,362,12.15,20241209,0.00,N,035290,500,238 억,,118270,N,N,0,N,00,N diff --git a/035420/price/prices-20250201.csv b/035420/price/prices-20250201.csv index 42f2054b2504..9ff516ccf644 100644 --- a/035420/price/prices-20250201.csv +++ b/035420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160409,55,20.00,KOSPI200,신고가,IT 서비스,N,N,N,Y,40,Y,225500,-6500,5,-2.80,434300400000,1900621,110.61,235500,235500,223000,301500,162500,232000,228487.77,47.98,0,-44279,237666,234832,229166,226332,220666,236250,227750,165,69500,100,180960,500,1,158437008,357275,36.49,1.52,12,1.20,6180.00,148137.00,235500,20250207,-4.25,151100,20240805,49.24,235500,-4.25,20250207,191700,17.63,20250102,235500,-4.25,20250207,151100,49.24,20240805,0.44,N,035420,100,164 억,,76023888,N,N,1238,N,00,N +20250207,150411,55,20.00,KOSPI200,신고가,IT 서비스,N,N,N,Y,40,Y,225000,-7000,5,-3.02,408503318500,1786062,103.94,235500,235500,223000,301500,162500,232000,228694.20,47.98,0,-66818,237666,234832,229166,226332,220666,236250,227750,165,69500,100,180960,500,1,158437008,356483,36.41,1.52,12,1.13,6180.00,148137.00,235500,20250207,-4.46,151100,20240805,48.91,235500,-4.46,20250207,191700,17.37,20250102,235500,-4.46,20250207,151100,48.91,20240805,0.44,N,035420,100,164 억,,76023888,N,N,1058,N,00,N +20250207,140410,55,20.00,KOSPI200,신고가,IT 서비스,N,N,N,Y,40,Y,224000,-8000,5,-3.45,371822808000,1623028,94.45,235500,235500,223000,301500,162500,232000,229069.49,47.98,0,-46023,237666,234832,229166,226332,220666,236250,227750,165,69500,100,180960,500,1,158437008,354899,36.25,1.51,12,1.02,6180.00,148137.00,235500,20250207,-4.88,151100,20240805,48.25,235500,-4.88,20250207,191700,16.85,20250102,235500,-4.88,20250207,151100,48.25,20240805,0.44,N,035420,100,164 억,,76023888,N,N,1058,N,00,N +20250207,130409,55,20.00,KOSPI200,신고가,IT 서비스,N,N,N,Y,40,Y,224000,-8000,5,-3.45,325359761000,1415525,82.38,235500,235500,224000,301500,162500,232000,229831.81,47.98,0,-34574,237666,234832,229166,226332,220666,236250,227750,165,69500,100,180960,500,1,158437008,354899,36.25,1.51,12,0.89,6180.00,148137.00,235500,20250207,-4.88,151100,20240805,48.25,235500,-4.88,20250207,191700,16.85,20250102,235500,-4.88,20250207,151100,48.25,20240805,0.44,N,035420,100,164 억,,76023888,N,N,1058,N,00,N +20250207,120409,55,20.00,KOSPI200,신고가,IT 서비스,N,N,N,Y,40,Y,225000,-7000,5,-3.02,290565432500,1260733,73.37,235500,235500,225000,301500,162500,232000,230458.13,47.98,0,273,237666,234832,229166,226332,220666,236250,227750,165,69500,100,180960,500,1,158437008,356483,36.41,1.52,12,0.80,6180.00,148137.00,235500,20250207,-4.46,151100,20240805,48.91,235500,-4.46,20250207,191700,17.37,20250102,235500,-4.46,20250207,151100,48.91,20240805,0.44,N,035420,100,164 억,,76023888,N,N,1058,N,00,N +20250207,110408,55,20.00,KOSPI200,신고가,IT 서비스,N,N,N,Y,40,Y,226000,-6000,5,-2.59,244951711500,1058958,61.63,235500,235500,226000,301500,162500,232000,231305.72,47.98,0,40655,237666,234832,229166,226332,220666,236250,227750,165,69500,100,180960,500,1,158437008,358068,36.57,1.53,12,0.67,6180.00,148137.00,235500,20250207,-4.03,151100,20240805,49.57,235500,-4.03,20250207,191700,17.89,20250102,235500,-4.03,20250207,151100,49.57,20240805,0.44,N,035420,100,164 억,,76023888,N,N,1058,N,00,N +20250207,100408,55,20.00,KOSPI200,신고가,IT 서비스,N,N,N,Y,40,Y,231000,-1000,5,-0.43,163843583500,703765,40.96,235500,235500,228500,301500,162500,232000,232824.72,47.98,0,61684,237666,234832,229166,226332,220666,236250,227750,165,69500,100,180960,500,1,158437008,365989,37.38,1.56,12,0.44,6180.00,148137.00,235500,20250207,-1.91,151100,20240805,52.88,235500,-1.91,20250207,191700,20.50,20250102,235500,-1.91,20250207,151100,52.88,20240805,0.44,N,035420,100,164 억,,76023888,N,N,1058,N,00,N +20250207,090411,55,20.00,KOSPI200,신고가,IT 서비스,N,N,N,Y,40,Y,233000,1000,2,0.43,65482768000,280659,16.33,235500,235500,228500,301500,162500,232000,233379.29,47.98,0,20883,237666,234832,229166,226332,220666,236250,227750,165,69500,100,180960,500,1,158437008,369158,37.70,1.57,12,0.18,6180.00,148137.00,235500,20250207,-1.06,151100,20240805,54.20,235500,-1.06,20250207,191700,21.54,20250102,235500,-1.06,20250207,151100,54.20,20240805,0.44,N,035420,100,164 억,,76023888,N,N,1058,N,00,N 20250206,160401,55,20.00,KOSPI200,신고가,IT 서비스,N,N,N,Y,40,Y,232000,3000,2,1.31,388462905500,1706767,73.03,229500,232000,223500,297500,160500,229000,227591.96,48.05,0,-347575,239666,234332,226666,221332,213666,237000,224000,165,68500,100,178620,500,1,158437008,367574,37.54,1.57,12,1.08,6180.00,148137.00,232000,20250205,0.00,151100,20240805,53.54,232000,0.00,20250205,191700,21.02,20250102,232000,0.00,20250205,151100,53.54,20240805,0.43,N,035420,100,164 억,,76130946,N,N,1058,N,00,N 20250206,150402,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,231000,2000,2,0.87,345211212000,1519902,65.04,229500,231000,223500,297500,160500,229000,227127.07,48.05,0,-344853,239666,234332,226666,221332,213666,237000,224000,165,68500,100,178620,500,1,158437008,365989,37.38,1.56,12,0.96,6180.00,148137.00,232000,20250205,-0.43,151100,20240805,52.88,232000,-0.43,20250205,191700,20.50,20250102,232000,-0.43,20250205,151100,52.88,20240805,0.43,N,035420,100,164 억,,76130946,N,N,1235,N,00,N 20250206,140404,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,227500,-1500,5,-0.66,282991144000,1248398,53.42,229500,230000,223500,297500,160500,229000,226683.12,48.05,0,-328463,239666,234332,226666,221332,213666,237000,224000,165,68500,100,178620,500,1,158437008,360444,36.81,1.54,12,0.79,6180.00,148137.00,232000,20250205,-1.94,151100,20240805,50.56,232000,-1.94,20250205,191700,18.68,20250102,232000,-1.94,20250205,151100,50.56,20240805,0.43,N,035420,100,164 억,,76130946,N,N,1235,N,00,N diff --git a/035460/price/prices-20250201.csv b/035460/price/prices-20250201.csv index d6dc2793a348..cdc4730ee29d 100644 --- a/035460/price/prices-20250201.csv +++ b/035460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1764,-17,5,-0.95,114415870,64990,603.38,1781,1800,1685,2315,1247,1781,1760.50,0.29,0,407,1792,1786,1783,1777,1774,1789,1780,73,534,500,1280,1,1,14577340,257,7.91,0.66,12,0.45,223.00,2664.00,2610,20240126,-32.41,1600,20241209,10.25,1833,-3.76,20250107,1685,4.69,20250207,2580,-31.63,20240219,1600,10.25,20241209,0.06,N,035460,500,72 억,,42772,N,N,0,N,00,N +20250207,150411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1763,-18,5,-1.01,105635000,60003,557.08,1781,1800,1685,2315,1247,1781,1760.50,0.29,0,704,1792,1786,1783,1777,1774,1789,1780,73,534,500,1280,1,1,14577340,257,7.91,0.66,12,0.41,223.00,2664.00,2610,20240126,-32.45,1600,20241209,10.19,1833,-3.82,20250107,1685,4.63,20250207,2580,-31.67,20240219,1600,10.19,20241209,0.06,N,035460,500,72 억,,42772,N,N,0,N,00,N +20250207,140410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1760,-21,5,-1.18,86292860,49011,455.03,1781,1800,1685,2315,1247,1781,1760.68,0.29,0,332,1792,1786,1783,1777,1774,1789,1780,73,534,500,1280,1,1,14577340,257,7.89,0.66,12,0.34,223.00,2664.00,2610,20240126,-32.57,1600,20241209,10.00,1833,-3.98,20250107,1685,4.45,20250207,2580,-31.78,20240219,1600,10.00,20241209,0.06,N,035460,500,72 억,,42772,N,N,0,N,00,N +20250207,130409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1796,15,2,0.84,25970692,14462,134.27,1781,1800,1781,2315,1247,1781,1795.79,0.29,0,-137,1792,1786,1783,1777,1774,1789,1780,73,534,500,1280,1,1,14577340,262,8.05,0.67,12,0.10,223.00,2664.00,2610,20240126,-31.19,1600,20241209,12.25,1833,-2.02,20250107,1721,4.36,20250102,2580,-30.39,20240219,1600,12.25,20241209,0.06,N,035460,500,72 억,,42772,N,N,0,N,00,N +20250207,120409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1795,14,2,0.79,23977200,13349,123.93,1781,1800,1781,2315,1247,1781,1796.18,0.29,0,-137,1792,1786,1783,1777,1774,1789,1780,73,534,500,1280,1,1,14577340,262,8.05,0.67,12,0.09,223.00,2664.00,2610,20240126,-31.23,1600,20241209,12.19,1833,-2.07,20250107,1721,4.30,20250102,2580,-30.43,20240219,1600,12.19,20241209,0.06,N,035460,500,72 억,,42772,N,N,0,N,00,N +20250207,110408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1798,17,2,0.95,20367630,11340,105.28,1781,1800,1781,2315,1247,1781,1796.09,0.29,0,-146,1792,1786,1783,1777,1774,1789,1780,73,534,500,1280,1,1,14577340,262,8.06,0.67,12,0.08,223.00,2664.00,2610,20240126,-31.11,1600,20241209,12.38,1833,-1.91,20250107,1721,4.47,20250102,2580,-30.31,20240219,1600,12.38,20241209,0.06,N,035460,500,72 억,,42772,N,N,0,N,00,N +20250207,100408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1800,19,2,1.07,18741201,10435,96.88,1781,1800,1781,2315,1247,1781,1795.99,0.29,0,-58,1792,1786,1783,1777,1774,1789,1780,73,534,500,1280,1,1,14577340,262,8.07,0.68,12,0.07,223.00,2664.00,2610,20240126,-31.03,1600,20241209,12.50,1833,-1.80,20250107,1721,4.59,20250102,2580,-30.23,20240219,1600,12.50,20241209,0.06,N,035460,500,72 억,,42772,N,N,0,N,00,N +20250207,090411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1789,8,2,0.45,1196267,671,6.23,1781,1789,1781,2315,1247,1781,1782.81,0.29,0,-43,1792,1786,1783,1777,1774,1789,1780,73,534,500,1280,1,1,14577340,261,8.02,0.67,12,0.00,223.00,2664.00,2610,20240126,-31.46,1600,20241209,11.81,1833,-2.40,20250107,1721,3.95,20250102,2580,-30.66,20240219,1600,11.81,20241209,0.06,N,035460,500,72 억,,42772,N,N,0,N,00,N 20250206,160401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1781,-8,5,-0.45,19193568,10771,77.90,1780,1789,1780,2325,1253,1789,1781.97,0.29,0,309,1813,1800,1781,1768,1749,1807,1775,73,536,500,1280,1,1,14577340,260,7.99,0.67,12,0.07,223.00,2664.00,2610,20240126,-31.76,1600,20241209,11.31,1833,-2.84,20250107,1721,3.49,20250102,2580,-30.97,20240219,1600,11.31,20241209,0.07,N,035460,500,72 억,,42463,N,N,0,N,00,N 20250206,150402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1788,-1,5,-0.06,17284336,9699,70.15,1780,1789,1780,2325,1253,1789,1782.07,0.29,0,381,1813,1800,1781,1768,1749,1807,1775,73,536,500,1280,1,1,14577340,261,8.02,0.67,12,0.07,223.00,2664.00,2610,20240126,-31.49,1600,20241209,11.75,1833,-2.45,20250107,1721,3.89,20250102,2580,-30.70,20240219,1600,11.75,20241209,0.07,N,035460,500,72 억,,42463,N,N,0,N,00,N 20250206,140404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1788,-1,5,-0.06,11941644,6699,48.45,1780,1789,1780,2325,1253,1789,1782.60,0.29,0,280,1813,1800,1781,1768,1749,1807,1775,73,536,500,1280,1,1,14577340,261,8.02,0.67,12,0.05,223.00,2664.00,2610,20240126,-31.49,1600,20241209,11.75,1833,-2.45,20250107,1721,3.89,20250102,2580,-30.70,20240219,1600,11.75,20241209,0.07,N,035460,500,72 억,,42463,N,N,0,N,00,N diff --git a/035510/price/prices-20250201.csv b/035510/price/prices-20250201.csv index 6008caa3f11b..3edb749c7044 100644 --- a/035510/price/prices-20250201.csv +++ b/035510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160409,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12810,-420,5,-3.17,3216781310,249835,97.36,13280,13350,12700,17190,9270,13230,12875.44,2.16,0,-10061,13563,13396,13233,13066,12903,13480,13150,76,3960,500,8990,10,1,15268540,1956,7.24,0.52,12,1.64,1770.00,24729.00,18160,20250109,-29.46,8070,20241210,58.74,18160,-29.46,20250109,12640,1.34,20250203,18160,-29.46,20250109,8070,58.74,20241210,6.46,N,035510,500,76 억,,329325,N,N,1,N,00,N +20250207,150411,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12760,-470,5,-3.55,2802570060,217334,84.70,13280,13350,12730,17190,9270,13230,12894.87,2.16,0,-11923,13563,13396,13233,13066,12903,13480,13150,76,3960,500,8990,10,1,15268540,1948,7.21,0.52,12,1.42,1770.00,24729.00,18160,20250109,-29.74,8070,20241210,58.12,18160,-29.74,20250109,12640,0.95,20250203,18160,-29.74,20250109,8070,58.12,20241210,6.46,N,035510,500,76 억,,329325,N,N,8,N,00,N +20250207,140410,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12790,-440,5,-3.33,2460320720,190534,74.25,13280,13350,12740,17190,9270,13230,12912.38,2.16,0,-17002,13563,13396,13233,13066,12903,13480,13150,76,3960,500,8990,10,1,15268540,1953,7.23,0.52,12,1.25,1770.00,24729.00,18160,20250109,-29.57,8070,20241210,58.49,18160,-29.57,20250109,12640,1.19,20250203,18160,-29.57,20250109,8070,58.49,20241210,6.46,N,035510,500,76 억,,329325,N,N,8,N,00,N +20250207,130409,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12760,-470,5,-3.55,2308911900,178674,69.63,13280,13350,12750,17190,9270,13230,12922.09,2.16,0,-16196,13563,13396,13233,13066,12903,13480,13150,76,3960,500,8990,10,1,15268540,1948,7.21,0.52,12,1.17,1770.00,24729.00,18160,20250109,-29.74,8070,20241210,58.12,18160,-29.74,20250109,12640,0.95,20250203,18160,-29.74,20250109,8070,58.12,20241210,6.46,N,035510,500,76 억,,329325,N,N,8,N,00,N +20250207,120409,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12800,-430,5,-3.25,2029977760,156854,61.13,13280,13350,12780,17190,9270,13230,12941.40,2.16,0,-15918,13563,13396,13233,13066,12903,13480,13150,76,3960,500,8990,10,1,15268540,1954,7.23,0.52,12,1.03,1770.00,24729.00,18160,20250109,-29.52,8070,20241210,58.61,18160,-29.52,20250109,12640,1.27,20250203,18160,-29.52,20250109,8070,58.61,20241210,6.46,N,035510,500,76 억,,329325,N,N,8,N,00,N +20250207,110408,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12790,-440,5,-3.33,1587720560,122444,47.72,13280,13350,12780,17190,9270,13230,12966.41,2.16,0,-7215,13563,13396,13233,13066,12903,13480,13150,76,3960,500,8990,10,1,15268540,1953,7.23,0.52,12,0.80,1770.00,24729.00,18160,20250109,-29.57,8070,20241210,58.49,18160,-29.57,20250109,12640,1.19,20250203,18160,-29.57,20250109,8070,58.49,20241210,6.46,N,035510,500,76 억,,329325,N,N,8,N,00,N +20250207,100409,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12890,-340,5,-2.57,1105290580,84772,33.04,13280,13350,12780,17190,9270,13230,13037.87,2.16,0,-6503,13563,13396,13233,13066,12903,13480,13150,76,3960,500,8990,10,1,15268540,1968,7.28,0.52,12,0.56,1770.00,24729.00,18160,20250109,-29.02,8070,20241210,59.73,18160,-29.02,20250109,12640,1.98,20250203,18160,-29.02,20250109,8070,59.73,20241210,6.46,N,035510,500,76 억,,329325,N,N,8,N,00,N +20250207,090411,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13120,-110,5,-0.83,255938440,19425,7.57,13280,13350,13120,17190,9270,13230,13175.07,2.16,0,-12372,13563,13396,13233,13066,12903,13480,13150,76,3960,500,8990,10,1,15268540,2003,7.41,0.53,12,0.13,1770.00,24729.00,18160,20250109,-27.75,8070,20241210,62.58,18160,-27.75,20250109,12640,3.80,20250203,18160,-27.75,20250109,8070,62.58,20241210,6.46,N,035510,500,76 억,,329325,N,N,8,N,00,N 20250206,160401,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13230,220,2,1.69,3362774400,253478,84.70,13110,13400,13070,16910,9110,13010,13266.71,2.11,0,6737,13576,13292,13066,12782,12556,13435,12925,76,3900,500,8840,10,1,15268540,2020,7.47,0.53,12,1.66,1770.00,24729.00,18160,20250109,-27.15,8070,20241210,63.94,18160,-27.15,20250109,12640,4.67,20250203,18160,-27.15,20250109,8070,63.94,20241210,6.81,N,035510,500,76 억,,322809,N,N,8,N,00,N 20250206,150402,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13260,250,2,1.92,3170816020,238974,79.85,13110,13400,13070,16910,9110,13010,13268.46,2.11,0,2510,13576,13292,13066,12782,12556,13435,12925,76,3900,500,8840,10,1,15268540,2025,7.49,0.54,12,1.57,1770.00,24729.00,18160,20250109,-26.98,8070,20241210,64.31,18160,-26.98,20250109,12640,4.91,20250203,18160,-26.98,20250109,8070,64.31,20241210,6.81,N,035510,500,76 억,,322809,N,N,4,N,00,N 20250206,140404,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13190,180,2,1.38,2857336020,215283,71.94,13110,13400,13070,16910,9110,13010,13272.46,2.11,0,-4187,13576,13292,13066,12782,12556,13435,12925,76,3900,500,8840,10,1,15268540,2014,7.45,0.53,12,1.41,1770.00,24729.00,18160,20250109,-27.37,8070,20241210,63.44,18160,-27.37,20250109,12640,4.35,20250203,18160,-27.37,20250109,8070,63.44,20241210,6.81,N,035510,500,76 억,,322809,N,N,4,N,00,N diff --git a/035600/price/prices-20250201.csv b/035600/price/prices-20250201.csv index 3fa7b9923528..ef8e9c4c3d36 100644 --- a/035600/price/prices-20250201.csv +++ b/035600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160410,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8730,50,2,0.58,557543910,64253,130.35,8650,8740,8620,11280,6080,8680,8677.21,6.42,0,-4890,8760,8720,8670,8630,8580,8740,8650,140,2600,500,6590,10,1,27904434,2436,3.15,0.49,12,0.23,2775.00,17706.00,13660,20240220,-36.09,8260,20241209,5.69,9010,-3.11,20250103,8290,5.31,20250203,13660,-36.09,20240220,8260,5.69,20241209,3.04,N,035600,500,139 억,,1792093,N,N,973,N,00,N +20250207,150412,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8730,50,2,0.58,507576380,58523,118.73,8650,8740,8620,11280,6080,8680,8673.11,6.42,0,-2950,8760,8720,8670,8630,8580,8740,8650,140,2600,500,6590,10,1,27904434,2436,3.15,0.49,12,0.21,2775.00,17706.00,13660,20240220,-36.09,8260,20241209,5.69,9010,-3.11,20250103,8290,5.31,20250203,13660,-36.09,20240220,8260,5.69,20241209,3.04,N,035600,500,139 억,,1792093,N,N,746,N,00,N +20250207,140410,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8700,20,2,0.23,415660230,47974,97.33,8650,8700,8620,11280,6080,8680,8664.28,6.42,0,-163,8760,8720,8670,8630,8580,8740,8650,140,2600,500,6590,10,1,27904434,2428,3.14,0.49,12,0.17,2775.00,17706.00,13660,20240220,-36.31,8260,20241209,5.33,9010,-3.44,20250103,8290,4.95,20250203,13660,-36.31,20240220,8260,5.33,20241209,3.04,N,035600,500,139 억,,1792093,N,N,746,N,00,N +20250207,130410,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8670,-10,5,-0.12,345964340,39927,81.00,8650,8700,8620,11280,6080,8680,8664.92,6.42,0,-257,8760,8720,8670,8630,8580,8740,8650,140,2600,500,6590,10,1,27904434,2419,3.12,0.49,12,0.14,2775.00,17706.00,13660,20240220,-36.53,8260,20241209,4.96,9010,-3.77,20250103,8290,4.58,20250203,13660,-36.53,20240220,8260,4.96,20241209,3.04,N,035600,500,139 억,,1792093,N,N,746,N,00,N +20250207,120410,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8690,10,2,0.12,300714100,34700,70.40,8650,8700,8620,11280,6080,8680,8666.11,6.42,0,-1320,8760,8720,8670,8630,8580,8740,8650,140,2600,500,6590,10,1,27904434,2425,3.13,0.49,12,0.12,2775.00,17706.00,13660,20240220,-36.38,8260,20241209,5.21,9010,-3.55,20250103,8290,4.83,20250203,13660,-36.38,20240220,8260,5.21,20241209,3.04,N,035600,500,139 억,,1792093,N,N,746,N,00,N +20250207,110409,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8670,-10,5,-0.12,265220950,30602,62.08,8650,8700,8620,11280,6080,8680,8666.78,6.42,0,-1312,8760,8720,8670,8630,8580,8740,8650,140,2600,500,6590,10,1,27904434,2419,3.12,0.49,12,0.11,2775.00,17706.00,13660,20240220,-36.53,8260,20241209,4.96,9010,-3.77,20250103,8290,4.58,20250203,13660,-36.53,20240220,8260,4.96,20241209,3.04,N,035600,500,139 억,,1792093,N,N,746,N,00,N +20250207,100409,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8660,-20,5,-0.23,71937930,8314,16.87,8650,8700,8620,11280,6080,8680,8652.63,6.42,0,-981,8760,8720,8670,8630,8580,8740,8650,140,2600,500,6590,10,1,27904434,2417,3.12,0.49,12,0.03,2775.00,17706.00,13660,20240220,-36.60,8260,20241209,4.84,9010,-3.88,20250103,8290,4.46,20250203,13660,-36.60,20240220,8260,4.84,20241209,3.04,N,035600,500,139 억,,1792093,N,N,746,N,00,N +20250207,090411,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8640,-40,5,-0.46,21516400,2488,5.05,8650,8700,8630,11280,6080,8680,8648.07,6.42,0,-2142,8760,8720,8670,8630,8580,8740,8650,140,2600,500,6590,10,1,27904434,2411,3.11,0.49,12,0.01,2775.00,17706.00,13660,20240220,-36.75,8260,20241209,4.60,9010,-4.11,20250103,8290,4.22,20250203,13660,-36.75,20240220,8260,4.60,20241209,3.04,N,035600,500,139 억,,1792093,N,N,746,N,00,N 20250206,160401,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8680,0,3,0.00,426469830,49233,130.74,8650,8710,8620,11280,6080,8680,8662.12,6.38,0,-4498,8753,8716,8653,8616,8553,8735,8635,140,2600,500,6590,10,1,27904434,2422,3.13,0.49,12,0.18,2775.00,17706.00,13660,20240220,-36.46,8260,20241209,5.08,9010,-3.66,20250103,8290,4.70,20250203,13660,-36.46,20240220,8260,5.08,20241209,3.09,N,035600,500,139 억,,1781229,N,N,746,N,00,N 20250206,150402,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8630,-50,5,-0.58,327246860,37794,100.36,8650,8710,8620,11280,6080,8680,8658.46,6.38,0,-3352,8753,8716,8653,8616,8553,8735,8635,140,2600,500,6590,10,1,27904434,2408,3.11,0.49,12,0.14,2775.00,17706.00,13660,20240220,-36.82,8260,20241209,4.48,9010,-4.22,20250103,8290,4.10,20250203,13660,-36.82,20240220,8260,4.48,20241209,3.09,N,035600,500,139 억,,1781229,N,N,245,N,00,N 20250206,140405,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8640,-40,5,-0.46,285650760,32975,87.57,8650,8710,8620,11280,6080,8680,8662.43,6.38,0,-1696,8753,8716,8653,8616,8553,8735,8635,140,2600,500,6590,10,1,27904434,2411,3.11,0.49,12,0.12,2775.00,17706.00,13660,20240220,-36.75,8260,20241209,4.60,9010,-4.11,20250103,8290,4.22,20250203,13660,-36.75,20240220,8260,4.60,20241209,3.09,N,035600,500,139 억,,1781229,N,N,245,N,00,N diff --git a/035610/price/prices-20250201.csv b/035610/price/prices-20250201.csv index a1504ebb3c21..a868ad013097 100644 --- a/035610/price/prices-20250201.csv +++ b/035610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160410,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4215,-40,5,-0.94,336171050,79670,91.11,4210,4265,4185,5530,2980,4255,4219.54,0.72,0,-18687,4328,4291,4238,4201,4148,4310,4220,137,1275,500,3140,5,1,27345997,1153,3.01,0.65,12,0.29,1399.00,6508.00,5240,20240221,-19.56,3400,20240805,23.97,4960,-15.02,20250114,3900,8.08,20250102,5240,-19.56,20240221,3400,23.97,20240805,2.08,N,035610,500,136 억,,196433,N,N,0,N,00,N +20250207,150412,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4210,-45,5,-1.06,305641820,72440,82.84,4210,4265,4185,5530,2980,4255,4219.24,0.72,0,-16739,4328,4291,4238,4201,4148,4310,4220,137,1275,500,3140,5,1,27345997,1151,3.01,0.65,12,0.26,1399.00,6508.00,5240,20240221,-19.66,3400,20240805,23.82,4960,-15.12,20250114,3900,7.95,20250102,5240,-19.66,20240221,3400,23.82,20240805,2.08,N,035610,500,136 억,,196433,N,N,0,N,00,N +20250207,140411,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4205,-50,5,-1.18,241292045,57106,65.30,4210,4265,4195,5530,2980,4255,4225.34,0.72,0,-9265,4328,4291,4238,4201,4148,4310,4220,137,1275,500,3140,5,1,27345997,1150,3.01,0.65,12,0.21,1399.00,6508.00,5240,20240221,-19.75,3400,20240805,23.68,4960,-15.22,20250114,3900,7.82,20250102,5240,-19.75,20240221,3400,23.68,20240805,2.08,N,035610,500,136 억,,196433,N,N,0,N,00,N +20250207,130410,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4210,-45,5,-1.06,230119640,54449,62.27,4210,4265,4195,5530,2980,4255,4226.33,0.72,0,-7738,4328,4291,4238,4201,4148,4310,4220,137,1275,500,3140,5,1,27345997,1151,3.01,0.65,12,0.20,1399.00,6508.00,5240,20240221,-19.66,3400,20240805,23.82,4960,-15.12,20250114,3900,7.95,20250102,5240,-19.66,20240221,3400,23.82,20240805,2.08,N,035610,500,136 억,,196433,N,N,0,N,00,N +20250207,120410,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4230,-25,5,-0.59,165644760,39123,44.74,4210,4265,4210,5530,2980,4255,4233.95,0.72,0,-6873,4328,4291,4238,4201,4148,4310,4220,137,1275,500,3140,5,1,27345997,1157,3.02,0.65,12,0.14,1399.00,6508.00,5240,20240221,-19.27,3400,20240805,24.41,4960,-14.72,20250114,3900,8.46,20250102,5240,-19.27,20240221,3400,24.41,20240805,2.08,N,035610,500,136 억,,196433,N,N,0,N,00,N +20250207,110409,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4235,-20,5,-0.47,144848270,34204,39.11,4210,4265,4210,5530,2980,4255,4234.83,0.72,0,-6683,4328,4291,4238,4201,4148,4310,4220,137,1275,500,3140,5,1,27345997,1158,3.03,0.65,12,0.13,1399.00,6508.00,5240,20240221,-19.18,3400,20240805,24.56,4960,-14.62,20250114,3900,8.59,20250102,5240,-19.18,20240221,3400,24.56,20240805,2.08,N,035610,500,136 억,,196433,N,N,0,N,00,N +20250207,100409,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4210,-45,5,-1.06,101239290,23885,27.31,4210,4265,4210,5530,2980,4255,4238.61,0.72,0,-5799,4328,4291,4238,4201,4148,4310,4220,137,1275,500,3140,5,1,27345997,1151,3.01,0.65,12,0.09,1399.00,6508.00,5240,20240221,-19.66,3400,20240805,23.82,4960,-15.12,20250114,3900,7.95,20250102,5240,-19.66,20240221,3400,23.82,20240805,2.08,N,035610,500,136 억,,196433,N,N,0,N,00,N +20250207,090412,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4250,-5,5,-0.12,801235,190,0.22,4210,4250,4210,5530,2980,4255,4217.03,0.72,0,-24,4328,4291,4238,4201,4148,4310,4220,137,1275,500,3140,5,1,27345997,1162,3.04,0.65,12,0.00,1399.00,6508.00,5240,20240221,-18.89,3400,20240805,25.00,4960,-14.31,20250114,3900,8.97,20250102,5240,-18.89,20240221,3400,25.00,20240805,2.08,N,035610,500,136 억,,196433,N,N,0,N,00,N 20250206,160402,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4255,50,2,1.19,369005495,87318,89.13,4220,4275,4185,5460,2945,4205,4225.99,0.68,0,13558,4338,4271,4188,4121,4038,4305,4155,137,1255,500,3110,5,1,27345997,1164,3.04,0.65,12,0.32,1399.00,6508.00,5240,20240221,-18.80,3400,20240805,25.15,4960,-14.21,20250114,3900,9.10,20250102,5240,-18.80,20240221,3400,25.15,20240805,2.15,N,035610,500,136 억,,185545,N,N,0,N,00,N 20250206,150403,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4245,40,2,0.95,331857370,78557,80.19,4220,4275,4185,5460,2945,4205,4224.42,0.68,0,14393,4338,4271,4188,4121,4038,4305,4155,137,1255,500,3110,5,1,27345997,1161,3.03,0.65,12,0.29,1399.00,6508.00,5240,20240221,-18.99,3400,20240805,24.85,4960,-14.42,20250114,3900,8.85,20250102,5240,-18.99,20240221,3400,24.85,20240805,2.15,N,035610,500,136 억,,185545,N,N,0,N,00,N 20250206,140405,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4225,20,2,0.48,296456050,70202,71.66,4220,4275,4185,5460,2945,4205,4222.90,0.68,0,9258,4338,4271,4188,4121,4038,4305,4155,137,1255,500,3110,5,1,27345997,1155,3.02,0.65,12,0.26,1399.00,6508.00,5240,20240221,-19.37,3400,20240805,24.26,4960,-14.82,20250114,3900,8.33,20250102,5240,-19.37,20240221,3400,24.26,20240805,2.15,N,035610,500,136 억,,185545,N,N,0,N,00,N diff --git a/035620/price/prices-20250201.csv b/035620/price/prices-20250201.csv index 6af587549c8b..e72a411b82e4 100644 --- a/035620/price/prices-20250201.csv +++ b/035620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,438,-2,5,-0.45,15658158,35912,46.23,440,440,434,572,308,440,436.01,0.51,0,-226,448,444,440,436,432,442,434,372,132,500,290,1,1,74439675,326,-2.45,0.44,12,0.05,-179.00,992.00,728,20240125,-39.84,343,20241209,27.70,468,-6.41,20250124,412,6.31,20250102,720,-39.17,20240216,343,27.70,20241209,0.01,N,035620,500,372 억,,376537,N,N,0,N,00,N +20250207,150412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,435,-5,5,-1.14,14982421,34362,44.23,440,440,434,572,308,440,436.02,0.51,0,264,448,444,440,436,432,442,434,372,132,500,290,1,1,74439675,324,-2.43,0.44,12,0.05,-179.00,992.00,728,20240125,-40.25,343,20241209,26.82,468,-7.05,20250124,412,5.58,20250102,720,-39.58,20240216,343,26.82,20241209,0.01,N,035620,500,372 억,,376537,N,N,0,N,00,N +20250207,140411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,437,-3,5,-0.68,12715634,29151,37.52,440,440,434,572,308,440,436.20,0.51,0,264,448,444,440,436,432,442,434,372,132,500,290,1,1,74439675,325,-2.44,0.44,12,0.04,-179.00,992.00,728,20240125,-39.97,343,20241209,27.41,468,-6.62,20250124,412,6.07,20250102,720,-39.31,20240216,343,27.41,20241209,0.01,N,035620,500,372 억,,376537,N,N,0,N,00,N +20250207,130410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,435,-5,5,-1.14,7762006,17791,22.90,440,440,434,572,308,440,436.29,0.51,0,-14,448,444,440,436,432,442,434,372,132,500,290,1,1,74439675,324,-2.43,0.44,12,0.02,-179.00,992.00,728,20240125,-40.25,343,20241209,26.82,468,-7.05,20250124,412,5.58,20250102,720,-39.58,20240216,343,26.82,20241209,0.01,N,035620,500,372 억,,376537,N,N,0,N,00,N +20250207,120410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,437,-3,5,-0.68,6303002,14449,18.60,440,440,434,572,308,440,436.22,0.51,0,-14,448,444,440,436,432,442,434,372,132,500,290,1,1,74439675,325,-2.44,0.44,12,0.02,-179.00,992.00,728,20240125,-39.97,343,20241209,27.41,468,-6.62,20250124,412,6.07,20250102,720,-39.31,20240216,343,27.41,20241209,0.01,N,035620,500,372 억,,376537,N,N,0,N,00,N +20250207,110409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,438,-2,5,-0.45,6011362,13782,17.74,440,440,434,572,308,440,436.17,0.51,0,-13,448,444,440,436,432,442,434,372,132,500,290,1,1,74439675,326,-2.45,0.44,12,0.02,-179.00,992.00,728,20240125,-39.84,343,20241209,27.70,468,-6.41,20250124,412,6.31,20250102,720,-39.17,20240216,343,27.70,20241209,0.01,N,035620,500,372 억,,376537,N,N,0,N,00,N +20250207,100409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,438,-2,5,-0.45,5676450,13016,16.75,440,440,434,572,308,440,436.11,0.51,0,-13,448,444,440,436,432,442,434,372,132,500,290,1,1,74439675,326,-2.45,0.44,12,0.02,-179.00,992.00,728,20240125,-39.84,343,20241209,27.70,468,-6.41,20250124,412,6.31,20250102,720,-39.17,20240216,343,27.70,20241209,0.01,N,035620,500,372 억,,376537,N,N,0,N,00,N +20250207,090412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,440,0,3,0.00,139480,317,0.41,440,440,440,572,308,440,440.00,0.51,0,-13,448,444,440,436,432,442,434,372,132,500,290,1,1,74439675,328,-2.46,0.44,12,0.00,-179.00,992.00,728,20240125,-39.56,343,20241209,28.28,468,-5.98,20250124,412,6.80,20250102,720,-38.89,20240216,343,28.28,20241209,0.01,N,035620,500,372 억,,376537,N,N,0,N,00,N 20250206,160402,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,440,-4,5,-0.90,34057299,77684,55.75,444,444,436,577,311,444,438.41,0.50,0,1035,457,450,442,435,427,454,439,372,133,500,300,1,1,74439675,328,-2.46,0.44,12,0.10,-179.00,992.00,728,20240125,-39.56,343,20241209,28.28,468,-5.98,20250124,412,6.80,20250102,720,-38.89,20240216,343,28.28,20241209,0.01,N,035620,500,372 억,,375202,N,N,0,N,00,N 20250206,150403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,439,-5,5,-1.13,32505092,74147,53.21,444,444,436,577,311,444,438.39,0.50,0,2060,457,450,442,435,427,454,439,372,133,500,300,1,1,74439675,327,-2.45,0.44,12,0.10,-179.00,992.00,728,20240125,-39.70,343,20241209,27.99,468,-6.20,20250124,412,6.55,20250102,720,-39.03,20240216,343,27.99,20241209,0.01,N,035620,500,372 억,,375202,N,N,0,N,00,N 20250206,140405,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,440,-4,5,-0.90,31116095,70983,50.94,444,444,436,577,311,444,438.36,0.50,0,2060,457,450,442,435,427,454,439,372,133,500,300,1,1,74439675,328,-2.46,0.44,12,0.10,-179.00,992.00,728,20240125,-39.56,343,20241209,28.28,468,-5.98,20250124,412,6.80,20250102,720,-38.89,20240216,343,28.28,20241209,0.01,N,035620,500,372 억,,375202,N,N,0,N,00,N diff --git a/035720/price/prices-20250201.csv b/035720/price/prices-20250201.csv index fef3efe38bc1..4033f9846bc6 100644 --- a/035720/price/prices-20250201.csv +++ b/035720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160411,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,44500,-800,5,-1.77,225152154600,5072813,55.62,45200,45250,43550,58800,31750,45300,44383.29,26.89,0,-248833,46766,46032,44766,44032,42766,46400,44400,444,13500,100,34420,50,1,443662117,197430,-19.55,2.03,12,1.14,-2276.00,21951.00,61400,20240215,-27.52,32550,20241114,36.71,45500,-2.20,20250206,35700,24.65,20250124,61400,-27.52,20240215,32550,36.71,20241114,0.82,N,035720,100,444 억,,119302535,N,N,4497,N,00,N +20250207,150413,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,44300,-1000,5,-2.21,210794861350,4750069,52.08,45200,45250,43550,58800,31750,45300,44376.60,26.89,0,-254570,46766,46032,44766,44032,42766,46400,44400,444,13500,100,34420,50,1,443662117,196542,-19.46,2.02,12,1.07,-2276.00,21951.00,61400,20240215,-27.85,32550,20241114,36.10,45500,-2.64,20250206,35700,24.09,20250124,61400,-27.85,20240215,32550,36.10,20241114,0.82,N,035720,100,444 억,,119302535,N,N,4291,N,00,N +20250207,140411,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,43850,-1450,5,-3.20,183396833950,4126821,45.24,45200,45250,43800,58800,31750,45300,44439.56,26.89,0,-284719,46766,46032,44766,44032,42766,46400,44400,444,13500,100,34420,50,1,443662117,194546,-19.27,2.00,12,0.93,-2276.00,21951.00,61400,20240215,-28.58,32550,20241114,34.72,45500,-3.63,20250206,35700,22.83,20250124,61400,-28.58,20240215,32550,34.72,20241114,0.82,N,035720,100,444 억,,119302535,N,N,4291,N,00,N +20250207,130410,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,44000,-1300,5,-2.87,156695843250,3520445,38.60,45200,45250,43850,58800,31750,45300,44509.52,26.89,0,-264153,46766,46032,44766,44032,42766,46400,44400,444,13500,100,34420,50,1,443662117,195211,-19.33,2.00,12,0.79,-2276.00,21951.00,61400,20240215,-28.34,32550,20241114,35.18,45500,-3.30,20250206,35700,23.25,20250124,61400,-28.34,20240215,32550,35.18,20241114,0.82,N,035720,100,444 억,,119302535,N,N,4291,N,00,N +20250207,120411,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,44150,-1150,5,-2.54,143302020200,3216483,35.26,45200,45250,43850,58800,31750,45300,44551.66,26.89,0,-213957,46766,46032,44766,44032,42766,46400,44400,444,13500,100,34420,50,1,443662117,195877,-19.40,2.01,12,0.72,-2276.00,21951.00,61400,20240215,-28.09,32550,20241114,35.64,45500,-2.97,20250206,35700,23.67,20250124,61400,-28.09,20240215,32550,35.64,20241114,0.82,N,035720,100,444 억,,119302535,N,N,4291,N,00,N +20250207,110409,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,44350,-950,5,-2.10,110845067850,2480079,27.19,45200,45250,44300,58800,31750,45300,44693.39,26.89,0,-163238,46766,46032,44766,44032,42766,46400,44400,444,13500,100,34420,50,1,443662117,196764,-19.49,2.02,12,0.56,-2276.00,21951.00,61400,20240215,-27.77,32550,20241114,36.25,45500,-2.53,20250206,35700,24.23,20250124,61400,-27.77,20240215,32550,36.25,20241114,0.82,N,035720,100,444 억,,119302535,N,N,4291,N,00,N +20250207,100410,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,44800,-500,5,-1.10,80701950300,1804246,19.78,45200,45250,44350,58800,31750,45300,44727.90,26.89,0,-102482,46766,46032,44766,44032,42766,46400,44400,444,13500,100,34420,50,1,443662117,198761,-19.68,2.04,12,0.41,-2276.00,21951.00,61400,20240215,-27.04,32550,20241114,37.63,45500,-1.54,20250206,35700,25.49,20250124,61400,-27.04,20240215,32550,37.63,20241114,0.82,N,035720,100,444 억,,119302535,N,N,4291,N,00,N +20250207,090412,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,44850,-450,5,-0.99,17414494700,387640,4.25,45200,45250,44650,58800,31750,45300,44921.30,26.89,0,-123328,46766,46032,44766,44032,42766,46400,44400,444,13500,100,34420,50,1,443662117,198982,-19.71,2.04,12,0.09,-2276.00,21951.00,61400,20240215,-26.95,32550,20241114,37.79,45500,-1.43,20250206,35700,25.63,20250124,61400,-26.95,20240215,32550,37.79,20241114,0.82,N,035720,100,444 억,,119302535,N,N,4291,N,00,N 20250206,160402,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,45300,2100,2,4.86,406979137450,9077730,84.58,44000,45500,43500,56100,30250,43200,44835.92,26.65,0,1125943,45133,44166,42583,41616,40033,44650,42100,444,12900,100,32830,50,1,443662117,200979,-19.90,2.06,12,2.05,-2276.00,21951.00,61400,20240215,-26.22,32550,20241114,39.17,45500,-0.44,20250206,35700,26.89,20250124,61400,-26.22,20240215,32550,39.17,20241114,0.89,N,035720,100,444 억,,118257502,N,N,4291,N,00,N 20250206,150403,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,45100,1900,2,4.40,387354977550,8643079,80.53,44000,45500,43500,56100,30250,43200,44820.71,26.65,0,1039234,45133,44166,42583,41616,40033,44650,42100,444,12900,100,32830,50,1,443662117,200092,-19.82,2.05,12,1.95,-2276.00,21951.00,61400,20240215,-26.55,32550,20241114,38.56,45500,-0.88,20250206,35700,26.33,20250124,61400,-26.55,20240215,32550,38.56,20241114,0.89,N,035720,100,444 억,,118257502,N,N,3748,N,00,N 20250206,140405,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,44700,1500,2,3.47,332171247000,7422508,69.16,44000,45400,43500,56100,30250,43200,44756.28,26.65,0,676853,45133,44166,42583,41616,40033,44650,42100,444,12900,100,32830,50,1,443662117,198317,-19.64,2.04,12,1.67,-2276.00,21951.00,61400,20240215,-27.20,32550,20241114,37.33,45400,-1.54,20250206,35700,25.21,20250124,61400,-27.20,20240215,32550,37.33,20241114,0.89,N,035720,100,444 억,,118257502,N,N,3748,N,00,N diff --git a/035760/price/prices-20250201.csv b/035760/price/prices-20250201.csv index 58042851413b..d8201f143f3b 100644 --- a/035760/price/prices-20250201.csv +++ b/035760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160411,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55400,1000,2,1.84,3838519200,69100,109.16,54400,56100,54000,70700,38100,54400,55550.45,32.63,821,-3351,56133,55266,54433,53566,52733,55700,54000,1106,16300,5000,39160,100,1,21929154,12149,-3.85,0.35,12,0.32,-14405.00,159891.00,94900,20240527,-41.62,51400,20250113,7.78,57200,-3.15,20250110,51400,7.78,20250113,94900,-41.62,20240527,51400,7.78,20250113,0.92,N,035760,5000,1105 억,,3506626,N,N,761,N,00,N +20250207,150413,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55500,1100,2,2.02,3662296200,65915,104.13,54400,56100,54000,70700,38100,54400,55560.89,32.64,1045,-3027,56133,55266,54433,53566,52733,55700,54000,1106,16300,5000,39160,100,1,21929154,12171,-3.85,0.35,12,0.30,-14405.00,159891.00,94900,20240527,-41.52,51400,20250113,7.98,57200,-2.97,20250110,51400,7.98,20250113,94900,-41.52,20240527,51400,7.98,20250113,0.92,N,035760,5000,1105 억,,3506850,N,N,1357,N,00,N +20250207,140411,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55900,1500,2,2.76,3252180600,58533,92.46,54400,56100,54000,70700,38100,54400,55561.49,32.65,2841,-378,56133,55266,54433,53566,52733,55700,54000,1106,16300,5000,39160,100,1,21929154,12258,-3.88,0.35,12,0.27,-14405.00,159891.00,94900,20240527,-41.10,51400,20250113,8.75,57200,-2.27,20250110,51400,8.75,20250113,94900,-41.10,20240527,51400,8.75,20250113,0.92,N,035760,5000,1105 억,,3508646,N,N,1357,N,00,N +20250207,130411,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,55900,1500,2,2.76,2829642500,50974,80.52,54400,56100,54000,70700,38100,54400,55511.49,32.68,5622,3308,56133,55266,54433,53566,52733,55700,54000,1106,16300,5000,39160,100,1,21929154,12258,-3.88,0.35,12,0.23,-14405.00,159891.00,94900,20240527,-41.10,51400,20250113,8.75,57200,-2.27,20250110,51400,8.75,20250113,94900,-41.10,20240527,51400,8.75,20250113,0.92,N,035760,5000,1105 억,,3511427,N,N,1357,N,00,N +20250207,120411,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56000,1600,2,2.94,2515354200,45359,71.65,54400,56100,54000,70700,38100,54400,55454.36,32.69,6521,5001,56133,55266,54433,53566,52733,55700,54000,1106,16300,5000,39160,100,1,21929154,12280,-3.89,0.35,12,0.21,-14405.00,159891.00,94900,20240527,-40.99,51400,20250113,8.95,57200,-2.10,20250110,51400,8.95,20250113,94900,-40.99,20240527,51400,8.95,20250113,0.92,N,035760,5000,1105 억,,3512326,N,N,1357,N,00,N +20250207,110409,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56100,1700,2,3.12,2108588500,38092,60.17,54400,56100,54000,70700,38100,54400,55355.15,32.69,6902,5962,56133,55266,54433,53566,52733,55700,54000,1106,16300,5000,39160,100,1,21929154,12302,-3.89,0.35,12,0.17,-14405.00,159891.00,94900,20240527,-40.89,51400,20250113,9.14,57200,-1.92,20250110,51400,9.14,20250113,94900,-40.89,20240527,51400,9.14,20250113,0.92,N,035760,5000,1105 억,,3512707,N,N,1357,N,00,N +20250207,100410,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,54700,300,2,0.55,821432400,14983,23.67,54400,55400,54000,70700,38100,54400,54824.29,32.64,1597,1254,56133,55266,54433,53566,52733,55700,54000,1106,16300,5000,39160,100,1,21929154,11995,-3.80,0.34,12,0.07,-14405.00,159891.00,94900,20240527,-42.36,51400,20250113,6.42,57200,-4.37,20250110,51400,6.42,20250113,94900,-42.36,20240527,51400,6.42,20250113,0.92,N,035760,5000,1105 억,,3507402,N,N,1357,N,00,N +20250207,090412,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,54200,-200,5,-0.37,158009000,2904,4.59,54400,55400,54000,70700,38100,54400,54410.81,32.62,-1041,-1293,56133,55266,54433,53566,52733,55700,54000,1106,16300,5000,39160,100,1,21929154,11886,-3.76,0.34,12,0.01,-14405.00,159891.00,94900,20240527,-42.89,51400,20250113,5.45,57200,-5.24,20250110,51400,5.45,20250113,94900,-42.89,20240527,51400,5.45,20250113,0.92,N,035760,5000,1105 억,,3504764,N,N,1357,N,00,N 20250206,160402,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,54400,300,2,0.55,3444245700,63020,88.38,54100,55300,53600,70300,37900,54100,54653.46,32.63,-1308,-3591,56100,55100,54400,53400,52700,54750,53050,1106,16200,5000,38950,100,1,21929154,11929,-3.78,0.34,12,0.29,-14405.00,159891.00,94900,20240527,-42.68,51400,20250113,5.84,57200,-4.90,20250110,51400,5.84,20250113,94900,-42.68,20240527,51400,5.84,20250113,0.95,N,035760,5000,1105 억,,3505805,N,N,1357,N,00,N 20250206,150403,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,54700,600,2,1.11,3054064500,55857,78.33,54100,55300,53600,70300,37900,54100,54676.49,32.65,1279,-771,56100,55100,54400,53400,52700,54750,53050,1106,16200,5000,38950,100,1,21929154,11995,-3.80,0.34,12,0.25,-14405.00,159891.00,94900,20240527,-42.36,51400,20250113,6.42,57200,-4.37,20250110,51400,6.42,20250113,94900,-42.36,20240527,51400,6.42,20250113,0.95,N,035760,5000,1105 억,,3508392,N,N,2067,N,00,N 20250206,140406,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,54600,500,2,0.92,2700230000,49382,69.25,54100,55300,53600,70300,37900,54100,54680.45,32.66,2462,1077,56100,55100,54400,53400,52700,54750,53050,1106,16200,5000,38950,100,1,21929154,11973,-3.79,0.34,12,0.23,-14405.00,159891.00,94900,20240527,-42.47,51400,20250113,6.23,57200,-4.55,20250110,51400,6.23,20250113,94900,-42.47,20240527,51400,6.23,20250113,0.95,N,035760,5000,1105 억,,3509575,N,N,2067,N,00,N diff --git a/035810/price/prices-20250201.csv b/035810/price/prices-20250201.csv index 0a2d8023c68d..4fbee325390a 100644 --- a/035810/price/prices-20250201.csv +++ b/035810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160411,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2705,-5,5,-0.18,282201120,104987,114.08,2705,2720,2670,3520,1900,2710,2687.96,3.15,0,-37298,2776,2742,2706,2672,2636,2760,2690,329,810,500,2000,5,1,65145845,1762,6.65,0.30,12,0.16,407.00,8968.00,3400,20240524,-20.44,2475,20240909,9.29,2830,-4.42,20250106,2605,3.84,20250203,3400,-20.44,20240524,2475,9.29,20240909,1.80,N,035810,500,329 억,,2054438,N,N,14,N,00,N +20250207,150413,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2705,-5,5,-0.18,273094450,101614,110.41,2705,2720,2670,3520,1900,2710,2687.57,3.15,0,-36940,2776,2742,2706,2672,2636,2760,2690,329,810,500,2000,5,1,65145845,1762,6.65,0.30,12,0.16,407.00,8968.00,3400,20240524,-20.44,2475,20240909,9.29,2830,-4.42,20250106,2605,3.84,20250203,3400,-20.44,20240524,2475,9.29,20240909,1.80,N,035810,500,329 억,,2054438,N,N,0,N,00,N +20250207,140411,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2675,-35,5,-1.29,159696965,59473,64.62,2705,2720,2670,3520,1900,2710,2685.20,3.15,0,-28347,2776,2742,2706,2672,2636,2760,2690,329,810,500,2000,5,1,65145845,1743,6.57,0.30,12,0.09,407.00,8968.00,3400,20240524,-21.32,2475,20240909,8.08,2830,-5.48,20250106,2605,2.69,20250203,3400,-21.32,20240524,2475,8.08,20240909,1.80,N,035810,500,329 억,,2054438,N,N,0,N,00,N +20250207,130411,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2690,-20,5,-0.74,134375285,50002,54.33,2705,2720,2675,3520,1900,2710,2687.40,3.15,0,-22448,2776,2742,2706,2672,2636,2760,2690,329,810,500,2000,5,1,65145845,1752,6.61,0.30,12,0.08,407.00,8968.00,3400,20240524,-20.88,2475,20240909,8.69,2830,-4.95,20250106,2605,3.26,20250203,3400,-20.88,20240524,2475,8.69,20240909,1.80,N,035810,500,329 억,,2054438,N,N,0,N,00,N +20250207,120411,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2685,-25,5,-0.92,114399970,42549,46.23,2705,2720,2675,3520,1900,2710,2688.66,3.15,0,-22088,2776,2742,2706,2672,2636,2760,2690,329,810,500,2000,5,1,65145845,1749,6.60,0.30,12,0.07,407.00,8968.00,3400,20240524,-21.03,2475,20240909,8.48,2830,-5.12,20250106,2605,3.07,20250203,3400,-21.03,20240524,2475,8.48,20240909,1.80,N,035810,500,329 억,,2054438,N,N,0,N,00,N +20250207,110410,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2690,-20,5,-0.74,62291905,23103,25.10,2705,2720,2685,3520,1900,2710,2696.27,3.15,0,-19675,2776,2742,2706,2672,2636,2760,2690,329,810,500,2000,5,1,65145845,1752,6.61,0.30,12,0.04,407.00,8968.00,3400,20240524,-20.88,2475,20240909,8.69,2830,-4.95,20250106,2605,3.26,20250203,3400,-20.88,20240524,2475,8.69,20240909,1.80,N,035810,500,329 억,,2054438,N,N,0,N,00,N +20250207,100410,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2705,-5,5,-0.18,26392415,9757,10.60,2705,2720,2695,3520,1900,2710,2704.97,3.15,0,-8280,2776,2742,2706,2672,2636,2760,2690,329,810,500,2000,5,1,65145845,1762,6.65,0.30,12,0.01,407.00,8968.00,3400,20240524,-20.44,2475,20240909,9.29,2830,-4.42,20250106,2605,3.84,20250203,3400,-20.44,20240524,2475,9.29,20240909,1.80,N,035810,500,329 억,,2054438,N,N,0,N,00,N +20250207,090413,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2705,-5,5,-0.18,7503740,2774,3.01,2705,2720,2705,3520,1900,2710,2705.03,3.15,0,-2621,2776,2742,2706,2672,2636,2760,2690,329,810,500,2000,5,1,65145845,1762,6.65,0.30,12,0.00,407.00,8968.00,3400,20240524,-20.44,2475,20240909,9.29,2830,-4.42,20250106,2605,3.84,20250203,3400,-20.44,20240524,2475,9.29,20240909,1.80,N,035810,500,329 억,,2054438,N,N,0,N,00,N 20250206,160403,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2710,40,2,1.50,244665455,90278,157.88,2670,2740,2670,3470,1870,2670,2710.13,3.12,0,27024,2696,2682,2656,2642,2616,2690,2650,329,800,500,1970,5,1,65145845,1765,6.66,0.30,12,0.14,407.00,8968.00,3400,20240524,-20.29,2475,20240909,9.49,2830,-4.24,20250106,2605,4.03,20250203,3400,-20.29,20240524,2475,9.49,20240909,1.78,N,035810,500,329 억,,2031840,N,N,4,N,00,N 20250206,150404,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2720,50,2,1.87,232510985,85793,150.04,2670,2740,2670,3470,1870,2670,2710.14,3.12,0,28564,2696,2682,2656,2642,2616,2690,2650,329,800,500,1970,5,1,65145845,1772,6.68,0.30,12,0.13,407.00,8968.00,3400,20240524,-20.00,2475,20240909,9.90,2830,-3.89,20250106,2605,4.41,20250203,3400,-20.00,20240524,2475,9.90,20240909,1.78,N,035810,500,329 억,,2031840,N,N,4,N,00,N 20250206,140406,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2720,50,2,1.87,218786325,80737,141.20,2670,2740,2670,3470,1870,2670,2709.86,3.12,0,32399,2696,2682,2656,2642,2616,2690,2650,329,800,500,1970,5,1,65145845,1772,6.68,0.30,12,0.12,407.00,8968.00,3400,20240524,-20.00,2475,20240909,9.90,2830,-3.89,20250106,2605,4.41,20250203,3400,-20.00,20240524,2475,9.90,20240909,1.78,N,035810,500,329 억,,2031840,N,N,4,N,00,N diff --git a/035890/price/prices-20250201.csv b/035890/price/prices-20250201.csv index 71b379ae35cd..c4f650c4efa4 100644 --- a/035890/price/prices-20250201.csv +++ b/035890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160411,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1529,-11,5,-0.71,183191903,120452,24.27,1538,1540,1510,2000,1078,1540,1520.87,4.44,0,-59795,1580,1560,1525,1505,1470,1570,1515,1149,460,500,1130,1,1,229808457,3514,2.49,0.40,12,0.05,615.00,3860.00,1680,20241218,-8.99,1190,20240805,28.49,1664,-8.11,20250114,1462,4.58,20250205,1680,-8.99,20241218,1190,28.49,20240805,0.22,N,035890,500,1149 억,,10207658,N,N,0,N,00,N +20250207,150413,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1520,-20,5,-1.30,169410647,111405,22.45,1538,1540,1510,2000,1078,1540,1520.67,4.44,0,-53632,1580,1560,1525,1505,1470,1570,1515,1149,460,500,1130,1,1,229808457,3493,2.47,0.39,12,0.05,615.00,3860.00,1680,20241218,-9.52,1190,20240805,27.73,1664,-8.65,20250114,1462,3.97,20250205,1680,-9.52,20241218,1190,27.73,20240805,0.22,N,035890,500,1149 억,,10207658,N,N,0,N,00,N +20250207,140412,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1525,-15,5,-0.97,140335171,92311,18.60,1538,1540,1510,2000,1078,1540,1520.24,4.44,0,-47606,1580,1560,1525,1505,1470,1570,1515,1149,460,500,1130,1,1,229808457,3505,2.48,0.40,12,0.04,615.00,3860.00,1680,20241218,-9.23,1190,20240805,28.15,1664,-8.35,20250114,1462,4.31,20250205,1680,-9.23,20241218,1190,28.15,20240805,0.22,N,035890,500,1149 억,,10207658,N,N,0,N,00,N +20250207,130411,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1519,-21,5,-1.36,123159245,81029,16.33,1538,1540,1510,2000,1078,1540,1519.94,4.44,0,-41853,1580,1560,1525,1505,1470,1570,1515,1149,460,500,1130,1,1,229808457,3491,2.47,0.39,12,0.04,615.00,3860.00,1680,20241218,-9.58,1190,20240805,27.65,1664,-8.71,20250114,1462,3.90,20250205,1680,-9.58,20241218,1190,27.65,20240805,0.22,N,035890,500,1149 억,,10207658,N,N,0,N,00,N +20250207,120411,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1518,-22,5,-1.43,107193616,70522,14.21,1538,1540,1510,2000,1078,1540,1520.00,4.44,0,-35943,1580,1560,1525,1505,1470,1570,1515,1149,460,500,1130,1,1,229808457,3488,2.47,0.39,12,0.03,615.00,3860.00,1680,20241218,-9.64,1190,20240805,27.56,1664,-8.77,20250114,1462,3.83,20250205,1680,-9.64,20241218,1190,27.56,20240805,0.22,N,035890,500,1149 억,,10207658,N,N,0,N,00,N +20250207,110410,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1517,-23,5,-1.49,90360451,59417,11.97,1538,1540,1510,2000,1078,1540,1520.78,4.44,0,-29118,1580,1560,1525,1505,1470,1570,1515,1149,460,500,1130,1,1,229808457,3486,2.47,0.39,12,0.03,615.00,3860.00,1680,20241218,-9.70,1190,20240805,27.48,1664,-8.83,20250114,1462,3.76,20250205,1680,-9.70,20241218,1190,27.48,20240805,0.22,N,035890,500,1149 억,,10207658,N,N,0,N,00,N +20250207,100410,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1515,-25,5,-1.62,63385835,41619,8.39,1538,1540,1513,2000,1078,1540,1523.00,4.44,0,-19238,1580,1560,1525,1505,1470,1570,1515,1149,460,500,1130,1,1,229808457,3482,2.46,0.39,12,0.02,615.00,3860.00,1680,20241218,-9.82,1190,20240805,27.31,1664,-8.95,20250114,1462,3.63,20250205,1680,-9.82,20241218,1190,27.31,20240805,0.22,N,035890,500,1149 억,,10207658,N,N,0,N,00,N +20250207,090413,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1520,-20,5,-1.30,6099352,3981,0.80,1538,1540,1520,2000,1078,1540,1532.12,4.44,0,-192,1580,1560,1525,1505,1470,1570,1515,1149,460,500,1130,1,1,229808457,3493,2.47,0.39,12,0.00,615.00,3860.00,1680,20241218,-9.52,1190,20240805,27.73,1664,-8.65,20250114,1462,3.97,20250205,1680,-9.52,20241218,1190,27.73,20240805,0.22,N,035890,500,1149 억,,10207658,N,N,0,N,00,N 20250206,160403,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1540,76,2,5.19,757799861,495893,229.45,1490,1545,1490,1903,1025,1464,1528.13,4.36,0,191220,1497,1480,1471,1454,1445,1476,1450,1149,439,500,1080,1,1,229808457,3539,2.50,0.40,12,0.22,615.00,3860.00,1680,20241218,-8.33,1190,20240805,29.41,1664,-7.45,20250114,1462,5.34,20250205,1680,-8.33,20241218,1190,29.41,20240805,0.19,N,035890,500,1149 억,,10019188,N,N,97,N,00,N 20250206,150404,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1541,77,2,5.26,647371170,424193,196.27,1490,1545,1490,1903,1025,1464,1526.12,4.36,0,192994,1497,1480,1471,1454,1445,1476,1450,1149,439,500,1080,1,1,229808457,3541,2.51,0.40,12,0.18,615.00,3860.00,1680,20241218,-8.27,1190,20240805,29.50,1664,-7.39,20250114,1462,5.40,20250205,1680,-8.27,20241218,1190,29.50,20240805,0.19,N,035890,500,1149 억,,10019188,N,N,97,N,00,N 20250206,140406,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1541,77,2,5.26,597841239,392068,181.41,1490,1545,1490,1903,1025,1464,1524.84,4.36,0,190578,1497,1480,1471,1454,1445,1476,1450,1149,439,500,1080,1,1,229808457,3541,2.51,0.40,12,0.17,615.00,3860.00,1680,20241218,-8.27,1190,20240805,29.50,1664,-7.39,20250114,1462,5.40,20250205,1680,-8.27,20241218,1190,29.50,20240805,0.19,N,035890,500,1149 억,,10019188,N,N,97,N,00,N diff --git a/035900/price/prices-20250201.csv b/035900/price/prices-20250201.csv index 5f534f9994af..72c29f1ed050 100644 --- a/035900/price/prices-20250201.csv +++ b/035900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160412,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,77700,300,2,0.39,33399088700,428601,63.56,77700,78900,77000,100600,54200,77400,77926.46,24.48,0,35542,81533,79466,78233,76166,74933,78850,75550,180,23200,500,55720,100,1,35532492,27609,26.15,6.79,12,1.21,2971.00,11435.00,83800,20240125,-7.28,43100,20240909,80.28,80300,-3.24,20250206,65900,17.91,20250106,81000,-4.07,20241202,43100,80.28,20240909,2.58,N,035900,500,179 억,,8699629,N,N,1855,N,00,N +20250207,150414,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,77700,300,2,0.39,31297560100,401520,59.55,77700,78900,77000,100600,54200,77400,77947.71,24.48,0,30577,81533,79466,78233,76166,74933,78850,75550,180,23200,500,55720,100,1,35532492,27609,26.15,6.79,12,1.13,2971.00,11435.00,83800,20240125,-7.28,43100,20240909,80.28,80300,-3.24,20250206,65900,17.91,20250106,81000,-4.07,20241202,43100,80.28,20240909,2.58,N,035900,500,179 억,,8699629,N,N,1630,N,00,N +20250207,140412,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,77900,500,2,0.65,27454858200,351996,52.20,77700,78900,77000,100600,54200,77400,77997.65,24.48,0,20373,81533,79466,78233,76166,74933,78850,75550,180,23200,500,55720,100,1,35532492,27680,26.22,6.81,12,0.99,2971.00,11435.00,83800,20240125,-7.04,43100,20240909,80.74,80300,-2.99,20250206,65900,18.21,20250106,81000,-3.83,20241202,43100,80.74,20240909,2.58,N,035900,500,179 억,,8699629,N,N,1630,N,00,N +20250207,130411,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,78100,700,2,0.90,24801756300,317976,47.16,77700,78900,77000,100600,54200,77400,77998.84,24.48,0,18487,81533,79466,78233,76166,74933,78850,75550,180,23200,500,55720,100,1,35532492,27751,26.29,6.83,12,0.89,2971.00,11435.00,83800,20240125,-6.80,43100,20240909,81.21,80300,-2.74,20250206,65900,18.51,20250106,81000,-3.58,20241202,43100,81.21,20240909,2.58,N,035900,500,179 억,,8699629,N,N,1630,N,00,N +20250207,120412,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,77800,400,2,0.52,21577353500,276655,41.03,77700,78900,77000,100600,54200,77400,77993.74,24.48,0,19118,81533,79466,78233,76166,74933,78850,75550,180,23200,500,55720,100,1,35532492,27644,26.19,6.80,12,0.78,2971.00,11435.00,83800,20240125,-7.16,43100,20240909,80.51,80300,-3.11,20250206,65900,18.06,20250106,81000,-3.95,20241202,43100,80.51,20240909,2.58,N,035900,500,179 억,,8699629,N,N,1630,N,00,N +20250207,110410,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,77900,500,2,0.65,19531933600,250385,37.13,77700,78900,77000,100600,54200,77400,78007.62,24.48,0,17203,81533,79466,78233,76166,74933,78850,75550,180,23200,500,55720,100,1,35532492,27680,26.22,6.81,12,0.70,2971.00,11435.00,83800,20240125,-7.04,43100,20240909,80.74,80300,-2.99,20250206,65900,18.21,20250106,81000,-3.83,20241202,43100,80.74,20240909,2.58,N,035900,500,179 억,,8699629,N,N,1630,N,00,N +20250207,100411,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,77500,100,2,0.13,15597770400,199795,29.63,77700,78900,77000,100600,54200,77400,78068.90,24.48,0,14441,81533,79466,78233,76166,74933,78850,75550,180,23200,500,55720,100,1,35532492,27538,26.09,6.78,12,0.56,2971.00,11435.00,83800,20240125,-7.52,43100,20240909,79.81,80300,-3.49,20250206,65900,17.60,20250106,81000,-4.32,20241202,43100,79.81,20240909,2.58,N,035900,500,179 억,,8699629,N,N,1630,N,00,N +20250207,090413,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,78400,1000,2,1.29,2493497700,31996,4.75,77700,78500,77000,100600,54200,77400,77931.66,24.48,0,8605,81533,79466,78233,76166,74933,78850,75550,180,23200,500,55720,100,1,35532492,27857,26.39,6.86,12,0.09,2971.00,11435.00,83800,20240125,-6.44,43100,20240909,81.90,80300,-2.37,20250206,65900,18.97,20250106,81000,-3.21,20241202,43100,81.90,20240909,2.58,N,035900,500,179 억,,8699629,N,N,1630,N,00,N 20250206,160403,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,77400,-1900,5,-2.40,52291249600,669682,111.12,79600,80300,77000,103000,55600,79300,78091.05,24.84,0,-131544,81166,80232,78966,78032,76766,79600,77400,180,23700,500,57090,100,1,35532492,27502,26.05,6.77,12,1.88,2971.00,11435.00,85100,20240124,-9.05,43100,20240909,79.58,80300,-3.61,20250206,65900,17.45,20250106,81000,-4.44,20241202,43100,79.58,20240909,2.48,N,035900,500,179 억,,8826272,N,N,1627,N,00,N 20250206,150404,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,77500,-1800,5,-2.27,46497300400,594766,98.69,79600,80300,77000,103000,55600,79300,78177.47,24.84,0,-124997,81166,80232,78966,78032,76766,79600,77400,180,23700,500,57090,100,1,35532492,27538,26.09,6.78,12,1.67,2971.00,11435.00,85100,20240124,-8.93,43100,20240909,79.81,80300,-3.49,20250206,65900,17.60,20250106,81000,-4.32,20241202,43100,79.81,20240909,2.48,N,035900,500,179 억,,8826272,N,N,5419,N,00,N 20250206,140407,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,77800,-1500,5,-1.89,41960307500,536301,88.98,79600,80300,77000,103000,55600,79300,78240.22,24.84,0,-113852,81166,80232,78966,78032,76766,79600,77400,180,23700,500,57090,100,1,35532492,27644,26.19,6.80,12,1.51,2971.00,11435.00,85100,20240124,-8.58,43100,20240909,80.51,80300,-3.11,20250206,65900,18.06,20250106,81000,-3.95,20241202,43100,80.51,20240909,2.48,N,035900,500,179 억,,8826272,N,N,5419,N,00,N diff --git a/036000/price/prices-20250201.csv b/036000/price/prices-20250201.csv index 8dbf25971b3a..7de3bf3ab6d0 100644 --- a/036000/price/prices-20250201.csv +++ b/036000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2170,30,2,1.40,275941075,129510,50.16,2110,2170,2100,2780,1500,2140,2130.60,1.57,0,-16226,2346,2242,2186,2082,2026,2215,2055,116,640,500,1280,5,1,23034277,500,5.55,0.38,12,0.56,391.00,5677.00,3600,20241014,-39.72,1605,20240819,35.20,2980,-27.18,20250122,1850,17.30,20250102,3600,-39.72,20241014,1605,35.20,20240819,0.05,N,036000,500,116 억,,361964,N,N,0,N,00,N +20250207,150414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2140,0,3,0.00,241687805,113648,44.02,2110,2165,2100,2780,1500,2140,2126.63,1.57,0,-12156,2346,2242,2186,2082,2026,2215,2055,116,640,500,1280,5,1,23034277,493,5.47,0.38,12,0.49,391.00,5677.00,3600,20241014,-40.56,1605,20240819,33.33,2980,-28.19,20250122,1850,15.68,20250102,3600,-40.56,20241014,1605,33.33,20240819,0.05,N,036000,500,116 억,,361964,N,N,0,N,00,N +20250207,140412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2140,0,3,0.00,180671735,85146,32.98,2110,2165,2100,2780,1500,2140,2121.91,1.57,0,-12238,2346,2242,2186,2082,2026,2215,2055,116,640,500,1280,5,1,23034277,493,5.47,0.38,12,0.37,391.00,5677.00,3600,20241014,-40.56,1605,20240819,33.33,2980,-28.19,20250122,1850,15.68,20250102,3600,-40.56,20241014,1605,33.33,20240819,0.05,N,036000,500,116 억,,361964,N,N,0,N,00,N +20250207,130412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2135,-5,5,-0.23,158053805,74527,28.86,2110,2165,2100,2780,1500,2140,2120.76,1.57,0,-9825,2346,2242,2186,2082,2026,2215,2055,116,640,500,1280,5,1,23034277,492,5.46,0.38,12,0.32,391.00,5677.00,3600,20241014,-40.69,1605,20240819,33.02,2980,-28.36,20250122,1850,15.41,20250102,3600,-40.69,20241014,1605,33.02,20240819,0.05,N,036000,500,116 억,,361964,N,N,0,N,00,N +20250207,120412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2130,-10,5,-0.47,121351490,57318,22.20,2110,2165,2100,2780,1500,2140,2117.16,1.57,0,-7857,2346,2242,2186,2082,2026,2215,2055,116,640,500,1280,5,1,23034277,491,5.45,0.38,12,0.25,391.00,5677.00,3600,20241014,-40.83,1605,20240819,32.71,2980,-28.52,20250122,1850,15.14,20250102,3600,-40.83,20241014,1605,32.71,20240819,0.05,N,036000,500,116 억,,361964,N,N,0,N,00,N +20250207,110411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2125,-15,5,-0.70,92732425,43836,16.98,2110,2165,2100,2780,1500,2140,2115.44,1.57,0,-7597,2346,2242,2186,2082,2026,2215,2055,116,640,500,1280,5,1,23034277,489,5.43,0.37,12,0.19,391.00,5677.00,3600,20241014,-40.97,1605,20240819,32.40,2980,-28.69,20250122,1850,14.86,20250102,3600,-40.97,20241014,1605,32.40,20240819,0.05,N,036000,500,116 억,,361964,N,N,0,N,00,N +20250207,100411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2105,-35,5,-1.64,62118435,29363,11.37,2110,2165,2100,2780,1500,2140,2115.53,1.57,0,-6715,2346,2242,2186,2082,2026,2215,2055,116,640,500,1280,5,1,23034277,485,5.38,0.37,12,0.13,391.00,5677.00,3600,20241014,-41.53,1605,20240819,31.15,2980,-29.36,20250122,1850,13.78,20250102,3600,-41.53,20241014,1605,31.15,20240819,0.05,N,036000,500,116 억,,361964,N,N,0,N,00,N +20250207,090413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2135,-5,5,-0.23,5254030,2485,0.96,2110,2140,2110,2780,1500,2140,2114.30,1.57,0,-2286,2346,2242,2186,2082,2026,2215,2055,116,640,500,1280,5,1,23034277,492,5.46,0.38,12,0.01,391.00,5677.00,3600,20241014,-40.69,1605,20240819,33.02,2980,-28.36,20250122,1850,15.41,20250102,3600,-40.69,20241014,1605,33.02,20240819,0.05,N,036000,500,116 억,,361964,N,N,0,N,00,N 20250206,160403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2140,-50,5,-2.28,544758330,248703,124.26,2230,2290,2130,2845,1535,2190,2190.40,1.71,0,-34068,2283,2236,2188,2141,2093,2237,2142,116,655,500,1310,5,1,23034277,493,5.47,0.38,12,1.08,391.00,5677.00,3600,20241014,-40.56,1605,20240819,33.33,2980,-28.19,20250122,1850,15.68,20250102,3600,-40.56,20241014,1605,33.33,20240819,0.05,N,036000,500,116 억,,393803,N,N,0,N,00,N 20250206,150404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2155,-35,5,-1.60,528033315,240906,120.37,2230,2290,2130,2845,1535,2190,2191.87,1.71,0,-33483,2283,2236,2188,2141,2093,2237,2142,116,655,500,1310,5,1,23034277,496,5.51,0.38,12,1.05,391.00,5677.00,3600,20241014,-40.14,1605,20240819,34.27,2980,-27.68,20250122,1850,16.49,20250102,3600,-40.14,20241014,1605,34.27,20240819,0.05,N,036000,500,116 억,,393803,N,N,0,N,00,N 20250206,140407,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2150,-40,5,-1.83,495627985,225792,112.82,2230,2290,2130,2845,1535,2190,2195.07,1.71,0,-30232,2283,2236,2188,2141,2093,2237,2142,116,655,500,1310,5,1,23034277,495,5.50,0.38,12,0.98,391.00,5677.00,3600,20241014,-40.28,1605,20240819,33.96,2980,-27.85,20250122,1850,16.22,20250102,3600,-40.28,20241014,1605,33.96,20240819,0.05,N,036000,500,116 억,,393803,N,N,0,N,00,N diff --git a/036010/price/prices-20250201.csv b/036010/price/prices-20250201.csv index 7ecd80ec4ad7..2437aefae382 100644 --- a/036010/price/prices-20250201.csv +++ b/036010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,220,2,3.96,203645970,35991,195.87,5550,5820,5420,7210,3890,5550,5658.20,14.82,0,3424,5696,5622,5526,5452,5356,5660,5490,69,1660,500,3880,10,1,13292934,767,-32.23,0.68,12,0.27,-179.00,8521.00,14190,20240125,-59.34,3765,20241209,53.25,6140,-6.03,20250203,4455,29.52,20250102,13910,-58.52,20240401,3765,53.25,20241209,3.67,N,036010,500,68 억,,1969430,N,N,0,N,00,N +20250207,150414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,220,2,3.96,194923350,34481,187.65,5550,5820,5420,7210,3890,5550,5653.07,14.82,0,3779,5696,5622,5526,5452,5356,5660,5490,69,1660,500,3880,10,1,13292934,767,-32.23,0.68,12,0.26,-179.00,8521.00,14190,20240125,-59.34,3765,20241209,53.25,6140,-6.03,20250203,4455,29.52,20250102,13910,-58.52,20240401,3765,53.25,20241209,3.67,N,036010,500,68 억,,1969430,N,N,0,N,00,N +20250207,140413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5690,140,2,2.52,133095230,23763,129.32,5550,5760,5420,7210,3890,5550,5600.94,14.82,0,2519,5696,5622,5526,5452,5356,5660,5490,69,1660,500,3880,10,1,13292934,756,-31.79,0.67,12,0.18,-179.00,8521.00,14190,20240125,-59.90,3765,20241209,51.13,6140,-7.33,20250203,4455,27.72,20250102,13910,-59.09,20240401,3765,51.13,20241209,3.67,N,036010,500,68 억,,1969430,N,N,0,N,00,N +20250207,130412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5700,150,2,2.70,122305030,21862,118.98,5550,5760,5420,7210,3890,5550,5594.41,14.82,0,4204,5696,5622,5526,5452,5356,5660,5490,69,1660,500,3880,10,1,13292934,758,-31.84,0.67,12,0.16,-179.00,8521.00,14190,20240125,-59.83,3765,20241209,51.39,6140,-7.17,20250203,4455,27.95,20250102,13910,-59.02,20240401,3765,51.39,20241209,3.67,N,036010,500,68 억,,1969430,N,N,0,N,00,N +20250207,120412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5720,170,2,3.06,94739640,17034,92.70,5550,5740,5420,7210,3890,5550,5561.80,14.82,0,3030,5696,5622,5526,5452,5356,5660,5490,69,1660,500,3880,10,1,13292934,760,-31.96,0.67,12,0.13,-179.00,8521.00,14190,20240125,-59.69,3765,20241209,51.93,6140,-6.84,20250203,4455,28.40,20250102,13910,-58.88,20240401,3765,51.93,20241209,3.67,N,036010,500,68 억,,1969430,N,N,0,N,00,N +20250207,110411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,30,2,0.54,53369440,9700,52.79,5550,5580,5420,7210,3890,5550,5502.00,14.82,0,411,5696,5622,5526,5452,5356,5660,5490,69,1660,500,3880,10,1,13292934,742,-31.17,0.65,12,0.07,-179.00,8521.00,14190,20240125,-60.68,3765,20241209,48.21,6140,-9.12,20250203,4455,25.25,20250102,13910,-59.88,20240401,3765,48.21,20241209,3.67,N,036010,500,68 억,,1969430,N,N,0,N,00,N +20250207,100411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,-60,5,-1.08,30797700,5612,30.54,5550,5580,5420,7210,3890,5550,5487.83,14.82,0,-1163,5696,5622,5526,5452,5356,5660,5490,69,1660,500,3880,10,1,13292934,730,-30.67,0.64,12,0.04,-179.00,8521.00,14190,20240125,-61.31,3765,20241209,45.82,6140,-10.59,20250203,4455,23.23,20250102,13910,-60.53,20240401,3765,45.82,20241209,3.67,N,036010,500,68 억,,1969430,N,N,0,N,00,N +20250207,090414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,30,2,0.54,4573920,834,4.54,5550,5580,5450,7210,3890,5550,5484.32,14.82,0,-50,5696,5622,5526,5452,5356,5660,5490,69,1660,500,3880,10,1,13292934,742,-31.17,0.65,12,0.01,-179.00,8521.00,14190,20240125,-60.68,3765,20241209,48.21,6140,-9.12,20250203,4455,25.25,20250102,13910,-59.88,20240401,3765,48.21,20241209,3.67,N,036010,500,68 억,,1969430,N,N,0,N,00,N 20250206,160404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,60,2,1.09,101167340,18373,59.10,5490,5600,5430,7130,3850,5490,5502.92,14.81,0,267,5916,5702,5576,5362,5236,5640,5300,69,1640,500,3840,10,1,13292934,738,-31.01,0.65,12,0.14,-179.00,8521.00,14190,20240125,-60.89,3765,20241209,47.41,6140,-9.61,20250203,4455,24.58,20250102,13910,-60.10,20240401,3765,47.41,20241209,3.63,N,036010,500,68 억,,1969163,N,N,0,N,00,N 20250206,150405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,50,2,0.91,86654480,15755,50.68,5490,5600,5430,7130,3850,5490,5500.13,14.81,0,-305,5916,5702,5576,5362,5236,5640,5300,69,1640,500,3840,10,1,13292934,736,-30.95,0.65,12,0.12,-179.00,8521.00,14190,20240125,-60.96,3765,20241209,47.14,6140,-9.77,20250203,4455,24.35,20250102,13910,-60.17,20240401,3765,47.14,20241209,3.63,N,036010,500,68 억,,1969163,N,N,0,N,00,N 20250206,140407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,30,2,0.55,82934470,15081,48.51,5490,5600,5430,7130,3850,5490,5499.27,14.81,0,-245,5916,5702,5576,5362,5236,5640,5300,69,1640,500,3840,10,1,13292934,734,-30.84,0.65,12,0.11,-179.00,8521.00,14190,20240125,-61.10,3765,20241209,46.61,6140,-10.10,20250203,4455,23.91,20250102,13910,-60.32,20240401,3765,46.61,20241209,3.63,N,036010,500,68 억,,1969163,N,N,0,N,00,N diff --git a/036030/price/prices-20250201.csv b/036030/price/prices-20250201.csv index 279524ec791e..09eb78a93d53 100644 --- a/036030/price/prices-20250201.csv +++ b/036030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3605,-15,5,-0.41,76384460,21148,44.11,3620,3640,3600,4705,2535,3620,3611.90,2.13,-6907,-6761,3720,3670,3610,3560,3500,3695,3585,490,1085,1000,2670,5,1,49019283,1767,10.86,0.72,12,0.04,332.00,4984.00,6440,20240129,-44.02,3260,20241209,10.58,3840,-6.12,20250204,3385,6.50,20250203,6250,-42.32,20240221,3260,10.58,20241209,0.65,N,036030,1000,490 억,,511970,N,N,168,N,00,N +20250207,150414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3610,-10,5,-0.28,64344020,17808,37.15,3620,3640,3600,4705,2535,3620,3613.21,2.13,-6752,-6606,3720,3670,3610,3560,3500,3695,3585,490,1085,1000,2670,5,1,49019283,1770,10.87,0.72,12,0.04,332.00,4984.00,6440,20240129,-43.94,3260,20241209,10.74,3840,-5.99,20250204,3385,6.65,20250203,6250,-42.24,20240221,3260,10.74,20241209,0.65,N,036030,1000,490 억,,512125,N,N,168,N,00,N +20250207,140413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3605,-15,5,-0.41,47950745,13274,27.69,3620,3640,3600,4705,2535,3620,3612.38,2.14,-5232,-5086,3720,3670,3610,3560,3500,3695,3585,490,1085,1000,2670,5,1,49019283,1767,10.86,0.72,12,0.03,332.00,4984.00,6440,20240129,-44.02,3260,20241209,10.58,3840,-6.12,20250204,3385,6.50,20250203,6250,-42.32,20240221,3260,10.58,20241209,0.65,N,036030,1000,490 억,,513645,N,N,168,N,00,N +20250207,130412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3605,-15,5,-0.41,44023820,12185,25.42,3620,3640,3600,4705,2535,3620,3612.95,2.14,-4362,-4242,3720,3670,3610,3560,3500,3695,3585,490,1085,1000,2670,5,1,49019283,1767,10.86,0.72,12,0.02,332.00,4984.00,6440,20240129,-44.02,3260,20241209,10.58,3840,-6.12,20250204,3385,6.50,20250203,6250,-42.32,20240221,3260,10.58,20241209,0.65,N,036030,1000,490 억,,514515,N,N,168,N,00,N +20250207,120412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3620,0,3,0.00,33970490,9399,19.61,3620,3640,3600,4705,2535,3620,3614.27,2.15,-3548,-3428,3720,3670,3610,3560,3500,3695,3585,490,1085,1000,2670,5,1,49019283,1774,10.90,0.73,12,0.02,332.00,4984.00,6440,20240129,-43.79,3260,20241209,11.04,3840,-5.73,20250204,3385,6.94,20250203,6250,-42.08,20240221,3260,11.04,20241209,0.65,N,036030,1000,490 억,,515329,N,N,168,N,00,N +20250207,110411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3615,-5,5,-0.14,26483530,7333,15.30,3620,3630,3600,4705,2535,3620,3611.55,2.15,-2255,-2228,3720,3670,3610,3560,3500,3695,3585,490,1085,1000,2670,5,1,49019283,1772,10.89,0.73,12,0.01,332.00,4984.00,6440,20240129,-43.87,3260,20241209,10.89,3840,-5.86,20250204,3385,6.79,20250203,6250,-42.16,20240221,3260,10.89,20241209,0.65,N,036030,1000,490 억,,516622,N,N,168,N,00,N +20250207,100411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3610,-10,5,-0.28,18573205,5140,10.72,3620,3630,3600,4705,2535,3620,3613.46,2.16,-1189,-1189,3720,3670,3610,3560,3500,3695,3585,490,1085,1000,2670,5,1,49019283,1770,10.87,0.72,12,0.01,332.00,4984.00,6440,20240129,-43.94,3260,20241209,10.74,3840,-5.99,20250204,3385,6.65,20250203,6250,-42.24,20240221,3260,10.74,20241209,0.65,N,036030,1000,490 억,,517688,N,N,168,N,00,N +20250207,090414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3615,-5,5,-0.14,3765645,1041,2.17,3620,3620,3615,4705,2535,3620,3617.33,2.16,-917,-917,3720,3670,3610,3560,3500,3695,3585,490,1085,1000,2670,5,1,49019283,1772,10.89,0.73,12,0.00,332.00,4984.00,6440,20240129,-43.87,3260,20241209,10.89,3840,-5.86,20250204,3385,6.79,20250203,6250,-42.16,20240221,3260,10.89,20241209,0.65,N,036030,1000,490 억,,517960,N,N,168,N,00,N 20250206,160404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3620,65,2,1.83,171490305,47470,115.36,3550,3660,3550,4620,2490,3555,3612.60,2.16,1385,1385,3615,3585,3560,3530,3505,3572,3517,490,1065,1000,2630,5,1,49019283,1774,10.90,0.73,12,0.10,332.00,4984.00,6440,20240129,-43.79,3260,20241209,11.04,3840,-5.73,20250204,3385,6.94,20250203,6250,-42.08,20240221,3260,11.04,20241209,0.64,N,036030,1000,490 억,,518877,N,N,168,N,00,N 20250206,150405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3615,60,2,1.69,161946840,44834,108.95,3550,3660,3550,4620,2490,3555,3612.14,2.16,1410,1640,3615,3585,3560,3530,3505,3572,3517,490,1065,1000,2630,5,1,49019283,1772,10.89,0.73,12,0.09,332.00,4984.00,6440,20240129,-43.87,3260,20241209,10.89,3840,-5.86,20250204,3385,6.79,20250203,6250,-42.16,20240221,3260,10.89,20241209,0.64,N,036030,1000,490 억,,518902,N,N,56,N,00,N 20250206,140407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3620,65,2,1.83,134186985,37152,90.28,3550,3660,3550,4620,2490,3555,3611.84,2.16,1311,1311,3615,3585,3560,3530,3505,3572,3517,490,1065,1000,2630,5,1,49019283,1774,10.90,0.73,12,0.08,332.00,4984.00,6440,20240129,-43.79,3260,20241209,11.04,3840,-5.73,20250204,3385,6.94,20250203,6250,-42.08,20240221,3260,11.04,20241209,0.64,N,036030,1000,490 억,,518803,N,N,56,N,00,N diff --git a/036090/price/prices-20250201.csv b/036090/price/prices-20250201.csv index e53c42b42eb3..da5849b5ab9b 100644 --- a/036090/price/prices-20250201.csv +++ b/036090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160413,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,737,14,2,1.94,997671199,1353686,405.94,723,764,712,939,507,723,737.00,2.27,0,-166930,735,729,724,718,713,726,715,592,216,500,520,1,1,118392284,873,-3.23,0.74,12,1.14,-228.00,996.00,1124,20240305,-34.43,606,20240805,21.62,838,-12.05,20250117,708,4.10,20250102,1124,-34.43,20240305,606,21.62,20240805,2.61,N,036090,500,591 억,,2685935,N,N,0,N,00,N +20250207,150415,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,9,2,1.24,964462124,1308516,392.40,723,764,712,939,507,723,737.07,2.27,0,-155046,735,729,724,718,713,726,715,592,216,500,520,1,1,118392284,867,-3.21,0.73,12,1.11,-228.00,996.00,1124,20240305,-34.88,606,20240805,20.79,838,-12.65,20250117,708,3.39,20250102,1124,-34.88,20240305,606,20.79,20240805,2.61,N,036090,500,591 억,,2685935,N,N,0,N,00,N +20250207,140413,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,736,13,2,1.80,906816678,1230060,368.87,723,764,712,939,507,723,737.21,2.27,0,-126865,735,729,724,718,713,726,715,592,216,500,520,1,1,118392284,871,-3.23,0.74,12,1.04,-228.00,996.00,1124,20240305,-34.52,606,20240805,21.45,838,-12.17,20250117,708,3.95,20250102,1124,-34.52,20240305,606,21.45,20240805,2.61,N,036090,500,591 억,,2685935,N,N,0,N,00,N +20250207,130413,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,748,25,2,3.46,695561093,945092,283.41,723,764,712,939,507,723,735.97,2.27,0,-139216,735,729,724,718,713,726,715,592,216,500,520,1,1,118392284,886,-3.28,0.75,12,0.80,-228.00,996.00,1124,20240305,-33.45,606,20240805,23.43,838,-10.74,20250117,708,5.65,20250102,1124,-33.45,20240305,606,23.43,20240805,2.61,N,036090,500,591 억,,2685935,N,N,0,N,00,N +20250207,120413,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,726,3,2,0.41,253836215,352532,105.72,723,726,712,939,507,723,720.04,2.27,0,-165569,735,729,724,718,713,726,715,592,216,500,520,1,1,118392284,860,-3.18,0.73,12,0.30,-228.00,996.00,1124,20240305,-35.41,606,20240805,19.80,838,-13.37,20250117,708,2.54,20250102,1124,-35.41,20240305,606,19.80,20240805,2.61,N,036090,500,591 억,,2685935,N,N,0,N,00,N +20250207,110411,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,715,-8,5,-1.11,120561033,168307,50.47,723,724,712,939,507,723,716.32,2.27,0,-49719,735,729,724,718,713,726,715,592,216,500,520,1,1,118392284,847,-3.14,0.72,12,0.14,-228.00,996.00,1124,20240305,-36.39,606,20240805,17.99,838,-14.68,20250117,708,0.99,20250102,1124,-36.39,20240305,606,17.99,20240805,2.61,N,036090,500,591 억,,2685935,N,N,0,N,00,N +20250207,100412,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,717,-6,5,-0.83,62718016,87292,26.18,723,724,716,939,507,723,718.49,2.27,0,-33896,735,729,724,718,713,726,715,592,216,500,520,1,1,118392284,849,-3.14,0.72,12,0.07,-228.00,996.00,1124,20240305,-36.21,606,20240805,18.32,838,-14.44,20250117,708,1.27,20250102,1124,-36.21,20240305,606,18.32,20240805,2.61,N,036090,500,591 억,,2685935,N,N,0,N,00,N +20250207,090414,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,724,1,2,0.14,11611250,16119,4.83,723,724,719,939,507,723,720.35,2.27,0,-2738,735,729,724,718,713,726,715,592,216,500,520,1,1,118392284,857,-3.18,0.73,12,0.01,-228.00,996.00,1124,20240305,-35.59,606,20240805,19.47,838,-13.60,20250117,708,2.26,20250102,1124,-35.59,20240305,606,19.47,20240805,2.61,N,036090,500,591 억,,2685935,N,N,0,N,00,N 20250206,160404,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,723,-2,5,-0.28,238275410,329388,86.91,725,730,719,942,508,725,723.39,2.38,0,-127815,747,736,729,718,711,732,714,592,217,500,520,1,1,118392284,856,-3.17,0.73,12,0.28,-228.00,996.00,1124,20240305,-35.68,606,20240805,19.31,838,-13.72,20250117,708,2.12,20250102,1124,-35.68,20240305,606,19.31,20240805,2.62,N,036090,500,591 억,,2813745,N,N,0,N,00,N 20250206,150405,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,723,-2,5,-0.28,230194298,318197,83.95,725,730,719,942,508,725,723.43,2.38,0,-122432,747,736,729,718,711,732,714,592,217,500,520,1,1,118392284,856,-3.17,0.73,12,0.27,-228.00,996.00,1124,20240305,-35.68,606,20240805,19.31,838,-13.72,20250117,708,2.12,20250102,1124,-35.68,20240305,606,19.31,20240805,2.62,N,036090,500,591 억,,2813745,N,N,0,N,00,N 20250206,140408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,723,-2,5,-0.28,208367765,287966,75.98,725,730,719,942,508,725,723.58,2.38,0,-106447,747,736,729,718,711,732,714,592,217,500,520,1,1,118392284,856,-3.17,0.73,12,0.24,-228.00,996.00,1124,20240305,-35.68,606,20240805,19.31,838,-13.72,20250117,708,2.12,20250102,1124,-35.68,20240305,606,19.31,20240805,2.62,N,036090,500,591 억,,2813745,N,N,0,N,00,N diff --git a/036120/price/prices-20250201.csv b/036120/price/prices-20250201.csv index 55175b28fe31..ecacc0d3c037 100644 --- a/036120/price/prices-20250201.csv +++ b/036120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,-10,5,-0.44,103668315,45979,86.64,2245,2280,2240,2950,1590,2270,2254.03,0.98,0,-6441,2316,2292,2266,2242,2216,2280,2230,178,680,500,1630,5,1,35500000,802,173.85,2.74,12,0.13,13.00,825.00,3970,20240131,-43.07,1955,20241115,15.60,2525,-10.50,20250113,2210,2.26,20250204,3775,-40.13,20240214,1955,15.60,20241115,2.36,N,036120,500,177 억,,348992,N,N,0,N,00,N +20250207,150415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,-20,5,-0.88,70766815,31398,59.16,2245,2280,2240,2950,1590,2270,2253.86,0.98,0,-2318,2316,2292,2266,2242,2216,2280,2230,178,680,500,1630,5,1,35500000,799,173.08,2.73,12,0.09,13.00,825.00,3970,20240131,-43.32,1955,20241115,15.09,2525,-10.89,20250113,2210,1.81,20250204,3775,-40.40,20240214,1955,15.09,20241115,2.36,N,036120,500,177 억,,348992,N,N,0,N,00,N +20250207,140413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,-20,5,-0.88,48522610,21502,40.51,2245,2280,2245,2950,1590,2270,2256.65,0.98,0,1593,2316,2292,2266,2242,2216,2280,2230,178,680,500,1630,5,1,35500000,799,173.08,2.73,12,0.06,13.00,825.00,3970,20240131,-43.32,1955,20241115,15.09,2525,-10.89,20250113,2210,1.81,20250204,3775,-40.40,20240214,1955,15.09,20241115,2.36,N,036120,500,177 억,,348992,N,N,0,N,00,N +20250207,130413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,-10,5,-0.44,36848925,16321,30.75,2245,2280,2245,2950,1590,2270,2257.75,0.98,0,3940,2316,2292,2266,2242,2216,2280,2230,178,680,500,1630,5,1,35500000,802,173.85,2.74,12,0.05,13.00,825.00,3970,20240131,-43.07,1955,20241115,15.60,2525,-10.50,20250113,2210,2.26,20250204,3775,-40.13,20240214,1955,15.60,20241115,2.36,N,036120,500,177 억,,348992,N,N,0,N,00,N +20250207,120413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,-10,5,-0.44,33255265,14731,27.76,2245,2280,2245,2950,1590,2270,2257.49,0.98,0,5039,2316,2292,2266,2242,2216,2280,2230,178,680,500,1630,5,1,35500000,802,173.85,2.74,12,0.04,13.00,825.00,3970,20240131,-43.07,1955,20241115,15.60,2525,-10.50,20250113,2210,2.26,20250204,3775,-40.13,20240214,1955,15.60,20241115,2.36,N,036120,500,177 억,,348992,N,N,0,N,00,N +20250207,110412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,0,3,0.00,30655950,13581,25.59,2245,2280,2245,2950,1590,2270,2257.26,0.98,0,5167,2316,2292,2266,2242,2216,2280,2230,178,680,500,1630,5,1,35500000,806,174.62,2.75,12,0.04,13.00,825.00,3970,20240131,-42.82,1955,20241115,16.11,2525,-10.10,20250113,2210,2.71,20250204,3775,-39.87,20240214,1955,16.11,20241115,2.36,N,036120,500,177 억,,348992,N,N,0,N,00,N +20250207,100412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,-10,5,-0.44,23720695,10526,19.83,2245,2270,2245,2950,1590,2270,2253.52,0.98,0,6138,2316,2292,2266,2242,2216,2280,2230,178,680,500,1630,5,1,35500000,802,173.85,2.74,12,0.03,13.00,825.00,3970,20240131,-43.07,1955,20241115,15.60,2525,-10.50,20250113,2210,2.26,20250204,3775,-40.13,20240214,1955,15.60,20241115,2.36,N,036120,500,177 억,,348992,N,N,0,N,00,N +20250207,090415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2245,-25,5,-1.10,985805,439,0.83,2245,2245,2245,2950,1590,2270,2245.00,0.98,0,-64,2316,2292,2266,2242,2216,2280,2230,178,680,500,1630,5,1,35500000,797,172.69,2.72,12,0.00,13.00,825.00,3970,20240131,-43.45,1955,20241115,14.83,2525,-11.09,20250113,2210,1.58,20250204,3775,-40.53,20240214,1955,14.83,20241115,2.36,N,036120,500,177 억,,348992,N,N,0,N,00,N 20250206,160404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-10,5,-0.44,119939695,53070,78.59,2290,2290,2240,2960,1600,2280,2260.03,1.02,0,-14335,2316,2297,2276,2257,2236,2287,2247,178,680,500,1640,5,1,35500000,806,174.62,2.75,12,0.15,13.00,825.00,3970,20240131,-42.82,1955,20241115,16.11,2525,-10.10,20250113,2210,2.71,20250204,3775,-39.87,20240214,1955,16.11,20241115,2.44,N,036120,500,177 억,,363327,N,N,0,N,00,N 20250206,150405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,-20,5,-0.88,102819525,45516,67.40,2290,2290,2240,2960,1600,2280,2258.98,1.02,0,-12144,2316,2297,2276,2257,2236,2287,2247,178,680,500,1640,5,1,35500000,802,173.85,2.74,12,0.13,13.00,825.00,3970,20240131,-43.07,1955,20241115,15.60,2525,-10.50,20250113,2210,2.26,20250204,3775,-40.13,20240214,1955,15.60,20241115,2.44,N,036120,500,177 억,,363327,N,N,0,N,00,N 20250206,140408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-15,5,-0.66,91435745,40468,59.93,2290,2290,2240,2960,1600,2280,2259.46,1.02,0,-8980,2316,2297,2276,2257,2236,2287,2247,178,680,500,1640,5,1,35500000,804,174.23,2.75,12,0.11,13.00,825.00,3970,20240131,-42.95,1955,20241115,15.86,2525,-10.30,20250113,2210,2.49,20250204,3775,-40.00,20240214,1955,15.86,20241115,2.44,N,036120,500,177 억,,363327,N,N,0,N,00,N diff --git a/036170/price/prices-20250201.csv b/036170/price/prices-20250201.csv index 41ae38bc9c4a..2f389c25c6dd 100644 --- a/036170/price/prices-20250201.csv +++ b/036170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,824,-13,5,-1.55,84138542,101964,359.83,837,850,817,1088,586,837,825.18,0.39,0,-311,845,841,834,830,823,843,832,614,251,1000,600,1,1,61365626,506,6.15,0.41,12,0.17,134.00,1996.00,1040,20240816,-20.77,756,20241209,8.99,925,-10.92,20250107,796,3.52,20250204,1040,-20.77,20240816,756,8.99,20241209,0.07,N,036170,1000,613 억,,239188,N,N,0,N,00,N +20250207,150415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,824,-13,5,-1.55,56167095,67893,239.59,837,850,819,1088,586,837,827.29,0.39,0,2833,845,841,834,830,823,843,832,614,251,1000,600,1,1,61365626,506,6.15,0.41,12,0.11,134.00,1996.00,1040,20240816,-20.77,756,20241209,8.99,925,-10.92,20250107,796,3.52,20250204,1040,-20.77,20240816,756,8.99,20241209,0.07,N,036170,1000,613 억,,239188,N,N,0,N,00,N +20250207,140414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,834,-3,5,-0.36,25402571,30562,107.85,837,850,824,1088,586,837,831.18,0.39,0,-22,845,841,834,830,823,843,832,614,251,1000,600,1,1,61365626,512,6.22,0.42,12,0.05,134.00,1996.00,1040,20240816,-19.81,756,20241209,10.32,925,-9.84,20250107,796,4.77,20250204,1040,-19.81,20240816,756,10.32,20241209,0.07,N,036170,1000,613 억,,239188,N,N,0,N,00,N +20250207,130413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,829,-8,5,-0.96,23550038,28346,100.03,837,850,824,1088,586,837,830.81,0.39,0,443,845,841,834,830,823,843,832,614,251,1000,600,1,1,61365626,509,6.19,0.42,12,0.05,134.00,1996.00,1040,20240816,-20.29,756,20241209,9.66,925,-10.38,20250107,796,4.15,20250204,1040,-20.29,20240816,756,9.66,20241209,0.07,N,036170,1000,613 억,,239188,N,N,0,N,00,N +20250207,120413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,827,-10,5,-1.19,22787857,27426,96.79,837,850,824,1088,586,837,830.89,0.39,0,443,845,841,834,830,823,843,832,614,251,1000,600,1,1,61365626,507,6.17,0.41,12,0.04,134.00,1996.00,1040,20240816,-20.48,756,20241209,9.39,925,-10.59,20250107,796,3.89,20250204,1040,-20.48,20240816,756,9.39,20241209,0.07,N,036170,1000,613 억,,239188,N,N,0,N,00,N +20250207,110412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,825,-12,5,-1.43,19096274,22951,80.99,837,850,824,1088,586,837,832.05,0.39,0,787,845,841,834,830,823,843,832,614,251,1000,600,1,1,61365626,506,6.16,0.41,12,0.04,134.00,1996.00,1040,20240816,-20.67,756,20241209,9.13,925,-10.81,20250107,796,3.64,20250204,1040,-20.67,20240816,756,9.13,20241209,0.07,N,036170,1000,613 억,,239188,N,N,0,N,00,N +20250207,100412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,825,-12,5,-1.43,14995374,17978,63.44,837,850,825,1088,586,837,834.10,0.39,0,-181,845,841,834,830,823,843,832,614,251,1000,600,1,1,61365626,506,6.16,0.41,12,0.03,134.00,1996.00,1040,20240816,-20.67,756,20241209,9.13,925,-10.81,20250107,796,3.64,20250204,1040,-20.67,20240816,756,9.13,20241209,0.07,N,036170,1000,613 억,,239188,N,N,0,N,00,N +20250207,090415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,837,0,3,0.00,248589,297,1.05,837,837,837,1088,586,837,837.00,0.39,0,-228,845,841,834,830,823,843,832,614,251,1000,600,1,1,61365626,514,6.25,0.42,12,0.00,134.00,1996.00,1040,20240816,-19.52,756,20241209,10.71,925,-9.51,20250107,796,5.15,20250204,1040,-19.52,20240816,756,10.71,20241209,0.07,N,036170,1000,613 억,,239188,N,N,0,N,00,N 20250206,160405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,837,8,2,0.97,23596922,28337,34.84,834,838,827,1077,581,829,832.72,0.40,0,-3747,840,834,829,823,818,837,826,614,248,1000,590,1,1,61365626,514,6.25,0.42,12,0.05,134.00,1996.00,1040,20240816,-19.52,756,20241209,10.71,925,-9.51,20250107,796,5.15,20250204,1040,-19.52,20240816,756,10.71,20241209,0.07,N,036170,1000,613 억,,242935,N,N,0,N,00,N 20250206,150406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,830,1,2,0.12,19606568,23549,28.95,834,838,827,1077,581,829,832.59,0.40,0,-3747,840,834,829,823,818,837,826,614,248,1000,590,1,1,61365626,509,6.19,0.42,12,0.04,134.00,1996.00,1040,20240816,-20.19,756,20241209,9.79,925,-10.27,20250107,796,4.27,20250204,1040,-20.19,20240816,756,9.79,20241209,0.07,N,036170,1000,613 억,,242935,N,N,0,N,00,N 20250206,140408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,830,1,2,0.12,17106217,20531,25.24,834,838,828,1077,581,829,833.19,0.40,0,-3747,840,834,829,823,818,837,826,614,248,1000,590,1,1,61365626,509,6.19,0.42,12,0.03,134.00,1996.00,1040,20240816,-20.19,756,20241209,9.79,925,-10.27,20250107,796,4.27,20250204,1040,-20.19,20240816,756,9.79,20241209,0.07,N,036170,1000,613 억,,242935,N,N,0,N,00,N diff --git a/036180/price/prices-20250201.csv b/036180/price/prices-20250201.csv index 82d1f42164d1..549a7967df76 100644 --- a/036180/price/prices-20250201.csv +++ b/036180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160413,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,780,-26.03,20240208,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250207,150415,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,780,-26.03,20240208,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250207,140414,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,780,-26.03,20240208,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250207,130413,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,780,-26.03,20240208,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250207,120413,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,780,-26.03,20240208,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250207,110412,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,780,-26.03,20240208,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250207,100412,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,780,-26.03,20240208,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250207,090415,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,780,-26.03,20240208,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N 20250206,160405,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,789,-26.87,20240206,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N 20250206,150406,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,789,-26.87,20240206,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N 20250206,140408,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,789,-26.87,20240206,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N diff --git a/036190/price/prices-20250201.csv b/036190/price/prices-20250201.csv index cdc8b6f5f160..e308a77b19fe 100644 --- a/036190/price/prices-20250201.csv +++ b/036190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160414,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,24900,-300,5,-1.19,272547800,11053,195.84,25300,25300,24500,32750,17650,25200,24658.22,17.84,0,-8485,25500,25350,25100,24950,24700,25425,25025,30,7550,500,18640,50,1,6000000,1494,3.93,0.45,12,0.18,6334.00,55473.00,33200,20240821,-25.00,23000,20240805,8.26,26050,-4.41,20250122,24400,2.05,20250106,33200,-25.00,20240821,23000,8.26,20240805,0.29,N,036190,500,30 억,,1070595,N,N,0,N,00,N +20250207,150416,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,24650,-550,5,-2.18,268953300,10908,193.27,25300,25300,24500,32750,17650,25200,24656.52,17.84,0,-8474,25500,25350,25100,24950,24700,25425,25025,30,7550,500,18640,50,1,6000000,1479,3.89,0.44,12,0.18,6334.00,55473.00,33200,20240821,-25.75,23000,20240805,7.17,26050,-5.37,20250122,24400,1.02,20250106,33200,-25.75,20240821,23000,7.17,20240805,0.29,N,036190,500,30 억,,1070595,N,N,0,N,00,N +20250207,140414,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,24650,-550,5,-2.18,261812900,10619,188.15,25300,25300,24500,32750,17650,25200,24655.14,17.84,0,-8445,25500,25350,25100,24950,24700,25425,25025,30,7550,500,18640,50,1,6000000,1479,3.89,0.44,12,0.18,6334.00,55473.00,33200,20240821,-25.75,23000,20240805,7.17,26050,-5.37,20250122,24400,1.02,20250106,33200,-25.75,20240821,23000,7.17,20240805,0.29,N,036190,500,30 억,,1070595,N,N,0,N,00,N +20250207,130414,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,24650,-550,5,-2.18,260605150,10570,187.28,25300,25300,24500,32750,17650,25200,24655.17,17.84,0,-8433,25500,25350,25100,24950,24700,25425,25025,30,7550,500,18640,50,1,6000000,1479,3.89,0.44,12,0.18,6334.00,55473.00,33200,20240821,-25.75,23000,20240805,7.17,26050,-5.37,20250122,24400,1.02,20250106,33200,-25.75,20240821,23000,7.17,20240805,0.29,N,036190,500,30 억,,1070595,N,N,0,N,00,N +20250207,120414,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,24500,-700,5,-2.78,255208950,10351,183.40,25300,25300,24500,32750,17650,25200,24655.49,17.84,0,-8494,25500,25350,25100,24950,24700,25425,25025,30,7550,500,18640,50,1,6000000,1470,3.87,0.44,12,0.17,6334.00,55473.00,33200,20240821,-26.20,23000,20240805,6.52,26050,-5.95,20250122,24400,0.41,20250106,33200,-26.20,20240821,23000,6.52,20240805,0.29,N,036190,500,30 억,,1070595,N,N,0,N,00,N +20250207,110412,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,24600,-600,5,-2.38,179743900,7277,128.93,25300,25300,24550,32750,17650,25200,24700.27,17.84,0,-5959,25500,25350,25100,24950,24700,25425,25025,30,7550,500,18640,50,1,6000000,1476,3.88,0.44,12,0.12,6334.00,55473.00,33200,20240821,-25.90,23000,20240805,6.96,26050,-5.57,20250122,24400,0.82,20250106,33200,-25.90,20240821,23000,6.96,20240805,0.29,N,036190,500,30 억,,1070595,N,N,0,N,00,N +20250207,100413,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,24700,-500,5,-1.98,92163400,3719,65.89,25300,25300,24700,32750,17650,25200,24781.77,17.84,0,-2945,25500,25350,25100,24950,24700,25425,25025,30,7550,500,18640,50,1,6000000,1482,3.90,0.45,12,0.06,6334.00,55473.00,33200,20240821,-25.60,23000,20240805,7.39,26050,-5.18,20250122,24400,1.23,20250106,33200,-25.60,20240821,23000,7.39,20240805,0.29,N,036190,500,30 억,,1070595,N,N,0,N,00,N +20250207,090415,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25150,-50,5,-0.20,201650,8,0.14,25300,25300,25150,32750,17650,25200,25206.25,17.84,0,-5,25500,25350,25100,24950,24700,25425,25025,30,7550,500,18640,50,1,6000000,1509,3.97,0.45,12,0.00,6334.00,55473.00,33200,20240821,-24.25,23000,20240805,9.35,26050,-3.45,20250122,24400,3.07,20250106,33200,-24.25,20240821,23000,9.35,20240805,0.29,N,036190,500,30 억,,1070595,N,N,0,N,00,N 20250206,160405,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25200,200,2,0.80,141267700,5644,104.19,25000,25250,24850,32500,17500,25000,25029.71,17.86,0,572,25533,25266,25033,24766,24533,25150,24650,30,7500,500,18500,50,1,6000000,1512,3.98,0.45,12,0.09,6334.00,55473.00,33200,20240821,-24.10,23000,20240805,9.57,26050,-3.26,20250122,24400,3.28,20250106,33200,-24.10,20240821,23000,9.57,20240805,0.27,N,036190,500,30 억,,1071473,N,N,0,N,00,N 20250206,150406,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25150,150,2,0.60,138138400,5519,101.88,25000,25250,24850,32500,17500,25000,25029.61,17.86,0,498,25533,25266,25033,24766,24533,25150,24650,30,7500,500,18500,50,1,6000000,1509,3.97,0.45,12,0.09,6334.00,55473.00,33200,20240821,-24.25,23000,20240805,9.35,26050,-3.45,20250122,24400,3.07,20250106,33200,-24.25,20240821,23000,9.35,20240805,0.27,N,036190,500,30 억,,1071473,N,N,0,N,00,N 20250206,140409,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,24950,-50,5,-0.20,108988500,4353,80.36,25000,25250,24850,32500,17500,25000,25037.56,17.86,0,505,25533,25266,25033,24766,24533,25150,24650,30,7500,500,18500,50,1,6000000,1497,3.94,0.45,12,0.07,6334.00,55473.00,33200,20240821,-24.85,23000,20240805,8.48,26050,-4.22,20250122,24400,2.25,20250106,33200,-24.85,20240821,23000,8.48,20240805,0.27,N,036190,500,30 억,,1071473,N,N,0,N,00,N diff --git a/036200/price/prices-20250201.csv b/036200/price/prices-20250201.csv index 1892de02037c..72a97ef33f3f 100644 --- a/036200/price/prices-20250201.csv +++ b/036200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160414,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6700,80,2,1.21,2001435960,298902,164.11,6580,6870,6500,8600,4640,6620,6695.96,6.00,0,-3959,6780,6700,6540,6460,6300,6740,6500,153,1980,500,4760,10,1,30664223,2055,11.26,0.94,12,0.97,595.00,7110.00,12480,20240704,-46.31,5210,20241209,28.60,7130,-6.03,20250124,5800,15.52,20250102,12480,-46.31,20240704,5210,28.60,20241209,3.73,N,036200,500,153 억,,1839660,N,N,0,N,00,N +20250207,150416,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6680,60,2,0.91,1936342790,289171,158.77,6580,6870,6500,8600,4640,6620,6696.19,6.00,0,-967,6780,6700,6540,6460,6300,6740,6500,153,1980,500,4760,10,1,30664223,2048,11.23,0.94,12,0.94,595.00,7110.00,12480,20240704,-46.47,5210,20241209,28.21,7130,-6.31,20250124,5800,15.17,20250102,12480,-46.47,20240704,5210,28.21,20241209,3.73,N,036200,500,153 억,,1839660,N,N,0,N,00,N +20250207,140414,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6720,100,2,1.51,1508637210,225454,123.79,6580,6870,6500,8600,4640,6620,6691.55,6.00,0,-25445,6780,6700,6540,6460,6300,6740,6500,153,1980,500,4760,10,1,30664223,2061,11.29,0.95,12,0.74,595.00,7110.00,12480,20240704,-46.15,5210,20241209,28.98,7130,-5.75,20250124,5800,15.86,20250102,12480,-46.15,20240704,5210,28.98,20241209,3.73,N,036200,500,153 억,,1839660,N,N,0,N,00,N +20250207,130414,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6710,90,2,1.36,1371521940,205012,112.56,6580,6870,6500,8600,4640,6620,6689.96,6.00,0,-25822,6780,6700,6540,6460,6300,6740,6500,153,1980,500,4760,10,1,30664223,2058,11.28,0.94,12,0.67,595.00,7110.00,12480,20240704,-46.23,5210,20241209,28.79,7130,-5.89,20250124,5800,15.69,20250102,12480,-46.23,20240704,5210,28.79,20241209,3.73,N,036200,500,153 억,,1839660,N,N,0,N,00,N +20250207,120414,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6810,190,2,2.87,1155551370,173062,95.02,6580,6870,6500,8600,4640,6620,6677.09,6.00,0,-23292,6780,6700,6540,6460,6300,6740,6500,153,1980,500,4760,10,1,30664223,2088,11.45,0.96,12,0.56,595.00,7110.00,12480,20240704,-45.43,5210,20241209,30.71,7130,-4.49,20250124,5800,17.41,20250102,12480,-45.43,20240704,5210,30.71,20241209,3.73,N,036200,500,153 억,,1839660,N,N,0,N,00,N +20250207,110413,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6720,100,2,1.51,814280010,122702,67.37,6580,6740,6500,8600,4640,6620,6636.24,6.00,0,-20879,6780,6700,6540,6460,6300,6740,6500,153,1980,500,4760,10,1,30664223,2061,11.29,0.95,12,0.40,595.00,7110.00,12480,20240704,-46.15,5210,20241209,28.98,7130,-5.75,20250124,5800,15.86,20250102,12480,-46.15,20240704,5210,28.98,20241209,3.73,N,036200,500,153 억,,1839660,N,N,0,N,00,N +20250207,100413,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6600,-20,5,-0.30,440456260,66647,36.59,6580,6670,6500,8600,4640,6620,6608.79,6.00,0,-26758,6780,6700,6540,6460,6300,6740,6500,153,1980,500,4760,10,1,30664223,2024,11.09,0.93,12,0.22,595.00,7110.00,12480,20240704,-47.12,5210,20241209,26.68,7130,-7.43,20250124,5800,13.79,20250102,12480,-47.12,20240704,5210,26.68,20241209,3.73,N,036200,500,153 억,,1839660,N,N,0,N,00,N +20250207,090416,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6520,-100,5,-1.51,41412210,6320,3.47,6580,6590,6520,8600,4640,6620,6552.56,6.00,0,-743,6780,6700,6540,6460,6300,6740,6500,153,1980,500,4760,10,1,30664223,1999,10.96,0.92,12,0.02,595.00,7110.00,12480,20240704,-47.76,5210,20241209,25.14,7130,-8.56,20250124,5800,12.41,20250102,12480,-47.76,20240704,5210,25.14,20241209,3.73,N,036200,500,153 억,,1839660,N,N,0,N,00,N 20250206,160405,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6620,210,2,3.28,1175271670,180713,185.00,6450,6620,6380,8330,4490,6410,6503.17,5.84,0,47665,6550,6480,6380,6310,6210,6515,6345,153,1920,500,4610,10,1,30664223,2030,11.13,0.93,12,0.59,595.00,7110.00,12480,20240704,-46.96,5210,20241209,27.06,7130,-7.15,20250124,5800,14.14,20250102,12480,-46.96,20240704,5210,27.06,20241209,3.71,N,036200,500,153 억,,1790695,N,N,0,N,00,N 20250206,150406,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6580,170,2,2.65,911634940,140700,144.04,6450,6600,6380,8330,4490,6410,6479.29,5.84,0,26908,6550,6480,6380,6310,6210,6515,6345,153,1920,500,4610,10,1,30664223,2018,11.06,0.93,12,0.46,595.00,7110.00,12480,20240704,-47.28,5210,20241209,26.30,7130,-7.71,20250124,5800,13.45,20250102,12480,-47.28,20240704,5210,26.30,20241209,3.71,N,036200,500,153 억,,1790695,N,N,0,N,00,N 20250206,140409,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6510,100,2,1.56,718195300,111147,113.79,6450,6580,6380,8330,4490,6410,6461.67,5.84,0,10425,6550,6480,6380,6310,6210,6515,6345,153,1920,500,4610,10,1,30664223,1996,10.94,0.92,12,0.36,595.00,7110.00,12480,20240704,-47.84,5210,20241209,24.95,7130,-8.70,20250124,5800,12.24,20250102,12480,-47.84,20240704,5210,24.95,20241209,3.71,N,036200,500,153 억,,1790695,N,N,0,N,00,N diff --git a/036220/price/prices-20250201.csv b/036220/price/prices-20250201.csv index 239d5d62290f..5e365590f83f 100644 --- a/036220/price/prices-20250201.csv +++ b/036220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160414,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15920,350,2,2.25,990753160,62369,61.11,15590,16150,15580,20200,10900,15570,15884.75,0.43,0,-4548,16543,16056,15763,15276,14983,15910,15130,73,4630,500,9960,10,1,14489416,2307,0.00,0.00,12,0.43,0.00,0.00,45000,20240313,-64.62,2095,20160426,659.90,18770,-15.18,20250114,10800,47.41,20250102,45000,-64.62,20240313,9720,63.79,20241210,1.25,N,036220,500,73 억,,61796,N,N,0,N,00,N +20250207,150416,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15980,410,2,2.63,919612350,57907,56.74,15590,16150,15580,20200,10900,15570,15880.85,0.43,0,-3112,16543,16056,15763,15276,14983,15910,15130,73,4630,500,9960,10,1,14489416,2315,0.00,0.00,12,0.40,0.00,0.00,45000,20240313,-64.49,2095,20160426,662.77,18770,-14.86,20250114,10800,47.96,20250102,45000,-64.49,20240313,9720,64.40,20241210,1.25,N,036220,500,73 억,,61796,N,N,0,N,00,N +20250207,140415,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16000,430,2,2.76,722468240,45609,44.69,15590,16150,15580,20200,10900,15570,15840.48,0.43,0,137,16543,16056,15763,15276,14983,15910,15130,73,4630,500,9960,10,1,14489416,2318,0.00,0.00,12,0.31,0.00,0.00,45000,20240313,-64.44,2095,20160426,663.72,18770,-14.76,20250114,10800,48.15,20250102,45000,-64.44,20240313,9720,64.61,20241210,1.25,N,036220,500,73 억,,61796,N,N,0,N,00,N +20250207,130414,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16020,450,2,2.89,666454260,42113,41.26,15590,16150,15580,20200,10900,15570,15825.38,0.43,0,-259,16543,16056,15763,15276,14983,15910,15130,73,4630,500,9960,10,1,14489416,2321,0.00,0.00,12,0.29,0.00,0.00,45000,20240313,-64.40,2095,20160426,664.68,18770,-14.65,20250114,10800,48.33,20250102,45000,-64.40,20240313,9720,64.81,20241210,1.25,N,036220,500,73 억,,61796,N,N,0,N,00,N +20250207,120414,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15950,380,2,2.44,573309910,36291,35.56,15590,16150,15580,20200,10900,15570,15797.58,0.43,0,-2387,16543,16056,15763,15276,14983,15910,15130,73,4630,500,9960,10,1,14489416,2311,0.00,0.00,12,0.25,0.00,0.00,45000,20240313,-64.56,2095,20160426,661.34,18770,-15.02,20250114,10800,47.69,20250102,45000,-64.56,20240313,9720,64.09,20241210,1.25,N,036220,500,73 억,,61796,N,N,0,N,00,N +20250207,110413,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16000,430,2,2.76,481329430,30537,29.92,15590,16150,15580,20200,10900,15570,15762.17,0.43,0,-1940,16543,16056,15763,15276,14983,15910,15130,73,4630,500,9960,10,1,14489416,2318,0.00,0.00,12,0.21,0.00,0.00,45000,20240313,-64.44,2095,20160426,663.72,18770,-14.76,20250114,10800,48.15,20250102,45000,-64.44,20240313,9720,64.61,20241210,1.25,N,036220,500,73 억,,61796,N,N,0,N,00,N +20250207,100413,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15720,150,2,0.96,310338960,19743,19.34,15590,15820,15580,20200,10900,15570,15718.94,0.43,0,2197,16543,16056,15763,15276,14983,15910,15130,73,4630,500,9960,10,1,14489416,2278,0.00,0.00,12,0.14,0.00,0.00,45000,20240313,-65.07,2095,20160426,650.36,18770,-16.25,20250114,10800,45.56,20250102,45000,-65.07,20240313,9720,61.73,20241210,1.25,N,036220,500,73 억,,61796,N,N,0,N,00,N +20250207,090416,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15820,250,2,1.61,29097330,1858,1.82,15590,15820,15580,20200,10900,15570,15660.57,0.43,0,-92,16543,16056,15763,15276,14983,15910,15130,73,4630,500,9960,10,1,14489416,2292,0.00,0.00,12,0.01,0.00,0.00,45000,20240313,-64.84,2095,20160426,655.13,18770,-15.72,20250114,10800,46.48,20250102,45000,-64.84,20240313,9720,62.76,20241210,1.25,N,036220,500,73 억,,61796,N,N,0,N,00,N 20250206,160406,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15570,20,2,0.13,1610187960,101191,159.05,15610,16250,15470,20200,10890,15550,15912.82,0.37,0,8132,15856,15702,15446,15292,15036,15780,15370,73,4650,500,9950,10,1,14489416,2256,0.00,0.00,12,0.70,0.00,0.00,45000,20240313,-65.40,2095,20160426,643.20,18770,-17.05,20250114,10800,44.17,20250102,45000,-65.40,20240313,9720,60.19,20241210,1.27,N,036220,500,73 억,,53307,N,N,0,N,00,N 20250206,150407,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15710,160,2,1.03,1500001710,94132,147.96,15610,16250,15470,20200,10890,15550,15935.29,0.37,0,7919,15856,15702,15446,15292,15036,15780,15370,73,4650,500,9950,10,1,14489416,2276,0.00,0.00,12,0.65,0.00,0.00,45000,20240313,-65.09,2095,20160426,649.88,18770,-16.30,20250114,10800,45.46,20250102,45000,-65.09,20240313,9720,61.63,20241210,1.27,N,036220,500,73 억,,53307,N,N,0,N,00,N 20250206,140409,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15860,310,2,1.99,1326849420,83157,130.71,15610,16250,15470,20200,10890,15550,15956.20,0.37,0,11879,15856,15702,15446,15292,15036,15780,15370,73,4650,500,9950,10,1,14489416,2298,0.00,0.00,12,0.57,0.00,0.00,45000,20240313,-64.76,2095,20160426,657.04,18770,-15.50,20250114,10800,46.85,20250102,45000,-64.76,20240313,9720,63.17,20241210,1.27,N,036220,500,73 억,,53307,N,N,0,N,00,N diff --git a/036420/price/prices-20250201.csv b/036420/price/prices-20250201.csv index 38751a412049..e01aa33b5b84 100644 --- a/036420/price/prices-20250201.csv +++ b/036420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160414,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8300,280,2,3.49,300944170,37000,157.72,8020,8320,7920,10420,5620,8020,8133.49,1.57,-1248,2082,8200,8110,7930,7840,7660,8155,7885,963,2400,5000,5610,10,1,19262308,1599,-1.30,2.92,12,0.19,-6392.00,2840.00,14980,20240422,-44.59,7420,20250205,11.86,8890,-6.64,20250102,7420,11.86,20250205,14980,-44.59,20240422,7420,11.86,20250205,0.55,N,036420,5000,963 억,,90634,N,N,97,N,00,N +20250207,150416,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8120,100,2,1.25,255410660,31453,134.08,8020,8320,7920,10420,5620,8020,8120.39,1.62,1554,4943,8200,8110,7930,7840,7660,8155,7885,963,2400,5000,5610,10,1,19262308,1564,-1.27,2.86,12,0.16,-6392.00,2840.00,14980,20240422,-45.79,7420,20250205,9.43,8890,-8.66,20250102,7420,9.43,20250205,14980,-45.79,20240422,7420,9.43,20250205,0.55,N,036420,5000,963 억,,93436,N,N,61,N,00,N +20250207,140415,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8090,70,2,0.87,225624920,27776,118.40,8020,8320,7920,10420,5620,8020,8123.02,1.64,3062,6465,8200,8110,7930,7840,7660,8155,7885,963,2400,5000,5610,10,1,19262308,1558,-1.27,2.85,12,0.14,-6392.00,2840.00,14980,20240422,-45.99,7420,20250205,9.03,8890,-9.00,20250102,7420,9.03,20250205,14980,-45.99,20240422,7420,9.03,20250205,0.55,N,036420,5000,963 억,,94944,N,N,61,N,00,N +20250207,130414,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8170,150,2,1.87,205708760,25320,107.93,8020,8320,7920,10420,5620,8020,8124.36,1.65,3518,6914,8200,8110,7930,7840,7660,8155,7885,963,2400,5000,5610,10,1,19262308,1574,-1.28,2.88,12,0.13,-6392.00,2840.00,14980,20240422,-45.46,7420,20250205,10.11,8890,-8.10,20250102,7420,10.11,20250205,14980,-45.46,20240422,7420,10.11,20250205,0.55,N,036420,5000,963 억,,95400,N,N,61,N,00,N +20250207,120414,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8240,220,2,2.74,174381820,21501,91.65,8020,8320,7920,10420,5620,8020,8110.41,1.69,5518,8870,8200,8110,7930,7840,7660,8155,7885,963,2400,5000,5610,10,1,19262308,1587,-1.29,2.90,12,0.11,-6392.00,2840.00,14980,20240422,-44.99,7420,20250205,11.05,8890,-7.31,20250102,7420,11.05,20250205,14980,-44.99,20240422,7420,11.05,20250205,0.55,N,036420,5000,963 억,,97400,N,N,61,N,00,N +20250207,110413,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8220,200,2,2.49,111764100,13906,59.28,8020,8250,7920,10420,5620,8020,8037.11,1.64,2974,4118,8200,8110,7930,7840,7660,8155,7885,963,2400,5000,5610,10,1,19262308,1583,-1.29,2.89,12,0.07,-6392.00,2840.00,14980,20240422,-45.13,7420,20250205,10.78,8890,-7.54,20250102,7420,10.78,20250205,14980,-45.13,20240422,7420,10.78,20250205,0.55,N,036420,5000,963 억,,94856,N,N,61,N,00,N +20250207,100414,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,7990,-30,5,-0.37,53282880,6702,28.57,8020,8060,7920,10420,5620,8020,7950.30,1.59,-226,-251,8200,8110,7930,7840,7660,8155,7885,963,2400,5000,5610,10,1,19262308,1539,-1.25,2.81,12,0.03,-6392.00,2840.00,14980,20240422,-46.66,7420,20250205,7.68,8890,-10.12,20250102,7420,7.68,20250205,14980,-46.66,20240422,7420,7.68,20250205,0.55,N,036420,5000,963 억,,91656,N,N,61,N,00,N +20250207,090416,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,7990,-30,5,-0.37,1376560,172,0.73,8020,8040,7990,10420,5620,8020,8003.26,1.59,-49,-49,8200,8110,7930,7840,7660,8155,7885,963,2400,5000,5610,10,1,19262308,1539,-1.25,2.81,12,0.00,-6392.00,2840.00,14980,20240422,-46.66,7420,20250205,7.68,8890,-10.12,20250102,7420,7.68,20250205,14980,-46.66,20240422,7420,7.68,20250205,0.55,N,036420,5000,963 억,,91833,N,N,61,N,00,N 20250206,160406,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8020,160,2,2.04,184548640,23432,68.34,7880,8020,7750,10210,5510,7860,7875.91,1.59,-166,216,8153,8006,7713,7566,7273,8080,7640,963,2350,5000,5500,10,1,19262308,1545,-1.25,2.82,12,0.12,-6392.00,2840.00,14980,20240422,-46.46,7420,20250205,8.09,8890,-9.79,20250102,7420,8.09,20250205,14980,-46.46,20240422,7420,8.09,20250205,0.55,N,036420,5000,963 억,,91882,N,N,61,N,00,N 20250206,150407,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,7910,50,2,0.64,137444050,17525,51.12,7880,7960,7750,10210,5510,7860,7842.74,1.58,-879,-849,8153,8006,7713,7566,7273,8080,7640,963,2350,5000,5500,10,1,19262308,1524,-1.24,2.79,12,0.09,-6392.00,2840.00,14980,20240422,-47.20,7420,20250205,6.60,8890,-11.02,20250102,7420,6.60,20250205,14980,-47.20,20240422,7420,6.60,20250205,0.55,N,036420,5000,963 억,,91169,N,N,221,N,00,N 20250206,140409,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,7880,20,2,0.25,101716990,13010,37.95,7880,7900,7750,10210,5510,7860,7818.37,1.57,-1233,-1233,8153,8006,7713,7566,7273,8080,7640,963,2350,5000,5500,10,1,19262308,1518,-1.23,2.77,12,0.07,-6392.00,2840.00,14980,20240422,-47.40,7420,20250205,6.20,8890,-11.36,20250102,7420,6.20,20250205,14980,-47.40,20240422,7420,6.20,20250205,0.55,N,036420,5000,963 억,,90815,N,N,221,N,00,N diff --git a/036460/price/prices-20250201.csv b/036460/price/prices-20250201.csv index 7a979f733306..b5b81ff56946 100644 --- a/036460/price/prices-20250201.csv +++ b/036460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160415,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,30550,-4900,5,-13.82,140487954450,4591965,658.31,30250,31550,30000,46050,24850,35450,30594.26,31.76,-589795,-609835,36516,35982,35616,35082,34716,35800,34900,4616,10600,5000,21970,50,1,92313000,28202,-3.70,0.29,12,4.97,-8246.00,105937.00,64500,20240620,-52.64,22950,20240125,33.12,38900,-21.47,20250203,30000,1.83,20250207,64500,-52.64,20240620,24550,24.44,20240412,1.59,N,036460,5000,4615 억,,8796215,N,N,148,N,00,N +20250207,150417,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,30650,-4800,5,-13.54,135272835550,4421272,633.84,30250,31550,30000,46050,24850,35450,30595.79,31.79,-582637,-602189,36516,35982,35616,35082,34716,35800,34900,4616,10600,5000,21970,50,1,92313000,28294,-3.72,0.29,12,4.79,-8246.00,105937.00,64500,20240620,-52.48,22950,20240125,33.55,38900,-21.21,20250203,30000,2.17,20250207,64500,-52.48,20240620,24550,24.85,20240412,1.59,N,036460,5000,4615 억,,8803373,N,N,7,N,00,N +20250207,140415,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,30450,-5000,5,-14.10,127126974250,4154749,595.63,30250,31550,30000,46050,24850,35450,30597.87,31.80,-578449,-595643,36516,35982,35616,35082,34716,35800,34900,4616,10600,5000,21970,50,1,92313000,28109,-3.69,0.29,12,4.50,-8246.00,105937.00,64500,20240620,-52.79,22950,20240125,32.68,38900,-21.72,20250203,30000,1.50,20250207,64500,-52.79,20240620,24550,24.03,20240412,1.59,N,036460,5000,4615 억,,8807561,N,N,7,N,00,N +20250207,130415,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,30450,-5000,5,-14.10,119115629600,3891559,557.90,30250,31550,30000,46050,24850,35450,30608.58,31.91,-550001,-565575,36516,35982,35616,35082,34716,35800,34900,4616,10600,5000,21970,50,1,92313000,28109,-3.69,0.29,12,4.22,-8246.00,105937.00,64500,20240620,-52.79,22950,20240125,32.68,38900,-21.72,20250203,30000,1.50,20250207,64500,-52.79,20240620,24550,24.03,20240412,1.59,N,036460,5000,4615 억,,8836009,N,N,7,N,00,N +20250207,120415,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,30600,-4850,5,-13.68,109720533550,3583059,513.67,30250,31550,30000,46050,24850,35450,30621.88,32.10,-497047,-511104,36516,35982,35616,35082,34716,35800,34900,4616,10600,5000,21970,50,1,92313000,28248,-3.71,0.29,12,3.88,-8246.00,105937.00,64500,20240620,-52.56,22950,20240125,33.33,38900,-21.34,20250203,30000,2.00,20250207,64500,-52.56,20240620,24550,24.64,20240412,1.59,N,036460,5000,4615 억,,8888963,N,N,7,N,00,N +20250207,110413,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,30750,-4700,5,-13.26,97915363300,3197342,458.37,30250,31550,30000,46050,24850,35450,30623.83,32.35,-425764,-434474,36516,35982,35616,35082,34716,35800,34900,4616,10600,5000,21970,50,1,92313000,28386,-3.73,0.29,12,3.46,-8246.00,105937.00,64500,20240620,-52.33,22950,20240125,33.99,38900,-20.95,20250203,30000,2.50,20250207,64500,-52.33,20240620,24550,25.25,20240412,1.59,N,036460,5000,4615 억,,8960246,N,N,7,N,00,N +20250207,100414,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,31200,-4250,5,-11.99,82780967650,2708574,388.30,30250,31550,30000,46050,24850,35450,30562.37,32.79,-305770,-307336,36516,35982,35616,35082,34716,35800,34900,4616,10600,5000,21970,50,1,92313000,28802,-3.78,0.29,12,2.93,-8246.00,105937.00,64500,20240620,-51.63,22950,20240125,35.95,38900,-19.79,20250203,30000,4.00,20250207,64500,-51.63,20240620,24550,27.09,20240412,1.59,N,036460,5000,4615 억,,9080240,N,N,7,N,00,N +20250207,090416,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,30150,-5300,5,-14.95,17937241900,592296,84.91,30250,30650,30100,46050,24850,35450,30283.32,34.11,60055,59535,36516,35982,35616,35082,34716,35800,34900,4616,10600,5000,21970,50,1,92313000,27832,-3.66,0.28,12,0.64,-8246.00,105937.00,64500,20240620,-53.26,22950,20240125,31.37,38900,-22.49,20250203,30100,0.17,20250207,64500,-53.26,20240620,24550,22.81,20240412,1.59,N,036460,5000,4615 억,,9446065,N,N,7,N,00,N 20250206,160406,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35450,-550,5,-1.53,20924713000,587686,57.43,36000,36150,35250,46800,25200,36000,35605.41,33.87,-110261,-105340,37300,36650,35850,35200,34400,36975,35525,4616,10800,5000,22320,50,1,92313000,32725,-4.30,0.33,12,0.64,-8246.00,105937.00,64500,20240620,-45.04,22950,20240124,54.47,38900,-8.87,20250203,33800,4.88,20250102,64500,-45.04,20240620,24550,44.40,20240412,1.53,N,036460,5000,4615 억,,9379683,N,N,7,N,00,N 20250206,150407,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35500,-500,5,-1.39,18838723800,528836,51.68,36000,36150,35250,46800,25200,36000,35622.46,33.98,-79409,-80826,37300,36650,35850,35200,34400,36975,35525,4616,10800,5000,22320,50,1,92313000,32771,-4.31,0.34,12,0.57,-8246.00,105937.00,64500,20240620,-44.96,22950,20240124,54.68,38900,-8.74,20250203,33800,5.03,20250102,64500,-44.96,20240620,24550,44.60,20240412,1.53,N,036460,5000,4615 억,,9410535,N,N,8,N,00,N 20250206,140410,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35650,-350,5,-0.97,16039552800,449931,43.97,36000,36150,35250,46800,25200,36000,35648.33,34.03,-65792,-67138,37300,36650,35850,35200,34400,36975,35525,4616,10800,5000,22320,50,1,92313000,32910,-4.32,0.34,12,0.49,-8246.00,105937.00,64500,20240620,-44.73,22950,20240124,55.34,38900,-8.35,20250203,33800,5.47,20250102,64500,-44.73,20240620,24550,45.21,20240412,1.53,N,036460,5000,4615 억,,9424152,N,N,8,N,00,N diff --git a/036480/price/prices-20250201.csv b/036480/price/prices-20250201.csv index e4999d6f4a95..79339c8c6ee9 100644 --- a/036480/price/prices-20250201.csv +++ b/036480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160415,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9200,40,2,0.44,43140130,4694,65.42,9190,9270,9160,11900,6420,9160,9190.48,2.19,0,15,9340,9250,9190,9100,9040,9235,9085,19,2740,500,6590,10,1,3800000,350,-51.40,0.94,12,0.12,-179.00,9829.00,12690,20240411,-27.50,8460,20240806,8.75,10120,-9.09,20250107,8920,3.14,20250203,12690,-27.50,20240411,8460,8.75,20240806,0.81,N,036480,500,19 억,,83347,N,N,0,N,00,N +20250207,150417,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9200,40,2,0.44,41925730,4562,63.58,9190,9270,9160,11900,6420,9160,9190.21,2.19,0,95,9340,9250,9190,9100,9040,9235,9085,19,2740,500,6590,10,1,3800000,350,-51.40,0.94,12,0.12,-179.00,9829.00,12690,20240411,-27.50,8460,20240806,8.75,10120,-9.09,20250107,8920,3.14,20250203,12690,-27.50,20240411,8460,8.75,20240806,0.81,N,036480,500,19 억,,83347,N,N,0,N,00,N +20250207,140415,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9200,40,2,0.44,31546330,3432,47.83,9190,9270,9160,11900,6420,9160,9191.82,2.19,0,95,9340,9250,9190,9100,9040,9235,9085,19,2740,500,6590,10,1,3800000,350,-51.40,0.94,12,0.09,-179.00,9829.00,12690,20240411,-27.50,8460,20240806,8.75,10120,-9.09,20250107,8920,3.14,20250203,12690,-27.50,20240411,8460,8.75,20240806,0.81,N,036480,500,19 억,,83347,N,N,0,N,00,N +20250207,130415,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9240,80,2,0.87,28494810,3101,43.22,9190,9240,9160,11900,6420,9160,9188.91,2.19,0,68,9340,9250,9190,9100,9040,9235,9085,19,2740,500,6590,10,1,3800000,351,-51.62,0.94,12,0.08,-179.00,9829.00,12690,20240411,-27.19,8460,20240806,9.22,10120,-8.70,20250107,8920,3.59,20250203,12690,-27.19,20240411,8460,9.22,20240806,0.81,N,036480,500,19 억,,83347,N,N,0,N,00,N +20250207,120415,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9160,0,3,0.00,24793640,2700,37.63,9190,9240,9160,11900,6420,9160,9182.83,2.19,0,135,9340,9250,9190,9100,9040,9235,9085,19,2740,500,6590,10,1,3800000,348,-51.17,0.93,12,0.07,-179.00,9829.00,12690,20240411,-27.82,8460,20240806,8.27,10120,-9.49,20250107,8920,2.69,20250203,12690,-27.82,20240411,8460,8.27,20240806,0.81,N,036480,500,19 억,,83347,N,N,0,N,00,N +20250207,110414,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9170,10,2,0.11,22851020,2488,34.68,9190,9240,9160,11900,6420,9160,9184.49,2.19,0,135,9340,9250,9190,9100,9040,9235,9085,19,2740,500,6590,10,1,3800000,348,-51.23,0.93,12,0.07,-179.00,9829.00,12690,20240411,-27.74,8460,20240806,8.39,10120,-9.39,20250107,8920,2.80,20250203,12690,-27.74,20240411,8460,8.39,20240806,0.81,N,036480,500,19 억,,83347,N,N,0,N,00,N +20250207,100414,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9190,30,2,0.33,21180860,2306,32.14,9190,9240,9160,11900,6420,9160,9185.11,2.19,0,147,9340,9250,9190,9100,9040,9235,9085,19,2740,500,6590,10,1,3800000,349,-51.34,0.93,12,0.06,-179.00,9829.00,12690,20240411,-27.58,8460,20240806,8.63,10120,-9.19,20250107,8920,3.03,20250203,12690,-27.58,20240411,8460,8.63,20240806,0.81,N,036480,500,19 억,,83347,N,N,0,N,00,N +20250207,090417,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9210,50,2,0.55,2992550,326,4.54,9190,9210,9170,11900,6420,9160,9179.60,2.19,0,-3,9340,9250,9190,9100,9040,9235,9085,19,2740,500,6590,10,1,3800000,350,-51.45,0.94,12,0.01,-179.00,9829.00,12690,20240411,-27.42,8460,20240806,8.87,10120,-8.99,20250107,8920,3.25,20250203,12690,-27.42,20240411,8460,8.87,20240806,0.81,N,036480,500,19 억,,83347,N,N,0,N,00,N 20250206,160406,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9160,20,2,0.22,65911000,7175,124.22,9160,9280,9130,11880,6400,9140,9186.20,2.19,0,-41,9400,9270,9190,9060,8980,9335,9125,19,2740,500,6580,10,1,3800000,348,-51.17,0.93,12,0.19,-179.00,9829.00,12690,20240411,-27.82,8460,20240806,8.27,10120,-9.49,20250107,8920,2.69,20250203,12690,-27.82,20240411,8460,8.27,20240806,0.80,N,036480,500,19 억,,83388,N,N,0,N,00,N 20250206,150408,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9140,0,3,0.00,63768810,6941,120.17,9160,9280,9130,11880,6400,9140,9187.27,2.19,0,19,9400,9270,9190,9060,8980,9335,9125,19,2740,500,6580,10,1,3800000,347,-51.06,0.93,12,0.18,-179.00,9829.00,12690,20240411,-27.97,8460,20240806,8.04,10120,-9.68,20250107,8920,2.47,20250203,12690,-27.97,20240411,8460,8.04,20240806,0.80,N,036480,500,19 억,,83388,N,N,0,N,00,N 20250206,140410,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9200,60,2,0.66,57219840,6226,107.79,9160,9280,9130,11880,6400,9140,9190.47,2.19,0,7,9400,9270,9190,9060,8980,9335,9125,19,2740,500,6580,10,1,3800000,350,-51.40,0.94,12,0.16,-179.00,9829.00,12690,20240411,-27.50,8460,20240806,8.75,10120,-9.09,20250107,8920,3.14,20250203,12690,-27.50,20240411,8460,8.75,20240806,0.80,N,036480,500,19 억,,83388,N,N,0,N,00,N diff --git a/036530/price/prices-20250201.csv b/036530/price/prices-20250201.csv index 2d81c92f52a9..51f0ab5ed1b9 100644 --- a/036530/price/prices-20250201.csv +++ b/036530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160415,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,28400,-300,5,-1.05,801756950,28356,18.48,28700,28950,27750,37300,20100,28700,28274.68,11.72,0,2094,30266,29482,28016,27232,25766,29875,27625,84,8600,500,20660,50,1,16303886,4630,5.30,0.42,12,0.17,5357.00,67130.00,28950,20250207,-1.90,17950,20240125,58.22,28950,-1.90,20250207,21400,32.71,20250113,28950,-1.90,20250207,19840,43.15,20240207,0.07,N,036530,500,83 억,,1911217,N,N,5,N,00,N +20250207,150417,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,28100,-600,5,-2.09,753290800,26637,17.36,28700,28950,27750,37300,20100,28700,28279.87,11.72,0,2750,30266,29482,28016,27232,25766,29875,27625,84,8600,500,20660,50,1,16303886,4581,5.25,0.42,12,0.16,5357.00,67130.00,28950,20250207,-2.94,17950,20240125,56.55,28950,-2.94,20250207,21400,31.31,20250113,28950,-2.94,20250207,19840,41.63,20240207,0.07,N,036530,500,83 억,,1911217,N,N,0,N,00,N +20250207,140416,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,27800,-900,5,-3.14,686288200,24251,15.81,28700,28950,27750,37300,20100,28700,28299.38,11.72,0,2530,30266,29482,28016,27232,25766,29875,27625,84,8600,500,20660,50,1,16303886,4532,5.19,0.41,12,0.15,5357.00,67130.00,28950,20250207,-3.97,17950,20240125,54.87,28950,-3.97,20250207,21400,29.91,20250113,28950,-3.97,20250207,19840,40.12,20240207,0.07,N,036530,500,83 억,,1911217,N,N,0,N,00,N +20250207,130415,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,28000,-700,5,-2.44,525897300,18522,12.07,28700,28950,27750,37300,20100,28700,28393.12,11.72,0,769,30266,29482,28016,27232,25766,29875,27625,84,8600,500,20660,50,1,16303886,4565,5.23,0.42,12,0.11,5357.00,67130.00,28950,20250207,-3.28,17950,20240125,55.99,28950,-3.28,20250207,21400,30.84,20250113,28950,-3.28,20250207,19840,41.13,20240207,0.07,N,036530,500,83 억,,1911217,N,N,0,N,00,N +20250207,120415,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,28250,-450,5,-1.57,400658650,14049,9.16,28700,28950,28200,37300,20100,28700,28518.66,11.72,0,-155,30266,29482,28016,27232,25766,29875,27625,84,8600,500,20660,50,1,16303886,4606,5.27,0.42,12,0.09,5357.00,67130.00,28950,20250207,-2.42,17950,20240125,57.38,28950,-2.42,20250207,21400,32.01,20250113,28950,-2.42,20250207,19840,42.39,20240207,0.07,N,036530,500,83 억,,1911217,N,N,0,N,00,N +20250207,110414,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,28450,-250,5,-0.87,345691950,12114,7.90,28700,28950,28200,37300,20100,28700,28536.57,11.72,0,326,30266,29482,28016,27232,25766,29875,27625,84,8600,500,20660,50,1,16303886,4638,5.31,0.42,12,0.07,5357.00,67130.00,28950,20250207,-1.73,17950,20240125,58.50,28950,-1.73,20250207,21400,32.94,20250113,28950,-1.73,20250207,19840,43.40,20240207,0.07,N,036530,500,83 억,,1911217,N,N,0,N,00,N +20250207,100414,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,28350,-350,5,-1.22,251907600,8800,5.74,28700,28950,28350,37300,20100,28700,28625.86,11.72,0,-806,30266,29482,28016,27232,25766,29875,27625,84,8600,500,20660,50,1,16303886,4622,5.29,0.42,12,0.05,5357.00,67130.00,28950,20250207,-2.07,17950,20240125,57.94,28950,-2.07,20250207,21400,32.48,20250113,28950,-2.07,20250207,19840,42.89,20240207,0.07,N,036530,500,83 억,,1911217,N,N,0,N,00,N +20250207,090417,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,28750,50,2,0.17,50699050,1767,1.15,28700,28900,28500,37300,20100,28700,28692.16,11.72,0,887,30266,29482,28016,27232,25766,29875,27625,84,8600,500,20660,50,1,16303886,4687,5.37,0.43,12,0.01,5357.00,67130.00,28900,20250207,-0.52,17950,20240125,60.17,28900,-0.52,20250207,21400,34.35,20250113,28900,-0.52,20250207,19840,44.91,20240207,0.07,N,036530,500,83 억,,1911217,N,N,0,N,00,N 20250206,160407,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,28700,2200,2,8.30,4347904650,153403,764.91,26750,28800,26550,34450,18550,26500,28028.77,11.72,0,-1825,27300,26900,26550,26150,25800,27100,26350,84,7950,500,19080,50,1,16303886,4679,5.36,0.43,12,0.94,5357.00,67130.00,28800,20250206,-0.35,17920,20240124,60.16,28800,-0.35,20250206,21400,34.11,20250113,28800,-0.35,20250206,19760,45.24,20240206,0.07,N,036530,500,83 억,,1911449,N,N,0,N,00,N 20250206,150408,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,28550,2050,2,7.74,2204423500,78712,392.48,26750,28800,26550,34450,18550,26500,28006.19,11.72,0,-3317,27300,26900,26550,26150,25800,27100,26350,84,7950,500,19080,50,1,16303886,4655,5.33,0.43,12,0.48,5357.00,67130.00,28800,20250206,-0.87,17920,20240124,59.32,28800,-0.87,20250206,21400,33.41,20250113,28800,-0.87,20250206,19760,44.48,20240206,0.07,N,036530,500,83 억,,1911449,N,N,0,N,00,N 20250206,140410,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,28550,2050,2,7.74,2027486700,72507,361.54,26750,28800,26550,34450,18550,26500,27962.63,11.72,0,-4155,27300,26900,26550,26150,25800,27100,26350,84,7950,500,19080,50,1,16303886,4655,5.33,0.43,12,0.44,5357.00,67130.00,28800,20250206,-0.87,17920,20240124,59.32,28800,-0.87,20250206,21400,33.41,20250113,28800,-0.87,20250206,19760,44.48,20240206,0.07,N,036530,500,83 억,,1911449,N,N,0,N,00,N diff --git a/036540/price/prices-20250201.csv b/036540/price/prices-20250201.csv index 571c2071cb3c..7efd599f67e1 100644 --- a/036540/price/prices-20250201.csv +++ b/036540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160415,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3650,370,2,11.28,46836550495,12685337,3377.28,3285,3865,3265,4260,2300,3280,3692.20,5.81,0,-84824,3336,3307,3266,3237,3196,3315,3245,825,980,500,2360,5,1,164460303,6003,-47.40,1.33,12,7.71,-77.00,2742.00,8120,20240125,-55.05,2820,20241209,29.43,3865,-5.56,20250207,3040,20.07,20250102,6840,-46.64,20240215,2820,29.43,20241209,2.08,N,036540,500,824 억,,9560493,N,N,11289,N,00,N +20250207,150417,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3700,420,2,12.80,45430508775,12303103,3275.52,3285,3865,3265,4260,2300,3280,3692.61,5.81,0,-124803,3336,3307,3266,3237,3196,3315,3245,825,980,500,2360,5,1,164460303,6085,-48.05,1.35,12,7.48,-77.00,2742.00,8120,20240125,-54.43,2820,20241209,31.21,3865,-4.27,20250207,3040,21.71,20250102,6840,-45.91,20240215,2820,31.21,20241209,2.08,N,036540,500,824 억,,9560493,N,N,11772,N,00,N +20250207,140416,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3655,375,2,11.43,42420423370,11482354,3057.00,3285,3865,3265,4260,2300,3280,3694.40,5.81,0,-256021,3336,3307,3266,3237,3196,3315,3245,825,980,500,2360,5,1,164460303,6011,-47.47,1.33,12,6.98,-77.00,2742.00,8120,20240125,-54.99,2820,20241209,29.61,3865,-5.43,20250207,3040,20.23,20250102,6840,-46.56,20240215,2820,29.61,20241209,2.08,N,036540,500,824 억,,9560493,N,N,11772,N,00,N +20250207,130415,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3655,375,2,11.43,38608467515,10435938,2778.41,3285,3865,3265,4260,2300,3280,3699.57,5.81,0,-417613,3336,3307,3266,3237,3196,3315,3245,825,980,500,2360,5,1,164460303,6011,-47.47,1.33,12,6.35,-77.00,2742.00,8120,20240125,-54.99,2820,20241209,29.61,3865,-5.43,20250207,3040,20.23,20250102,6840,-46.56,20240215,2820,29.61,20241209,2.08,N,036540,500,824 억,,9560493,N,N,11772,N,00,N +20250207,120415,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3640,360,2,10.98,17145688150,4735032,1260.63,3285,3790,3265,4260,2300,3280,3621.03,5.81,0,-337992,3336,3307,3266,3237,3196,3315,3245,825,980,500,2360,5,1,164460303,5986,-47.27,1.33,12,2.88,-77.00,2742.00,8120,20240125,-55.17,2820,20241209,29.08,3790,-3.96,20250207,3040,19.74,20250102,6840,-46.78,20240215,2820,29.08,20241209,2.08,N,036540,500,824 억,,9560493,N,N,11772,N,00,N +20250207,110414,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3430,150,2,4.57,1625005275,481815,128.28,3285,3450,3265,4260,2300,3280,3372.67,5.81,0,79681,3336,3307,3266,3237,3196,3315,3245,825,980,500,2360,5,1,164460303,5641,-44.55,1.25,12,0.29,-77.00,2742.00,8120,20240125,-57.76,2820,20241209,21.63,3555,-3.52,20250120,3040,12.83,20250102,6840,-49.85,20240215,2820,21.63,20241209,2.08,N,036540,500,824 억,,9560493,N,N,11772,N,00,N +20250207,100415,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3380,100,2,3.05,866038945,258860,68.92,3285,3410,3265,4260,2300,3280,3345.59,5.81,0,34141,3336,3307,3266,3237,3196,3315,3245,825,980,500,2360,5,1,164460303,5559,-43.90,1.23,12,0.16,-77.00,2742.00,8120,20240125,-58.37,2820,20241209,19.86,3555,-4.92,20250120,3040,11.18,20250102,6840,-50.58,20240215,2820,19.86,20241209,2.08,N,036540,500,824 억,,9560493,N,N,11772,N,00,N +20250207,090417,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3275,-5,5,-0.15,69800170,21278,5.66,3285,3290,3265,4260,2300,3280,3280.39,5.81,0,-10117,3336,3307,3266,3237,3196,3315,3245,825,980,500,2360,5,1,164460303,5386,-42.53,1.19,12,0.01,-77.00,2742.00,8120,20240125,-59.67,2820,20241209,16.13,3555,-7.88,20250120,3040,7.73,20250102,6840,-52.12,20240215,2820,16.13,20241209,2.08,N,036540,500,824 억,,9560493,N,N,11772,N,00,N 20250206,160407,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3280,45,2,1.39,1200577150,368649,101.35,3280,3295,3225,4205,2265,3235,3256.67,5.75,0,33619,3305,3270,3215,3180,3125,3287,3197,825,970,500,2320,5,1,164460303,5394,-42.60,1.20,12,0.22,-77.00,2742.00,8150,20240124,-59.75,2820,20241209,16.31,3555,-7.74,20250120,3040,7.89,20250102,6840,-52.05,20240215,2820,16.31,20241209,2.09,N,036540,500,824 억,,9454482,N,N,11772,N,00,N 20250206,150408,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3285,50,2,1.55,1057058260,324955,89.34,3280,3285,3225,4205,2265,3235,3252.94,5.75,0,11373,3305,3270,3215,3180,3125,3287,3197,825,970,500,2320,5,1,164460303,5403,-42.66,1.20,12,0.20,-77.00,2742.00,8150,20240124,-59.69,2820,20241209,16.49,3555,-7.59,20250120,3040,8.06,20250102,6840,-51.97,20240215,2820,16.49,20241209,2.09,N,036540,500,824 억,,9454482,N,N,7423,N,00,N 20250206,140410,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3260,25,2,0.77,847696945,260959,71.74,3280,3280,3225,4205,2265,3235,3248.39,5.75,0,-21010,3305,3270,3215,3180,3125,3287,3197,825,970,500,2320,5,1,164460303,5361,-42.34,1.19,12,0.16,-77.00,2742.00,8150,20240124,-60.00,2820,20241209,15.60,3555,-8.30,20250120,3040,7.24,20250102,6840,-52.34,20240215,2820,15.60,20241209,2.09,N,036540,500,824 억,,9454482,N,N,7423,N,00,N diff --git a/036560/price/prices-20250201.csv b/036560/price/prices-20250201.csv index 9658158d8b90..3a8d6b2fcdec 100644 --- a/036560/price/prices-20250201.csv +++ b/036560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160416,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11520,-160,5,-1.37,172336130,14883,87.09,11800,11800,11500,15180,8180,11680,11579.39,6.41,0,-6323,11993,11836,11743,11586,11493,11790,11540,79,3500,500,7240,10,1,15750000,1814,6.21,0.54,12,0.09,1855.00,21362.00,36700,20241007,-68.61,8770,20240805,31.36,13100,-12.06,20250121,11180,3.04,20250203,36700,-68.61,20241007,8770,31.36,20240805,0.05,N,036560,500,78 억,,1010329,N,N,5,N,00,N +20250207,150418,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11590,-90,5,-0.77,157145650,13568,79.40,11800,11800,11500,15180,8180,11680,11582.08,6.41,0,-6118,11993,11836,11743,11586,11493,11790,11540,79,3500,500,7240,10,1,15750000,1825,6.25,0.54,12,0.09,1855.00,21362.00,36700,20241007,-68.42,8770,20240805,32.16,13100,-11.53,20250121,11180,3.67,20250203,36700,-68.42,20241007,8770,32.16,20240805,0.05,N,036560,500,78 억,,1010329,N,N,0,N,00,N +20250207,140416,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11540,-140,5,-1.20,144181920,12447,72.84,11800,11800,11500,15180,8180,11680,11583.67,6.41,0,-6105,11993,11836,11743,11586,11493,11790,11540,79,3500,500,7240,10,1,15750000,1818,6.22,0.54,12,0.08,1855.00,21362.00,36700,20241007,-68.56,8770,20240805,31.58,13100,-11.91,20250121,11180,3.22,20250203,36700,-68.56,20241007,8770,31.58,20240805,0.05,N,036560,500,78 억,,1010329,N,N,0,N,00,N +20250207,130416,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11550,-130,5,-1.11,129460270,11172,65.38,11800,11800,11500,15180,8180,11680,11587.92,6.41,0,-5757,11993,11836,11743,11586,11493,11790,11540,79,3500,500,7240,10,1,15750000,1819,6.23,0.54,12,0.07,1855.00,21362.00,36700,20241007,-68.53,8770,20240805,31.70,13100,-11.83,20250121,11180,3.31,20250203,36700,-68.53,20241007,8770,31.70,20240805,0.05,N,036560,500,78 억,,1010329,N,N,0,N,00,N +20250207,120416,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11520,-160,5,-1.37,114976710,9913,58.01,11800,11800,11500,15180,8180,11680,11598.58,6.41,0,-5430,11993,11836,11743,11586,11493,11790,11540,79,3500,500,7240,10,1,15750000,1814,6.21,0.54,12,0.06,1855.00,21362.00,36700,20241007,-68.61,8770,20240805,31.36,13100,-12.06,20250121,11180,3.04,20250203,36700,-68.61,20241007,8770,31.36,20240805,0.05,N,036560,500,78 억,,1010329,N,N,0,N,00,N +20250207,110414,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11520,-160,5,-1.37,105777810,9114,53.33,11800,11800,11510,15180,8180,11680,11606.08,6.41,0,-4994,11993,11836,11743,11586,11493,11790,11540,79,3500,500,7240,10,1,15750000,1814,6.21,0.54,12,0.06,1855.00,21362.00,36700,20241007,-68.61,8770,20240805,31.36,13100,-12.06,20250121,11180,3.04,20250203,36700,-68.61,20241007,8770,31.36,20240805,0.05,N,036560,500,78 억,,1010329,N,N,0,N,00,N +20250207,100415,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11580,-100,5,-0.86,54979210,4719,27.61,11800,11800,11580,15180,8180,11680,11650.61,6.41,0,-1398,11993,11836,11743,11586,11493,11790,11540,79,3500,500,7240,10,1,15750000,1824,6.24,0.54,12,0.03,1855.00,21362.00,36700,20241007,-68.45,8770,20240805,32.04,13100,-11.60,20250121,11180,3.58,20250203,36700,-68.45,20241007,8770,32.04,20240805,0.05,N,036560,500,78 억,,1010329,N,N,0,N,00,N +20250207,090417,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11740,60,2,0.51,6537540,558,3.27,11800,11800,11650,15180,8180,11680,11716.02,6.41,0,32,11993,11836,11743,11586,11493,11790,11540,79,3500,500,7240,10,1,15750000,1849,6.33,0.55,12,0.00,1855.00,21362.00,36700,20241007,-68.01,8770,20240805,33.87,13100,-10.38,20250121,11180,5.01,20250203,36700,-68.01,20241007,8770,33.87,20240805,0.05,N,036560,500,78 억,,1010329,N,N,0,N,00,N 20250206,160407,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11680,-150,5,-1.27,200471770,17089,97.37,11850,11900,11650,15370,8290,11830,11731.05,6.44,0,-3179,12043,11936,11743,11636,11443,11990,11690,79,3540,500,7330,10,1,15750000,1840,6.30,0.55,12,0.11,1855.00,21362.00,36700,20241007,-68.17,8770,20240805,33.18,13100,-10.84,20250121,11180,4.47,20250203,36700,-68.17,20241007,8770,33.18,20240805,0.05,N,036560,500,78 억,,1014803,N,N,0,N,00,N 20250206,150408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11660,-170,5,-1.44,190053820,16197,92.29,11850,11900,11650,15370,8290,11830,11733.89,6.44,0,-3303,12043,11936,11743,11636,11443,11990,11690,79,3540,500,7330,10,1,15750000,1836,6.29,0.55,12,0.10,1855.00,21362.00,36700,20241007,-68.23,8770,20240805,32.95,13100,-10.99,20250121,11180,4.29,20250203,36700,-68.23,20241007,8770,32.95,20240805,0.05,N,036560,500,78 억,,1014803,N,N,0,N,00,N 20250206,140411,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11710,-120,5,-1.01,129843210,11041,62.91,11850,11900,11700,15370,8290,11830,11760.10,6.44,0,-1377,12043,11936,11743,11636,11443,11990,11690,79,3540,500,7330,10,1,15750000,1844,6.31,0.55,12,0.07,1855.00,21362.00,36700,20241007,-68.09,8770,20240805,33.52,13100,-10.61,20250121,11180,4.74,20250203,36700,-68.09,20241007,8770,33.52,20240805,0.05,N,036560,500,78 억,,1014803,N,N,0,N,00,N diff --git a/036570/price/prices-20250201.csv b/036570/price/prices-20250201.csv index 4d9fd6325f98..57a5590fd4c7 100644 --- a/036570/price/prices-20250201.csv +++ b/036570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160416,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,171500,-1400,5,-0.81,6769191600,39368,75.93,171500,174300,170900,224500,121100,172900,171947.20,37.15,0,1872,176500,174700,173000,171200,169500,173850,170350,110,51600,500,124480,100,1,21954022,37651,17.75,0.97,12,0.18,9663.00,176065.00,248000,20241203,-30.85,156900,20240805,9.31,193900,-11.55,20250107,167200,2.57,20250204,248000,-30.85,20241203,156900,9.31,20240805,0.76,N,036570,500,109 억,,8155447,N,N,426,N,00,N +20250207,150418,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,171500,-1400,5,-0.81,5915093900,34387,66.33,171500,174300,170900,224500,121100,172900,172015.41,37.15,0,1992,176500,174700,173000,171200,169500,173850,170350,110,51600,500,124480,100,1,21954022,37651,17.75,0.97,12,0.16,9663.00,176065.00,248000,20241203,-30.85,156900,20240805,9.31,193900,-11.55,20250107,167200,2.57,20250204,248000,-30.85,20241203,156900,9.31,20240805,0.76,N,036570,500,109 억,,8155447,N,N,310,N,00,N +20250207,140416,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,172400,-500,5,-0.29,4885349500,28392,54.76,171500,174300,170900,224500,121100,172900,172067.82,37.15,0,1532,176500,174700,173000,171200,169500,173850,170350,110,51600,500,124480,100,1,21954022,37849,17.84,0.98,12,0.13,9663.00,176065.00,248000,20241203,-30.48,156900,20240805,9.88,193900,-11.09,20250107,167200,3.11,20250204,248000,-30.48,20241203,156900,9.88,20240805,0.76,N,036570,500,109 억,,8155447,N,N,310,N,00,N +20250207,130416,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,172000,-900,5,-0.52,4126251700,23979,46.25,171500,174300,170900,224500,121100,172900,172077.72,37.15,0,21,176500,174700,173000,171200,169500,173850,170350,110,51600,500,124480,100,1,21954022,37761,17.80,0.98,12,0.11,9663.00,176065.00,248000,20241203,-30.65,156900,20240805,9.62,193900,-11.29,20250107,167200,2.87,20250204,248000,-30.65,20241203,156900,9.62,20240805,0.76,N,036570,500,109 억,,8155447,N,N,310,N,00,N +20250207,120416,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,172100,-800,5,-0.46,3560080000,20683,39.89,171500,174300,170900,224500,121100,172900,172125.90,37.15,0,-674,176500,174700,173000,171200,169500,173850,170350,110,51600,500,124480,100,1,21954022,37783,17.81,0.98,12,0.09,9663.00,176065.00,248000,20241203,-30.60,156900,20240805,9.69,193900,-11.24,20250107,167200,2.93,20250204,248000,-30.60,20241203,156900,9.69,20240805,0.76,N,036570,500,109 억,,8155447,N,N,310,N,00,N +20250207,110415,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,171900,-1000,5,-0.58,2968328600,17239,33.25,171500,174300,170900,224500,121100,172900,172186.82,37.15,0,-1508,176500,174700,173000,171200,169500,173850,170350,110,51600,500,124480,100,1,21954022,37739,17.79,0.98,12,0.08,9663.00,176065.00,248000,20241203,-30.69,156900,20240805,9.56,193900,-11.35,20250107,167200,2.81,20250204,248000,-30.69,20241203,156900,9.56,20240805,0.76,N,036570,500,109 억,,8155447,N,N,310,N,00,N +20250207,100415,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,172400,-500,5,-0.29,1429922700,8268,15.95,171500,174300,171500,224500,121100,172900,172946.63,37.15,0,-211,176500,174700,173000,171200,169500,173850,170350,110,51600,500,124480,100,1,21954022,37849,17.84,0.98,12,0.04,9663.00,176065.00,248000,20241203,-30.48,156900,20240805,9.88,193900,-11.09,20250107,167200,3.11,20250204,248000,-30.48,20241203,156900,9.88,20240805,0.76,N,036570,500,109 억,,8155447,N,N,310,N,00,N +20250207,090418,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,172100,-800,5,-0.46,161463300,940,1.81,171500,172500,171500,224500,121100,172900,171769.47,37.15,0,-251,176500,174700,173000,171200,169500,173850,170350,110,51600,500,124480,100,1,21954022,37783,17.81,0.98,12,0.00,9663.00,176065.00,248000,20241203,-30.60,156900,20240805,9.69,193900,-11.24,20250107,167200,2.93,20250204,248000,-30.60,20241203,156900,9.69,20240805,0.76,N,036570,500,109 억,,8155447,N,N,310,N,00,N 20250206,160408,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,172900,-600,5,-0.35,8922605000,51631,61.38,174600,174800,171300,225500,121500,173500,172814.88,37.16,0,-4333,178300,175900,172500,170100,166700,177100,171300,110,52000,500,124920,100,1,21954022,37959,17.89,0.98,12,0.24,9663.00,176065.00,248000,20241203,-30.28,156900,20240805,10.20,193900,-10.83,20250107,167200,3.41,20250204,248000,-30.28,20241203,156900,10.20,20240805,0.73,N,036570,500,109 억,,8158405,N,N,309,N,00,N 20250206,150409,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,172800,-700,5,-0.40,8080496700,46762,55.59,174600,174800,171300,225500,121500,173500,172800.49,37.16,0,-4379,178300,175900,172500,170100,166700,177100,171300,110,52000,500,124920,100,1,21954022,37937,17.88,0.98,12,0.21,9663.00,176065.00,248000,20241203,-30.32,156900,20240805,10.13,193900,-10.88,20250107,167200,3.35,20250204,248000,-30.32,20241203,156900,10.13,20240805,0.73,N,036570,500,109 억,,8158405,N,N,561,N,00,N 20250206,140411,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,171800,-1700,5,-0.98,6729119900,38916,46.26,174600,174800,171300,225500,121500,173500,172913.97,37.16,0,-5662,178300,175900,172500,170100,166700,177100,171300,110,52000,500,124920,100,1,21954022,37717,17.78,0.98,12,0.18,9663.00,176065.00,248000,20241203,-30.73,156900,20240805,9.50,193900,-11.40,20250107,167200,2.75,20250204,248000,-30.73,20241203,156900,9.50,20240805,0.73,N,036570,500,109 억,,8158405,N,N,561,N,00,N diff --git a/036580/price/prices-20250201.csv b/036580/price/prices-20250201.csv index 5345df272bf6..65282f2c05e4 100644 --- a/036580/price/prices-20250201.csv +++ b/036580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160416,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2050,-5,5,-0.24,26198560,12834,131.71,2120,2120,2025,2670,1440,2055,2041.34,0.65,0,-4898,2125,2090,2065,2030,2005,2077,2017,184,615,500,1390,5,1,36727943,753,-2.20,0.32,12,0.03,-931.00,6412.00,3255,20240311,-37.02,1906,20241209,7.56,2335,-12.21,20250107,1973,3.90,20250204,3255,-37.02,20240311,1906,7.56,20241209,0.63,N,036580,500,183 억,,238590,N,N,1,N,00,N +20250207,150418,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2035,-20,5,-0.97,22576315,11060,113.51,2120,2120,2025,2670,1440,2055,2041.26,0.65,0,-3429,2125,2090,2065,2030,2005,2077,2017,184,615,500,1390,5,1,36727943,747,-2.19,0.32,12,0.03,-931.00,6412.00,3255,20240311,-37.48,1906,20241209,6.77,2335,-12.85,20250107,1973,3.14,20250204,3255,-37.48,20240311,1906,6.77,20241209,0.63,N,036580,500,183 억,,238590,N,N,17,N,00,N +20250207,140417,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2035,-20,5,-0.97,18864030,9233,94.76,2120,2120,2035,2670,1440,2055,2043.11,0.65,0,-2874,2125,2090,2065,2030,2005,2077,2017,184,615,500,1390,5,1,36727943,747,-2.19,0.32,12,0.03,-931.00,6412.00,3255,20240311,-37.48,1906,20241209,6.77,2335,-12.85,20250107,1973,3.14,20250204,3255,-37.48,20240311,1906,6.77,20241209,0.63,N,036580,500,183 억,,238590,N,N,17,N,00,N +20250207,130416,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2035,-20,5,-0.97,16454185,8049,82.60,2120,2120,2035,2670,1440,2055,2044.25,0.65,0,-1784,2125,2090,2065,2030,2005,2077,2017,184,615,500,1390,5,1,36727943,747,-2.19,0.32,12,0.02,-931.00,6412.00,3255,20240311,-37.48,1906,20241209,6.77,2335,-12.85,20250107,1973,3.14,20250204,3255,-37.48,20240311,1906,6.77,20241209,0.63,N,036580,500,183 억,,238590,N,N,17,N,00,N +20250207,120416,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2040,-15,5,-0.73,13504725,6600,67.73,2120,2120,2035,2670,1440,2055,2046.17,0.65,0,-607,2125,2090,2065,2030,2005,2077,2017,184,615,500,1390,5,1,36727943,749,-2.19,0.32,12,0.02,-931.00,6412.00,3255,20240311,-37.33,1906,20241209,7.03,2335,-12.63,20250107,1973,3.40,20250204,3255,-37.33,20240311,1906,7.03,20241209,0.63,N,036580,500,183 억,,238590,N,N,17,N,00,N +20250207,110415,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2055,0,3,0.00,7102060,3462,35.53,2120,2120,2040,2670,1440,2055,2051.43,0.65,0,-579,2125,2090,2065,2030,2005,2077,2017,184,615,500,1390,5,1,36727943,755,-2.21,0.32,12,0.01,-931.00,6412.00,3255,20240311,-36.87,1906,20241209,7.82,2335,-11.99,20250107,1973,4.16,20250204,3255,-36.87,20240311,1906,7.82,20241209,0.63,N,036580,500,183 억,,238590,N,N,17,N,00,N +20250207,100415,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2045,-10,5,-0.49,5239435,2553,26.20,2120,2120,2040,2670,1440,2055,2052.27,0.65,0,-453,2125,2090,2065,2030,2005,2077,2017,184,615,500,1390,5,1,36727943,751,-2.20,0.32,12,0.01,-931.00,6412.00,3255,20240311,-37.17,1906,20241209,7.29,2335,-12.42,20250107,1973,3.65,20250204,3255,-37.17,20240311,1906,7.29,20241209,0.63,N,036580,500,183 억,,238590,N,N,17,N,00,N +20250207,090418,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2040,-15,5,-0.73,790980,383,3.93,2120,2120,2040,2670,1440,2055,2065.22,0.65,0,178,2125,2090,2065,2030,2005,2077,2017,184,615,500,1390,5,1,36727943,749,-2.19,0.32,12,0.00,-931.00,6412.00,3255,20240311,-37.33,1906,20241209,7.03,2335,-12.63,20250107,1973,3.40,20250204,3255,-37.33,20240311,1906,7.03,20241209,0.63,N,036580,500,183 억,,238590,N,N,17,N,00,N 20250206,160408,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2055,0,3,0.00,20115575,9744,48.21,2070,2100,2040,2670,1440,2055,2064.41,0.65,0,-1817,2091,2072,2041,2022,1991,2057,2007,184,615,500,1390,5,1,36727943,755,-2.21,0.32,12,0.03,-931.00,6412.00,3255,20240311,-36.87,1906,20241209,7.82,2335,-11.99,20250107,1973,4.16,20250204,3255,-36.87,20240311,1906,7.82,20241209,0.63,N,036580,500,183 억,,240407,N,N,17,N,00,N 20250206,150409,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2060,5,2,0.24,17155820,8310,41.11,2070,2075,2040,2670,1440,2055,2064.48,0.65,0,-1685,2091,2072,2041,2022,1991,2057,2007,184,615,500,1390,5,1,36727943,757,-2.21,0.32,12,0.02,-931.00,6412.00,3255,20240311,-36.71,1906,20241209,8.08,2335,-11.78,20250107,1973,4.41,20250204,3255,-36.71,20240311,1906,8.08,20241209,0.63,N,036580,500,183 억,,240407,N,N,13,N,00,N 20250206,140411,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2065,10,2,0.49,12910055,6249,30.92,2070,2075,2040,2670,1440,2055,2065.94,0.65,0,-646,2091,2072,2041,2022,1991,2057,2007,184,615,500,1390,5,1,36727943,758,-2.22,0.32,12,0.02,-931.00,6412.00,3255,20240311,-36.56,1906,20241209,8.34,2335,-11.56,20250107,1973,4.66,20250204,3255,-36.56,20240311,1906,8.34,20241209,0.63,N,036580,500,183 억,,240407,N,N,13,N,00,N diff --git a/036620/price/prices-20250201.csv b/036620/price/prices-20250201.csv index febd27d8fba9..e043030c0c48 100644 --- a/036620/price/prices-20250201.csv +++ b/036620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160416,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3145,-60,5,-1.87,684703560,216281,119.52,3190,3205,3140,4165,2245,3205,3165.81,8.19,0,-53466,3255,3230,3195,3170,3135,3235,3175,467,960,500,2370,5,1,92906558,2922,11.78,3.66,12,0.23,267.00,859.00,4690,20240524,-32.94,2490,20241209,26.31,3305,-4.84,20250122,2845,10.54,20250113,4690,-32.94,20240524,2490,26.31,20241209,2.53,N,036620,500,466 억,,7606661,N,N,30,N,00,N +20250207,150419,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3180,-25,5,-0.78,512983450,161765,89.39,3190,3205,3145,4165,2245,3205,3171.16,8.19,0,-33100,3255,3230,3195,3170,3135,3235,3175,467,960,500,2370,5,1,92906558,2954,11.91,3.70,12,0.17,267.00,859.00,4690,20240524,-32.20,2490,20241209,27.71,3305,-3.78,20250122,2845,11.78,20250113,4690,-32.20,20240524,2490,27.71,20241209,2.53,N,036620,500,466 억,,7606661,N,N,87,N,00,N +20250207,140417,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3160,-45,5,-1.40,396619435,125176,69.17,3190,3205,3145,4165,2245,3205,3168.49,8.19,0,-36039,3255,3230,3195,3170,3135,3235,3175,467,960,500,2370,5,1,92906558,2936,11.84,3.68,12,0.13,267.00,859.00,4690,20240524,-32.62,2490,20241209,26.91,3305,-4.39,20250122,2845,11.07,20250113,4690,-32.62,20240524,2490,26.91,20241209,2.53,N,036620,500,466 억,,7606661,N,N,87,N,00,N +20250207,130417,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3170,-35,5,-1.09,353550395,111580,61.66,3190,3205,3145,4165,2245,3205,3168.58,8.19,0,-32332,3255,3230,3195,3170,3135,3235,3175,467,960,500,2370,5,1,92906558,2945,11.87,3.69,12,0.12,267.00,859.00,4690,20240524,-32.41,2490,20241209,27.31,3305,-4.08,20250122,2845,11.42,20250113,4690,-32.41,20240524,2490,27.31,20241209,2.53,N,036620,500,466 억,,7606661,N,N,87,N,00,N +20250207,120416,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3165,-40,5,-1.25,334001720,105411,58.25,3190,3205,3145,4165,2245,3205,3168.57,8.19,0,-32000,3255,3230,3195,3170,3135,3235,3175,467,960,500,2370,5,1,92906558,2940,11.85,3.68,12,0.11,267.00,859.00,4690,20240524,-32.52,2490,20241209,27.11,3305,-4.24,20250122,2845,11.25,20250113,4690,-32.52,20240524,2490,27.11,20241209,2.53,N,036620,500,466 억,,7606661,N,N,87,N,00,N +20250207,110415,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3155,-50,5,-1.56,243128140,76601,42.33,3190,3205,3145,4165,2245,3205,3173.96,8.19,0,-19174,3255,3230,3195,3170,3135,3235,3175,467,960,500,2370,5,1,92906558,2931,11.82,3.67,12,0.08,267.00,859.00,4690,20240524,-32.73,2490,20241209,26.71,3305,-4.54,20250122,2845,10.90,20250113,4690,-32.73,20240524,2490,26.71,20241209,2.53,N,036620,500,466 억,,7606661,N,N,87,N,00,N +20250207,100416,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3175,-30,5,-0.94,131349955,41227,22.78,3190,3205,3165,4165,2245,3205,3186.02,8.19,0,-5303,3255,3230,3195,3170,3135,3235,3175,467,960,500,2370,5,1,92906558,2950,11.89,3.70,12,0.04,267.00,859.00,4690,20240524,-32.30,2490,20241209,27.51,3305,-3.93,20250122,2845,11.60,20250113,4690,-32.30,20240524,2490,27.51,20241209,2.53,N,036620,500,466 억,,7606661,N,N,87,N,00,N +20250207,090418,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3170,-35,5,-1.09,4610575,1451,0.80,3190,3190,3170,4165,2245,3205,3177.52,8.19,0,417,3255,3230,3195,3170,3135,3235,3175,467,960,500,2370,5,1,92906558,2945,11.87,3.69,12,0.00,267.00,859.00,4690,20240524,-32.41,2490,20241209,27.31,3305,-4.08,20250122,2845,11.42,20250113,4690,-32.41,20240524,2490,27.31,20241209,2.53,N,036620,500,466 억,,7606661,N,N,87,N,00,N 20250206,160408,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3205,0,3,0.00,576818490,180606,103.01,3205,3220,3160,4165,2245,3205,3193.77,8.17,0,12684,3245,3225,3190,3170,3135,3235,3180,467,960,500,2370,5,1,92906558,2978,12.00,3.73,12,0.19,267.00,859.00,4690,20240524,-31.66,2490,20241209,28.71,3305,-3.03,20250122,2845,12.65,20250113,4690,-31.66,20240524,2490,28.71,20241209,2.56,N,036620,500,466 억,,7594468,N,N,87,N,00,N 20250206,150409,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3190,-15,5,-0.47,533820825,167125,95.32,3205,3220,3160,4165,2245,3205,3194.14,8.17,0,9656,3245,3225,3190,3170,3135,3235,3180,467,960,500,2370,5,1,92906558,2964,11.95,3.71,12,0.18,267.00,859.00,4690,20240524,-31.98,2490,20241209,28.11,3305,-3.48,20250122,2845,12.13,20250113,4690,-31.98,20240524,2490,28.11,20241209,2.56,N,036620,500,466 억,,7594468,N,N,40,N,00,N 20250206,140411,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3200,-5,5,-0.16,478247280,149753,85.41,3205,3220,3160,4165,2245,3205,3193.57,8.17,0,4027,3245,3225,3190,3170,3135,3235,3180,467,960,500,2370,5,1,92906558,2973,11.99,3.73,12,0.16,267.00,859.00,4690,20240524,-31.77,2490,20241209,28.51,3305,-3.18,20250122,2845,12.48,20250113,4690,-31.77,20240524,2490,28.51,20241209,2.56,N,036620,500,466 억,,7594468,N,N,40,N,00,N diff --git a/036630/price/prices-20250201.csv b/036630/price/prices-20250201.csv index b98304f2712b..6011155cd7fa 100644 --- a/036630/price/prices-20250201.csv +++ b/036630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160417,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,417,4,2,0.97,86321380,207727,252.77,414,418,413,536,290,413,415.55,1.52,45877,45877,417,415,414,412,411,414,411,2100,123,1000,240,1,1,200000000,834,2.59,0.29,12,0.10,161.00,1455.00,1000,20240125,-58.30,376,20241210,10.90,444,-6.08,20250103,396,5.30,20250102,734,-43.19,20240312,376,10.90,20241210,0.01,N,036630,1000,2100 억,,1486618,N,N,0,N,00,N +20250207,150419,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,417,4,2,0.97,74530281,179453,218.36,414,417,413,536,290,413,415.32,1.52,44719,44366,417,415,414,412,411,414,411,2100,123,1000,240,1,1,200000000,834,2.59,0.29,12,0.09,161.00,1455.00,1000,20240125,-58.30,376,20241210,10.90,444,-6.08,20250103,396,5.30,20250102,734,-43.19,20240312,376,10.90,20241210,0.01,N,036630,1000,2100 억,,1485460,N,N,0,N,00,N +20250207,140417,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,415,2,2,0.48,38872855,93734,114.06,414,416,413,536,290,413,414.71,1.51,43870,43536,417,415,414,412,411,414,411,2100,123,1000,240,1,1,200000000,830,2.58,0.29,12,0.05,161.00,1455.00,1000,20240125,-58.50,376,20241210,10.37,444,-6.53,20250103,396,4.80,20250102,734,-43.46,20240312,376,10.37,20241210,0.01,N,036630,1000,2100 억,,1484611,N,N,0,N,00,N +20250207,130417,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,415,2,2,0.48,29846011,71947,87.55,414,416,413,536,290,413,414.83,1.51,41382,41382,417,415,414,412,411,414,411,2100,123,1000,240,1,1,200000000,830,2.58,0.29,12,0.04,161.00,1455.00,1000,20240125,-58.50,376,20241210,10.37,444,-6.53,20250103,396,4.80,20250102,734,-43.46,20240312,376,10.37,20241210,0.01,N,036630,1000,2100 억,,1482123,N,N,0,N,00,N +20250207,120417,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,415,2,2,0.48,26400637,63642,77.44,414,416,413,536,290,413,414.83,1.51,41364,41044,417,415,414,412,411,414,411,2100,123,1000,240,1,1,200000000,830,2.58,0.29,12,0.03,161.00,1455.00,1000,20240125,-58.50,376,20241210,10.37,444,-6.53,20250103,396,4.80,20250102,734,-43.46,20240312,376,10.37,20241210,0.01,N,036630,1000,2100 억,,1482105,N,N,0,N,00,N +20250207,110415,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,415,2,2,0.48,24948784,60138,73.18,414,416,413,536,290,413,414.86,1.51,40918,40222,417,415,414,412,411,414,411,2100,123,1000,240,1,1,200000000,830,2.58,0.29,12,0.03,161.00,1455.00,1000,20240125,-58.50,376,20241210,10.37,444,-6.53,20250103,396,4.80,20250102,734,-43.46,20240312,376,10.37,20241210,0.01,N,036630,1000,2100 억,,1481659,N,N,0,N,00,N +20250207,100416,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,415,2,2,0.48,3435598,8291,10.09,414,416,414,536,290,413,414.38,1.47,4684,4684,417,415,414,412,411,414,411,2100,123,1000,240,1,1,200000000,830,2.58,0.29,12,0.00,161.00,1455.00,1000,20240125,-58.50,376,20241210,10.37,444,-6.53,20250103,396,4.80,20250102,734,-43.46,20240312,376,10.37,20241210,0.01,N,036630,1000,2100 억,,1445425,N,N,0,N,00,N +20250207,090418,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,416,3,2,0.73,507512,1220,1.48,414,416,414,536,290,413,415.99,1.47,1173,0,417,415,414,412,411,414,411,2100,123,1000,240,1,1,200000000,832,2.58,0.29,12,0.00,161.00,1455.00,1000,20240125,-58.40,376,20241210,10.64,444,-6.31,20250103,396,5.05,20250102,734,-43.32,20240312,376,10.64,20241210,0.01,N,036630,1000,2100 억,,1441914,N,N,0,N,00,N 20250206,160408,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,413,-1,5,-0.24,33986668,82181,60.46,416,416,413,538,290,414,413.56,1.47,13106,14388,418,416,413,411,408,417,412,2100,124,1000,240,1,1,200000000,826,2.57,0.28,12,0.04,161.00,1455.00,1000,20240125,-58.70,376,20241210,9.84,444,-6.98,20250103,396,4.29,20250102,734,-43.73,20240312,376,9.84,20241210,0.01,N,036630,1000,2100 억,,1440741,N,N,0,N,00,N 20250206,150409,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,414,0,3,0.00,28001181,67689,49.80,416,416,413,538,290,414,413.67,1.47,13106,14388,418,416,413,411,408,417,412,2100,124,1000,240,1,1,200000000,828,2.57,0.28,12,0.03,161.00,1455.00,1000,20240125,-58.60,376,20241210,10.11,444,-6.76,20250103,396,4.55,20250102,734,-43.60,20240312,376,10.11,20241210,0.01,N,036630,1000,2100 억,,1440741,N,N,0,N,00,N 20250206,140412,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,415,1,2,0.24,23375583,56516,41.58,416,416,413,538,290,414,413.61,1.47,13106,14388,418,416,413,411,408,417,412,2100,124,1000,240,1,1,200000000,830,2.58,0.29,12,0.03,161.00,1455.00,1000,20240125,-58.50,376,20241210,10.37,444,-6.53,20250103,396,4.80,20250102,734,-43.46,20240312,376,10.37,20241210,0.01,N,036630,1000,2100 억,,1440741,N,N,0,N,00,N diff --git a/036640/price/prices-20250201.csv b/036640/price/prices-20250201.csv index 1ed9e6d07789..3a11fac2f845 100644 --- a/036640/price/prices-20250201.csv +++ b/036640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4655,-45,5,-0.96,303993880,65446,298.25,4720,4735,4600,6110,3290,4700,4644.96,1.33,0,-8542,4796,4747,4691,4642,4586,4720,4615,82,1410,500,3380,5,1,16354800,761,6.29,0.66,12,0.40,740.00,7063.00,6110,20240528,-23.81,4170,20241209,11.63,5100,-8.73,20250113,4465,4.26,20250203,6110,-23.81,20240528,4170,11.63,20241209,1.88,N,036640,500,81 억,,217157,N,N,0,N,00,N +20250207,150419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4645,-55,5,-1.17,280833035,60443,275.45,4720,4735,4600,6110,3290,4700,4646.25,1.33,0,-7426,4796,4747,4691,4642,4586,4720,4615,82,1410,500,3380,5,1,16354800,760,6.28,0.66,12,0.37,740.00,7063.00,6110,20240528,-23.98,4170,20241209,11.39,5100,-8.92,20250113,4465,4.03,20250203,6110,-23.98,20240528,4170,11.39,20241209,1.88,N,036640,500,81 억,,217157,N,N,0,N,00,N +20250207,140417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4620,-80,5,-1.70,226628520,48723,222.04,4720,4735,4605,6110,3290,4700,4651.37,1.33,0,-6352,4796,4747,4691,4642,4586,4720,4615,82,1410,500,3380,5,1,16354800,756,6.24,0.65,12,0.30,740.00,7063.00,6110,20240528,-24.39,4170,20241209,10.79,5100,-9.41,20250113,4465,3.47,20250203,6110,-24.39,20240528,4170,10.79,20241209,1.88,N,036640,500,81 억,,217157,N,N,0,N,00,N +20250207,130417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4620,-80,5,-1.70,218545550,46974,214.07,4720,4735,4605,6110,3290,4700,4652.48,1.33,0,-5116,4796,4747,4691,4642,4586,4720,4615,82,1410,500,3380,5,1,16354800,756,6.24,0.65,12,0.29,740.00,7063.00,6110,20240528,-24.39,4170,20241209,10.79,5100,-9.41,20250113,4465,3.47,20250203,6110,-24.39,20240528,4170,10.79,20241209,1.88,N,036640,500,81 억,,217157,N,N,0,N,00,N +20250207,120417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4645,-55,5,-1.17,164129250,35187,160.36,4720,4735,4635,6110,3290,4700,4664.49,1.33,0,-2400,4796,4747,4691,4642,4586,4720,4615,82,1410,500,3380,5,1,16354800,760,6.28,0.66,12,0.22,740.00,7063.00,6110,20240528,-23.98,4170,20241209,11.39,5100,-8.92,20250113,4465,4.03,20250203,6110,-23.98,20240528,4170,11.39,20241209,1.88,N,036640,500,81 억,,217157,N,N,0,N,00,N +20250207,110416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4650,-50,5,-1.06,84271630,17983,81.95,4720,4735,4650,6110,3290,4700,4686.18,1.33,0,-956,4796,4747,4691,4642,4586,4720,4615,82,1410,500,3380,5,1,16354800,760,6.28,0.66,12,0.11,740.00,7063.00,6110,20240528,-23.90,4170,20241209,11.51,5100,-8.82,20250113,4465,4.14,20250203,6110,-23.90,20240528,4170,11.51,20241209,1.88,N,036640,500,81 억,,217157,N,N,0,N,00,N +20250207,100416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4670,-30,5,-0.64,54347265,11569,52.72,4720,4735,4660,6110,3290,4700,4697.66,1.33,0,-742,4796,4747,4691,4642,4586,4720,4615,82,1410,500,3380,5,1,16354800,764,6.31,0.66,12,0.07,740.00,7063.00,6110,20240528,-23.57,4170,20241209,11.99,5100,-8.43,20250113,4465,4.59,20250203,6110,-23.57,20240528,4170,11.99,20241209,1.88,N,036640,500,81 억,,217157,N,N,0,N,00,N +20250207,090419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4705,5,2,0.11,34972180,7436,33.89,4720,4725,4700,6110,3290,4700,4703.09,1.33,0,-459,4796,4747,4691,4642,4586,4720,4615,82,1410,500,3380,5,1,16354800,769,6.36,0.67,12,0.05,740.00,7063.00,6110,20240528,-23.00,4170,20241209,12.83,5100,-7.75,20250113,4465,5.38,20250203,6110,-23.00,20240528,4170,12.83,20241209,1.88,N,036640,500,81 억,,217157,N,N,0,N,00,N 20250206,160409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4700,-5,5,-0.11,101529525,21682,136.36,4740,4740,4635,6110,3295,4705,4682.66,1.33,0,-674,4798,4751,4683,4636,4568,4775,4660,82,1405,500,3380,5,1,16354800,769,6.35,0.67,12,0.13,740.00,7063.00,6110,20240528,-23.08,4170,20241209,12.71,5100,-7.84,20250113,4465,5.26,20250203,6110,-23.08,20240528,4170,12.71,20241209,1.89,N,036640,500,81 억,,217833,N,N,0,N,00,N 20250206,150410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4700,-5,5,-0.11,96800540,20676,130.03,4740,4740,4635,6110,3295,4705,4681.78,1.33,0,-711,4798,4751,4683,4636,4568,4775,4660,82,1405,500,3380,5,1,16354800,769,6.35,0.67,12,0.13,740.00,7063.00,6110,20240528,-23.08,4170,20241209,12.71,5100,-7.84,20250113,4465,5.26,20250203,6110,-23.08,20240528,4170,12.71,20241209,1.89,N,036640,500,81 억,,217833,N,N,0,N,00,N 20250206,140412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4715,10,2,0.21,90376200,19307,121.42,4740,4740,4635,6110,3295,4705,4681.01,1.33,0,-766,4798,4751,4683,4636,4568,4775,4660,82,1405,500,3380,5,1,16354800,771,6.37,0.67,12,0.12,740.00,7063.00,6110,20240528,-22.83,4170,20241209,13.07,5100,-7.55,20250113,4465,5.60,20250203,6110,-22.83,20240528,4170,13.07,20241209,1.89,N,036640,500,81 억,,217833,N,N,0,N,00,N diff --git a/036670/price/prices-20250201.csv b/036670/price/prices-20250201.csv index a9ee4fa6e5ce..3da9934b7067 100644 --- a/036670/price/prices-20250201.csv +++ b/036670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6440,0,3,0.00,40768680,6366,27.32,6460,6460,6370,8370,4510,6440,6404.13,2.43,0,-45,6526,6482,6426,6382,6326,6455,6355,56,1930,500,4500,10,1,11270000,726,6.60,0.66,12,0.06,976.00,9814.00,8000,20240814,-19.50,5210,20240805,23.61,6670,-3.45,20250106,6300,2.22,20250106,8000,-19.50,20240814,5210,23.61,20240805,1.07,N,036670,500,56 억,,273432,N,N,0,N,00,N +20250207,150419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6440,0,3,0.00,37709680,5891,25.28,6460,6460,6370,8370,4510,6440,6401.24,2.43,0,31,6526,6482,6426,6382,6326,6455,6355,56,1930,500,4500,10,1,11270000,726,6.60,0.66,12,0.05,976.00,9814.00,8000,20240814,-19.50,5210,20240805,23.61,6670,-3.45,20250106,6300,2.22,20250106,8000,-19.50,20240814,5210,23.61,20240805,1.07,N,036670,500,56 억,,273432,N,N,0,N,00,N +20250207,140418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6430,-10,5,-0.16,34728540,5427,23.29,6460,6460,6370,8370,4510,6440,6399.22,2.43,0,32,6526,6482,6426,6382,6326,6455,6355,56,1930,500,4500,10,1,11270000,725,6.59,0.66,12,0.05,976.00,9814.00,8000,20240814,-19.62,5210,20240805,23.42,6670,-3.60,20250106,6300,2.06,20250106,8000,-19.62,20240814,5210,23.42,20240805,1.07,N,036670,500,56 억,,273432,N,N,0,N,00,N +20250207,130417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6420,-20,5,-0.31,32083610,5015,21.52,6460,6460,6370,8370,4510,6440,6397.53,2.43,0,220,6526,6482,6426,6382,6326,6455,6355,56,1930,500,4500,10,1,11270000,724,6.58,0.65,12,0.04,976.00,9814.00,8000,20240814,-19.75,5210,20240805,23.22,6670,-3.75,20250106,6300,1.90,20250106,8000,-19.75,20240814,5210,23.22,20240805,1.07,N,036670,500,56 억,,273432,N,N,0,N,00,N +20250207,120417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6450,10,2,0.16,11844480,1846,7.92,6460,6460,6380,8370,4510,6440,6416.29,2.43,0,32,6526,6482,6426,6382,6326,6455,6355,56,1930,500,4500,10,1,11270000,727,6.61,0.66,12,0.02,976.00,9814.00,8000,20240814,-19.38,5210,20240805,23.80,6670,-3.30,20250106,6300,2.38,20250106,8000,-19.38,20240814,5210,23.80,20240805,1.07,N,036670,500,56 억,,273432,N,N,0,N,00,N +20250207,110416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6440,0,3,0.00,1507560,234,1.00,6460,6460,6420,8370,4510,6440,6442.56,2.43,0,-24,6526,6482,6426,6382,6326,6455,6355,56,1930,500,4500,10,1,11270000,726,6.60,0.66,12,0.00,976.00,9814.00,8000,20240814,-19.50,5210,20240805,23.61,6670,-3.45,20250106,6300,2.22,20250106,8000,-19.50,20240814,5210,23.61,20240805,1.07,N,036670,500,56 억,,273432,N,N,0,N,00,N +20250207,100416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6440,0,3,0.00,992490,154,0.66,6460,6460,6430,8370,4510,6440,6444.74,2.43,0,-13,6526,6482,6426,6382,6326,6455,6355,56,1930,500,4500,10,1,11270000,726,6.60,0.66,12,0.00,976.00,9814.00,8000,20240814,-19.50,5210,20240805,23.61,6670,-3.45,20250106,6300,2.22,20250106,8000,-19.50,20240814,5210,23.61,20240805,1.07,N,036670,500,56 억,,273432,N,N,0,N,00,N +20250207,090419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6460,20,2,0.31,122740,19,0.08,6460,6460,6460,8370,4510,6440,6460.00,2.43,0,-2,6526,6482,6426,6382,6326,6455,6355,56,1930,500,4500,10,1,11270000,728,6.62,0.66,12,0.00,976.00,9814.00,8000,20240814,-19.25,5210,20240805,23.99,6670,-3.15,20250106,6300,2.54,20250106,8000,-19.25,20240814,5210,23.99,20240805,1.07,N,036670,500,56 억,,273432,N,N,0,N,00,N 20250206,160409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6440,0,3,0.00,149579720,23301,123.07,6470,6470,6370,8370,4510,6440,6419.45,2.43,0,-100,6560,6500,6430,6370,6300,6465,6335,56,1930,500,4500,10,1,11270000,726,6.60,0.66,12,0.21,976.00,9814.00,8000,20240814,-19.50,5210,20240805,23.61,6670,-3.45,20250106,6300,2.22,20250106,8000,-19.50,20240814,5210,23.61,20240805,1.08,N,036670,500,56 억,,273533,N,N,0,N,00,N 20250206,150410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6460,20,2,0.31,139623390,21747,114.86,6470,6470,6370,8370,4510,6440,6420.35,2.43,0,-1,6560,6500,6430,6370,6300,6465,6335,56,1930,500,4500,10,1,11270000,728,6.62,0.66,12,0.19,976.00,9814.00,8000,20240814,-19.25,5210,20240805,23.99,6670,-3.15,20250106,6300,2.54,20250106,8000,-19.25,20240814,5210,23.99,20240805,1.08,N,036670,500,56 억,,273533,N,N,0,N,00,N 20250206,140412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6400,-40,5,-0.62,129635190,20195,106.67,6470,6470,6370,8370,4510,6440,6419.17,2.43,0,1,6560,6500,6430,6370,6300,6465,6335,56,1930,500,4500,10,1,11270000,721,6.56,0.65,12,0.18,976.00,9814.00,8000,20240814,-20.00,5210,20240805,22.84,6670,-4.05,20250106,6300,1.59,20250106,8000,-20.00,20240814,5210,22.84,20240805,1.08,N,036670,500,56 억,,273533,N,N,0,N,00,N diff --git a/036690/price/prices-20250201.csv b/036690/price/prices-20250201.csv index a3d914df9a7c..9a17d3ead625 100644 --- a/036690/price/prices-20250201.csv +++ b/036690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160418,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250207,150420,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250207,140418,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250207,130418,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250207,120417,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250207,110416,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250207,100417,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250207,090419,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N 20250206,160409,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3260,20240124,-11.50,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N 20250206,150410,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3260,20240124,-11.50,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N 20250206,140412,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3260,20240124,-11.50,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N diff --git a/036710/price/prices-20250201.csv b/036710/price/prices-20250201.csv index 969da0fc0417..67c3cb4cbcb3 100644 --- a/036710/price/prices-20250201.csv +++ b/036710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1334,107,2,8.72,2159891664,1588033,5209.23,1226,1430,1205,1595,859,1227,1360.13,16.06,0,34511,1255,1241,1216,1202,1177,1248,1209,244,368,500,800,1,1,48723279,650,-0.70,0.50,12,3.26,-1917.00,2644.00,3400,20240402,-60.76,885,20241210,50.73,1430,-6.71,20250207,1027,29.89,20250102,3400,-60.76,20240402,885,50.73,20241210,1.20,N,036710,500,243 억,,7825892,N,N,0,N,00,N +20250207,150420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1370,143,2,11.65,1783485034,1315669,4315.79,1226,1429,1205,1595,859,1227,1355.57,16.06,0,19662,1255,1241,1216,1202,1177,1248,1209,244,368,500,800,1,1,48723279,668,-0.71,0.52,12,2.70,-1917.00,2644.00,3400,20240402,-59.71,885,20241210,54.80,1429,-4.13,20250207,1027,33.40,20250102,3400,-59.71,20240402,885,54.80,20241210,1.20,N,036710,500,243 억,,7825892,N,N,0,N,00,N +20250207,140418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1278,51,2,4.16,294611444,234004,767.60,1226,1300,1205,1595,859,1227,1259.00,16.06,0,7213,1255,1241,1216,1202,1177,1248,1209,244,368,500,800,1,1,48723279,623,-0.67,0.48,12,0.48,-1917.00,2644.00,3400,20240402,-62.41,885,20241210,44.41,1300,-1.69,20250207,1027,24.44,20250102,3400,-62.41,20240402,885,44.41,20241210,1.20,N,036710,500,243 억,,7825892,N,N,0,N,00,N +20250207,130418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1286,59,2,4.81,260409484,207275,679.92,1226,1300,1205,1595,859,1227,1256.35,16.06,0,5930,1255,1241,1216,1202,1177,1248,1209,244,368,500,800,1,1,48723279,627,-0.67,0.49,12,0.43,-1917.00,2644.00,3400,20240402,-62.18,885,20241210,45.31,1300,-1.08,20250207,1027,25.22,20250102,3400,-62.18,20240402,885,45.31,20241210,1.20,N,036710,500,243 억,,7825892,N,N,0,N,00,N +20250207,120418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1259,32,2,2.61,158374181,127971,419.78,1226,1268,1205,1595,859,1227,1237.58,16.06,0,476,1255,1241,1216,1202,1177,1248,1209,244,368,500,800,1,1,48723279,613,-0.66,0.48,12,0.26,-1917.00,2644.00,3400,20240402,-62.97,885,20241210,42.26,1280,-1.64,20250131,1027,22.59,20250102,3400,-62.97,20240402,885,42.26,20241210,1.20,N,036710,500,243 억,,7825892,N,N,0,N,00,N +20250207,110416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1245,18,2,1.47,116897920,94744,310.79,1226,1254,1205,1595,859,1227,1233.83,16.06,0,460,1255,1241,1216,1202,1177,1248,1209,244,368,500,800,1,1,48723279,607,-0.65,0.47,12,0.19,-1917.00,2644.00,3400,20240402,-63.38,885,20241210,40.68,1280,-2.73,20250131,1027,21.23,20250102,3400,-63.38,20240402,885,40.68,20241210,1.20,N,036710,500,243 억,,7825892,N,N,0,N,00,N +20250207,100417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1223,-4,5,-0.33,18596182,15267,50.08,1226,1226,1205,1595,859,1227,1218.06,16.06,0,-2366,1255,1241,1216,1202,1177,1248,1209,244,368,500,800,1,1,48723279,596,-0.64,0.46,12,0.03,-1917.00,2644.00,3400,20240402,-64.03,885,20241210,38.19,1280,-4.45,20250131,1027,19.08,20250102,3400,-64.03,20240402,885,38.19,20241210,1.20,N,036710,500,243 억,,7825892,N,N,0,N,00,N +20250207,090419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1210,-17,5,-1.39,1308268,1075,3.53,1226,1226,1210,1595,859,1227,1216.99,16.06,0,-1004,1255,1241,1216,1202,1177,1248,1209,244,368,500,800,1,1,48723279,590,-0.63,0.46,12,0.00,-1917.00,2644.00,3400,20240402,-64.41,885,20241210,36.72,1280,-5.47,20250131,1027,17.82,20250102,3400,-64.41,20240402,885,36.72,20241210,1.20,N,036710,500,243 억,,7825892,N,N,0,N,00,N 20250206,160409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1227,10,2,0.82,36648613,30355,11.00,1205,1230,1191,1582,852,1217,1207.33,16.07,0,-3717,1275,1245,1217,1187,1159,1261,1203,244,365,500,800,1,1,48723279,598,-0.64,0.46,12,0.06,-1917.00,2644.00,3400,20240402,-63.91,885,20241210,38.64,1280,-4.14,20250131,1027,19.47,20250102,3400,-63.91,20240402,885,38.64,20241210,1.21,N,036710,500,243 억,,7829612,N,N,0,N,00,N 20250206,150410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1212,-5,5,-0.41,21588941,18023,6.53,1205,1212,1191,1582,852,1217,1197.86,16.07,0,-3055,1275,1245,1217,1187,1159,1261,1203,244,365,500,800,1,1,48723279,591,-0.63,0.46,12,0.04,-1917.00,2644.00,3400,20240402,-64.35,885,20241210,36.95,1280,-5.31,20250131,1027,18.01,20250102,3400,-64.35,20240402,885,36.95,20241210,1.21,N,036710,500,243 억,,7829612,N,N,0,N,00,N 20250206,140413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1195,-22,5,-1.81,13764023,11487,4.16,1205,1210,1194,1582,852,1217,1198.23,16.07,0,-2644,1275,1245,1217,1187,1159,1261,1203,244,365,500,800,1,1,48723279,582,-0.62,0.45,12,0.02,-1917.00,2644.00,3400,20240402,-64.85,885,20241210,35.03,1280,-6.64,20250131,1027,16.36,20250102,3400,-64.85,20240402,885,35.03,20241210,1.21,N,036710,500,243 억,,7829612,N,N,0,N,00,N diff --git a/036800/price/prices-20250201.csv b/036800/price/prices-20250201.csv index 4ee205b4ca73..bb3a00736915 100644 --- a/036800/price/prices-20250201.csv +++ b/036800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160418,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17880,130,2,0.73,38060780,2167,32.21,17570,17880,17340,23050,12430,17750,17563.81,22.91,0,429,19183,18466,17783,17066,16383,18125,16725,50,5300,500,13130,10,1,10000000,1788,5.90,0.52,12,0.02,3028.00,34561.00,23550,20240425,-24.08,16710,20250204,7.00,18580,-3.77,20250110,16710,7.00,20250204,23550,-24.08,20240425,16710,7.00,20250204,0.10,N,036800,500,50 억,,2291225,N,N,0,N,00,N +20250207,150420,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17640,-110,5,-0.62,32252340,1841,27.36,17570,17760,17340,23050,12430,17750,17518.92,22.91,0,336,19183,18466,17783,17066,16383,18125,16725,50,5300,500,13130,10,1,10000000,1764,5.83,0.51,12,0.02,3028.00,34561.00,23550,20240425,-25.10,16710,20250204,5.57,18580,-5.06,20250110,16710,5.57,20250204,23550,-25.10,20240425,16710,5.57,20250204,0.10,N,036800,500,50 억,,2291225,N,N,0,N,00,N +20250207,140418,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17640,-110,5,-0.62,29285850,1673,24.87,17570,17760,17340,23050,12430,17750,17504.99,22.91,0,260,19183,18466,17783,17066,16383,18125,16725,50,5300,500,13130,10,1,10000000,1764,5.83,0.51,12,0.02,3028.00,34561.00,23550,20240425,-25.10,16710,20250204,5.57,18580,-5.06,20250110,16710,5.57,20250204,23550,-25.10,20240425,16710,5.57,20250204,0.10,N,036800,500,50 억,,2291225,N,N,0,N,00,N +20250207,130418,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17610,-140,5,-0.79,21115290,1211,18.00,17570,17750,17340,23050,12430,17750,17436.24,22.91,0,105,19183,18466,17783,17066,16383,18125,16725,50,5300,500,13130,10,1,10000000,1761,5.82,0.51,12,0.01,3028.00,34561.00,23550,20240425,-25.22,16710,20250204,5.39,18580,-5.22,20250110,16710,5.39,20250204,23550,-25.22,20240425,16710,5.39,20250204,0.10,N,036800,500,50 억,,2291225,N,N,0,N,00,N +20250207,120418,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17420,-330,5,-1.86,13039280,748,11.12,17570,17750,17340,23050,12430,17750,17432.19,22.91,0,29,19183,18466,17783,17066,16383,18125,16725,50,5300,500,13130,10,1,10000000,1742,5.75,0.50,12,0.01,3028.00,34561.00,23550,20240425,-26.03,16710,20250204,4.25,18580,-6.24,20250110,16710,4.25,20250204,23550,-26.03,20240425,16710,4.25,20250204,0.10,N,036800,500,50 억,,2291225,N,N,0,N,00,N +20250207,110417,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17430,-320,5,-1.80,9065990,520,7.73,17570,17750,17340,23050,12430,17750,17434.60,22.91,0,-54,19183,18466,17783,17066,16383,18125,16725,50,5300,500,13130,10,1,10000000,1743,5.76,0.50,12,0.01,3028.00,34561.00,23550,20240425,-25.99,16710,20250204,4.31,18580,-6.19,20250110,16710,4.31,20250204,23550,-25.99,20240425,16710,4.31,20250204,0.10,N,036800,500,50 억,,2291225,N,N,0,N,00,N +20250207,100417,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17440,-310,5,-1.75,3384640,194,2.88,17570,17750,17340,23050,12430,17750,17446.60,22.91,0,-39,19183,18466,17783,17066,16383,18125,16725,50,5300,500,13130,10,1,10000000,1744,5.76,0.50,12,0.00,3028.00,34561.00,23550,20240425,-25.94,16710,20250204,4.37,18580,-6.14,20250110,16710,4.37,20250204,23550,-25.94,20240425,16710,4.37,20250204,0.10,N,036800,500,50 억,,2291225,N,N,0,N,00,N +20250207,090420,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17620,-130,5,-0.73,978910,56,0.83,17570,17750,17340,23050,12430,17750,17480.54,22.91,0,-6,19183,18466,17783,17066,16383,18125,16725,50,5300,500,13130,10,1,10000000,1762,5.82,0.51,12,0.00,3028.00,34561.00,23550,20240425,-25.18,16710,20250204,5.45,18580,-5.17,20250110,16710,5.45,20250204,23550,-25.18,20240425,16710,5.45,20250204,0.10,N,036800,500,50 억,,2291225,N,N,0,N,00,N 20250206,160409,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17750,500,2,2.90,118644970,6727,192.47,18500,18500,17100,22400,12080,17250,17637.11,22.91,0,13,17736,17492,17256,17012,16776,17615,17135,50,5150,500,12760,10,1,10000000,1775,5.86,0.51,12,0.07,3028.00,34561.00,23550,20240425,-24.63,16710,20250204,6.22,18580,-4.47,20250110,16710,6.22,20250204,23550,-24.63,20240425,16710,6.22,20250204,0.10,N,036800,500,50 억,,2291118,N,N,1,N,00,N 20250206,150411,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17300,50,2,0.29,103133800,5850,167.38,18500,18500,17100,22400,12080,17250,17629.71,22.91,0,-61,17736,17492,17256,17012,16776,17615,17135,50,5150,500,12760,10,1,10000000,1730,5.71,0.50,12,0.06,3028.00,34561.00,23550,20240425,-26.54,16710,20250204,3.53,18580,-6.89,20250110,16710,3.53,20250204,23550,-26.54,20240425,16710,3.53,20250204,0.10,N,036800,500,50 억,,2291118,N,N,1,N,00,N 20250206,140413,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17270,20,2,0.12,91999410,5206,148.96,18500,18500,17100,22400,12080,17250,17671.80,22.91,0,-177,17736,17492,17256,17012,16776,17615,17135,50,5150,500,12760,10,1,10000000,1727,5.70,0.50,12,0.05,3028.00,34561.00,23550,20240425,-26.67,16710,20250204,3.35,18580,-7.05,20250110,16710,3.35,20250204,23550,-26.67,20240425,16710,3.35,20250204,0.10,N,036800,500,50 억,,2291118,N,N,1,N,00,N diff --git a/036810/price/prices-20250201.csv b/036810/price/prices-20250201.csv index c37984ce11ed..3a662d737e60 100644 --- a/036810/price/prices-20250201.csv +++ b/036810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160418,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18320,940,2,5.41,4732930930,263268,186.39,17260,18460,17100,22550,12170,17380,17977.24,4.24,0,23815,17873,17626,17173,16926,16473,17750,17050,109,5170,500,12510,10,1,21756789,3986,-29.41,1.62,12,1.21,-623.00,11322.00,41486,20240611,-55.84,14066,20241209,30.24,19340,-5.27,20250121,15310,19.66,20250102,41850,-56.22,20240611,14190,29.11,20241209,3.57,N,036810,500,108 억,,922777,N,N,1366,N,00,N +20250207,150420,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18320,940,2,5.41,4541415130,252789,178.97,17260,18460,17100,22550,12170,17380,17965.24,4.24,0,23486,17873,17626,17173,16926,16473,17750,17050,109,5170,500,12510,10,1,21756789,3986,-29.41,1.62,12,1.16,-623.00,11322.00,41486,20240611,-55.84,14066,20241209,30.24,19340,-5.27,20250121,15310,19.66,20250102,41850,-56.22,20240611,14190,29.11,20241209,3.57,N,036810,500,108 억,,922777,N,N,1742,N,00,N +20250207,140419,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18150,770,2,4.43,3817573540,213139,150.90,17260,18350,17100,22550,12170,17380,17911.19,4.24,0,14518,17873,17626,17173,16926,16473,17750,17050,109,5170,500,12510,10,1,21756789,3949,-29.13,1.60,12,0.98,-623.00,11322.00,41486,20240611,-56.25,14066,20241209,29.03,19340,-6.15,20250121,15310,18.55,20250102,41850,-56.63,20240611,14190,27.91,20241209,3.57,N,036810,500,108 억,,922777,N,N,1742,N,00,N +20250207,130418,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18100,720,2,4.14,3394643910,189664,134.28,17260,18350,17100,22550,12170,17380,17898.20,4.24,0,4591,17873,17626,17173,16926,16473,17750,17050,109,5170,500,12510,10,1,21756789,3938,-29.05,1.60,12,0.87,-623.00,11322.00,41486,20240611,-56.37,14066,20241209,28.68,19340,-6.41,20250121,15310,18.22,20250102,41850,-56.75,20240611,14190,27.55,20241209,3.57,N,036810,500,108 억,,922777,N,N,1742,N,00,N +20250207,120418,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18210,830,2,4.78,3124782200,174790,123.75,17260,18350,17100,22550,12170,17380,17877.35,4.24,0,3830,17873,17626,17173,16926,16473,17750,17050,109,5170,500,12510,10,1,21756789,3962,-29.23,1.61,12,0.80,-623.00,11322.00,41486,20240611,-56.11,14066,20241209,29.46,19340,-5.84,20250121,15310,18.94,20250102,41850,-56.49,20240611,14190,28.33,20241209,3.57,N,036810,500,108 억,,922777,N,N,1742,N,00,N +20250207,110417,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18040,660,2,3.80,2549961880,143197,101.38,17260,18160,17100,22550,12170,17380,17807.37,4.24,0,-3294,17873,17626,17173,16926,16473,17750,17050,109,5170,500,12510,10,1,21756789,3925,-28.96,1.59,12,0.66,-623.00,11322.00,41486,20240611,-56.52,14066,20241209,28.25,19340,-6.72,20250121,15310,17.83,20250102,41850,-56.89,20240611,14190,27.13,20241209,3.57,N,036810,500,108 억,,922777,N,N,1742,N,00,N +20250207,100417,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17870,490,2,2.82,1907439540,107437,76.06,17260,18060,17100,22550,12170,17380,17754.03,4.24,0,-16190,17873,17626,17173,16926,16473,17750,17050,109,5170,500,12510,10,1,21756789,3888,-28.68,1.58,12,0.49,-623.00,11322.00,41486,20240611,-56.93,14066,20241209,27.04,19340,-7.60,20250121,15310,16.72,20250102,41850,-57.30,20240611,14190,25.93,20241209,3.57,N,036810,500,108 억,,922777,N,N,1742,N,00,N +20250207,090420,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17210,-170,5,-0.98,94251700,5470,3.87,17260,17350,17160,22550,12170,17380,17230.66,4.24,0,-2991,17873,17626,17173,16926,16473,17750,17050,109,5170,500,12510,10,1,21756789,3744,-27.62,1.52,12,0.03,-623.00,11322.00,41486,20240611,-58.52,14066,20241209,22.35,19340,-11.01,20250121,15310,12.41,20250102,41850,-58.88,20240611,14190,21.28,20241209,3.57,N,036810,500,108 억,,922777,N,N,1742,N,00,N 20250206,160410,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17380,640,2,3.82,2396549370,140944,124.02,16890,17420,16720,21750,11720,16740,17002.73,3.92,0,26495,17506,17122,16866,16482,16226,17315,16675,109,5010,500,12050,10,1,21756789,3781,-27.90,1.54,12,0.65,-623.00,11322.00,41486,20240611,-58.11,14066,20241209,23.56,19340,-10.13,20250121,15310,13.52,20250102,41850,-58.47,20240611,14190,22.48,20241209,3.57,N,036810,500,108 억,,852056,N,N,1742,N,00,N 20250206,150411,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17240,500,2,2.99,2032976140,119973,105.56,16890,17320,16720,21750,11720,16740,16945.28,3.92,0,15855,17506,17122,16866,16482,16226,17315,16675,109,5010,500,12050,10,1,21756789,3751,-27.67,1.52,12,0.55,-623.00,11322.00,41486,20240611,-58.44,14066,20241209,22.57,19340,-10.86,20250121,15310,12.61,20250102,41850,-58.81,20240611,14190,21.49,20241209,3.57,N,036810,500,108 억,,852056,N,N,1155,N,00,N 20250206,140413,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16980,240,2,1.43,1466389610,86924,76.48,16890,17160,16720,21750,11720,16740,16869.79,3.92,0,6502,17506,17122,16866,16482,16226,17315,16675,109,5010,500,12050,10,1,21756789,3694,-27.26,1.50,12,0.40,-623.00,11322.00,41486,20240611,-59.07,14066,20241209,20.72,19340,-12.20,20250121,15310,10.91,20250102,41850,-59.43,20240611,14190,19.66,20241209,3.57,N,036810,500,108 억,,852056,N,N,1155,N,00,N diff --git a/036830/price/prices-20250201.csv b/036830/price/prices-20250201.csv index e694027679ff..d4c027000453 100644 --- a/036830/price/prices-20250201.csv +++ b/036830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160419,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,33300,150,2,0.45,1933982550,58035,139.04,33000,34050,32500,43050,23250,33150,33324.44,4.40,0,2932,33983,33566,33083,32666,32183,33325,32425,105,9900,500,23200,50,1,20964056,6981,7.67,0.56,12,0.28,4342.00,59491.00,93200,20240610,-64.27,31750,20250203,4.88,40050,-16.85,20250109,31750,4.88,20250203,93200,-64.27,20240610,31750,4.88,20250203,1.25,N,036830,500,104 억,,923028,N,N,355,N,00,N +20250207,150421,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,33350,200,2,0.60,1798852600,53982,129.33,33000,34050,32500,43050,23250,33150,33323.19,4.40,0,3783,33983,33566,33083,32666,32183,33325,32425,105,9900,500,23200,50,1,20964056,6992,7.68,0.56,12,0.26,4342.00,59491.00,93200,20240610,-64.22,31750,20250203,5.04,40050,-16.73,20250109,31750,5.04,20250203,93200,-64.22,20240610,31750,5.04,20250203,1.25,N,036830,500,104 억,,923028,N,N,200,N,00,N +20250207,140419,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,33400,250,2,0.75,1571675000,47187,113.05,33000,34050,32500,43050,23250,33150,33307.37,4.40,0,3347,33983,33566,33083,32666,32183,33325,32425,105,9900,500,23200,50,1,20964056,7002,7.69,0.56,12,0.23,4342.00,59491.00,93200,20240610,-64.16,31750,20250203,5.20,40050,-16.60,20250109,31750,5.20,20250203,93200,-64.16,20240610,31750,5.20,20250203,1.25,N,036830,500,104 억,,923028,N,N,200,N,00,N +20250207,130419,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,33300,150,2,0.45,1400990700,42055,100.76,33000,34050,32500,43050,23250,33150,33313.30,4.40,0,4263,33983,33566,33083,32666,32183,33325,32425,105,9900,500,23200,50,1,20964056,6981,7.67,0.56,12,0.20,4342.00,59491.00,93200,20240610,-64.27,31750,20250203,4.88,40050,-16.85,20250109,31750,4.88,20250203,93200,-64.27,20240610,31750,4.88,20250203,1.25,N,036830,500,104 억,,923028,N,N,200,N,00,N +20250207,120418,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,33250,100,2,0.30,1195726150,35879,85.96,33000,34050,32500,43050,23250,33150,33326.63,4.40,0,620,33983,33566,33083,32666,32183,33325,32425,105,9900,500,23200,50,1,20964056,6971,7.66,0.56,12,0.17,4342.00,59491.00,93200,20240610,-64.32,31750,20250203,4.72,40050,-16.98,20250109,31750,4.72,20250203,93200,-64.32,20240610,31750,4.72,20250203,1.25,N,036830,500,104 억,,923028,N,N,200,N,00,N +20250207,110417,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,33200,50,2,0.15,1042607150,31260,74.89,33000,34050,32500,43050,23250,33150,33352.76,4.40,0,259,33983,33566,33083,32666,32183,33325,32425,105,9900,500,23200,50,1,20964056,6960,7.65,0.56,12,0.15,4342.00,59491.00,93200,20240610,-64.38,31750,20250203,4.57,40050,-17.10,20250109,31750,4.57,20250203,93200,-64.38,20240610,31750,4.57,20250203,1.25,N,036830,500,104 억,,923028,N,N,200,N,00,N +20250207,100418,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,33100,-50,5,-0.15,870383250,26063,62.44,33000,34050,32500,43050,23250,33150,33395.36,4.40,0,1152,33983,33566,33083,32666,32183,33325,32425,105,9900,500,23200,50,1,20964056,6939,7.62,0.56,12,0.12,4342.00,59491.00,93200,20240610,-64.48,31750,20250203,4.25,40050,-17.35,20250109,31750,4.25,20250203,93200,-64.48,20240610,31750,4.25,20250203,1.25,N,036830,500,104 억,,923028,N,N,200,N,00,N +20250207,090420,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32700,-450,5,-1.36,74776400,2279,5.46,33000,33100,32600,43050,23250,33150,32811.06,4.40,0,-1708,33983,33566,33083,32666,32183,33325,32425,105,9900,500,23200,50,1,20964056,6855,7.53,0.55,12,0.01,4342.00,59491.00,93200,20240610,-64.91,31750,20250203,2.99,40050,-18.35,20250109,31750,2.99,20250203,93200,-64.91,20240610,31750,2.99,20250203,1.25,N,036830,500,104 억,,923028,N,N,200,N,00,N 20250206,160410,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,33150,-50,5,-0.15,1360780550,41404,114.01,33250,33500,32600,43150,23250,33200,32865.03,4.39,0,2358,34133,33666,32983,32516,31833,33900,32750,105,9950,500,23240,50,1,20964056,6950,7.63,0.56,12,0.20,4342.00,59491.00,93200,20240610,-64.43,31750,20250203,4.41,40050,-17.23,20250109,31750,4.41,20250203,93200,-64.43,20240610,31750,4.41,20250203,1.27,N,036830,500,104 억,,919772,N,N,200,N,00,N 20250206,150411,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32900,-300,5,-0.90,1125675150,34268,94.36,33250,33500,32600,43150,23250,33200,32849.16,4.39,0,195,34133,33666,32983,32516,31833,33900,32750,105,9950,500,23240,50,1,20964056,6897,7.58,0.55,12,0.16,4342.00,59491.00,93200,20240610,-64.70,31750,20250203,3.62,40050,-17.85,20250109,31750,3.62,20250203,93200,-64.70,20240610,31750,3.62,20250203,1.27,N,036830,500,104 억,,919772,N,N,454,N,00,N 20250206,140413,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32850,-350,5,-1.05,852451250,25936,71.42,33250,33500,32600,43150,23250,33200,32867.49,4.39,0,-2548,34133,33666,32983,32516,31833,33900,32750,105,9950,500,23240,50,1,20964056,6887,7.57,0.55,12,0.12,4342.00,59491.00,93200,20240610,-64.75,31750,20250203,3.46,40050,-17.98,20250109,31750,3.46,20250203,93200,-64.75,20240610,31750,3.46,20250203,1.27,N,036830,500,104 억,,919772,N,N,454,N,00,N diff --git a/036890/price/prices-20250201.csv b/036890/price/prices-20250201.csv index a3aa419b8ea8..2dacd08e6e11 100644 --- a/036890/price/prices-20250201.csv +++ b/036890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160419,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9920,420,2,4.42,4363404150,445726,104.86,9430,10000,9430,12350,6650,9500,9789.23,4.87,0,70402,9980,9740,9550,9310,9120,9860,9430,112,2850,500,7030,10,1,22482268,2230,7.85,0.90,12,1.98,1264.00,11023.00,10750,20240401,-7.72,7400,20240805,34.05,10490,-5.43,20250124,8690,14.15,20250102,10750,-7.72,20240401,7400,34.05,20240805,2.87,N,036890,500,112 억,,1094056,N,N,20,N,00,N +20250207,150421,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9860,360,2,3.79,4225875040,431797,101.58,9430,10000,9430,12350,6650,9500,9786.78,4.87,0,67580,9980,9740,9550,9310,9120,9860,9430,112,2850,500,7030,10,1,22482268,2217,7.80,0.89,12,1.92,1264.00,11023.00,10750,20240401,-8.28,7400,20240805,33.24,10490,-6.01,20250124,8690,13.46,20250102,10750,-8.28,20240401,7400,33.24,20240805,2.87,N,036890,500,112 억,,1094056,N,N,26,N,00,N +20250207,140419,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9800,300,2,3.16,3229886180,331452,77.98,9430,9930,9430,12350,6650,9500,9744.73,4.87,0,43780,9980,9740,9550,9310,9120,9860,9430,112,2850,500,7030,10,1,22482268,2203,7.75,0.89,12,1.47,1264.00,11023.00,10750,20240401,-8.84,7400,20240805,32.43,10490,-6.58,20250124,8690,12.77,20250102,10750,-8.84,20240401,7400,32.43,20240805,2.87,N,036890,500,112 억,,1094056,N,N,26,N,00,N +20250207,130419,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9900,400,2,4.21,2655400160,273245,64.28,9430,9930,9430,12350,6650,9500,9718.09,4.87,0,46605,9980,9740,9550,9310,9120,9860,9430,112,2850,500,7030,10,1,22482268,2226,7.83,0.90,12,1.22,1264.00,11023.00,10750,20240401,-7.91,7400,20240805,33.78,10490,-5.62,20250124,8690,13.92,20250102,10750,-7.91,20240401,7400,33.78,20240805,2.87,N,036890,500,112 억,,1094056,N,N,26,N,00,N +20250207,120419,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9700,200,2,2.11,2228541410,229912,54.09,9430,9800,9430,12350,6650,9500,9693.10,4.87,0,34728,9980,9740,9550,9310,9120,9860,9430,112,2850,500,7030,10,1,22482268,2181,7.67,0.88,12,1.02,1264.00,11023.00,10750,20240401,-9.77,7400,20240805,31.08,10490,-7.53,20250124,8690,11.62,20250102,10750,-9.77,20240401,7400,31.08,20240805,2.87,N,036890,500,112 억,,1094056,N,N,26,N,00,N +20250207,110418,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9750,250,2,2.63,1999805390,206384,48.55,9430,9800,9430,12350,6650,9500,9689.82,4.87,0,39378,9980,9740,9550,9310,9120,9860,9430,112,2850,500,7030,10,1,22482268,2192,7.71,0.88,12,0.92,1264.00,11023.00,10750,20240401,-9.30,7400,20240805,31.76,10490,-7.05,20250124,8690,12.20,20250102,10750,-9.30,20240401,7400,31.76,20240805,2.87,N,036890,500,112 억,,1094056,N,N,26,N,00,N +20250207,100418,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9680,180,2,1.89,1446115550,149576,35.19,9430,9770,9430,12350,6650,9500,9668.20,4.87,0,32598,9980,9740,9550,9310,9120,9860,9430,112,2850,500,7030,10,1,22482268,2176,7.66,0.88,12,0.67,1264.00,11023.00,10750,20240401,-9.95,7400,20240805,30.81,10490,-7.72,20250124,8690,11.39,20250102,10750,-9.95,20240401,7400,30.81,20240805,2.87,N,036890,500,112 억,,1094056,N,N,26,N,00,N +20250207,090421,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9520,20,2,0.21,139656690,14734,3.47,9430,9530,9430,12350,6650,9500,9478.40,4.87,0,6178,9980,9740,9550,9310,9120,9860,9430,112,2850,500,7030,10,1,22482268,2140,7.53,0.86,12,0.07,1264.00,11023.00,10750,20240401,-11.44,7400,20240805,28.65,10490,-9.25,20250124,8690,9.55,20250102,10750,-11.44,20240401,7400,28.65,20240805,2.87,N,036890,500,112 억,,1094056,N,N,26,N,00,N 20250206,160410,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9500,320,2,3.49,4039663690,423064,402.86,9400,9790,9360,11930,6430,9180,9548.61,4.75,0,26533,9413,9296,9193,9076,8973,9245,9025,112,2750,500,6790,10,1,22482268,2136,7.52,0.86,12,1.88,1264.00,11023.00,10750,20240401,-11.63,7400,20240805,28.38,10490,-9.44,20250124,8690,9.32,20250102,10750,-11.63,20240401,7400,28.38,20240805,2.76,N,036890,500,112 억,,1067572,N,N,26,N,00,N 20250206,150411,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9490,310,2,3.38,3906096000,409004,389.47,9400,9790,9360,11930,6430,9180,9550.26,4.75,0,30552,9413,9296,9193,9076,8973,9245,9025,112,2750,500,6790,10,1,22482268,2134,7.51,0.86,12,1.82,1264.00,11023.00,10750,20240401,-11.72,7400,20240805,28.24,10490,-9.53,20250124,8690,9.21,20250102,10750,-11.72,20240401,7400,28.24,20240805,2.76,N,036890,500,112 억,,1067572,N,N,21,N,00,N 20250206,140413,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9500,320,2,3.49,3640438610,380955,362.76,9400,9790,9360,11930,6430,9180,9556.09,4.75,0,25213,9413,9296,9193,9076,8973,9245,9025,112,2750,500,6790,10,1,22482268,2136,7.52,0.86,12,1.69,1264.00,11023.00,10750,20240401,-11.63,7400,20240805,28.38,10490,-9.44,20250124,8690,9.32,20250102,10750,-11.63,20240401,7400,28.38,20240805,2.76,N,036890,500,112 억,,1067572,N,N,21,N,00,N diff --git a/036930/price/prices-20250201.csv b/036930/price/prices-20250201.csv index 148752d53cbc..0ba10fd2158c 100644 --- a/036930/price/prices-20250201.csv +++ b/036930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160419,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31800,50,2,0.16,12360388050,388721,76.65,32300,32300,31450,41250,22250,31750,31797.57,17.36,0,-64620,32950,32350,31250,30650,29550,32650,30950,241,9500,500,22860,50,1,47268321,15031,45.11,2.89,12,0.82,705.00,11017.00,41450,20240408,-23.28,22050,20240909,44.22,35600,-10.67,20250116,28750,10.61,20250102,41450,-23.28,20240408,22050,44.22,20240909,1.89,N,036930,500,241 억,,8205491,N,N,9366,N,00,N +20250207,150421,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31800,50,2,0.16,11345605550,356860,70.37,32300,32300,31450,41250,22250,31750,31792.88,17.36,0,-68263,32950,32350,31250,30650,29550,32650,30950,241,9500,500,22860,50,1,47268321,15031,45.11,2.89,12,0.75,705.00,11017.00,41450,20240408,-23.28,22050,20240909,44.22,35600,-10.67,20250116,28750,10.61,20250102,41450,-23.28,20240408,22050,44.22,20240909,1.89,N,036930,500,241 억,,8205491,N,N,4484,N,00,N +20250207,140419,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31500,-250,5,-0.79,9908466100,311408,61.40,32300,32300,31500,41250,22250,31750,31818.28,17.36,0,-65731,32950,32350,31250,30650,29550,32650,30950,241,9500,500,22860,50,1,47268321,14890,44.68,2.86,12,0.66,705.00,11017.00,41450,20240408,-24.00,22050,20240909,42.86,35600,-11.52,20250116,28750,9.57,20250102,41450,-24.00,20240408,22050,42.86,20240909,1.89,N,036930,500,241 억,,8205491,N,N,4484,N,00,N +20250207,130419,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31750,0,3,0.00,8515950450,267371,52.72,32300,32300,31600,41250,22250,31750,31850.69,17.36,0,-58549,32950,32350,31250,30650,29550,32650,30950,241,9500,500,22860,50,1,47268321,15008,45.04,2.88,12,0.57,705.00,11017.00,41450,20240408,-23.40,22050,20240909,43.99,35600,-10.81,20250116,28750,10.43,20250102,41450,-23.40,20240408,22050,43.99,20240909,1.89,N,036930,500,241 억,,8205491,N,N,4484,N,00,N +20250207,120419,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31850,100,2,0.31,7590935700,238279,46.98,32300,32300,31600,41250,22250,31750,31857.34,17.36,0,-50491,32950,32350,31250,30650,29550,32650,30950,241,9500,500,22860,50,1,47268321,15055,45.18,2.89,12,0.50,705.00,11017.00,41450,20240408,-23.16,22050,20240909,44.44,35600,-10.53,20250116,28750,10.78,20250102,41450,-23.16,20240408,22050,44.44,20240909,1.89,N,036930,500,241 억,,8205491,N,N,4484,N,00,N +20250207,110418,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31750,0,3,0.00,6467949450,202987,40.03,32300,32300,31600,41250,22250,31750,31863.86,17.36,0,-45322,32950,32350,31250,30650,29550,32650,30950,241,9500,500,22860,50,1,47268321,15008,45.04,2.88,12,0.43,705.00,11017.00,41450,20240408,-23.40,22050,20240909,43.99,35600,-10.81,20250116,28750,10.43,20250102,41450,-23.40,20240408,22050,43.99,20240909,1.89,N,036930,500,241 억,,8205491,N,N,4484,N,00,N +20250207,100418,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31900,150,2,0.47,4905359650,153742,30.32,32300,32300,31600,41250,22250,31750,31906.44,17.36,0,-42320,32950,32350,31250,30650,29550,32650,30950,241,9500,500,22860,50,1,47268321,15079,45.25,2.90,12,0.33,705.00,11017.00,41450,20240408,-23.04,22050,20240909,44.67,35600,-10.39,20250116,28750,10.96,20250102,41450,-23.04,20240408,22050,44.67,20240909,1.89,N,036930,500,241 억,,8205491,N,N,4484,N,00,N +20250207,090421,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31650,-100,5,-0.31,1719948500,53820,10.61,32300,32300,31600,41250,22250,31750,31957.42,17.36,0,-27022,32950,32350,31250,30650,29550,32650,30950,241,9500,500,22860,50,1,47268321,14960,44.89,2.87,12,0.11,705.00,11017.00,41450,20240408,-23.64,22050,20240909,43.54,35600,-11.10,20250116,28750,10.09,20250102,41450,-23.64,20240408,22050,43.54,20240909,1.89,N,036930,500,241 억,,8205491,N,N,4484,N,00,N 20250206,160410,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31750,1800,2,6.01,15253009850,492770,142.70,30600,31850,30150,38900,21000,29950,30947.96,17.39,0,19937,30483,30216,29733,29466,28983,30350,29600,241,8950,500,21560,50,1,47268321,15008,45.04,2.88,12,1.04,705.00,11017.00,41450,20240408,-23.40,22050,20240909,43.99,35600,-10.81,20250116,28750,10.43,20250102,41450,-23.40,20240408,22050,43.99,20240909,1.85,N,036930,500,241 억,,8218858,N,N,4465,N,00,N 20250206,150412,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31050,1100,2,3.67,10244214250,334159,96.77,30600,31050,30150,38900,21000,29950,30656.71,17.39,0,18760,30483,30216,29733,29466,28983,30350,29600,241,8950,500,21560,50,1,47268321,14677,44.04,2.82,12,0.71,705.00,11017.00,41450,20240408,-25.09,22050,20240909,40.82,35600,-12.78,20250116,28750,8.00,20250102,41450,-25.09,20240408,22050,40.82,20240909,1.85,N,036930,500,241 억,,8218858,N,N,3564,N,00,N 20250206,140414,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,30900,950,2,3.17,8405683000,274545,79.51,30600,31050,30150,38900,21000,29950,30616.78,17.39,0,14503,30483,30216,29733,29466,28983,30350,29600,241,8950,500,21560,50,1,47268321,14606,43.83,2.80,12,0.58,705.00,11017.00,41450,20240408,-25.45,22050,20240909,40.14,35600,-13.20,20250116,28750,7.48,20250102,41450,-25.45,20240408,22050,40.14,20240909,1.85,N,036930,500,241 억,,8218858,N,N,3564,N,00,N diff --git a/037030/price/prices-20250201.csv b/037030/price/prices-20250201.csv index 085e7df73fb4..c2ac33388151 100644 --- a/037030/price/prices-20250201.csv +++ b/037030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2300,15,2,0.66,91321780,40083,100.79,2280,2300,2255,2970,1600,2285,2278.32,0.44,0,-3343,2311,2297,2276,2262,2241,2305,2270,219,685,1000,1550,5,1,21878974,503,-230.00,0.51,12,0.18,-10.00,4549.00,3375,20240219,-31.85,1950,20241210,17.95,2405,-4.37,20250106,2200,4.55,20250203,3375,-31.85,20240219,1950,17.95,20241210,2.30,N,037030,1000,218 억,,97270,N,N,0,N,00,N +20250207,150421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2300,15,2,0.66,79909145,35105,88.28,2280,2300,2255,2970,1600,2285,2276.29,0.44,0,-3054,2311,2297,2276,2262,2241,2305,2270,219,685,1000,1550,5,1,21878974,503,-230.00,0.51,12,0.16,-10.00,4549.00,3375,20240219,-31.85,1950,20241210,17.95,2405,-4.37,20250106,2200,4.55,20250203,3375,-31.85,20240219,1950,17.95,20241210,2.30,N,037030,1000,218 억,,97270,N,N,0,N,00,N +20250207,140420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,-5,5,-0.22,64519350,28379,71.36,2280,2285,2255,2970,1600,2285,2273.49,0.44,0,-3032,2311,2297,2276,2262,2241,2305,2270,219,685,1000,1550,5,1,21878974,499,-228.00,0.50,12,0.13,-10.00,4549.00,3375,20240219,-32.44,1950,20241210,16.92,2405,-5.20,20250106,2200,3.64,20250203,3375,-32.44,20240219,1950,16.92,20241210,2.30,N,037030,1000,218 억,,97270,N,N,0,N,00,N +20250207,130419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,-5,5,-0.22,60510770,26617,66.93,2280,2285,2255,2970,1600,2285,2273.39,0.44,0,-3032,2311,2297,2276,2262,2241,2305,2270,219,685,1000,1550,5,1,21878974,499,-228.00,0.50,12,0.12,-10.00,4549.00,3375,20240219,-32.44,1950,20241210,16.92,2405,-5.20,20250106,2200,3.64,20250203,3375,-32.44,20240219,1950,16.92,20241210,2.30,N,037030,1000,218 억,,97270,N,N,0,N,00,N +20250207,120419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,-20,5,-0.88,54010800,23752,59.73,2280,2285,2255,2970,1600,2285,2273.95,0.44,0,-3121,2311,2297,2276,2262,2241,2305,2270,219,685,1000,1550,5,1,21878974,496,-226.50,0.50,12,0.11,-10.00,4549.00,3375,20240219,-32.89,1950,20241210,16.15,2405,-5.82,20250106,2200,2.95,20250203,3375,-32.89,20240219,1950,16.15,20241210,2.30,N,037030,1000,218 억,,97270,N,N,0,N,00,N +20250207,110418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2255,-30,5,-1.31,44881945,19733,49.62,2280,2285,2255,2970,1600,2285,2274.46,0.44,0,-3173,2311,2297,2276,2262,2241,2305,2270,219,685,1000,1550,5,1,21878974,493,-225.50,0.50,12,0.09,-10.00,4549.00,3375,20240219,-33.19,1950,20241210,15.64,2405,-6.24,20250106,2200,2.50,20250203,3375,-33.19,20240219,1950,15.64,20241210,2.30,N,037030,1000,218 억,,97270,N,N,0,N,00,N +20250207,100418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2275,-10,5,-0.44,26240890,11521,28.97,2280,2285,2265,2970,1600,2285,2277.66,0.44,0,-2988,2311,2297,2276,2262,2241,2305,2270,219,685,1000,1550,5,1,21878974,498,-227.50,0.50,12,0.05,-10.00,4549.00,3375,20240219,-32.59,1950,20241210,16.67,2405,-5.41,20250106,2200,3.41,20250203,3375,-32.59,20240219,1950,16.67,20241210,2.30,N,037030,1000,218 억,,97270,N,N,0,N,00,N +20250207,090421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,0,3,0.00,17141445,7520,18.91,2280,2285,2270,2970,1600,2285,2279.45,0.44,0,-3735,2311,2297,2276,2262,2241,2305,2270,219,685,1000,1550,5,1,21878974,500,-228.50,0.50,12,0.03,-10.00,4549.00,3375,20240219,-32.30,1950,20241210,17.18,2405,-4.99,20250106,2200,3.86,20250203,3375,-32.30,20240219,1950,17.18,20241210,2.30,N,037030,1000,218 억,,97270,N,N,0,N,00,N 20250206,160411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,15,2,0.66,90207115,39700,76.33,2280,2290,2255,2950,1590,2270,2272.24,0.43,0,2947,2296,2282,2261,2247,2226,2290,2255,219,680,1000,1540,5,1,21878974,500,-228.50,0.50,12,0.18,-10.00,4549.00,3375,20240219,-32.30,1950,20241210,17.18,2405,-4.99,20250106,2200,3.86,20250203,3375,-32.30,20240219,1950,17.18,20241210,2.25,N,037030,1000,218 억,,94321,N,N,0,N,00,N 20250206,150412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,15,2,0.66,88038500,38750,74.50,2280,2290,2255,2950,1590,2270,2271.98,0.43,0,3189,2296,2282,2261,2247,2226,2290,2255,219,680,1000,1540,5,1,21878974,500,-228.50,0.50,12,0.18,-10.00,4549.00,3375,20240219,-32.30,1950,20241210,17.18,2405,-4.99,20250106,2200,3.86,20250203,3375,-32.30,20240219,1950,17.18,20241210,2.25,N,037030,1000,218 억,,94321,N,N,0,N,00,N 20250206,140414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,10,2,0.44,68955820,30342,58.34,2280,2285,2255,2950,1590,2270,2272.65,0.43,0,360,2296,2282,2261,2247,2226,2290,2255,219,680,1000,1540,5,1,21878974,499,-228.00,0.50,12,0.14,-10.00,4549.00,3375,20240219,-32.44,1950,20241210,16.92,2405,-5.20,20250106,2200,3.64,20250203,3375,-32.44,20240219,1950,16.92,20241210,2.25,N,037030,1000,218 억,,94321,N,N,0,N,00,N diff --git a/037070/price/prices-20250201.csv b/037070/price/prices-20250201.csv index 1b90b9b175a8..68f9f65aa387 100644 --- a/037070/price/prices-20250201.csv +++ b/037070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,-80,5,-1.55,60184890,11744,121.32,5170,5220,5080,6720,3620,5170,5124.78,0.68,0,-1156,5323,5246,5153,5076,4983,5200,5030,100,1550,500,3720,10,1,20000000,1018,130.51,0.99,12,0.06,39.00,5160.00,12130,20240624,-58.04,4440,20241209,14.64,5710,-10.86,20250113,4600,10.65,20250102,12130,-58.04,20240624,4440,14.64,20241209,1.55,N,037070,500,100 억,,136028,N,N,0,N,00,N +20250207,150422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,-50,5,-0.97,47635850,9280,95.87,5170,5220,5080,6720,3620,5170,5133.17,0.68,0,-862,5323,5246,5153,5076,4983,5200,5030,100,1550,500,3720,10,1,20000000,1024,131.28,0.99,12,0.05,39.00,5160.00,12130,20240624,-57.79,4440,20241209,15.32,5710,-10.33,20250113,4600,11.30,20250102,12130,-57.79,20240624,4440,15.32,20241209,1.55,N,037070,500,100 억,,136028,N,N,0,N,00,N +20250207,140420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,-30,5,-0.58,27794590,5397,55.75,5170,5220,5120,6720,3620,5170,5150.01,0.68,0,-1119,5323,5246,5153,5076,4983,5200,5030,100,1550,500,3720,10,1,20000000,1028,131.79,1.00,12,0.03,39.00,5160.00,12130,20240624,-57.63,4440,20241209,15.77,5710,-9.98,20250113,4600,11.74,20250102,12130,-57.63,20240624,4440,15.77,20241209,1.55,N,037070,500,100 억,,136028,N,N,0,N,00,N +20250207,130420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,-30,5,-0.58,22049050,4278,44.19,5170,5220,5130,6720,3620,5170,5154.06,0.68,0,-905,5323,5246,5153,5076,4983,5200,5030,100,1550,500,3720,10,1,20000000,1028,131.79,1.00,12,0.02,39.00,5160.00,12130,20240624,-57.63,4440,20241209,15.77,5710,-9.98,20250113,4600,11.74,20250102,12130,-57.63,20240624,4440,15.77,20241209,1.55,N,037070,500,100 억,,136028,N,N,0,N,00,N +20250207,120419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,0,3,0.00,18305040,3550,36.67,5170,5220,5140,6720,3620,5170,5156.35,0.68,0,-238,5323,5246,5153,5076,4983,5200,5030,100,1550,500,3720,10,1,20000000,1034,132.56,1.00,12,0.02,39.00,5160.00,12130,20240624,-57.38,4440,20241209,16.44,5710,-9.46,20250113,4600,12.39,20250102,12130,-57.38,20240624,4440,16.44,20241209,1.55,N,037070,500,100 억,,136028,N,N,0,N,00,N +20250207,110418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,-20,5,-0.39,12927820,2507,25.90,5170,5220,5140,6720,3620,5170,5156.69,0.68,0,-159,5323,5246,5153,5076,4983,5200,5030,100,1550,500,3720,10,1,20000000,1030,132.05,1.00,12,0.01,39.00,5160.00,12130,20240624,-57.54,4440,20241209,15.99,5710,-9.81,20250113,4600,11.96,20250102,12130,-57.54,20240624,4440,15.99,20241209,1.55,N,037070,500,100 억,,136028,N,N,0,N,00,N +20250207,100419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,-10,5,-0.19,3810230,737,7.61,5170,5220,5160,6720,3620,5170,5169.92,0.68,0,1,5323,5246,5153,5076,4983,5200,5030,100,1550,500,3720,10,1,20000000,1032,132.31,1.00,12,0.00,39.00,5160.00,12130,20240624,-57.46,4440,20241209,16.22,5710,-9.63,20250113,4600,12.17,20250102,12130,-57.46,20240624,4440,16.22,20241209,1.55,N,037070,500,100 억,,136028,N,N,0,N,00,N +20250207,090421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,0,3,0.00,41360,8,0.08,5170,5170,5170,6720,3620,5170,5170.00,0.68,0,-8,5323,5246,5153,5076,4983,5200,5030,100,1550,500,3720,10,1,20000000,1034,132.56,1.00,12,0.00,39.00,5160.00,12130,20240624,-57.38,4440,20241209,16.44,5710,-9.46,20250113,4600,12.39,20250102,12130,-57.38,20240624,4440,16.44,20241209,1.55,N,037070,500,100 억,,136028,N,N,0,N,00,N 20250206,160411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,-20,5,-0.39,49800510,9649,60.92,5230,5230,5060,6740,3640,5190,5161.21,0.68,0,882,5276,5232,5186,5142,5096,5255,5165,100,1550,500,3730,10,1,20000000,1034,132.56,1.00,12,0.05,39.00,5160.00,12130,20240624,-57.38,4440,20241209,16.44,5710,-9.46,20250113,4600,12.39,20250102,12130,-57.38,20240624,4440,16.44,20241209,1.56,N,037070,500,100 억,,135146,N,N,0,N,00,N 20250206,150412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,-20,5,-0.39,48102980,9320,58.84,5230,5230,5060,6740,3640,5190,5161.26,0.68,0,766,5276,5232,5186,5142,5096,5255,5165,100,1550,500,3730,10,1,20000000,1034,132.56,1.00,12,0.05,39.00,5160.00,12130,20240624,-57.38,4440,20241209,16.44,5710,-9.46,20250113,4600,12.39,20250102,12130,-57.38,20240624,4440,16.44,20241209,1.56,N,037070,500,100 억,,135146,N,N,0,N,00,N 20250206,140414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,-40,5,-0.77,40004450,7750,48.93,5230,5230,5060,6740,3640,5190,5161.86,0.68,0,-51,5276,5232,5186,5142,5096,5255,5165,100,1550,500,3730,10,1,20000000,1030,132.05,1.00,12,0.04,39.00,5160.00,12130,20240624,-57.54,4440,20241209,15.99,5710,-9.81,20250113,4600,11.96,20250102,12130,-57.54,20240624,4440,15.99,20241209,1.56,N,037070,500,100 억,,135146,N,N,0,N,00,N diff --git a/037230/price/prices-20250201.csv b/037230/price/prices-20250201.csv index 6e44940a384f..b2d721c7d1ab 100644 --- a/037230/price/prices-20250201.csv +++ b/037230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160420,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1700,-15,5,-0.87,3675940,2156,25.52,1725,1725,1680,2225,1201,1715,1705.02,0.05,0,-34,1764,1739,1710,1685,1656,1752,1698,149,510,500,1230,1,1,29800327,507,12.41,0.47,12,0.01,137.00,3618.00,2230,20240618,-23.77,1582,20241210,7.46,1812,-6.18,20250109,1627,4.49,20250203,2230,-23.77,20240618,1582,7.46,20241210,0.33,N,037230,500,149 억,,15820,N,N,0,N,00,N +20250207,150422,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1711,-4,5,-0.23,3454940,2026,23.98,1725,1725,1680,2225,1201,1715,1705.30,0.05,0,-8,1764,1739,1710,1685,1656,1752,1698,149,510,500,1230,1,1,29800327,510,12.49,0.47,12,0.01,137.00,3618.00,2230,20240618,-23.27,1582,20241210,8.15,1812,-5.57,20250109,1627,5.16,20250203,2230,-23.27,20240618,1582,8.15,20241210,0.33,N,037230,500,149 억,,15820,N,N,0,N,00,N +20250207,140420,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1711,-4,5,-0.23,3451518,2024,23.96,1725,1725,1680,2225,1201,1715,1705.30,0.05,0,-8,1764,1739,1710,1685,1656,1752,1698,149,510,500,1230,1,1,29800327,510,12.49,0.47,12,0.01,137.00,3618.00,2230,20240618,-23.27,1582,20241210,8.15,1812,-5.57,20250109,1627,5.16,20250203,2230,-23.27,20240618,1582,8.15,20241210,0.33,N,037230,500,149 억,,15820,N,N,0,N,00,N +20250207,130420,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1710,-5,5,-0.29,3218138,1887,22.34,1725,1725,1680,2225,1201,1715,1705.43,0.05,0,55,1764,1739,1710,1685,1656,1752,1698,149,510,500,1230,1,1,29800327,510,12.48,0.47,12,0.01,137.00,3618.00,2230,20240618,-23.32,1582,20241210,8.09,1812,-5.63,20250109,1627,5.10,20250203,2230,-23.32,20240618,1582,8.09,20241210,0.33,N,037230,500,149 억,,15820,N,N,0,N,00,N +20250207,120420,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1713,-2,5,-0.12,1287653,750,8.88,1725,1725,1711,2225,1201,1715,1716.87,0.05,0,-34,1764,1739,1710,1685,1656,1752,1698,149,510,500,1230,1,1,29800327,510,12.50,0.47,12,0.00,137.00,3618.00,2230,20240618,-23.18,1582,20241210,8.28,1812,-5.46,20250109,1627,5.29,20250203,2230,-23.18,20240618,1582,8.28,20241210,0.33,N,037230,500,149 억,,15820,N,N,0,N,00,N +20250207,110419,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1713,-2,5,-0.12,806736,469,5.55,1725,1725,1712,2225,1201,1715,1720.12,0.05,0,-13,1764,1739,1710,1685,1656,1752,1698,149,510,500,1230,1,1,29800327,510,12.50,0.47,12,0.00,137.00,3618.00,2230,20240618,-23.18,1582,20241210,8.28,1812,-5.46,20250109,1627,5.29,20250203,2230,-23.18,20240618,1582,8.28,20241210,0.33,N,037230,500,149 억,,15820,N,N,0,N,00,N +20250207,100419,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1725,10,2,0.58,436050,254,3.01,1725,1725,1715,2225,1201,1715,1716.73,0.05,0,-3,1764,1739,1710,1685,1656,1752,1698,149,510,500,1230,1,1,29800327,514,12.59,0.48,12,0.00,137.00,3618.00,2230,20240618,-22.65,1582,20241210,9.04,1812,-4.80,20250109,1627,6.02,20250203,2230,-22.65,20240618,1582,9.04,20241210,0.33,N,037230,500,149 억,,15820,N,N,0,N,00,N +20250207,090422,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1725,10,2,0.58,43125,25,0.30,1725,1725,1725,2225,1201,1715,1725.00,0.05,0,-3,1764,1739,1710,1685,1656,1752,1698,149,510,500,1230,1,1,29800327,514,12.59,0.48,12,0.00,137.00,3618.00,2230,20240618,-22.65,1582,20241210,9.04,1812,-4.80,20250109,1627,6.02,20250203,2230,-22.65,20240618,1582,9.04,20241210,0.33,N,037230,500,149 억,,15820,N,N,0,N,00,N 20250206,160411,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1715,26,2,1.54,14385899,8447,138.57,1700,1735,1681,2195,1183,1689,1703.08,0.05,0,312,1711,1699,1688,1676,1665,1694,1671,149,506,500,1210,1,1,29800327,511,12.52,0.47,12,0.03,137.00,3618.00,2230,20240618,-23.09,1582,20241210,8.41,1812,-5.35,20250109,1627,5.41,20250203,2230,-23.09,20240618,1582,8.41,20241210,0.33,N,037230,500,149 억,,15508,N,N,0,N,00,N 20250206,150412,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1712,23,2,1.36,13903991,8166,133.96,1700,1735,1681,2195,1183,1689,1702.67,0.05,0,503,1711,1699,1688,1676,1665,1694,1671,149,506,500,1210,1,1,29800327,510,12.50,0.47,12,0.03,137.00,3618.00,2230,20240618,-23.23,1582,20241210,8.22,1812,-5.52,20250109,1627,5.22,20250203,2230,-23.23,20240618,1582,8.22,20241210,0.33,N,037230,500,149 억,,15508,N,N,0,N,00,N 20250206,140414,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1708,19,2,1.12,8554191,5010,82.19,1700,1735,1696,2195,1183,1689,1707.42,0.05,0,76,1711,1699,1688,1676,1665,1694,1671,149,506,500,1210,1,1,29800327,509,12.47,0.47,12,0.02,137.00,3618.00,2230,20240618,-23.41,1582,20241210,7.96,1812,-5.74,20250109,1627,4.98,20250203,2230,-23.41,20240618,1582,7.96,20241210,0.33,N,037230,500,149 억,,15508,N,N,0,N,00,N diff --git a/037270/price/prices-20250201.csv b/037270/price/prices-20250201.csv index 5ac8b7ee326e..6859d4dfe403 100644 --- a/037270/price/prices-20250201.csv +++ b/037270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160420,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4220,-160,5,-3.65,5426874830,1274979,35.95,4360,4380,4180,5690,3070,4380,4256.21,3.35,0,-438238,4700,4540,4325,4165,3950,4620,4245,323,1310,500,2710,5,1,63429410,2677,12.41,1.65,12,2.01,340.00,2564.00,7130,20241028,-40.81,2345,20240909,79.96,4485,-5.91,20250206,3570,18.21,20250102,7130,-40.81,20241028,2345,79.96,20240909,1.89,N,037270,500,323 억,,2123890,N,N,1920,N,00,N +20250207,150422,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4210,-170,5,-3.88,5173143655,1214724,34.25,4360,4380,4180,5690,3070,4380,4258.38,3.35,0,-420947,4700,4540,4325,4165,3950,4620,4245,323,1310,500,2710,5,1,63429410,2670,12.38,1.64,12,1.92,340.00,2564.00,7130,20241028,-40.95,2345,20240909,79.53,4485,-6.13,20250206,3570,17.93,20250102,7130,-40.95,20241028,2345,79.53,20240909,1.89,N,037270,500,323 억,,2123890,N,N,1920,N,00,N +20250207,140420,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4215,-165,5,-3.77,4826765835,1132397,31.93,4360,4380,4180,5690,3070,4380,4262.10,3.35,0,-401904,4700,4540,4325,4165,3950,4620,4245,323,1310,500,2710,5,1,63429410,2674,12.40,1.64,12,1.79,340.00,2564.00,7130,20241028,-40.88,2345,20240909,79.74,4485,-6.02,20250206,3570,18.07,20250102,7130,-40.88,20241028,2345,79.74,20240909,1.89,N,037270,500,323 억,,2123890,N,N,1920,N,00,N +20250207,130420,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4225,-155,5,-3.54,4319854715,1011901,28.53,4360,4380,4215,5690,3070,4380,4268.70,3.35,0,-323269,4700,4540,4325,4165,3950,4620,4245,323,1310,500,2710,5,1,63429410,2680,12.43,1.65,12,1.60,340.00,2564.00,7130,20241028,-40.74,2345,20240909,80.17,4485,-5.80,20250206,3570,18.35,20250102,7130,-40.74,20241028,2345,80.17,20240909,1.89,N,037270,500,323 억,,2123890,N,N,1920,N,00,N +20250207,120420,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4230,-150,5,-3.42,3912090780,915413,25.81,4360,4380,4225,5690,3070,4380,4273.21,3.35,0,-290172,4700,4540,4325,4165,3950,4620,4245,323,1310,500,2710,5,1,63429410,2683,12.44,1.65,12,1.44,340.00,2564.00,7130,20241028,-40.67,2345,20240909,80.38,4485,-5.69,20250206,3570,18.49,20250102,7130,-40.67,20241028,2345,80.38,20240909,1.89,N,037270,500,323 억,,2123890,N,N,1920,N,00,N +20250207,110419,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4250,-130,5,-2.97,3439058275,803790,22.67,4360,4380,4225,5690,3070,4380,4278.15,3.35,0,-247055,4700,4540,4325,4165,3950,4620,4245,323,1310,500,2710,5,1,63429410,2696,12.50,1.66,12,1.27,340.00,2564.00,7130,20241028,-40.39,2345,20240909,81.24,4485,-5.24,20250206,3570,19.05,20250102,7130,-40.39,20241028,2345,81.24,20240909,1.89,N,037270,500,323 억,,2123890,N,N,1920,N,00,N +20250207,100419,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4265,-115,5,-2.63,2717393425,634466,17.89,4360,4380,4225,5690,3070,4380,4282.47,3.35,0,-236788,4700,4540,4325,4165,3950,4620,4245,323,1310,500,2710,5,1,63429410,2705,12.54,1.66,12,1.00,340.00,2564.00,7130,20241028,-40.18,2345,20240909,81.88,4485,-4.91,20250206,3570,19.47,20250102,7130,-40.18,20241028,2345,81.88,20240909,1.89,N,037270,500,323 억,,2123890,N,N,1920,N,00,N +20250207,090422,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4305,-75,5,-1.71,888382670,205316,5.79,4360,4380,4290,5690,3070,4380,4326.07,3.35,0,-95392,4700,4540,4325,4165,3950,4620,4245,323,1310,500,2710,5,1,63429410,2731,12.66,1.68,12,0.32,340.00,2564.00,7130,20241028,-39.62,2345,20240909,83.58,4485,-4.01,20250206,3570,20.59,20250102,7130,-39.62,20241028,2345,83.58,20240909,1.89,N,037270,500,323 억,,2123890,N,N,1920,N,00,N 20250206,160411,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4380,295,2,7.22,15185768175,3513081,551.43,4140,4485,4110,5310,2860,4085,4322.57,3.28,0,51185,4195,4140,4085,4030,3975,4167,4057,323,1225,500,2530,5,1,63429410,2778,12.88,1.71,12,5.54,340.00,2564.00,7130,20241028,-38.57,2345,20240909,86.78,4485,-2.34,20250206,3570,22.69,20250102,7130,-38.57,20241028,2345,86.78,20240909,1.93,N,037270,500,323 억,,2078449,N,N,1920,N,00,N 20250206,150413,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4355,270,2,6.61,14633244470,3386637,531.59,4140,4485,4110,5310,2860,4085,4320.88,3.28,0,29697,4195,4140,4085,4030,3975,4167,4057,323,1225,500,2530,5,1,63429410,2762,12.81,1.70,12,5.34,340.00,2564.00,7130,20241028,-38.92,2345,20240909,85.71,4485,-2.90,20250206,3570,21.99,20250102,7130,-38.92,20241028,2345,85.71,20240909,1.93,N,037270,500,323 억,,2078449,N,N,11092,N,00,N 20250206,140415,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4345,260,2,6.36,12936779435,2998447,470.65,4140,4485,4110,5310,2860,4085,4314.49,3.28,0,-53274,4195,4140,4085,4030,3975,4167,4057,323,1225,500,2530,5,1,63429410,2756,12.78,1.69,12,4.73,340.00,2564.00,7130,20241028,-39.06,2345,20240909,85.29,4485,-3.12,20250206,3570,21.71,20250102,7130,-39.06,20241028,2345,85.29,20240909,1.93,N,037270,500,323 억,,2078449,N,N,11092,N,00,N diff --git a/037330/price/prices-20250201.csv b/037330/price/prices-20250201.csv index d76cca21569e..a2aa84b32e5f 100644 --- a/037330/price/prices-20250201.csv +++ b/037330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1339,-10,5,-0.74,36686187,27349,93.90,1342,1358,1336,1753,945,1349,1341.41,3.40,0,-474,1393,1370,1357,1334,1321,1364,1328,219,404,500,860,1,1,43885224,588,3.68,0.29,12,0.06,364.00,4568.00,2850,20240215,-53.02,1300,20241209,3.00,1437,-6.82,20250103,1302,2.84,20250203,2850,-53.02,20240215,1300,3.00,20241209,1.27,N,037330,500,219 억,,1491935,N,N,0,N,00,N +20250207,150422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1344,-5,5,-0.37,34107072,25421,87.28,1342,1358,1336,1753,945,1349,1341.69,3.40,0,383,1393,1370,1357,1334,1321,1364,1328,219,404,500,860,1,1,43885224,590,3.69,0.29,12,0.06,364.00,4568.00,2850,20240215,-52.84,1300,20241209,3.38,1437,-6.47,20250103,1302,3.23,20250203,2850,-52.84,20240215,1300,3.38,20241209,1.27,N,037330,500,219 억,,1491935,N,N,0,N,00,N +20250207,140421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1343,-6,5,-0.44,29151540,21715,74.55,1342,1358,1336,1753,945,1349,1342.46,3.40,0,242,1393,1370,1357,1334,1321,1364,1328,219,404,500,860,1,1,43885224,589,3.69,0.29,12,0.05,364.00,4568.00,2850,20240215,-52.88,1300,20241209,3.31,1437,-6.54,20250103,1302,3.15,20250203,2850,-52.88,20240215,1300,3.31,20241209,1.27,N,037330,500,219 억,,1491935,N,N,0,N,00,N +20250207,130420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1350,1,2,0.07,19169900,14255,48.94,1342,1358,1339,1753,945,1349,1344.78,3.40,0,-63,1393,1370,1357,1334,1321,1364,1328,219,404,500,860,1,1,43885224,592,3.71,0.30,12,0.03,364.00,4568.00,2850,20240215,-52.63,1300,20241209,3.85,1437,-6.05,20250103,1302,3.69,20250203,2850,-52.63,20240215,1300,3.85,20241209,1.27,N,037330,500,219 억,,1491935,N,N,0,N,00,N +20250207,120420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1354,5,2,0.37,17595610,13083,44.92,1342,1358,1339,1753,945,1349,1344.92,3.40,0,-205,1393,1370,1357,1334,1321,1364,1328,219,404,500,860,1,1,43885224,594,3.72,0.30,12,0.03,364.00,4568.00,2850,20240215,-52.49,1300,20241209,4.15,1437,-5.78,20250103,1302,3.99,20250203,2850,-52.49,20240215,1300,4.15,20241209,1.27,N,037330,500,219 억,,1491935,N,N,0,N,00,N +20250207,110419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1354,5,2,0.37,17163543,12764,43.82,1342,1358,1339,1753,945,1349,1344.68,3.40,0,-205,1393,1370,1357,1334,1321,1364,1328,219,404,500,860,1,1,43885224,594,3.72,0.30,12,0.03,364.00,4568.00,2850,20240215,-52.49,1300,20241209,4.15,1437,-5.78,20250103,1302,3.99,20250203,2850,-52.49,20240215,1300,4.15,20241209,1.27,N,037330,500,219 억,,1491935,N,N,0,N,00,N +20250207,100420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1357,8,2,0.59,7160810,5316,18.25,1342,1358,1342,1753,945,1349,1347.03,3.40,0,-343,1393,1370,1357,1334,1321,1364,1328,219,404,500,860,1,1,43885224,596,3.73,0.30,12,0.01,364.00,4568.00,2850,20240215,-52.39,1300,20241209,4.38,1437,-5.57,20250103,1302,4.22,20250203,2850,-52.39,20240215,1300,4.38,20241209,1.27,N,037330,500,219 억,,1491935,N,N,0,N,00,N +20250207,090422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1348,-1,5,-0.07,2429238,1807,6.20,1342,1349,1342,1753,945,1349,1344.35,3.40,0,-238,1393,1370,1357,1334,1321,1364,1328,219,404,500,860,1,1,43885224,592,3.70,0.30,12,0.00,364.00,4568.00,2850,20240215,-52.70,1300,20241209,3.69,1437,-6.19,20250103,1302,3.53,20250203,2850,-52.70,20240215,1300,3.69,20241209,1.27,N,037330,500,219 억,,1491935,N,N,0,N,00,N 20250206,160412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1349,-20,5,-1.46,38692570,28585,29.85,1365,1380,1344,1779,959,1369,1353.60,3.40,0,-441,1423,1395,1367,1339,1311,1410,1354,219,410,500,870,1,1,43885224,592,3.71,0.30,12,0.07,364.00,4568.00,2850,20240215,-52.67,1300,20241209,3.77,1437,-6.12,20250103,1302,3.61,20250203,2850,-52.67,20240215,1300,3.77,20241209,1.29,N,037330,500,219 억,,1491842,N,N,0,N,00,N 20250206,150413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1349,-20,5,-1.46,34500583,25477,26.60,1365,1380,1344,1779,959,1369,1354.19,3.40,0,501,1423,1395,1367,1339,1311,1410,1354,219,410,500,870,1,1,43885224,592,3.71,0.30,12,0.06,364.00,4568.00,2850,20240215,-52.67,1300,20241209,3.77,1437,-6.12,20250103,1302,3.61,20250203,2850,-52.67,20240215,1300,3.77,20241209,1.29,N,037330,500,219 억,,1491842,N,N,0,N,00,N 20250206,140415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1362,-7,5,-0.51,16242813,11961,12.49,1365,1380,1347,1779,959,1369,1357.98,3.40,0,106,1423,1395,1367,1339,1311,1410,1354,219,410,500,870,1,1,43885224,598,3.74,0.30,12,0.03,364.00,4568.00,2850,20240215,-52.21,1300,20241209,4.77,1437,-5.22,20250103,1302,4.61,20250203,2850,-52.21,20240215,1300,4.77,20241209,1.29,N,037330,500,219 억,,1491842,N,N,0,N,00,N diff --git a/037350/price/prices-20250201.csv b/037350/price/prices-20250201.csv index 40028a197881..b3ccf81e538b 100644 --- a/037350/price/prices-20250201.csv +++ b/037350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160420,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4080,-60,5,-1.45,220551370,54087,46.09,4140,4150,4045,5380,2900,4140,4077.67,3.41,0,-36672,4206,4172,4106,4072,4006,4190,4090,77,1240,500,2980,5,1,15470000,631,15.81,0.24,12,0.35,258.00,17326.00,5950,20240822,-31.43,3465,20240805,17.75,5030,-18.89,20250107,3965,2.90,20250205,5950,-31.43,20240822,3465,17.75,20240805,3.86,N,037350,500,77 억,,527827,N,N,0,N,00,N +20250207,150423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4100,-40,5,-0.97,193772820,47520,40.49,4140,4150,4045,5380,2900,4140,4077.71,3.41,0,-33517,4206,4172,4106,4072,4006,4190,4090,77,1240,500,2980,5,1,15470000,634,15.89,0.24,12,0.31,258.00,17326.00,5950,20240822,-31.09,3465,20240805,18.33,5030,-18.49,20250107,3965,3.40,20250205,5950,-31.09,20240822,3465,18.33,20240805,3.86,N,037350,500,77 억,,527827,N,N,0,N,00,N +20250207,140421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4060,-80,5,-1.93,177621960,43553,37.11,4140,4150,4045,5380,2900,4140,4078.29,3.41,0,-29886,4206,4172,4106,4072,4006,4190,4090,77,1240,500,2980,5,1,15470000,628,15.74,0.23,12,0.28,258.00,17326.00,5950,20240822,-31.76,3465,20240805,17.17,5030,-19.28,20250107,3965,2.40,20250205,5950,-31.76,20240822,3465,17.17,20240805,3.86,N,037350,500,77 억,,527827,N,N,0,N,00,N +20250207,130421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4080,-60,5,-1.45,158782430,38904,33.15,4140,4150,4045,5380,2900,4140,4081.39,3.41,0,-25406,4206,4172,4106,4072,4006,4190,4090,77,1240,500,2980,5,1,15470000,631,15.81,0.24,12,0.25,258.00,17326.00,5950,20240822,-31.43,3465,20240805,17.75,5030,-18.89,20250107,3965,2.90,20250205,5950,-31.43,20240822,3465,17.75,20240805,3.86,N,037350,500,77 억,,527827,N,N,0,N,00,N +20250207,120420,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4065,-75,5,-1.81,126401845,30917,26.35,4140,4150,4050,5380,2900,4140,4088.43,3.41,0,-18400,4206,4172,4106,4072,4006,4190,4090,77,1240,500,2980,5,1,15470000,629,15.76,0.23,12,0.20,258.00,17326.00,5950,20240822,-31.68,3465,20240805,17.32,5030,-19.18,20250107,3965,2.52,20250205,5950,-31.68,20240822,3465,17.32,20240805,3.86,N,037350,500,77 억,,527827,N,N,0,N,00,N +20250207,110419,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4080,-60,5,-1.45,100944305,24664,21.02,4140,4150,4050,5380,2900,4140,4092.78,3.41,0,-15250,4206,4172,4106,4072,4006,4190,4090,77,1240,500,2980,5,1,15470000,631,15.81,0.24,12,0.16,258.00,17326.00,5950,20240822,-31.43,3465,20240805,17.75,5030,-18.89,20250107,3965,2.90,20250205,5950,-31.43,20240822,3465,17.75,20240805,3.86,N,037350,500,77 억,,527827,N,N,0,N,00,N +20250207,100420,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4060,-80,5,-1.93,72490890,17661,15.05,4140,4150,4055,5380,2900,4140,4104.57,3.41,0,-11723,4206,4172,4106,4072,4006,4190,4090,77,1240,500,2980,5,1,15470000,628,15.74,0.23,12,0.11,258.00,17326.00,5950,20240822,-31.76,3465,20240805,17.17,5030,-19.28,20250107,3965,2.40,20250205,5950,-31.76,20240822,3465,17.17,20240805,3.86,N,037350,500,77 억,,527827,N,N,0,N,00,N +20250207,090422,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4150,10,2,0.24,8107090,1959,1.67,4140,4150,4120,5380,2900,4140,4138.38,3.41,0,-1638,4206,4172,4106,4072,4006,4190,4090,77,1240,500,2980,5,1,15470000,642,16.09,0.24,12,0.01,258.00,17326.00,5950,20240822,-30.25,3465,20240805,19.77,5030,-17.50,20250107,3965,4.67,20250205,5950,-30.25,20240822,3465,19.77,20240805,3.86,N,037350,500,77 억,,527827,N,N,0,N,00,N 20250206,160412,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4140,135,2,3.37,480592500,117309,22.84,4050,4140,4040,5200,2805,4005,4096.57,3.31,0,15268,4378,4191,4078,3891,3778,4135,3835,77,1195,500,2880,5,1,15470000,640,16.05,0.24,12,0.76,258.00,17326.00,5950,20240822,-30.42,3465,20240805,19.48,5030,-17.69,20250107,3965,4.41,20250205,5950,-30.42,20240822,3465,19.48,20240805,3.96,N,037350,500,77 억,,511915,N,N,0,N,00,N 20250206,150413,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4135,130,2,3.25,436311070,106596,20.76,4050,4135,4040,5200,2805,4005,4093.28,3.31,0,17557,4378,4191,4078,3891,3778,4135,3835,77,1195,500,2880,5,1,15470000,640,16.03,0.24,12,0.69,258.00,17326.00,5950,20240822,-30.50,3465,20240805,19.34,5030,-17.79,20250107,3965,4.29,20250205,5950,-30.50,20240822,3465,19.34,20240805,3.96,N,037350,500,77 억,,511915,N,N,0,N,00,N 20250206,140415,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4125,120,2,3.00,373629845,91377,17.79,4050,4130,4040,5200,2805,4005,4089.05,3.31,0,15873,4378,4191,4078,3891,3778,4135,3835,77,1195,500,2880,5,1,15470000,638,15.99,0.24,12,0.59,258.00,17326.00,5950,20240822,-30.67,3465,20240805,19.05,5030,-17.99,20250107,3965,4.04,20250205,5950,-30.67,20240822,3465,19.05,20240805,3.96,N,037350,500,77 억,,511915,N,N,0,N,00,N diff --git a/037370/price/prices-20250201.csv b/037370/price/prices-20250201.csv index ba937c7ec931..e7eb614191ad 100644 --- a/037370/price/prices-20250201.csv +++ b/037370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5990,-80,5,-1.32,127240320,21181,131.22,6010,6140,5970,7890,4250,6070,6007.29,1.98,0,-165,6216,6142,6076,6002,5936,6110,5970,86,1820,1000,4240,10,1,8624972,517,-6.48,0.86,12,0.25,-925.00,6940.00,11110,20240125,-46.08,5050,20241209,18.61,6370,-5.97,20250203,5570,7.54,20250103,10870,-44.89,20240216,5050,18.61,20241209,0.01,N,037370,1000,86 억,,170654,N,N,0,N,00,N +20250207,150423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5990,-80,5,-1.32,118183650,19669,121.86,6010,6140,5970,7890,4250,6070,6008.63,1.98,0,248,6216,6142,6076,6002,5936,6110,5970,86,1820,1000,4240,10,1,8624972,517,-6.48,0.86,12,0.23,-925.00,6940.00,11110,20240125,-46.08,5050,20241209,18.61,6370,-5.97,20250203,5570,7.54,20250103,10870,-44.89,20240216,5050,18.61,20241209,0.01,N,037370,1000,86 억,,170654,N,N,0,N,00,N +20250207,140421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6010,-60,5,-0.99,77910740,12951,80.24,6010,6140,5980,7890,4250,6070,6015.81,1.98,0,36,6216,6142,6076,6002,5936,6110,5970,86,1820,1000,4240,10,1,8624972,518,-6.50,0.87,12,0.15,-925.00,6940.00,11110,20240125,-45.90,5050,20241209,19.01,6370,-5.65,20250203,5570,7.90,20250103,10870,-44.71,20240216,5050,19.01,20241209,0.01,N,037370,1000,86 억,,170654,N,N,0,N,00,N +20250207,130421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6030,-40,5,-0.66,65504110,10891,67.47,6010,6140,5980,7890,4250,6070,6014.52,1.98,0,-306,6216,6142,6076,6002,5936,6110,5970,86,1820,1000,4240,10,1,8624972,520,-6.52,0.87,12,0.13,-925.00,6940.00,11110,20240125,-45.72,5050,20241209,19.41,6370,-5.34,20250203,5570,8.26,20250103,10870,-44.53,20240216,5050,19.41,20241209,0.01,N,037370,1000,86 억,,170654,N,N,0,N,00,N +20250207,120421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6020,-50,5,-0.82,59144520,9834,60.93,6010,6140,5980,7890,4250,6070,6014.29,1.98,0,-306,6216,6142,6076,6002,5936,6110,5970,86,1820,1000,4240,10,1,8624972,519,-6.51,0.87,12,0.11,-925.00,6940.00,11110,20240125,-45.81,5050,20241209,19.21,6370,-5.49,20250203,5570,8.08,20250103,10870,-44.62,20240216,5050,19.21,20241209,0.01,N,037370,1000,86 억,,170654,N,N,0,N,00,N +20250207,110420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6020,-50,5,-0.82,49192820,8181,50.68,6010,6140,5980,7890,4250,6070,6013.06,1.98,0,-601,6216,6142,6076,6002,5936,6110,5970,86,1820,1000,4240,10,1,8624972,519,-6.51,0.87,12,0.09,-925.00,6940.00,11110,20240125,-45.81,5050,20241209,19.21,6370,-5.49,20250203,5570,8.08,20250103,10870,-44.62,20240216,5050,19.21,20241209,0.01,N,037370,1000,86 억,,170654,N,N,0,N,00,N +20250207,100420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6030,-40,5,-0.66,20740950,3440,21.31,6010,6140,6010,7890,4250,6070,6029.35,1.98,0,-271,6216,6142,6076,6002,5936,6110,5970,86,1820,1000,4240,10,1,8624972,520,-6.52,0.87,12,0.04,-925.00,6940.00,11110,20240125,-45.72,5050,20241209,19.41,6370,-5.34,20250203,5570,8.26,20250103,10870,-44.53,20240216,5050,19.41,20241209,0.01,N,037370,1000,86 억,,170654,N,N,0,N,00,N +20250207,090423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6070,0,3,0.00,0,0,0.00,0,0,0,7890,4250,6070,0.00,1.98,0,0,6216,6142,6076,6002,5936,6110,5970,86,1820,1000,4240,10,1,8624972,524,-6.56,0.87,12,0.00,-925.00,6940.00,11110,20240125,-45.36,5050,20241209,20.20,6370,-4.71,20250203,5570,8.98,20250103,10870,-44.16,20240216,5050,20.20,20241209,0.01,N,037370,1000,86 억,,170654,N,N,0,N,00,N 20250206,160412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6070,-40,5,-0.65,96587360,15952,74.07,6080,6150,6010,7940,4280,6110,6054.87,1.99,0,-733,6456,6282,6166,5992,5876,6225,5935,86,1830,1000,4270,10,1,8624972,524,-6.56,0.87,12,0.18,-925.00,6940.00,11420,20240124,-46.85,5050,20241209,20.20,6370,-4.71,20250203,5570,8.98,20250103,10870,-44.16,20240216,5050,20.20,20241209,0.01,N,037370,1000,86 억,,171365,N,N,0,N,00,N 20250206,150413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6090,-20,5,-0.33,91766480,15156,70.38,6080,6150,6010,7940,4280,6110,6054.80,1.99,0,-692,6456,6282,6166,5992,5876,6225,5935,86,1830,1000,4270,10,1,8624972,525,-6.58,0.88,12,0.18,-925.00,6940.00,11420,20240124,-46.67,5050,20241209,20.59,6370,-4.40,20250203,5570,9.34,20250103,10870,-43.97,20240216,5050,20.59,20241209,0.01,N,037370,1000,86 억,,171365,N,N,0,N,00,N 20250206,140415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6080,-30,5,-0.49,87097910,14387,66.81,6080,6150,6010,7940,4280,6110,6053.93,1.99,0,-689,6456,6282,6166,5992,5876,6225,5935,86,1830,1000,4270,10,1,8624972,524,-6.57,0.88,12,0.17,-925.00,6940.00,11420,20240124,-46.76,5050,20241209,20.40,6370,-4.55,20250203,5570,9.16,20250103,10870,-44.07,20240216,5050,20.40,20241209,0.01,N,037370,1000,86 억,,171365,N,N,0,N,00,N diff --git a/037400/price/prices-20250201.csv b/037400/price/prices-20250201.csv index 75731850b2f8..e297ad66b441 100644 --- a/037400/price/prices-20250201.csv +++ b/037400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1100,-20,5,-1.79,470900213,429743,12.05,1120,1134,1076,1456,784,1120,1095.74,1.52,0,9108,1457,1288,1164,995,871,1373,1080,131,336,500,800,1,1,26223346,288,5.79,0.21,12,1.64,190.00,5247.00,2040,20240402,-46.08,938,20241209,17.27,1333,-17.48,20250206,1007,9.24,20250204,2040,-46.08,20240402,938,17.27,20241209,0.71,N,037400,500,131 억,,399647,N,N,0,N,00,N +20250207,150423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1092,-28,5,-2.50,461235838,420930,11.81,1120,1134,1076,1456,784,1120,1095.73,1.52,0,9136,1457,1288,1164,995,871,1373,1080,131,336,500,800,1,1,26223346,286,5.75,0.21,12,1.61,190.00,5247.00,2040,20240402,-46.47,938,20241209,16.42,1333,-18.08,20250206,1007,8.44,20250204,2040,-46.47,20240402,938,16.42,20241209,0.71,N,037400,500,131 억,,399647,N,N,0,N,00,N +20250207,140421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1090,-30,5,-2.68,433634280,395568,11.09,1120,1134,1076,1456,784,1120,1096.21,1.52,0,8904,1457,1288,1164,995,871,1373,1080,131,336,500,800,1,1,26223346,286,5.74,0.21,12,1.51,190.00,5247.00,2040,20240402,-46.57,938,20241209,16.20,1333,-18.23,20250206,1007,8.24,20250204,2040,-46.57,20240402,938,16.20,20241209,0.71,N,037400,500,131 억,,399647,N,N,0,N,00,N +20250207,130421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1094,-26,5,-2.32,372563248,339365,9.52,1120,1134,1076,1456,784,1120,1097.80,1.52,0,6148,1457,1288,1164,995,871,1373,1080,131,336,500,800,1,1,26223346,287,5.76,0.21,12,1.29,190.00,5247.00,2040,20240402,-46.37,938,20241209,16.63,1333,-17.93,20250206,1007,8.64,20250204,2040,-46.37,20240402,938,16.63,20241209,0.71,N,037400,500,131 억,,399647,N,N,0,N,00,N +20250207,120421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1081,-39,5,-3.48,335605591,305217,8.56,1120,1134,1079,1456,784,1120,1099.54,1.52,0,6751,1457,1288,1164,995,871,1373,1080,131,336,500,800,1,1,26223346,283,5.69,0.21,12,1.16,190.00,5247.00,2040,20240402,-47.01,938,20241209,15.25,1333,-18.90,20250206,1007,7.35,20250204,2040,-47.01,20240402,938,15.25,20241209,0.71,N,037400,500,131 억,,399647,N,N,0,N,00,N +20250207,110420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1087,-33,5,-2.95,290011026,263286,7.38,1120,1134,1079,1456,784,1120,1101.48,1.52,0,8182,1457,1288,1164,995,871,1373,1080,131,336,500,800,1,1,26223346,285,5.72,0.21,12,1.00,190.00,5247.00,2040,20240402,-46.72,938,20241209,15.88,1333,-18.45,20250206,1007,7.94,20250204,2040,-46.72,20240402,938,15.88,20241209,0.71,N,037400,500,131 억,,399647,N,N,0,N,00,N +20250207,100420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1090,-30,5,-2.68,225064632,203458,5.71,1120,1134,1090,1456,784,1120,1106.17,1.52,0,1757,1457,1288,1164,995,871,1373,1080,131,336,500,800,1,1,26223346,286,5.74,0.21,12,0.78,190.00,5247.00,2040,20240402,-46.57,938,20241209,16.20,1333,-18.23,20250206,1007,8.24,20250204,2040,-46.57,20240402,938,16.20,20241209,0.71,N,037400,500,131 억,,399647,N,N,0,N,00,N +20250207,090423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1097,-23,5,-2.05,53012200,47682,1.34,1120,1120,1097,1456,784,1120,1111.72,1.52,0,937,1457,1288,1164,995,871,1373,1080,131,336,500,800,1,1,26223346,288,5.77,0.21,12,0.18,190.00,5247.00,2040,20240402,-46.23,938,20241209,16.95,1333,-17.70,20250206,1007,8.94,20250204,2040,-46.23,20240402,938,16.95,20241209,0.71,N,037400,500,131 억,,399647,N,N,0,N,00,N 20250206,160412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1120,72,2,6.87,4426820493,3554476,17674.29,1048,1333,1040,1362,734,1048,1245.59,1.55,0,-18280,1056,1052,1044,1040,1032,1054,1042,131,314,500,750,1,1,26223346,294,5.89,0.21,12,13.55,190.00,5247.00,2040,20240402,-45.10,938,20241209,19.40,1333,-15.98,20250206,1007,11.22,20250204,2040,-45.10,20240402,938,19.40,20241209,0.70,N,037400,500,131 억,,406606,N,N,0,N,00,N 20250206,150414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1140,92,2,8.78,4319857994,3458936,17199.22,1048,1333,1040,1362,734,1048,1248.90,1.55,0,-17671,1056,1052,1044,1040,1032,1054,1042,131,314,500,750,1,1,26223346,299,6.00,0.22,12,13.19,190.00,5247.00,2040,20240402,-44.12,938,20241209,21.54,1333,-14.48,20250206,1007,13.21,20250204,2040,-44.12,20240402,938,21.54,20241209,0.70,N,037400,500,131 억,,406606,N,N,0,N,00,N 20250206,140416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1226,178,2,16.98,3204512161,2546894,12664.18,1048,1333,1040,1362,734,1048,1258.20,1.55,0,-15626,1056,1052,1044,1040,1032,1054,1042,131,314,500,750,1,1,26223346,321,6.45,0.23,12,9.71,190.00,5247.00,2040,20240402,-39.90,938,20241209,30.70,1333,-8.03,20250206,1007,21.75,20250204,2040,-39.90,20240402,938,30.70,20241209,0.70,N,037400,500,131 억,,406606,N,N,0,N,00,N diff --git a/037440/price/prices-20250201.csv b/037440/price/prices-20250201.csv index 6a185238f29d..2ed8ec031c16 100644 --- a/037440/price/prices-20250201.csv +++ b/037440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5520,80,2,1.47,2785511240,505617,18.14,5440,5600,5350,7070,3810,5440,5509.08,1.80,0,-4257,6073,5756,5503,5186,4933,5915,5345,70,1630,500,3800,10,1,13922475,769,12.43,0.96,12,3.63,444.00,5724.00,7470,20240216,-26.10,4250,20241209,29.88,5860,-5.80,20250124,4890,12.88,20250102,7470,-26.10,20240216,4250,29.88,20241209,5.61,N,037440,500,69 억,,249990,N,N,0,N,00,N +20250207,150423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5540,100,2,1.84,2654627770,481910,17.29,5440,5600,5350,7070,3810,5440,5508.56,1.80,0,-2873,6073,5756,5503,5186,4933,5915,5345,70,1630,500,3800,10,1,13922475,771,12.48,0.97,12,3.46,444.00,5724.00,7470,20240216,-25.84,4250,20241209,30.35,5860,-5.46,20250124,4890,13.29,20250102,7470,-25.84,20240216,4250,30.35,20241209,5.61,N,037440,500,69 억,,249990,N,N,0,N,00,N +20250207,140422,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5530,90,2,1.65,2025476960,368722,13.23,5440,5570,5350,7070,3810,5440,5493.24,1.80,0,637,6073,5756,5503,5186,4933,5915,5345,70,1630,500,3800,10,1,13922475,770,12.45,0.97,12,2.65,444.00,5724.00,7470,20240216,-25.97,4250,20241209,30.12,5860,-5.63,20250124,4890,13.09,20250102,7470,-25.97,20240216,4250,30.12,20241209,5.61,N,037440,500,69 억,,249990,N,N,0,N,00,N +20250207,130421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5530,90,2,1.65,1424181930,260150,9.33,5440,5570,5350,7070,3810,5440,5474.46,1.80,0,17424,6073,5756,5503,5186,4933,5915,5345,70,1630,500,3800,10,1,13922475,770,12.45,0.97,12,1.87,444.00,5724.00,7470,20240216,-25.97,4250,20241209,30.12,5860,-5.63,20250124,4890,13.09,20250102,7470,-25.97,20240216,4250,30.12,20241209,5.61,N,037440,500,69 억,,249990,N,N,0,N,00,N +20250207,120421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5470,30,2,0.55,879018760,161213,5.78,5440,5520,5350,7070,3810,5440,5452.53,1.80,0,-8162,6073,5756,5503,5186,4933,5915,5345,70,1630,500,3800,10,1,13922475,762,12.32,0.96,12,1.16,444.00,5724.00,7470,20240216,-26.77,4250,20241209,28.71,5860,-6.66,20250124,4890,11.86,20250102,7470,-26.77,20240216,4250,28.71,20241209,5.61,N,037440,500,69 억,,249990,N,N,0,N,00,N +20250207,110420,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5460,20,2,0.37,808975090,148393,5.32,5440,5520,5350,7070,3810,5440,5451.57,1.80,0,-4625,6073,5756,5503,5186,4933,5915,5345,70,1630,500,3800,10,1,13922475,760,12.30,0.95,12,1.07,444.00,5724.00,7470,20240216,-26.91,4250,20241209,28.47,5860,-6.83,20250124,4890,11.66,20250102,7470,-26.91,20240216,4250,28.47,20241209,5.61,N,037440,500,69 억,,249990,N,N,0,N,00,N +20250207,100421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5450,10,2,0.18,643173230,117978,4.23,5440,5520,5350,7070,3810,5440,5451.64,1.80,0,-3989,6073,5756,5503,5186,4933,5915,5345,70,1630,500,3800,10,1,13922475,759,12.27,0.95,12,0.85,444.00,5724.00,7470,20240216,-27.04,4250,20241209,28.24,5860,-7.00,20250124,4890,11.45,20250102,7470,-27.04,20240216,4250,28.24,20241209,5.61,N,037440,500,69 억,,249990,N,N,0,N,00,N +20250207,090423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5460,20,2,0.37,201276250,37132,1.33,5440,5460,5350,7070,3810,5440,5420.56,1.80,0,1516,6073,5756,5503,5186,4933,5915,5345,70,1630,500,3800,10,1,13922475,760,12.30,0.95,12,0.27,444.00,5724.00,7470,20240216,-26.91,4250,20241209,28.47,5860,-6.83,20250124,4890,11.66,20250102,7470,-26.91,20240216,4250,28.47,20241209,5.61,N,037440,500,69 억,,249990,N,N,0,N,00,N 20250206,160413,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5440,240,2,4.62,15586549900,2779645,4011.73,5250,5820,5250,6760,3640,5200,5607.44,3.08,0,-171995,5280,5240,5200,5160,5120,5260,5180,70,1560,500,3640,10,1,13922475,757,12.25,0.95,12,19.97,444.00,5724.00,7470,20240216,-27.18,4250,20241209,28.00,5860,-7.17,20250124,4890,11.25,20250102,7470,-27.18,20240216,4250,28.00,20241209,5.71,N,037440,500,69 억,,429490,N,N,0,N,00,N 20250206,150414,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5420,220,2,4.23,15343940520,2734900,3947.15,5250,5820,5250,6760,3640,5200,5610.42,3.08,0,-179615,5280,5240,5200,5160,5120,5260,5180,70,1560,500,3640,10,1,13922475,755,12.21,0.95,12,19.64,444.00,5724.00,7470,20240216,-27.44,4250,20241209,27.53,5860,-7.51,20250124,4890,10.84,20250102,7470,-27.44,20240216,4250,27.53,20241209,5.71,N,037440,500,69 억,,429490,N,N,0,N,00,N 20250206,140416,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5470,270,2,5.19,14759211560,2627348,3791.92,5250,5820,5250,6760,3640,5200,5617.53,3.08,0,-187833,5280,5240,5200,5160,5120,5260,5180,70,1560,500,3640,10,1,13922475,762,12.32,0.96,12,18.87,444.00,5724.00,7470,20240216,-26.77,4250,20241209,28.71,5860,-6.66,20250124,4890,11.86,20250102,7470,-26.77,20240216,4250,28.71,20241209,5.71,N,037440,500,69 억,,429490,N,N,0,N,00,N diff --git a/037460/price/prices-20250201.csv b/037460/price/prices-20250201.csv index 0a8b61fa1ec9..a91cb73e590e 100644 --- a/037460/price/prices-20250201.csv +++ b/037460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160421,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9150,-80,5,-0.87,141853470,15472,93.61,9230,9380,9110,11990,6470,9230,9168.62,2.69,0,926,9356,9292,9226,9162,9096,9295,9165,83,2760,500,7010,10,1,16318522,1493,4.72,0.42,12,0.09,1939.00,21592.00,9720,20250124,-5.86,7610,20240805,20.24,9720,-5.86,20250124,8460,8.16,20250102,9720,-5.86,20250124,7610,20.24,20240805,1.20,N,037460,500,83 억,,439388,N,N,0,N,00,N +20250207,150424,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9150,-80,5,-0.87,123404460,13456,81.41,9230,9380,9110,11990,6470,9230,9170.96,2.69,0,1124,9356,9292,9226,9162,9096,9295,9165,83,2760,500,7010,10,1,16318522,1493,4.72,0.42,12,0.08,1939.00,21592.00,9720,20250124,-5.86,7610,20240805,20.24,9720,-5.86,20250124,8460,8.16,20250102,9720,-5.86,20250124,7610,20.24,20240805,1.20,N,037460,500,83 억,,439388,N,N,0,N,00,N +20250207,140422,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9180,-50,5,-0.54,107088630,11676,70.64,9230,9380,9110,11990,6470,9230,9171.69,2.69,0,760,9356,9292,9226,9162,9096,9295,9165,83,2760,500,7010,10,1,16318522,1498,4.73,0.43,12,0.07,1939.00,21592.00,9720,20250124,-5.56,7610,20240805,20.63,9720,-5.56,20250124,8460,8.51,20250102,9720,-5.56,20250124,7610,20.63,20240805,1.20,N,037460,500,83 억,,439388,N,N,0,N,00,N +20250207,130422,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9210,-20,5,-0.22,90605380,9881,59.78,9230,9380,9110,11990,6470,9230,9169.66,2.69,0,680,9356,9292,9226,9162,9096,9295,9165,83,2760,500,7010,10,1,16318522,1503,4.75,0.43,12,0.06,1939.00,21592.00,9720,20250124,-5.25,7610,20240805,21.02,9720,-5.25,20250124,8460,8.87,20250102,9720,-5.25,20250124,7610,21.02,20240805,1.20,N,037460,500,83 억,,439388,N,N,0,N,00,N +20250207,120421,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9170,-60,5,-0.65,62990810,6866,41.54,9230,9380,9110,11990,6470,9230,9174.31,2.69,0,-336,9356,9292,9226,9162,9096,9295,9165,83,2760,500,7010,10,1,16318522,1496,4.73,0.42,12,0.04,1939.00,21592.00,9720,20250124,-5.66,7610,20240805,20.50,9720,-5.66,20250124,8460,8.39,20250102,9720,-5.66,20250124,7610,20.50,20240805,1.20,N,037460,500,83 억,,439388,N,N,0,N,00,N +20250207,110420,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9210,-20,5,-0.22,53464610,5825,35.24,9230,9380,9110,11990,6470,9230,9178.47,2.69,0,-150,9356,9292,9226,9162,9096,9295,9165,83,2760,500,7010,10,1,16318522,1503,4.75,0.43,12,0.04,1939.00,21592.00,9720,20250124,-5.25,7610,20240805,21.02,9720,-5.25,20250124,8460,8.87,20250102,9720,-5.25,20250124,7610,21.02,20240805,1.20,N,037460,500,83 억,,439388,N,N,0,N,00,N +20250207,100421,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9190,-40,5,-0.43,25280990,2745,16.61,9230,9380,9170,11990,6470,9230,9209.83,2.69,0,-169,9356,9292,9226,9162,9096,9295,9165,83,2760,500,7010,10,1,16318522,1500,4.74,0.43,12,0.02,1939.00,21592.00,9720,20250124,-5.45,7610,20240805,20.76,9720,-5.45,20250124,8460,8.63,20250102,9720,-5.45,20250124,7610,20.76,20240805,1.20,N,037460,500,83 억,,439388,N,N,0,N,00,N +20250207,090424,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9280,50,2,0.54,11977940,1299,7.86,9230,9380,9200,11990,6470,9230,9220.89,2.69,0,-225,9356,9292,9226,9162,9096,9295,9165,83,2760,500,7010,10,1,16318522,1514,4.79,0.43,12,0.01,1939.00,21592.00,9720,20250124,-4.53,7610,20240805,21.94,9720,-4.53,20250124,8460,9.69,20250102,9720,-4.53,20250124,7610,21.94,20240805,1.20,N,037460,500,83 억,,439388,N,N,0,N,00,N 20250206,160413,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9230,0,3,0.00,151678270,16463,74.56,9230,9290,9160,11990,6470,9230,9213.15,2.71,0,-2987,9516,9372,9296,9152,9076,9335,9115,83,2760,500,7010,10,1,16318522,1506,4.76,0.43,12,0.10,1939.00,21592.00,9720,20250124,-5.04,7610,20240805,21.29,9720,-5.04,20250124,8460,9.10,20250102,9720,-5.04,20250124,7610,21.29,20240805,1.17,N,037460,500,83 억,,442460,N,N,0,N,00,N 20250206,150414,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9230,0,3,0.00,130396760,14154,64.10,9230,9290,9160,11990,6470,9230,9212.71,2.71,0,-2916,9516,9372,9296,9152,9076,9335,9115,83,2760,500,7010,10,1,16318522,1506,4.76,0.43,12,0.09,1939.00,21592.00,9720,20250124,-5.04,7610,20240805,21.29,9720,-5.04,20250124,8460,9.10,20250102,9720,-5.04,20250124,7610,21.29,20240805,1.17,N,037460,500,83 억,,442460,N,N,0,N,00,N 20250206,140416,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9230,0,3,0.00,101636390,11022,49.92,9230,9290,9190,11990,6470,9230,9221.23,2.71,0,-3402,9516,9372,9296,9152,9076,9335,9115,83,2760,500,7010,10,1,16318522,1506,4.76,0.43,12,0.07,1939.00,21592.00,9720,20250124,-5.04,7610,20240805,21.29,9720,-5.04,20250124,8460,9.10,20250102,9720,-5.04,20250124,7610,21.29,20240805,1.17,N,037460,500,83 억,,442460,N,N,0,N,00,N diff --git a/037560/price/prices-20250201.csv b/037560/price/prices-20250201.csv index f1436f425544..af71720aeea2 100644 --- a/037560/price/prices-20250201.csv +++ b/037560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160422,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2435,5,2,0.21,175803980,72654,148.54,2420,2450,2400,3155,1705,2430,2419.46,5.12,-3773,-4711,2483,2456,2438,2411,2393,2447,2402,1936,725,2500,1600,5,1,77446865,1886,-4.16,0.33,12,0.09,-586.00,7300.00,4060,20240326,-40.02,2275,20241209,7.03,2625,-7.24,20250120,2355,3.40,20250203,4060,-40.02,20240326,2275,7.03,20241209,1.61,N,037560,2500,1936 억,,1941434,N,N,0,N,00,N +20250207,150424,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2420,-10,5,-0.41,135076670,55777,114.04,2420,2450,2410,3155,1705,2430,2421.73,5.12,-3123,-3773,2483,2456,2438,2411,2393,2447,2402,1936,725,2500,1600,5,1,77446865,1874,-4.13,0.33,12,0.07,-586.00,7300.00,4060,20240326,-40.39,2275,20241209,6.37,2625,-7.81,20250120,2355,2.76,20250203,4060,-40.39,20240326,2275,6.37,20241209,1.61,N,037560,2500,1936 억,,1942084,N,N,0,N,00,N +20250207,140422,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2410,-20,5,-0.82,129624265,53524,109.43,2420,2450,2410,3155,1705,2430,2421.80,5.12,-2910,-3470,2483,2456,2438,2411,2393,2447,2402,1936,725,2500,1600,5,1,77446865,1866,-4.11,0.33,12,0.07,-586.00,7300.00,4060,20240326,-40.64,2275,20241209,5.93,2625,-8.19,20250120,2355,2.34,20250203,4060,-40.64,20240326,2275,5.93,20241209,1.61,N,037560,2500,1936 억,,1942297,N,N,0,N,00,N +20250207,130422,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2425,-5,5,-0.21,84355095,34798,71.15,2420,2450,2410,3155,1705,2430,2424.14,5.12,-1788,-2534,2483,2456,2438,2411,2393,2447,2402,1936,725,2500,1600,5,1,77446865,1878,-4.14,0.33,12,0.04,-586.00,7300.00,4060,20240326,-40.27,2275,20241209,6.59,2625,-7.62,20250120,2355,2.97,20250203,4060,-40.27,20240326,2275,6.59,20241209,1.61,N,037560,2500,1936 억,,1943419,N,N,0,N,00,N +20250207,120422,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2425,-5,5,-0.21,81911095,33794,69.09,2420,2450,2410,3155,1705,2430,2423.84,5.12,-1539,-2197,2483,2456,2438,2411,2393,2447,2402,1936,725,2500,1600,5,1,77446865,1878,-4.14,0.33,12,0.04,-586.00,7300.00,4060,20240326,-40.27,2275,20241209,6.59,2625,-7.62,20250120,2355,2.97,20250203,4060,-40.27,20240326,2275,6.59,20241209,1.61,N,037560,2500,1936 억,,1943668,N,N,0,N,00,N +20250207,110421,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2425,-5,5,-0.21,71087570,29334,59.97,2420,2450,2410,3155,1705,2430,2423.38,5.12,-606,-1103,2483,2456,2438,2411,2393,2447,2402,1936,725,2500,1600,5,1,77446865,1878,-4.14,0.33,12,0.04,-586.00,7300.00,4060,20240326,-40.27,2275,20241209,6.59,2625,-7.62,20250120,2355,2.97,20250203,4060,-40.27,20240326,2275,6.59,20241209,1.61,N,037560,2500,1936 억,,1944601,N,N,0,N,00,N +20250207,100421,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2415,-15,5,-0.62,44174520,18236,37.28,2420,2450,2410,3155,1705,2430,2422.38,5.13,2140,2042,2483,2456,2438,2411,2393,2447,2402,1936,725,2500,1600,5,1,77446865,1870,-4.12,0.33,12,0.02,-586.00,7300.00,4060,20240326,-40.52,2275,20241209,6.15,2625,-8.00,20250120,2355,2.55,20250203,4060,-40.52,20240326,2275,6.15,20241209,1.61,N,037560,2500,1936 억,,1947347,N,N,0,N,00,N +20250207,090424,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2430,0,3,0.00,3475780,1434,2.93,2420,2430,2420,3155,1705,2430,2423.84,5.12,-1124,-1401,2483,2456,2438,2411,2393,2447,2402,1936,725,2500,1600,5,1,77446865,1882,-4.15,0.33,12,0.00,-586.00,7300.00,4060,20240326,-40.15,2275,20241209,6.81,2625,-7.43,20250120,2355,3.18,20250203,4060,-40.15,20240326,2275,6.81,20241209,1.61,N,037560,2500,1936 억,,1944083,N,N,0,N,00,N 20250206,160413,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2430,-5,5,-0.21,119131775,48834,105.22,2450,2465,2420,3165,1705,2435,2439.54,5.13,2664,2666,2481,2457,2421,2397,2361,2470,2410,1936,730,2500,1600,5,1,77446865,1882,-4.15,0.33,12,0.06,-586.00,7300.00,4080,20240124,-40.44,2275,20241209,6.81,2625,-7.43,20250120,2355,3.18,20250203,4060,-40.15,20240326,2275,6.81,20241209,1.61,N,037560,2500,1936 억,,1945207,N,N,529,N,00,N 20250206,150414,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2430,-5,5,-0.21,111706345,45779,98.64,2450,2465,2420,3165,1705,2435,2440.12,5.13,2980,2982,2481,2457,2421,2397,2361,2470,2410,1936,730,2500,1600,5,1,77446865,1882,-4.15,0.33,12,0.06,-586.00,7300.00,4080,20240124,-40.44,2275,20241209,6.81,2625,-7.43,20250120,2355,3.18,20250203,4060,-40.15,20240326,2275,6.81,20241209,1.61,N,037560,2500,1936 억,,1945523,N,N,529,N,00,N 20250206,140416,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2445,10,2,0.41,90838805,37192,80.14,2450,2465,2430,3165,1705,2435,2442.43,5.13,3918,3920,2481,2457,2421,2397,2361,2470,2410,1936,730,2500,1600,5,1,77446865,1894,-4.17,0.33,12,0.05,-586.00,7300.00,4080,20240124,-40.07,2275,20241209,7.47,2625,-6.86,20250120,2355,3.82,20250203,4060,-39.78,20240326,2275,7.47,20241209,1.61,N,037560,2500,1936 억,,1946461,N,N,529,N,00,N diff --git a/037710/price/prices-20250201.csv b/037710/price/prices-20250201.csv index 25ef71228175..ea3a622b5de0 100644 --- a/037710/price/prices-20250201.csv +++ b/037710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160422,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29550,-50,5,-0.17,146409300,4961,37.86,29500,29700,29400,38450,20750,29600,29512.05,9.32,0,-262,29966,29782,29666,29482,29366,29725,29425,80,8850,1000,21900,50,1,7957190,2351,4.88,0.29,12,0.06,6055.00,102953.00,32500,20240206,-9.08,27100,20250203,9.04,29850,-1.01,20250206,27100,9.04,20250203,32000,-7.66,20240207,27100,9.04,20250203,0.59,N,037710,1000,79 억,,741710,N,N,0,N,00,N +20250207,150424,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29450,-150,5,-0.51,124059750,4204,32.08,29500,29700,29400,38450,20750,29600,29509.93,9.32,0,-251,29966,29782,29666,29482,29366,29725,29425,80,8850,1000,21900,50,1,7957190,2343,4.86,0.29,12,0.05,6055.00,102953.00,32500,20240206,-9.38,27100,20250203,8.67,29850,-1.34,20250206,27100,8.67,20250203,32000,-7.97,20240207,27100,8.67,20250203,0.59,N,037710,1000,79 억,,741710,N,N,0,N,00,N +20250207,140422,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29500,-100,5,-0.34,107350600,3637,27.75,29500,29700,29400,38450,20750,29600,29516.25,9.32,0,-269,29966,29782,29666,29482,29366,29725,29425,80,8850,1000,21900,50,1,7957190,2347,4.87,0.29,12,0.05,6055.00,102953.00,32500,20240206,-9.23,27100,20250203,8.86,29850,-1.17,20250206,27100,8.86,20250203,32000,-7.81,20240207,27100,8.86,20250203,0.59,N,037710,1000,79 억,,741710,N,N,0,N,00,N +20250207,130422,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29500,-100,5,-0.34,100300450,3398,25.93,29500,29700,29400,38450,20750,29600,29517.50,9.32,0,-272,29966,29782,29666,29482,29366,29725,29425,80,8850,1000,21900,50,1,7957190,2347,4.87,0.29,12,0.04,6055.00,102953.00,32500,20240206,-9.23,27100,20250203,8.86,29850,-1.17,20250206,27100,8.86,20250203,32000,-7.81,20240207,27100,8.86,20250203,0.59,N,037710,1000,79 억,,741710,N,N,0,N,00,N +20250207,120422,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29500,-100,5,-0.34,84521600,2863,21.85,29500,29700,29400,38450,20750,29600,29522.04,9.32,0,-316,29966,29782,29666,29482,29366,29725,29425,80,8850,1000,21900,50,1,7957190,2347,4.87,0.29,12,0.04,6055.00,102953.00,32500,20240206,-9.23,27100,20250203,8.86,29850,-1.17,20250206,27100,8.86,20250203,32000,-7.81,20240207,27100,8.86,20250203,0.59,N,037710,1000,79 억,,741710,N,N,0,N,00,N +20250207,110421,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29450,-150,5,-0.51,62314450,2110,16.10,29500,29700,29400,38450,20750,29600,29532.91,9.32,0,-170,29966,29782,29666,29482,29366,29725,29425,80,8850,1000,21900,50,1,7957190,2343,4.86,0.29,12,0.03,6055.00,102953.00,32500,20240206,-9.38,27100,20250203,8.67,29850,-1.34,20250206,27100,8.67,20250203,32000,-7.97,20240207,27100,8.67,20250203,0.59,N,037710,1000,79 억,,741710,N,N,0,N,00,N +20250207,100421,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29500,-100,5,-0.34,37109800,1256,9.58,29500,29700,29400,38450,20750,29600,29546.02,9.32,0,-126,29966,29782,29666,29482,29366,29725,29425,80,8850,1000,21900,50,1,7957190,2347,4.87,0.29,12,0.02,6055.00,102953.00,32500,20240206,-9.23,27100,20250203,8.86,29850,-1.17,20250206,27100,8.86,20250203,32000,-7.81,20240207,27100,8.86,20250203,0.59,N,037710,1000,79 억,,741710,N,N,0,N,00,N +20250207,090424,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29650,50,2,0.17,1595750,54,0.41,29500,29650,29500,38450,20750,29600,29550.93,9.32,0,-25,29966,29782,29666,29482,29366,29725,29425,80,8850,1000,21900,50,1,7957190,2359,4.90,0.29,12,0.00,6055.00,102953.00,32500,20240206,-8.77,27100,20250203,9.41,29850,-0.67,20250206,27100,9.41,20250203,32000,-7.34,20240207,27100,9.41,20250203,0.59,N,037710,1000,79 억,,741710,N,N,0,N,00,N 20250206,160413,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29600,50,2,0.17,389188500,13101,71.63,29650,29850,29550,38400,20700,29550,29706.81,9.39,0,62,30050,29800,29400,29150,28750,29925,29275,80,8850,1000,21860,50,1,7957190,2355,4.89,0.29,12,0.16,6055.00,102953.00,32500,20240206,-8.92,27100,20250203,9.23,29850,-0.84,20250206,27100,9.23,20250203,32500,-8.92,20240206,27100,9.23,20250203,0.59,N,037710,1000,79 억,,746956,N,N,0,N,00,N 20250206,150415,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29650,100,2,0.34,337172650,11344,62.03,29650,29850,29550,38400,20700,29550,29722.55,9.39,0,243,30050,29800,29400,29150,28750,29925,29275,80,8850,1000,21860,50,1,7957190,2359,4.90,0.29,12,0.14,6055.00,102953.00,32500,20240206,-8.77,27100,20250203,9.41,29850,-0.67,20250206,27100,9.41,20250203,32500,-8.77,20240206,27100,9.41,20250203,0.59,N,037710,1000,79 억,,746956,N,N,0,N,00,N 20250206,140417,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29650,100,2,0.34,326527350,10985,60.06,29650,29850,29550,38400,20700,29550,29724.84,9.39,0,243,30050,29800,29400,29150,28750,29925,29275,80,8850,1000,21860,50,1,7957190,2359,4.90,0.29,12,0.14,6055.00,102953.00,32500,20240206,-8.77,27100,20250203,9.41,29850,-0.67,20250206,27100,9.41,20250203,32500,-8.77,20240206,27100,9.41,20250203,0.59,N,037710,1000,79 억,,746956,N,N,0,N,00,N diff --git a/037760/price/prices-20250201.csv b/037760/price/prices-20250201.csv index 162d03275905..5ef3864147f6 100644 --- a/037760/price/prices-20250201.csv +++ b/037760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1416,-24,5,-1.67,6492992,4579,63.74,1420,1436,1411,1872,1008,1440,1417.99,0.17,0,-38,1491,1465,1423,1397,1355,1444,1376,169,432,500,1030,1,1,33832921,479,16.66,0.50,12,0.01,85.00,2834.00,1619,20240429,-12.54,1250,20240408,13.28,1465,-3.34,20250124,1381,2.53,20250206,1619,-12.54,20240429,1250,13.28,20240408,0.41,N,037760,500,169 억,,56265,N,N,0,N,00,N +20250207,150424,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1416,-24,5,-1.67,5494829,3874,53.93,1420,1436,1411,1872,1008,1440,1418.39,0.17,0,625,1491,1465,1423,1397,1355,1444,1376,169,432,500,1030,1,1,33832921,479,16.66,0.50,12,0.01,85.00,2834.00,1619,20240429,-12.54,1250,20240408,13.28,1465,-3.34,20250124,1381,2.53,20250206,1619,-12.54,20240429,1250,13.28,20240408,0.41,N,037760,500,169 억,,56265,N,N,0,N,00,N +20250207,140423,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1435,-5,5,-0.35,4581423,3228,44.93,1420,1436,1411,1872,1008,1440,1419.28,0.17,0,470,1491,1465,1423,1397,1355,1444,1376,169,432,500,1030,1,1,33832921,486,16.88,0.51,12,0.01,85.00,2834.00,1619,20240429,-11.37,1250,20240408,14.80,1465,-2.05,20250124,1381,3.91,20250206,1619,-11.37,20240429,1250,14.80,20240408,0.41,N,037760,500,169 억,,56265,N,N,0,N,00,N +20250207,130423,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1435,-5,5,-0.35,4581423,3228,44.93,1420,1436,1411,1872,1008,1440,1419.28,0.17,0,470,1491,1465,1423,1397,1355,1444,1376,169,432,500,1030,1,1,33832921,486,16.88,0.51,12,0.01,85.00,2834.00,1619,20240429,-11.37,1250,20240408,14.80,1465,-2.05,20250124,1381,3.91,20250206,1619,-11.37,20240429,1250,14.80,20240408,0.41,N,037760,500,169 억,,56265,N,N,0,N,00,N +20250207,120422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1436,-4,5,-0.28,4571378,3221,44.84,1420,1436,1411,1872,1008,1440,1419.24,0.17,0,470,1491,1465,1423,1397,1355,1444,1376,169,432,500,1030,1,1,33832921,486,16.89,0.51,12,0.01,85.00,2834.00,1619,20240429,-11.30,1250,20240408,14.88,1465,-1.98,20250124,1381,3.98,20250206,1619,-11.30,20240429,1250,14.88,20240408,0.41,N,037760,500,169 억,,56265,N,N,0,N,00,N +20250207,110421,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1436,-4,5,-0.28,4569942,3220,44.82,1420,1436,1411,1872,1008,1440,1419.24,0.17,0,471,1491,1465,1423,1397,1355,1444,1376,169,432,500,1030,1,1,33832921,486,16.89,0.51,12,0.01,85.00,2834.00,1619,20240429,-11.30,1250,20240408,14.88,1465,-1.98,20250124,1381,3.98,20250206,1619,-11.30,20240429,1250,14.88,20240408,0.41,N,037760,500,169 억,,56265,N,N,0,N,00,N +20250207,100422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1420,-20,5,-1.39,814326,574,7.99,1420,1420,1411,1872,1008,1440,1418.69,0.17,0,473,1491,1465,1423,1397,1355,1444,1376,169,432,500,1030,1,1,33832921,480,16.71,0.50,12,0.00,85.00,2834.00,1619,20240429,-12.29,1250,20240408,13.60,1465,-3.07,20250124,1381,2.82,20250206,1619,-12.29,20240429,1250,13.60,20240408,0.41,N,037760,500,169 억,,56265,N,N,0,N,00,N +20250207,090424,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1420,-20,5,-1.39,687280,484,6.74,1420,1420,1420,1872,1008,1440,1420.00,0.17,0,473,1491,1465,1423,1397,1355,1444,1376,169,432,500,1030,1,1,33832921,480,16.71,0.50,12,0.00,85.00,2834.00,1619,20240429,-12.29,1250,20240408,13.60,1465,-3.07,20250124,1381,2.82,20250206,1619,-12.29,20240429,1250,13.60,20240408,0.41,N,037760,500,169 억,,56265,N,N,0,N,00,N 20250206,160414,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1440,-6,5,-0.41,9341627,6599,674.06,1449,1449,1381,1879,1013,1446,1415.61,0.17,0,71,1454,1450,1443,1439,1432,1452,1441,169,433,500,1040,1,1,33832921,487,16.94,0.51,12,0.02,85.00,2834.00,1619,20240429,-11.06,1250,20240408,15.20,1465,-1.71,20250124,1381,4.27,20250206,1619,-11.06,20240429,1250,15.20,20240408,0.41,N,037760,500,169 억,,56194,N,N,0,N,00,N 20250206,150415,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1432,-14,5,-0.97,7481147,5307,542.08,1449,1449,1381,1879,1013,1446,1409.68,0.17,0,93,1454,1450,1443,1439,1432,1452,1441,169,433,500,1040,1,1,33832921,484,16.85,0.51,12,0.02,85.00,2834.00,1619,20240429,-11.55,1250,20240408,14.56,1465,-2.25,20250124,1381,3.69,20250206,1619,-11.55,20240429,1250,14.56,20240408,0.41,N,037760,500,169 억,,56194,N,N,0,N,00,N 20250206,140417,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1416,-30,5,-2.07,3862006,2741,279.98,1449,1449,1381,1879,1013,1446,1408.98,0.17,0,23,1454,1450,1443,1439,1432,1452,1441,169,433,500,1040,1,1,33832921,479,16.66,0.50,12,0.01,85.00,2834.00,1619,20240429,-12.54,1250,20240408,13.28,1465,-3.34,20250124,1381,2.53,20250206,1619,-12.54,20240429,1250,13.28,20240408,0.41,N,037760,500,169 억,,56194,N,N,0,N,00,N diff --git a/037950/price/prices-20250201.csv b/037950/price/prices-20250201.csv index 23576ed1c571..71eedf98b4e9 100644 --- a/037950/price/prices-20250201.csv +++ b/037950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1085,1,2,0.09,445461313,410534,33.68,1083,1092,1074,1409,759,1084,1085.08,2.00,0,15382,1133,1108,1090,1065,1047,1099,1056,422,325,500,820,1,1,84447519,916,36.17,1.22,12,0.49,30.00,889.00,1789,20240416,-39.35,911,20241209,19.10,1120,-3.12,20250203,1002,8.28,20250123,1789,-39.35,20240416,911,19.10,20241209,5.09,N,037950,500,422 억,,1686097,N,N,0,N,00,N +20250207,150425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1085,1,2,0.09,377775741,348000,28.55,1083,1092,1074,1409,759,1084,1085.57,2.00,0,21725,1133,1108,1090,1065,1047,1099,1056,422,325,500,820,1,1,84447519,916,36.17,1.22,12,0.41,30.00,889.00,1789,20240416,-39.35,911,20241209,19.10,1120,-3.12,20250203,1002,8.28,20250123,1789,-39.35,20240416,911,19.10,20241209,5.09,N,037950,500,422 억,,1686097,N,N,0,N,00,N +20250207,140423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1088,4,2,0.37,333376349,307144,25.20,1083,1092,1074,1409,759,1084,1085.41,2.00,0,20001,1133,1108,1090,1065,1047,1099,1056,422,325,500,820,1,1,84447519,919,36.27,1.22,12,0.36,30.00,889.00,1789,20240416,-39.18,911,20241209,19.43,1120,-2.86,20250203,1002,8.58,20250123,1789,-39.18,20240416,911,19.43,20241209,5.09,N,037950,500,422 억,,1686097,N,N,0,N,00,N +20250207,130423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1086,2,2,0.18,297131390,273775,22.46,1083,1092,1074,1409,759,1084,1085.32,2.00,0,23497,1133,1108,1090,1065,1047,1099,1056,422,325,500,820,1,1,84447519,917,36.20,1.22,12,0.32,30.00,889.00,1789,20240416,-39.30,911,20241209,19.21,1120,-3.04,20250203,1002,8.38,20250123,1789,-39.30,20240416,911,19.21,20241209,5.09,N,037950,500,422 억,,1686097,N,N,0,N,00,N +20250207,120422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1087,3,2,0.28,270675966,249392,20.46,1083,1092,1074,1409,759,1084,1085.35,2.00,0,23680,1133,1108,1090,1065,1047,1099,1056,422,325,500,820,1,1,84447519,918,36.23,1.22,12,0.30,30.00,889.00,1789,20240416,-39.24,911,20241209,19.32,1120,-2.95,20250203,1002,8.48,20250123,1789,-39.24,20240416,911,19.32,20241209,5.09,N,037950,500,422 억,,1686097,N,N,0,N,00,N +20250207,110421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1085,1,2,0.09,235083191,216646,17.77,1083,1092,1074,1409,759,1084,1085.11,2.00,0,16885,1133,1108,1090,1065,1047,1099,1056,422,325,500,820,1,1,84447519,916,36.17,1.22,12,0.26,30.00,889.00,1789,20240416,-39.35,911,20241209,19.10,1120,-3.12,20250203,1002,8.28,20250123,1789,-39.35,20240416,911,19.10,20241209,5.09,N,037950,500,422 억,,1686097,N,N,0,N,00,N +20250207,100422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1089,5,2,0.46,125292786,115662,9.49,1083,1090,1074,1409,759,1084,1083.26,2.00,0,9606,1133,1108,1090,1065,1047,1099,1056,422,325,500,820,1,1,84447519,920,36.30,1.22,12,0.14,30.00,889.00,1789,20240416,-39.13,911,20241209,19.54,1120,-2.77,20250203,1002,8.68,20250123,1789,-39.13,20240416,911,19.54,20241209,5.09,N,037950,500,422 억,,1686097,N,N,0,N,00,N +20250207,090425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1086,2,2,0.18,13775776,12747,1.05,1083,1087,1078,1409,759,1084,1080.31,2.00,0,698,1133,1108,1090,1065,1047,1099,1056,422,325,500,820,1,1,84447519,917,36.20,1.22,12,0.02,30.00,889.00,1789,20240416,-39.30,911,20241209,19.21,1120,-3.04,20250203,1002,8.38,20250123,1789,-39.30,20240416,911,19.21,20241209,5.09,N,037950,500,422 억,,1686097,N,N,0,N,00,N 20250206,160414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1084,-15,5,-1.36,1314505167,1212458,87.41,1092,1115,1072,1428,770,1099,1084.09,2.12,0,-107177,1125,1111,1096,1082,1067,1119,1090,422,329,500,830,1,1,84447519,915,36.13,1.22,12,1.44,30.00,889.00,1789,20240416,-39.41,911,20241209,18.99,1120,-3.21,20250203,1002,8.18,20250123,1789,-39.41,20240416,911,18.99,20241209,5.07,N,037950,500,422 억,,1793365,N,N,0,N,00,N 20250206,150415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1085,-14,5,-1.27,1252409236,1155185,83.28,1092,1115,1072,1428,770,1099,1084.08,2.12,0,-105363,1125,1111,1096,1082,1067,1119,1090,422,329,500,830,1,1,84447519,916,36.17,1.22,12,1.37,30.00,889.00,1789,20240416,-39.35,911,20241209,19.10,1120,-3.12,20250203,1002,8.28,20250123,1789,-39.35,20240416,911,19.10,20241209,5.07,N,037950,500,422 억,,1793365,N,N,0,N,00,N 20250206,140417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1086,-13,5,-1.18,1146800713,1058020,76.27,1092,1115,1072,1428,770,1099,1083.82,2.12,0,-95550,1125,1111,1096,1082,1067,1119,1090,422,329,500,830,1,1,84447519,917,36.20,1.22,12,1.25,30.00,889.00,1789,20240416,-39.30,911,20241209,19.21,1120,-3.04,20250203,1002,8.38,20250123,1789,-39.30,20240416,911,19.21,20241209,5.07,N,037950,500,422 억,,1793365,N,N,0,N,00,N diff --git a/038010/price/prices-20250201.csv b/038010/price/prices-20250201.csv index c9b898e54e19..897b61c6227e 100644 --- a/038010/price/prices-20250201.csv +++ b/038010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160423,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,-80,5,-1.25,103389970,16417,80.25,6380,6410,6250,8290,4470,6380,6296.65,1.10,0,-1889,6560,6470,6390,6300,6220,6430,6260,45,1910,500,4590,10,1,9000000,567,2.19,0.49,12,0.18,2876.00,12870.00,9920,20240621,-36.49,5510,20241210,14.34,6540,-3.67,20250114,5630,11.90,20250102,9920,-36.49,20240621,5510,14.34,20241210,2.25,N,038010,500,45 억,,99225,N,N,0,N,00,N +20250207,150425,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6290,-90,5,-1.41,78129970,12406,60.64,6380,6410,6250,8290,4470,6380,6296.31,1.10,0,-1724,6560,6470,6390,6300,6220,6430,6260,45,1910,500,4590,10,1,9000000,566,2.19,0.49,12,0.14,2876.00,12870.00,9920,20240621,-36.59,5510,20241210,14.16,6540,-3.82,20250114,5630,11.72,20250102,9920,-36.59,20240621,5510,14.16,20241210,2.25,N,038010,500,45 억,,99225,N,N,0,N,00,N +20250207,140423,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6290,-90,5,-1.41,46449130,7359,35.97,6380,6410,6260,8290,4470,6380,6309.84,1.10,0,-599,6560,6470,6390,6300,6220,6430,6260,45,1910,500,4590,10,1,9000000,566,2.19,0.49,12,0.08,2876.00,12870.00,9920,20240621,-36.59,5510,20241210,14.16,6540,-3.82,20250114,5630,11.72,20250102,9920,-36.59,20240621,5510,14.16,20241210,2.25,N,038010,500,45 억,,99225,N,N,0,N,00,N +20250207,130423,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6280,-100,5,-1.57,35646810,5638,27.56,6380,6410,6280,8290,4470,6380,6320.33,1.10,0,-9,6560,6470,6390,6300,6220,6430,6260,45,1910,500,4590,10,1,9000000,565,2.18,0.49,12,0.06,2876.00,12870.00,9920,20240621,-36.69,5510,20241210,13.97,6540,-3.98,20250114,5630,11.55,20250102,9920,-36.69,20240621,5510,13.97,20241210,2.25,N,038010,500,45 억,,99225,N,N,0,N,00,N +20250207,120423,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,-60,5,-0.94,28539350,4508,22.04,6380,6410,6280,8290,4470,6380,6328.37,1.10,0,309,6560,6470,6390,6300,6220,6430,6260,45,1910,500,4590,10,1,9000000,569,2.20,0.49,12,0.05,2876.00,12870.00,9920,20240621,-36.29,5510,20241210,14.70,6540,-3.36,20250114,5630,12.26,20250102,9920,-36.29,20240621,5510,14.70,20241210,2.25,N,038010,500,45 억,,99225,N,N,0,N,00,N +20250207,110422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6330,-50,5,-0.78,25335330,4002,19.56,6380,6410,6280,8290,4470,6380,6327.88,1.10,0,304,6560,6470,6390,6300,6220,6430,6260,45,1910,500,4590,10,1,9000000,570,2.20,0.49,12,0.04,2876.00,12870.00,9920,20240621,-36.19,5510,20241210,14.88,6540,-3.21,20250114,5630,12.43,20250102,9920,-36.19,20240621,5510,14.88,20241210,2.25,N,038010,500,45 억,,99225,N,N,0,N,00,N +20250207,100422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6330,-50,5,-0.78,20503320,3234,15.81,6380,6410,6280,8290,4470,6380,6337.09,1.10,0,408,6560,6470,6390,6300,6220,6430,6260,45,1910,500,4590,10,1,9000000,570,2.20,0.49,12,0.04,2876.00,12870.00,9920,20240621,-36.19,5510,20241210,14.88,6540,-3.21,20250114,5630,12.43,20250102,9920,-36.19,20240621,5510,14.88,20241210,2.25,N,038010,500,45 억,,99225,N,N,0,N,00,N +20250207,090425,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,-10,5,-0.16,6800970,1066,5.21,6380,6410,6340,8290,4470,6380,6379.87,1.10,0,-14,6560,6470,6390,6300,6220,6430,6260,45,1910,500,4590,10,1,9000000,573,2.21,0.49,12,0.01,2876.00,12870.00,9920,20240621,-35.79,5510,20241210,15.61,6540,-2.60,20250114,5630,13.14,20250102,9920,-35.79,20240621,5510,15.61,20241210,2.25,N,038010,500,45 억,,99225,N,N,0,N,00,N 20250206,160414,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,20,2,0.31,129872640,20265,118.33,6440,6480,6310,8260,4460,6360,6408.72,1.13,0,-2411,6526,6442,6366,6282,6206,6485,6325,45,1900,500,4570,10,1,9000000,574,2.22,0.50,12,0.23,2876.00,12870.00,9920,20240621,-35.69,5510,20241210,15.79,6540,-2.45,20250114,5630,13.32,20250102,9920,-35.69,20240621,5510,15.79,20241210,2.22,N,038010,500,45 억,,101636,N,N,0,N,00,N 20250206,150415,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,10,2,0.16,114042390,17778,103.81,6440,6480,6310,8260,4460,6360,6414.80,1.13,0,-2399,6526,6442,6366,6282,6206,6485,6325,45,1900,500,4570,10,1,9000000,573,2.21,0.49,12,0.20,2876.00,12870.00,9920,20240621,-35.79,5510,20241210,15.61,6540,-2.60,20250114,5630,13.14,20250102,9920,-35.79,20240621,5510,15.61,20241210,2.22,N,038010,500,45 억,,101636,N,N,0,N,00,N 20250206,140417,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,30,2,0.47,104971600,16358,95.52,6440,6480,6310,8260,4460,6360,6417.14,1.13,0,-2339,6526,6442,6366,6282,6206,6485,6325,45,1900,500,4570,10,1,9000000,575,2.22,0.50,12,0.18,2876.00,12870.00,9920,20240621,-35.58,5510,20241210,15.97,6540,-2.29,20250114,5630,13.50,20250102,9920,-35.58,20240621,5510,15.97,20241210,2.22,N,038010,500,45 억,,101636,N,N,0,N,00,N diff --git a/038060/price/prices-20250201.csv b/038060/price/prices-20250201.csv index 45a68cb6ec58..2975d416cc44 100644 --- a/038060/price/prices-20250201.csv +++ b/038060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1027,-2,5,-0.19,41814313,40700,74.63,1035,1035,1021,1337,721,1029,1027.38,4.32,0,-16624,1058,1043,1035,1020,1012,1039,1016,241,308,500,690,1,1,48103069,494,12.37,0.47,12,0.08,83.00,2163.00,1550,20241118,-33.74,960,20240911,6.98,1165,-11.85,20250107,1021,0.59,20250207,1550,-33.74,20241118,960,6.98,20240911,0.27,N,038060,500,240 억,,2080390,N,N,0,N,00,N +20250207,150425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1023,-6,5,-0.58,35603352,34648,63.53,1035,1035,1021,1337,721,1029,1027.57,4.32,0,-11582,1058,1043,1035,1020,1012,1039,1016,241,308,500,690,1,1,48103069,492,12.33,0.47,12,0.07,83.00,2163.00,1550,20241118,-34.00,960,20240911,6.56,1165,-12.19,20250107,1021,0.20,20250207,1550,-34.00,20241118,960,6.56,20240911,0.27,N,038060,500,240 억,,2080390,N,N,0,N,00,N +20250207,140423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1030,1,2,0.10,29294281,28497,52.25,1035,1035,1024,1337,721,1029,1027.98,4.32,0,-10052,1058,1043,1035,1020,1012,1039,1016,241,308,500,690,1,1,48103069,495,12.41,0.48,12,0.06,83.00,2163.00,1550,20241118,-33.55,960,20240911,7.29,1165,-11.59,20250107,1024,0.59,20250207,1550,-33.55,20241118,960,7.29,20240911,0.27,N,038060,500,240 억,,2080390,N,N,0,N,00,N +20250207,130423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1031,2,2,0.19,17278778,16802,30.81,1035,1035,1024,1337,721,1029,1028.38,4.32,0,-10328,1058,1043,1035,1020,1012,1039,1016,241,308,500,690,1,1,48103069,496,12.42,0.48,12,0.03,83.00,2163.00,1550,20241118,-33.48,960,20240911,7.40,1165,-11.50,20250107,1024,0.68,20250207,1550,-33.48,20241118,960,7.40,20240911,0.27,N,038060,500,240 억,,2080390,N,N,0,N,00,N +20250207,120423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1028,-1,5,-0.10,11672257,11352,20.82,1035,1035,1024,1337,721,1029,1028.21,4.32,0,-6693,1058,1043,1035,1020,1012,1039,1016,241,308,500,690,1,1,48103069,494,12.39,0.48,12,0.02,83.00,2163.00,1550,20241118,-33.68,960,20240911,7.08,1165,-11.76,20250107,1024,0.39,20250207,1550,-33.68,20241118,960,7.08,20240911,0.27,N,038060,500,240 억,,2080390,N,N,0,N,00,N +20250207,110422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1027,-2,5,-0.19,10066722,9790,17.95,1035,1035,1024,1337,721,1029,1028.27,4.32,0,-5332,1058,1043,1035,1020,1012,1039,1016,241,308,500,690,1,1,48103069,494,12.37,0.47,12,0.02,83.00,2163.00,1550,20241118,-33.74,960,20240911,6.98,1165,-11.85,20250107,1024,0.29,20250207,1550,-33.74,20241118,960,6.98,20240911,0.27,N,038060,500,240 억,,2080390,N,N,0,N,00,N +20250207,100422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1028,-1,5,-0.10,6956096,6760,12.40,1035,1035,1024,1337,721,1029,1029.01,4.32,0,-5222,1058,1043,1035,1020,1012,1039,1016,241,308,500,690,1,1,48103069,494,12.39,0.48,12,0.01,83.00,2163.00,1550,20241118,-33.68,960,20240911,7.08,1165,-11.76,20250107,1024,0.39,20250207,1550,-33.68,20241118,960,7.08,20240911,0.27,N,038060,500,240 억,,2080390,N,N,0,N,00,N +20250207,090425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1034,5,2,0.49,206944,200,0.37,1035,1035,1034,1337,721,1029,1034.72,4.32,0,-71,1058,1043,1035,1020,1012,1039,1016,241,308,500,690,1,1,48103069,497,12.46,0.48,12,0.00,83.00,2163.00,1550,20241118,-33.29,960,20240911,7.71,1165,-11.24,20250107,1027,0.68,20250206,1550,-33.29,20241118,960,7.71,20240911,0.27,N,038060,500,240 억,,2080390,N,N,0,N,00,N 20250206,160414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1029,-11,5,-1.06,56250849,54339,192.27,1045,1050,1027,1352,728,1040,1035.18,4.37,0,-19678,1093,1066,1048,1021,1003,1057,1012,241,312,500,700,1,1,48103069,495,12.40,0.48,12,0.11,83.00,2163.00,1550,20241118,-33.61,960,20240911,7.19,1165,-11.67,20250107,1027,0.19,20250206,1550,-33.61,20241118,960,7.19,20240911,0.27,N,038060,500,240 억,,2101019,N,N,0,N,00,N 20250206,150416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1032,-8,5,-0.77,48590107,46895,165.93,1045,1050,1027,1352,728,1040,1036.15,4.37,0,-18735,1093,1066,1048,1021,1003,1057,1012,241,312,500,700,1,1,48103069,496,12.43,0.48,12,0.10,83.00,2163.00,1550,20241118,-33.42,960,20240911,7.50,1165,-11.42,20250107,1027,0.49,20250206,1550,-33.42,20241118,960,7.50,20240911,0.27,N,038060,500,240 억,,2101019,N,N,0,N,00,N 20250206,140418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1030,-10,5,-0.96,46288474,44661,158.02,1045,1050,1027,1352,728,1040,1036.44,4.37,0,-17930,1093,1066,1048,1021,1003,1057,1012,241,312,500,700,1,1,48103069,495,12.41,0.48,12,0.09,83.00,2163.00,1550,20241118,-33.55,960,20240911,7.29,1165,-11.59,20250107,1027,0.29,20250206,1550,-33.55,20241118,960,7.29,20240911,0.27,N,038060,500,240 억,,2101019,N,N,0,N,00,N diff --git a/038070/price/prices-20250201.csv b/038070/price/prices-20250201.csv index 46d8a70067f9..6d1ae0da77d1 100644 --- a/038070/price/prices-20250201.csv +++ b/038070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6880,-90,5,-1.29,166584440,24183,51.52,7030,7030,6840,9060,4880,6970,6888.51,2.33,0,-5014,7163,7066,6933,6836,6703,7115,6885,45,2090,500,4320,10,1,8900676,612,-529.23,0.71,12,0.27,-13.00,9715.00,11986,20240315,-42.60,6002,20241115,14.63,7770,-11.45,20250114,6580,4.56,20250203,12240,-43.79,20240315,6130,12.23,20241115,5.45,N,038070,500,44 억,,207453,N,N,0,N,00,N +20250207,150425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6880,-90,5,-1.29,153401070,22266,47.44,7030,7030,6840,9060,4880,6970,6889.48,2.33,0,-4694,7163,7066,6933,6836,6703,7115,6885,45,2090,500,4320,10,1,8900676,612,-529.23,0.71,12,0.25,-13.00,9715.00,11986,20240315,-42.60,6002,20241115,14.63,7770,-11.45,20250114,6580,4.56,20250203,12240,-43.79,20240315,6130,12.23,20241115,5.45,N,038070,500,44 억,,207453,N,N,0,N,00,N +20250207,140424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6900,-70,5,-1.00,122464610,17768,37.85,7030,7030,6840,9060,4880,6970,6892.43,2.33,0,-3760,7163,7066,6933,6836,6703,7115,6885,45,2090,500,4320,10,1,8900676,614,-530.77,0.71,12,0.20,-13.00,9715.00,11986,20240315,-42.43,6002,20241115,14.96,7770,-11.20,20250114,6580,4.86,20250203,12240,-43.63,20240315,6130,12.56,20241115,5.45,N,038070,500,44 억,,207453,N,N,0,N,00,N +20250207,130424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6870,-100,5,-1.43,102392700,14850,31.64,7030,7030,6840,9060,4880,6970,6895.13,2.33,0,-3614,7163,7066,6933,6836,6703,7115,6885,45,2090,500,4320,10,1,8900676,611,-528.46,0.71,12,0.17,-13.00,9715.00,11986,20240315,-42.68,6002,20241115,14.46,7770,-11.58,20250114,6580,4.41,20250203,12240,-43.87,20240315,6130,12.07,20241115,5.45,N,038070,500,44 억,,207453,N,N,0,N,00,N +20250207,120423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6870,-100,5,-1.43,87890280,12742,27.15,7030,7030,6840,9060,4880,6970,6897.68,2.33,0,-3611,7163,7066,6933,6836,6703,7115,6885,45,2090,500,4320,10,1,8900676,611,-528.46,0.71,12,0.14,-13.00,9715.00,11986,20240315,-42.68,6002,20241115,14.46,7770,-11.58,20250114,6580,4.41,20250203,12240,-43.87,20240315,6130,12.07,20241115,5.45,N,038070,500,44 억,,207453,N,N,0,N,00,N +20250207,110422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6850,-120,5,-1.72,79560150,11529,24.56,7030,7030,6840,9060,4880,6970,6900.87,2.33,0,-2882,7163,7066,6933,6836,6703,7115,6885,45,2090,500,4320,10,1,8900676,610,-526.92,0.71,12,0.13,-13.00,9715.00,11986,20240315,-42.85,6002,20241115,14.13,7770,-11.84,20250114,6580,4.10,20250203,12240,-44.04,20240315,6130,11.75,20241115,5.45,N,038070,500,44 억,,207453,N,N,0,N,00,N +20250207,100423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6900,-70,5,-1.00,56016840,8098,17.25,7030,7030,6870,9060,4880,6970,6917.37,2.33,0,-2346,7163,7066,6933,6836,6703,7115,6885,45,2090,500,4320,10,1,8900676,614,-530.77,0.71,12,0.09,-13.00,9715.00,11986,20240315,-42.43,6002,20241115,14.96,7770,-11.20,20250114,6580,4.86,20250203,12240,-43.63,20240315,6130,12.56,20241115,5.45,N,038070,500,44 억,,207453,N,N,0,N,00,N +20250207,090425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6950,-20,5,-0.29,7680030,1104,2.35,7030,7030,6910,9060,4880,6970,6956.55,2.33,0,-889,7163,7066,6933,6836,6703,7115,6885,45,2090,500,4320,10,1,8900676,619,-534.62,0.72,12,0.01,-13.00,9715.00,11986,20240315,-42.02,6002,20241115,15.79,7770,-10.55,20250114,6580,5.62,20250203,12240,-43.22,20240315,6130,13.38,20241115,5.45,N,038070,500,44 억,,207453,N,N,0,N,00,N 20250206,160415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6970,180,2,2.65,325235990,46937,63.13,6800,7030,6800,8820,4760,6790,6929.20,2.21,0,11113,7210,7000,6860,6650,6510,7105,6755,45,2030,500,4200,10,1,8900676,620,-536.15,0.72,12,0.53,-13.00,9715.00,11986,20240315,-41.85,6002,20241115,16.13,7770,-10.30,20250114,6580,5.93,20250203,12240,-43.06,20240315,6130,13.70,20241115,5.50,N,038070,500,44 억,,196361,N,N,0,N,00,N 20250206,150416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6970,180,2,2.65,298190810,43048,57.90,6800,7030,6800,8820,4760,6790,6926.94,2.21,0,10810,7210,7000,6860,6650,6510,7105,6755,45,2030,500,4200,10,1,8900676,620,-536.15,0.72,12,0.48,-13.00,9715.00,11986,20240315,-41.85,6002,20241115,16.13,7770,-10.30,20250114,6580,5.93,20250203,12240,-43.06,20240315,6130,13.70,20241115,5.50,N,038070,500,44 억,,196361,N,N,0,N,00,N 20250206,140418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6940,150,2,2.21,253165890,36559,49.17,6800,7030,6800,8820,4760,6790,6924.86,2.21,0,9271,7210,7000,6860,6650,6510,7105,6755,45,2030,500,4200,10,1,8900676,618,-533.85,0.71,12,0.41,-13.00,9715.00,11986,20240315,-42.10,6002,20241115,15.63,7770,-10.68,20250114,6580,5.47,20250203,12240,-43.30,20240315,6130,13.21,20241115,5.50,N,038070,500,44 억,,196361,N,N,0,N,00,N diff --git a/038110/price/prices-20250201.csv b/038110/price/prices-20250201.csv index 6d296ebfffc2..723857954e36 100644 --- a/038110/price/prices-20250201.csv +++ b/038110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160424,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2505,70,2,2.87,1345474465,523798,684.19,2435,2655,2420,3165,1705,2435,2568.90,0.84,0,63218,2488,2461,2433,2406,2378,2462,2407,206,730,500,1750,5,1,41169370,1031,2.10,0.47,12,1.27,1193.00,5308.00,5750,20240206,-56.43,2120,20241209,18.16,2655,-5.65,20250207,2260,10.84,20250102,5540,-54.78,20240308,2120,18.16,20241209,1.34,N,038110,500,205 억,,345524,N,N,0,N,00,N +20250207,150426,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2530,95,2,3.90,1285005615,499783,652.82,2435,2655,2420,3165,1705,2435,2571.13,0.84,0,67841,2488,2461,2433,2406,2378,2462,2407,206,730,500,1750,5,1,41169370,1042,2.12,0.48,12,1.21,1193.00,5308.00,5750,20240206,-56.00,2120,20241209,19.34,2655,-4.71,20250207,2260,11.95,20250102,5540,-54.33,20240308,2120,19.34,20241209,1.34,N,038110,500,205 억,,345524,N,N,0,N,00,N +20250207,140424,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2545,110,2,4.52,1233284615,479418,626.22,2435,2655,2420,3165,1705,2435,2572.46,0.84,0,61921,2488,2461,2433,2406,2378,2462,2407,206,730,500,1750,5,1,41169370,1048,2.13,0.48,12,1.16,1193.00,5308.00,5750,20240206,-55.74,2120,20241209,20.05,2655,-4.14,20250207,2260,12.61,20250102,5540,-54.06,20240308,2120,20.05,20241209,1.34,N,038110,500,205 억,,345524,N,N,0,N,00,N +20250207,130424,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2545,110,2,4.52,1211986480,471059,615.30,2435,2655,2420,3165,1705,2435,2572.90,0.84,0,61760,2488,2461,2433,2406,2378,2462,2407,206,730,500,1750,5,1,41169370,1048,2.13,0.48,12,1.14,1193.00,5308.00,5750,20240206,-55.74,2120,20241209,20.05,2655,-4.14,20250207,2260,12.61,20250102,5540,-54.06,20240308,2120,20.05,20241209,1.34,N,038110,500,205 억,,345524,N,N,0,N,00,N +20250207,120423,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2555,120,2,4.93,1103142640,428203,559.33,2435,2655,2420,3165,1705,2435,2576.21,0.84,0,54351,2488,2461,2433,2406,2378,2462,2407,206,730,500,1750,5,1,41169370,1052,2.14,0.48,12,1.04,1193.00,5308.00,5750,20240206,-55.57,2120,20241209,20.52,2655,-3.77,20250207,2260,13.05,20250102,5540,-53.88,20240308,2120,20.52,20241209,1.34,N,038110,500,205 억,,345524,N,N,0,N,00,N +20250207,110422,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2555,120,2,4.93,1018351230,395001,515.96,2435,2655,2420,3165,1705,2435,2578.10,0.84,0,37516,2488,2461,2433,2406,2378,2462,2407,206,730,500,1750,5,1,41169370,1052,2.14,0.48,12,0.96,1193.00,5308.00,5750,20240206,-55.57,2120,20241209,20.52,2655,-3.77,20250207,2260,13.05,20250102,5540,-53.88,20240308,2120,20.52,20241209,1.34,N,038110,500,205 억,,345524,N,N,0,N,00,N +20250207,100423,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2585,150,2,6.16,795418920,308161,402.52,2435,2655,2420,3165,1705,2435,2581.18,0.84,0,18087,2488,2461,2433,2406,2378,2462,2407,206,730,500,1750,5,1,41169370,1064,2.17,0.49,12,0.75,1193.00,5308.00,5750,20240206,-55.04,2120,20241209,21.93,2655,-2.64,20250207,2260,14.38,20250102,5540,-53.34,20240308,2120,21.93,20241209,1.34,N,038110,500,205 억,,345524,N,N,0,N,00,N +20250207,090426,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2420,-15,5,-0.62,4019485,1654,2.16,2435,2445,2420,3165,1705,2435,2430.16,0.84,0,-1021,2488,2461,2433,2406,2378,2462,2407,206,730,500,1750,5,1,41169370,996,2.03,0.46,12,0.00,1193.00,5308.00,5750,20240206,-57.91,2120,20241209,14.15,2570,-5.84,20250116,2260,7.08,20250102,5540,-56.32,20240308,2120,14.15,20241209,1.34,N,038110,500,205 억,,345524,N,N,0,N,00,N 20250206,160415,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2435,0,3,0.00,183219640,75268,88.74,2435,2460,2405,3165,1705,2435,2434.23,0.84,0,-1209,2498,2466,2418,2386,2338,2482,2402,206,730,500,1750,5,1,41169370,1002,2.04,0.46,12,0.18,1193.00,5308.00,5750,20240206,-57.65,2120,20241209,14.86,2570,-5.25,20250116,2260,7.74,20250102,5750,-57.65,20240206,2120,14.86,20241209,1.34,N,038110,500,205 억,,346861,N,N,0,N,00,N 20250206,150416,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2415,-20,5,-0.82,174266480,71569,84.38,2435,2460,2405,3165,1705,2435,2434.94,0.84,0,1139,2498,2466,2418,2386,2338,2482,2402,206,730,500,1750,5,1,41169370,994,2.02,0.45,12,0.17,1193.00,5308.00,5750,20240206,-58.00,2120,20241209,13.92,2570,-6.03,20250116,2260,6.86,20250102,5750,-58.00,20240206,2120,13.92,20241209,1.34,N,038110,500,205 억,,346861,N,N,0,N,00,N 20250206,140418,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2425,-10,5,-0.41,143560240,58861,69.39,2435,2460,2420,3165,1705,2435,2438.97,0.84,0,2259,2498,2466,2418,2386,2338,2482,2402,206,730,500,1750,5,1,41169370,998,2.03,0.46,12,0.14,1193.00,5308.00,5750,20240206,-57.83,2120,20241209,14.39,2570,-5.64,20250116,2260,7.30,20250102,5750,-57.83,20240206,2120,14.39,20241209,1.34,N,038110,500,205 억,,346861,N,N,0,N,00,N diff --git a/038290/price/prices-20250201.csv b/038290/price/prices-20250201.csv index 572dc66786fd..0988debfd50b 100644 --- a/038290/price/prices-20250201.csv +++ b/038290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160424,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16010,-160,5,-0.99,281717040,17615,82.68,16170,16170,15870,21000,11320,16170,15993.01,1.62,0,-8763,16343,16256,16143,16056,15943,16300,16100,54,4830,500,11640,10,1,10841400,1736,-10.32,0.94,12,0.16,-1551.00,16978.00,24600,20240724,-34.92,14700,20241209,8.91,17920,-10.66,20250115,15540,3.02,20250203,24600,-34.92,20240724,14700,8.91,20241209,2.10,N,038290,500,54 억,,175969,N,N,0,N,00,N +20250207,150426,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16030,-140,5,-0.87,264153420,16516,77.52,16170,16170,15870,21000,11320,16170,15993.79,1.62,0,-8405,16343,16256,16143,16056,15943,16300,16100,54,4830,500,11640,10,1,10841400,1738,-10.34,0.94,12,0.15,-1551.00,16978.00,24600,20240724,-34.84,14700,20241209,9.05,17920,-10.55,20250115,15540,3.15,20250203,24600,-34.84,20240724,14700,9.05,20241209,2.10,N,038290,500,54 억,,175969,N,N,0,N,00,N +20250207,140424,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16080,-90,5,-0.56,245534190,15354,72.07,16170,16170,15870,21000,11320,16170,15991.55,1.62,0,-7363,16343,16256,16143,16056,15943,16300,16100,54,4830,500,11640,10,1,10841400,1743,-10.37,0.95,12,0.14,-1551.00,16978.00,24600,20240724,-34.63,14700,20241209,9.39,17920,-10.27,20250115,15540,3.47,20250203,24600,-34.63,20240724,14700,9.39,20241209,2.10,N,038290,500,54 억,,175969,N,N,0,N,00,N +20250207,130424,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16010,-160,5,-0.99,172794930,10802,50.70,16170,16170,15870,21000,11320,16170,15996.57,1.62,0,-5143,16343,16256,16143,16056,15943,16300,16100,54,4830,500,11640,10,1,10841400,1736,-10.32,0.94,12,0.10,-1551.00,16978.00,24600,20240724,-34.92,14700,20241209,8.91,17920,-10.66,20250115,15540,3.02,20250203,24600,-34.92,20240724,14700,8.91,20241209,2.10,N,038290,500,54 억,,175969,N,N,0,N,00,N +20250207,120424,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16030,-140,5,-0.87,143573970,8975,42.13,16170,16170,15870,21000,11320,16170,15997.10,1.62,0,-3599,16343,16256,16143,16056,15943,16300,16100,54,4830,500,11640,10,1,10841400,1738,-10.34,0.94,12,0.08,-1551.00,16978.00,24600,20240724,-34.84,14700,20241209,9.05,17920,-10.55,20250115,15540,3.15,20250203,24600,-34.84,20240724,14700,9.05,20241209,2.10,N,038290,500,54 억,,175969,N,N,0,N,00,N +20250207,110423,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16040,-130,5,-0.80,112109500,7005,32.88,16170,16170,15870,21000,11320,16170,16004.21,1.62,0,-3485,16343,16256,16143,16056,15943,16300,16100,54,4830,500,11640,10,1,10841400,1739,-10.34,0.94,12,0.06,-1551.00,16978.00,24600,20240724,-34.80,14700,20241209,9.12,17920,-10.49,20250115,15540,3.22,20250203,24600,-34.80,20240724,14700,9.12,20241209,2.10,N,038290,500,54 억,,175969,N,N,0,N,00,N +20250207,100423,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15960,-210,5,-1.30,73827440,4606,21.62,16170,16170,15920,21000,11320,16170,16028.54,1.62,0,-1945,16343,16256,16143,16056,15943,16300,16100,54,4830,500,11640,10,1,10841400,1730,-10.29,0.94,12,0.04,-1551.00,16978.00,24600,20240724,-35.12,14700,20241209,8.57,17920,-10.94,20250115,15540,2.70,20250203,24600,-35.12,20240724,14700,8.57,20241209,2.10,N,038290,500,54 억,,175969,N,N,0,N,00,N +20250207,090426,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16170,0,3,0.00,4026330,249,1.17,16170,16170,16170,21000,11320,16170,16170.00,1.62,0,-95,16343,16256,16143,16056,15943,16300,16100,54,4830,500,11640,10,1,10841400,1753,-10.43,0.95,12,0.00,-1551.00,16978.00,24600,20240724,-34.27,14700,20241209,10.00,17920,-9.77,20250115,15540,4.05,20250203,24600,-34.27,20240724,14700,10.00,20241209,2.10,N,038290,500,54 억,,175969,N,N,0,N,00,N 20250206,160415,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16170,190,2,1.19,342733800,21285,145.17,16080,16230,16030,20750,11190,15980,16102.12,1.59,0,3574,16326,16152,15976,15802,15626,16065,15715,54,4770,500,11500,10,1,10841400,1753,-10.43,0.95,12,0.20,-1551.00,16978.00,24600,20240724,-34.27,14700,20241209,10.00,17920,-9.77,20250115,15540,4.05,20250203,24600,-34.27,20240724,14700,10.00,20241209,2.12,N,038290,500,54 억,,171984,N,N,0,N,00,N 20250206,150416,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16170,190,2,1.19,332414260,20646,140.81,16080,16230,16030,20750,11190,15980,16100.66,1.59,0,3748,16326,16152,15976,15802,15626,16065,15715,54,4770,500,11500,10,1,10841400,1753,-10.43,0.95,12,0.19,-1551.00,16978.00,24600,20240724,-34.27,14700,20241209,10.00,17920,-9.77,20250115,15540,4.05,20250203,24600,-34.27,20240724,14700,10.00,20241209,2.12,N,038290,500,54 억,,171984,N,N,0,N,00,N 20250206,140419,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16140,160,2,1.00,320918200,19934,135.96,16080,16230,16030,20750,11190,15980,16099.04,1.59,0,4052,16326,16152,15976,15802,15626,16065,15715,54,4770,500,11500,10,1,10841400,1750,-10.41,0.95,12,0.18,-1551.00,16978.00,24600,20240724,-34.39,14700,20241209,9.80,17920,-9.93,20250115,15540,3.86,20250203,24600,-34.39,20240724,14700,9.80,20241209,2.12,N,038290,500,54 억,,171984,N,N,0,N,00,N diff --git a/038340/price/prices-20250201.csv b/038340/price/prices-20250201.csv index cd83af1d1b27..d7243d67b9bf 100644 --- a/038340/price/prices-20250201.csv +++ b/038340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160424,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240125,0.00,1233,20240125,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240207,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250207,150426,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240125,0.00,1233,20240125,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240207,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250207,140424,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240125,0.00,1233,20240125,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240207,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250207,130424,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240125,0.00,1233,20240125,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240207,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250207,120424,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240125,0.00,1233,20240125,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240207,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250207,110423,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240125,0.00,1233,20240125,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240207,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250207,100423,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240125,0.00,1233,20240125,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240207,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250207,090426,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240125,0.00,1233,20240125,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240207,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N 20250206,160415,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240124,0.00,1233,20240124,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240206,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N 20250206,150417,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240124,0.00,1233,20240124,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240206,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N 20250206,140419,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240124,0.00,1233,20240124,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240206,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N diff --git a/038390/price/prices-20250201.csv b/038390/price/prices-20250201.csv index 694b3681831b..850194397902 100644 --- a/038390/price/prices-20250201.csv +++ b/038390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160424,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8800,30,2,0.34,92661860,10516,67.79,8770,8850,8770,11400,6140,8770,8811.51,5.94,0,-702,8930,8850,8780,8700,8630,8815,8665,85,2630,500,6480,10,1,16720822,1471,9.09,0.73,12,0.06,968.00,12126.00,9310,20241210,-5.48,7050,20240416,24.82,8900,-1.12,20250115,8500,3.53,20250116,18140,-51.49,20241104,8400,4.76,20241217,0.07,N,038390,500,84 억,,993367,N,N,46,N,00,N +20250207,150426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8810,40,2,0.46,88538600,10048,64.77,8770,8850,8770,11400,6140,8770,8811.56,5.94,0,-516,8930,8850,8780,8700,8630,8815,8665,85,2630,500,6480,10,1,16720822,1473,9.10,0.73,12,0.06,968.00,12126.00,9310,20241210,-5.37,7050,20240416,24.96,8900,-1.01,20250115,8500,3.65,20250116,18140,-51.43,20241104,8400,4.88,20241217,0.07,N,038390,500,84 억,,993367,N,N,44,N,00,N +20250207,140425,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8770,0,3,0.00,70990500,8052,51.90,8770,8850,8770,11400,6140,8770,8816.51,5.94,0,837,8930,8850,8780,8700,8630,8815,8665,85,2630,500,6480,10,1,16720822,1466,9.06,0.72,12,0.05,968.00,12126.00,9310,20241210,-5.80,7050,20240416,24.40,8900,-1.46,20250115,8500,3.18,20250116,18140,-51.65,20241104,8400,4.40,20241217,0.07,N,038390,500,84 억,,993367,N,N,44,N,00,N +20250207,130425,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8810,40,2,0.46,58667390,6649,42.86,8770,8850,8770,11400,6140,8770,8823.49,5.94,0,1052,8930,8850,8780,8700,8630,8815,8665,85,2630,500,6480,10,1,16720822,1473,9.10,0.73,12,0.04,968.00,12126.00,9310,20241210,-5.37,7050,20240416,24.96,8900,-1.01,20250115,8500,3.65,20250116,18140,-51.43,20241104,8400,4.88,20241217,0.07,N,038390,500,84 억,,993367,N,N,44,N,00,N +20250207,120424,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8820,50,2,0.57,53916030,6109,39.38,8770,8850,8770,11400,6140,8770,8825.67,5.94,0,643,8930,8850,8780,8700,8630,8815,8665,85,2630,500,6480,10,1,16720822,1475,9.11,0.73,12,0.04,968.00,12126.00,9310,20241210,-5.26,7050,20240416,25.11,8900,-0.90,20250115,8500,3.76,20250116,18140,-51.38,20241104,8400,5.00,20241217,0.07,N,038390,500,84 억,,993367,N,N,44,N,00,N +20250207,110423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8820,50,2,0.57,49876350,5651,36.43,8770,8850,8770,11400,6140,8770,8826.11,5.94,0,691,8930,8850,8780,8700,8630,8815,8665,85,2630,500,6480,10,1,16720822,1475,9.11,0.73,12,0.03,968.00,12126.00,9310,20241210,-5.26,7050,20240416,25.11,8900,-0.90,20250115,8500,3.76,20250116,18140,-51.38,20241104,8400,5.00,20241217,0.07,N,038390,500,84 억,,993367,N,N,44,N,00,N +20250207,100424,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8820,50,2,0.57,10518080,1193,7.69,8770,8830,8770,11400,6140,8770,8816.50,5.94,0,-25,8930,8850,8780,8700,8630,8815,8665,85,2630,500,6480,10,1,16720822,1475,9.11,0.73,12,0.01,968.00,12126.00,9310,20241210,-5.26,7050,20240416,25.11,8900,-0.90,20250115,8500,3.76,20250116,18140,-51.38,20241104,8400,5.00,20241217,0.07,N,038390,500,84 억,,993367,N,N,44,N,00,N +20250207,090426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8800,30,2,0.34,184680,21,0.14,8770,8800,8770,11400,6140,8770,8794.29,5.94,0,17,8930,8850,8780,8700,8630,8815,8665,85,2630,500,6480,10,1,16720822,1471,9.09,0.73,12,0.00,968.00,12126.00,9310,20241210,-5.48,7050,20240416,24.82,8900,-1.12,20250115,8500,3.53,20250116,18140,-51.49,20241104,8400,4.76,20241217,0.07,N,038390,500,84 억,,993367,N,N,44,N,00,N 20250206,160416,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8770,30,2,0.34,136169790,15510,91.42,8860,8860,8710,11360,6120,8740,8779.48,5.94,0,737,8913,8826,8763,8676,8613,8870,8720,85,2620,500,6460,10,1,16720822,1466,9.06,0.72,12,0.09,968.00,12126.00,9310,20241210,-5.80,7050,20240416,24.40,8900,-1.46,20250115,8500,3.18,20250116,18140,-51.65,20241104,8400,4.40,20241217,0.07,N,038390,500,84 억,,992630,N,N,44,N,00,N 20250206,150417,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8800,60,2,0.69,129948960,14801,87.24,8860,8860,8710,11360,6120,8740,8779.74,5.94,0,743,8913,8826,8763,8676,8613,8870,8720,85,2620,500,6460,10,1,16720822,1471,9.09,0.73,12,0.09,968.00,12126.00,9310,20241210,-5.48,7050,20240416,24.82,8900,-1.12,20250115,8500,3.53,20250116,18140,-51.49,20241104,8400,4.76,20241217,0.07,N,038390,500,84 억,,992630,N,N,101,N,00,N 20250206,140419,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8800,60,2,0.69,64869390,7408,43.67,8860,8860,8710,11360,6120,8740,8756.67,5.94,0,409,8913,8826,8763,8676,8613,8870,8720,85,2620,500,6460,10,1,16720822,1471,9.09,0.73,12,0.04,968.00,12126.00,9310,20241210,-5.48,7050,20240416,24.82,8900,-1.12,20250115,8500,3.53,20250116,18140,-51.49,20241104,8400,4.76,20241217,0.07,N,038390,500,84 억,,992630,N,N,101,N,00,N diff --git a/038460/price/prices-20250201.csv b/038460/price/prices-20250201.csv index 122385b6c976..9356353d9eb2 100644 --- a/038460/price/prices-20250201.csv +++ b/038460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,-135,5,-4.17,473032885,150976,137.95,3200,3210,3100,4205,2265,3235,3133.17,2.86,0,-14720,3411,3322,3206,3117,3001,3367,3162,131,970,500,2070,5,1,26164438,811,3.69,0.58,12,0.58,841.00,5385.00,7140,20240520,-56.58,2720,20241209,13.97,3475,-10.79,20250113,2995,3.51,20250203,7140,-56.58,20240520,2720,13.97,20241209,4.47,N,038460,500,130 억,,748941,N,N,0,N,00,N +20250207,150427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,-125,5,-3.86,444385235,141741,129.51,3200,3210,3100,4205,2265,3235,3135.19,2.86,0,-9025,3411,3322,3206,3117,3001,3367,3162,131,970,500,2070,5,1,26164438,814,3.70,0.58,12,0.54,841.00,5385.00,7140,20240520,-56.44,2720,20241209,14.34,3475,-10.50,20250113,2995,3.84,20250203,7140,-56.44,20240520,2720,14.34,20241209,4.47,N,038460,500,130 억,,748941,N,N,0,N,00,N +20250207,140425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,-125,5,-3.86,409804350,130614,119.34,3200,3210,3100,4205,2265,3235,3137.52,2.86,0,-5509,3411,3322,3206,3117,3001,3367,3162,131,970,500,2070,5,1,26164438,814,3.70,0.58,12,0.50,841.00,5385.00,7140,20240520,-56.44,2720,20241209,14.34,3475,-10.50,20250113,2995,3.84,20250203,7140,-56.44,20240520,2720,14.34,20241209,4.47,N,038460,500,130 억,,748941,N,N,0,N,00,N +20250207,130425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,-100,5,-3.09,288499940,91689,83.78,3200,3210,3105,4205,2265,3235,3146.51,2.86,0,1645,3411,3322,3206,3117,3001,3367,3162,131,970,500,2070,5,1,26164438,820,3.73,0.58,12,0.35,841.00,5385.00,7140,20240520,-56.09,2720,20241209,15.26,3475,-9.78,20250113,2995,4.67,20250203,7140,-56.09,20240520,2720,15.26,20241209,4.47,N,038460,500,130 억,,748941,N,N,0,N,00,N +20250207,120424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,-105,5,-3.25,275253355,87469,79.92,3200,3210,3105,4205,2265,3235,3146.87,2.86,0,4999,3411,3322,3206,3117,3001,3367,3162,131,970,500,2070,5,1,26164438,819,3.72,0.58,12,0.33,841.00,5385.00,7140,20240520,-56.16,2720,20241209,15.07,3475,-9.93,20250113,2995,4.51,20250203,7140,-56.16,20240520,2720,15.07,20241209,4.47,N,038460,500,130 억,,748941,N,N,0,N,00,N +20250207,110423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,-85,5,-2.63,158148055,50118,45.79,3200,3210,3105,4205,2265,3235,3155.51,2.86,0,1621,3411,3322,3206,3117,3001,3367,3162,131,970,500,2070,5,1,26164438,824,3.75,0.58,12,0.19,841.00,5385.00,7140,20240520,-55.88,2720,20241209,15.81,3475,-9.35,20250113,2995,5.18,20250203,7140,-55.88,20240520,2720,15.81,20241209,4.47,N,038460,500,130 억,,748941,N,N,0,N,00,N +20250207,100424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,-40,5,-1.24,104567525,33105,30.25,3200,3210,3105,4205,2265,3235,3158.66,2.86,0,1189,3411,3322,3206,3117,3001,3367,3162,131,970,500,2070,5,1,26164438,836,3.80,0.59,12,0.13,841.00,5385.00,7140,20240520,-55.25,2720,20241209,17.46,3475,-8.06,20250113,2995,6.68,20250203,7140,-55.25,20240520,2720,17.46,20241209,4.47,N,038460,500,130 억,,748941,N,N,0,N,00,N +20250207,090427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,-25,5,-0.77,37536425,11878,10.85,3200,3210,3105,4205,2265,3235,3160.16,2.86,0,118,3411,3322,3206,3117,3001,3367,3162,131,970,500,2070,5,1,26164438,840,3.82,0.60,12,0.05,841.00,5385.00,7140,20240520,-55.04,2720,20241209,18.01,3475,-7.63,20250113,2995,7.18,20250203,7140,-55.04,20240520,2720,18.01,20241209,4.47,N,038460,500,130 억,,748941,N,N,0,N,00,N 20250206,160416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,145,2,4.69,349619610,109303,225.41,3100,3295,3090,4015,2165,3090,3198.63,2.81,0,15942,3206,3147,3106,3047,3006,3177,3077,131,925,500,1970,5,1,26164438,846,3.85,0.60,12,0.42,841.00,5385.00,7140,20240520,-54.69,2720,20241209,18.93,3475,-6.91,20250113,2995,8.01,20250203,7140,-54.69,20240520,2720,18.93,20241209,4.49,N,038460,500,130 억,,734084,N,N,0,N,00,N 20250206,150417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,110,2,3.56,330817945,103462,213.36,3100,3295,3090,4015,2165,3090,3197.48,2.81,0,16858,3206,3147,3106,3047,3006,3177,3077,131,925,500,1970,5,1,26164438,837,3.80,0.59,12,0.40,841.00,5385.00,7140,20240520,-55.18,2720,20241209,17.65,3475,-7.91,20250113,2995,6.84,20250203,7140,-55.18,20240520,2720,17.65,20241209,4.49,N,038460,500,130 억,,734084,N,N,0,N,00,N 20250206,140419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,125,2,4.05,270622045,84669,174.61,3100,3295,3090,4015,2165,3090,3196.24,2.81,0,17939,3206,3147,3106,3047,3006,3177,3077,131,925,500,1970,5,1,26164438,841,3.82,0.60,12,0.32,841.00,5385.00,7140,20240520,-54.97,2720,20241209,18.20,3475,-7.48,20250113,2995,7.35,20250203,7140,-54.97,20240520,2720,18.20,20241209,4.49,N,038460,500,130 억,,734084,N,N,0,N,00,N diff --git a/038500/price/prices-20250201.csv b/038500/price/prices-20250201.csv index f566468a1582..ee3873ceac85 100644 --- a/038500/price/prices-20250201.csv +++ b/038500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160425,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3065,25,2,0.82,2072774530,672971,465.41,3045,3185,2995,3950,2130,3040,3080.04,1.53,0,-20623,3096,3067,3041,3012,2986,3055,3000,540,910,500,2000,5,1,107916306,3308,9.79,0.47,12,0.62,313.00,6541.00,4035,20240731,-24.04,2815,20240419,8.88,3500,-12.43,20250114,2915,5.15,20250106,4035,-24.04,20240731,2815,8.88,20240419,1.11,N,038500,500,539 억,,1648161,N,N,4275,N,00,N +20250207,150427,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3065,25,2,0.82,1924417150,624577,431.94,3045,3185,2995,3950,2130,3040,3081.15,1.53,0,-38338,3096,3067,3041,3012,2986,3055,3000,540,910,500,2000,5,1,107916306,3308,9.79,0.47,12,0.58,313.00,6541.00,4035,20240731,-24.04,2815,20240419,8.88,3500,-12.43,20250114,2915,5.15,20250106,4035,-24.04,20240731,2815,8.88,20240419,1.11,N,038500,500,539 억,,1648161,N,N,4275,N,00,N +20250207,140425,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3055,15,2,0.49,864674895,283990,196.40,3045,3080,2995,3950,2130,3040,3044.74,1.53,0,15270,3096,3067,3041,3012,2986,3055,3000,540,910,500,2000,5,1,107916306,3297,9.76,0.47,12,0.26,313.00,6541.00,4035,20240731,-24.29,2815,20240419,8.53,3500,-12.71,20250114,2915,4.80,20250106,4035,-24.29,20240731,2815,8.53,20240419,1.11,N,038500,500,539 억,,1648161,N,N,4275,N,00,N +20250207,130425,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3045,5,2,0.16,620537950,204252,141.25,3045,3070,2995,3950,2130,3040,3038.10,1.53,0,11286,3096,3067,3041,3012,2986,3055,3000,540,910,500,2000,5,1,107916306,3286,9.73,0.47,12,0.19,313.00,6541.00,4035,20240731,-24.54,2815,20240419,8.17,3500,-13.00,20250114,2915,4.46,20250106,4035,-24.54,20240731,2815,8.17,20240419,1.11,N,038500,500,539 억,,1648161,N,N,4275,N,00,N +20250207,120425,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3025,-15,5,-0.49,450401145,147931,102.30,3045,3070,3015,3950,2130,3040,3044.67,1.53,0,5210,3096,3067,3041,3012,2986,3055,3000,540,910,500,2000,5,1,107916306,3264,9.66,0.46,12,0.14,313.00,6541.00,4035,20240731,-25.03,2815,20240419,7.46,3500,-13.57,20250114,2915,3.77,20250106,4035,-25.03,20240731,2815,7.46,20240419,1.11,N,038500,500,539 억,,1648161,N,N,4275,N,00,N +20250207,110424,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3040,0,3,0.00,392147060,128693,89.00,3045,3070,3020,3950,2130,3040,3047.15,1.53,0,4730,3096,3067,3041,3012,2986,3055,3000,540,910,500,2000,5,1,107916306,3281,9.71,0.46,12,0.12,313.00,6541.00,4035,20240731,-24.66,2815,20240419,7.99,3500,-13.14,20250114,2915,4.29,20250106,4035,-24.66,20240731,2815,7.99,20240419,1.11,N,038500,500,539 억,,1648161,N,N,4275,N,00,N +20250207,100424,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3035,-5,5,-0.16,317825890,104172,72.04,3045,3070,3030,3950,2130,3040,3050.97,1.53,0,-785,3096,3067,3041,3012,2986,3055,3000,540,910,500,2000,5,1,107916306,3275,9.70,0.46,12,0.10,313.00,6541.00,4035,20240731,-24.78,2815,20240419,7.82,3500,-13.29,20250114,2915,4.12,20250106,4035,-24.78,20240731,2815,7.82,20240419,1.11,N,038500,500,539 억,,1648161,N,N,4275,N,00,N +20250207,090427,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3055,15,2,0.49,2937090,963,0.67,3045,3055,3045,3950,2130,3040,3049.94,1.53,0,-413,3096,3067,3041,3012,2986,3055,3000,540,910,500,2000,5,1,107916306,3297,9.76,0.47,12,0.00,313.00,6541.00,4035,20240731,-24.29,2815,20240419,8.53,3500,-12.71,20250114,2915,4.80,20250106,4035,-24.29,20240731,2815,8.53,20240419,1.11,N,038500,500,539 억,,1648161,N,N,4275,N,00,N 20250206,160416,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3040,20,2,0.66,435880845,143066,120.04,3060,3070,3015,3925,2115,3020,3046.71,1.50,0,25481,3056,3037,3021,3002,2986,3047,3012,540,905,500,1990,5,1,107916306,3281,9.71,0.46,12,0.13,313.00,6541.00,4035,20240731,-24.66,2815,20240419,7.99,3500,-13.14,20250114,2915,4.29,20250106,4035,-24.66,20240731,2815,7.99,20240419,1.11,N,038500,500,539 억,,1617781,N,N,4275,N,00,N 20250206,150417,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3050,30,2,0.99,390566970,128169,107.54,3060,3070,3015,3925,2115,3020,3047.28,1.50,0,23234,3056,3037,3021,3002,2986,3047,3012,540,905,500,1990,5,1,107916306,3291,9.74,0.47,12,0.12,313.00,6541.00,4035,20240731,-24.41,2815,20240419,8.35,3500,-12.86,20250114,2915,4.63,20250106,4035,-24.41,20240731,2815,8.35,20240419,1.11,N,038500,500,539 억,,1617781,N,N,314,N,00,N 20250206,140419,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3055,35,2,1.16,348572525,114392,95.98,3060,3070,3015,3925,2115,3020,3047.18,1.50,0,27439,3056,3037,3021,3002,2986,3047,3012,540,905,500,1990,5,1,107916306,3297,9.76,0.47,12,0.11,313.00,6541.00,4035,20240731,-24.29,2815,20240419,8.53,3500,-12.71,20250114,2915,4.80,20250106,4035,-24.29,20240731,2815,8.53,20240419,1.11,N,038500,500,539 억,,1617781,N,N,314,N,00,N diff --git a/038530/price/prices-20250201.csv b/038530/price/prices-20250201.csv index 0295b0a588f5..8f3b053bf64a 100644 --- a/038530/price/prices-20250201.csv +++ b/038530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,-1,5,-0.41,147233269,609495,77.67,243,245,239,315,171,243,241.57,1.41,0,-8607,254,248,244,238,234,246,236,116,72,100,160,1,1,115714347,280,-2.20,0.44,12,0.53,-110.00,552.00,453,20240819,-46.58,209,20241210,15.79,380,-36.32,20250109,219,10.50,20250102,453,-46.58,20240819,209,15.79,20241210,0.00,N,038530,100,115 억,,1626903,N,N,0,N,00,N +20250207,150427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,-1,5,-0.41,144538530,598331,76.25,243,245,239,315,171,243,241.57,1.41,0,-12235,254,248,244,238,234,246,236,116,72,100,160,1,1,115714347,280,-2.20,0.44,12,0.52,-110.00,552.00,453,20240819,-46.58,209,20241210,15.79,380,-36.32,20250109,219,10.50,20250102,453,-46.58,20240819,209,15.79,20241210,0.00,N,038530,100,115 억,,1626903,N,N,0,N,00,N +20250207,140425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,-1,5,-0.41,131723981,545357,69.50,243,245,239,315,171,243,241.54,1.41,0,12886,254,248,244,238,234,246,236,116,72,100,160,1,1,115714347,280,-2.20,0.44,12,0.47,-110.00,552.00,453,20240819,-46.58,209,20241210,15.79,380,-36.32,20250109,219,10.50,20250102,453,-46.58,20240819,209,15.79,20241210,0.00,N,038530,100,115 억,,1626903,N,N,0,N,00,N +20250207,130425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,-1,5,-0.41,115980824,480210,61.19,243,245,239,315,171,243,241.52,1.41,0,19965,254,248,244,238,234,246,236,116,72,100,160,1,1,115714347,280,-2.20,0.44,12,0.41,-110.00,552.00,453,20240819,-46.58,209,20241210,15.79,380,-36.32,20250109,219,10.50,20250102,453,-46.58,20240819,209,15.79,20241210,0.00,N,038530,100,115 억,,1626903,N,N,0,N,00,N +20250207,120425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,243,0,3,0.00,102527142,424569,54.10,243,245,239,315,171,243,241.49,1.41,0,17371,254,248,244,238,234,246,236,116,72,100,160,1,1,115714347,281,-2.21,0.44,12,0.37,-110.00,552.00,453,20240819,-46.36,209,20241210,16.27,380,-36.05,20250109,219,10.96,20250102,453,-46.36,20240819,209,16.27,20241210,0.00,N,038530,100,115 억,,1626903,N,N,0,N,00,N +20250207,110424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,-1,5,-0.41,95700864,396342,50.51,243,245,239,315,171,243,241.46,1.41,0,7083,254,248,244,238,234,246,236,116,72,100,160,1,1,115714347,280,-2.20,0.44,12,0.34,-110.00,552.00,453,20240819,-46.58,209,20241210,15.79,380,-36.32,20250109,219,10.50,20250102,453,-46.58,20240819,209,15.79,20241210,0.00,N,038530,100,115 억,,1626903,N,N,0,N,00,N +20250207,100424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,243,0,3,0.00,55850872,230780,29.41,243,245,240,315,171,243,242.01,1.41,0,11277,254,248,244,238,234,246,236,116,72,100,160,1,1,115714347,281,-2.21,0.44,12,0.20,-110.00,552.00,453,20240819,-46.36,209,20241210,16.27,380,-36.05,20250109,219,10.96,20250102,453,-46.36,20240819,209,16.27,20241210,0.00,N,038530,100,115 억,,1626903,N,N,0,N,00,N +20250207,090427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,244,1,2,0.41,6005512,24688,3.15,243,244,243,315,171,243,243.26,1.41,0,-3244,254,248,244,238,234,246,236,116,72,100,160,1,1,115714347,282,-2.22,0.44,12,0.02,-110.00,552.00,453,20240819,-46.14,209,20241210,16.75,380,-35.79,20250109,219,11.42,20250102,453,-46.14,20240819,209,16.75,20241210,0.00,N,038530,100,115 억,,1626903,N,N,0,N,00,N 20250206,160416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,243,-2,5,-0.82,189945596,782031,46.40,245,250,240,318,172,245,242.89,1.45,0,-44977,262,253,248,239,234,251,237,116,73,100,160,1,1,115714347,281,-2.21,0.44,12,0.68,-110.00,552.00,453,20240819,-46.36,209,20241210,16.27,380,-36.05,20250109,219,10.96,20250102,453,-46.36,20240819,209,16.27,20241210,0.00,N,038530,100,115 억,,1677858,N,N,0,N,00,N 20250206,150418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,243,-2,5,-0.82,175867975,724046,42.96,245,250,240,318,172,245,242.90,1.45,0,-49746,262,253,248,239,234,251,237,116,73,100,160,1,1,115714347,281,-2.21,0.44,12,0.63,-110.00,552.00,453,20240819,-46.36,209,20241210,16.27,380,-36.05,20250109,219,10.96,20250102,453,-46.36,20240819,209,16.27,20241210,0.00,N,038530,100,115 억,,1677858,N,N,0,N,00,N 20250206,140420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,243,-2,5,-0.82,161621776,665140,39.46,245,250,240,318,172,245,242.99,1.45,0,-38167,262,253,248,239,234,251,237,116,73,100,160,1,1,115714347,281,-2.21,0.44,12,0.57,-110.00,552.00,453,20240819,-46.36,209,20241210,16.27,380,-36.05,20250109,219,10.96,20250102,453,-46.36,20240819,209,16.27,20241210,0.00,N,038530,100,115 억,,1677858,N,N,0,N,00,N diff --git a/038540/price/prices-20250201.csv b/038540/price/prices-20250201.csv index da711b7f7158..8122d894e026 100644 --- a/038540/price/prices-20250201.csv +++ b/038540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1461,-9,5,-0.61,195543330,132049,67.49,1470,1550,1460,1911,1029,1470,1480.84,3.74,0,-9740,1498,1484,1471,1457,1444,1491,1464,572,441,1000,1020,1,1,55328313,808,-1.31,0.12,12,0.24,-1113.00,12066.00,4000,20240313,-63.48,1357,20241209,7.66,1618,-9.70,20250109,1432,2.03,20250122,4000,-63.48,20240313,1357,7.66,20241209,0.77,N,038540,1000,571 억,,2071247,N,N,0,N,00,N +20250207,150427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1469,-1,5,-0.07,160104644,107829,55.11,1470,1550,1466,1911,1029,1470,1484.80,3.74,0,-8634,1498,1484,1471,1457,1444,1491,1464,572,441,1000,1020,1,1,55328313,813,-1.32,0.12,12,0.19,-1113.00,12066.00,4000,20240313,-63.27,1357,20241209,8.25,1618,-9.21,20250109,1432,2.58,20250122,4000,-63.27,20240313,1357,8.25,20241209,0.77,N,038540,1000,571 억,,2071247,N,N,0,N,00,N +20250207,140426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1476,6,2,0.41,148715978,100076,51.15,1470,1550,1466,1911,1029,1470,1486.03,3.74,0,-7734,1498,1484,1471,1457,1444,1491,1464,572,441,1000,1020,1,1,55328313,817,-1.33,0.12,12,0.18,-1113.00,12066.00,4000,20240313,-63.10,1357,20241209,8.77,1618,-8.78,20250109,1432,3.07,20250122,4000,-63.10,20240313,1357,8.77,20241209,0.77,N,038540,1000,571 억,,2071247,N,N,0,N,00,N +20250207,130426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1472,2,2,0.14,123080371,82640,42.23,1470,1550,1466,1911,1029,1470,1489.36,3.74,0,-8641,1498,1484,1471,1457,1444,1491,1464,572,441,1000,1020,1,1,55328313,814,-1.32,0.12,12,0.15,-1113.00,12066.00,4000,20240313,-63.20,1357,20241209,8.47,1618,-9.02,20250109,1432,2.79,20250122,4000,-63.20,20240313,1357,8.47,20241209,0.77,N,038540,1000,571 억,,2071247,N,N,0,N,00,N +20250207,120425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1474,4,2,0.27,111879949,75030,38.35,1470,1550,1466,1911,1029,1470,1491.14,3.74,0,-8992,1498,1484,1471,1457,1444,1491,1464,572,441,1000,1020,1,1,55328313,816,-1.32,0.12,12,0.14,-1113.00,12066.00,4000,20240313,-63.15,1357,20241209,8.62,1618,-8.90,20250109,1432,2.93,20250122,4000,-63.15,20240313,1357,8.62,20241209,0.77,N,038540,1000,571 억,,2071247,N,N,0,N,00,N +20250207,110424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1471,1,2,0.07,111179737,74555,38.10,1470,1550,1466,1911,1029,1470,1491.24,3.74,0,-8732,1498,1484,1471,1457,1444,1491,1464,572,441,1000,1020,1,1,55328313,814,-1.32,0.12,12,0.13,-1113.00,12066.00,4000,20240313,-63.23,1357,20241209,8.40,1618,-9.09,20250109,1432,2.72,20250122,4000,-63.23,20240313,1357,8.40,20241209,0.77,N,038540,1000,571 억,,2071247,N,N,0,N,00,N +20250207,100425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1476,6,2,0.41,88707959,59311,30.31,1470,1550,1466,1911,1029,1470,1495.64,3.74,0,-9654,1498,1484,1471,1457,1444,1491,1464,572,441,1000,1020,1,1,55328313,817,-1.33,0.12,12,0.11,-1113.00,12066.00,4000,20240313,-63.10,1357,20241209,8.77,1618,-8.78,20250109,1432,3.07,20250122,4000,-63.10,20240313,1357,8.77,20241209,0.77,N,038540,1000,571 억,,2071247,N,N,0,N,00,N +20250207,090427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1494,24,2,1.63,17837949,11626,5.94,1470,1550,1470,1911,1029,1470,1534.32,3.74,0,-2598,1498,1484,1471,1457,1444,1491,1464,572,441,1000,1020,1,1,55328313,827,-1.34,0.12,12,0.02,-1113.00,12066.00,4000,20240313,-62.65,1357,20241209,10.10,1618,-7.66,20250109,1432,4.33,20250122,4000,-62.65,20240313,1357,10.10,20241209,0.77,N,038540,1000,571 억,,2071247,N,N,0,N,00,N 20250206,160417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1470,10,2,0.68,286725310,195587,327.74,1460,1485,1458,1898,1022,1460,1465.97,3.86,0,-63941,1505,1482,1467,1444,1429,1494,1456,572,438,1000,1020,1,1,55328313,813,-1.32,0.12,12,0.35,-1113.00,12066.00,4000,20240313,-63.25,1357,20241209,8.33,1618,-9.15,20250109,1432,2.65,20250122,4000,-63.25,20240313,1357,8.33,20241209,0.77,N,038540,1000,571 억,,2135188,N,N,0,N,00,N 20250206,150418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1460,0,3,0.00,275315080,187778,314.66,1460,1485,1458,1898,1022,1460,1466.17,3.86,0,-64380,1505,1482,1467,1444,1429,1494,1456,572,438,1000,1020,1,1,55328313,808,-1.31,0.12,12,0.34,-1113.00,12066.00,4000,20240313,-63.50,1357,20241209,7.59,1618,-9.77,20250109,1432,1.96,20250122,4000,-63.50,20240313,1357,7.59,20241209,0.77,N,038540,1000,571 억,,2135188,N,N,0,N,00,N 20250206,140420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1459,-1,5,-0.07,246836460,168276,281.98,1460,1485,1458,1898,1022,1460,1466.85,3.86,0,-63912,1505,1482,1467,1444,1429,1494,1456,572,438,1000,1020,1,1,55328313,807,-1.31,0.12,12,0.30,-1113.00,12066.00,4000,20240313,-63.52,1357,20241209,7.52,1618,-9.83,20250109,1432,1.89,20250122,4000,-63.52,20240313,1357,7.52,20241209,0.77,N,038540,1000,571 억,,2135188,N,N,0,N,00,N diff --git a/038620/price/prices-20250201.csv b/038620/price/prices-20250201.csv index e2366a71f79d..4c013c4bd1fd 100644 --- a/038620/price/prices-20250201.csv +++ b/038620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,782,-38,5,-4.63,421745339,533457,175.72,822,822,773,1066,574,820,790.59,1.01,0,70947,850,834,827,811,804,831,808,359,246,500,570,1,1,71807899,562,35.55,0.61,12,0.74,22.00,1273.00,961,20241212,-18.63,546,20241114,43.22,870,-10.11,20250103,746,4.83,20250114,961,-18.63,20241212,546,43.22,20241114,2.65,N,038620,500,359 억,,727929,N,N,0,N,00,N +20250207,150428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,781,-39,5,-4.76,396938204,501740,165.27,822,822,773,1066,574,820,791.12,1.01,0,87367,850,834,827,811,804,831,808,359,246,500,570,1,1,71807899,561,35.50,0.61,12,0.70,22.00,1273.00,961,20241212,-18.73,546,20241114,43.04,870,-10.23,20250103,746,4.69,20250114,961,-18.73,20241212,546,43.04,20241114,2.65,N,038620,500,359 억,,727929,N,N,0,N,00,N +20250207,140426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,785,-35,5,-4.27,263604350,330658,108.92,822,822,781,1066,574,820,797.21,1.01,0,57212,850,834,827,811,804,831,808,359,246,500,570,1,1,71807899,564,35.68,0.62,12,0.46,22.00,1273.00,961,20241212,-18.31,546,20241114,43.77,870,-9.77,20250103,746,5.23,20250114,961,-18.31,20241212,546,43.77,20241114,2.65,N,038620,500,359 억,,727929,N,N,0,N,00,N +20250207,130426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,796,-24,5,-2.93,145459980,180478,59.45,822,822,796,1066,574,820,805.97,1.01,0,-14283,850,834,827,811,804,831,808,359,246,500,570,1,1,71807899,572,36.18,0.63,12,0.25,22.00,1273.00,961,20241212,-17.17,546,20241114,45.79,870,-8.51,20250103,746,6.70,20250114,961,-17.17,20241212,546,45.79,20241114,2.65,N,038620,500,359 억,,727929,N,N,0,N,00,N +20250207,120425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,803,-17,5,-2.07,100244818,123974,40.84,822,822,801,1066,574,820,808.59,1.01,0,5024,850,834,827,811,804,831,808,359,246,500,570,1,1,71807899,577,36.50,0.63,12,0.17,22.00,1273.00,961,20241212,-16.44,546,20241114,47.07,870,-7.70,20250103,746,7.64,20250114,961,-16.44,20241212,546,47.07,20241114,2.65,N,038620,500,359 억,,727929,N,N,0,N,00,N +20250207,110424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,804,-16,5,-1.95,89115164,110101,36.27,822,822,803,1066,574,820,809.39,1.01,0,9870,850,834,827,811,804,831,808,359,246,500,570,1,1,71807899,577,36.55,0.63,12,0.15,22.00,1273.00,961,20241212,-16.34,546,20241114,47.25,870,-7.59,20250103,746,7.77,20250114,961,-16.34,20241212,546,47.25,20241114,2.65,N,038620,500,359 억,,727929,N,N,0,N,00,N +20250207,100425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,811,-9,5,-1.10,61303947,75581,24.90,822,822,807,1066,574,820,811.10,1.01,0,-1538,850,834,827,811,804,831,808,359,246,500,570,1,1,71807899,582,36.86,0.64,12,0.11,22.00,1273.00,961,20241212,-15.61,546,20241114,48.53,870,-6.78,20250103,746,8.71,20250114,961,-15.61,20241212,546,48.53,20241114,2.65,N,038620,500,359 억,,727929,N,N,0,N,00,N +20250207,090428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,815,-5,5,-0.61,2486756,3035,1.00,822,822,815,1066,574,820,819.35,1.01,0,-2219,850,834,827,811,804,831,808,359,246,500,570,1,1,71807899,585,37.05,0.64,12,0.00,22.00,1273.00,961,20241212,-15.19,546,20241114,49.27,870,-6.32,20250103,746,9.25,20250114,961,-15.19,20241212,546,49.27,20241114,2.65,N,038620,500,359 억,,727929,N,N,0,N,00,N 20250206,160417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,820,-26,5,-3.07,249693347,300048,107.80,840,843,820,1099,593,846,832.30,1.01,0,-811,873,859,846,832,819,866,839,359,253,500,590,1,1,71807899,589,37.27,0.64,12,0.42,22.00,1273.00,961,20241212,-14.67,546,20241114,50.18,870,-5.75,20250103,746,9.92,20250114,961,-14.67,20241212,546,50.18,20241114,2.67,N,038620,500,359 억,,728740,N,N,0,N,00,N 20250206,150418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,829,-17,5,-2.01,195441792,234219,84.15,840,843,829,1099,593,846,834.44,1.01,0,3732,873,859,846,832,819,866,839,359,253,500,590,1,1,71807899,595,37.68,0.65,12,0.33,22.00,1273.00,961,20241212,-13.74,546,20241114,51.83,870,-4.71,20250103,746,11.13,20250114,961,-13.74,20241212,546,51.83,20241114,2.67,N,038620,500,359 억,,728740,N,N,0,N,00,N 20250206,140420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,832,-14,5,-1.65,175296185,209947,75.43,840,843,830,1099,593,846,834.95,1.01,0,12365,873,859,846,832,819,866,839,359,253,500,590,1,1,71807899,597,37.82,0.65,12,0.29,22.00,1273.00,961,20241212,-13.42,546,20241114,52.38,870,-4.37,20250103,746,11.53,20250114,961,-13.42,20241212,546,52.38,20241114,2.67,N,038620,500,359 억,,728740,N,N,0,N,00,N diff --git a/038680/price/prices-20250201.csv b/038680/price/prices-20250201.csv index 4c4b1c10c31a..8d9a29480c63 100644 --- a/038680/price/prices-20250201.csv +++ b/038680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4415,-155,5,-3.39,825932415,184591,47.02,4600,4600,4415,5940,3200,4570,4474.66,2.39,0,-33445,4720,4645,4580,4505,4440,4682,4542,98,1370,500,3010,5,1,19549677,863,4.31,0.83,12,0.94,1025.00,5324.00,6376,20240403,-30.76,3325,20241115,32.78,4990,-11.52,20250107,3905,13.06,20250102,6490,-31.97,20240403,3385,30.43,20241115,3.41,N,038680,500,97 억,,466832,N,N,0,N,00,N +20250207,150428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4445,-125,5,-2.74,704988530,157270,40.06,4600,4600,4420,5940,3200,4570,4482.66,2.39,0,-32709,4720,4645,4580,4505,4440,4682,4542,98,1370,500,3010,5,1,19549677,869,4.34,0.83,12,0.80,1025.00,5324.00,6376,20240403,-30.29,3325,20241115,33.68,4990,-10.92,20250107,3905,13.83,20250102,6490,-31.51,20240403,3385,31.31,20241115,3.41,N,038680,500,97 억,,466832,N,N,0,N,00,N +20250207,140426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4435,-135,5,-2.95,626607525,139622,35.57,4600,4600,4420,5940,3200,4570,4487.89,2.39,0,-31380,4720,4645,4580,4505,4440,4682,4542,98,1370,500,3010,5,1,19549677,867,4.33,0.83,12,0.71,1025.00,5324.00,6376,20240403,-30.44,3325,20241115,33.38,4990,-11.12,20250107,3905,13.57,20250102,6490,-31.66,20240403,3385,31.02,20241115,3.41,N,038680,500,97 억,,466832,N,N,0,N,00,N +20250207,130426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4450,-120,5,-2.63,512437730,113887,29.01,4600,4600,4445,5940,3200,4570,4499.53,2.39,0,-30951,4720,4645,4580,4505,4440,4682,4542,98,1370,500,3010,5,1,19549677,870,4.34,0.84,12,0.58,1025.00,5324.00,6376,20240403,-30.21,3325,20241115,33.83,4990,-10.82,20250107,3905,13.96,20250102,6490,-31.43,20240403,3385,31.46,20241115,3.41,N,038680,500,97 억,,466832,N,N,0,N,00,N +20250207,120426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4455,-115,5,-2.52,461641460,102476,26.10,4600,4600,4445,5940,3200,4570,4504.87,2.39,0,-27851,4720,4645,4580,4505,4440,4682,4542,98,1370,500,3010,5,1,19549677,871,4.35,0.84,12,0.52,1025.00,5324.00,6376,20240403,-30.13,3325,20241115,33.98,4990,-10.72,20250107,3905,14.08,20250102,6490,-31.36,20240403,3385,31.61,20241115,3.41,N,038680,500,97 억,,466832,N,N,0,N,00,N +20250207,110425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4455,-115,5,-2.52,391942080,86833,22.12,4600,4600,4455,5940,3200,4570,4513.75,2.39,0,-27870,4720,4645,4580,4505,4440,4682,4542,98,1370,500,3010,5,1,19549677,871,4.35,0.84,12,0.44,1025.00,5324.00,6376,20240403,-30.13,3325,20241115,33.98,4990,-10.72,20250107,3905,14.08,20250102,6490,-31.36,20240403,3385,31.61,20241115,3.41,N,038680,500,97 억,,466832,N,N,0,N,00,N +20250207,100425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4510,-60,5,-1.31,258712420,57091,14.54,4600,4600,4500,5940,3200,4570,4531.58,2.39,0,-22139,4720,4645,4580,4505,4440,4682,4542,98,1370,500,3010,5,1,19549677,882,4.40,0.85,12,0.29,1025.00,5324.00,6376,20240403,-29.27,3325,20241115,35.64,4990,-9.62,20250107,3905,15.49,20250102,6490,-30.51,20240403,3385,33.23,20241115,3.41,N,038680,500,97 억,,466832,N,N,0,N,00,N +20250207,090428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4570,0,3,0.00,45193760,9946,2.53,4600,4600,4505,5940,3200,4570,4543.91,2.39,0,-3121,4720,4645,4580,4505,4440,4682,4542,98,1370,500,3010,5,1,19549677,893,4.46,0.86,12,0.05,1025.00,5324.00,6376,20240403,-28.32,3325,20241115,37.44,4990,-8.42,20250107,3905,17.03,20250102,6490,-29.58,20240403,3385,35.01,20241115,3.41,N,038680,500,97 억,,466832,N,N,0,N,00,N 20250206,160417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4570,75,2,1.67,1793530470,391606,22.11,4540,4655,4515,5840,3150,4495,4579.94,2.16,0,43281,5101,4797,4626,4322,4151,4712,4237,98,1345,500,2960,5,1,19549677,893,4.46,0.86,12,2.00,1025.00,5324.00,6376,20240403,-28.32,3325,20241115,37.44,4990,-8.42,20250107,3905,17.03,20250102,6490,-29.58,20240403,3385,35.01,20241115,3.69,N,038680,500,97 억,,423224,N,N,0,N,00,N 20250206,150418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4540,45,2,1.00,1683282620,367289,20.74,4540,4655,4520,5840,3150,4495,4582.99,2.16,0,37122,5101,4797,4626,4322,4151,4712,4237,98,1345,500,2960,5,1,19549677,888,4.43,0.85,12,1.88,1025.00,5324.00,6376,20240403,-28.80,3325,20241115,36.54,4990,-9.02,20250107,3905,16.26,20250102,6490,-30.05,20240403,3385,34.12,20241115,3.69,N,038680,500,97 억,,423224,N,N,0,N,00,N 20250206,140421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4550,55,2,1.22,1513168950,329799,18.62,4540,4655,4525,5840,3150,4495,4588.16,2.16,0,31298,5101,4797,4626,4322,4151,4712,4237,98,1345,500,2960,5,1,19549677,890,4.44,0.85,12,1.69,1025.00,5324.00,6376,20240403,-28.64,3325,20241115,36.84,4990,-8.82,20250107,3905,16.52,20250102,6490,-29.89,20240403,3385,34.42,20241115,3.69,N,038680,500,97 억,,423224,N,N,0,N,00,N diff --git a/038870/price/prices-20250201.csv b/038870/price/prices-20250201.csv index 80e7ab2f9ba2..66c399305deb 100644 --- a/038870/price/prices-20250201.csv +++ b/038870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3870,-105,5,-2.64,1666692140,411141,391.94,4010,4180,3870,5160,2785,3975,4054.11,1.30,0,-52740,4058,4016,3963,3921,3868,4037,3942,70,1185,500,2460,5,1,14014949,542,21.50,0.61,12,2.93,180.00,6304.00,6490,20240416,-40.37,2765,20241209,39.96,4945,-21.74,20250113,3815,1.44,20250131,6490,-40.37,20240416,2765,39.96,20241209,2.72,N,038870,500,70 억,,182808,N,N,0,N,00,N +20250207,150428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3935,-40,5,-1.01,1544462400,379767,362.03,4010,4180,3925,5160,2785,3975,4066.90,1.30,0,-51095,4058,4016,3963,3921,3868,4037,3942,70,1185,500,2460,5,1,14014949,551,21.86,0.62,12,2.71,180.00,6304.00,6490,20240416,-39.37,2765,20241209,42.31,4945,-20.42,20250113,3815,3.15,20250131,6490,-39.37,20240416,2765,42.31,20241209,2.72,N,038870,500,70 억,,182808,N,N,0,N,00,N +20250207,140426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3955,-20,5,-0.50,1480950025,363641,346.66,4010,4180,3945,5160,2785,3975,4072.60,1.30,0,-46904,4058,4016,3963,3921,3868,4037,3942,70,1185,500,2460,5,1,14014949,554,21.97,0.63,12,2.59,180.00,6304.00,6490,20240416,-39.06,2765,20241209,43.04,4945,-20.02,20250113,3815,3.67,20250131,6490,-39.06,20240416,2765,43.04,20241209,2.72,N,038870,500,70 억,,182808,N,N,0,N,00,N +20250207,130426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3970,-5,5,-0.13,1373134400,336451,320.74,4010,4180,3945,5160,2785,3975,4081.28,1.30,0,-48442,4058,4016,3963,3921,3868,4037,3942,70,1185,500,2460,5,1,14014949,556,22.06,0.63,12,2.40,180.00,6304.00,6490,20240416,-38.83,2765,20241209,43.58,4945,-19.72,20250113,3815,4.06,20250131,6490,-38.83,20240416,2765,43.58,20241209,2.72,N,038870,500,70 억,,182808,N,N,0,N,00,N +20250207,120426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4030,55,2,1.38,1267131680,309877,295.41,4010,4180,3945,5160,2785,3975,4089.20,1.30,0,-43464,4058,4016,3963,3921,3868,4037,3942,70,1185,500,2460,5,1,14014949,565,22.39,0.64,12,2.21,180.00,6304.00,6490,20240416,-37.90,2765,20241209,45.75,4945,-18.50,20250113,3815,5.64,20250131,6490,-37.90,20240416,2765,45.75,20241209,2.72,N,038870,500,70 억,,182808,N,N,0,N,00,N +20250207,110425,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4050,75,2,1.89,1184012335,289233,275.73,4010,4180,3945,5160,2785,3975,4093.69,1.30,0,-38001,4058,4016,3963,3921,3868,4037,3942,70,1185,500,2460,5,1,14014949,568,22.50,0.64,12,2.06,180.00,6304.00,6490,20240416,-37.60,2765,20241209,46.47,4945,-18.10,20250113,3815,6.16,20250131,6490,-37.60,20240416,2765,46.47,20241209,2.72,N,038870,500,70 억,,182808,N,N,0,N,00,N +20250207,100426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4070,95,2,2.39,1058791735,258300,246.24,4010,4180,3945,5160,2785,3975,4099.15,1.30,0,-35117,4058,4016,3963,3921,3868,4037,3942,70,1185,500,2460,5,1,14014949,570,22.61,0.65,12,1.84,180.00,6304.00,6490,20240416,-37.29,2765,20241209,47.20,4945,-17.69,20250113,3815,6.68,20250131,6490,-37.29,20240416,2765,47.20,20241209,2.72,N,038870,500,70 억,,182808,N,N,0,N,00,N +20250207,090428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4085,110,2,2.77,124157570,30964,29.52,4010,4100,3945,5160,2785,3975,4009.90,1.30,0,3565,4058,4016,3963,3921,3868,4037,3942,70,1185,500,2460,5,1,14014949,573,22.69,0.65,12,0.22,180.00,6304.00,6490,20240416,-37.06,2765,20241209,47.74,4945,-17.39,20250113,3815,7.08,20250131,6490,-37.06,20240416,2765,47.74,20241209,2.72,N,038870,500,70 억,,182808,N,N,0,N,00,N 20250206,160417,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3975,5,2,0.13,406348085,102746,57.26,3955,4005,3910,5160,2780,3970,3954.47,1.50,0,-27688,4110,4040,4000,3930,3890,4020,3910,70,1190,500,2460,5,1,14014949,557,22.08,0.63,12,0.73,180.00,6304.00,6520,20240124,-39.03,2765,20241209,43.76,4945,-19.62,20250113,3815,4.19,20250131,6490,-38.75,20240416,2765,43.76,20241209,2.57,N,038870,500,70 억,,210714,N,N,0,N,00,N 20250206,150419,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3985,15,2,0.38,373562025,94504,52.66,3955,4005,3910,5160,2780,3970,3952.87,1.50,0,-27564,4110,4040,4000,3930,3890,4020,3910,70,1190,500,2460,5,1,14014949,558,22.14,0.63,12,0.67,180.00,6304.00,6520,20240124,-38.88,2765,20241209,44.12,4945,-19.41,20250113,3815,4.46,20250131,6490,-38.60,20240416,2765,44.12,20241209,2.57,N,038870,500,70 억,,210714,N,N,0,N,00,N 20250206,140421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3940,-30,5,-0.76,295538160,74708,41.63,3955,4005,3910,5160,2780,3970,3955.91,1.50,0,-20755,4110,4040,4000,3930,3890,4020,3910,70,1190,500,2460,5,1,14014949,552,21.89,0.62,12,0.53,180.00,6304.00,6520,20240124,-39.57,2765,20241209,42.50,4945,-20.32,20250113,3815,3.28,20250131,6490,-39.29,20240416,2765,42.50,20241209,2.57,N,038870,500,70 억,,210714,N,N,0,N,00,N diff --git a/038880/price/prices-20250201.csv b/038880/price/prices-20250201.csv index d5d2e5f02366..ee31d012113d 100644 --- a/038880/price/prices-20250201.csv +++ b/038880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,276,32,2,13.11,15043766050,52440163,4900.52,244,307,240,317,171,244,286.89,0.75,0,-79326,250,246,243,239,236,245,238,315,73,100,160,1,1,315334702,870,-4.76,0.99,12,16.63,-58.00,280.00,564,20240216,-51.06,141,20241209,95.74,358,-22.91,20250107,174,58.62,20250102,564,-51.06,20240216,141,95.74,20241209,0.06,N,038880,100,315 억,,2359879,N,N,0,N,00,N +20250207,150428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,288,44,2,18.03,14226549236,49541270,4629.62,244,307,240,317,171,244,287.17,0.75,0,-269278,250,246,243,239,236,245,238,315,73,100,160,1,1,315334702,908,-4.97,1.03,12,15.71,-58.00,280.00,564,20240216,-48.94,141,20241209,104.26,358,-19.55,20250107,174,65.52,20250102,564,-48.94,20240216,141,104.26,20241209,0.06,N,038880,100,315 억,,2359879,N,N,0,N,00,N +20250207,140427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,287,43,2,17.62,11717586063,41028212,3834.08,244,307,240,317,171,244,285.60,0.75,0,-283721,250,246,243,239,236,245,238,315,73,100,160,1,1,315334702,905,-4.95,1.02,12,13.01,-58.00,280.00,564,20240216,-49.11,141,20241209,103.55,358,-19.83,20250107,174,64.94,20250102,564,-49.11,20240216,141,103.55,20241209,0.06,N,038880,100,315 억,,2359879,N,N,0,N,00,N +20250207,130427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,290,46,2,18.85,10116078807,35471832,3314.84,244,307,240,317,171,244,285.19,0.75,0,-293948,250,246,243,239,236,245,238,315,73,100,160,1,1,315334702,914,-5.00,1.04,12,11.25,-58.00,280.00,564,20240216,-48.58,141,20241209,105.67,358,-18.99,20250107,174,66.67,20250102,564,-48.58,20240216,141,105.67,20241209,0.06,N,038880,100,315 억,,2359879,N,N,0,N,00,N +20250207,120426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,295,51,2,20.90,8311776873,29279579,2736.17,244,307,240,317,171,244,283.88,0.75,0,-303773,250,246,243,239,236,245,238,315,73,100,160,1,1,315334702,930,-5.09,1.05,12,9.29,-58.00,280.00,564,20240216,-47.70,141,20241209,109.22,358,-17.60,20250107,174,69.54,20250102,564,-47.70,20240216,141,109.22,20241209,0.06,N,038880,100,315 억,,2359879,N,N,0,N,00,N +20250207,110425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,277,33,2,13.52,3317676647,12335839,1152.78,244,285,240,317,171,244,268.95,0.75,0,-259971,250,246,243,239,236,245,238,315,73,100,160,1,1,315334702,873,-4.78,0.99,12,3.91,-58.00,280.00,564,20240216,-50.89,141,20241209,96.45,358,-22.63,20250107,174,59.20,20250102,564,-50.89,20240216,141,96.45,20241209,0.06,N,038880,100,315 억,,2359879,N,N,0,N,00,N +20250207,100426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,262,18,2,7.38,647327339,2539219,237.29,244,270,240,317,171,244,254.93,0.75,0,-279230,250,246,243,239,236,245,238,315,73,100,160,1,1,315334702,826,-4.52,0.94,12,0.81,-58.00,280.00,564,20240216,-53.55,141,20241209,85.82,358,-26.82,20250107,174,50.57,20250102,564,-53.55,20240216,141,85.82,20241209,0.06,N,038880,100,315 억,,2359879,N,N,0,N,00,N +20250207,090429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,241,-3,5,-1.23,23216554,95368,8.91,244,245,240,317,171,244,243.44,0.75,0,-80135,250,246,243,239,236,245,238,315,73,100,160,1,1,315334702,760,-4.16,0.86,12,0.03,-58.00,280.00,564,20240216,-57.27,141,20241209,70.92,358,-32.68,20250107,174,38.51,20250102,564,-57.27,20240216,141,70.92,20241209,0.06,N,038880,100,315 억,,2359879,N,N,0,N,00,N 20250206,160418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,244,-1,5,-0.41,258015213,1061559,63.96,247,247,240,318,172,245,243.05,0.72,0,93515,257,251,247,241,237,249,239,315,73,100,160,1,1,315334702,769,-4.21,0.87,12,0.34,-58.00,280.00,564,20240216,-56.74,141,20241209,73.05,358,-31.84,20250107,174,40.23,20250102,564,-56.74,20240216,141,73.05,20241209,0.06,N,038880,100,315 억,,2259655,N,N,0,N,00,N 20250206,150419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,243,-2,5,-0.82,251784226,1035970,62.42,247,247,240,318,172,245,243.04,0.72,0,85084,257,251,247,241,237,249,239,315,73,100,160,1,1,315334702,766,-4.19,0.87,12,0.33,-58.00,280.00,564,20240216,-56.91,141,20241209,72.34,358,-32.12,20250107,174,39.66,20250102,564,-56.91,20240216,141,72.34,20241209,0.06,N,038880,100,315 억,,2259655,N,N,0,N,00,N 20250206,140421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,243,-2,5,-0.82,243506469,1001923,60.37,247,247,240,318,172,245,243.04,0.72,0,61316,257,251,247,241,237,249,239,315,73,100,160,1,1,315334702,766,-4.19,0.87,12,0.32,-58.00,280.00,564,20240216,-56.91,141,20241209,72.34,358,-32.12,20250107,174,39.66,20250102,564,-56.91,20240216,141,72.34,20241209,0.06,N,038880,100,315 억,,2259655,N,N,0,N,00,N diff --git a/038950/price/prices-20250201.csv b/038950/price/prices-20250201.csv index 8b51b2ef4428..fd62f44d0d8c 100644 --- a/038950/price/prices-20250201.csv +++ b/038950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,30,2,0.93,4084475,1256,14.48,3245,3295,3235,4190,2260,3225,3253.44,1.18,0,-124,3418,3321,3263,3166,3108,3292,3137,51,965,500,2060,5,1,10210765,332,15.57,0.31,12,0.01,209.00,10349.00,5220,20240517,-37.64,2730,20241209,19.23,3875,-16.00,20250123,3205,1.56,20250206,5220,-37.64,20240517,2730,19.23,20241209,0.72,N,038950,500,51 억,,120897,N,N,0,N,00,N +20250207,150429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,35,2,1.09,4058430,1248,14.39,3245,3295,3235,4190,2260,3225,3253.43,1.18,0,-124,3418,3321,3263,3166,3108,3292,3137,51,965,500,2060,5,1,10210765,333,15.60,0.32,12,0.01,209.00,10349.00,5220,20240517,-37.55,2730,20241209,19.41,3875,-15.87,20250123,3205,1.72,20250206,5220,-37.55,20240517,2730,19.41,20241209,0.72,N,038950,500,51 억,,120897,N,N,0,N,00,N +20250207,140427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,35,2,1.09,3840910,1181,13.62,3245,3295,3235,4190,2260,3225,3253.84,1.18,0,-124,3418,3321,3263,3166,3108,3292,3137,51,965,500,2060,5,1,10210765,333,15.60,0.32,12,0.01,209.00,10349.00,5220,20240517,-37.55,2730,20241209,19.41,3875,-15.87,20250123,3205,1.72,20250206,5220,-37.55,20240517,2730,19.41,20241209,0.72,N,038950,500,51 억,,120897,N,N,0,N,00,N +20250207,130427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,35,2,1.09,3840910,1181,13.62,3245,3295,3235,4190,2260,3225,3253.84,1.18,0,-124,3418,3321,3263,3166,3108,3292,3137,51,965,500,2060,5,1,10210765,333,15.60,0.32,12,0.01,209.00,10349.00,5220,20240517,-37.55,2730,20241209,19.41,3875,-15.87,20250123,3205,1.72,20250206,5220,-37.55,20240517,2730,19.41,20241209,0.72,N,038950,500,51 억,,120897,N,N,0,N,00,N +20250207,120426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,10,2,0.31,3834390,1179,13.59,3245,3295,3235,4190,2260,3225,3253.83,1.18,0,-124,3418,3321,3263,3166,3108,3292,3137,51,965,500,2060,5,1,10210765,330,15.48,0.31,12,0.01,209.00,10349.00,5220,20240517,-38.03,2730,20241209,18.50,3875,-16.52,20250123,3205,0.94,20250206,5220,-38.03,20240517,2730,18.50,20241209,0.72,N,038950,500,51 억,,120897,N,N,0,N,00,N +20250207,110426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,10,2,0.31,3678650,1131,13.04,3245,3295,3235,4190,2260,3225,3254.24,1.18,0,-98,3418,3321,3263,3166,3108,3292,3137,51,965,500,2060,5,1,10210765,330,15.48,0.31,12,0.01,209.00,10349.00,5220,20240517,-38.03,2730,20241209,18.50,3875,-16.52,20250123,3205,0.94,20250206,5220,-38.03,20240517,2730,18.50,20241209,0.72,N,038950,500,51 억,,120897,N,N,0,N,00,N +20250207,100426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,35,2,1.09,2442215,751,8.66,3245,3295,3240,4190,2260,3225,3254.50,1.18,0,-98,3418,3321,3263,3166,3108,3292,3137,51,965,500,2060,5,1,10210765,333,15.60,0.32,12,0.01,209.00,10349.00,5220,20240517,-37.55,2730,20241209,19.41,3875,-15.87,20250123,3205,1.72,20250206,5220,-37.55,20240517,2730,19.41,20241209,0.72,N,038950,500,51 억,,120897,N,N,0,N,00,N +20250207,090429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,65,2,2.02,1168885,359,4.14,3245,3295,3245,4190,2260,3225,3262.79,1.18,0,-19,3418,3321,3263,3166,3108,3292,3137,51,965,500,2060,5,1,10210765,336,15.74,0.32,12,0.00,209.00,10349.00,5220,20240517,-36.97,2730,20241209,20.51,3875,-15.10,20250123,3205,2.65,20250206,5220,-36.97,20240517,2730,20.51,20241209,0.72,N,038950,500,51 억,,120897,N,N,0,N,00,N 20250206,160418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,-110,5,-3.30,28100040,8673,1186.46,3360,3360,3205,4335,2335,3335,3239.95,1.18,0,61,3391,3362,3316,3287,3241,3377,3302,51,1000,500,2130,5,1,10210765,329,15.43,0.31,12,0.08,209.00,10349.00,5220,20240517,-38.22,2730,20241209,18.13,3875,-16.77,20250123,3205,0.62,20250206,5220,-38.22,20240517,2730,18.13,20241209,0.73,N,038950,500,51 억,,120830,N,N,0,N,00,N 20250206,150419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,-65,5,-1.95,23667415,7301,998.77,3360,3360,3205,4335,2335,3335,3241.67,1.18,0,61,3391,3362,3316,3287,3241,3377,3302,51,1000,500,2130,5,1,10210765,334,15.65,0.32,12,0.07,209.00,10349.00,5220,20240517,-37.36,2730,20241209,19.78,3875,-15.61,20250123,3205,2.03,20250206,5220,-37.36,20240517,2730,19.78,20241209,0.73,N,038950,500,51 억,,120830,N,N,0,N,00,N 20250206,140421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,-60,5,-1.80,21218130,6548,895.76,3360,3360,3205,4335,2335,3335,3240.40,1.18,0,61,3391,3362,3316,3287,3241,3377,3302,51,1000,500,2130,5,1,10210765,334,15.67,0.32,12,0.06,209.00,10349.00,5220,20240517,-37.26,2730,20241209,19.96,3875,-15.48,20250123,3205,2.18,20250206,5220,-37.26,20240517,2730,19.96,20241209,0.73,N,038950,500,51 억,,120830,N,N,0,N,00,N diff --git a/039010/price/prices-20250201.csv b/039010/price/prices-20250201.csv index b0e0d75968b0..48772eb4dfb8 100644 --- a/039010/price/prices-20250201.csv +++ b/039010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5910,-110,5,-1.83,119515910,20094,132.93,6000,6090,5900,7820,4220,6020,5948.07,3.07,0,-2718,6180,6100,6060,5980,5940,6080,5960,43,1800,500,3730,10,1,8625000,510,-40.20,0.54,12,0.23,-147.00,10879.00,7370,20240126,-19.81,5090,20240805,16.11,6640,-10.99,20250102,5890,0.34,20250203,7270,-18.71,20240226,5090,16.11,20240805,1.94,N,039010,500,43 억,,264708,N,N,0,N,00,N +20250207,150429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5910,-110,5,-1.83,97674470,16401,108.50,6000,6090,5900,7820,4220,6020,5955.39,3.07,0,-2234,6180,6100,6060,5980,5940,6080,5960,43,1800,500,3730,10,1,8625000,510,-40.20,0.54,12,0.19,-147.00,10879.00,7370,20240126,-19.81,5090,20240805,16.11,6640,-10.99,20250102,5890,0.34,20250203,7270,-18.71,20240226,5090,16.11,20240805,1.94,N,039010,500,43 억,,264708,N,N,0,N,00,N +20250207,140427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,-80,5,-1.33,60732620,10153,67.17,6000,6090,5920,7820,4220,6020,5981.73,3.07,0,-2070,6180,6100,6060,5980,5940,6080,5960,43,1800,500,3730,10,1,8625000,512,-40.41,0.55,12,0.12,-147.00,10879.00,7370,20240126,-19.40,5090,20240805,16.70,6640,-10.54,20250102,5890,0.85,20250203,7270,-18.29,20240226,5090,16.70,20240805,1.94,N,039010,500,43 억,,264708,N,N,0,N,00,N +20250207,130427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,-60,5,-1.00,52903870,8834,58.44,6000,6090,5930,7820,4220,6020,5988.66,3.07,0,-1965,6180,6100,6060,5980,5940,6080,5960,43,1800,500,3730,10,1,8625000,514,-40.54,0.55,12,0.10,-147.00,10879.00,7370,20240126,-19.13,5090,20240805,17.09,6640,-10.24,20250102,5890,1.19,20250203,7270,-18.02,20240226,5090,17.09,20240805,1.94,N,039010,500,43 억,,264708,N,N,0,N,00,N +20250207,120427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,-60,5,-1.00,30873390,5139,34.00,6000,6090,5960,7820,4220,6020,6007.66,3.07,0,-984,6180,6100,6060,5980,5940,6080,5960,43,1800,500,3730,10,1,8625000,514,-40.54,0.55,12,0.06,-147.00,10879.00,7370,20240126,-19.13,5090,20240805,17.09,6640,-10.24,20250102,5890,1.19,20250203,7270,-18.02,20240226,5090,17.09,20240805,1.94,N,039010,500,43 억,,264708,N,N,0,N,00,N +20250207,110426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,-10,5,-0.17,26480310,4404,29.13,6000,6090,5960,7820,4220,6020,6012.78,3.07,0,-560,6180,6100,6060,5980,5940,6080,5960,43,1800,500,3730,10,1,8625000,518,-40.88,0.55,12,0.05,-147.00,10879.00,7370,20240126,-18.45,5090,20240805,18.07,6640,-9.49,20250102,5890,2.04,20250203,7270,-17.33,20240226,5090,18.07,20240805,1.94,N,039010,500,43 억,,264708,N,N,0,N,00,N +20250207,100426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6040,20,2,0.33,18538760,3076,20.35,6000,6090,5980,7820,4220,6020,6026.91,3.07,0,-992,6180,6100,6060,5980,5940,6080,5960,43,1800,500,3730,10,1,8625000,521,-41.09,0.56,12,0.04,-147.00,10879.00,7370,20240126,-18.05,5090,20240805,18.66,6640,-9.04,20250102,5890,2.55,20250203,7270,-16.92,20240226,5090,18.66,20240805,1.94,N,039010,500,43 억,,264708,N,N,0,N,00,N +20250207,090429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,-20,5,-0.33,2087040,348,2.30,6000,6000,5980,7820,4220,6020,5997.11,3.07,0,-232,6180,6100,6060,5980,5940,6080,5960,43,1800,500,3730,10,1,8625000,518,-40.82,0.55,12,0.00,-147.00,10879.00,7370,20240126,-18.59,5090,20240805,17.88,6640,-9.64,20250102,5890,1.87,20250203,7270,-17.47,20240226,5090,17.88,20240805,1.94,N,039010,500,43 억,,264708,N,N,0,N,00,N 20250206,160418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,-90,5,-1.47,91754770,15116,65.45,6110,6140,6020,7940,4280,6110,6070.04,3.11,0,-2306,6216,6162,6066,6012,5916,6190,6040,43,1830,500,3780,10,1,8625000,519,-40.95,0.55,12,0.18,-147.00,10879.00,7420,20240124,-18.87,5090,20240805,18.27,6640,-9.34,20250102,5890,2.21,20250203,7270,-17.19,20240226,5090,18.27,20240805,1.97,N,039010,500,43 억,,268000,N,N,0,N,00,N 20250206,150420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,-50,5,-0.82,85222570,14031,60.75,6110,6140,6020,7940,4280,6110,6073.87,3.11,0,-2025,6216,6162,6066,6012,5916,6190,6040,43,1830,500,3780,10,1,8625000,523,-41.22,0.56,12,0.16,-147.00,10879.00,7420,20240124,-18.33,5090,20240805,19.06,6640,-8.73,20250102,5890,2.89,20250203,7270,-16.64,20240226,5090,19.06,20240805,1.97,N,039010,500,43 억,,268000,N,N,0,N,00,N 20250206,140422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,-20,5,-0.33,56960790,9365,40.55,6110,6140,6060,7940,4280,6110,6082.30,3.11,0,-2121,6216,6162,6066,6012,5916,6190,6040,43,1830,500,3780,10,1,8625000,525,-41.43,0.56,12,0.11,-147.00,10879.00,7420,20240124,-17.92,5090,20240805,19.65,6640,-8.28,20250102,5890,3.40,20250203,7270,-16.23,20240226,5090,19.65,20240805,1.97,N,039010,500,43 억,,268000,N,N,0,N,00,N diff --git a/039020/price/prices-20250201.csv b/039020/price/prices-20250201.csv index 6927efd63e9d..6fe7f6832472 100644 --- a/039020/price/prices-20250201.csv +++ b/039020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160427,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3730,-20,5,-0.53,427351745,116328,185.88,3740,3775,3600,4875,2625,3750,3673.36,0.59,0,-47242,3836,3792,3706,3662,3576,3815,3685,226,1125,1000,2470,5,1,22584709,842,-10.75,0.41,12,0.52,-347.00,9093.00,4620,20250113,-19.26,1998,20240624,86.69,4620,-19.26,20250113,3395,9.87,20250116,4620,-19.26,20250113,1998,86.69,20240624,1.27,N,039020,1000,225 억,,133373,N,N,0,N,00,N +20250207,150429,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3715,-35,5,-0.93,379561315,103478,165.35,3740,3775,3600,4875,2625,3750,3668.04,0.59,0,-40616,3836,3792,3706,3662,3576,3815,3685,226,1125,1000,2470,5,1,22584709,839,-10.71,0.41,12,0.46,-347.00,9093.00,4620,20250113,-19.59,1998,20240624,85.94,4620,-19.59,20250113,3395,9.43,20250116,4620,-19.59,20250113,1998,85.94,20240624,1.27,N,039020,1000,225 억,,133373,N,N,0,N,00,N +20250207,140427,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3670,-80,5,-2.13,275225750,75355,120.41,3740,3775,3600,4875,2625,3750,3652.39,0.59,0,-36962,3836,3792,3706,3662,3576,3815,3685,226,1125,1000,2470,5,1,22584709,829,-10.58,0.40,12,0.33,-347.00,9093.00,4620,20250113,-20.56,1998,20240624,83.68,4620,-20.56,20250113,3395,8.10,20250116,4620,-20.56,20250113,1998,83.68,20240624,1.27,N,039020,1000,225 억,,133373,N,N,0,N,00,N +20250207,130427,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3620,-130,5,-3.47,237447315,64981,103.83,3740,3775,3600,4875,2625,3750,3654.10,0.59,0,-37952,3836,3792,3706,3662,3576,3815,3685,226,1125,1000,2470,5,1,22584709,818,-10.43,0.40,12,0.29,-347.00,9093.00,4620,20250113,-21.65,1998,20240624,81.18,4620,-21.65,20250113,3395,6.63,20250116,4620,-21.65,20250113,1998,81.18,20240624,1.27,N,039020,1000,225 억,,133373,N,N,0,N,00,N +20250207,120427,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3615,-135,5,-3.60,198845065,54276,86.73,3740,3775,3605,4875,2625,3750,3663.59,0.59,0,-34728,3836,3792,3706,3662,3576,3815,3685,226,1125,1000,2470,5,1,22584709,816,-10.42,0.40,12,0.24,-347.00,9093.00,4620,20250113,-21.75,1998,20240624,80.93,4620,-21.75,20250113,3395,6.48,20250116,4620,-21.75,20250113,1998,80.93,20240624,1.27,N,039020,1000,225 억,,133373,N,N,0,N,00,N +20250207,110426,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3640,-110,5,-2.93,143874410,39121,62.51,3740,3775,3640,4875,2625,3750,3677.68,0.59,0,-21116,3836,3792,3706,3662,3576,3815,3685,226,1125,1000,2470,5,1,22584709,822,-10.49,0.40,12,0.17,-347.00,9093.00,4620,20250113,-21.21,1998,20240624,82.18,4620,-21.21,20250113,3395,7.22,20250116,4620,-21.21,20250113,1998,82.18,20240624,1.27,N,039020,1000,225 억,,133373,N,N,0,N,00,N +20250207,100427,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3655,-95,5,-2.53,112766665,30599,48.89,3740,3775,3655,4875,2625,3750,3685.31,0.59,0,-17526,3836,3792,3706,3662,3576,3815,3685,226,1125,1000,2470,5,1,22584709,825,-10.53,0.40,12,0.14,-347.00,9093.00,4620,20250113,-20.89,1998,20240624,82.93,4620,-20.89,20250113,3395,7.66,20250116,4620,-20.89,20250113,1998,82.93,20240624,1.27,N,039020,1000,225 억,,133373,N,N,0,N,00,N +20250207,090429,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3735,-15,5,-0.40,9469475,2534,4.05,3740,3775,3730,4875,2625,3750,3736.97,0.59,0,-1064,3836,3792,3706,3662,3576,3815,3685,226,1125,1000,2470,5,1,22584709,844,-10.76,0.41,12,0.01,-347.00,9093.00,4620,20250113,-19.16,1998,20240624,86.94,4620,-19.16,20250113,3395,10.01,20250116,4620,-19.16,20250113,1998,86.94,20240624,1.27,N,039020,1000,225 억,,133373,N,N,0,N,00,N 20250206,160418,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3750,105,2,2.88,231128615,62581,121.46,3675,3750,3620,4735,2555,3645,3693.27,0.54,0,10572,3708,3676,3613,3581,3518,3692,3597,226,1090,1000,2400,5,1,22584709,847,-10.81,0.41,12,0.28,-347.00,9093.00,4620,20250113,-18.83,1998,20240624,87.69,4620,-18.83,20250113,3395,10.46,20250116,4620,-18.83,20250113,1998,87.69,20240624,1.27,N,039020,1000,225 억,,122981,N,N,0,N,00,N 20250206,150420,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3725,80,2,2.19,197015515,53449,103.74,3675,3740,3620,4735,2555,3645,3686.05,0.54,0,10504,3708,3676,3613,3581,3518,3692,3597,226,1090,1000,2400,5,1,22584709,841,-10.73,0.41,12,0.24,-347.00,9093.00,4620,20250113,-19.37,1998,20240624,86.44,4620,-19.37,20250113,3395,9.72,20250116,4620,-19.37,20250113,1998,86.44,20240624,1.27,N,039020,1000,225 억,,122981,N,N,0,N,00,N 20250206,140422,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3735,90,2,2.47,172804865,46945,91.11,3675,3740,3620,4735,2555,3645,3681.01,0.54,0,10350,3708,3676,3613,3581,3518,3692,3597,226,1090,1000,2400,5,1,22584709,844,-10.76,0.41,12,0.21,-347.00,9093.00,4620,20250113,-19.16,1998,20240624,86.94,4620,-19.16,20250113,3395,10.01,20250116,4620,-19.16,20250113,1998,86.94,20240624,1.27,N,039020,1000,225 억,,122981,N,N,0,N,00,N diff --git a/039030/price/prices-20250201.csv b/039030/price/prices-20250201.csv index e848dcb04f19..789ecabbaad6 100644 --- a/039030/price/prices-20250201.csv +++ b/039030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160428,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,143000,-1000,5,-0.69,17015527900,117506,63.26,149100,149100,142500,187200,100800,144000,144808.56,23.64,0,-27679,147866,145932,142966,141032,138066,146900,142000,62,43200,500,103680,100,1,12319550,17617,48.10,3.08,12,0.95,2973.00,46383.00,281000,20240412,-49.11,113500,20241129,25.99,175400,-18.47,20250107,135000,5.93,20250203,281000,-49.11,20240412,113500,25.99,20241129,2.49,N,039030,500,61 억,,2911962,N,N,4916,N,00,N +20250207,150429,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,142900,-1100,5,-0.76,15536467100,107153,57.69,149100,149100,142800,187200,100800,144000,144993.30,23.64,0,-28528,147866,145932,142966,141032,138066,146900,142000,62,43200,500,103680,100,1,12319550,17605,48.07,3.08,12,0.87,2973.00,46383.00,281000,20240412,-49.15,113500,20241129,25.90,175400,-18.53,20250107,135000,5.85,20250203,281000,-49.15,20240412,113500,25.90,20241129,2.49,N,039030,500,61 억,,2911962,N,N,1954,N,00,N +20250207,140428,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,144100,100,2,0.07,13269375800,91345,49.18,149100,149100,142800,187200,100800,144000,145266.58,23.64,0,-24984,147866,145932,142966,141032,138066,146900,142000,62,43200,500,103680,100,1,12319550,17752,48.47,3.11,12,0.74,2973.00,46383.00,281000,20240412,-48.72,113500,20241129,26.96,175400,-17.84,20250107,135000,6.74,20250203,281000,-48.72,20240412,113500,26.96,20241129,2.49,N,039030,500,61 억,,2911962,N,N,1954,N,00,N +20250207,130428,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,143800,-200,5,-0.14,12241522400,84191,45.33,149100,149100,142800,187200,100800,144000,145401.79,23.64,0,-23012,147866,145932,142966,141032,138066,146900,142000,62,43200,500,103680,100,1,12319550,17716,48.37,3.10,12,0.68,2973.00,46383.00,281000,20240412,-48.83,113500,20241129,26.70,175400,-18.02,20250107,135000,6.52,20250203,281000,-48.83,20240412,113500,26.70,20241129,2.49,N,039030,500,61 억,,2911962,N,N,1954,N,00,N +20250207,120427,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,144800,800,2,0.56,11091591600,76231,41.04,149100,149100,142800,187200,100800,144000,145499.75,23.64,0,-20928,147866,145932,142966,141032,138066,146900,142000,62,43200,500,103680,100,1,12319550,17839,48.71,3.12,12,0.62,2973.00,46383.00,281000,20240412,-48.47,113500,20241129,27.58,175400,-17.45,20250107,135000,7.26,20250203,281000,-48.47,20240412,113500,27.58,20241129,2.49,N,039030,500,61 억,,2911962,N,N,1954,N,00,N +20250207,110426,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,145000,1000,2,0.69,10116492400,69494,37.41,149100,149100,142800,187200,100800,144000,145573.61,23.64,0,-19787,147866,145932,142966,141032,138066,146900,142000,62,43200,500,103680,100,1,12319550,17863,48.77,3.13,12,0.56,2973.00,46383.00,281000,20240412,-48.40,113500,20241129,27.75,175400,-17.33,20250107,135000,7.41,20250203,281000,-48.40,20240412,113500,27.75,20241129,2.49,N,039030,500,61 억,,2911962,N,N,1954,N,00,N +20250207,100427,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,143000,-1000,5,-0.69,8048144000,55148,29.69,149100,149100,142900,187200,100800,144000,145937.19,23.64,0,-16397,147866,145932,142966,141032,138066,146900,142000,62,43200,500,103680,100,1,12319550,17617,48.10,3.08,12,0.45,2973.00,46383.00,281000,20240412,-49.11,113500,20241129,25.99,175400,-18.47,20250107,135000,5.93,20250203,281000,-49.11,20240412,113500,25.99,20241129,2.49,N,039030,500,61 억,,2911962,N,N,1954,N,00,N +20250207,090430,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,147000,3000,2,2.08,2670978800,18067,9.73,149100,149100,146100,187200,100800,144000,147837.43,23.64,0,-3356,147866,145932,142966,141032,138066,146900,142000,62,43200,500,103680,100,1,12319550,18110,49.45,3.17,12,0.15,2973.00,46383.00,281000,20240412,-47.69,113500,20241129,29.52,175400,-16.19,20250107,135000,8.89,20250203,281000,-47.69,20240412,113500,29.52,20241129,2.49,N,039030,500,61 억,,2911962,N,N,1954,N,00,N 20250206,160419,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,144000,7900,2,5.80,26054747200,182389,117.95,143000,144900,140000,176900,95300,136100,142850.12,23.41,0,24242,144900,140500,138100,133700,131300,139300,132500,62,40800,500,97990,100,1,12319550,17740,48.44,3.10,12,1.48,2973.00,46383.00,281000,20240412,-48.75,113500,20241129,26.87,175400,-17.90,20250107,135000,6.67,20250203,281000,-48.75,20240412,113500,26.87,20241129,2.52,N,039030,500,61 억,,2883476,N,N,1673,N,00,N 20250206,150420,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,143600,7500,2,5.51,24301440400,170210,110.07,143000,144900,140000,176900,95300,136100,142773.28,23.41,0,22255,144900,140500,138100,133700,131300,139300,132500,62,40800,500,97990,100,1,12319550,17691,48.30,3.10,12,1.38,2973.00,46383.00,281000,20240412,-48.90,113500,20241129,26.52,175400,-18.13,20250107,135000,6.37,20250203,281000,-48.90,20240412,113500,26.52,20241129,2.52,N,039030,500,61 억,,2883476,N,N,956,N,00,N 20250206,140422,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,141800,5700,2,4.19,21394728000,149820,96.89,143000,144900,140000,176900,95300,136100,142802.88,23.41,0,20050,144900,140500,138100,133700,131300,139300,132500,62,40800,500,97990,100,1,12319550,17469,47.70,3.06,12,1.22,2973.00,46383.00,281000,20240412,-49.54,113500,20241129,24.93,175400,-19.16,20250107,135000,5.04,20250203,281000,-49.54,20240412,113500,24.93,20241129,2.52,N,039030,500,61 억,,2883476,N,N,956,N,00,N diff --git a/039130/price/prices-20250201.csv b/039130/price/prices-20250201.csv index 54ef5b8dc83a..c69d5993455a 100644 --- a/039130/price/prices-20250201.csv +++ b/039130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160428,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56200,-800,5,-1.40,2405024400,42663,47.45,56600,57000,55900,74100,39900,57000,56372.64,15.10,0,-13614,58133,57566,56933,56366,55733,57850,56650,80,17100,500,43320,100,1,16039185,9014,19.17,4.41,12,0.27,2932.00,12740.00,70600,20240325,-20.40,44150,20240805,27.29,57500,-2.26,20250205,52000,8.08,20250107,70600,-20.40,20240325,44150,27.29,20240805,0.24,N,039130,500,80 억,,2422445,N,N,216,N,00,N +20250207,150430,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56400,-600,5,-1.05,2136732800,37893,42.14,56600,57000,55900,74100,39900,57000,56388.59,15.10,0,-11777,58133,57566,56933,56366,55733,57850,56650,80,17100,500,43320,100,1,16039185,9046,19.24,4.43,12,0.24,2932.00,12740.00,70600,20240325,-20.11,44150,20240805,27.75,57500,-1.91,20250205,52000,8.46,20250107,70600,-20.11,20240325,44150,27.75,20240805,0.24,N,039130,500,80 억,,2422445,N,N,57,N,00,N +20250207,140428,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56600,-400,5,-0.70,1779318400,31564,35.10,56600,57000,55900,74100,39900,57000,56371.77,15.10,0,-10477,58133,57566,56933,56366,55733,57850,56650,80,17100,500,43320,100,1,16039185,9078,19.30,4.44,12,0.20,2932.00,12740.00,70600,20240325,-19.83,44150,20240805,28.20,57500,-1.57,20250205,52000,8.85,20250107,70600,-19.83,20240325,44150,28.20,20240805,0.24,N,039130,500,80 억,,2422445,N,N,57,N,00,N +20250207,130428,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56600,-400,5,-0.70,1558781800,27663,30.76,56600,57000,55900,74100,39900,57000,56348.98,15.10,0,-9159,58133,57566,56933,56366,55733,57850,56650,80,17100,500,43320,100,1,16039185,9078,19.30,4.44,12,0.17,2932.00,12740.00,70600,20240325,-19.83,44150,20240805,28.20,57500,-1.57,20250205,52000,8.85,20250107,70600,-19.83,20240325,44150,28.20,20240805,0.24,N,039130,500,80 억,,2422445,N,N,57,N,00,N +20250207,120427,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56800,-200,5,-0.35,1362501200,24197,26.91,56600,57000,55900,74100,39900,57000,56308.68,15.10,0,-8081,58133,57566,56933,56366,55733,57850,56650,80,17100,500,43320,100,1,16039185,9110,19.37,4.46,12,0.15,2932.00,12740.00,70600,20240325,-19.55,44150,20240805,28.65,57500,-1.22,20250205,52000,9.23,20250107,70600,-19.55,20240325,44150,28.65,20240805,0.24,N,039130,500,80 억,,2422445,N,N,57,N,00,N +20250207,110427,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56400,-600,5,-1.05,1089720800,19373,21.55,56600,57000,55900,74100,39900,57000,56249.46,15.10,0,-7231,58133,57566,56933,56366,55733,57850,56650,80,17100,500,43320,100,1,16039185,9046,19.24,4.43,12,0.12,2932.00,12740.00,70600,20240325,-20.11,44150,20240805,27.75,57500,-1.91,20250205,52000,8.46,20250107,70600,-20.11,20240325,44150,27.75,20240805,0.24,N,039130,500,80 억,,2422445,N,N,57,N,00,N +20250207,100427,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56600,-400,5,-0.70,411001900,7287,8.10,56600,57000,56100,74100,39900,57000,56402.07,15.10,0,-1059,58133,57566,56933,56366,55733,57850,56650,80,17100,500,43320,100,1,16039185,9078,19.30,4.44,12,0.05,2932.00,12740.00,70600,20240325,-19.83,44150,20240805,28.20,57500,-1.57,20250205,52000,8.85,20250107,70600,-19.83,20240325,44150,28.20,20240805,0.24,N,039130,500,80 억,,2422445,N,N,57,N,00,N +20250207,090430,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56500,-500,5,-0.88,51035300,902,1.00,56600,57000,56400,74100,39900,57000,56580.16,15.10,0,-618,58133,57566,56933,56366,55733,57850,56650,80,17100,500,43320,100,1,16039185,9062,19.27,4.43,12,0.01,2932.00,12740.00,70600,20240325,-19.97,44150,20240805,27.97,57500,-1.74,20250205,52000,8.65,20250107,70600,-19.97,20240325,44150,27.97,20240805,0.24,N,039130,500,80 억,,2422445,N,N,57,N,00,N 20250206,160419,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,57000,700,2,1.24,5126304100,89911,121.64,56400,57500,56300,73100,39500,56300,57015.32,15.24,0,1743,57966,57132,56666,55832,55366,56900,55600,80,16800,500,42780,100,1,16039185,9142,19.44,4.47,12,0.56,2932.00,12740.00,70600,20240325,-19.26,44150,20240805,29.11,57500,0.00,20250205,52000,9.62,20250107,70600,-19.26,20240325,44150,29.11,20240805,0.26,N,039130,500,80 억,,2445008,N,N,57,N,00,N 20250206,150420,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56900,600,2,1.07,4566108900,80060,108.32,56400,57500,56300,73100,39500,56300,57033.59,15.24,0,2038,57966,57132,56666,55832,55366,56900,55600,80,16800,500,42780,100,1,16039185,9126,19.41,4.47,12,0.50,2932.00,12740.00,70600,20240325,-19.41,44150,20240805,28.88,57500,0.00,20250205,52000,9.42,20250107,70600,-19.41,20240325,44150,28.88,20240805,0.26,N,039130,500,80 억,,2445008,N,N,364,N,00,N 20250206,140422,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,57100,800,2,1.42,3617083700,63381,85.75,56400,57500,56300,73100,39500,56300,57068.90,15.24,0,6301,57966,57132,56666,55832,55366,56900,55600,80,16800,500,42780,100,1,16039185,9158,19.47,4.48,12,0.40,2932.00,12740.00,70600,20240325,-19.12,44150,20240805,29.33,57500,0.00,20250205,52000,9.81,20250107,70600,-19.12,20240325,44150,29.33,20240805,0.26,N,039130,500,80 억,,2445008,N,N,364,N,00,N diff --git a/039200/price/prices-20250201.csv b/039200/price/prices-20250201.csv index cf056af0ae84..3c2621d64589 100644 --- a/039200/price/prices-20250201.csv +++ b/039200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160428,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29000,-400,5,-1.36,4862487200,167132,34.91,29500,29700,28850,38200,20600,29400,29093.93,9.24,0,-32832,30933,30166,29633,28866,28333,29900,28600,191,8800,500,21160,50,1,38248176,11092,-45.53,11.19,12,0.44,-637.00,2591.00,45850,20240821,-36.75,18540,20240201,56.42,30700,-5.54,20250205,23950,21.09,20250107,45850,-36.75,20240821,18610,55.83,20240207,0.48,N,039200,500,191 억,,3535883,N,N,4206,N,00,N +20250207,150430,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29100,-300,5,-1.02,4520137100,155332,32.44,29500,29700,28850,38200,20600,29400,29099.84,9.24,0,-33405,30933,30166,29633,28866,28333,29900,28600,191,8800,500,21160,50,1,38248176,11130,-45.68,11.23,12,0.41,-637.00,2591.00,45850,20240821,-36.53,18540,20240201,56.96,30700,-5.21,20250205,23950,21.50,20250107,45850,-36.53,20240821,18610,56.37,20240207,0.48,N,039200,500,191 억,,3535883,N,N,3359,N,00,N +20250207,140428,57,100.00,KSQ150,,제약,N,N,N,N, ,N,28950,-450,5,-1.53,3584120200,122991,25.69,29500,29700,28950,38200,20600,29400,29141.32,9.24,0,-31286,30933,30166,29633,28866,28333,29900,28600,191,8800,500,21160,50,1,38248176,11073,-45.45,11.17,12,0.32,-637.00,2591.00,45850,20240821,-36.86,18540,20240201,56.15,30700,-5.70,20250205,23950,20.88,20250107,45850,-36.86,20240821,18610,55.56,20240207,0.48,N,039200,500,191 억,,3535883,N,N,3359,N,00,N +20250207,130428,57,100.00,KSQ150,,제약,N,N,N,N, ,N,28950,-450,5,-1.53,3181451300,109097,22.79,29500,29700,28950,38200,20600,29400,29161.68,9.24,0,-31230,30933,30166,29633,28866,28333,29900,28600,191,8800,500,21160,50,1,38248176,11073,-45.45,11.17,12,0.29,-637.00,2591.00,45850,20240821,-36.86,18540,20240201,56.15,30700,-5.70,20250205,23950,20.88,20250107,45850,-36.86,20240821,18610,55.56,20240207,0.48,N,039200,500,191 억,,3535883,N,N,3359,N,00,N +20250207,120428,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29000,-400,5,-1.36,2844292750,97485,20.36,29500,29700,28950,38200,20600,29400,29176.72,9.24,0,-25921,30933,30166,29633,28866,28333,29900,28600,191,8800,500,21160,50,1,38248176,11092,-45.53,11.19,12,0.25,-637.00,2591.00,45850,20240821,-36.75,18540,20240201,56.42,30700,-5.54,20250205,23950,21.09,20250107,45850,-36.75,20240821,18610,55.83,20240207,0.48,N,039200,500,191 억,,3535883,N,N,3359,N,00,N +20250207,110427,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29050,-350,5,-1.19,2313975500,79189,16.54,29500,29700,28950,38200,20600,29400,29220.92,9.24,0,-28242,30933,30166,29633,28866,28333,29900,28600,191,8800,500,21160,50,1,38248176,11111,-45.60,11.21,12,0.21,-637.00,2591.00,45850,20240821,-36.64,18540,20240201,56.69,30700,-5.37,20250205,23950,21.29,20250107,45850,-36.64,20240821,18610,56.10,20240207,0.48,N,039200,500,191 억,,3535883,N,N,3359,N,00,N +20250207,100427,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29150,-250,5,-0.85,1611908850,55034,11.49,29500,29700,29000,38200,20600,29400,29289.33,9.24,0,-17766,30933,30166,29633,28866,28333,29900,28600,191,8800,500,21160,50,1,38248176,11149,-45.76,11.25,12,0.14,-637.00,2591.00,45850,20240821,-36.42,18540,20240201,57.23,30700,-5.05,20250205,23950,21.71,20250107,45850,-36.42,20240821,18610,56.64,20240207,0.48,N,039200,500,191 억,,3535883,N,N,3359,N,00,N +20250207,090430,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29600,200,2,0.68,183391500,6214,1.30,29500,29700,29350,38200,20600,29400,29512.63,9.24,0,-1142,30933,30166,29633,28866,28333,29900,28600,191,8800,500,21160,50,1,38248176,11321,-46.47,11.42,12,0.02,-637.00,2591.00,45850,20240821,-35.44,18540,20240201,59.65,30700,-3.58,20250205,23950,23.59,20250107,45850,-35.44,20240821,18610,59.05,20240207,0.48,N,039200,500,191 억,,3535883,N,N,3359,N,00,N 20250206,160419,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29400,-850,5,-2.81,14196443850,475592,55.08,30350,30400,29100,39300,21200,30250,29850.59,9.07,0,5795,33116,31682,29266,27832,25416,32400,28550,191,9050,500,21780,50,1,38247676,11245,-46.15,11.35,12,1.24,-637.00,2591.00,45850,20240821,-35.88,18540,20240201,58.58,30700,-4.23,20250205,23950,22.76,20250107,45850,-35.88,20240821,18600,58.06,20240206,0.49,N,039200,500,191 억,,3470846,N,N,3359,N,00,N 20250206,150421,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29400,-850,5,-2.81,13291259450,444669,51.50,30350,30400,29200,39300,21200,30250,29890.23,9.07,0,9102,33116,31682,29266,27832,25416,32400,28550,191,9050,500,21780,50,1,38247676,11245,-46.15,11.35,12,1.16,-637.00,2591.00,45850,20240821,-35.88,18540,20240201,58.58,30700,-4.23,20250205,23950,22.76,20250107,45850,-35.88,20240821,18600,58.06,20240206,0.49,N,039200,500,191 억,,3470846,N,N,2085,N,00,N 20250206,140422,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29650,-600,5,-1.98,10350254550,344966,39.95,30350,30400,29500,39300,21200,30250,30003.69,9.07,0,-7152,33116,31682,29266,27832,25416,32400,28550,191,9050,500,21780,50,1,38247676,11340,-46.55,11.44,12,0.90,-637.00,2591.00,45850,20240821,-35.33,18540,20240201,59.92,30700,-3.42,20250205,23950,23.80,20250107,45850,-35.33,20240821,18600,59.41,20240206,0.49,N,039200,500,191 억,,3470846,N,N,2085,N,00,N diff --git a/039240/price/prices-20250201.csv b/039240/price/prices-20250201.csv index 7614f1aadd3a..957d0af442bc 100644 --- a/039240/price/prices-20250201.csv +++ b/039240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4650,-310,5,-6.25,6816550780,1442135,263.21,4875,4895,4580,6440,3475,4960,4726.90,1.32,0,186679,5166,5062,4996,4892,4826,5030,4860,27,1480,100,3170,5,1,26979604,1255,14.67,1.16,12,5.35,317.00,3999.00,7200,20250117,-35.42,2590,20240806,79.54,7200,-35.42,20250117,4580,1.53,20250207,7200,-35.42,20250117,2590,79.54,20240806,6.95,N,039240,100,26 억,,356294,N,N,0,N,00,N +20250207,150430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4635,-325,5,-6.55,6419852275,1356679,247.61,4875,4895,4580,6440,3475,4960,4732.03,1.32,0,183780,5166,5062,4996,4892,4826,5030,4860,27,1480,100,3170,5,1,26979604,1251,14.62,1.16,12,5.03,317.00,3999.00,7200,20250117,-35.62,2590,20240806,78.96,7200,-35.62,20250117,4580,1.20,20250207,7200,-35.62,20250117,2590,78.96,20240806,6.95,N,039240,100,26 억,,356294,N,N,0,N,00,N +20250207,140428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4680,-280,5,-5.65,5205850395,1094218,199.71,4875,4895,4655,6440,3475,4960,4757.60,1.32,0,197389,5166,5062,4996,4892,4826,5030,4860,27,1480,100,3170,5,1,26979604,1263,14.76,1.17,12,4.06,317.00,3999.00,7200,20250117,-35.00,2590,20240806,80.69,7200,-35.00,20250117,4620,1.30,20250102,7200,-35.00,20250117,2590,80.69,20240806,6.95,N,039240,100,26 억,,356294,N,N,0,N,00,N +20250207,130429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4700,-260,5,-5.24,4571911625,958494,174.94,4875,4895,4665,6440,3475,4960,4769.89,1.32,0,175269,5166,5062,4996,4892,4826,5030,4860,27,1480,100,3170,5,1,26979604,1268,14.83,1.18,12,3.55,317.00,3999.00,7200,20250117,-34.72,2590,20240806,81.47,7200,-34.72,20250117,4620,1.73,20250102,7200,-34.72,20250117,2590,81.47,20240806,6.95,N,039240,100,26 억,,356294,N,N,0,N,00,N +20250207,120428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4710,-250,5,-5.04,3969477920,830082,151.50,4875,4895,4680,6440,3475,4960,4782.03,1.32,0,151439,5166,5062,4996,4892,4826,5030,4860,27,1480,100,3170,5,1,26979604,1271,14.86,1.18,12,3.08,317.00,3999.00,7200,20250117,-34.58,2590,20240806,81.85,7200,-34.58,20250117,4620,1.95,20250102,7200,-34.58,20250117,2590,81.85,20240806,6.95,N,039240,100,26 억,,356294,N,N,0,N,00,N +20250207,110427,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4760,-200,5,-4.03,2868691125,597093,108.98,4875,4895,4710,6440,3475,4960,4804.43,1.32,0,128157,5166,5062,4996,4892,4826,5030,4860,27,1480,100,3170,5,1,26979604,1284,15.02,1.19,12,2.21,317.00,3999.00,7200,20250117,-33.89,2590,20240806,83.78,7200,-33.89,20250117,4620,3.03,20250102,7200,-33.89,20250117,2590,83.78,20240806,6.95,N,039240,100,26 억,,356294,N,N,0,N,00,N +20250207,100428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4810,-150,5,-3.02,1452371975,300126,54.78,4875,4895,4800,6440,3475,4960,4839.20,1.32,0,69864,5166,5062,4996,4892,4826,5030,4860,27,1480,100,3170,5,1,26979604,1298,15.17,1.20,12,1.11,317.00,3999.00,7200,20250117,-33.19,2590,20240806,85.71,7200,-33.19,20250117,4620,4.11,20250102,7200,-33.19,20250117,2590,85.71,20240806,6.95,N,039240,100,26 억,,356294,N,N,0,N,00,N +20250207,090430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4860,-100,5,-2.02,303977580,62501,11.41,4875,4895,4845,6440,3475,4960,4863.55,1.32,0,-9110,5166,5062,4996,4892,4826,5030,4860,27,1480,100,3170,5,1,26979604,1311,15.33,1.22,12,0.23,317.00,3999.00,7200,20250117,-32.50,2590,20240806,87.64,7200,-32.50,20250117,4620,5.19,20250102,7200,-32.50,20250117,2590,87.64,20240806,6.95,N,039240,100,26 억,,356294,N,N,0,N,00,N 20250206,160419,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4960,-50,5,-1.00,2564596395,512610,63.61,5010,5100,4930,6510,3510,5010,5003.33,1.29,0,10000,5203,5106,5043,4946,4883,5075,4915,27,1500,100,3200,5,1,26979604,1338,15.65,1.24,12,1.90,317.00,3999.00,7200,20250117,-31.11,2590,20240806,91.51,7200,-31.11,20250117,4620,7.36,20250102,7200,-31.11,20250117,2590,91.51,20240806,7.18,N,039240,100,26 억,,346926,N,N,0,N,00,N 20250206,150421,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4955,-55,5,-1.10,2306326330,460425,57.14,5010,5100,4950,6510,3510,5010,5009.12,1.29,0,3407,5203,5106,5043,4946,4883,5075,4915,27,1500,100,3200,5,1,26979604,1337,15.63,1.24,12,1.71,317.00,3999.00,7200,20250117,-31.18,2590,20240806,91.31,7200,-31.18,20250117,4620,7.25,20250102,7200,-31.18,20250117,2590,91.31,20240806,7.18,N,039240,100,26 억,,346926,N,N,0,N,00,N 20250206,140423,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4970,-40,5,-0.80,2087660205,416351,51.67,5010,5100,4950,6510,3510,5010,5014.19,1.29,0,2284,5203,5106,5043,4946,4883,5075,4915,27,1500,100,3200,5,1,26979604,1341,15.68,1.24,12,1.54,317.00,3999.00,7200,20250117,-30.97,2590,20240806,91.89,7200,-30.97,20250117,4620,7.58,20250102,7200,-30.97,20250117,2590,91.89,20240806,7.18,N,039240,100,26 억,,346926,N,N,0,N,00,N diff --git a/039290/price/prices-20250201.csv b/039290/price/prices-20250201.csv index d9c8f407a48e..e80d38eefcd7 100644 --- a/039290/price/prices-20250201.csv +++ b/039290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7980,20,2,0.25,1547354750,192972,123.59,7850,8190,7840,10340,5580,7960,8018.62,1.68,-1616,-1363,8473,8216,8013,7756,7553,8115,7655,43,2380,500,5410,10,1,8693978,694,11.21,0.90,12,2.22,712.00,8897.00,12530,20240220,-36.31,5360,20241115,48.88,9520,-16.18,20250204,7100,12.39,20250203,12530,-36.31,20240220,5360,48.88,20241115,3.60,N,039290,500,43 억,,71544,N,N,0,N,00,N +20250207,150431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7960,0,3,0.00,1477124770,184160,117.94,7850,8190,7840,10340,5580,7960,8020.88,1.68,-1417,-872,8473,8216,8013,7756,7553,8115,7655,43,2380,500,5410,10,1,8693978,692,11.18,0.89,12,2.12,712.00,8897.00,12530,20240220,-36.47,5360,20241115,48.51,9520,-16.39,20250204,7100,12.11,20250203,12530,-36.47,20240220,5360,48.51,20241115,3.60,N,039290,500,43 억,,71743,N,N,0,N,00,N +20250207,140429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,-50,5,-0.63,1428819860,178080,114.05,7850,8190,7840,10340,5580,7960,8023.48,1.67,-1998,-1202,8473,8216,8013,7756,7553,8115,7655,43,2380,500,5410,10,1,8693978,688,11.11,0.89,12,2.05,712.00,8897.00,12530,20240220,-36.87,5360,20241115,47.57,9520,-16.91,20250204,7100,11.41,20250203,12530,-36.87,20240220,5360,47.57,20241115,3.60,N,039290,500,43 억,,71162,N,N,0,N,00,N +20250207,130429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,40,2,0.50,975478430,121231,77.64,7850,8190,7840,10340,5580,7960,8046.46,1.61,-4552,-4299,8473,8216,8013,7756,7553,8115,7655,43,2380,500,5410,10,1,8693978,696,11.24,0.90,12,1.39,712.00,8897.00,12530,20240220,-36.15,5360,20241115,49.25,9520,-15.97,20250204,7100,12.68,20250203,12530,-36.15,20240220,5360,49.25,20241115,3.60,N,039290,500,43 억,,68608,N,N,0,N,00,N +20250207,120428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8020,60,2,0.75,872943510,108422,69.44,7850,8190,7840,10340,5580,7960,8051.37,1.57,-6440,-6185,8473,8216,8013,7756,7553,8115,7655,43,2380,500,5410,10,1,8693978,697,11.26,0.90,12,1.25,712.00,8897.00,12530,20240220,-35.99,5360,20241115,49.63,9520,-15.76,20250204,7100,12.96,20250203,12530,-35.99,20240220,5360,49.63,20241115,3.60,N,039290,500,43 억,,66720,N,N,0,N,00,N +20250207,110427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8070,110,2,1.38,765395410,95063,60.88,7850,8190,7840,10340,5580,7960,8051.47,1.63,-3704,-3453,8473,8216,8013,7756,7553,8115,7655,43,2380,500,5410,10,1,8693978,702,11.33,0.91,12,1.09,712.00,8897.00,12530,20240220,-35.59,5360,20241115,50.56,9520,-15.23,20250204,7100,13.66,20250203,12530,-35.59,20240220,5360,50.56,20241115,3.60,N,039290,500,43 억,,69456,N,N,0,N,00,N +20250207,100428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8070,110,2,1.38,257137780,32406,20.75,7850,8070,7840,10340,5580,7960,7934.87,1.75,1315,1315,8473,8216,8013,7756,7553,8115,7655,43,2380,500,5410,10,1,8693978,702,11.33,0.91,12,0.37,712.00,8897.00,12530,20240220,-35.59,5360,20241115,50.56,9520,-15.23,20250204,7100,13.66,20250203,12530,-35.59,20240220,5360,50.56,20241115,3.60,N,039290,500,43 억,,74475,N,N,0,N,00,N +20250207,090431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,-70,5,-0.88,62135240,7910,5.07,7850,7950,7840,10340,5580,7960,7855.01,1.70,-676,-676,8473,8216,8013,7756,7553,8115,7655,43,2380,500,5410,10,1,8693978,686,11.08,0.89,12,0.09,712.00,8897.00,12530,20240220,-37.03,5360,20241115,47.20,9520,-17.12,20250204,7100,11.13,20250203,12530,-37.03,20240220,5360,47.20,20241115,3.60,N,039290,500,43 억,,72484,N,N,0,N,00,N 20250206,160420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7960,-170,5,-2.09,1205289250,151648,56.09,8270,8270,7810,10560,5700,8130,7947.87,1.72,6787,6614,8516,8322,8186,7992,7856,8420,8090,43,2430,500,5520,10,1,8693978,692,11.18,0.89,12,1.74,712.00,8897.00,12530,20240220,-36.47,5360,20241115,48.51,9520,-16.39,20250204,7100,12.11,20250203,12530,-36.47,20240220,5360,48.51,20241115,3.37,N,039290,500,43 억,,73160,N,N,0,N,00,N 20250206,150421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7880,-250,5,-3.08,1140742350,143515,53.08,8270,8270,7810,10560,5700,8130,7948.57,1.71,6571,6398,8516,8322,8186,7992,7856,8420,8090,43,2430,500,5520,10,1,8693978,685,11.07,0.89,12,1.65,712.00,8897.00,12530,20240220,-37.11,5360,20241115,47.01,9520,-17.23,20250204,7100,10.99,20250203,12530,-37.11,20240220,5360,47.01,20241115,3.37,N,039290,500,43 억,,72944,N,N,0,N,00,N 20250206,140423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7870,-260,5,-3.20,974256600,122449,45.29,8270,8270,7810,10560,5700,8130,7956.40,1.48,-3528,-4017,8516,8322,8186,7992,7856,8420,8090,43,2430,500,5520,10,1,8693978,684,11.05,0.88,12,1.41,712.00,8897.00,12530,20240220,-37.19,5360,20241115,46.83,9520,-17.33,20250204,7100,10.85,20250203,12530,-37.19,20240220,5360,46.83,20241115,3.37,N,039290,500,43 억,,62845,N,N,0,N,00,N diff --git a/039310/price/prices-20250201.csv b/039310/price/prices-20250201.csv index a23efecd4d4a..4631756ee36a 100644 --- a/039310/price/prices-20250201.csv +++ b/039310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1726,-52,5,-2.92,90979010,51982,44.38,1778,1795,1722,2310,1245,1778,1750.20,0.99,0,-427,1894,1836,1735,1677,1576,1865,1706,91,532,500,1200,1,1,18121667,313,2.27,0.31,12,0.29,759.00,5588.00,2395,20240202,-27.93,1366,20241209,26.35,1930,-10.57,20250203,1493,15.61,20250116,2395,-27.93,20240207,1366,26.35,20241209,0.00,N,039310,500,90 억,,179129,N,N,0,N,00,N +20250207,150431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1742,-36,5,-2.02,89608444,51189,43.71,1778,1795,1722,2310,1245,1778,1750.54,0.99,0,244,1894,1836,1735,1677,1576,1865,1706,91,532,500,1200,1,1,18121667,316,2.30,0.31,12,0.28,759.00,5588.00,2395,20240202,-27.27,1366,20241209,27.53,1930,-9.74,20250203,1493,16.68,20250116,2395,-27.27,20240207,1366,27.53,20241209,0.00,N,039310,500,90 억,,179129,N,N,0,N,00,N +20250207,140429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1731,-47,5,-2.64,84695458,48350,41.28,1778,1795,1722,2310,1245,1778,1751.72,0.99,0,726,1894,1836,1735,1677,1576,1865,1706,91,532,500,1200,1,1,18121667,314,2.28,0.31,12,0.27,759.00,5588.00,2395,20240202,-27.72,1366,20241209,26.72,1930,-10.31,20250203,1493,15.94,20250116,2395,-27.72,20240207,1366,26.72,20241209,0.00,N,039310,500,90 억,,179129,N,N,0,N,00,N +20250207,130429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1726,-52,5,-2.92,78439086,44733,38.19,1778,1795,1722,2310,1245,1778,1753.49,0.99,0,2245,1894,1836,1735,1677,1576,1865,1706,91,532,500,1200,1,1,18121667,313,2.27,0.31,12,0.25,759.00,5588.00,2395,20240202,-27.93,1366,20241209,26.35,1930,-10.57,20250203,1493,15.61,20250116,2395,-27.93,20240207,1366,26.35,20241209,0.00,N,039310,500,90 억,,179129,N,N,0,N,00,N +20250207,120429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1740,-38,5,-2.14,71541427,40762,34.80,1778,1795,1722,2310,1245,1778,1755.10,0.99,0,2556,1894,1836,1735,1677,1576,1865,1706,91,532,500,1200,1,1,18121667,315,2.29,0.31,12,0.22,759.00,5588.00,2395,20240202,-27.35,1366,20241209,27.38,1930,-9.84,20250203,1493,16.54,20250116,2395,-27.35,20240207,1366,27.38,20241209,0.00,N,039310,500,90 억,,179129,N,N,0,N,00,N +20250207,110428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1743,-35,5,-1.97,67530025,38457,32.83,1778,1795,1722,2310,1245,1778,1755.99,0.99,0,3014,1894,1836,1735,1677,1576,1865,1706,91,532,500,1200,1,1,18121667,316,2.30,0.31,12,0.21,759.00,5588.00,2395,20240202,-27.22,1366,20241209,27.60,1930,-9.69,20250203,1493,16.74,20250116,2395,-27.22,20240207,1366,27.60,20241209,0.00,N,039310,500,90 억,,179129,N,N,0,N,00,N +20250207,100428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1731,-47,5,-2.64,62213393,35389,30.22,1778,1795,1722,2310,1245,1778,1757.99,0.99,0,2868,1894,1836,1735,1677,1576,1865,1706,91,532,500,1200,1,1,18121667,314,2.28,0.31,12,0.20,759.00,5588.00,2395,20240202,-27.72,1366,20241209,26.72,1930,-10.31,20250203,1493,15.94,20250116,2395,-27.72,20240207,1366,26.72,20241209,0.00,N,039310,500,90 억,,179129,N,N,0,N,00,N +20250207,090431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1794,16,2,0.90,13572584,7620,6.51,1778,1795,1778,2310,1245,1778,1781.18,0.99,0,-243,1894,1836,1735,1677,1576,1865,1706,91,532,500,1200,1,1,18121667,325,2.36,0.32,12,0.04,759.00,5588.00,2395,20240202,-25.09,1366,20241209,31.33,1930,-7.05,20250203,1493,20.16,20250116,2395,-25.09,20240207,1366,31.33,20241209,0.00,N,039310,500,90 억,,179129,N,N,0,N,00,N 20250206,160420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1778,117,2,7.04,200912171,117020,110.40,1647,1793,1634,2155,1163,1661,1716.90,0.97,0,-3840,1755,1707,1670,1622,1585,1689,1604,91,494,500,1120,1,1,18121667,322,2.34,0.32,12,0.65,759.00,5588.00,2395,20240202,-25.76,1366,20241209,30.16,1930,-7.88,20250203,1493,19.09,20250116,2395,-25.76,20240206,1366,30.16,20241209,0.00,N,039310,500,90 억,,176156,N,N,0,N,00,N 20250206,150421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1740,79,2,4.76,184051878,107422,101.34,1647,1793,1634,2155,1163,1661,1713.35,0.97,0,-3185,1755,1707,1670,1622,1585,1689,1604,91,494,500,1120,1,1,18121667,315,2.29,0.31,12,0.59,759.00,5588.00,2395,20240202,-27.35,1366,20241209,27.38,1930,-9.84,20250203,1493,16.54,20250116,2395,-27.35,20240206,1366,27.38,20241209,0.00,N,039310,500,90 억,,176156,N,N,0,N,00,N 20250206,140423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1773,112,2,6.74,157593201,92202,86.98,1647,1793,1634,2155,1163,1661,1709.22,0.97,0,-4931,1755,1707,1670,1622,1585,1689,1604,91,494,500,1120,1,1,18121667,321,2.34,0.32,12,0.51,759.00,5588.00,2395,20240202,-25.97,1366,20241209,29.80,1930,-8.13,20250203,1493,18.75,20250116,2395,-25.97,20240206,1366,29.80,20241209,0.00,N,039310,500,90 억,,176156,N,N,0,N,00,N diff --git a/039340/price/prices-20250201.csv b/039340/price/prices-20250201.csv index a1c72355c7ae..afb720f7e3c2 100644 --- a/039340/price/prices-20250201.csv +++ b/039340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160429,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5550,-190,5,-3.31,50534720,9027,363.70,5740,5740,5530,7460,4020,5740,5598.17,3.43,-4310,-5260,5786,5762,5736,5712,5686,5750,5700,115,1720,500,4360,10,1,23000000,1277,11.91,0.70,12,0.04,466.00,7981.00,6760,20240405,-17.90,4930,20240805,12.58,6330,-12.32,20250102,5460,1.65,20250106,6760,-17.90,20240405,4930,12.58,20240805,0.12,N,039340,500,115 억,,386387,N,N,0,N,00,N +20250207,150431,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5580,-160,5,-2.79,33176950,5898,237.63,5740,5740,5560,7460,4020,5740,5625.12,3.43,-3847,-3921,5786,5762,5736,5712,5686,5750,5700,115,1720,500,4360,10,1,23000000,1283,11.97,0.70,12,0.03,466.00,7981.00,6760,20240405,-17.46,4930,20240805,13.18,6330,-11.85,20250102,5460,2.20,20250106,6760,-17.46,20240405,4930,13.18,20240805,0.12,N,039340,500,115 억,,386850,N,N,0,N,00,N +20250207,140429,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5640,-100,5,-1.74,20688340,3668,147.78,5740,5740,5600,7460,4020,5740,5640.22,3.45,-1900,-1974,5786,5762,5736,5712,5686,5750,5700,115,1720,500,4360,10,1,23000000,1297,12.10,0.71,12,0.02,466.00,7981.00,6760,20240405,-16.57,4930,20240805,14.40,6330,-10.90,20250102,5460,3.30,20250106,6760,-16.57,20240405,4930,14.40,20240805,0.12,N,039340,500,115 억,,388797,N,N,0,N,00,N +20250207,130429,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5620,-120,5,-2.09,18031840,3196,128.77,5740,5740,5600,7460,4020,5740,5642.00,3.45,-1771,-1833,5786,5762,5736,5712,5686,5750,5700,115,1720,500,4360,10,1,23000000,1293,12.06,0.70,12,0.01,466.00,7981.00,6760,20240405,-16.86,4930,20240805,14.00,6330,-11.22,20250102,5460,2.93,20250106,6760,-16.86,20240405,4930,14.00,20240805,0.12,N,039340,500,115 억,,388926,N,N,0,N,00,N +20250207,120429,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5630,-110,5,-1.92,17469010,3096,124.74,5740,5740,5600,7460,4020,5740,5642.45,3.45,-1707,-1769,5786,5762,5736,5712,5686,5750,5700,115,1720,500,4360,10,1,23000000,1295,12.08,0.71,12,0.01,466.00,7981.00,6760,20240405,-16.72,4930,20240805,14.20,6330,-11.06,20250102,5460,3.11,20250106,6760,-16.72,20240405,4930,14.20,20240805,0.12,N,039340,500,115 억,,388990,N,N,0,N,00,N +20250207,110428,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5610,-130,5,-2.26,16913090,2997,120.75,5740,5740,5600,7460,4020,5740,5643.34,3.45,-1643,-1705,5786,5762,5736,5712,5686,5750,5700,115,1720,500,4360,10,1,23000000,1290,12.04,0.70,12,0.01,466.00,7981.00,6760,20240405,-17.01,4930,20240805,13.79,6330,-11.37,20250102,5460,2.75,20250106,6760,-17.01,20240405,4930,13.79,20240805,0.12,N,039340,500,115 억,,389054,N,N,0,N,00,N +20250207,100428,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5620,-120,5,-2.09,9142690,1615,65.07,5740,5740,5620,7460,4020,5740,5661.11,3.46,-708,-783,5786,5762,5736,5712,5686,5750,5700,115,1720,500,4360,10,1,23000000,1293,12.06,0.70,12,0.01,466.00,7981.00,6760,20240405,-16.86,4930,20240805,14.00,6330,-11.22,20250102,5460,2.93,20250106,6760,-16.86,20240405,4930,14.00,20240805,0.12,N,039340,500,115 억,,389989,N,N,0,N,00,N +20250207,090431,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5700,-40,5,-0.70,17150,3,0.12,5740,5740,5700,7460,4020,5740,5716.67,3.47,-2,-2,5786,5762,5736,5712,5686,5750,5700,115,1720,500,4360,10,1,23000000,1311,12.23,0.71,12,0.00,466.00,7981.00,6760,20240405,-15.68,4930,20240805,15.62,6330,-9.95,20250102,5460,4.40,20250106,6760,-15.68,20240405,4930,15.62,20240805,0.12,N,039340,500,115 억,,390695,N,N,0,N,00,N 20250206,160420,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5740,-30,5,-0.52,14200260,2482,50.88,5760,5760,5710,7500,4040,5770,5721.30,3.47,-334,136,5896,5832,5776,5712,5656,5830,5710,115,1730,500,4380,10,1,23000000,1320,12.32,0.72,12,0.01,466.00,7981.00,6760,20240405,-15.09,4930,20240805,16.43,6330,-9.32,20250102,5460,5.13,20250106,6760,-15.09,20240405,4930,16.43,20240805,0.13,N,039340,500,115 억,,390697,N,N,0,N,00,N 20250206,150422,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5750,-20,5,-0.35,13456600,2352,48.22,5760,5760,5710,7500,4040,5770,5721.34,3.47,-215,255,5896,5832,5776,5712,5656,5830,5710,115,1730,500,4380,10,1,23000000,1323,12.34,0.72,12,0.01,466.00,7981.00,6760,20240405,-14.94,4930,20240805,16.63,6330,-9.16,20250102,5460,5.31,20250106,6760,-14.94,20240405,4930,16.63,20240805,0.13,N,039340,500,115 억,,390816,N,N,0,N,00,N 20250206,140423,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5740,-30,5,-0.52,10438560,1824,37.39,5760,5760,5710,7500,4040,5770,5722.89,3.47,94,348,5896,5832,5776,5712,5656,5830,5710,115,1730,500,4380,10,1,23000000,1320,12.32,0.72,12,0.01,466.00,7981.00,6760,20240405,-15.09,4930,20240805,16.43,6330,-9.32,20250102,5460,5.13,20250106,6760,-15.09,20240405,4930,16.43,20240805,0.13,N,039340,500,115 억,,391125,N,N,0,N,00,N diff --git a/039420/price/prices-20250201.csv b/039420/price/prices-20250201.csv index c0c5b07ebadc..a3172882fdba 100644 --- a/039420/price/prices-20250201.csv +++ b/039420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160429,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2560,-10,5,-0.39,105699555,41376,213.53,2565,2585,2550,3340,1800,2570,2554.61,2.95,0,-1104,2620,2595,2565,2540,2510,2607,2552,121,770,500,1950,5,1,24154730,618,8.13,1.03,12,0.17,315.00,2490.00,2940,20241224,-12.93,2350,20241210,8.94,2665,-3.94,20250106,2475,3.43,20250203,2940,-12.93,20241224,2350,8.94,20241210,1.35,N,039420,500,120 억,,712674,N,N,0,N,00,N +20250207,150431,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2565,-5,5,-0.19,103347630,40458,208.79,2565,2585,2550,3340,1800,2570,2554.44,2.95,0,-487,2620,2595,2565,2540,2510,2607,2552,121,770,500,1950,5,1,24154730,620,8.14,1.03,12,0.17,315.00,2490.00,2940,20241224,-12.76,2350,20241210,9.15,2665,-3.75,20250106,2475,3.64,20250203,2940,-12.76,20241224,2350,9.15,20241210,1.35,N,039420,500,120 억,,712674,N,N,0,N,00,N +20250207,140429,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2565,-5,5,-0.19,99423725,38928,200.90,2565,2585,2550,3340,1800,2570,2554.04,2.95,0,-143,2620,2595,2565,2540,2510,2607,2552,121,770,500,1950,5,1,24154730,620,8.14,1.03,12,0.16,315.00,2490.00,2940,20241224,-12.76,2350,20241210,9.15,2665,-3.75,20250106,2475,3.64,20250203,2940,-12.76,20241224,2350,9.15,20241210,1.35,N,039420,500,120 억,,712674,N,N,0,N,00,N +20250207,130430,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2560,-10,5,-0.39,90104280,35289,182.12,2565,2585,2550,3340,1800,2570,2553.32,2.95,0,-175,2620,2595,2565,2540,2510,2607,2552,121,770,500,1950,5,1,24154730,618,8.13,1.03,12,0.15,315.00,2490.00,2940,20241224,-12.93,2350,20241210,8.94,2665,-3.94,20250106,2475,3.43,20250203,2940,-12.93,20241224,2350,8.94,20241210,1.35,N,039420,500,120 억,,712674,N,N,0,N,00,N +20250207,120429,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2570,0,3,0.00,87216365,34163,176.31,2565,2585,2550,3340,1800,2570,2552.95,2.95,0,-112,2620,2595,2565,2540,2510,2607,2552,121,770,500,1950,5,1,24154730,621,8.16,1.03,12,0.14,315.00,2490.00,2940,20241224,-12.59,2350,20241210,9.36,2665,-3.56,20250106,2475,3.84,20250203,2940,-12.59,20241224,2350,9.36,20241210,1.35,N,039420,500,120 억,,712674,N,N,0,N,00,N +20250207,110428,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2575,5,2,0.19,7037925,2737,14.12,2565,2585,2565,3340,1800,2570,2571.40,2.95,0,-164,2620,2595,2565,2540,2510,2607,2552,121,770,500,1950,5,1,24154730,622,8.17,1.03,12,0.01,315.00,2490.00,2940,20241224,-12.41,2350,20241210,9.57,2665,-3.38,20250106,2475,4.04,20250203,2940,-12.41,20241224,2350,9.57,20241210,1.35,N,039420,500,120 억,,712674,N,N,0,N,00,N +20250207,100429,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2570,0,3,0.00,6189190,2407,12.42,2565,2585,2565,3340,1800,2570,2571.33,2.95,0,-156,2620,2595,2565,2540,2510,2607,2552,121,770,500,1950,5,1,24154730,621,8.16,1.03,12,0.01,315.00,2490.00,2940,20241224,-12.59,2350,20241210,9.36,2665,-3.56,20250106,2475,3.84,20250203,2940,-12.59,20241224,2350,9.36,20241210,1.35,N,039420,500,120 억,,712674,N,N,0,N,00,N +20250207,090431,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2565,-5,5,-0.19,17965,7,0.04,2565,2570,2565,3340,1800,2570,2566.43,2.95,0,-3,2620,2595,2565,2540,2510,2607,2552,121,770,500,1950,5,1,24154730,620,8.14,1.03,12,0.00,315.00,2490.00,2940,20241224,-12.76,2350,20241210,9.15,2665,-3.75,20250106,2475,3.64,20250203,2940,-12.76,20241224,2350,9.15,20241210,1.35,N,039420,500,120 억,,712674,N,N,0,N,00,N 20250206,160420,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2570,20,2,0.78,49694705,19377,135.18,2535,2590,2535,3315,1785,2550,2564.62,2.94,0,2886,2580,2565,2550,2535,2520,2572,2542,121,765,500,1930,5,1,24154730,621,8.16,1.03,12,0.08,315.00,2490.00,2940,20241224,-12.59,2350,20241210,9.36,2665,-3.56,20250106,2475,3.84,20250203,2940,-12.59,20241224,2350,9.36,20241210,1.31,N,039420,500,120 억,,709873,N,N,0,N,00,N 20250206,150422,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2575,25,2,0.98,42276325,16493,115.06,2535,2590,2535,3315,1785,2550,2563.29,2.94,0,2144,2580,2565,2550,2535,2520,2572,2542,121,765,500,1930,5,1,24154730,622,8.17,1.03,12,0.07,315.00,2490.00,2940,20241224,-12.41,2350,20241210,9.57,2665,-3.38,20250106,2475,4.04,20250203,2940,-12.41,20241224,2350,9.57,20241210,1.31,N,039420,500,120 억,,709873,N,N,0,N,00,N 20250206,140424,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2570,20,2,0.78,31576690,12328,86.01,2535,2590,2535,3315,1785,2550,2561.38,2.94,0,1157,2580,2565,2550,2535,2520,2572,2542,121,765,500,1930,5,1,24154730,621,8.16,1.03,12,0.05,315.00,2490.00,2940,20241224,-12.59,2350,20241210,9.36,2665,-3.56,20250106,2475,3.84,20250203,2940,-12.59,20241224,2350,9.36,20241210,1.31,N,039420,500,120 억,,709873,N,N,0,N,00,N diff --git a/039440/price/prices-20250201.csv b/039440/price/prices-20250201.csv index 23b6d345520a..41bdc32a20e4 100644 --- a/039440/price/prices-20250201.csv +++ b/039440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160430,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20250,400,2,2.02,3877417240,193239,102.36,19940,20550,19470,25800,13900,19850,20065.04,2.20,0,-23536,20396,20122,19586,19312,18776,20260,19450,79,5950,500,13890,50,1,15830000,3206,13.31,1.27,12,1.22,1521.00,15978.00,43250,20240313,-53.18,13620,20241210,48.68,23250,-12.90,20250124,17030,18.91,20250102,43250,-53.18,20240313,13620,48.68,20241210,3.76,N,039440,500,79 억,,348624,N,N,4737,N,00,N +20250207,150432,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20200,350,2,1.76,3469217490,173144,91.72,19940,20550,19470,25800,13900,19850,20036.61,2.20,0,-15051,20396,20122,19586,19312,18776,20260,19450,79,5950,500,13890,50,1,15830000,3198,13.28,1.26,12,1.09,1521.00,15978.00,43250,20240313,-53.29,13620,20241210,48.31,23250,-13.12,20250124,17030,18.61,20250102,43250,-53.29,20240313,13620,48.31,20241210,3.76,N,039440,500,79 억,,348624,N,N,1369,N,00,N +20250207,140430,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20150,300,2,1.51,2632644240,131986,69.92,19940,20350,19470,25800,13900,19850,19946.40,2.20,0,-15164,20396,20122,19586,19312,18776,20260,19450,79,5950,500,13890,50,1,15830000,3190,13.25,1.26,12,0.83,1521.00,15978.00,43250,20240313,-53.41,13620,20241210,47.94,23250,-13.33,20250124,17030,18.32,20250102,43250,-53.41,20240313,13620,47.94,20241210,3.76,N,039440,500,79 억,,348624,N,N,1369,N,00,N +20250207,130430,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20100,250,2,1.26,2310445040,115970,61.43,19940,20350,19470,25800,13900,19850,19922.79,2.20,0,-12436,20396,20122,19586,19312,18776,20260,19450,79,5950,500,13890,50,1,15830000,3182,13.21,1.26,12,0.73,1521.00,15978.00,43250,20240313,-53.53,13620,20241210,47.58,23250,-13.55,20250124,17030,18.03,20250102,43250,-53.53,20240313,13620,47.58,20241210,3.76,N,039440,500,79 억,,348624,N,N,1369,N,00,N +20250207,120429,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20300,450,2,2.27,1951149440,98164,52.00,19940,20350,19470,25800,13900,19850,19876.43,2.20,0,-9941,20396,20122,19586,19312,18776,20260,19450,79,5950,500,13890,50,1,15830000,3213,13.35,1.27,12,0.62,1521.00,15978.00,43250,20240313,-53.06,13620,20241210,49.05,23250,-12.69,20250124,17030,19.20,20250102,43250,-53.06,20240313,13620,49.05,20241210,3.76,N,039440,500,79 억,,348624,N,N,1369,N,00,N +20250207,110428,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19940,90,2,0.45,1042893480,53033,28.09,19940,19990,19470,25800,13900,19850,19664.96,2.20,0,-13899,20396,20122,19586,19312,18776,20260,19450,79,5950,500,13890,10,1,15830000,3157,13.11,1.25,12,0.34,1521.00,15978.00,43250,20240313,-53.90,13620,20241210,46.40,23250,-14.24,20250124,17030,17.09,20250102,43250,-53.90,20240313,13620,46.40,20241210,3.76,N,039440,500,79 억,,348624,N,N,1369,N,00,N +20250207,100429,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19550,-300,5,-1.51,765517300,38874,20.59,19940,19990,19510,25800,13900,19850,19692.23,2.20,0,-16624,20396,20122,19586,19312,18776,20260,19450,79,5950,500,13890,10,1,15830000,3095,12.85,1.22,12,0.25,1521.00,15978.00,43250,20240313,-54.80,13620,20241210,43.54,23250,-15.91,20250124,17030,14.80,20250102,43250,-54.80,20240313,13620,43.54,20241210,3.76,N,039440,500,79 억,,348624,N,N,1369,N,00,N +20250207,090432,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19750,-100,5,-0.50,101751870,5158,2.73,19940,19940,19510,25800,13900,19850,19726.76,2.20,0,-1389,20396,20122,19586,19312,18776,20260,19450,79,5950,500,13890,10,1,15830000,3126,12.98,1.24,12,0.03,1521.00,15978.00,43250,20240313,-54.34,13620,20241210,45.01,23250,-15.05,20250124,17030,15.97,20250102,43250,-54.34,20240313,13620,45.01,20241210,3.76,N,039440,500,79 억,,348624,N,N,1369,N,00,N 20250206,160420,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19850,630,2,3.28,3658565170,188232,109.45,19650,19860,19050,24950,13460,19220,19436.04,2.22,0,-1592,19846,19532,19256,18942,18666,19690,19100,79,5730,500,13450,10,1,15830000,3142,13.05,1.24,12,1.19,1521.00,15978.00,43250,20240313,-54.10,13620,20241210,45.74,23250,-14.62,20250124,17030,16.56,20250102,43250,-54.10,20240313,13620,45.74,20241210,3.58,N,039440,500,79 억,,350935,N,N,1330,N,00,N 20250206,150422,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19770,550,2,2.86,3304259880,170341,99.04,19650,19770,19050,24950,13460,19220,19397.91,2.22,0,-3893,19846,19532,19256,18942,18666,19690,19100,79,5730,500,13450,10,1,15830000,3130,13.00,1.24,12,1.08,1521.00,15978.00,43250,20240313,-54.29,13620,20241210,45.15,23250,-14.97,20250124,17030,16.09,20250102,43250,-54.29,20240313,13620,45.15,20241210,3.58,N,039440,500,79 억,,350935,N,N,481,N,00,N 20250206,140424,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19460,240,2,1.25,2748399810,142003,82.57,19650,19750,19050,24950,13460,19220,19354.52,2.22,0,-17033,19846,19532,19256,18942,18666,19690,19100,79,5730,500,13450,10,1,15830000,3081,12.79,1.22,12,0.90,1521.00,15978.00,43250,20240313,-55.01,13620,20241210,42.88,23250,-16.30,20250124,17030,14.27,20250102,43250,-55.01,20240313,13620,42.88,20241210,3.58,N,039440,500,79 억,,350935,N,N,481,N,00,N diff --git a/039490/price/prices-20250201.csv b/039490/price/prices-20250201.csv index 8bb8e00da035..3f6143785b15 100644 --- a/039490/price/prices-20250201.csv +++ b/039490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160430,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,115800,1100,2,0.96,11741220900,100514,87.72,115300,118000,115300,149100,80300,114700,116812.09,25.60,0,42465,119300,117000,115600,113300,111900,116300,112600,1311,34400,5000,87170,100,1,25526706,29560,7.71,0.67,12,0.39,15021.00,172847.00,146400,20240716,-20.90,91700,20240125,26.28,126000,-8.10,20250131,111000,4.32,20250102,146400,-20.90,20240716,107300,7.92,20240207,0.11,N,039490,5000,1311 억,,6533912,N,N,197,N,00,N +20250207,150432,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,116200,1500,2,1.31,10203486400,87243,76.14,115300,118000,115300,149100,80300,114700,116954.79,25.60,0,39001,119300,117000,115600,113300,111900,116300,112600,1311,34400,5000,87170,100,1,25526706,29662,7.74,0.67,12,0.34,15021.00,172847.00,146400,20240716,-20.63,91700,20240125,26.72,126000,-7.78,20250131,111000,4.68,20250102,146400,-20.63,20240716,107300,8.29,20240207,0.11,N,039490,5000,1311 억,,6533912,N,N,77,N,00,N +20250207,140430,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,116500,1800,2,1.57,8529987600,72846,63.57,115300,118000,115300,149100,80300,114700,117096.17,25.60,0,36078,119300,117000,115600,113300,111900,116300,112600,1311,34400,5000,87170,100,1,25526706,29739,7.76,0.67,12,0.29,15021.00,172847.00,146400,20240716,-20.42,91700,20240125,27.04,126000,-7.54,20250131,111000,4.95,20250102,146400,-20.42,20240716,107300,8.57,20240207,0.11,N,039490,5000,1311 억,,6533912,N,N,77,N,00,N +20250207,130430,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,116700,2000,2,1.74,7498311200,64000,55.85,115300,118000,115300,149100,80300,114700,117161.11,25.60,0,33185,119300,117000,115600,113300,111900,116300,112600,1311,34400,5000,87170,100,1,25526706,29790,7.77,0.68,12,0.25,15021.00,172847.00,146400,20240716,-20.29,91700,20240125,27.26,126000,-7.38,20250131,111000,5.14,20250102,146400,-20.29,20240716,107300,8.76,20240207,0.11,N,039490,5000,1311 억,,6533912,N,N,77,N,00,N +20250207,120430,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,117300,2600,2,2.27,6805493300,58082,50.69,115300,118000,115300,149100,80300,114700,117170.44,25.60,0,33175,119300,117000,115600,113300,111900,116300,112600,1311,34400,5000,87170,100,1,25526706,29943,7.81,0.68,12,0.23,15021.00,172847.00,146400,20240716,-19.88,91700,20240125,27.92,126000,-6.90,20250131,111000,5.68,20250102,146400,-19.88,20240716,107300,9.32,20240207,0.11,N,039490,5000,1311 억,,6533912,N,N,77,N,00,N +20250207,110429,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,117600,2900,2,2.53,6049494700,51635,45.06,115300,118000,115300,149100,80300,114700,117158.80,25.60,0,31691,119300,117000,115600,113300,111900,116300,112600,1311,34400,5000,87170,100,1,25526706,30019,7.83,0.68,12,0.20,15021.00,172847.00,146400,20240716,-19.67,91700,20240125,28.24,126000,-6.67,20250131,111000,5.95,20250102,146400,-19.67,20240716,107300,9.60,20240207,0.11,N,039490,5000,1311 억,,6533912,N,N,77,N,00,N +20250207,100429,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,116900,2200,2,1.92,3147020100,26947,23.52,115300,117500,115300,149100,80300,114700,116785.55,25.60,0,13508,119300,117000,115600,113300,111900,116300,112600,1311,34400,5000,87170,100,1,25526706,29841,7.78,0.68,12,0.11,15021.00,172847.00,146400,20240716,-20.15,91700,20240125,27.48,126000,-7.22,20250131,111000,5.32,20250102,146400,-20.15,20240716,107300,8.95,20240207,0.11,N,039490,5000,1311 억,,6533912,N,N,77,N,00,N +20250207,090432,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,116500,1800,2,1.57,810310700,6963,6.08,115300,117500,115300,149100,80300,114700,116373.79,25.60,0,3848,119300,117000,115600,113300,111900,116300,112600,1311,34400,5000,87170,100,1,25526706,29739,7.76,0.67,12,0.03,15021.00,172847.00,146400,20240716,-20.42,91700,20240125,27.04,126000,-7.54,20250131,111000,4.95,20250102,146400,-20.42,20240716,107300,8.57,20240207,0.11,N,039490,5000,1311 억,,6533912,N,N,77,N,00,N 20250206,160421,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,114700,-2300,5,-1.97,13223911100,114052,49.68,117600,117900,114200,152100,81900,117000,115946.67,25.72,0,-22093,128333,122666,119633,113966,110933,121150,112450,1311,35100,5000,88920,100,1,25526706,29279,7.64,0.66,12,0.45,15021.00,172847.00,146400,20240716,-21.65,91700,20240125,25.08,126000,-8.97,20250131,111000,3.33,20250102,146400,-21.65,20240716,106900,7.30,20240206,0.11,N,039490,5000,1311 억,,6564204,N,N,75,N,00,N 20250206,150422,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,114600,-2400,5,-2.05,10676496100,91807,39.99,117600,117900,114500,152100,81900,117000,116292.83,25.72,0,-20874,128333,122666,119633,113966,110933,121150,112450,1311,35100,5000,88920,100,1,25526706,29254,7.63,0.66,12,0.36,15021.00,172847.00,146400,20240716,-21.72,91700,20240125,24.97,126000,-9.05,20250131,111000,3.24,20250102,146400,-21.72,20240716,106900,7.20,20240206,0.11,N,039490,5000,1311 억,,6564204,N,N,72,N,00,N 20250206,140424,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,116200,-800,5,-0.68,6458852700,55209,24.05,117600,117900,116200,152100,81900,117000,116989.13,25.72,0,-15913,128333,122666,119633,113966,110933,121150,112450,1311,35100,5000,88920,100,1,25526706,29662,7.74,0.67,12,0.22,15021.00,172847.00,146400,20240716,-20.63,91700,20240125,26.72,126000,-7.78,20250131,111000,4.68,20250102,146400,-20.63,20240716,106900,8.70,20240206,0.11,N,039490,5000,1311 억,,6564204,N,N,72,N,00,N diff --git a/039560/price/prices-20250201.csv b/039560/price/prices-20250201.csv index 5266a2ffdbfe..406e25d0f1d9 100644 --- a/039560/price/prices-20250201.csv +++ b/039560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3875,80,2,2.11,2453259720,636127,45.38,3740,3940,3715,4930,2660,3795,3856.48,3.65,0,11459,4161,3977,3791,3607,3421,4070,3700,210,1135,500,2730,5,1,39613981,1535,-1.61,0.51,12,1.61,-2404.00,7657.00,4750,20240213,-18.42,2890,20240708,34.08,3975,-2.52,20250206,3320,16.72,20250102,4750,-18.42,20240213,2890,34.08,20240708,2.03,N,039560,500,210 억,,1444532,N,N,70,N,00,N +20250207,150432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3870,75,2,1.98,2259215225,586021,41.81,3740,3940,3715,4930,2660,3795,3855.24,3.65,0,6697,4161,3977,3791,3607,3421,4070,3700,210,1135,500,2730,5,1,39613981,1533,-1.61,0.51,12,1.48,-2404.00,7657.00,4750,20240213,-18.53,2890,20240708,33.91,3975,-2.64,20250206,3320,16.57,20250102,4750,-18.53,20240213,2890,33.91,20240708,2.03,N,039560,500,210 억,,1444532,N,N,28,N,00,N +20250207,140430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3830,35,2,0.92,1521568425,396936,28.32,3740,3895,3715,4930,2660,3795,3833.34,3.65,0,31813,4161,3977,3791,3607,3421,4070,3700,210,1135,500,2730,5,1,39613981,1517,-1.59,0.50,12,1.00,-2404.00,7657.00,4750,20240213,-19.37,2890,20240708,32.53,3975,-3.65,20250206,3320,15.36,20250102,4750,-19.37,20240213,2890,32.53,20240708,2.03,N,039560,500,210 억,,1444532,N,N,28,N,00,N +20250207,130430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3860,65,2,1.71,1045008875,273382,19.50,3740,3890,3715,4930,2660,3795,3822.58,3.65,0,34611,4161,3977,3791,3607,3421,4070,3700,210,1135,500,2730,5,1,39613981,1529,-1.61,0.50,12,0.69,-2404.00,7657.00,4750,20240213,-18.74,2890,20240708,33.56,3975,-2.89,20250206,3320,16.27,20250102,4750,-18.74,20240213,2890,33.56,20240708,2.03,N,039560,500,210 억,,1444532,N,N,28,N,00,N +20250207,120430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3810,15,2,0.40,648555995,170563,12.17,3740,3845,3715,4930,2660,3795,3802.47,3.65,0,35042,4161,3977,3791,3607,3421,4070,3700,210,1135,500,2730,5,1,39613981,1509,-1.58,0.50,12,0.43,-2404.00,7657.00,4750,20240213,-19.79,2890,20240708,31.83,3975,-4.15,20250206,3320,14.76,20250102,4750,-19.79,20240213,2890,31.83,20240708,2.03,N,039560,500,210 억,,1444532,N,N,28,N,00,N +20250207,110429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3800,5,2,0.13,589370575,155025,11.06,3740,3845,3715,4930,2660,3795,3801.80,3.65,0,35266,4161,3977,3791,3607,3421,4070,3700,210,1135,500,2730,5,1,39613981,1505,-1.58,0.50,12,0.39,-2404.00,7657.00,4750,20240213,-20.00,2890,20240708,31.49,3975,-4.40,20250206,3320,14.46,20250102,4750,-20.00,20240213,2890,31.49,20240708,2.03,N,039560,500,210 억,,1444532,N,N,28,N,00,N +20250207,100429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3810,15,2,0.40,451182055,118676,8.47,3740,3845,3715,4930,2660,3795,3801.83,3.65,0,18447,4161,3977,3791,3607,3421,4070,3700,210,1135,500,2730,5,1,39613981,1509,-1.58,0.50,12,0.30,-2404.00,7657.00,4750,20240213,-19.79,2890,20240708,31.83,3975,-4.15,20250206,3320,14.76,20250102,4750,-19.79,20240213,2890,31.83,20240708,2.03,N,039560,500,210 억,,1444532,N,N,28,N,00,N +20250207,090432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3760,-35,5,-0.92,81235095,21673,1.55,3740,3775,3715,4930,2660,3795,3746.92,3.65,0,1909,4161,3977,3791,3607,3421,4070,3700,210,1135,500,2730,5,1,39613981,1489,-1.56,0.49,12,0.05,-2404.00,7657.00,4750,20240213,-20.84,2890,20240708,30.10,3975,-5.41,20250206,3320,13.25,20250102,4750,-20.84,20240213,2890,30.10,20240708,2.03,N,039560,500,210 억,,1444532,N,N,28,N,00,N 20250206,160421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3795,260,2,7.36,5279408760,1394546,1314.43,3630,3975,3605,4595,2475,3535,3785.74,3.24,0,160284,3635,3585,3540,3490,3445,3610,3515,210,1060,500,2540,5,1,39613981,1503,-1.58,0.50,12,3.52,-2404.00,7657.00,4750,20240213,-20.11,2890,20240708,31.31,3975,-4.53,20250206,3320,14.31,20250102,4750,-20.11,20240213,2890,31.31,20240708,2.03,N,039560,500,210 억,,1284562,N,N,28,N,00,N 20250206,150423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3815,280,2,7.92,5155170400,1361703,1283.48,3630,3975,3605,4595,2475,3535,3785.83,3.24,0,151308,3635,3585,3540,3490,3445,3610,3515,210,1060,500,2540,5,1,39613981,1511,-1.59,0.50,12,3.44,-2404.00,7657.00,4750,20240213,-19.68,2890,20240708,32.01,3975,-4.03,20250206,3320,14.91,20250102,4750,-19.68,20240213,2890,32.01,20240708,2.03,N,039560,500,210 억,,1284562,N,N,4,N,00,N 20250206,140424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3785,250,2,7.07,4894242555,1292916,1218.64,3630,3975,3605,4595,2475,3535,3785.43,3.24,0,134519,3635,3585,3540,3490,3445,3610,3515,210,1060,500,2540,5,1,39613981,1499,-1.57,0.49,12,3.26,-2404.00,7657.00,4750,20240213,-20.32,2890,20240708,30.97,3975,-4.78,20250206,3320,14.01,20250102,4750,-20.32,20240213,2890,30.97,20240708,2.03,N,039560,500,210 억,,1284562,N,N,4,N,00,N diff --git a/039570/price/prices-20250201.csv b/039570/price/prices-20250201.csv index 193cc8585722..586490fcd798 100644 --- a/039570/price/prices-20250201.csv +++ b/039570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160430,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8160,-40,5,-0.49,144402860,17766,83.10,8200,8240,8070,10660,5740,8200,8128.05,4.09,0,-7755,8326,8262,8176,8112,8026,8295,8145,130,2460,500,6060,10,1,25957601,2118,16.09,0.74,12,0.07,507.00,11038.00,12200,20240514,-33.11,7250,20240125,12.55,10220,-20.16,20250121,7540,8.22,20250110,12200,-33.11,20240514,7500,8.80,20240805,0.13,N,039570,500,129 억,,1060762,N,N,1,N,00,N +20250207,150432,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8110,-90,5,-1.10,136939460,16847,78.80,8200,8240,8070,10660,5740,8200,8128.42,4.09,0,-6952,8326,8262,8176,8112,8026,8295,8145,130,2460,500,6060,10,1,25957601,2105,16.00,0.73,12,0.06,507.00,11038.00,12200,20240514,-33.52,7250,20240125,11.86,10220,-20.65,20250121,7540,7.56,20250110,12200,-33.52,20240514,7500,8.13,20240805,0.13,N,039570,500,129 억,,1060762,N,N,12,N,00,N +20250207,140430,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8100,-100,5,-1.22,123370210,15173,70.97,8200,8240,8070,10660,5740,8200,8130.90,4.09,0,-5382,8326,8262,8176,8112,8026,8295,8145,130,2460,500,6060,10,1,25957601,2103,15.98,0.73,12,0.06,507.00,11038.00,12200,20240514,-33.61,7250,20240125,11.72,10220,-20.74,20250121,7540,7.43,20250110,12200,-33.61,20240514,7500,8.00,20240805,0.13,N,039570,500,129 억,,1060762,N,N,12,N,00,N +20250207,130431,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8110,-90,5,-1.10,91718160,11263,52.68,8200,8240,8090,10660,5740,8200,8143.32,4.09,0,-3939,8326,8262,8176,8112,8026,8295,8145,130,2460,500,6060,10,1,25957601,2105,16.00,0.73,12,0.04,507.00,11038.00,12200,20240514,-33.52,7250,20240125,11.86,10220,-20.65,20250121,7540,7.56,20250110,12200,-33.52,20240514,7500,8.13,20240805,0.13,N,039570,500,129 억,,1060762,N,N,12,N,00,N +20250207,120430,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8120,-80,5,-0.98,62845810,7702,36.03,8200,8240,8110,10660,5740,8200,8159.67,4.09,0,-2285,8326,8262,8176,8112,8026,8295,8145,130,2460,500,6060,10,1,25957601,2108,16.02,0.74,12,0.03,507.00,11038.00,12200,20240514,-33.44,7250,20240125,12.00,10220,-20.55,20250121,7540,7.69,20250110,12200,-33.44,20240514,7500,8.27,20240805,0.13,N,039570,500,129 억,,1060762,N,N,12,N,00,N +20250207,110429,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8150,-50,5,-0.61,50518240,6185,28.93,8200,8240,8140,10660,5740,8200,8167.86,4.09,0,-965,8326,8262,8176,8112,8026,8295,8145,130,2460,500,6060,10,1,25957601,2116,16.07,0.74,12,0.02,507.00,11038.00,12200,20240514,-33.20,7250,20240125,12.41,10220,-20.25,20250121,7540,8.09,20250110,12200,-33.20,20240514,7500,8.67,20240805,0.13,N,039570,500,129 억,,1060762,N,N,12,N,00,N +20250207,100430,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8170,-30,5,-0.37,36980530,4525,21.17,8200,8240,8150,10660,5740,8200,8172.49,4.09,0,565,8326,8262,8176,8112,8026,8295,8145,130,2460,500,6060,10,1,25957601,2121,16.11,0.74,12,0.02,507.00,11038.00,12200,20240514,-33.03,7250,20240125,12.69,10220,-20.06,20250121,7540,8.36,20250110,12200,-33.03,20240514,7500,8.93,20240805,0.13,N,039570,500,129 억,,1060762,N,N,12,N,00,N +20250207,090433,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8230,30,2,0.37,1508200,184,0.86,8200,8240,8150,10660,5740,8200,8196.74,4.09,0,-103,8326,8262,8176,8112,8026,8295,8145,130,2460,500,6060,10,1,25957601,2136,16.23,0.75,12,0.00,507.00,11038.00,12200,20240514,-32.54,7250,20240125,13.52,10220,-19.47,20250121,7540,9.15,20250110,12200,-32.54,20240514,7500,9.73,20240805,0.13,N,039570,500,129 억,,1060762,N,N,12,N,00,N 20250206,160421,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8200,110,2,1.36,161093040,19793,125.69,8140,8240,8090,10510,5670,8090,8138.68,4.06,0,5809,8250,8170,8060,7980,7870,8210,8020,130,2420,500,5980,10,1,25957601,2129,16.17,0.74,12,0.08,507.00,11038.00,12200,20240514,-32.79,7250,20240125,13.10,10220,-19.77,20250121,7540,8.75,20250110,12200,-32.79,20240514,7500,9.33,20240805,0.13,N,039570,500,129 억,,1054205,N,N,12,N,00,N 20250206,150423,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8140,50,2,0.62,125091770,15387,97.71,8140,8180,8090,10510,5670,8090,8129.70,4.06,0,6415,8250,8170,8060,7980,7870,8210,8020,130,2420,500,5980,10,1,25957601,2113,16.06,0.74,12,0.06,507.00,11038.00,12200,20240514,-33.28,7250,20240125,12.28,10220,-20.35,20250121,7540,7.96,20250110,12200,-33.28,20240514,7500,8.53,20240805,0.13,N,039570,500,129 억,,1054205,N,N,7,N,00,N 20250206,140425,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8120,30,2,0.37,77498730,9541,60.59,8140,8150,8090,10510,5670,8090,8122.71,4.06,0,1210,8250,8170,8060,7980,7870,8210,8020,130,2420,500,5980,10,1,25957601,2108,16.02,0.74,12,0.04,507.00,11038.00,12200,20240514,-33.44,7250,20240125,12.00,10220,-20.55,20250121,7540,7.69,20250110,12200,-33.44,20240514,7500,8.27,20240805,0.13,N,039570,500,129 억,,1054205,N,N,7,N,00,N diff --git a/039610/price/prices-20250201.csv b/039610/price/prices-20250201.csv index 07c41cac04c9..bd837e201fb0 100644 --- a/039610/price/prices-20250201.csv +++ b/039610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7980,-1550,5,-16.26,17989085370,2249021,121.69,7740,8290,7700,12380,6680,9530,7998.67,1.70,0,-101981,10530,10030,9570,9070,8610,10280,9320,52,2850,500,5900,10,1,10410400,831,10.30,0.94,12,21.60,775.00,8503.00,15420,20240823,-48.25,5000,20240419,59.60,10750,-25.77,20250203,7260,9.92,20250102,15420,-48.25,20240823,5000,59.60,20240419,7.09,N,039610,500,52 억,,177278,N,N,1,N,00,N +20250207,150433,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8020,-1510,5,-15.84,17487322410,2186301,118.30,7740,8290,7700,12380,6680,9530,7998.59,1.70,0,-98237,10530,10030,9570,9070,8610,10280,9320,52,2850,500,5900,10,1,10410400,835,10.35,0.94,12,21.00,775.00,8503.00,15420,20240823,-47.99,5000,20240419,60.40,10750,-25.40,20250203,7260,10.47,20250102,15420,-47.99,20240823,5000,60.40,20240419,7.09,N,039610,500,52 억,,177278,N,N,0,N,00,N +20250207,140431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8030,-1500,5,-15.74,16430333260,2053963,111.14,7740,8290,7700,12380,6680,9530,7999.33,1.70,0,-73776,10530,10030,9570,9070,8610,10280,9320,52,2850,500,5900,10,1,10410400,836,10.36,0.94,12,19.73,775.00,8503.00,15420,20240823,-47.92,5000,20240419,60.60,10750,-25.30,20250203,7260,10.61,20250102,15420,-47.92,20240823,5000,60.60,20240419,7.09,N,039610,500,52 억,,177278,N,N,0,N,00,N +20250207,130431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,-1490,5,-15.63,15615507850,1952482,105.65,7740,8290,7700,12380,6680,9530,7997.77,1.70,0,-61512,10530,10030,9570,9070,8610,10280,9320,52,2850,500,5900,10,1,10410400,837,10.37,0.95,12,18.76,775.00,8503.00,15420,20240823,-47.86,5000,20240419,60.80,10750,-25.21,20250203,7260,10.74,20250102,15420,-47.86,20240823,5000,60.80,20240419,7.09,N,039610,500,52 억,,177278,N,N,0,N,00,N +20250207,120430,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8050,-1480,5,-15.53,14935664740,1868308,101.09,7740,8290,7700,12380,6680,9530,7994.22,1.70,0,-46008,10530,10030,9570,9070,8610,10280,9320,52,2850,500,5900,10,1,10410400,838,10.39,0.95,12,17.95,775.00,8503.00,15420,20240823,-47.80,5000,20240419,61.00,10750,-25.12,20250203,7260,10.88,20250102,15420,-47.80,20240823,5000,61.00,20240419,7.09,N,039610,500,52 억,,177278,N,N,0,N,00,N +20250207,110430,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8060,-1470,5,-15.42,13394196680,1675671,90.67,7740,8290,7700,12380,6680,9530,7993.33,1.70,0,-20263,10530,10030,9570,9070,8610,10280,9320,52,2850,500,5900,10,1,10410400,839,10.40,0.95,12,16.10,775.00,8503.00,15420,20240823,-47.73,5000,20240419,61.20,10750,-25.02,20250203,7260,11.02,20250102,15420,-47.73,20240823,5000,61.20,20240419,7.09,N,039610,500,52 억,,177278,N,N,0,N,00,N +20250207,100430,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8110,-1420,5,-14.90,11717878670,1468355,79.45,7740,8290,7700,12380,6680,9530,7980.28,1.70,0,-24233,10530,10030,9570,9070,8610,10280,9320,52,2850,500,5900,10,1,10410400,844,10.46,0.95,12,14.10,775.00,8503.00,15420,20240823,-47.41,5000,20240419,62.20,10750,-24.56,20250203,7260,11.71,20250102,15420,-47.41,20240823,5000,62.20,20240419,7.09,N,039610,500,52 억,,177278,N,N,0,N,00,N +20250207,090433,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7950,-1580,5,-16.58,3592320290,462126,25.01,7740,7950,7700,12380,6680,9530,7773.47,1.70,0,12851,10530,10030,9570,9070,8610,10280,9320,52,2850,500,5900,10,1,10410400,828,10.26,0.93,12,4.44,775.00,8503.00,15420,20240823,-48.44,5000,20240419,59.00,10750,-26.05,20250203,7260,9.50,20250102,15420,-48.44,20240823,5000,59.00,20240419,7.09,N,039610,500,52 억,,177278,N,N,0,N,00,N 20250206,160422,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9530,180,2,1.93,17313515460,1780291,297.85,9300,10070,9110,12150,6550,9350,9725.53,1.28,0,43565,9776,9562,9406,9192,9036,9485,9115,52,2800,500,5790,10,1,10410400,992,12.30,1.12,12,17.10,775.00,8503.00,15420,20240823,-38.20,5000,20240419,90.60,10750,-11.35,20250203,7260,31.27,20250102,15420,-38.20,20240823,5000,90.60,20240419,6.80,N,039610,500,52 억,,133123,N,N,0,N,00,N 20250206,150423,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9550,200,2,2.14,16983908170,1745736,292.07,9300,10070,9110,12150,6550,9350,9728.98,1.28,0,50127,9776,9562,9406,9192,9036,9485,9115,52,2800,500,5790,10,1,10410400,994,12.32,1.12,12,16.77,775.00,8503.00,15420,20240823,-38.07,5000,20240419,91.00,10750,-11.16,20250203,7260,31.54,20250102,15420,-38.07,20240823,5000,91.00,20240419,6.80,N,039610,500,52 억,,133123,N,N,0,N,00,N 20250206,140425,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9600,250,2,2.67,15992953320,1642164,274.74,9300,10070,9110,12150,6550,9350,9739.15,1.28,0,43530,9776,9562,9406,9192,9036,9485,9115,52,2800,500,5790,10,1,10410400,999,12.39,1.13,12,15.77,775.00,8503.00,15420,20240823,-37.74,5000,20240419,92.00,10750,-10.70,20250203,7260,32.23,20250102,15420,-37.74,20240823,5000,92.00,20240419,6.80,N,039610,500,52 억,,133123,N,N,0,N,00,N diff --git a/039740/price/prices-20250201.csv b/039740/price/prices-20250201.csv index 0e2b206c174e..aa8cb123e66a 100644 --- a/039740/price/prices-20250201.csv +++ b/039740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,-30,5,-1.13,8992090,3433,23.95,2635,2650,2605,3455,1865,2660,2619.31,0.27,0,-437,2696,2677,2651,2632,2606,2687,2642,40,795,500,1860,5,1,8018397,211,10.56,0.46,12,0.04,249.00,5737.00,3705,20240412,-29.01,2235,20241206,17.67,2670,-1.50,20250206,2390,10.04,20250102,3705,-29.01,20240412,2235,17.67,20241206,0.09,N,039740,500,40 억,,21357,N,N,0,N,00,N +20250207,150433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,-45,5,-1.69,7195870,2746,19.16,2635,2650,2605,3455,1865,2660,2620.49,0.27,0,-350,2696,2677,2651,2632,2606,2687,2642,40,795,500,1860,5,1,8018397,210,10.50,0.46,12,0.03,249.00,5737.00,3705,20240412,-29.42,2235,20241206,17.00,2670,-2.06,20250206,2390,9.41,20250102,3705,-29.42,20240412,2235,17.00,20241206,0.09,N,039740,500,40 억,,21357,N,N,0,N,00,N +20250207,140431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,-45,5,-1.69,3842565,1465,10.22,2635,2650,2605,3455,1865,2660,2622.91,0.27,0,-350,2696,2677,2651,2632,2606,2687,2642,40,795,500,1860,5,1,8018397,210,10.50,0.46,12,0.02,249.00,5737.00,3705,20240412,-29.42,2235,20241206,17.00,2670,-2.06,20250206,2390,9.41,20250102,3705,-29.42,20240412,2235,17.00,20241206,0.09,N,039740,500,40 억,,21357,N,N,0,N,00,N +20250207,130431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-50,5,-1.88,3719800,1418,9.89,2635,2650,2605,3455,1865,2660,2623.27,0.27,0,-350,2696,2677,2651,2632,2606,2687,2642,40,795,500,1860,5,1,8018397,209,10.48,0.45,12,0.02,249.00,5737.00,3705,20240412,-29.55,2235,20241206,16.78,2670,-2.25,20250206,2390,9.21,20250102,3705,-29.55,20240412,2235,16.78,20241206,0.09,N,039740,500,40 억,,21357,N,N,0,N,00,N +20250207,120431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,-30,5,-1.13,2860290,1089,7.60,2635,2650,2605,3455,1865,2660,2626.53,0.27,0,-339,2696,2677,2651,2632,2606,2687,2642,40,795,500,1860,5,1,8018397,211,10.56,0.46,12,0.01,249.00,5737.00,3705,20240412,-29.01,2235,20241206,17.67,2670,-1.50,20250206,2390,10.04,20250102,3705,-29.01,20240412,2235,17.67,20241206,0.09,N,039740,500,40 억,,21357,N,N,0,N,00,N +20250207,110430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,-35,5,-1.32,2715655,1034,7.21,2635,2650,2605,3455,1865,2660,2626.36,0.27,0,-287,2696,2677,2651,2632,2606,2687,2642,40,795,500,1860,5,1,8018397,210,10.54,0.46,12,0.01,249.00,5737.00,3705,20240412,-29.15,2235,20241206,17.45,2670,-1.69,20250206,2390,9.83,20250102,3705,-29.15,20240412,2235,17.45,20241206,0.09,N,039740,500,40 억,,21357,N,N,0,N,00,N +20250207,100430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2635,-25,5,-0.94,1069540,406,2.83,2635,2650,2630,3455,1865,2660,2634.33,0.27,0,-196,2696,2677,2651,2632,2606,2687,2642,40,795,500,1860,5,1,8018397,211,10.58,0.46,12,0.01,249.00,5737.00,3705,20240412,-28.88,2235,20241206,17.90,2670,-1.31,20250206,2390,10.25,20250102,3705,-28.88,20240412,2235,17.90,20241206,0.09,N,039740,500,40 억,,21357,N,N,0,N,00,N +20250207,090433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2635,-25,5,-0.94,429505,163,1.14,2635,2635,2635,3455,1865,2660,2635.00,0.27,0,-57,2696,2677,2651,2632,2606,2687,2642,40,795,500,1860,5,1,8018397,211,10.58,0.46,12,0.00,249.00,5737.00,3705,20240412,-28.88,2235,20241206,17.90,2670,-1.31,20250206,2390,10.25,20250102,3705,-28.88,20240412,2235,17.90,20241206,0.09,N,039740,500,40 억,,21357,N,N,0,N,00,N 20250206,160422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2660,35,2,1.33,38146465,14334,178.59,2625,2670,2625,3410,1840,2625,2661.26,0.28,0,-915,2715,2670,2615,2570,2515,2692,2592,40,785,500,1830,5,1,8018397,213,10.68,0.46,12,0.18,249.00,5737.00,3705,20240412,-28.21,2235,20241206,19.02,2670,-0.37,20250206,2390,11.30,20250102,3705,-28.21,20240412,2235,19.02,20241206,0.09,N,039740,500,40 억,,22261,N,N,0,N,00,N 20250206,150423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,25,2,0.95,36884305,13858,172.66,2625,2670,2625,3410,1840,2625,2661.59,0.28,0,-671,2715,2670,2615,2570,2515,2692,2592,40,785,500,1830,5,1,8018397,212,10.64,0.46,12,0.17,249.00,5737.00,3705,20240412,-28.48,2235,20241206,18.57,2670,-0.75,20250206,2390,10.88,20250102,3705,-28.48,20240412,2235,18.57,20241206,0.09,N,039740,500,40 억,,22261,N,N,0,N,00,N 20250206,140425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,0,3,0.00,36205170,13600,169.45,2625,2670,2625,3410,1840,2625,2662.14,0.28,0,-642,2715,2670,2615,2570,2515,2692,2592,40,785,500,1830,5,1,8018397,210,10.54,0.46,12,0.17,249.00,5737.00,3705,20240412,-29.15,2235,20241206,17.45,2670,-1.69,20250206,2390,9.83,20250102,3705,-29.15,20240412,2235,17.45,20241206,0.09,N,039740,500,40 억,,22261,N,N,0,N,00,N diff --git a/039830/price/prices-20250201.csv b/039830/price/prices-20250201.csv index 2b6553985b73..63513586923a 100644 --- a/039830/price/prices-20250201.csv +++ b/039830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6650,100,2,1.53,132121520,19975,130.68,6550,6650,6550,8510,4590,6550,6614.30,0.50,0,-346,6723,6636,6573,6486,6423,6680,6530,54,1960,500,4710,10,1,10762890,716,10.06,0.51,12,0.19,661.00,13089.00,7470,20240215,-10.98,5150,20240909,29.13,6660,-0.15,20250206,5800,14.66,20250122,7470,-10.98,20240215,5150,29.13,20240909,0.49,N,039830,500,53 억,,53994,N,N,0,N,00,N +20250207,150433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6590,40,2,0.61,116346910,17597,115.12,6550,6650,6550,8510,4590,6550,6611.75,0.50,0,-342,6723,6636,6573,6486,6423,6680,6530,54,1960,500,4710,10,1,10762890,709,9.97,0.50,12,0.16,661.00,13089.00,7470,20240215,-11.78,5150,20240909,27.96,6660,-1.05,20250206,5800,13.62,20250122,7470,-11.78,20240215,5150,27.96,20240909,0.49,N,039830,500,53 억,,53994,N,N,0,N,00,N +20250207,140431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6610,60,2,0.92,105685050,15975,104.51,6550,6650,6550,8510,4590,6550,6615.65,0.50,0,-336,6723,6636,6573,6486,6423,6680,6530,54,1960,500,4710,10,1,10762890,711,10.00,0.51,12,0.15,661.00,13089.00,7470,20240215,-11.51,5150,20240909,28.35,6660,-0.75,20250206,5800,13.97,20250122,7470,-11.51,20240215,5150,28.35,20240909,0.49,N,039830,500,53 억,,53994,N,N,0,N,00,N +20250207,130431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6570,20,2,0.31,101353700,15318,100.21,6550,6650,6550,8510,4590,6550,6616.64,0.50,0,-244,6723,6636,6573,6486,6423,6680,6530,54,1960,500,4710,10,1,10762890,707,9.94,0.50,12,0.14,661.00,13089.00,7470,20240215,-12.05,5150,20240909,27.57,6660,-1.35,20250206,5800,13.28,20250122,7470,-12.05,20240215,5150,27.57,20240909,0.49,N,039830,500,53 억,,53994,N,N,0,N,00,N +20250207,120431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6600,50,2,0.76,94867560,14332,93.76,6550,6650,6550,8510,4590,6550,6619.28,0.50,0,-386,6723,6636,6573,6486,6423,6680,6530,54,1960,500,4710,10,1,10762890,710,9.98,0.50,12,0.13,661.00,13089.00,7470,20240215,-11.65,5150,20240909,28.16,6660,-0.90,20250206,5800,13.79,20250122,7470,-11.65,20240215,5150,28.16,20240909,0.49,N,039830,500,53 억,,53994,N,N,0,N,00,N +20250207,110430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6590,40,2,0.61,93115790,14067,92.03,6550,6650,6550,8510,4590,6550,6619.45,0.50,0,-385,6723,6636,6573,6486,6423,6680,6530,54,1960,500,4710,10,1,10762890,709,9.97,0.50,12,0.13,661.00,13089.00,7470,20240215,-11.78,5150,20240909,27.96,6660,-1.05,20250206,5800,13.62,20250122,7470,-11.78,20240215,5150,27.96,20240909,0.49,N,039830,500,53 억,,53994,N,N,0,N,00,N +20250207,100431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6600,50,2,0.76,56155250,8484,55.50,6550,6650,6550,8510,4590,6550,6618.96,0.50,0,-508,6723,6636,6573,6486,6423,6680,6530,54,1960,500,4710,10,1,10762890,710,9.98,0.50,12,0.08,661.00,13089.00,7470,20240215,-11.65,5150,20240909,28.16,6660,-0.90,20250206,5800,13.79,20250122,7470,-11.65,20240215,5150,28.16,20240909,0.49,N,039830,500,53 억,,53994,N,N,0,N,00,N +20250207,090433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6580,30,2,0.46,1581600,241,1.58,6550,6580,6550,8510,4590,6550,6562.66,0.50,0,-73,6723,6636,6573,6486,6423,6680,6530,54,1960,500,4710,10,1,10762890,708,9.95,0.50,12,0.00,661.00,13089.00,7470,20240215,-11.91,5150,20240909,27.77,6660,-1.20,20250206,5800,13.45,20250122,7470,-11.91,20240215,5150,27.77,20240909,0.49,N,039830,500,53 억,,53994,N,N,0,N,00,N 20250206,160422,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6550,30,2,0.46,100600480,15286,116.50,6520,6660,6510,8470,4570,6520,6583.31,0.50,0,688,6646,6582,6496,6432,6346,6615,6465,54,1950,500,4690,10,1,10762890,705,9.91,0.50,12,0.14,661.00,13089.00,7470,20240215,-12.32,5150,20240909,27.18,6660,-1.65,20250206,5800,12.93,20250122,7470,-12.32,20240215,5150,27.18,20240909,0.45,N,039830,500,53 억,,53292,N,N,0,N,00,N 20250206,150424,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6550,30,2,0.46,96860260,14714,112.14,6520,6660,6510,8470,4570,6520,6585.10,0.50,0,697,6646,6582,6496,6432,6346,6615,6465,54,1950,500,4690,10,1,10762890,705,9.91,0.50,12,0.14,661.00,13089.00,7470,20240215,-12.32,5150,20240909,27.18,6660,-1.65,20250206,5800,12.93,20250122,7470,-12.32,20240215,5150,27.18,20240909,0.45,N,039830,500,53 억,,53292,N,N,0,N,00,N 20250206,140426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6530,10,2,0.15,92048550,13976,106.52,6520,6660,6520,8470,4570,6520,6588.67,0.50,0,655,6646,6582,6496,6432,6346,6615,6465,54,1950,500,4690,10,1,10762890,703,9.88,0.50,12,0.13,661.00,13089.00,7470,20240215,-12.58,5150,20240909,26.80,6660,-1.95,20250206,5800,12.59,20250122,7470,-12.58,20240215,5150,26.80,20240909,0.45,N,039830,500,53 억,,53292,N,N,0,N,00,N diff --git a/039840/price/prices-20250201.csv b/039840/price/prices-20250201.csv index 3b3a24570121..79c91a4e5ea8 100644 --- a/039840/price/prices-20250201.csv +++ b/039840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160432,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17380,70,2,0.40,290579460,16846,103.76,17200,17380,17160,22500,12120,17310,17247.75,14.38,0,-355,17510,17410,17250,17150,16990,17460,17200,79,5190,500,12460,10,1,14981755,2604,83.16,1.17,12,0.11,209.00,14809.00,23500,20240325,-26.04,15350,20240813,13.22,17820,-2.47,20250204,15850,9.65,20250102,23500,-26.04,20240325,15350,13.22,20240813,2.29,N,039840,500,79 억,,2154452,N,N,0,N,00,N +20250207,150433,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17190,-120,5,-0.69,237439380,13776,84.85,17200,17310,17160,22500,12120,17310,17235.73,14.38,0,591,17510,17410,17250,17150,16990,17460,17200,79,5190,500,12460,10,1,14981755,2575,82.25,1.16,12,0.09,209.00,14809.00,23500,20240325,-26.85,15350,20240813,11.99,17820,-3.54,20250204,15850,8.45,20250102,23500,-26.85,20240325,15350,11.99,20240813,2.29,N,039840,500,79 억,,2154452,N,N,0,N,00,N +20250207,140431,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17240,-70,5,-0.40,193427780,11217,69.09,17200,17310,17160,22500,12120,17310,17244.16,14.38,0,585,17510,17410,17250,17150,16990,17460,17200,79,5190,500,12460,10,1,14981755,2583,82.49,1.16,12,0.07,209.00,14809.00,23500,20240325,-26.64,15350,20240813,12.31,17820,-3.25,20250204,15850,8.77,20250102,23500,-26.64,20240325,15350,12.31,20240813,2.29,N,039840,500,79 억,,2154452,N,N,0,N,00,N +20250207,130432,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17270,-40,5,-0.23,178720630,10364,63.83,17200,17310,17160,22500,12120,17310,17244.37,14.38,0,554,17510,17410,17250,17150,16990,17460,17200,79,5190,500,12460,10,1,14981755,2587,82.63,1.17,12,0.07,209.00,14809.00,23500,20240325,-26.51,15350,20240813,12.51,17820,-3.09,20250204,15850,8.96,20250102,23500,-26.51,20240325,15350,12.51,20240813,2.29,N,039840,500,79 억,,2154452,N,N,0,N,00,N +20250207,120431,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17270,-40,5,-0.23,134323130,7788,47.97,17200,17310,17160,22500,12120,17310,17247.45,14.38,0,318,17510,17410,17250,17150,16990,17460,17200,79,5190,500,12460,10,1,14981755,2587,82.63,1.17,12,0.05,209.00,14809.00,23500,20240325,-26.51,15350,20240813,12.51,17820,-3.09,20250204,15850,8.96,20250102,23500,-26.51,20240325,15350,12.51,20240813,2.29,N,039840,500,79 억,,2154452,N,N,0,N,00,N +20250207,110430,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17280,-30,5,-0.17,102092720,5921,36.47,17200,17300,17160,22500,12120,17310,17242.48,14.38,0,-192,17510,17410,17250,17150,16990,17460,17200,79,5190,500,12460,10,1,14981755,2589,82.68,1.17,12,0.04,209.00,14809.00,23500,20240325,-26.47,15350,20240813,12.57,17820,-3.03,20250204,15850,9.02,20250102,23500,-26.47,20240325,15350,12.57,20240813,2.29,N,039840,500,79 억,,2154452,N,N,0,N,00,N +20250207,100431,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17200,-110,5,-0.64,50135550,2910,17.92,17200,17300,17160,22500,12120,17310,17228.71,14.38,0,-529,17510,17410,17250,17150,16990,17460,17200,79,5190,500,12460,10,1,14981755,2577,82.30,1.16,12,0.02,209.00,14809.00,23500,20240325,-26.81,15350,20240813,12.05,17820,-3.48,20250204,15850,8.52,20250102,23500,-26.81,20240325,15350,12.05,20240813,2.29,N,039840,500,79 억,,2154452,N,N,0,N,00,N +20250207,090434,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17160,-150,5,-0.87,4325040,252,1.55,17200,17200,17160,22500,12120,17310,17162.86,14.38,0,-236,17510,17410,17250,17150,16990,17460,17200,79,5190,500,12460,10,1,14981755,2571,82.11,1.16,12,0.00,209.00,14809.00,23500,20240325,-26.98,15350,20240813,11.79,17820,-3.70,20250204,15850,8.26,20250102,23500,-26.98,20240325,15350,11.79,20240813,2.29,N,039840,500,79 억,,2154452,N,N,0,N,00,N 20250206,160422,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17310,130,2,0.76,275144130,15984,50.71,17190,17350,17090,22300,12030,17180,17213.72,14.38,0,53,17580,17380,17250,17050,16920,17315,16985,79,5120,500,12360,10,1,14981755,2593,82.82,1.17,12,0.11,209.00,14809.00,23500,20240325,-26.34,15350,20240813,12.77,17820,-2.86,20250204,15850,9.21,20250102,23500,-26.34,20240325,15350,12.77,20240813,2.29,N,039840,500,79 억,,2154399,N,N,0,N,00,N 20250206,150424,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17210,30,2,0.17,232489950,13514,42.88,17190,17350,17090,22300,12030,17180,17203.64,14.38,0,238,17580,17380,17250,17050,16920,17315,16985,79,5120,500,12360,10,1,14981755,2578,82.34,1.16,12,0.09,209.00,14809.00,23500,20240325,-26.77,15350,20240813,12.12,17820,-3.42,20250204,15850,8.58,20250102,23500,-26.77,20240325,15350,12.12,20240813,2.29,N,039840,500,79 억,,2154399,N,N,0,N,00,N 20250206,140426,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17230,50,2,0.29,166011460,9645,30.60,17190,17350,17090,22300,12030,17180,17212.18,14.38,0,-570,17580,17380,17250,17050,16920,17315,16985,79,5120,500,12360,10,1,14981755,2581,82.44,1.16,12,0.06,209.00,14809.00,23500,20240325,-26.68,15350,20240813,12.25,17820,-3.31,20250204,15850,8.71,20250102,23500,-26.68,20240325,15350,12.25,20240813,2.29,N,039840,500,79 억,,2154399,N,N,0,N,00,N diff --git a/039860/price/prices-20250201.csv b/039860/price/prices-20250201.csv index 8a4d4ff27d9d..254f121e6d96 100644 --- a/039860/price/prices-20250201.csv +++ b/039860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160432,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3480,-80,5,-2.25,581996045,165574,100.22,3560,3585,3480,4625,2495,3560,3514.98,1.73,0,-17530,3676,3617,3586,3527,3496,3602,3512,161,1065,500,2270,5,1,32110082,1117,-25.40,1.74,12,0.52,-137.00,1999.00,5810,20240220,-40.10,2705,20240805,28.65,4680,-25.64,20250107,3165,9.95,20250102,5810,-40.10,20240220,2705,28.65,20240805,4.89,N,039860,500,160 억,,555932,N,N,0,N,00,N +20250207,150434,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3490,-70,5,-1.97,522825325,148595,89.95,3560,3585,3480,4625,2495,3560,3518.37,1.73,0,-15512,3676,3617,3586,3527,3496,3602,3512,161,1065,500,2270,5,1,32110082,1121,-25.47,1.75,12,0.46,-137.00,1999.00,5810,20240220,-39.93,2705,20240805,29.02,4680,-25.43,20250107,3165,10.27,20250102,5810,-39.93,20240220,2705,29.02,20240805,4.89,N,039860,500,160 억,,555932,N,N,0,N,00,N +20250207,140432,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3500,-60,5,-1.69,443827875,125951,76.24,3560,3585,3485,4625,2495,3560,3523.73,1.73,0,-17359,3676,3617,3586,3527,3496,3602,3512,161,1065,500,2270,5,1,32110082,1124,-25.55,1.75,12,0.39,-137.00,1999.00,5810,20240220,-39.76,2705,20240805,29.39,4680,-25.21,20250107,3165,10.58,20250102,5810,-39.76,20240220,2705,29.39,20240805,4.89,N,039860,500,160 억,,555932,N,N,0,N,00,N +20250207,130432,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3505,-55,5,-1.54,319327270,90344,54.69,3560,3585,3505,4625,2495,3560,3534.49,1.73,0,-12156,3676,3617,3586,3527,3496,3602,3512,161,1065,500,2270,5,1,32110082,1125,-25.58,1.75,12,0.28,-137.00,1999.00,5810,20240220,-39.67,2705,20240805,29.57,4680,-25.11,20250107,3165,10.74,20250102,5810,-39.67,20240220,2705,29.57,20240805,4.89,N,039860,500,160 억,,555932,N,N,0,N,00,N +20250207,120431,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3535,-25,5,-0.70,264504585,74750,45.25,3560,3585,3510,4625,2495,3560,3538.44,1.73,0,-6534,3676,3617,3586,3527,3496,3602,3512,161,1065,500,2270,5,1,32110082,1135,-25.80,1.77,12,0.23,-137.00,1999.00,5810,20240220,-39.16,2705,20240805,30.68,4680,-24.47,20250107,3165,11.69,20250102,5810,-39.16,20240220,2705,30.68,20240805,4.89,N,039860,500,160 억,,555932,N,N,0,N,00,N +20250207,110431,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3530,-30,5,-0.84,192070930,54173,32.79,3560,3585,3510,4625,2495,3560,3545.43,1.73,0,-13500,3676,3617,3586,3527,3496,3602,3512,161,1065,500,2270,5,1,32110082,1133,-25.77,1.77,12,0.17,-137.00,1999.00,5810,20240220,-39.24,2705,20240805,30.50,4680,-24.57,20250107,3165,11.53,20250102,5810,-39.24,20240220,2705,30.50,20240805,4.89,N,039860,500,160 억,,555932,N,N,0,N,00,N +20250207,100431,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3555,-5,5,-0.14,131231260,36925,22.35,3560,3585,3535,4625,2495,3560,3553.95,1.73,0,-6826,3676,3617,3586,3527,3496,3602,3512,161,1065,500,2270,5,1,32110082,1142,-25.95,1.78,12,0.11,-137.00,1999.00,5810,20240220,-38.81,2705,20240805,31.42,4680,-24.04,20250107,3165,12.32,20250102,5810,-38.81,20240220,2705,31.42,20240805,4.89,N,039860,500,160 억,,555932,N,N,0,N,00,N +20250207,090434,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3575,15,2,0.42,36583850,10298,6.23,3560,3580,3540,4625,2495,3560,3552.30,1.73,0,1666,3676,3617,3586,3527,3496,3602,3512,161,1065,500,2270,5,1,32110082,1148,-26.09,1.79,12,0.03,-137.00,1999.00,5810,20240220,-38.47,2705,20240805,32.16,4680,-23.61,20250107,3165,12.95,20250102,5810,-38.47,20240220,2705,32.16,20240805,4.89,N,039860,500,160 억,,555932,N,N,0,N,00,N 20250206,160423,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3560,-45,5,-1.25,587324375,163691,99.43,3640,3645,3555,4685,2525,3605,3588.15,1.82,0,-26404,3695,3650,3590,3545,3485,3672,3567,161,1080,500,2300,5,1,32110082,1143,-25.99,1.78,12,0.51,-137.00,1999.00,5810,20240220,-38.73,2705,20240805,31.61,4680,-23.93,20250107,3165,12.48,20250102,5810,-38.73,20240220,2705,31.61,20240805,4.99,N,039860,500,160 억,,582836,N,N,332,N,00,N 20250206,150424,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3570,-35,5,-0.97,537752715,149768,90.97,3640,3645,3555,4685,2525,3605,3590.57,1.82,0,-29456,3695,3650,3590,3545,3485,3672,3567,161,1080,500,2300,5,1,32110082,1146,-26.06,1.79,12,0.47,-137.00,1999.00,5810,20240220,-38.55,2705,20240805,31.98,4680,-23.72,20250107,3165,12.80,20250102,5810,-38.55,20240220,2705,31.98,20240805,4.99,N,039860,500,160 억,,582836,N,N,332,N,00,N 20250206,140426,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3580,-25,5,-0.69,476035835,132450,80.45,3640,3645,3560,4685,2525,3605,3594.08,1.82,0,-31506,3695,3650,3590,3545,3485,3672,3567,161,1080,500,2300,5,1,32110082,1150,-26.13,1.79,12,0.41,-137.00,1999.00,5810,20240220,-38.38,2705,20240805,32.35,4680,-23.50,20250107,3165,13.11,20250102,5810,-38.38,20240220,2705,32.35,20240805,4.99,N,039860,500,160 억,,582836,N,N,332,N,00,N diff --git a/039980/price/prices-20250201.csv b/039980/price/prices-20250201.csv index 180c07a7010d..e1ab0cda80b9 100644 --- a/039980/price/prices-20250201.csv +++ b/039980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3205,-125,5,-3.75,12884387640,3970035,30.86,3285,3335,3200,4325,2335,3330,3245.13,1.37,0,-28975,3623,3476,3393,3246,3163,3435,3205,362,995,500,2390,5,1,72357508,2319,178.06,2.09,12,5.49,18.00,1530.00,4225,20240510,-24.14,1174,20240207,173.00,3730,-14.08,20250204,2825,13.45,20250120,4225,-24.14,20240510,1174,173.00,20240207,6.70,N,039980,500,361 억,,988219,N,N,0,N,00,N +20250207,150434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3220,-110,5,-3.30,11978153860,3687454,28.67,3285,3335,3205,4325,2335,3330,3247.98,1.37,0,-20508,3623,3476,3393,3246,3163,3435,3205,362,995,500,2390,5,1,72357508,2330,178.89,2.10,12,5.10,18.00,1530.00,4225,20240510,-23.79,1174,20240207,174.28,3730,-13.67,20250204,2825,13.98,20250120,4225,-23.79,20240510,1174,174.28,20240207,6.70,N,039980,500,361 억,,988219,N,N,0,N,00,N +20250207,140432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3230,-100,5,-3.00,10852347430,3337650,25.95,3285,3335,3210,4325,2335,3330,3251.10,1.37,0,8654,3623,3476,3393,3246,3163,3435,3205,362,995,500,2390,5,1,72357508,2337,179.44,2.11,12,4.61,18.00,1530.00,4225,20240510,-23.55,1174,20240207,175.13,3730,-13.40,20250204,2825,14.34,20250120,4225,-23.55,20240510,1174,175.13,20240207,6.70,N,039980,500,361 억,,988219,N,N,0,N,00,N +20250207,130432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3215,-115,5,-3.45,9598090975,2949377,22.93,3285,3335,3210,4325,2335,3330,3253.84,1.37,0,-20773,3623,3476,3393,3246,3163,3435,3205,362,995,500,2390,5,1,72357508,2326,178.61,2.10,12,4.08,18.00,1530.00,4225,20240510,-23.91,1174,20240207,173.85,3730,-13.81,20250204,2825,13.81,20250120,4225,-23.91,20240510,1174,173.85,20240207,6.70,N,039980,500,361 억,,988219,N,N,0,N,00,N +20250207,120432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3240,-90,5,-2.70,8516515040,2613823,20.32,3285,3335,3220,4325,2335,3330,3257.80,1.37,0,54099,3623,3476,3393,3246,3163,3435,3205,362,995,500,2390,5,1,72357508,2344,180.00,2.12,12,3.61,18.00,1530.00,4225,20240510,-23.31,1174,20240207,175.98,3730,-13.14,20250204,2825,14.69,20250120,4225,-23.31,20240510,1174,175.98,20240207,6.70,N,039980,500,361 억,,988219,N,N,0,N,00,N +20250207,110431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3240,-90,5,-2.70,7674182680,2353471,18.30,3285,3335,3220,4325,2335,3330,3260.30,1.37,0,68293,3623,3476,3393,3246,3163,3435,3205,362,995,500,2390,5,1,72357508,2344,180.00,2.12,12,3.25,18.00,1530.00,4225,20240510,-23.31,1174,20240207,175.98,3730,-13.14,20250204,2825,14.69,20250120,4225,-23.31,20240510,1174,175.98,20240207,6.70,N,039980,500,361 억,,988219,N,N,0,N,00,N +20250207,100431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3250,-80,5,-2.40,5419052445,1659946,12.90,3285,3335,3220,4325,2335,3330,3263.93,1.37,0,77711,3623,3476,3393,3246,3163,3435,3205,362,995,500,2390,5,1,72357508,2352,180.56,2.12,12,2.29,18.00,1530.00,4225,20240510,-23.08,1174,20240207,176.83,3730,-12.87,20250204,2825,15.04,20250120,4225,-23.08,20240510,1174,176.83,20240207,6.70,N,039980,500,361 억,,988219,N,N,0,N,00,N +20250207,090434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3260,-70,5,-2.10,1430598490,438317,3.41,3285,3305,3220,4325,2335,3330,3261.21,1.37,0,63520,3623,3476,3393,3246,3163,3435,3205,362,995,500,2390,5,1,72357508,2359,181.11,2.13,12,0.61,18.00,1530.00,4225,20240510,-22.84,1174,20240207,177.68,3730,-12.60,20250204,2825,15.40,20250120,4225,-22.84,20240510,1174,177.68,20240207,6.70,N,039980,500,361 억,,988219,N,N,0,N,00,N 20250206,160423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3330,10,2,0.30,43044362585,12523721,134.31,3485,3540,3310,4315,2325,3320,3437.11,1.56,0,-152107,3460,3390,3330,3260,3200,3385,3255,362,995,500,2390,5,1,72357508,2410,185.00,2.18,12,17.31,18.00,1530.00,4225,20240510,-21.18,1174,20240207,183.65,3730,-10.72,20250204,2825,17.88,20250120,4225,-21.18,20240510,1174,183.65,20240207,6.91,N,039980,500,361 억,,1126407,N,N,0,N,00,N 20250206,150424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3330,10,2,0.30,41718819585,12125297,130.03,3485,3540,3315,4315,2325,3320,3440.64,1.56,0,-145409,3460,3390,3330,3260,3200,3385,3255,362,995,500,2390,5,1,72357508,2410,185.00,2.18,12,16.76,18.00,1530.00,4225,20240510,-21.18,1174,20240207,183.65,3730,-10.72,20250204,2825,17.88,20250120,4225,-21.18,20240510,1174,183.65,20240207,6.91,N,039980,500,361 억,,1126407,N,N,0,N,00,N 20250206,140426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,80,2,2.41,38464990780,11152357,119.60,3485,3540,3355,4315,2325,3320,3449.05,1.56,0,-166554,3460,3390,3330,3260,3200,3385,3255,362,995,500,2390,5,1,72357508,2460,188.89,2.22,12,15.41,18.00,1530.00,4225,20240510,-19.53,1174,20240207,189.61,3730,-8.85,20250204,2825,20.35,20250120,4225,-19.53,20240510,1174,189.61,20240207,6.91,N,039980,500,361 억,,1126407,N,N,0,N,00,N diff --git a/040160/price/prices-20250201.csv b/040160/price/prices-20250201.csv index c811cc676b24..093eb2d7848f 100644 --- a/040160/price/prices-20250201.csv +++ b/040160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,0,3,0.00,20503655,7376,77.31,2810,2810,2745,3640,1960,2800,2779.77,27.54,0,-485,2843,2821,2783,2761,2723,2832,2772,60,840,500,1900,5,1,12055535,338,11.48,0.39,12,0.06,244.00,7197.00,4255,20240201,-34.20,2270,20241114,23.35,2895,-3.28,20250123,2555,9.59,20250204,4250,-34.12,20240215,2270,23.35,20241114,0.59,N,040160,500,60 억,,3319924,N,N,0,N,00,N +20250207,150434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2765,-35,5,-1.25,17559855,6320,66.24,2810,2810,2745,3640,1960,2800,2778.46,27.54,0,-398,2843,2821,2783,2761,2723,2832,2772,60,840,500,1900,5,1,12055535,333,11.33,0.38,12,0.05,244.00,7197.00,4255,20240201,-35.02,2270,20241114,21.81,2895,-4.49,20250123,2555,8.22,20250204,4250,-34.94,20240215,2270,21.81,20241114,0.59,N,040160,500,60 억,,3319924,N,N,0,N,00,N +20250207,140432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2775,-25,5,-0.89,17135920,6167,64.64,2810,2810,2745,3640,1960,2800,2778.65,27.54,0,-313,2843,2821,2783,2761,2723,2832,2772,60,840,500,1900,5,1,12055535,335,11.37,0.39,12,0.05,244.00,7197.00,4255,20240201,-34.78,2270,20241114,22.25,2895,-4.15,20250123,2555,8.61,20250204,4250,-34.71,20240215,2270,22.25,20241114,0.59,N,040160,500,60 억,,3319924,N,N,0,N,00,N +20250207,130432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,-20,5,-0.71,16370470,5891,61.74,2810,2810,2745,3640,1960,2800,2778.89,27.54,0,-161,2843,2821,2783,2761,2723,2832,2772,60,840,500,1900,5,1,12055535,335,11.39,0.39,12,0.05,244.00,7197.00,4255,20240201,-34.67,2270,20241114,22.47,2895,-3.97,20250123,2555,8.81,20250204,4250,-34.59,20240215,2270,22.47,20241114,0.59,N,040160,500,60 억,,3319924,N,N,0,N,00,N +20250207,120432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2785,-15,5,-0.54,15795505,5684,59.57,2810,2810,2745,3640,1960,2800,2778.94,27.54,0,-147,2843,2821,2783,2761,2723,2832,2772,60,840,500,1900,5,1,12055535,336,11.41,0.39,12,0.05,244.00,7197.00,4255,20240201,-34.55,2270,20241114,22.69,2895,-3.80,20250123,2555,9.00,20250204,4250,-34.47,20240215,2270,22.69,20241114,0.59,N,040160,500,60 억,,3319924,N,N,0,N,00,N +20250207,110431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,-20,5,-0.71,12280455,4417,46.29,2810,2810,2745,3640,1960,2800,2780.27,27.54,0,111,2843,2821,2783,2761,2723,2832,2772,60,840,500,1900,5,1,12055535,335,11.39,0.39,12,0.04,244.00,7197.00,4255,20240201,-34.67,2270,20241114,22.47,2895,-3.97,20250123,2555,8.81,20250204,4250,-34.59,20240215,2270,22.47,20241114,0.59,N,040160,500,60 억,,3319924,N,N,0,N,00,N +20250207,100432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,0,3,0.00,8094385,2907,30.47,2810,2810,2775,3640,1960,2800,2784.45,27.54,0,83,2843,2821,2783,2761,2723,2832,2772,60,840,500,1900,5,1,12055535,338,11.48,0.39,12,0.02,244.00,7197.00,4255,20240201,-34.20,2270,20241114,23.35,2895,-3.28,20250123,2555,9.59,20250204,4250,-34.12,20240215,2270,23.35,20241114,0.59,N,040160,500,60 억,,3319924,N,N,0,N,00,N +20250207,090434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,0,3,0.00,1406360,501,5.25,2810,2810,2800,3640,1960,2800,2807.11,27.54,0,-97,2843,2821,2783,2761,2723,2832,2772,60,840,500,1900,5,1,12055535,338,11.48,0.39,12,0.00,244.00,7197.00,4255,20240201,-34.20,2270,20241114,23.35,2895,-3.28,20250123,2555,9.59,20250204,4250,-34.12,20240215,2270,23.35,20241114,0.59,N,040160,500,60 억,,3319924,N,N,0,N,00,N 20250206,160423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,90,2,3.32,26489950,9522,51.65,2745,2805,2745,3520,1900,2710,2781.97,27.53,0,2442,2846,2777,2736,2667,2626,2812,2702,60,810,500,1840,5,1,12055535,338,11.48,0.39,12,0.08,244.00,7197.00,4255,20240201,-34.20,2270,20241114,23.35,2895,-3.28,20250123,2555,9.59,20250204,4250,-34.12,20240215,2270,23.35,20241114,0.59,N,040160,500,60 억,,3319418,N,N,0,N,00,N 20250206,150424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2770,60,2,2.21,24969570,8979,48.71,2745,2805,2745,3520,1900,2710,2780.89,27.53,0,2573,2846,2777,2736,2667,2626,2812,2702,60,810,500,1840,5,1,12055535,334,11.35,0.38,12,0.07,244.00,7197.00,4255,20240201,-34.90,2270,20241114,22.03,2895,-4.32,20250123,2555,8.41,20250204,4250,-34.82,20240215,2270,22.03,20241114,0.59,N,040160,500,60 억,,3319418,N,N,0,N,00,N 20250206,140427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,90,2,3.32,24955655,8974,48.68,2745,2805,2745,3520,1900,2710,2780.88,27.53,0,2574,2846,2777,2736,2667,2626,2812,2702,60,810,500,1840,5,1,12055535,338,11.48,0.39,12,0.07,244.00,7197.00,4255,20240201,-34.20,2270,20241114,23.35,2895,-3.28,20250123,2555,9.59,20250204,4250,-34.12,20240215,2270,23.35,20241114,0.59,N,040160,500,60 억,,3319418,N,N,0,N,00,N diff --git a/040300/price/prices-20250201.csv b/040300/price/prices-20250201.csv index 45e6d4027afb..6572f9c954a2 100644 --- a/040300/price/prices-20250201.csv +++ b/040300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160433,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3000,-60,5,-1.96,533857630,177057,238.92,3060,3060,3000,3975,2145,3060,3015.22,3.28,-58745,-59779,3096,3077,3066,3047,3036,3087,3057,420,915,1000,1950,5,1,42000000,1260,-30.00,0.52,12,0.42,-100.00,5796.00,6580,20240207,-54.41,2525,20240805,18.81,3725,-19.46,20250115,2990,0.33,20250203,6580,-54.41,20240207,2525,18.81,20240805,3.06,N,040300,1000,420 억,,137872,N,N,0,N,00,N +20250207,150434,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3005,-55,5,-1.80,474613165,157320,212.29,3060,3060,3000,3975,2145,3060,3016.86,3.34,-56512,-57546,3096,3077,3066,3047,3036,3087,3057,420,915,1000,1950,5,1,42000000,1262,-30.05,0.52,12,0.37,-100.00,5796.00,6580,20240207,-54.33,2525,20240805,19.01,3725,-19.33,20250115,2990,0.50,20250203,6580,-54.33,20240207,2525,19.01,20240805,3.06,N,040300,1000,420 억,,140105,N,N,0,N,00,N +20250207,140432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3010,-50,5,-1.63,355233040,117565,158.64,3060,3060,3000,3975,2145,3060,3021.59,3.55,-47672,-48706,3096,3077,3066,3047,3036,3087,3057,420,915,1000,1950,5,1,42000000,1264,-30.10,0.52,12,0.28,-100.00,5796.00,6580,20240207,-54.26,2525,20240805,19.21,3725,-19.19,20250115,2990,0.67,20250203,6580,-54.26,20240207,2525,19.21,20240805,3.06,N,040300,1000,420 억,,148945,N,N,0,N,00,N +20250207,130433,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3010,-50,5,-1.63,309685700,102413,138.20,3060,3060,3000,3975,2145,3060,3023.89,3.60,-45601,-46635,3096,3077,3066,3047,3036,3087,3057,420,915,1000,1950,5,1,42000000,1264,-30.10,0.52,12,0.24,-100.00,5796.00,6580,20240207,-54.26,2525,20240805,19.21,3725,-19.19,20250115,2990,0.67,20250203,6580,-54.26,20240207,2525,19.21,20240805,3.06,N,040300,1000,420 억,,151016,N,N,0,N,00,N +20250207,120432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3015,-45,5,-1.47,276667525,91446,123.40,3060,3060,3000,3975,2145,3060,3025.47,3.63,-44082,-45116,3096,3077,3066,3047,3036,3087,3057,420,915,1000,1950,5,1,42000000,1266,-30.15,0.52,12,0.22,-100.00,5796.00,6580,20240207,-54.18,2525,20240805,19.41,3725,-19.06,20250115,2990,0.84,20250203,6580,-54.18,20240207,2525,19.41,20240805,3.06,N,040300,1000,420 억,,152535,N,N,0,N,00,N +20250207,110431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3020,-40,5,-1.31,260513980,86089,116.17,3060,3060,3000,3975,2145,3060,3026.10,3.65,-43157,-44191,3096,3077,3066,3047,3036,3087,3057,420,915,1000,1950,5,1,42000000,1268,-30.20,0.52,12,0.20,-100.00,5796.00,6580,20240207,-54.10,2525,20240805,19.60,3725,-18.93,20250115,2990,1.00,20250203,6580,-54.10,20240207,2525,19.60,20240805,3.06,N,040300,1000,420 억,,153460,N,N,0,N,00,N +20250207,100432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3010,-50,5,-1.63,189102695,62382,84.18,3060,3060,3010,3975,2145,3060,3031.37,3.79,-37494,-38528,3096,3077,3066,3047,3036,3087,3057,420,915,1000,1950,5,1,42000000,1264,-30.10,0.52,12,0.15,-100.00,5796.00,6580,20240207,-54.26,2525,20240805,19.21,3725,-19.19,20250115,2990,0.67,20250203,6580,-54.26,20240207,2525,19.21,20240805,3.06,N,040300,1000,420 억,,159123,N,N,0,N,00,N +20250207,090435,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3040,-20,5,-0.65,11718875,3847,5.19,3060,3060,3040,3975,2145,3060,3046.24,4.63,-2351,-2351,3096,3077,3066,3047,3036,3087,3057,420,915,1000,1950,5,1,42000000,1277,-30.40,0.52,12,0.01,-100.00,5796.00,6580,20240207,-53.80,2525,20240805,20.40,3725,-18.39,20250115,2990,1.67,20250203,6580,-53.80,20240207,2525,20.40,20240805,3.06,N,040300,1000,420 억,,194266,N,N,0,N,00,N 20250206,160423,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3060,-15,5,-0.49,221112000,72071,129.60,3055,3085,3055,3995,2155,3075,3068.02,4.68,-1088,-1088,3131,3102,3071,3042,3011,3117,3057,420,920,1000,1960,5,1,42000000,1285,-30.60,0.53,12,0.17,-100.00,5796.00,6580,20240207,-53.50,2525,20240805,21.19,3725,-17.85,20250115,2990,2.34,20250203,6580,-53.50,20240207,2525,21.19,20240805,3.19,N,040300,1000,420 억,,196617,N,N,0,N,00,N 20250206,150425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3070,-5,5,-0.16,194870505,63503,114.20,3055,3085,3055,3995,2155,3075,3068.68,4.67,-1697,-1876,3131,3102,3071,3042,3011,3117,3057,420,920,1000,1960,5,1,42000000,1289,-30.70,0.53,12,0.15,-100.00,5796.00,6580,20240207,-53.34,2525,20240805,21.58,3725,-17.58,20250115,2990,2.68,20250203,6580,-53.34,20240207,2525,21.58,20240805,3.19,N,040300,1000,420 억,,196008,N,N,0,N,00,N 20250206,140427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3070,-5,5,-0.16,174443840,56851,102.23,3055,3085,3055,3995,2155,3075,3068.44,4.66,-1827,-1827,3131,3102,3071,3042,3011,3117,3057,420,920,1000,1960,5,1,42000000,1289,-30.70,0.53,12,0.14,-100.00,5796.00,6580,20240207,-53.34,2525,20240805,21.58,3725,-17.58,20250115,2990,2.68,20250203,6580,-53.34,20240207,2525,21.58,20240805,3.19,N,040300,1000,420 억,,195878,N,N,0,N,00,N diff --git a/040350/price/prices-20250201.csv b/040350/price/prices-20250201.csv index e22e84089145..a1dda44fe537 100644 --- a/040350/price/prices-20250201.csv +++ b/040350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,502,-15,5,-2.90,114680602,224569,234.76,510,533,500,672,362,517,510.67,0.14,0,-48736,532,524,519,511,506,522,509,966,155,500,350,1,1,193205323,970,-5.52,2.00,12,0.12,-91.00,251.00,1028,20240828,-51.17,383,20240408,31.07,598,-16.05,20250103,496,1.21,20250123,1085,-53.73,20240828,405,23.95,20240408,0.00,N,040350,500,966 억,,266567,N,N,0,N,00,N +20250207,150435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,508,-9,5,-1.74,108913757,213160,222.84,510,533,500,672,362,517,510.95,0.14,0,-42049,532,524,519,511,506,522,509,966,155,500,350,1,1,193205323,981,-5.58,2.02,12,0.11,-91.00,251.00,1028,20240828,-50.58,383,20240408,32.64,598,-15.05,20250103,496,2.42,20250123,1085,-53.18,20240828,405,25.43,20240408,0.00,N,040350,500,966 억,,266567,N,N,0,N,00,N +20250207,140433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,505,-12,5,-2.32,102959641,201373,210.51,510,533,500,672,362,517,511.29,0.14,0,-36508,532,524,519,511,506,522,509,966,155,500,350,1,1,193205323,976,-5.55,2.01,12,0.10,-91.00,251.00,1028,20240828,-50.88,383,20240408,31.85,598,-15.55,20250103,496,1.81,20250123,1085,-53.46,20240828,405,24.69,20240408,0.00,N,040350,500,966 억,,266567,N,N,0,N,00,N +20250207,130433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,519,2,2,0.39,62146030,120746,126.23,510,533,507,672,362,517,514.68,0.14,0,-21114,532,524,519,511,506,522,509,966,155,500,350,1,1,193205323,1003,-5.70,2.07,12,0.06,-91.00,251.00,1028,20240828,-49.51,383,20240408,35.51,598,-13.21,20250103,496,4.64,20250123,1085,-52.17,20240828,405,28.15,20240408,0.00,N,040350,500,966 억,,266567,N,N,0,N,00,N +20250207,120433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,523,6,2,1.16,54501181,105947,110.76,510,533,507,672,362,517,514.42,0.14,0,-10824,532,524,519,511,506,522,509,966,155,500,350,1,1,193205323,1010,-5.75,2.08,12,0.05,-91.00,251.00,1028,20240828,-49.12,383,20240408,36.55,598,-12.54,20250103,496,5.44,20250123,1085,-51.80,20240828,405,29.14,20240408,0.00,N,040350,500,966 억,,266567,N,N,0,N,00,N +20250207,110432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,524,7,2,1.35,53042273,103137,107.82,510,533,507,672,362,517,514.29,0.14,0,-10472,532,524,519,511,506,522,509,966,155,500,350,1,1,193205323,1012,-5.76,2.09,12,0.05,-91.00,251.00,1028,20240828,-49.03,383,20240408,36.81,598,-12.37,20250103,496,5.65,20250123,1085,-51.71,20240828,405,29.38,20240408,0.00,N,040350,500,966 억,,266567,N,N,0,N,00,N +20250207,100432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,517,0,3,0.00,37082317,72576,75.87,510,522,507,672,362,517,510.94,0.14,0,-4845,532,524,519,511,506,522,509,966,155,500,350,1,1,193205323,999,-5.68,2.06,12,0.04,-91.00,251.00,1028,20240828,-49.71,383,20240408,34.99,598,-13.55,20250103,496,4.23,20250123,1085,-52.35,20240828,405,27.65,20240408,0.00,N,040350,500,966 억,,266567,N,N,0,N,00,N +20250207,090435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,510,-7,5,-1.35,3900910,7641,7.99,510,511,510,672,362,517,510.52,0.14,0,4933,532,524,519,511,506,522,509,966,155,500,350,1,1,193205323,985,-5.60,2.03,12,0.00,-91.00,251.00,1028,20240828,-50.39,383,20240408,33.16,598,-14.72,20250103,496,2.82,20250123,1085,-53.00,20240828,405,25.93,20240408,0.00,N,040350,500,966 억,,266567,N,N,0,N,00,N 20250206,160423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,517,-4,5,-0.77,49795511,95658,22.85,520,527,514,677,365,521,520.56,0.15,0,-27315,547,533,521,507,495,541,515,966,156,500,350,1,1,193205323,999,-5.68,2.06,12,0.05,-91.00,251.00,1028,20240828,-49.71,383,20240408,34.99,598,-13.55,20250103,496,4.23,20250123,1085,-52.35,20240828,405,27.65,20240408,0.00,N,040350,500,966 억,,293808,N,N,0,N,00,N 20250206,150425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,522,1,2,0.19,48927879,93982,22.45,520,527,514,677,365,521,520.61,0.15,0,-26865,547,533,521,507,495,541,515,966,156,500,350,1,1,193205323,1009,-5.74,2.08,12,0.05,-91.00,251.00,1028,20240828,-49.22,383,20240408,36.29,598,-12.71,20250103,496,5.24,20250123,1085,-51.89,20240828,405,28.89,20240408,0.00,N,040350,500,966 억,,293808,N,N,0,N,00,N 20250206,140427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,518,-3,5,-0.58,38764382,74385,17.77,520,527,514,677,365,521,521.13,0.15,0,-20707,547,533,521,507,495,541,515,966,156,500,350,1,1,193205323,1001,-5.69,2.06,12,0.04,-91.00,251.00,1028,20240828,-49.61,383,20240408,35.25,598,-13.38,20250103,496,4.44,20250123,1085,-52.26,20240828,405,27.90,20240408,0.00,N,040350,500,966 억,,293808,N,N,0,N,00,N diff --git a/040420/price/prices-20250201.csv b/040420/price/prices-20250201.csv index 2f550756e491..0a13f5efc01a 100644 --- a/040420/price/prices-20250201.csv +++ b/040420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5730,0,3,0.00,69958300,12227,113.27,5700,5760,5700,7440,4020,5730,5721.62,2.40,0,-676,5783,5756,5723,5696,5663,5770,5710,85,1710,500,4240,10,1,15677552,898,6.75,0.97,12,0.08,849.00,5890.00,7040,20240320,-18.61,5650,20250203,1.42,6110,-6.22,20250102,5650,1.42,20250203,7040,-18.61,20240320,5650,1.42,20250203,0.14,N,040420,500,84 억,,375640,N,N,0,N,00,N +20250207,150435,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5720,-10,5,-0.17,67202700,11746,108.81,5700,5760,5700,7440,4020,5730,5721.33,2.40,0,-589,5783,5756,5723,5696,5663,5770,5710,85,1710,500,4240,10,1,15677552,897,6.74,0.97,12,0.07,849.00,5890.00,7040,20240320,-18.75,5650,20250203,1.24,6110,-6.38,20250102,5650,1.24,20250203,7040,-18.75,20240320,5650,1.24,20250203,0.14,N,040420,500,84 억,,375640,N,N,0,N,00,N +20250207,140433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,-20,5,-0.35,66406950,11607,107.52,5700,5760,5700,7440,4020,5730,5721.28,2.40,0,-577,5783,5756,5723,5696,5663,5770,5710,85,1710,500,4240,10,1,15677552,895,6.73,0.97,12,0.07,849.00,5890.00,7040,20240320,-18.89,5650,20250203,1.06,6110,-6.55,20250102,5650,1.06,20250203,7040,-18.89,20240320,5650,1.06,20250203,0.14,N,040420,500,84 억,,375640,N,N,0,N,00,N +20250207,130433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,-20,5,-0.35,59057100,10319,95.59,5700,5760,5700,7440,4020,5730,5723.14,2.40,0,-429,5783,5756,5723,5696,5663,5770,5710,85,1710,500,4240,10,1,15677552,895,6.73,0.97,12,0.07,849.00,5890.00,7040,20240320,-18.89,5650,20250203,1.06,6110,-6.55,20250102,5650,1.06,20250203,7040,-18.89,20240320,5650,1.06,20250203,0.14,N,040420,500,84 억,,375640,N,N,0,N,00,N +20250207,120433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5740,10,2,0.17,27175150,4739,43.90,5700,5760,5700,7440,4020,5730,5734.36,2.40,0,-233,5783,5756,5723,5696,5663,5770,5710,85,1710,500,4240,10,1,15677552,900,6.76,0.97,12,0.03,849.00,5890.00,7040,20240320,-18.47,5650,20250203,1.59,6110,-6.06,20250102,5650,1.59,20250203,7040,-18.47,20240320,5650,1.59,20250203,0.14,N,040420,500,84 억,,375640,N,N,0,N,00,N +20250207,110432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5750,20,2,0.35,25624530,4469,41.40,5700,5760,5700,7440,4020,5730,5733.84,2.40,0,-218,5783,5756,5723,5696,5663,5770,5710,85,1710,500,4240,10,1,15677552,901,6.77,0.98,12,0.03,849.00,5890.00,7040,20240320,-18.32,5650,20250203,1.77,6110,-5.89,20250102,5650,1.77,20250203,7040,-18.32,20240320,5650,1.77,20250203,0.14,N,040420,500,84 억,,375640,N,N,0,N,00,N +20250207,100432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5730,0,3,0.00,16090320,2805,25.98,5700,5760,5700,7440,4020,5730,5736.30,2.40,0,-385,5783,5756,5723,5696,5663,5770,5710,85,1710,500,4240,10,1,15677552,898,6.75,0.97,12,0.02,849.00,5890.00,7040,20240320,-18.61,5650,20250203,1.42,6110,-6.22,20250102,5650,1.42,20250203,7040,-18.61,20240320,5650,1.42,20250203,0.14,N,040420,500,84 억,,375640,N,N,0,N,00,N +20250207,090435,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5700,-30,5,-0.52,3898800,684,6.34,5700,5700,5700,7440,4020,5730,5700.00,2.40,0,-4,5783,5756,5723,5696,5663,5770,5710,85,1710,500,4240,10,1,15677552,894,6.71,0.97,12,0.00,849.00,5890.00,7040,20240320,-19.03,5650,20250203,0.88,6110,-6.71,20250102,5650,0.88,20250203,7040,-19.03,20240320,5650,0.88,20250203,0.14,N,040420,500,84 억,,375640,N,N,0,N,00,N 20250206,160424,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5730,20,2,0.35,61766170,10777,35.83,5710,5750,5690,7420,4000,5710,5731.30,2.40,0,-1065,5750,5730,5700,5680,5650,5715,5665,85,1710,500,4220,10,1,15677552,898,6.75,0.97,12,0.07,849.00,5890.00,7040,20240320,-18.61,5650,20250203,1.42,6110,-6.22,20250102,5650,1.42,20250203,7040,-18.61,20240320,5650,1.42,20250203,0.14,N,040420,500,84 억,,376198,N,N,0,N,00,N 20250206,150425,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5740,30,2,0.53,48990270,8548,28.42,5710,5750,5690,7420,4000,5710,5731.20,2.40,0,-979,5750,5730,5700,5680,5650,5715,5665,85,1710,500,4220,10,1,15677552,900,6.76,0.97,12,0.05,849.00,5890.00,7040,20240320,-18.47,5650,20250203,1.59,6110,-6.06,20250102,5650,1.59,20250203,7040,-18.47,20240320,5650,1.59,20250203,0.14,N,040420,500,84 억,,376198,N,N,0,N,00,N 20250206,140427,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5730,20,2,0.35,46259160,8072,26.84,5710,5750,5690,7420,4000,5710,5730.82,2.40,0,-955,5750,5730,5700,5680,5650,5715,5665,85,1710,500,4220,10,1,15677552,898,6.75,0.97,12,0.05,849.00,5890.00,7040,20240320,-18.61,5650,20250203,1.42,6110,-6.22,20250102,5650,1.42,20250203,7040,-18.61,20240320,5650,1.42,20250203,0.14,N,040420,500,84 억,,376198,N,N,0,N,00,N diff --git a/040610/price/prices-20250201.csv b/040610/price/prices-20250201.csv index 2949d0091527..b9d5fbd5f452 100644 --- a/040610/price/prices-20250201.csv +++ b/040610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160433,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1552,-5,5,-0.32,20265489,13065,74.21,1557,1565,1547,2020,1090,1557,1551.13,0.35,0,-2386,1576,1566,1550,1540,1524,1571,1545,170,463,500,1120,1,1,34087196,529,2.65,0.15,12,0.04,586.00,10169.00,1957,20240315,-20.69,1429,20240805,8.61,1694,-8.38,20250110,1519,2.17,20250204,1957,-20.69,20240315,1429,8.61,20240805,1.58,N,040610,500,170 억,,119093,N,N,0,N,00,N +20250207,150435,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1551,-6,5,-0.39,17972460,11587,65.82,1557,1565,1547,2020,1090,1557,1551.09,0.35,0,-1734,1576,1566,1550,1540,1524,1571,1545,170,463,500,1120,1,1,34087196,529,2.65,0.15,12,0.03,586.00,10169.00,1957,20240315,-20.75,1429,20240805,8.54,1694,-8.44,20250110,1519,2.11,20250204,1957,-20.75,20240315,1429,8.54,20240805,1.58,N,040610,500,170 억,,119093,N,N,0,N,00,N +20250207,140433,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1554,-3,5,-0.19,15655004,10093,57.33,1557,1565,1547,2020,1090,1557,1551.08,0.35,0,-1727,1576,1566,1550,1540,1524,1571,1545,170,463,500,1120,1,1,34087196,530,2.65,0.15,12,0.03,586.00,10169.00,1957,20240315,-20.59,1429,20240805,8.75,1694,-8.26,20250110,1519,2.30,20250204,1957,-20.59,20240315,1429,8.75,20240805,1.58,N,040610,500,170 억,,119093,N,N,0,N,00,N +20250207,130434,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1556,-1,5,-0.06,14300317,9221,52.38,1557,1565,1547,2020,1090,1557,1550.84,0.35,0,-1369,1576,1566,1550,1540,1524,1571,1545,170,463,500,1120,1,1,34087196,530,2.66,0.15,12,0.03,586.00,10169.00,1957,20240315,-20.49,1429,20240805,8.89,1694,-8.15,20250110,1519,2.44,20250204,1957,-20.49,20240315,1429,8.89,20240805,1.58,N,040610,500,170 억,,119093,N,N,0,N,00,N +20250207,120433,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1556,-1,5,-0.06,13669729,8816,50.08,1557,1557,1547,2020,1090,1557,1550.56,0.35,0,-1297,1576,1566,1550,1540,1524,1571,1545,170,463,500,1120,1,1,34087196,530,2.66,0.15,12,0.03,586.00,10169.00,1957,20240315,-20.49,1429,20240805,8.89,1694,-8.15,20250110,1519,2.44,20250204,1957,-20.49,20240315,1429,8.89,20240805,1.58,N,040610,500,170 억,,119093,N,N,0,N,00,N +20250207,110432,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1552,-5,5,-0.32,12636825,8151,46.30,1557,1557,1547,2020,1090,1557,1550.34,0.35,0,-1040,1576,1566,1550,1540,1524,1571,1545,170,463,500,1120,1,1,34087196,529,2.65,0.15,12,0.02,586.00,10169.00,1957,20240315,-20.69,1429,20240805,8.61,1694,-8.38,20250110,1519,2.17,20250204,1957,-20.69,20240315,1429,8.61,20240805,1.58,N,040610,500,170 억,,119093,N,N,0,N,00,N +20250207,100433,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1547,-10,5,-0.64,11191289,7218,41.00,1557,1557,1547,2020,1090,1557,1550.47,0.35,0,-911,1576,1566,1550,1540,1524,1571,1545,170,463,500,1120,1,1,34087196,527,2.64,0.15,12,0.02,586.00,10169.00,1957,20240315,-20.95,1429,20240805,8.26,1694,-8.68,20250110,1519,1.84,20250204,1957,-20.95,20240315,1429,8.26,20240805,1.58,N,040610,500,170 억,,119093,N,N,0,N,00,N +20250207,090435,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1555,-2,5,-0.13,2062704,1327,7.54,1557,1557,1552,2020,1090,1557,1554.41,0.35,0,-377,1576,1566,1550,1540,1524,1571,1545,170,463,500,1120,1,1,34087196,530,2.65,0.15,12,0.00,586.00,10169.00,1957,20240315,-20.54,1429,20240805,8.82,1694,-8.21,20250110,1519,2.37,20250204,1957,-20.54,20240315,1429,8.82,20240805,1.58,N,040610,500,170 억,,119093,N,N,0,N,00,N 20250206,160424,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1557,17,2,1.10,27143740,17594,71.97,1534,1560,1534,2000,1078,1540,1542.78,0.35,0,-1104,1566,1552,1541,1527,1516,1560,1535,170,460,500,1100,1,1,34087196,531,2.66,0.15,12,0.05,586.00,10169.00,1957,20240315,-20.44,1429,20240805,8.96,1694,-8.09,20250110,1519,2.50,20250204,1957,-20.44,20240315,1429,8.96,20240805,1.58,N,040610,500,170 억,,120197,N,N,0,N,00,N 20250206,150425,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1543,3,2,0.19,25917845,16805,68.74,1534,1560,1534,2000,1078,1540,1542.27,0.35,0,-1069,1566,1552,1541,1527,1516,1560,1535,170,460,500,1100,1,1,34087196,526,2.63,0.15,12,0.05,586.00,10169.00,1957,20240315,-21.15,1429,20240805,7.98,1694,-8.91,20250110,1519,1.58,20250204,1957,-21.15,20240315,1429,7.98,20240805,1.58,N,040610,500,170 억,,120197,N,N,0,N,00,N 20250206,140427,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1547,7,2,0.45,21205110,13762,56.29,1534,1559,1534,2000,1078,1540,1540.85,0.35,0,-354,1566,1552,1541,1527,1516,1560,1535,170,460,500,1100,1,1,34087196,527,2.64,0.15,12,0.04,586.00,10169.00,1957,20240315,-20.95,1429,20240805,8.26,1694,-8.68,20250110,1519,1.84,20250204,1957,-20.95,20240315,1429,8.26,20240805,1.58,N,040610,500,170 억,,120197,N,N,0,N,00,N diff --git a/040910/price/prices-20250201.csv b/040910/price/prices-20250201.csv index aa4e2227347e..969a0a64ca42 100644 --- a/040910/price/prices-20250201.csv +++ b/040910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160434,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6140,-380,5,-5.83,2889712550,449104,113.20,6700,6750,6140,8470,4570,6520,6434.40,2.15,0,-24401,6993,6756,6303,6066,5613,6875,6185,93,1950,500,4170,10,1,18574275,1140,-3.03,0.73,12,2.42,-2026.00,8452.00,11580,20240408,-46.98,4020,20241210,52.74,7300,-15.89,20250110,4265,43.96,20250102,11580,-46.98,20240408,4020,52.74,20241210,1.96,N,040910,500,92 억,,399000,N,N,0,N,00,N +20250207,150435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6190,-330,5,-5.06,2708378410,419691,105.79,6700,6750,6170,8470,4570,6520,6453.27,2.15,0,-23312,6993,6756,6303,6066,5613,6875,6185,93,1950,500,4170,10,1,18574275,1150,-3.06,0.73,12,2.26,-2026.00,8452.00,11580,20240408,-46.55,4020,20241210,53.98,7300,-15.21,20250110,4265,45.13,20250102,11580,-46.55,20240408,4020,53.98,20241210,1.96,N,040910,500,92 억,,399000,N,N,0,N,00,N +20250207,140433,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6230,-290,5,-4.45,2603072560,402737,101.52,6700,6750,6170,8470,4570,6520,6463.46,2.15,0,-18234,6993,6756,6303,6066,5613,6875,6185,93,1950,500,4170,10,1,18574275,1157,-3.08,0.74,12,2.17,-2026.00,8452.00,11580,20240408,-46.20,4020,20241210,54.98,7300,-14.66,20250110,4265,46.07,20250102,11580,-46.20,20240408,4020,54.98,20241210,1.96,N,040910,500,92 억,,399000,N,N,0,N,00,N +20250207,130434,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6190,-330,5,-5.06,2470313520,381310,96.12,6700,6750,6190,8470,4570,6520,6478.49,2.15,0,-22614,6993,6756,6303,6066,5613,6875,6185,93,1950,500,4170,10,1,18574275,1150,-3.06,0.73,12,2.05,-2026.00,8452.00,11580,20240408,-46.55,4020,20241210,53.98,7300,-15.21,20250110,4265,45.13,20250102,11580,-46.55,20240408,4020,53.98,20241210,1.96,N,040910,500,92 억,,399000,N,N,0,N,00,N +20250207,120433,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6300,-220,5,-3.37,2187390530,336032,84.70,6700,6750,6260,8470,4570,6520,6509.47,2.15,0,-20096,6993,6756,6303,6066,5613,6875,6185,93,1950,500,4170,10,1,18574275,1170,-3.11,0.75,12,1.81,-2026.00,8452.00,11580,20240408,-45.60,4020,20241210,56.72,7300,-13.70,20250110,4265,47.71,20250102,11580,-45.60,20240408,4020,56.72,20241210,1.96,N,040910,500,92 억,,399000,N,N,0,N,00,N +20250207,110432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,-190,5,-2.91,2061782530,316151,79.69,6700,6750,6260,8470,4570,6520,6521.51,2.15,0,-19137,6993,6756,6303,6066,5613,6875,6185,93,1950,500,4170,10,1,18574275,1176,-3.12,0.75,12,1.70,-2026.00,8452.00,11580,20240408,-45.34,4020,20241210,57.46,7300,-13.29,20250110,4265,48.42,20250102,11580,-45.34,20240408,4020,57.46,20241210,1.96,N,040910,500,92 억,,399000,N,N,0,N,00,N +20250207,100433,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6350,-170,5,-2.61,1849894660,282688,71.26,6700,6750,6260,8470,4570,6520,6543.94,2.15,0,-25566,6993,6756,6303,6066,5613,6875,6185,93,1950,500,4170,10,1,18574275,1179,-3.13,0.75,12,1.52,-2026.00,8452.00,11580,20240408,-45.16,4020,20241210,57.96,7300,-13.01,20250110,4265,48.89,20250102,11580,-45.16,20240408,4020,57.96,20241210,1.96,N,040910,500,92 억,,399000,N,N,0,N,00,N +20250207,090436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6480,-40,5,-0.61,669606910,100941,25.44,6700,6750,6410,8470,4570,6520,6633.65,2.15,0,-17756,6993,6756,6303,6066,5613,6875,6185,93,1950,500,4170,10,1,18574275,1204,-3.20,0.77,12,0.54,-2026.00,8452.00,11580,20240408,-44.04,4020,20241210,61.19,7300,-11.23,20250110,4265,51.93,20250102,11580,-44.04,20240408,4020,61.19,20241210,1.96,N,040910,500,92 억,,399000,N,N,0,N,00,N 20250206,160424,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6520,540,2,9.03,2214844570,350798,452.05,6010,6540,5850,7770,4190,5980,6313.03,2.20,0,-8808,6266,6122,5916,5772,5566,6195,5845,93,1790,500,3820,10,1,18574275,1211,-3.22,0.77,12,1.89,-2026.00,8452.00,11580,20240408,-43.70,4020,20241210,62.19,7300,-10.68,20250110,4265,52.87,20250102,11580,-43.70,20240408,4020,62.19,20241210,1.95,N,040910,500,92 억,,407990,N,N,0,N,00,N 20250206,150426,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6470,490,2,8.19,1333307920,214950,276.99,6010,6500,5850,7770,4190,5980,6202.87,2.20,0,-4715,6266,6122,5916,5772,5566,6195,5845,93,1790,500,3820,10,1,18574275,1202,-3.19,0.77,12,1.16,-2026.00,8452.00,11580,20240408,-44.13,4020,20241210,60.95,7300,-11.37,20250110,4265,51.70,20250102,11580,-44.13,20240408,4020,60.95,20241210,1.95,N,040910,500,92 억,,407990,N,N,0,N,00,N 20250206,140428,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,20,2,0.33,347946410,58723,75.67,6010,6030,5850,7770,4190,5980,5925.22,2.20,0,-437,6266,6122,5916,5772,5566,6195,5845,93,1790,500,3820,10,1,18574275,1114,-2.96,0.71,12,0.32,-2026.00,8452.00,11580,20240408,-48.19,4020,20241210,49.25,7300,-17.81,20250110,4265,40.68,20250102,11580,-48.19,20240408,4020,49.25,20241210,1.95,N,040910,500,92 억,,407990,N,N,0,N,00,N diff --git a/041020/price/prices-20250201.csv b/041020/price/prices-20250201.csv index 5a0da1d9abec..eb8813977bf2 100644 --- a/041020/price/prices-20250201.csv +++ b/041020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160434,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5970,-130,5,-2.13,5646269100,944151,47.90,6120,6120,5920,7930,4270,6100,5980.14,0.75,0,93770,6520,6310,6170,5960,5820,6240,5890,249,1830,500,4270,10,1,49725498,2969,13.92,3.57,12,1.90,429.00,1673.00,10550,20240514,-43.41,4500,20240805,32.67,6390,-6.57,20250106,5420,10.15,20250116,10550,-43.41,20240514,4500,32.67,20240805,5.00,N,041020,500,248 억,,374499,N,N,10941,N,00,N +20250207,150436,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5970,-130,5,-2.13,5285115800,883715,44.83,6120,6120,5920,7930,4270,6100,5980.43,0.75,0,90294,6520,6310,6170,5960,5820,6240,5890,249,1830,500,4270,10,1,49725498,2969,13.92,3.57,12,1.78,429.00,1673.00,10550,20240514,-43.41,4500,20240805,32.67,6390,-6.57,20250106,5420,10.15,20250116,10550,-43.41,20240514,4500,32.67,20240805,5.00,N,041020,500,248 억,,374499,N,N,10941,N,00,N +20250207,140434,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6000,-100,5,-1.64,4830630050,807795,40.98,6120,6120,5920,7930,4270,6100,5979.87,0.75,0,80474,6520,6310,6170,5960,5820,6240,5890,249,1830,500,4270,10,1,49725498,2984,13.99,3.59,12,1.62,429.00,1673.00,10550,20240514,-43.13,4500,20240805,33.33,6390,-6.10,20250106,5420,10.70,20250116,10550,-43.13,20240514,4500,33.33,20240805,5.00,N,041020,500,248 억,,374499,N,N,10941,N,00,N +20250207,130434,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5950,-150,5,-2.46,4157078580,695461,35.28,6120,6120,5920,7930,4270,6100,5977.27,0.75,0,41001,6520,6310,6170,5960,5820,6240,5890,249,1830,500,4270,10,1,49725498,2959,13.87,3.56,12,1.40,429.00,1673.00,10550,20240514,-43.60,4500,20240805,32.22,6390,-6.89,20250106,5420,9.78,20250116,10550,-43.60,20240514,4500,32.22,20240805,5.00,N,041020,500,248 억,,374499,N,N,10941,N,00,N +20250207,120434,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5970,-130,5,-2.13,3716724720,621640,31.53,6120,6120,5920,7930,4270,6100,5978.71,0.75,0,41741,6520,6310,6170,5960,5820,6240,5890,249,1830,500,4270,10,1,49725498,2969,13.92,3.57,12,1.25,429.00,1673.00,10550,20240514,-43.41,4500,20240805,32.67,6390,-6.57,20250106,5420,10.15,20250116,10550,-43.41,20240514,4500,32.67,20240805,5.00,N,041020,500,248 억,,374499,N,N,10941,N,00,N +20250207,110433,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5970,-130,5,-2.13,3400402950,568512,28.84,6120,6120,5920,7930,4270,6100,5981.02,0.75,0,46008,6520,6310,6170,5960,5820,6240,5890,249,1830,500,4270,10,1,49725498,2969,13.92,3.57,12,1.14,429.00,1673.00,10550,20240514,-43.41,4500,20240805,32.67,6390,-6.57,20250106,5420,10.15,20250116,10550,-43.41,20240514,4500,32.67,20240805,5.00,N,041020,500,248 억,,374499,N,N,10941,N,00,N +20250207,100433,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5980,-120,5,-1.97,2590796340,433010,21.97,6120,6120,5920,7930,4270,6100,5982.95,0.75,0,31999,6520,6310,6170,5960,5820,6240,5890,249,1830,500,4270,10,1,49725498,2974,13.94,3.57,12,0.87,429.00,1673.00,10550,20240514,-43.32,4500,20240805,32.89,6390,-6.42,20250106,5420,10.33,20250116,10550,-43.32,20240514,4500,32.89,20240805,5.00,N,041020,500,248 억,,374499,N,N,10941,N,00,N +20250207,090436,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6030,-70,5,-1.15,543607100,90141,4.57,6120,6120,5980,7930,4270,6100,6029.85,0.75,0,5624,6520,6310,6170,5960,5820,6240,5890,249,1830,500,4270,10,1,49725498,2998,14.06,3.60,12,0.18,429.00,1673.00,10550,20240514,-42.84,4500,20240805,34.00,6390,-5.63,20250106,5420,11.25,20250116,10550,-42.84,20240514,4500,34.00,20240805,5.00,N,041020,500,248 억,,374499,N,N,10941,N,00,N 20250206,160425,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6100,-120,5,-1.93,11883406340,1931687,66.12,6380,6380,6030,8080,4360,6220,6151.99,0.95,0,-101679,6453,6336,6183,6066,5913,6395,6125,249,1860,500,4350,10,1,49725498,3033,14.22,3.65,12,3.88,429.00,1673.00,10550,20240514,-42.18,4500,20240805,35.56,6390,-4.54,20250106,5420,12.55,20250116,10550,-42.18,20240514,4500,35.56,20240805,5.20,N,041020,500,248 억,,474315,N,N,10941,N,00,N 20250206,150426,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6100,-120,5,-1.93,11269826870,1830943,62.67,6380,6380,6030,8080,4360,6220,6155.20,0.95,0,-123523,6453,6336,6183,6066,5913,6395,6125,249,1860,500,4350,10,1,49725498,3033,14.22,3.65,12,3.68,429.00,1673.00,10550,20240514,-42.18,4500,20240805,35.56,6390,-4.54,20250106,5420,12.55,20250116,10550,-42.18,20240514,4500,35.56,20240805,5.20,N,041020,500,248 억,,474315,N,N,690,N,00,N 20250206,140428,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6120,-100,5,-1.61,10249243210,1663823,56.95,6380,6380,6030,8080,4360,6220,6160.05,0.95,0,-151724,6453,6336,6183,6066,5913,6395,6125,249,1860,500,4350,10,1,49725498,3043,14.27,3.66,12,3.35,429.00,1673.00,10550,20240514,-41.99,4500,20240805,36.00,6390,-4.23,20250106,5420,12.92,20250116,10550,-41.99,20240514,4500,36.00,20240805,5.20,N,041020,500,248 억,,474315,N,N,690,N,00,N diff --git a/041190/price/prices-20250201.csv b/041190/price/prices-20250201.csv index dc673db8129e..b6389045990b 100644 --- a/041190/price/prices-20250201.csv +++ b/041190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160434,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6800,-90,5,-1.31,3838723320,566511,116.14,6860,6860,6730,8950,4830,6890,6775.97,2.02,0,-7976,7076,6982,6846,6752,6616,6915,6685,420,2060,500,4820,10,1,84000000,5712,4.68,1.09,12,0.67,1452.00,6240.00,12380,20240305,-45.07,5820,20240126,16.84,8590,-20.84,20250107,6710,1.34,20250206,12380,-45.07,20240305,5840,16.44,20240207,4.58,N,041190,500,420 억,,1696887,N,N,3199,N,00,N +20250207,150436,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6790,-100,5,-1.45,3331027990,491755,100.81,6860,6860,6730,8950,4830,6890,6773.69,2.02,0,-2264,7076,6982,6846,6752,6616,6915,6685,420,2060,500,4820,10,1,84000000,5704,4.68,1.09,12,0.59,1452.00,6240.00,12380,20240305,-45.15,5820,20240126,16.67,8590,-20.95,20250107,6710,1.19,20250206,12380,-45.15,20240305,5840,16.27,20240207,4.58,N,041190,500,420 억,,1696887,N,N,1862,N,00,N +20250207,140434,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6740,-150,5,-2.18,2906921310,429024,87.95,6860,6860,6730,8950,4830,6890,6775.58,2.02,0,-8149,7076,6982,6846,6752,6616,6915,6685,420,2060,500,4820,10,1,84000000,5662,4.64,1.08,12,0.51,1452.00,6240.00,12380,20240305,-45.56,5820,20240126,15.81,8590,-21.54,20250107,6710,0.45,20250206,12380,-45.56,20240305,5840,15.41,20240207,4.58,N,041190,500,420 억,,1696887,N,N,1862,N,00,N +20250207,130434,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6750,-140,5,-2.03,2607157850,384600,78.84,6860,6860,6730,8950,4830,6890,6778.80,2.02,0,-8159,7076,6982,6846,6752,6616,6915,6685,420,2060,500,4820,10,1,84000000,5670,4.65,1.08,12,0.46,1452.00,6240.00,12380,20240305,-45.48,5820,20240126,15.98,8590,-21.42,20250107,6710,0.60,20250206,12380,-45.48,20240305,5840,15.58,20240207,4.58,N,041190,500,420 억,,1696887,N,N,1862,N,00,N +20250207,120434,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6780,-110,5,-1.60,2302034750,339459,69.59,6860,6860,6730,8950,4830,6890,6781.39,2.02,0,-10081,7076,6982,6846,6752,6616,6915,6685,420,2060,500,4820,10,1,84000000,5695,4.67,1.09,12,0.40,1452.00,6240.00,12380,20240305,-45.23,5820,20240126,16.49,8590,-21.07,20250107,6710,1.04,20250206,12380,-45.23,20240305,5840,16.10,20240207,4.58,N,041190,500,420 억,,1696887,N,N,1862,N,00,N +20250207,110433,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6750,-140,5,-2.03,2009671580,296290,60.74,6860,6860,6730,8950,4830,6890,6782.68,2.02,0,-8841,7076,6982,6846,6752,6616,6915,6685,420,2060,500,4820,10,1,84000000,5670,4.65,1.08,12,0.35,1452.00,6240.00,12380,20240305,-45.48,5820,20240126,15.98,8590,-21.42,20250107,6710,0.60,20250206,12380,-45.48,20240305,5840,15.58,20240207,4.58,N,041190,500,420 억,,1696887,N,N,1862,N,00,N +20250207,100433,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6780,-110,5,-1.60,1381891620,203283,41.67,6860,6860,6750,8950,4830,6890,6797.74,2.02,0,-1540,7076,6982,6846,6752,6616,6915,6685,420,2060,500,4820,10,1,84000000,5695,4.67,1.09,12,0.24,1452.00,6240.00,12380,20240305,-45.23,5820,20240126,16.49,8590,-21.07,20250107,6710,1.04,20250206,12380,-45.23,20240305,5840,16.10,20240207,4.58,N,041190,500,420 억,,1696887,N,N,1862,N,00,N +20250207,090436,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6820,-70,5,-1.02,243691650,35724,7.32,6860,6860,6790,8950,4830,6890,6820.96,2.02,0,8462,7076,6982,6846,6752,6616,6915,6685,420,2060,500,4820,10,1,84000000,5729,4.70,1.09,12,0.04,1452.00,6240.00,12380,20240305,-44.91,5820,20240126,17.18,8590,-20.61,20250107,6710,1.64,20250206,12380,-44.91,20240305,5840,16.78,20240207,4.58,N,041190,500,420 억,,1696887,N,N,1862,N,00,N 20250206,160425,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6890,-10,5,-0.14,3313882810,480893,92.04,6900,6940,6710,8970,4830,6900,6891.10,1.94,0,-10760,7020,6960,6920,6860,6820,6940,6840,420,2070,500,4830,10,1,84000000,5788,4.75,1.10,12,0.57,1452.00,6240.00,12380,20240305,-44.35,5820,20240126,18.38,8590,-19.79,20250107,6710,2.68,20250206,12380,-44.35,20240305,5840,17.98,20240206,4.64,N,041190,500,420 억,,1630305,N,N,1862,N,00,N 20250206,150426,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6900,0,3,0.00,3108957060,451143,86.35,6900,6940,6710,8970,4830,6900,6891.28,1.94,0,-15255,7020,6960,6920,6860,6820,6940,6840,420,2070,500,4830,10,1,84000000,5796,4.75,1.11,12,0.54,1452.00,6240.00,12380,20240305,-44.26,5820,20240126,18.56,8590,-19.67,20250107,6710,2.83,20250206,12380,-44.26,20240305,5840,18.15,20240206,4.64,N,041190,500,420 억,,1630305,N,N,585,N,00,N 20250206,140428,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6900,0,3,0.00,2682470690,389231,74.50,6900,6940,6710,8970,4830,6900,6891.70,1.94,0,-11973,7020,6960,6920,6860,6820,6940,6840,420,2070,500,4830,10,1,84000000,5796,4.75,1.11,12,0.46,1452.00,6240.00,12380,20240305,-44.26,5820,20240126,18.56,8590,-19.67,20250107,6710,2.83,20250206,12380,-44.26,20240305,5840,18.15,20240206,4.64,N,041190,500,420 억,,1630305,N,N,585,N,00,N diff --git a/041440/price/prices-20250201.csv b/041440/price/prices-20250201.csv index ff6a18062a08..f0d8d81c9b21 100644 --- a/041440/price/prices-20250201.csv +++ b/041440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160434,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10300,1070,2,11.59,75762771380,7481189,253.40,9200,10800,9110,11990,6470,9230,10126.93,2.22,0,237560,9910,9570,9270,8930,8630,9740,9100,90,2760,500,5900,10,1,17915944,1845,28.85,1.01,12,41.76,357.00,10220.00,11400,20240725,-9.65,5830,20240201,76.67,10800,-4.63,20250207,8080,27.48,20250102,11400,-9.65,20240725,5980,72.24,20240207,8.35,N,041440,500,89 억,,398587,N,N,0,N,00,N +20250207,150436,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10340,1110,2,12.03,67999487730,6724863,227.78,9200,10800,9110,11990,6470,9230,10112.38,2.22,0,48136,9910,9570,9270,8930,8630,9740,9100,90,2760,500,5900,10,1,17915944,1853,28.96,1.01,12,37.54,357.00,10220.00,11400,20240725,-9.30,5830,20240201,77.36,10800,-4.26,20250207,8080,27.97,20250102,11400,-9.30,20240725,5980,72.91,20240207,8.35,N,041440,500,89 억,,398587,N,N,0,N,00,N +20250207,140434,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9870,640,2,6.93,29153839680,3004835,101.78,9200,10110,9110,11990,6470,9230,9703.18,2.22,0,104550,9910,9570,9270,8930,8630,9740,9100,90,2760,500,5900,10,1,17915944,1768,27.65,0.97,12,16.77,357.00,10220.00,11400,20240725,-13.42,5830,20240201,69.30,10110,-2.37,20250207,8080,22.15,20250102,11400,-13.42,20240725,5980,65.05,20240207,8.35,N,041440,500,89 억,,398587,N,N,0,N,00,N +20250207,130435,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9730,500,2,5.42,14931943820,1566441,53.06,9200,9820,9110,11990,6470,9230,9533.47,2.22,0,1542,9910,9570,9270,8930,8630,9740,9100,90,2760,500,5900,10,1,17915944,1743,27.25,0.95,12,8.74,357.00,10220.00,11400,20240725,-14.65,5830,20240201,66.90,9820,-0.92,20250207,8080,20.42,20250102,11400,-14.65,20240725,5980,62.71,20240207,8.35,N,041440,500,89 억,,398587,N,N,0,N,00,N +20250207,120434,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9380,150,2,1.63,5156284650,554310,18.78,9200,9410,9110,11990,6470,9230,9302.89,2.22,0,45230,9910,9570,9270,8930,8630,9740,9100,90,2760,500,5900,10,1,17915944,1681,26.27,0.92,12,3.09,357.00,10220.00,11400,20240725,-17.72,5830,20240201,60.89,9800,-4.29,20250122,8080,16.09,20250102,11400,-17.72,20240725,5980,56.86,20240207,8.35,N,041440,500,89 억,,398587,N,N,0,N,00,N +20250207,110433,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9280,50,2,0.54,4229303010,454987,15.41,9200,9390,9110,11990,6470,9230,9296.24,2.22,0,22316,9910,9570,9270,8930,8630,9740,9100,90,2760,500,5900,10,1,17915944,1663,25.99,0.91,12,2.54,357.00,10220.00,11400,20240725,-18.60,5830,20240201,59.18,9800,-5.31,20250122,8080,14.85,20250102,11400,-18.60,20240725,5980,55.18,20240207,8.35,N,041440,500,89 억,,398587,N,N,0,N,00,N +20250207,100434,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9330,100,2,1.08,3520250460,378768,12.83,9200,9390,9110,11990,6470,9230,9294.90,2.22,0,32534,9910,9570,9270,8930,8630,9740,9100,90,2760,500,5900,10,1,17915944,1672,26.13,0.91,12,2.11,357.00,10220.00,11400,20240725,-18.16,5830,20240201,60.03,9800,-4.80,20250122,8080,15.47,20250102,11400,-18.16,20240725,5980,56.02,20240207,8.35,N,041440,500,89 억,,398587,N,N,0,N,00,N +20250207,090436,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9260,30,2,0.33,816231410,88650,3.00,9200,9310,9110,11990,6470,9230,9205.84,2.22,0,21152,9910,9570,9270,8930,8630,9740,9100,90,2760,500,5900,10,1,17915944,1659,25.94,0.91,12,0.49,357.00,10220.00,11400,20240725,-18.77,5830,20240201,58.83,9800,-5.51,20250122,8080,14.60,20250102,11400,-18.77,20240725,5980,54.85,20240207,8.35,N,041440,500,89 억,,398587,N,N,0,N,00,N 20250206,160425,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9230,540,2,6.21,27225493380,2932451,695.98,9030,9610,8970,11290,6090,8690,9284.32,1.09,0,206715,8916,8802,8716,8602,8516,8760,8560,90,2600,500,5560,10,1,17915944,1654,25.85,0.90,12,16.37,357.00,10220.00,11400,20240725,-19.04,5830,20240201,58.32,9800,-5.82,20250122,8080,14.23,20250102,11400,-19.04,20240725,5980,54.35,20240207,8.50,N,041440,500,89 억,,194899,N,N,0,N,00,N 20250206,150426,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9210,520,2,5.98,26620941520,2866880,680.42,9030,9610,8970,11290,6090,8690,9285.70,1.09,0,193088,8916,8802,8716,8602,8516,8760,8560,90,2600,500,5560,10,1,17915944,1650,25.80,0.90,12,16.00,357.00,10220.00,11400,20240725,-19.21,5830,20240201,57.98,9800,-6.02,20250122,8080,13.99,20250102,11400,-19.21,20240725,5980,54.01,20240207,8.50,N,041440,500,89 억,,194899,N,N,0,N,00,N 20250206,140428,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9270,580,2,6.67,25595349700,2755878,654.08,9030,9610,8970,11290,6090,8690,9287.56,1.09,0,184735,8916,8802,8716,8602,8516,8760,8560,90,2600,500,5560,10,1,17915944,1661,25.97,0.91,12,15.38,357.00,10220.00,11400,20240725,-18.68,5830,20240201,59.01,9800,-5.41,20250122,8080,14.73,20250102,11400,-18.68,20240725,5980,55.02,20240207,8.50,N,041440,500,89 억,,194899,N,N,0,N,00,N diff --git a/041460/price/prices-20250201.csv b/041460/price/prices-20250201.csv index 1db2708b28c3..7eb5c34b40e9 100644 --- a/041460/price/prices-20250201.csv +++ b/041460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3120,-30,5,-0.95,180826210,57636,69.81,3185,3215,3090,4095,2205,3150,3137.39,1.90,0,-15631,3260,3205,3150,3095,3040,3232,3122,107,945,500,2260,5,1,19000000,593,24.96,1.10,12,0.30,125.00,2832.00,5050,20240216,-38.22,2560,20241209,21.88,3615,-13.69,20250106,2885,8.15,20250102,5050,-38.22,20240216,2560,21.88,20241209,2.63,N,041460,500,107 억,,361089,N,N,0,N,00,N +20250207,150436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3105,-45,5,-1.43,172120820,54835,66.42,3185,3215,3090,4095,2205,3150,3138.89,1.90,0,-13113,3260,3205,3150,3095,3040,3232,3122,107,945,500,2260,5,1,19000000,590,24.84,1.10,12,0.29,125.00,2832.00,5050,20240216,-38.51,2560,20241209,21.29,3615,-14.11,20250106,2885,7.63,20250102,5050,-38.51,20240216,2560,21.29,20241209,2.63,N,041460,500,107 억,,361089,N,N,0,N,00,N +20250207,140435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3110,-40,5,-1.27,164124070,52264,63.30,3185,3215,3090,4095,2205,3150,3140.29,1.90,0,-13154,3260,3205,3150,3095,3040,3232,3122,107,945,500,2260,5,1,19000000,591,24.88,1.10,12,0.28,125.00,2832.00,5050,20240216,-38.42,2560,20241209,21.48,3615,-13.97,20250106,2885,7.80,20250102,5050,-38.42,20240216,2560,21.48,20241209,2.63,N,041460,500,107 억,,361089,N,N,0,N,00,N +20250207,130435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3125,-25,5,-0.79,150766425,47965,58.09,3185,3215,3090,4095,2205,3150,3143.26,1.90,0,-13322,3260,3205,3150,3095,3040,3232,3122,107,945,500,2260,5,1,19000000,594,25.00,1.10,12,0.25,125.00,2832.00,5050,20240216,-38.12,2560,20241209,22.07,3615,-13.55,20250106,2885,8.32,20250102,5050,-38.12,20240216,2560,22.07,20241209,2.63,N,041460,500,107 억,,361089,N,N,0,N,00,N +20250207,120434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3115,-35,5,-1.11,140578845,44698,54.14,3185,3215,3090,4095,2205,3150,3145.08,1.90,0,-13698,3260,3205,3150,3095,3040,3232,3122,107,945,500,2260,5,1,19000000,592,24.92,1.10,12,0.24,125.00,2832.00,5050,20240216,-38.32,2560,20241209,21.68,3615,-13.83,20250106,2885,7.97,20250102,5050,-38.32,20240216,2560,21.68,20241209,2.63,N,041460,500,107 억,,361089,N,N,0,N,00,N +20250207,110433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3135,-15,5,-0.48,94078105,29717,35.99,3185,3215,3110,4095,2205,3150,3165.80,1.90,0,-14895,3260,3205,3150,3095,3040,3232,3122,107,945,500,2260,5,1,19000000,596,25.08,1.11,12,0.16,125.00,2832.00,5050,20240216,-37.92,2560,20241209,22.46,3615,-13.28,20250106,2885,8.67,20250102,5050,-37.92,20240216,2560,22.46,20241209,2.63,N,041460,500,107 억,,361089,N,N,0,N,00,N +20250207,100434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3160,10,2,0.32,57468510,18072,21.89,3185,3215,3145,4095,2205,3150,3179.98,1.90,0,-8764,3260,3205,3150,3095,3040,3232,3122,107,945,500,2260,5,1,19000000,600,25.28,1.12,12,0.10,125.00,2832.00,5050,20240216,-37.43,2560,20241209,23.44,3615,-12.59,20250106,2885,9.53,20250102,5050,-37.43,20240216,2560,23.44,20241209,2.63,N,041460,500,107 억,,361089,N,N,0,N,00,N +20250207,090437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,50,2,1.59,24533615,7652,9.27,3185,3215,3185,4095,2205,3150,3206.17,1.90,0,-3765,3260,3205,3150,3095,3040,3232,3122,107,945,500,2260,5,1,19000000,608,25.60,1.13,12,0.04,125.00,2832.00,5050,20240216,-36.63,2560,20241209,25.00,3615,-11.48,20250106,2885,10.92,20250102,5050,-36.63,20240216,2560,25.00,20241209,2.63,N,041460,500,107 억,,361089,N,N,0,N,00,N 20250206,160425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,55,2,1.78,258923025,82040,159.93,3095,3205,3095,4020,2170,3095,3156.06,1.91,0,-2141,3171,3132,3091,3052,3011,3112,3032,107,925,500,2220,5,1,19000000,599,25.20,1.11,12,0.43,125.00,2832.00,5050,20240216,-37.62,2560,20241209,23.05,3615,-12.86,20250106,2885,9.19,20250102,5050,-37.62,20240216,2560,23.05,20241209,2.63,N,041460,500,107 억,,363464,N,N,0,N,00,N 20250206,150427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3155,60,2,1.94,222595695,70526,137.48,3095,3205,3095,4020,2170,3095,3156.22,1.91,0,-6732,3171,3132,3091,3052,3011,3112,3032,107,925,500,2220,5,1,19000000,599,25.24,1.11,12,0.37,125.00,2832.00,5050,20240216,-37.52,2560,20241209,23.24,3615,-12.72,20250106,2885,9.36,20250102,5050,-37.52,20240216,2560,23.24,20241209,2.63,N,041460,500,107 억,,363464,N,N,0,N,00,N 20250206,140429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3160,65,2,2.10,202384020,64116,124.98,3095,3205,3095,4020,2170,3095,3156.53,1.91,0,-7050,3171,3132,3091,3052,3011,3112,3032,107,925,500,2220,5,1,19000000,600,25.28,1.12,12,0.34,125.00,2832.00,5050,20240216,-37.43,2560,20241209,23.44,3615,-12.59,20250106,2885,9.53,20250102,5050,-37.43,20240216,2560,23.44,20241209,2.63,N,041460,500,107 억,,363464,N,N,0,N,00,N diff --git a/041510/price/prices-20250201.csv b/041510/price/prices-20250201.csv index f3ae9fc002e5..403740dd9fb2 100644 --- a/041510/price/prices-20250201.csv +++ b/041510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160435,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,87600,-300,5,-0.34,7284415700,82591,92.07,88400,89400,87400,114200,61600,87900,88199.98,13.55,0,-5587,90100,89000,88000,86900,85900,89550,87450,119,26300,500,66800,100,1,23353627,20458,23.91,2.77,12,0.35,3664.00,31631.00,100700,20240527,-13.01,55100,20240909,58.98,90200,-2.88,20250205,67200,30.36,20250110,100700,-13.01,20240527,55100,58.98,20240909,1.03,N,041510,500,119 억,,3164941,N,N,1312,N,00,N +20250207,150437,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,88000,100,2,0.11,6763526800,76659,85.46,88400,89400,87400,114200,61600,87900,88228.75,13.55,0,-6297,90100,89000,88000,86900,85900,89550,87450,119,26300,500,66800,100,1,23353627,20551,24.02,2.78,12,0.33,3664.00,31631.00,100700,20240527,-12.61,55100,20240909,59.71,90200,-2.44,20250205,67200,30.95,20250110,100700,-12.61,20240527,55100,59.71,20240909,1.03,N,041510,500,119 억,,3164941,N,N,988,N,00,N +20250207,140435,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,88100,200,2,0.23,5650887100,63978,71.32,88400,89400,87500,114200,61600,87900,88325.49,13.55,0,-5560,90100,89000,88000,86900,85900,89550,87450,119,26300,500,66800,100,1,23353627,20575,24.04,2.79,12,0.27,3664.00,31631.00,100700,20240527,-12.51,55100,20240909,59.89,90200,-2.33,20250205,67200,31.10,20250110,100700,-12.51,20240527,55100,59.89,20240909,1.03,N,041510,500,119 억,,3164941,N,N,988,N,00,N +20250207,130435,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,88200,300,2,0.34,5035140900,56986,63.53,88400,89400,87500,114200,61600,87900,88357.53,13.55,0,-4388,90100,89000,88000,86900,85900,89550,87450,119,26300,500,66800,100,1,23353627,20598,24.07,2.79,12,0.24,3664.00,31631.00,100700,20240527,-12.41,55100,20240909,60.07,90200,-2.22,20250205,67200,31.25,20250110,100700,-12.41,20240527,55100,60.07,20240909,1.03,N,041510,500,119 억,,3164941,N,N,988,N,00,N +20250207,120435,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,87900,0,3,0.00,4501850600,50942,56.79,88400,89400,87500,114200,61600,87900,88372.11,13.55,0,-3327,90100,89000,88000,86900,85900,89550,87450,119,26300,500,66800,100,1,23353627,20528,23.99,2.78,12,0.22,3664.00,31631.00,100700,20240527,-12.71,55100,20240909,59.53,90200,-2.55,20250205,67200,30.80,20250110,100700,-12.71,20240527,55100,59.53,20240909,1.03,N,041510,500,119 억,,3164941,N,N,988,N,00,N +20250207,110434,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,88600,700,2,0.80,3912144200,44256,49.34,88400,89400,87500,114200,61600,87900,88398.09,13.55,0,-2903,90100,89000,88000,86900,85900,89550,87450,119,26300,500,66800,100,1,23353627,20691,24.18,2.80,12,0.19,3664.00,31631.00,100700,20240527,-12.02,55100,20240909,60.80,90200,-1.77,20250205,67200,31.85,20250110,100700,-12.02,20240527,55100,60.80,20240909,1.03,N,041510,500,119 억,,3164941,N,N,988,N,00,N +20250207,100434,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,88300,400,2,0.46,2187789500,24787,27.63,88400,89400,87500,114200,61600,87900,88263.63,13.55,0,-3390,90100,89000,88000,86900,85900,89550,87450,119,26300,500,66800,100,1,23353627,20621,24.10,2.79,12,0.11,3664.00,31631.00,100700,20240527,-12.31,55100,20240909,60.25,90200,-2.11,20250205,67200,31.40,20250110,100700,-12.31,20240527,55100,60.25,20240909,1.03,N,041510,500,119 억,,3164941,N,N,988,N,00,N +20250207,090437,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,88700,800,2,0.91,250570100,2837,3.16,88400,89000,87500,114200,61600,87900,88322.65,13.55,0,-915,90100,89000,88000,86900,85900,89550,87450,119,26300,500,66800,100,1,23353627,20715,24.21,2.80,12,0.01,3664.00,31631.00,100700,20240527,-11.92,55100,20240909,60.98,90200,-1.66,20250205,67200,31.99,20250110,100700,-11.92,20240527,55100,60.98,20240909,1.03,N,041510,500,119 억,,3164941,N,N,988,N,00,N 20250206,160426,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,87900,0,3,0.00,7854767800,89359,37.22,87700,89100,87000,114200,61600,87900,87901.25,13.59,0,-7040,92166,90032,88066,85932,83966,91100,87000,119,26300,500,66800,100,1,23353627,20528,23.99,2.78,12,0.38,3664.00,31631.00,100700,20240527,-12.71,55100,20240909,59.53,90200,-2.55,20250205,67200,30.80,20250110,100700,-12.71,20240527,55100,59.53,20240909,1.05,N,041510,500,119 억,,3172714,N,N,986,N,00,N 20250206,150427,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,88000,100,2,0.11,7473924300,85031,35.42,87700,89100,87000,114200,61600,87900,87896.46,13.59,0,-7895,92166,90032,88066,85932,83966,91100,87000,119,26300,500,66800,100,1,23353627,20551,24.02,2.78,12,0.36,3664.00,31631.00,100700,20240527,-12.61,55100,20240909,59.71,90200,-2.44,20250205,67200,30.95,20250110,100700,-12.61,20240527,55100,59.71,20240909,1.05,N,041510,500,119 억,,3172714,N,N,1423,N,00,N 20250206,140429,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,88000,100,2,0.11,6363002500,72416,30.16,87700,89100,87000,114200,61600,87900,87867.35,13.59,0,-5816,92166,90032,88066,85932,83966,91100,87000,119,26300,500,66800,100,1,23353627,20551,24.02,2.78,12,0.31,3664.00,31631.00,100700,20240527,-12.61,55100,20240909,59.71,90200,-2.44,20250205,67200,30.95,20250110,100700,-12.61,20240527,55100,59.71,20240909,1.05,N,041510,500,119 억,,3172714,N,N,1423,N,00,N diff --git a/041520/price/prices-20250201.csv b/041520/price/prices-20250201.csv index b08014b8c4c1..c951f873eae8 100644 --- a/041520/price/prices-20250201.csv +++ b/041520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5080,80,2,1.60,34913980,6822,29.85,5050,5160,5050,6500,3500,5000,5117.89,1.07,0,178,5126,5062,5026,4962,4926,5045,4945,61,1500,500,3400,10,1,12188730,619,-7.89,0.33,12,0.06,-644.00,15357.00,8520,20240401,-40.38,4495,20241209,13.01,5300,-4.15,20250108,4900,3.67,20250102,8520,-40.38,20240401,4495,13.01,20241209,0.06,N,041520,500,60 억,,130533,N,N,0,N,00,N +20250207,150437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5090,90,2,1.80,28297250,5525,24.17,5050,5160,5050,6500,3500,5000,5121.67,1.07,0,110,5126,5062,5026,4962,4926,5045,4945,61,1500,500,3400,10,1,12188730,620,-7.90,0.33,12,0.05,-644.00,15357.00,8520,20240401,-40.26,4495,20241209,13.24,5300,-3.96,20250108,4900,3.88,20250102,8520,-40.26,20240401,4495,13.24,20241209,0.06,N,041520,500,60 억,,130533,N,N,0,N,00,N +20250207,140435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5130,130,2,2.60,24805730,4840,21.18,5050,5160,5050,6500,3500,5000,5125.15,1.07,0,42,5126,5062,5026,4962,4926,5045,4945,61,1500,500,3400,10,1,12188730,625,-7.97,0.33,12,0.04,-644.00,15357.00,8520,20240401,-39.79,4495,20241209,14.13,5300,-3.21,20250108,4900,4.69,20250102,8520,-39.79,20240401,4495,14.13,20241209,0.06,N,041520,500,60 억,,130533,N,N,0,N,00,N +20250207,130435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5130,130,2,2.60,22250990,4342,19.00,5050,5160,5050,6500,3500,5000,5124.59,1.07,0,33,5126,5062,5026,4962,4926,5045,4945,61,1500,500,3400,10,1,12188730,625,-7.97,0.33,12,0.04,-644.00,15357.00,8520,20240401,-39.79,4495,20241209,14.13,5300,-3.21,20250108,4900,4.69,20250102,8520,-39.79,20240401,4495,14.13,20241209,0.06,N,041520,500,60 억,,130533,N,N,0,N,00,N +20250207,120435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5080,80,2,1.60,12516560,2436,10.66,5050,5160,5050,6500,3500,5000,5138.16,1.07,0,40,5126,5062,5026,4962,4926,5045,4945,61,1500,500,3400,10,1,12188730,619,-7.89,0.33,12,0.02,-644.00,15357.00,8520,20240401,-40.38,4495,20241209,13.01,5300,-4.15,20250108,4900,3.67,20250102,8520,-40.38,20240401,4495,13.01,20241209,0.06,N,041520,500,60 억,,130533,N,N,0,N,00,N +20250207,110434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5080,80,2,1.60,11520880,2240,9.80,5050,5160,5050,6500,3500,5000,5143.25,1.07,0,-134,5126,5062,5026,4962,4926,5045,4945,61,1500,500,3400,10,1,12188730,619,-7.89,0.33,12,0.02,-644.00,15357.00,8520,20240401,-40.38,4495,20241209,13.01,5300,-4.15,20250108,4900,3.67,20250102,8520,-40.38,20240401,4495,13.01,20241209,0.06,N,041520,500,60 억,,130533,N,N,0,N,00,N +20250207,100434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5130,130,2,2.60,1172490,229,1.00,5050,5130,5050,6500,3500,5000,5120.04,1.07,0,0,5126,5062,5026,4962,4926,5045,4945,61,1500,500,3400,10,1,12188730,625,-7.97,0.33,12,0.00,-644.00,15357.00,8520,20240401,-39.79,4495,20241209,14.13,5300,-3.21,20250108,4900,4.69,20250102,8520,-39.79,20240401,4495,14.13,20241209,0.06,N,041520,500,60 억,,130533,N,N,0,N,00,N +20250207,090437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,6500,3500,5000,0.00,1.07,0,0,5126,5062,5026,4962,4926,5045,4945,61,1500,500,3400,10,1,12188730,609,-7.76,0.33,12,0.00,-644.00,15357.00,8520,20240401,-41.31,4495,20241209,11.23,5300,-5.66,20250108,4900,2.04,20250102,8520,-41.31,20240401,4495,11.23,20241209,0.06,N,041520,500,60 억,,130533,N,N,0,N,00,N 20250206,160426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,-10,5,-0.20,114886160,22855,194.81,5070,5090,4990,6510,3510,5010,5026.74,1.06,0,824,5130,5070,5040,4980,4950,5055,4965,61,1500,500,3400,10,1,12188730,609,-7.76,0.33,12,0.19,-644.00,15357.00,8520,20240401,-41.31,4495,20241209,11.23,5300,-5.66,20250108,4900,2.04,20250102,8520,-41.31,20240401,4495,11.23,20241209,0.06,N,041520,500,60 억,,129709,N,N,0,N,00,N 20250206,150427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5030,20,2,0.40,113177850,22514,191.90,5070,5090,4990,6510,3510,5010,5027.00,1.06,0,950,5130,5070,5040,4980,4950,5055,4965,61,1500,500,3400,10,1,12188730,613,-7.81,0.33,12,0.18,-644.00,15357.00,8520,20240401,-40.96,4495,20241209,11.90,5300,-5.09,20250108,4900,2.65,20250102,8520,-40.96,20240401,4495,11.90,20241209,0.06,N,041520,500,60 억,,129709,N,N,0,N,00,N 20250206,140429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5030,20,2,0.40,112038980,22287,189.97,5070,5090,4990,6510,3510,5010,5027.10,1.06,0,917,5130,5070,5040,4980,4950,5055,4965,61,1500,500,3400,10,1,12188730,613,-7.81,0.33,12,0.18,-644.00,15357.00,8520,20240401,-40.96,4495,20241209,11.90,5300,-5.09,20250108,4900,2.65,20250102,8520,-40.96,20240401,4495,11.90,20241209,0.06,N,041520,500,60 억,,129709,N,N,0,N,00,N diff --git a/041590/price/prices-20250201.csv b/041590/price/prices-20250201.csv index bad60cc94d7d..81d20f627459 100644 --- a/041590/price/prices-20250201.csv +++ b/041590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160435,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N +20250207,150437,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N +20250207,140435,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N +20250207,130436,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N +20250207,120435,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N +20250207,110434,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N +20250207,100435,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N +20250207,090438,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N 20250206,160426,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N 20250206,150427,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N 20250206,140429,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N diff --git a/041650/price/prices-20250201.csv b/041650/price/prices-20250201.csv index cfcc82a3f14d..7ef842dab0d1 100644 --- a/041650/price/prices-20250201.csv +++ b/041650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160436,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,10,2,0.35,75355575,26088,58.86,2890,2905,2870,3760,2030,2895,2888.51,1.61,0,109,2931,2912,2896,2877,2861,2912,2877,107,865,500,2140,5,1,21471450,624,4.44,0.29,12,0.12,655.00,10014.00,4690,20240401,-38.06,2665,20241210,9.01,3050,-4.75,20250120,2850,1.93,20250102,4690,-38.06,20240401,2665,9.01,20241210,1.49,N,041650,500,107 억,,345635,N,N,1,N,00,N +20250207,150437,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2895,0,3,0.00,72684780,25167,56.79,2890,2900,2870,3760,2030,2895,2888.10,1.61,0,56,2931,2912,2896,2877,2861,2912,2877,107,865,500,2140,5,1,21471450,622,4.42,0.29,12,0.12,655.00,10014.00,4690,20240401,-38.27,2665,20241210,8.63,3050,-5.08,20250120,2850,1.58,20250102,4690,-38.27,20240401,2665,8.63,20241210,1.49,N,041650,500,107 억,,345635,N,N,10,N,00,N +20250207,140436,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2885,-10,5,-0.35,46745035,16207,36.57,2890,2900,2870,3760,2030,2895,2884.25,1.61,0,-1171,2931,2912,2896,2877,2861,2912,2877,107,865,500,2140,5,1,21471450,619,4.40,0.29,12,0.08,655.00,10014.00,4690,20240401,-38.49,2665,20241210,8.26,3050,-5.41,20250120,2850,1.23,20250102,4690,-38.49,20240401,2665,8.26,20241210,1.49,N,041650,500,107 억,,345635,N,N,10,N,00,N +20250207,130436,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2875,-20,5,-0.69,40947550,14194,32.03,2890,2900,2870,3760,2030,2895,2884.85,1.61,0,-1171,2931,2912,2896,2877,2861,2912,2877,107,865,500,2140,5,1,21471450,617,4.39,0.29,12,0.07,655.00,10014.00,4690,20240401,-38.70,2665,20241210,7.88,3050,-5.74,20250120,2850,0.88,20250102,4690,-38.70,20240401,2665,7.88,20241210,1.49,N,041650,500,107 억,,345635,N,N,10,N,00,N +20250207,120435,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,-5,5,-0.17,33207230,11503,25.96,2890,2900,2870,3760,2030,2895,2886.83,1.61,0,-1036,2931,2912,2896,2877,2861,2912,2877,107,865,500,2140,5,1,21471450,621,4.41,0.29,12,0.05,655.00,10014.00,4690,20240401,-38.38,2665,20241210,8.44,3050,-5.25,20250120,2850,1.40,20250102,4690,-38.38,20240401,2665,8.44,20241210,1.49,N,041650,500,107 억,,345635,N,N,10,N,00,N +20250207,110434,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,-5,5,-0.17,31924070,11059,24.95,2890,2900,2870,3760,2030,2895,2886.70,1.61,0,-917,2931,2912,2896,2877,2861,2912,2877,107,865,500,2140,5,1,21471450,621,4.41,0.29,12,0.05,655.00,10014.00,4690,20240401,-38.38,2665,20241210,8.44,3050,-5.25,20250120,2850,1.40,20250102,4690,-38.38,20240401,2665,8.44,20241210,1.49,N,041650,500,107 억,,345635,N,N,10,N,00,N +20250207,100435,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2885,-10,5,-0.35,6391960,2218,5.00,2890,2900,2870,3760,2030,2895,2881.86,1.61,0,-207,2931,2912,2896,2877,2861,2912,2877,107,865,500,2140,5,1,21471450,619,4.40,0.29,12,0.01,655.00,10014.00,4690,20240401,-38.49,2665,20241210,8.26,3050,-5.41,20250120,2850,1.23,20250102,4690,-38.49,20240401,2665,8.26,20241210,1.49,N,041650,500,107 억,,345635,N,N,10,N,00,N +20250207,090438,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,-5,5,-0.17,86710,30,0.07,2890,2900,2890,3760,2030,2895,2890.33,1.61,0,-19,2931,2912,2896,2877,2861,2912,2877,107,865,500,2140,5,1,21471450,621,4.41,0.29,12,0.00,655.00,10014.00,4690,20240401,-38.38,2665,20241210,8.44,3050,-5.25,20250120,2850,1.40,20250102,4690,-38.38,20240401,2665,8.44,20241210,1.49,N,041650,500,107 억,,345635,N,N,10,N,00,N 20250206,160426,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2895,0,3,0.00,128064460,44318,104.38,2895,2915,2880,3760,2030,2895,2889.67,1.57,0,8551,2951,2922,2886,2857,2821,2937,2872,107,865,500,2140,5,1,21471450,622,4.42,0.29,12,0.21,655.00,10014.00,4690,20240401,-38.27,2665,20241210,8.63,3050,-5.08,20250120,2850,1.58,20250102,4690,-38.27,20240401,2665,8.63,20241210,1.46,N,041650,500,107 억,,337114,N,N,10,N,00,N 20250206,150428,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,-5,5,-0.17,119339195,41304,97.28,2895,2915,2880,3760,2030,2895,2889.29,1.57,0,8051,2951,2922,2886,2857,2821,2937,2872,107,865,500,2140,5,1,21471450,621,4.41,0.29,12,0.19,655.00,10014.00,4690,20240401,-38.38,2665,20241210,8.44,3050,-5.25,20250120,2850,1.40,20250102,4690,-38.38,20240401,2665,8.44,20241210,1.46,N,041650,500,107 억,,337114,N,N,6,N,00,N 20250206,140429,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,-5,5,-0.17,115958470,40135,94.52,2895,2915,2880,3760,2030,2895,2889.21,1.57,0,7918,2951,2922,2886,2857,2821,2937,2872,107,865,500,2140,5,1,21471450,621,4.41,0.29,12,0.19,655.00,10014.00,4690,20240401,-38.38,2665,20241210,8.44,3050,-5.25,20250120,2850,1.40,20250102,4690,-38.38,20240401,2665,8.44,20241210,1.46,N,041650,500,107 억,,337114,N,N,6,N,00,N diff --git a/041830/price/prices-20250201.csv b/041830/price/prices-20250201.csv index b424de02edfc..23d22603e0b4 100644 --- a/041830/price/prices-20250201.csv +++ b/041830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160436,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24150,-300,5,-1.23,1678852000,70674,395.95,24450,24600,22950,31750,17150,24450,23754.87,36.19,0,-4019,25016,24732,24316,24032,23616,24875,24175,68,7300,500,17600,50,1,13683782,3305,9.00,1.27,12,0.52,2684.00,19063.00,30700,20240401,-21.34,20700,20241210,16.67,25700,-6.03,20250131,22800,5.92,20250107,30700,-21.34,20240401,20700,16.67,20241210,0.45,N,041830,500,68 억,,4951588,N,N,8,N,00,N +20250207,150438,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24200,-250,5,-1.02,1583116800,66719,373.80,24450,24600,22950,31750,17150,24450,23728.13,36.19,0,-3484,25016,24732,24316,24032,23616,24875,24175,68,7300,500,17600,50,1,13683782,3311,9.02,1.27,12,0.49,2684.00,19063.00,30700,20240401,-21.17,20700,20241210,16.91,25700,-5.84,20250131,22800,6.14,20250107,30700,-21.17,20240401,20700,16.91,20241210,0.45,N,041830,500,68 억,,4951588,N,N,19,N,00,N +20250207,140436,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24150,-300,5,-1.23,1505349550,63503,355.78,24450,24600,22950,31750,17150,24450,23705.17,36.19,0,-3851,25016,24732,24316,24032,23616,24875,24175,68,7300,500,17600,50,1,13683782,3305,9.00,1.27,12,0.46,2684.00,19063.00,30700,20240401,-21.34,20700,20241210,16.67,25700,-6.03,20250131,22800,5.92,20250107,30700,-21.34,20240401,20700,16.67,20241210,0.45,N,041830,500,68 억,,4951588,N,N,19,N,00,N +20250207,130436,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24150,-300,5,-1.23,1387889400,58643,328.55,24450,24600,22950,31750,17150,24450,23666.75,36.19,0,-3696,25016,24732,24316,24032,23616,24875,24175,68,7300,500,17600,50,1,13683782,3305,9.00,1.27,12,0.43,2684.00,19063.00,30700,20240401,-21.34,20700,20241210,16.67,25700,-6.03,20250131,22800,5.92,20250107,30700,-21.34,20240401,20700,16.67,20241210,0.45,N,041830,500,68 억,,4951588,N,N,19,N,00,N +20250207,120436,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24100,-350,5,-1.43,1316134850,55675,311.92,24450,24600,22950,31750,17150,24450,23639.60,36.19,0,-4417,25016,24732,24316,24032,23616,24875,24175,68,7300,500,17600,50,1,13683782,3298,8.98,1.26,12,0.41,2684.00,19063.00,30700,20240401,-21.50,20700,20241210,16.43,25700,-6.23,20250131,22800,5.70,20250107,30700,-21.50,20240401,20700,16.43,20241210,0.45,N,041830,500,68 억,,4951588,N,N,19,N,00,N +20250207,110435,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23950,-500,5,-2.04,1181791300,50089,280.63,24450,24600,22950,31750,17150,24450,23593.83,36.19,0,-5481,25016,24732,24316,24032,23616,24875,24175,68,7300,500,17600,50,1,13683782,3277,8.92,1.26,12,0.37,2684.00,19063.00,30700,20240401,-21.99,20700,20241210,15.70,25700,-6.81,20250131,22800,5.04,20250107,30700,-21.99,20240401,20700,15.70,20241210,0.45,N,041830,500,68 억,,4951588,N,N,19,N,00,N +20250207,100435,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23250,-1200,5,-4.91,498851450,21133,118.40,24450,24600,23150,31750,17150,24450,23605.33,36.19,0,-3346,25016,24732,24316,24032,23616,24875,24175,68,7300,500,17600,50,1,13683782,3181,8.66,1.22,12,0.15,2684.00,19063.00,30700,20240401,-24.27,20700,20241210,12.32,25700,-9.53,20250131,22800,1.97,20250107,30700,-24.27,20240401,20700,12.32,20241210,0.45,N,041830,500,68 억,,4951588,N,N,19,N,00,N +20250207,090438,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24300,-150,5,-0.61,15674750,641,3.59,24450,24600,24300,31750,17150,24450,24453.59,36.19,0,18,25016,24732,24316,24032,23616,24875,24175,68,7300,500,17600,50,1,13683782,3325,9.05,1.27,12,0.00,2684.00,19063.00,30700,20240401,-20.85,20700,20241210,17.39,25700,-5.45,20250131,22800,6.58,20250107,30700,-20.85,20240401,20700,17.39,20241210,0.45,N,041830,500,68 억,,4951588,N,N,19,N,00,N 20250206,160427,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24450,500,2,2.09,431522150,17837,93.42,24050,24600,23900,31100,16800,23950,24192.52,36.12,0,3510,24516,24232,23916,23632,23316,24375,23775,68,7150,500,17240,50,1,13683782,3346,9.11,1.28,12,0.13,2684.00,19063.00,30700,20240401,-20.36,20700,20241210,18.12,25700,-4.86,20250131,22800,7.24,20250107,30700,-20.36,20240401,20700,18.12,20241210,0.42,N,041830,500,68 억,,4943260,N,N,19,N,00,N 20250206,150428,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24400,450,2,1.88,399895500,16542,86.63,24050,24600,23900,31100,16800,23950,24174.56,36.12,0,3117,24516,24232,23916,23632,23316,24375,23775,68,7150,500,17240,50,1,13683782,3339,9.09,1.28,12,0.12,2684.00,19063.00,30700,20240401,-20.52,20700,20241210,17.87,25700,-5.06,20250131,22800,7.02,20250107,30700,-20.52,20240401,20700,17.87,20241210,0.42,N,041830,500,68 억,,4943260,N,N,38,N,00,N 20250206,140430,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24200,250,2,1.04,307615750,12761,66.83,24050,24300,23900,31100,16800,23950,24105.93,36.12,0,1889,24516,24232,23916,23632,23316,24375,23775,68,7150,500,17240,50,1,13683782,3311,9.02,1.27,12,0.09,2684.00,19063.00,30700,20240401,-21.17,20700,20241210,16.91,25700,-5.84,20250131,22800,6.14,20250107,30700,-21.17,20240401,20700,16.91,20241210,0.42,N,041830,500,68 억,,4943260,N,N,38,N,00,N diff --git a/041910/price/prices-20250201.csv b/041910/price/prices-20250201.csv index 8debb78e611a..c9361a6623bd 100644 --- a/041910/price/prices-20250201.csv +++ b/041910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6220,-150,5,-2.35,189171510,30285,42.66,6350,6400,6130,8280,4460,6370,6246.38,1.22,0,-13451,6643,6506,6303,6166,5963,6575,6235,68,1910,500,3940,10,1,13501607,840,19.38,0.63,12,0.22,321.00,9876.00,12300,20240509,-49.43,4810,20241209,29.31,6440,-3.42,20250206,5300,17.36,20250102,12300,-49.43,20240509,4810,29.31,20241209,3.59,N,041910,500,67 억,,164255,N,N,0,N,00,N +20250207,150438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,-200,5,-3.14,175426140,28060,39.53,6350,6400,6160,8280,4460,6370,6251.82,1.22,0,-12634,6643,6506,6303,6166,5963,6575,6235,68,1910,500,3940,10,1,13501607,833,19.22,0.62,12,0.21,321.00,9876.00,12300,20240509,-49.84,4810,20241209,28.27,6440,-4.19,20250206,5300,16.42,20250102,12300,-49.84,20240509,4810,28.27,20241209,3.59,N,041910,500,67 억,,164255,N,N,0,N,00,N +20250207,140436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6210,-160,5,-2.51,151990630,24265,34.18,6350,6400,6170,8280,4460,6370,6263.78,1.22,0,-11129,6643,6506,6303,6166,5963,6575,6235,68,1910,500,3940,10,1,13501607,838,19.35,0.63,12,0.18,321.00,9876.00,12300,20240509,-49.51,4810,20241209,29.11,6440,-3.57,20250206,5300,17.17,20250102,12300,-49.51,20240509,4810,29.11,20241209,3.59,N,041910,500,67 억,,164255,N,N,0,N,00,N +20250207,130436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,-140,5,-2.20,139475820,22241,31.33,6350,6400,6190,8280,4460,6370,6271.11,1.22,0,-10751,6643,6506,6303,6166,5963,6575,6235,68,1910,500,3940,10,1,13501607,841,19.41,0.63,12,0.16,321.00,9876.00,12300,20240509,-49.35,4810,20241209,29.52,6440,-3.26,20250206,5300,17.55,20250102,12300,-49.35,20240509,4810,29.52,20241209,3.59,N,041910,500,67 억,,164255,N,N,0,N,00,N +20250207,120436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,-140,5,-2.20,120088830,19116,26.93,6350,6400,6210,8280,4460,6370,6282.11,1.22,0,-9599,6643,6506,6303,6166,5963,6575,6235,68,1910,500,3940,10,1,13501607,841,19.41,0.63,12,0.14,321.00,9876.00,12300,20240509,-49.35,4810,20241209,29.52,6440,-3.26,20250206,5300,17.55,20250102,12300,-49.35,20240509,4810,29.52,20241209,3.59,N,041910,500,67 억,,164255,N,N,0,N,00,N +20250207,110435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6240,-130,5,-2.04,98689190,15681,22.09,6350,6400,6240,8280,4460,6370,6293.55,1.22,0,-9170,6643,6506,6303,6166,5963,6575,6235,68,1910,500,3940,10,1,13501607,843,19.44,0.63,12,0.12,321.00,9876.00,12300,20240509,-49.27,4810,20241209,29.73,6440,-3.11,20250206,5300,17.74,20250102,12300,-49.27,20240509,4810,29.73,20241209,3.59,N,041910,500,67 억,,164255,N,N,0,N,00,N +20250207,100436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6350,-20,5,-0.31,58066910,9204,12.97,6350,6400,6240,8280,4460,6370,6308.88,1.22,0,-4912,6643,6506,6303,6166,5963,6575,6235,68,1910,500,3940,10,1,13501607,857,19.78,0.64,12,0.07,321.00,9876.00,12300,20240509,-48.37,4810,20241209,32.02,6440,-1.40,20250206,5300,19.81,20250102,12300,-48.37,20240509,4810,32.02,20241209,3.59,N,041910,500,67 억,,164255,N,N,0,N,00,N +20250207,090438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6250,-120,5,-1.88,7259410,1155,1.63,6350,6350,6250,8280,4460,6370,6285.20,1.22,0,-243,6643,6506,6303,6166,5963,6575,6235,68,1910,500,3940,10,1,13501607,844,19.47,0.63,12,0.01,321.00,9876.00,12300,20240509,-49.19,4810,20241209,29.94,6440,-2.95,20250206,5300,17.92,20250102,12300,-49.19,20240509,4810,29.94,20241209,3.59,N,041910,500,67 억,,164255,N,N,0,N,00,N 20250206,160427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6370,310,2,5.12,446470990,70705,79.60,6180,6440,6100,7870,4250,6060,6314.53,1.17,0,6127,6526,6292,6116,5882,5706,6410,6000,68,1810,500,3750,10,1,13501607,860,19.84,0.64,12,0.52,321.00,9876.00,12300,20240509,-48.21,4810,20241209,32.43,6440,-1.09,20250206,5300,20.19,20250102,12300,-48.21,20240509,4810,32.43,20241209,3.60,N,041910,500,67 억,,158261,N,N,0,N,00,N 20250206,150428,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6340,280,2,4.62,426152470,67514,76.00,6180,6440,6100,7870,4250,6060,6312.06,1.17,0,6461,6526,6292,6116,5882,5706,6410,6000,68,1810,500,3750,10,1,13501607,856,19.75,0.64,12,0.50,321.00,9876.00,12300,20240509,-48.46,4810,20241209,31.81,6440,-1.55,20250206,5300,19.62,20250102,12300,-48.46,20240509,4810,31.81,20241209,3.60,N,041910,500,67 억,,158261,N,N,0,N,00,N 20250206,140430,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6370,310,2,5.12,389806790,61783,69.55,6180,6440,6100,7870,4250,6060,6309.29,1.17,0,6931,6526,6292,6116,5882,5706,6410,6000,68,1810,500,3750,10,1,13501607,860,19.84,0.64,12,0.46,321.00,9876.00,12300,20240509,-48.21,4810,20241209,32.43,6440,-1.09,20250206,5300,20.19,20250102,12300,-48.21,20240509,4810,32.43,20241209,3.60,N,041910,500,67 억,,158261,N,N,0,N,00,N diff --git a/041920/price/prices-20250201.csv b/041920/price/prices-20250201.csv index a79bbe134d15..2f88c1317539 100644 --- a/041920/price/prices-20250201.csv +++ b/041920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160436,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4845,20,2,0.41,146891130,31032,426.79,4670,4845,4670,6270,3380,4825,4733.54,0.43,0,-918,4965,4895,4835,4765,4705,4865,4735,93,1445,500,3370,5,1,18598223,901,8.71,0.77,12,0.17,556.00,6303.00,7170,20240219,-32.43,3755,20241113,29.03,5180,-6.47,20250103,4495,7.79,20250203,7170,-32.43,20240219,3755,29.03,20241113,2.76,N,041920,500,92 억,,80505,N,N,0,N,00,N +20250207,150438,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4765,-60,5,-1.24,126450255,26776,368.26,4670,4820,4670,6270,3380,4825,4722.52,0.43,0,-940,4965,4895,4835,4765,4705,4865,4735,93,1445,500,3370,5,1,18598223,886,8.57,0.76,12,0.14,556.00,6303.00,7170,20240219,-33.54,3755,20241113,26.90,5180,-8.01,20250103,4495,6.01,20250203,7170,-33.54,20240219,3755,26.90,20241113,2.76,N,041920,500,92 억,,80505,N,N,0,N,00,N +20250207,140436,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4745,-80,5,-1.66,113045330,23959,329.51,4670,4815,4670,6270,3380,4825,4718.28,0.43,0,-49,4965,4895,4835,4765,4705,4865,4735,93,1445,500,3370,5,1,18598223,882,8.53,0.75,12,0.13,556.00,6303.00,7170,20240219,-33.82,3755,20241113,26.36,5180,-8.40,20250103,4495,5.56,20250203,7170,-33.82,20240219,3755,26.36,20241113,2.76,N,041920,500,92 억,,80505,N,N,0,N,00,N +20250207,130437,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4725,-100,5,-2.07,101185280,21447,294.97,4670,4815,4670,6270,3380,4825,4717.92,0.43,0,-188,4965,4895,4835,4765,4705,4865,4735,93,1445,500,3370,5,1,18598223,879,8.50,0.75,12,0.12,556.00,6303.00,7170,20240219,-34.10,3755,20241113,25.83,5180,-8.78,20250103,4495,5.12,20250203,7170,-34.10,20240219,3755,25.83,20241113,2.76,N,041920,500,92 억,,80505,N,N,0,N,00,N +20250207,120436,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4750,-75,5,-1.55,92845805,19681,270.68,4670,4815,4670,6270,3380,4825,4717.53,0.43,0,-216,4965,4895,4835,4765,4705,4865,4735,93,1445,500,3370,5,1,18598223,883,8.54,0.75,12,0.11,556.00,6303.00,7170,20240219,-33.75,3755,20241113,26.50,5180,-8.30,20250103,4495,5.67,20250203,7170,-33.75,20240219,3755,26.50,20241113,2.76,N,041920,500,92 억,,80505,N,N,0,N,00,N +20250207,110435,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4745,-80,5,-1.66,69642235,14785,203.34,4670,4815,4670,6270,3380,4825,4710.33,0.43,0,-2688,4965,4895,4835,4765,4705,4865,4735,93,1445,500,3370,5,1,18598223,882,8.53,0.75,12,0.08,556.00,6303.00,7170,20240219,-33.82,3755,20241113,26.36,5180,-8.40,20250103,4495,5.56,20250203,7170,-33.82,20240219,3755,26.36,20241113,2.76,N,041920,500,92 억,,80505,N,N,0,N,00,N +20250207,100436,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4715,-110,5,-2.28,50703800,10786,148.34,4670,4815,4670,6270,3380,4825,4700.89,0.43,0,-3080,4965,4895,4835,4765,4705,4865,4735,93,1445,500,3370,5,1,18598223,877,8.48,0.75,12,0.06,556.00,6303.00,7170,20240219,-34.24,3755,20241113,25.57,5180,-8.98,20250103,4495,4.89,20250203,7170,-34.24,20240219,3755,25.57,20241113,2.76,N,041920,500,92 억,,80505,N,N,0,N,00,N +20250207,090439,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4730,-95,5,-1.97,27282385,5814,79.96,4670,4815,4670,6270,3380,4825,4692.53,0.43,0,-2705,4965,4895,4835,4765,4705,4865,4735,93,1445,500,3370,5,1,18598223,880,8.51,0.75,12,0.03,556.00,6303.00,7170,20240219,-34.03,3755,20241113,25.97,5180,-8.69,20250103,4495,5.23,20250203,7170,-34.03,20240219,3755,25.97,20241113,2.76,N,041920,500,92 억,,80505,N,N,0,N,00,N 20250206,160427,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4825,-5,5,-0.10,34981945,7255,37.86,4855,4905,4775,6270,3385,4830,4821.77,0.44,0,-855,4966,4897,4811,4742,4656,4932,4777,93,1440,500,3380,5,1,18598223,897,8.68,0.77,12,0.04,556.00,6303.00,7170,20240219,-32.71,3755,20241113,28.50,5180,-6.85,20250103,4495,7.34,20250203,7170,-32.71,20240219,3755,28.50,20241113,2.78,N,041920,500,92 억,,81360,N,N,0,N,00,N 20250206,150428,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4790,-40,5,-0.83,31426100,6516,34.00,4855,4905,4775,6270,3385,4830,4822.91,0.44,0,-954,4966,4897,4811,4742,4656,4932,4777,93,1440,500,3380,5,1,18598223,891,8.62,0.76,12,0.04,556.00,6303.00,7170,20240219,-33.19,3755,20241113,27.56,5180,-7.53,20250103,4495,6.56,20250203,7170,-33.19,20240219,3755,27.56,20241113,2.78,N,041920,500,92 억,,81360,N,N,0,N,00,N 20250206,140430,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4825,-5,5,-0.10,26202005,5426,28.31,4855,4905,4775,6270,3385,4830,4828.97,0.44,0,-954,4966,4897,4811,4742,4656,4932,4777,93,1440,500,3380,5,1,18598223,897,8.68,0.77,12,0.03,556.00,6303.00,7170,20240219,-32.71,3755,20241113,28.50,5180,-6.85,20250103,4495,7.34,20250203,7170,-32.71,20240219,3755,28.50,20241113,2.78,N,041920,500,92 억,,81360,N,N,0,N,00,N diff --git a/041930/price/prices-20250201.csv b/041930/price/prices-20250201.csv index dfd09d89fcf3..7ae4f16f18fb 100644 --- a/041930/price/prices-20250201.csv +++ b/041930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5560,-30,5,-0.54,175376290,31619,168.95,5560,5640,5500,7260,3920,5590,5546.55,0.75,0,4703,5736,5662,5596,5522,5456,5630,5490,80,1670,500,3910,10,1,15800000,878,6.14,0.54,12,0.20,905.00,10261.00,9800,20240524,-43.27,4795,20241209,15.95,6050,-8.10,20250116,5240,6.11,20250102,9800,-43.27,20240524,4795,15.95,20241209,1.54,N,041930,500,80 억,,118030,N,N,4,N,00,N +20250207,150439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5580,-10,5,-0.18,174520030,31465,168.13,5560,5640,5500,7260,3920,5590,5546.48,0.75,0,4825,5736,5662,5596,5522,5456,5630,5490,80,1670,500,3910,10,1,15800000,882,6.17,0.54,12,0.20,905.00,10261.00,9800,20240524,-43.06,4795,20241209,16.37,6050,-7.77,20250116,5240,6.49,20250102,9800,-43.06,20240524,4795,16.37,20241209,1.54,N,041930,500,80 억,,118030,N,N,17,N,00,N +20250207,140437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5560,-30,5,-0.54,149305790,26927,143.88,5560,5640,5500,7260,3920,5590,5544.84,0.75,0,4015,5736,5662,5596,5522,5456,5630,5490,80,1670,500,3910,10,1,15800000,878,6.14,0.54,12,0.17,905.00,10261.00,9800,20240524,-43.27,4795,20241209,15.95,6050,-8.10,20250116,5240,6.11,20250102,9800,-43.27,20240524,4795,15.95,20241209,1.54,N,041930,500,80 억,,118030,N,N,17,N,00,N +20250207,130437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5540,-50,5,-0.89,132148630,23834,127.35,5560,5640,5500,7260,3920,5590,5544.54,0.75,0,3991,5736,5662,5596,5522,5456,5630,5490,80,1670,500,3910,10,1,15800000,875,6.12,0.54,12,0.15,905.00,10261.00,9800,20240524,-43.47,4795,20241209,15.54,6050,-8.43,20250116,5240,5.73,20250102,9800,-43.47,20240524,4795,15.54,20241209,1.54,N,041930,500,80 억,,118030,N,N,17,N,00,N +20250207,120437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5540,-50,5,-0.89,130698170,23572,125.95,5560,5640,5500,7260,3920,5590,5544.64,0.75,0,3993,5736,5662,5596,5522,5456,5630,5490,80,1670,500,3910,10,1,15800000,875,6.12,0.54,12,0.15,905.00,10261.00,9800,20240524,-43.47,4795,20241209,15.54,6050,-8.43,20250116,5240,5.73,20250102,9800,-43.47,20240524,4795,15.54,20241209,1.54,N,041930,500,80 억,,118030,N,N,17,N,00,N +20250207,110435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5540,-50,5,-0.89,115710530,20872,111.53,5560,5640,5500,7260,3920,5590,5543.82,0.75,0,4442,5736,5662,5596,5522,5456,5630,5490,80,1670,500,3910,10,1,15800000,875,6.12,0.54,12,0.13,905.00,10261.00,9800,20240524,-43.47,4795,20241209,15.54,6050,-8.43,20250116,5240,5.73,20250102,9800,-43.47,20240524,4795,15.54,20241209,1.54,N,041930,500,80 억,,118030,N,N,17,N,00,N +20250207,100436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5550,-40,5,-0.72,99807610,17998,96.17,5560,5640,5500,7260,3920,5590,5545.48,0.75,0,4599,5736,5662,5596,5522,5456,5630,5490,80,1670,500,3910,10,1,15800000,877,6.13,0.54,12,0.11,905.00,10261.00,9800,20240524,-43.37,4795,20241209,15.75,6050,-8.26,20250116,5240,5.92,20250102,9800,-43.37,20240524,4795,15.75,20241209,1.54,N,041930,500,80 억,,118030,N,N,17,N,00,N +20250207,090439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5570,-20,5,-0.36,5467070,983,5.25,5560,5570,5560,7260,3920,5590,5561.62,0.75,0,44,5736,5662,5596,5522,5456,5630,5490,80,1670,500,3910,10,1,15800000,880,6.15,0.54,12,0.01,905.00,10261.00,9800,20240524,-43.16,4795,20241209,16.16,6050,-7.93,20250116,5240,6.30,20250102,9800,-43.16,20240524,4795,16.16,20241209,1.54,N,041930,500,80 억,,118030,N,N,17,N,00,N 20250206,160427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5590,-10,5,-0.18,104723140,18715,69.83,5630,5670,5530,7280,3920,5600,5595.68,0.74,0,902,5746,5672,5636,5562,5526,5655,5545,80,1680,500,3920,10,1,15800000,883,6.18,0.54,12,0.12,905.00,10261.00,9800,20240524,-42.96,4795,20241209,16.58,6050,-7.60,20250116,5240,6.68,20250102,9800,-42.96,20240524,4795,16.58,20241209,1.55,N,041930,500,80 억,,117122,N,N,16,N,00,N 20250206,150429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5630,30,2,0.54,97560950,17434,65.05,5630,5670,5530,7280,3920,5600,5596.02,0.74,0,653,5746,5672,5636,5562,5526,5655,5545,80,1680,500,3920,10,1,15800000,890,6.22,0.55,12,0.11,905.00,10261.00,9800,20240524,-42.55,4795,20241209,17.41,6050,-6.94,20250116,5240,7.44,20250102,9800,-42.55,20240524,4795,17.41,20241209,1.55,N,041930,500,80 억,,117122,N,N,13,N,00,N 20250206,140430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5610,10,2,0.18,84344850,15069,56.23,5630,5670,5530,7280,3920,5600,5597.24,0.74,0,696,5746,5672,5636,5562,5526,5655,5545,80,1680,500,3920,10,1,15800000,886,6.20,0.55,12,0.10,905.00,10261.00,9800,20240524,-42.76,4795,20241209,17.00,6050,-7.27,20250116,5240,7.06,20250102,9800,-42.76,20240524,4795,17.00,20241209,1.55,N,041930,500,80 억,,117122,N,N,13,N,00,N diff --git a/041960/price/prices-20250201.csv b/041960/price/prices-20250201.csv index 8e049a8ce8ea..d856d6994889 100644 --- a/041960/price/prices-20250201.csv +++ b/041960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3930,0,3,0.00,228940935,58425,80.05,3930,3955,3900,5100,2755,3930,3918.53,4.45,0,-1668,4000,3965,3910,3875,3820,3982,3892,71,1170,100,2900,5,1,70622233,2775,-70.18,4.75,12,0.08,-56.00,827.00,4940,20240327,-20.45,3610,20240805,8.86,3955,-0.63,20250207,3755,4.66,20250114,4940,-20.45,20240327,3610,8.86,20240805,0.11,N,041960,100,70 억,,3144583,N,N,0,N,00,N +20250207,150439,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3915,-15,5,-0.38,204409010,52174,71.49,3930,3955,3900,5100,2755,3930,3917.83,4.45,0,1151,4000,3965,3910,3875,3820,3982,3892,71,1170,100,2900,5,1,70622233,2765,-69.91,4.73,12,0.07,-56.00,827.00,4940,20240327,-20.75,3610,20240805,8.45,3955,-1.01,20250207,3755,4.26,20250114,4940,-20.75,20240327,3610,8.45,20240805,0.11,N,041960,100,70 억,,3144583,N,N,0,N,00,N +20250207,140437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3920,-10,5,-0.25,200634455,51209,70.17,3930,3955,3900,5100,2755,3930,3917.95,4.45,0,1183,4000,3965,3910,3875,3820,3982,3892,71,1170,100,2900,5,1,70622233,2768,-70.00,4.74,12,0.07,-56.00,827.00,4940,20240327,-20.65,3610,20240805,8.59,3955,-0.88,20250207,3755,4.39,20250114,4940,-20.65,20240327,3610,8.59,20240805,0.11,N,041960,100,70 억,,3144583,N,N,0,N,00,N +20250207,130437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3935,5,2,0.13,171810815,43846,60.08,3930,3955,3900,5100,2755,3930,3918.51,4.45,0,-925,4000,3965,3910,3875,3820,3982,3892,71,1170,100,2900,5,1,70622233,2779,-70.27,4.76,12,0.06,-56.00,827.00,4940,20240327,-20.34,3610,20240805,9.00,3955,-0.51,20250207,3755,4.79,20250114,4940,-20.34,20240327,3610,9.00,20240805,0.11,N,041960,100,70 억,,3144583,N,N,0,N,00,N +20250207,120437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3925,-5,5,-0.13,142114875,36274,49.70,3930,3955,3900,5100,2755,3930,3917.82,4.45,0,-6430,4000,3965,3910,3875,3820,3982,3892,71,1170,100,2900,5,1,70622233,2772,-70.09,4.75,12,0.05,-56.00,827.00,4940,20240327,-20.55,3610,20240805,8.73,3955,-0.76,20250207,3755,4.53,20250114,4940,-20.55,20240327,3610,8.73,20240805,0.11,N,041960,100,70 억,,3144583,N,N,0,N,00,N +20250207,110436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3920,-10,5,-0.25,131738685,33631,46.08,3930,3955,3900,5100,2755,3930,3917.18,4.45,0,-7888,4000,3965,3910,3875,3820,3982,3892,71,1170,100,2900,5,1,70622233,2768,-70.00,4.74,12,0.05,-56.00,827.00,4940,20240327,-20.65,3610,20240805,8.59,3955,-0.88,20250207,3755,4.39,20250114,4940,-20.65,20240327,3610,8.59,20240805,0.11,N,041960,100,70 억,,3144583,N,N,0,N,00,N +20250207,100436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3910,-20,5,-0.51,77480720,19737,27.04,3930,3955,3900,5100,2755,3930,3925.66,4.45,0,-10243,4000,3965,3910,3875,3820,3982,3892,71,1170,100,2900,5,1,70622233,2761,-69.82,4.73,12,0.03,-56.00,827.00,4940,20240327,-20.85,3610,20240805,8.31,3955,-1.14,20250207,3755,4.13,20250114,4940,-20.85,20240327,3610,8.31,20240805,0.11,N,041960,100,70 억,,3144583,N,N,0,N,00,N +20250207,090439,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3950,20,2,0.51,43351320,11033,15.12,3930,3955,3900,5100,2755,3930,3929.24,4.45,0,-5510,4000,3965,3910,3875,3820,3982,3892,71,1170,100,2900,5,1,70622233,2790,-70.54,4.78,12,0.02,-56.00,827.00,4940,20240327,-20.04,3610,20240805,9.42,3955,-0.13,20250207,3755,5.19,20250114,4940,-20.04,20240327,3610,9.42,20240805,0.11,N,041960,100,70 억,,3144583,N,N,0,N,00,N 20250206,160427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3930,50,2,1.29,285535225,72982,197.23,3855,3945,3855,5040,2720,3880,3912.33,4.37,0,29758,3940,3910,3880,3850,3820,3925,3865,71,1160,100,2870,5,1,70622233,2775,-70.18,4.75,12,0.10,-56.00,827.00,4940,20240327,-20.45,3610,20240805,8.86,3945,-0.38,20250206,3755,4.66,20250114,4940,-20.45,20240327,3610,8.86,20240805,0.11,N,041960,100,70 억,,3086584,N,N,37,N,00,N 20250206,150429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3925,45,2,1.16,275966720,70546,190.65,3855,3945,3855,5040,2720,3880,3911.87,4.37,0,29679,3940,3910,3880,3850,3820,3925,3865,71,1160,100,2870,5,1,70622233,2772,-70.09,4.75,12,0.10,-56.00,827.00,4940,20240327,-20.55,3610,20240805,8.73,3945,-0.51,20250206,3755,4.53,20250114,4940,-20.55,20240327,3610,8.73,20240805,0.11,N,041960,100,70 억,,3086584,N,N,37,N,00,N 20250206,140431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3925,45,2,1.16,257203200,65762,177.72,3855,3945,3855,5040,2720,3880,3911.12,4.37,0,28280,3940,3910,3880,3850,3820,3925,3865,71,1160,100,2870,5,1,70622233,2772,-70.09,4.75,12,0.09,-56.00,827.00,4940,20240327,-20.55,3610,20240805,8.73,3945,-0.51,20250206,3755,4.53,20250114,4940,-20.55,20240327,3610,8.73,20240805,0.11,N,041960,100,70 억,,3086584,N,N,37,N,00,N diff --git a/042000/price/prices-20250201.csv b/042000/price/prices-20250201.csv index b2b3570980cb..3952fb3a73ad 100644 --- a/042000/price/prices-20250201.csv +++ b/042000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160437,55,40.00,KSQ150,신고가,IT 서비스,N,N,N,Y,40,N,57100,800,2,1.42,55123926600,969101,110.17,55600,58300,54700,73100,39500,56300,56881.62,25.54,0,7911,58566,57432,55966,54832,53366,56700,54100,121,16800,500,40530,100,1,24253054,13848,133.10,7.46,12,4.00,429.00,7659.00,58300,20250207,-2.06,14660,20240426,289.50,58300,-2.06,20250207,33600,69.94,20250102,58300,-2.06,20250207,14660,289.50,20240426,3.13,N,042000,500,121 억,,6194217,N,N,1517,N,00,N +20250207,150439,55,40.00,KSQ150,신고가,IT 서비스,N,N,N,Y,40,N,57400,1100,2,1.95,52044943300,915221,104.04,55600,58300,54700,73100,39500,56300,56866.32,25.54,0,5790,58566,57432,55966,54832,53366,56700,54100,121,16800,500,40530,100,1,24253054,13921,133.80,7.49,12,3.77,429.00,7659.00,58300,20250207,-1.54,14660,20240426,291.54,58300,-1.54,20250207,33600,70.83,20250102,58300,-1.54,20250207,14660,291.54,20240426,3.13,N,042000,500,121 억,,6194217,N,N,1858,N,00,N +20250207,140437,55,40.00,KSQ150,신고가,IT 서비스,N,N,N,Y,40,N,58200,1900,2,3.37,46433438600,817822,92.97,55600,58300,54700,73100,39500,56300,56777.27,25.54,0,10661,58566,57432,55966,54832,53366,56700,54100,121,16800,500,40530,100,1,24253054,14115,135.66,7.60,12,3.37,429.00,7659.00,58300,20250207,-0.17,14660,20240426,297.00,58300,-0.17,20250207,33600,73.21,20250102,58300,-0.17,20250207,14660,297.00,20240426,3.13,N,042000,500,121 억,,6194217,N,N,1858,N,00,N +20250207,130437,55,40.00,KSQ150,신고가,IT 서비스,N,N,N,Y,40,N,57100,800,2,1.42,35881147100,635412,72.23,55600,57900,54700,73100,39500,56300,56469.25,25.54,0,5703,58566,57432,55966,54832,53366,56700,54100,121,16800,500,40530,100,1,24253054,13848,133.10,7.46,12,2.62,429.00,7659.00,57900,20250207,-1.38,14660,20240426,289.50,57900,-1.38,20250207,33600,69.94,20250102,57900,-1.38,20250207,14660,289.50,20240426,3.13,N,042000,500,121 억,,6194217,N,N,1858,N,00,N +20250207,120437,55,40.00,KSQ150,신고가,IT 서비스,N,N,N,Y,40,N,56800,500,2,0.89,29307347600,520756,59.20,55600,57900,54700,73100,39500,56300,56278.44,25.54,0,-2776,58566,57432,55966,54832,53366,56700,54100,121,16800,500,40530,100,1,24253054,13776,132.40,7.42,12,2.15,429.00,7659.00,57900,20250207,-1.90,14660,20240426,287.45,57900,-1.90,20250207,33600,69.05,20250102,57900,-1.90,20250207,14660,287.45,20240426,3.13,N,042000,500,121 억,,6194217,N,N,1858,N,00,N +20250207,110436,55,40.00,KSQ150,신고가,IT 서비스,N,N,N,Y,40,N,56200,-100,5,-0.18,27098827800,481695,54.76,55600,57900,54700,73100,39500,56300,56257.18,25.54,0,-14226,58566,57432,55966,54832,53366,56700,54100,121,16800,500,40530,100,1,24253054,13630,131.00,7.34,12,1.99,429.00,7659.00,57900,20250207,-2.94,14660,20240426,283.36,57900,-2.94,20250207,33600,67.26,20250102,57900,-2.94,20250207,14660,283.36,20240426,3.13,N,042000,500,121 억,,6194217,N,N,1858,N,00,N +20250207,100437,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,55800,-500,5,-0.89,11672814200,210377,23.92,55600,56600,54700,73100,39500,56300,55483.12,25.54,0,11775,58566,57432,55966,54832,53366,56700,54100,121,16800,500,40530,100,1,24253054,13533,130.07,7.29,12,0.87,429.00,7659.00,57100,20250206,-2.28,14660,20240426,280.63,57100,-2.28,20250206,33600,66.07,20250102,57100,-2.28,20250206,14660,280.63,20240426,3.13,N,042000,500,121 억,,6194217,N,N,1858,N,00,N +20250207,090439,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,55000,-1300,5,-2.31,3018717200,54462,6.19,55600,56500,54700,73100,39500,56300,55419.20,25.54,0,-4848,58566,57432,55966,54832,53366,56700,54100,121,16800,500,40530,100,1,24253054,13339,128.21,7.18,12,0.22,429.00,7659.00,57100,20250206,-3.68,14660,20240426,275.17,57100,-3.68,20250206,33600,63.69,20250102,57100,-3.68,20250206,14660,275.17,20240426,3.13,N,042000,500,121 억,,6194217,N,N,1858,N,00,N 20250206,160428,55,40.00,KSQ150,신고가,IT 서비스,N,N,N,Y,40,N,56300,100,2,0.18,48756644400,874463,65.70,56500,57100,54500,73000,39400,56200,55755.27,25.15,0,91916,58466,57332,55566,54432,52666,57900,55000,121,16800,500,40460,100,1,24253054,13654,131.24,7.35,12,3.61,429.00,7659.00,57100,20250206,-1.40,14660,20240426,284.04,57100,-1.40,20250206,33600,67.56,20250102,57100,-1.40,20250206,14660,284.04,20240426,3.33,N,042000,500,121 억,,6099388,N,N,1858,N,00,N 20250206,150429,55,40.00,KSQ150,신고가,IT 서비스,N,N,N,Y,40,N,56200,0,3,0.00,46038883700,826140,62.07,56500,57100,54500,73000,39400,56200,55727.69,25.15,0,80940,58466,57332,55566,54432,52666,57900,55000,121,16800,500,40460,100,1,24253054,13630,131.00,7.34,12,3.41,429.00,7659.00,57100,20250206,-1.58,14660,20240426,283.36,57100,-1.58,20250206,33600,67.26,20250102,57100,-1.58,20250206,14660,283.36,20240426,3.33,N,042000,500,121 억,,6099388,N,N,919,N,00,N 20250206,140431,55,40.00,KSQ150,신고가,IT 서비스,N,N,N,Y,40,N,56500,300,2,0.53,41420889500,744103,55.90,56500,57100,54500,73000,39400,56200,55665.51,25.15,0,76220,58466,57332,55566,54432,52666,57900,55000,121,16800,500,40460,100,1,24253054,13703,131.70,7.38,12,3.07,429.00,7659.00,57100,20250206,-1.05,14660,20240426,285.40,57100,-1.05,20250206,33600,68.15,20250102,57100,-1.05,20250206,14660,285.40,20240426,3.33,N,042000,500,121 억,,6099388,N,N,919,N,00,N diff --git a/042040/price/prices-20250201.csv b/042040/price/prices-20250201.csv index b142164f1e60..5832db48b18f 100644 --- a/042040/price/prices-20250201.csv +++ b/042040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,241,-6,5,-2.43,58980396,242259,168.84,252,252,241,321,173,247,243.46,0.39,0,-15915,253,249,246,242,239,252,245,194,74,100,170,1,1,194004890,468,8.31,0.39,12,0.12,29.00,618.00,459,20240315,-47.49,220,20241209,9.55,297,-18.86,20250106,241,0.00,20250207,459,-47.49,20240315,220,9.55,20241209,0.01,N,042040,100,194 억,,757044,N,N,0,N,00,N +20250207,150439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,243,-4,5,-1.62,46571368,190801,132.97,252,252,241,321,173,247,244.08,0.39,0,-9359,253,249,246,242,239,252,245,194,74,100,170,1,1,194004890,471,8.38,0.39,12,0.10,29.00,618.00,459,20240315,-47.06,220,20241209,10.45,297,-18.18,20250106,241,0.83,20250207,459,-47.06,20240315,220,10.45,20241209,0.01,N,042040,100,194 억,,757044,N,N,0,N,00,N +20250207,140437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,244,-3,5,-1.21,38093099,155855,108.62,252,252,243,321,173,247,244.41,0.39,0,-4438,253,249,246,242,239,252,245,194,74,100,170,1,1,194004890,473,8.41,0.39,12,0.08,29.00,618.00,459,20240315,-46.84,220,20241209,10.91,297,-17.85,20250106,241,1.24,20250204,459,-46.84,20240315,220,10.91,20241209,0.01,N,042040,100,194 억,,757044,N,N,0,N,00,N +20250207,130438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,243,-4,5,-1.62,24911109,101818,70.96,252,252,243,321,173,247,244.66,0.39,0,-4322,253,249,246,242,239,252,245,194,74,100,170,1,1,194004890,471,8.38,0.39,12,0.05,29.00,618.00,459,20240315,-47.06,220,20241209,10.45,297,-18.18,20250106,241,0.83,20250204,459,-47.06,20240315,220,10.45,20241209,0.01,N,042040,100,194 억,,757044,N,N,0,N,00,N +20250207,120437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,246,-1,5,-0.40,19038250,77715,54.16,252,252,243,321,173,247,244.98,0.39,0,-1837,253,249,246,242,239,252,245,194,74,100,170,1,1,194004890,477,8.48,0.40,12,0.04,29.00,618.00,459,20240315,-46.41,220,20241209,11.82,297,-17.17,20250106,241,2.07,20250204,459,-46.41,20240315,220,11.82,20241209,0.01,N,042040,100,194 억,,757044,N,N,0,N,00,N +20250207,110436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,243,-4,5,-1.62,17318206,70693,49.27,252,252,243,321,173,247,244.98,0.39,0,330,253,249,246,242,239,252,245,194,74,100,170,1,1,194004890,471,8.38,0.39,12,0.04,29.00,618.00,459,20240315,-47.06,220,20241209,10.45,297,-18.18,20250106,241,0.83,20250204,459,-47.06,20240315,220,10.45,20241209,0.01,N,042040,100,194 억,,757044,N,N,0,N,00,N +20250207,100437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,245,-2,5,-0.81,11765126,47879,33.37,252,252,243,321,173,247,245.73,0.39,0,1750,253,249,246,242,239,252,245,194,74,100,170,1,1,194004890,475,8.45,0.40,12,0.02,29.00,618.00,459,20240315,-46.62,220,20241209,11.36,297,-17.51,20250106,241,1.66,20250204,459,-46.62,20240315,220,11.36,20241209,0.01,N,042040,100,194 억,,757044,N,N,0,N,00,N +20250207,090440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,247,0,3,0.00,1911812,7619,5.31,252,252,247,321,173,247,250.93,0.39,0,-2738,253,249,246,242,239,252,245,194,74,100,170,1,1,194004890,479,8.52,0.40,12,0.00,29.00,618.00,459,20240315,-46.19,220,20241209,12.27,297,-16.84,20250106,241,2.49,20250204,459,-46.19,20240315,220,12.27,20241209,0.01,N,042040,100,194 억,,757044,N,N,0,N,00,N 20250206,160428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,247,4,2,1.65,35154093,143473,67.12,243,250,243,315,171,243,245.01,0.40,0,-21941,247,245,244,242,241,244,241,194,72,100,170,1,1,194004890,479,8.52,0.40,12,0.07,29.00,618.00,459,20240315,-46.19,220,20241209,12.27,297,-16.84,20250106,241,2.49,20250204,459,-46.19,20240315,220,12.27,20241209,0.01,N,042040,100,194 억,,778985,N,N,0,N,00,N 20250206,150429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,247,4,2,1.65,28528905,116619,54.56,243,250,243,315,171,243,244.63,0.40,0,-21969,247,245,244,242,241,244,241,194,72,100,170,1,1,194004890,479,8.52,0.40,12,0.06,29.00,618.00,459,20240315,-46.19,220,20241209,12.27,297,-16.84,20250106,241,2.49,20250204,459,-46.19,20240315,220,12.27,20241209,0.01,N,042040,100,194 억,,778985,N,N,0,N,00,N 20250206,140431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,245,2,2,0.82,24063647,98409,46.04,243,250,243,315,171,243,244.53,0.40,0,-18086,247,245,244,242,241,244,241,194,72,100,170,1,1,194004890,475,8.45,0.40,12,0.05,29.00,618.00,459,20240315,-46.62,220,20241209,11.36,297,-17.51,20250106,241,1.66,20250204,459,-46.62,20240315,220,11.36,20241209,0.01,N,042040,100,194 억,,778985,N,N,0,N,00,N diff --git a/042110/price/prices-20250201.csv b/042110/price/prices-20250201.csv index 63924c60e4df..121a10c0f8ad 100644 --- a/042110/price/prices-20250201.csv +++ b/042110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1410,-10,5,-0.70,66588442,47253,45.78,1419,1419,1398,1846,994,1420,1409.19,52.40,0,-9492,1444,1431,1412,1399,1380,1438,1406,242,426,500,1050,1,1,48329564,681,14.10,0.56,12,0.10,100.00,2515.00,1774,20240125,-20.52,1210,20240805,16.53,1454,-3.03,20250107,1350,4.44,20250203,1760,-19.89,20240207,1210,16.53,20240805,1.68,N,042110,500,241 억,,25324594,N,N,0,N,00,N +20250207,150440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1411,-9,5,-0.63,56908923,40389,39.13,1419,1419,1398,1846,994,1420,1409.02,52.40,0,-9420,1444,1431,1412,1399,1380,1438,1406,242,426,500,1050,1,1,48329564,682,14.11,0.56,12,0.08,100.00,2515.00,1774,20240125,-20.46,1210,20240805,16.61,1454,-2.96,20250107,1350,4.52,20250203,1760,-19.83,20240207,1210,16.61,20240805,1.68,N,042110,500,241 억,,25324594,N,N,0,N,00,N +20250207,140438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1411,-9,5,-0.63,54477355,38665,37.46,1419,1419,1398,1846,994,1420,1408.96,52.40,0,-9380,1444,1431,1412,1399,1380,1438,1406,242,426,500,1050,1,1,48329564,682,14.11,0.56,12,0.08,100.00,2515.00,1774,20240125,-20.46,1210,20240805,16.61,1454,-2.96,20250107,1350,4.52,20250203,1760,-19.83,20240207,1210,16.61,20240805,1.68,N,042110,500,241 억,,25324594,N,N,0,N,00,N +20250207,130438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1411,-9,5,-0.63,43568655,30923,29.96,1419,1419,1398,1846,994,1420,1408.94,52.40,0,-7899,1444,1431,1412,1399,1380,1438,1406,242,426,500,1050,1,1,48329564,682,14.11,0.56,12,0.06,100.00,2515.00,1774,20240125,-20.46,1210,20240805,16.61,1454,-2.96,20250107,1350,4.52,20250203,1760,-19.83,20240207,1210,16.61,20240805,1.68,N,042110,500,241 억,,25324594,N,N,0,N,00,N +20250207,120438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1412,-8,5,-0.56,24230208,17209,16.67,1419,1419,1398,1846,994,1420,1408.00,52.40,0,-5020,1444,1431,1412,1399,1380,1438,1406,242,426,500,1050,1,1,48329564,682,14.12,0.56,12,0.04,100.00,2515.00,1774,20240125,-20.41,1210,20240805,16.69,1454,-2.89,20250107,1350,4.59,20250203,1760,-19.77,20240207,1210,16.69,20240805,1.68,N,042110,500,241 억,,25324594,N,N,0,N,00,N +20250207,110437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1412,-8,5,-0.56,24192102,17182,16.65,1419,1419,1398,1846,994,1420,1407.99,52.40,0,-5002,1444,1431,1412,1399,1380,1438,1406,242,426,500,1050,1,1,48329564,682,14.12,0.56,12,0.04,100.00,2515.00,1774,20240125,-20.41,1210,20240805,16.69,1454,-2.89,20250107,1350,4.59,20250203,1760,-19.77,20240207,1210,16.69,20240805,1.68,N,042110,500,241 억,,25324594,N,N,0,N,00,N +20250207,100437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1412,-8,5,-0.56,23200878,16480,15.97,1419,1419,1398,1846,994,1420,1407.82,52.40,0,-5002,1444,1431,1412,1399,1380,1438,1406,242,426,500,1050,1,1,48329564,682,14.12,0.56,12,0.03,100.00,2515.00,1774,20240125,-20.41,1210,20240805,16.69,1454,-2.89,20250107,1350,4.59,20250203,1760,-19.77,20240207,1210,16.69,20240805,1.68,N,042110,500,241 억,,25324594,N,N,0,N,00,N +20250207,090440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1415,-5,5,-0.35,585971,413,0.40,1419,1419,1415,1846,994,1420,1418.82,52.40,0,-60,1444,1431,1412,1399,1380,1438,1406,242,426,500,1050,1,1,48329564,684,14.15,0.56,12,0.00,100.00,2515.00,1774,20240125,-20.24,1210,20240805,16.94,1454,-2.68,20250107,1350,4.81,20250203,1760,-19.60,20240207,1210,16.94,20240805,1.68,N,042110,500,241 억,,25324594,N,N,0,N,00,N 20250206,160428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1420,7,2,0.50,143793077,102486,669.19,1413,1425,1393,1836,990,1413,1403.05,52.38,0,7790,1427,1419,1414,1406,1401,1417,1404,242,423,500,1040,1,1,48329564,686,14.20,0.56,12,0.21,100.00,2515.00,1779,20240124,-20.18,1210,20240805,17.36,1454,-2.34,20250107,1350,5.19,20250203,1767,-19.64,20240206,1210,17.36,20240805,1.69,N,042110,500,241 억,,25316804,N,N,0,N,00,N 20250206,150430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1403,-10,5,-0.71,111298569,79477,518.95,1413,1420,1393,1836,990,1413,1400.39,52.38,0,9508,1427,1419,1414,1406,1401,1417,1404,242,423,500,1040,1,1,48329564,678,14.03,0.56,12,0.16,100.00,2515.00,1779,20240124,-21.14,1210,20240805,15.95,1454,-3.51,20250107,1350,3.93,20250203,1767,-20.60,20240206,1210,15.95,20240805,1.69,N,042110,500,241 억,,25316804,N,N,0,N,00,N 20250206,140431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1410,-3,5,-0.21,94563805,67549,441.06,1413,1420,1393,1836,990,1413,1399.93,52.38,0,8293,1427,1419,1414,1406,1401,1417,1404,242,423,500,1040,1,1,48329564,681,14.10,0.56,12,0.14,100.00,2515.00,1779,20240124,-20.74,1210,20240805,16.53,1454,-3.03,20250107,1350,4.44,20250203,1767,-20.20,20240206,1210,16.53,20240805,1.69,N,042110,500,241 억,,25316804,N,N,0,N,00,N diff --git a/042370/price/prices-20250201.csv b/042370/price/prices-20250201.csv index bcbe3eccd094..98b383a3a3ad 100644 --- a/042370/price/prices-20250201.csv +++ b/042370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160438,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7680,-80,5,-1.03,1220623070,157831,53.11,7760,7850,7660,10080,5440,7760,7733.82,3.67,0,-16623,8066,7912,7816,7662,7566,7990,7740,131,2320,500,5740,10,1,26200025,2012,-247.74,0.94,12,0.60,-31.00,8162.00,13240,20240513,-41.99,6000,20241209,28.00,8590,-10.59,20250113,6730,14.12,20250102,13240,-41.99,20240513,6000,28.00,20241209,3.49,N,042370,500,131 억,,960905,N,N,312,N,00,N +20250207,150440,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7700,-60,5,-0.77,1133041200,146434,49.28,7760,7850,7660,10080,5440,7760,7737.55,3.67,0,-16423,8066,7912,7816,7662,7566,7990,7740,131,2320,500,5740,10,1,26200025,2017,-248.39,0.94,12,0.56,-31.00,8162.00,13240,20240513,-41.84,6000,20241209,28.33,8590,-10.36,20250113,6730,14.41,20250102,13240,-41.84,20240513,6000,28.33,20241209,3.49,N,042370,500,131 억,,960905,N,N,1059,N,00,N +20250207,140438,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7750,-10,5,-0.13,1004776940,129791,43.68,7760,7850,7660,10080,5440,7760,7741.49,3.67,0,-11050,8066,7912,7816,7662,7566,7990,7740,131,2320,500,5740,10,1,26200025,2031,-250.00,0.95,12,0.50,-31.00,8162.00,13240,20240513,-41.47,6000,20241209,29.17,8590,-9.78,20250113,6730,15.16,20250102,13240,-41.47,20240513,6000,29.17,20241209,3.49,N,042370,500,131 억,,960905,N,N,1059,N,00,N +20250207,130438,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7760,0,3,0.00,859010480,110877,37.31,7760,7850,7660,10080,5440,7760,7747.41,3.67,0,-11525,8066,7912,7816,7662,7566,7990,7740,131,2320,500,5740,10,1,26200025,2033,-250.32,0.95,12,0.42,-31.00,8162.00,13240,20240513,-41.39,6000,20241209,29.33,8590,-9.66,20250113,6730,15.30,20250102,13240,-41.39,20240513,6000,29.33,20241209,3.49,N,042370,500,131 억,,960905,N,N,1059,N,00,N +20250207,120438,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7810,50,2,0.64,768032080,99153,33.37,7760,7850,7660,10080,5440,7760,7745.92,3.67,0,-9514,8066,7912,7816,7662,7566,7990,7740,131,2320,500,5740,10,1,26200025,2046,-251.94,0.96,12,0.38,-31.00,8162.00,13240,20240513,-41.01,6000,20241209,30.17,8590,-9.08,20250113,6730,16.05,20250102,13240,-41.01,20240513,6000,30.17,20241209,3.49,N,042370,500,131 억,,960905,N,N,1059,N,00,N +20250207,110437,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7760,0,3,0.00,652636460,84336,28.38,7760,7850,7660,10080,5440,7760,7738.51,3.67,0,-7910,8066,7912,7816,7662,7566,7990,7740,131,2320,500,5740,10,1,26200025,2033,-250.32,0.95,12,0.32,-31.00,8162.00,13240,20240513,-41.39,6000,20241209,29.33,8590,-9.66,20250113,6730,15.30,20250102,13240,-41.39,20240513,6000,29.33,20241209,3.49,N,042370,500,131 억,,960905,N,N,1059,N,00,N +20250207,100437,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7710,-50,5,-0.64,476915600,61641,20.74,7760,7850,7660,10080,5440,7760,7736.97,3.67,0,-11056,8066,7912,7816,7662,7566,7990,7740,131,2320,500,5740,10,1,26200025,2020,-248.71,0.94,12,0.24,-31.00,8162.00,13240,20240513,-41.77,6000,20241209,28.50,8590,-10.24,20250113,6730,14.56,20250102,13240,-41.77,20240513,6000,28.50,20241209,3.49,N,042370,500,131 억,,960905,N,N,1059,N,00,N +20250207,090440,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7750,-10,5,-0.13,111544930,14367,4.83,7760,7800,7730,10080,5440,7760,7763.98,3.67,0,-2035,8066,7912,7816,7662,7566,7990,7740,131,2320,500,5740,10,1,26200025,2031,-250.00,0.95,12,0.05,-31.00,8162.00,13240,20240513,-41.47,6000,20241209,29.17,8590,-9.78,20250113,6730,15.16,20250102,13240,-41.47,20240513,6000,29.17,20241209,3.49,N,042370,500,131 억,,960905,N,N,1059,N,00,N 20250206,160428,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7760,150,2,1.97,2321387020,295348,336.72,7720,7970,7720,9890,5330,7610,7859.86,3.69,0,-5437,7763,7686,7613,7536,7463,7650,7500,131,2280,500,5630,10,1,26200025,2033,-250.32,0.95,12,1.13,-31.00,8162.00,13240,20240513,-41.39,6000,20241209,29.33,8590,-9.66,20250113,6730,15.30,20250102,13240,-41.39,20240513,6000,29.33,20241209,3.57,N,042370,500,131 억,,966342,N,N,1059,N,00,N 20250206,150430,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7800,190,2,2.50,2226907380,283183,322.86,7720,7970,7720,9890,5330,7610,7863.85,3.69,0,-4237,7763,7686,7613,7536,7463,7650,7500,131,2280,500,5630,10,1,26200025,2044,-251.61,0.96,12,1.08,-31.00,8162.00,13240,20240513,-41.09,6000,20241209,30.00,8590,-9.20,20250113,6730,15.90,20250102,13240,-41.09,20240513,6000,30.00,20241209,3.57,N,042370,500,131 억,,966342,N,N,11,N,00,N 20250206,140432,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7790,180,2,2.37,2079162930,264198,301.21,7720,7970,7720,9890,5330,7610,7869.71,3.69,0,-690,7763,7686,7613,7536,7463,7650,7500,131,2280,500,5630,10,1,26200025,2041,-251.29,0.95,12,1.01,-31.00,8162.00,13240,20240513,-41.16,6000,20241209,29.83,8590,-9.31,20250113,6730,15.75,20250102,13240,-41.16,20240513,6000,29.83,20241209,3.57,N,042370,500,131 억,,966342,N,N,11,N,00,N diff --git a/042420/price/prices-20250201.csv b/042420/price/prices-20250201.csv index 9fc1902912cf..b07b5b86ff88 100644 --- a/042420/price/prices-20250201.csv +++ b/042420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16520,-320,5,-1.90,152124510,9199,264.72,16800,16810,16460,21850,11790,16840,16538.01,2.78,0,-3114,17246,17042,16796,16592,16346,16920,16470,47,5010,500,11450,10,1,8856866,1463,20.12,0.38,12,0.10,821.00,43215.00,28850,20240202,-42.74,14000,20240806,18.00,18460,-10.51,20250106,15980,3.38,20250203,28350,-41.73,20240215,14000,18.00,20240806,0.78,N,042420,500,46 억,,246366,N,N,11,N,00,N +20250207,150440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16520,-320,5,-1.90,128013710,7740,222.73,16800,16810,16460,21850,11790,16840,16539.24,2.78,0,-2369,17246,17042,16796,16592,16346,16920,16470,47,5010,500,11450,10,1,8856866,1463,20.12,0.38,12,0.09,821.00,43215.00,28850,20240202,-42.74,14000,20240806,18.00,18460,-10.51,20250106,15980,3.38,20250203,28350,-41.73,20240215,14000,18.00,20240806,0.78,N,042420,500,46 억,,246366,N,N,3,N,00,N +20250207,140438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16500,-340,5,-2.02,67161580,4053,116.63,16800,16810,16460,21850,11790,16840,16570.83,2.78,0,-1818,17246,17042,16796,16592,16346,16920,16470,47,5010,500,11450,10,1,8856866,1461,20.10,0.38,12,0.05,821.00,43215.00,28850,20240202,-42.81,14000,20240806,17.86,18460,-10.62,20250106,15980,3.25,20250203,28350,-41.80,20240215,14000,17.86,20240806,0.78,N,042420,500,46 억,,246366,N,N,3,N,00,N +20250207,130438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16560,-280,5,-1.66,57827760,3489,100.40,16800,16810,16460,21850,11790,16840,16574.31,2.78,0,-1331,17246,17042,16796,16592,16346,16920,16470,47,5010,500,11450,10,1,8856866,1467,20.17,0.38,12,0.04,821.00,43215.00,28850,20240202,-42.60,14000,20240806,18.29,18460,-10.29,20250106,15980,3.63,20250203,28350,-41.59,20240215,14000,18.29,20240806,0.78,N,042420,500,46 억,,246366,N,N,3,N,00,N +20250207,120438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16550,-290,5,-1.72,39544310,2383,68.58,16800,16810,16460,21850,11790,16840,16594.34,2.78,0,-1318,17246,17042,16796,16592,16346,16920,16470,47,5010,500,11450,10,1,8856866,1466,20.16,0.38,12,0.03,821.00,43215.00,28850,20240202,-42.63,14000,20240806,18.21,18460,-10.35,20250106,15980,3.57,20250203,28350,-41.62,20240215,14000,18.21,20240806,0.78,N,042420,500,46 억,,246366,N,N,3,N,00,N +20250207,110437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16530,-310,5,-1.84,33802210,2036,58.59,16800,16810,16460,21850,11790,16840,16602.26,2.78,0,-1214,17246,17042,16796,16592,16346,16920,16470,47,5010,500,11450,10,1,8856866,1464,20.13,0.38,12,0.02,821.00,43215.00,28850,20240202,-42.70,14000,20240806,18.07,18460,-10.46,20250106,15980,3.44,20250203,28350,-41.69,20240215,14000,18.07,20240806,0.78,N,042420,500,46 억,,246366,N,N,3,N,00,N +20250207,100438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16700,-140,5,-0.83,15125210,907,26.10,16800,16810,16610,21850,11790,16840,16676.09,2.78,0,-316,17246,17042,16796,16592,16346,16920,16470,47,5010,500,11450,10,1,8856866,1479,20.34,0.39,12,0.01,821.00,43215.00,28850,20240202,-42.11,14000,20240806,19.29,18460,-9.53,20250106,15980,4.51,20250203,28350,-41.09,20240215,14000,19.29,20240806,0.78,N,042420,500,46 억,,246366,N,N,3,N,00,N +20250207,090440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16800,-40,5,-0.24,302400,18,0.52,16800,16800,16800,21850,11790,16840,16800.00,2.78,0,-16,17246,17042,16796,16592,16346,16920,16470,47,5010,500,11450,10,1,8856866,1488,20.46,0.39,12,0.00,821.00,43215.00,28850,20240202,-41.77,14000,20240806,20.00,18460,-8.99,20250106,15980,5.13,20250203,28350,-40.74,20240215,14000,20.00,20240806,0.78,N,042420,500,46 억,,246366,N,N,3,N,00,N 20250206,160429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16840,120,2,0.72,58300180,3474,46.15,16890,17000,16550,21700,11710,16720,16781.84,2.78,0,-100,17053,16886,16653,16486,16253,16970,16570,47,4980,500,11360,10,1,8856866,1491,20.51,0.39,12,0.04,821.00,43215.00,28850,20240202,-41.63,14000,20240806,20.29,18460,-8.78,20250106,15980,5.38,20250203,28350,-40.60,20240215,14000,20.29,20240806,0.78,N,042420,500,46 억,,246564,N,N,3,N,00,N 20250206,150430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16740,20,2,0.12,54520320,3249,43.16,16890,17000,16550,21700,11710,16720,16780.65,2.78,0,-37,17053,16886,16653,16486,16253,16970,16570,47,4980,500,11360,10,1,8856866,1483,20.39,0.39,12,0.04,821.00,43215.00,28850,20240202,-41.98,14000,20240806,19.57,18460,-9.32,20250106,15980,4.76,20250203,28350,-40.95,20240215,14000,19.57,20240806,0.78,N,042420,500,46 억,,246564,N,N,4,N,00,N 20250206,140432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16790,70,2,0.42,32204670,1915,25.44,16890,17000,16550,21700,11710,16720,16817.06,2.78,0,-521,17053,16886,16653,16486,16253,16970,16570,47,4980,500,11360,10,1,8856866,1487,20.45,0.39,12,0.02,821.00,43215.00,28850,20240202,-41.80,14000,20240806,19.93,18460,-9.05,20250106,15980,5.07,20250203,28350,-40.78,20240215,14000,19.93,20240806,0.78,N,042420,500,46 억,,246564,N,N,4,N,00,N diff --git a/042500/price/prices-20250201.csv b/042500/price/prices-20250201.csv index 4c77b2f32def..395470a95961 100644 --- a/042500/price/prices-20250201.csv +++ b/042500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4825,-100,5,-2.03,341080705,70351,75.98,4935,4935,4820,6400,3450,4925,4848.27,3.60,0,9754,5111,5017,4956,4862,4801,4987,4832,95,1475,500,3150,5,1,19070134,920,7.19,0.85,12,0.37,671.00,5685.00,8160,20240430,-40.87,3546,20240208,36.07,5080,-5.02,20250131,4450,8.43,20250114,8690,-44.48,20240403,3985,21.08,20241206,2.29,N,042500,500,95 억,,686041,N,N,0,N,00,N +20250207,150440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4830,-95,5,-1.93,321567355,66310,71.61,4935,4935,4820,6400,3450,4925,4849.45,3.60,0,11032,5111,5017,4956,4862,4801,4987,4832,95,1475,500,3150,5,1,19070134,921,7.20,0.85,12,0.35,671.00,5685.00,8160,20240430,-40.81,3546,20240208,36.21,5080,-4.92,20250131,4450,8.54,20250114,8690,-44.42,20240403,3985,21.20,20241206,2.29,N,042500,500,95 억,,686041,N,N,0,N,00,N +20250207,140438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4850,-75,5,-1.52,271338420,55914,60.38,4935,4935,4825,6400,3450,4925,4852.78,3.60,0,14724,5111,5017,4956,4862,4801,4987,4832,95,1475,500,3150,5,1,19070134,925,7.23,0.85,12,0.29,671.00,5685.00,8160,20240430,-40.56,3546,20240208,36.77,5080,-4.53,20250131,4450,8.99,20250114,8690,-44.19,20240403,3985,21.71,20241206,2.29,N,042500,500,95 억,,686041,N,N,0,N,00,N +20250207,130439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4845,-80,5,-1.62,252749940,52075,56.24,4935,4935,4825,6400,3450,4925,4853.58,3.60,0,13610,5111,5017,4956,4862,4801,4987,4832,95,1475,500,3150,5,1,19070134,924,7.22,0.85,12,0.27,671.00,5685.00,8160,20240430,-40.62,3546,20240208,36.63,5080,-4.63,20250131,4450,8.88,20250114,8690,-44.25,20240403,3985,21.58,20241206,2.29,N,042500,500,95 억,,686041,N,N,0,N,00,N +20250207,120438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4840,-85,5,-1.73,182562175,37574,40.58,4935,4935,4825,6400,3450,4925,4858.74,3.60,0,2464,5111,5017,4956,4862,4801,4987,4832,95,1475,500,3150,5,1,19070134,923,7.21,0.85,12,0.20,671.00,5685.00,8160,20240430,-40.69,3546,20240208,36.49,5080,-4.72,20250131,4450,8.76,20250114,8690,-44.30,20240403,3985,21.46,20241206,2.29,N,042500,500,95 억,,686041,N,N,0,N,00,N +20250207,110437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4840,-85,5,-1.73,154306190,31743,34.28,4935,4935,4825,6400,3450,4925,4861.11,3.60,0,2831,5111,5017,4956,4862,4801,4987,4832,95,1475,500,3150,5,1,19070134,923,7.21,0.85,12,0.17,671.00,5685.00,8160,20240430,-40.69,3546,20240208,36.49,5080,-4.72,20250131,4450,8.76,20250114,8690,-44.30,20240403,3985,21.46,20241206,2.29,N,042500,500,95 억,,686041,N,N,0,N,00,N +20250207,100438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4875,-50,5,-1.02,84651120,17366,18.75,4935,4935,4830,6400,3450,4925,4874.53,3.60,0,-3299,5111,5017,4956,4862,4801,4987,4832,95,1475,500,3150,5,1,19070134,930,7.27,0.86,12,0.09,671.00,5685.00,8160,20240430,-40.26,3546,20240208,37.48,5080,-4.04,20250131,4450,9.55,20250114,8690,-43.90,20240403,3985,22.33,20241206,2.29,N,042500,500,95 억,,686041,N,N,0,N,00,N +20250207,090441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4900,-25,5,-0.51,16327450,3321,3.59,4935,4935,4900,6400,3450,4925,4916.43,3.60,0,-2954,5111,5017,4956,4862,4801,4987,4832,95,1475,500,3150,5,1,19070134,934,7.30,0.86,12,0.02,671.00,5685.00,8160,20240430,-39.95,3546,20240208,38.18,5080,-3.54,20250131,4450,10.11,20250114,8690,-43.61,20240403,3985,22.96,20241206,2.29,N,042500,500,95 억,,686041,N,N,0,N,00,N 20250206,160429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4925,-5,5,-0.10,454263325,91926,91.50,4945,5050,4895,6400,3455,4930,4941.62,3.60,0,188,5050,4990,4925,4865,4800,5020,4895,95,1470,500,3150,5,1,19070134,939,7.34,0.87,12,0.48,671.00,5685.00,8160,20240430,-39.64,3546,20240208,38.89,5080,-3.05,20250131,4450,10.67,20250114,8690,-43.33,20240403,3985,23.59,20241206,2.24,N,042500,500,95 억,,685781,N,N,0,N,00,N 20250206,150431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4905,-25,5,-0.51,435657680,88135,87.73,4945,5050,4895,6400,3455,4930,4943.07,3.60,0,-746,5050,4990,4925,4865,4800,5020,4895,95,1470,500,3150,5,1,19070134,935,7.31,0.86,12,0.46,671.00,5685.00,8160,20240430,-39.89,3546,20240208,38.32,5080,-3.44,20250131,4450,10.22,20250114,8690,-43.56,20240403,3985,23.09,20241206,2.24,N,042500,500,95 억,,685781,N,N,0,N,00,N 20250206,140432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4920,-10,5,-0.20,385808450,77991,77.63,4945,5050,4895,6400,3455,4930,4946.83,3.60,0,1960,5050,4990,4925,4865,4800,5020,4895,95,1470,500,3150,5,1,19070134,938,7.33,0.87,12,0.41,671.00,5685.00,8160,20240430,-39.71,3546,20240208,38.75,5080,-3.15,20250131,4450,10.56,20250114,8690,-43.38,20240403,3985,23.46,20241206,2.24,N,042500,500,95 억,,685781,N,N,0,N,00,N diff --git a/042510/price/prices-20250201.csv b/042510/price/prices-20250201.csv index 0fe74a5621fa..f0c1d7c00b88 100644 --- a/042510/price/prices-20250201.csv +++ b/042510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,5,2,0.23,2138965210,962824,59.63,2215,2260,2185,2870,1550,2210,2221.56,1.50,0,-36933,2296,2252,2221,2177,2146,2237,2162,280,660,500,1590,5,1,56025871,1241,21.30,2.43,12,1.72,104.00,911.00,3065,20240126,-27.73,1650,20241209,34.24,2465,-10.14,20250204,1950,13.59,20250109,2670,-17.04,20240219,1650,34.24,20241209,2.51,N,042510,500,280 억,,842979,N,N,283,N,00,N +20250207,150441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,0,3,0.00,2085498150,938651,58.13,2215,2260,2185,2870,1550,2210,2221.81,1.50,0,-43529,2296,2252,2221,2177,2146,2237,2162,280,660,500,1590,5,1,56025871,1238,21.25,2.43,12,1.68,104.00,911.00,3065,20240126,-27.90,1650,20241209,33.94,2465,-10.34,20250204,1950,13.33,20250109,2670,-17.23,20240219,1650,33.94,20241209,2.51,N,042510,500,280 억,,842979,N,N,441,N,00,N +20250207,140439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,5,2,0.23,1927258210,867240,53.71,2215,2260,2185,2870,1550,2210,2222.29,1.50,0,-37160,2296,2252,2221,2177,2146,2237,2162,280,660,500,1590,5,1,56025871,1241,21.30,2.43,12,1.55,104.00,911.00,3065,20240126,-27.73,1650,20241209,34.24,2465,-10.14,20250204,1950,13.59,20250109,2670,-17.04,20240219,1650,34.24,20241209,2.51,N,042510,500,280 억,,842979,N,N,441,N,00,N +20250207,130439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,5,2,0.23,1819772755,818634,50.70,2215,2260,2185,2870,1550,2210,2222.94,1.50,0,-38524,2296,2252,2221,2177,2146,2237,2162,280,660,500,1590,5,1,56025871,1241,21.30,2.43,12,1.46,104.00,911.00,3065,20240126,-27.73,1650,20241209,34.24,2465,-10.14,20250204,1950,13.59,20250109,2670,-17.04,20240219,1650,34.24,20241209,2.51,N,042510,500,280 억,,842979,N,N,441,N,00,N +20250207,120439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2225,15,2,0.68,1670139040,751453,46.54,2215,2260,2185,2870,1550,2210,2222.55,1.50,0,-22808,2296,2252,2221,2177,2146,2237,2162,280,660,500,1590,5,1,56025871,1247,21.39,2.44,12,1.34,104.00,911.00,3065,20240126,-27.41,1650,20241209,34.85,2465,-9.74,20250204,1950,14.10,20250109,2670,-16.67,20240219,1650,34.85,20241209,2.51,N,042510,500,280 억,,842979,N,N,441,N,00,N +20250207,110438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,10,2,0.45,1493130075,672206,41.63,2215,2260,2185,2870,1550,2210,2221.24,1.50,0,-5985,2296,2252,2221,2177,2146,2237,2162,280,660,500,1590,5,1,56025871,1244,21.35,2.44,12,1.20,104.00,911.00,3065,20240126,-27.57,1650,20241209,34.55,2465,-9.94,20250204,1950,13.85,20250109,2670,-16.85,20240219,1650,34.55,20241209,2.51,N,042510,500,280 억,,842979,N,N,441,N,00,N +20250207,100438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,10,2,0.45,908706565,408575,25.30,2215,2260,2185,2870,1550,2210,2224.09,1.50,0,-41190,2296,2252,2221,2177,2146,2237,2162,280,660,500,1590,5,1,56025871,1244,21.35,2.44,12,0.73,104.00,911.00,3065,20240126,-27.57,1650,20241209,34.55,2465,-9.94,20250204,1950,13.85,20250109,2670,-16.85,20240219,1650,34.55,20241209,2.51,N,042510,500,280 억,,842979,N,N,441,N,00,N +20250207,090441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,20,2,0.90,98571920,44361,2.75,2215,2235,2205,2870,1550,2210,2222.10,1.50,0,-624,2296,2252,2221,2177,2146,2237,2162,280,660,500,1590,5,1,56025871,1249,21.44,2.45,12,0.08,104.00,911.00,3065,20240126,-27.24,1650,20241209,35.15,2465,-9.53,20250204,1950,14.36,20250109,2670,-16.48,20240219,1650,35.15,20241209,2.51,N,042510,500,280 억,,842979,N,N,441,N,00,N 20250206,160429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,0,3,0.00,3565867720,1598145,72.14,2220,2265,2190,2870,1550,2210,2231.34,1.61,0,-54873,2330,2270,2215,2155,2100,2300,2185,280,660,500,1590,5,1,56025871,1238,21.25,2.43,12,2.85,104.00,911.00,3065,20240126,-27.90,1650,20241209,33.94,2465,-10.34,20250204,1950,13.33,20250109,2670,-17.23,20240219,1650,33.94,20241209,2.64,N,042510,500,280 억,,900728,N,N,441,N,00,N 20250206,150431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,10,2,0.45,3344455060,1498319,67.63,2220,2265,2190,2870,1550,2210,2232.14,1.61,0,-75589,2330,2270,2215,2155,2100,2300,2185,280,660,500,1590,5,1,56025871,1244,21.35,2.44,12,2.67,104.00,911.00,3065,20240126,-27.57,1650,20241209,34.55,2465,-9.94,20250204,1950,13.85,20250109,2670,-16.85,20240219,1650,34.55,20241209,2.64,N,042510,500,280 억,,900728,N,N,0,N,00,N 20250206,140432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,0,3,0.00,3152547940,1411759,63.72,2220,2265,2190,2870,1550,2210,2233.06,1.61,0,-93679,2330,2270,2215,2155,2100,2300,2185,280,660,500,1590,5,1,56025871,1238,21.25,2.43,12,2.52,104.00,911.00,3065,20240126,-27.90,1650,20241209,33.94,2465,-10.34,20250204,1950,13.33,20250109,2670,-17.23,20240219,1650,33.94,20241209,2.64,N,042510,500,280 억,,900728,N,N,0,N,00,N diff --git a/042520/price/prices-20250201.csv b/042520/price/prices-20250201.csv index 0797e5ebc6d8..e9173816268b 100644 --- a/042520/price/prices-20250201.csv +++ b/042520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160439,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8500,-20,5,-0.23,112652830,13343,73.15,8520,8770,8350,11070,5970,8520,8442.84,0.85,0,566,8846,8682,8536,8372,8226,8610,8300,68,2550,500,5960,10,1,13526367,1150,-15.89,1.58,09,0.10,-535.00,5375.00,16600,20240319,-48.80,6500,20241115,30.77,9180,-7.41,20250103,8240,3.16,20250121,16600,-48.80,20240319,6500,30.77,20241115,0.09,N,042520,500,67 억,,114355,N,N,26,N,00,N +20250207,150441,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8370,-150,5,-1.76,95725460,11329,62.11,8520,8770,8350,11070,5970,8520,8449.59,0.85,0,486,8846,8682,8536,8372,8226,8610,8300,68,2550,500,5960,10,1,13526367,1132,-15.64,1.56,09,0.08,-535.00,5375.00,16600,20240319,-49.58,6500,20241115,28.77,9180,-8.82,20250103,8240,1.58,20250121,16600,-49.58,20240319,6500,28.77,20241115,0.09,N,042520,500,67 억,,114355,N,N,26,N,00,N +20250207,140439,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8530,10,2,0.12,48924790,5773,31.65,8520,8770,8420,11070,5970,8520,8474.76,0.85,0,447,8846,8682,8536,8372,8226,8610,8300,68,2550,500,5960,10,1,13526367,1154,-15.94,1.59,09,0.04,-535.00,5375.00,16600,20240319,-48.61,6500,20241115,31.23,9180,-7.08,20250103,8240,3.52,20250121,16600,-48.61,20240319,6500,31.23,20241115,0.09,N,042520,500,67 억,,114355,N,N,26,N,00,N +20250207,130439,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8520,0,3,0.00,44636920,5270,28.89,8520,8770,8420,11070,5970,8520,8470.00,0.85,0,468,8846,8682,8536,8372,8226,8610,8300,68,2550,500,5960,10,1,13526367,1152,-15.93,1.59,09,0.04,-535.00,5375.00,16600,20240319,-48.67,6500,20241115,31.08,9180,-7.19,20250103,8240,3.40,20250121,16600,-48.67,20240319,6500,31.08,20241115,0.09,N,042520,500,67 억,,114355,N,N,26,N,00,N +20250207,120439,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8510,-10,5,-0.12,29838560,3525,19.32,8520,8770,8420,11070,5970,8520,8464.84,0.85,0,405,8846,8682,8536,8372,8226,8610,8300,68,2550,500,5960,10,1,13526367,1151,-15.91,1.58,09,0.03,-535.00,5375.00,16600,20240319,-48.73,6500,20241115,30.92,9180,-7.30,20250103,8240,3.28,20250121,16600,-48.73,20240319,6500,30.92,20241115,0.09,N,042520,500,67 억,,114355,N,N,26,N,00,N +20250207,110438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8500,-20,5,-0.23,20721620,2449,13.43,8520,8770,8420,11070,5970,8520,8461.26,0.85,0,451,8846,8682,8536,8372,8226,8610,8300,68,2550,500,5960,10,1,13526367,1150,-15.89,1.58,09,0.02,-535.00,5375.00,16600,20240319,-48.80,6500,20241115,30.77,9180,-7.41,20250103,8240,3.16,20250121,16600,-48.80,20240319,6500,30.77,20241115,0.09,N,042520,500,67 억,,114355,N,N,26,N,00,N +20250207,100438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8500,-20,5,-0.23,14440870,1708,9.36,8520,8770,8420,11070,5970,8520,8454.84,0.85,0,524,8846,8682,8536,8372,8226,8610,8300,68,2550,500,5960,10,1,13526367,1150,-15.89,1.58,09,0.01,-535.00,5375.00,16600,20240319,-48.80,6500,20241115,30.77,9180,-7.41,20250103,8240,3.16,20250121,16600,-48.80,20240319,6500,30.77,20241115,0.09,N,042520,500,67 억,,114355,N,N,26,N,00,N +20250207,090441,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8750,230,2,2.70,1033850,122,0.67,8520,8770,8450,11070,5970,8520,8474.18,0.85,0,-14,8846,8682,8536,8372,8226,8610,8300,68,2550,500,5960,10,1,13526367,1184,-16.36,1.63,09,0.00,-535.00,5375.00,16600,20240319,-47.29,6500,20241115,34.62,9180,-4.68,20250103,8240,6.19,20250121,16600,-47.29,20240319,6500,34.62,20241115,0.09,N,042520,500,67 억,,114355,N,N,26,N,00,N 20250206,160429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8520,-180,5,-2.07,154582130,18226,199.91,8700,8700,8390,11310,6090,8700,8481.32,0.84,0,127,8946,8822,8616,8492,8286,8885,8555,68,2610,500,6090,10,1,13526367,1152,-15.93,1.59,09,0.13,-535.00,5375.00,16600,20240319,-48.67,6500,20241115,31.08,9180,-7.19,20250103,8240,3.40,20250121,16600,-48.67,20240319,6500,31.08,20241115,0.09,N,042520,500,67 억,,114236,N,N,26,N,00,N 20250206,150431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8430,-270,5,-3.10,148208240,17476,191.69,8700,8700,8390,11310,6090,8700,8480.67,0.84,0,468,8946,8822,8616,8492,8286,8885,8555,68,2610,500,6090,10,1,13526367,1140,-15.76,1.57,09,0.13,-535.00,5375.00,16600,20240319,-49.22,6500,20241115,29.69,9180,-8.17,20250103,8240,2.31,20250121,16600,-49.22,20240319,6500,29.69,20241115,0.09,N,042520,500,67 억,,114236,N,N,37,N,00,N 20250206,140433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8550,-150,5,-1.72,104654030,12308,135.00,8700,8700,8410,11310,6090,8700,8502.93,0.84,0,-218,8946,8822,8616,8492,8286,8885,8555,68,2610,500,6090,10,1,13526367,1157,-15.98,1.59,09,0.09,-535.00,5375.00,16600,20240319,-48.49,6500,20241115,31.54,9180,-6.86,20250103,8240,3.76,20250121,16600,-48.49,20240319,6500,31.54,20241115,0.09,N,042520,500,67 억,,114236,N,N,37,N,00,N diff --git a/042600/price/prices-20250201.csv b/042600/price/prices-20250201.csv index 76c90c2a251e..8d73c6c1907c 100644 --- a/042600/price/prices-20250201.csv +++ b/042600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9740,-120,5,-1.22,104450000,10767,138.93,9780,9950,9640,12810,6910,9860,9700.93,2.62,0,1864,10033,9946,9813,9726,9593,9880,9660,62,2950,500,6700,10,1,12423574,1210,-4.22,0.71,12,0.09,-2309.00,13718.00,28850,20240125,-66.24,9500,20241227,2.53,10610,-8.20,20250107,9500,2.53,20250113,28700,-66.06,20240325,9500,2.53,20241227,0.34,N,042600,500,62 억,,325817,N,N,0,N,00,N +20250207,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9690,-170,5,-1.72,101583660,10472,135.12,9780,9950,9640,12810,6910,9860,9700.50,2.62,0,2081,10033,9946,9813,9726,9593,9880,9660,62,2950,500,6700,10,1,12423574,1204,-4.20,0.71,12,0.08,-2309.00,13718.00,28850,20240125,-66.41,9500,20241227,2.00,10610,-8.67,20250107,9500,2.00,20250113,28700,-66.24,20240325,9500,2.00,20241227,0.34,N,042600,500,62 억,,325817,N,N,0,N,00,N +20250207,140439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9780,-80,5,-0.81,87050000,8974,115.79,9780,9950,9640,12810,6910,9860,9700.25,2.62,0,2113,10033,9946,9813,9726,9593,9880,9660,62,2950,500,6700,10,1,12423574,1215,-4.24,0.71,12,0.07,-2309.00,13718.00,28850,20240125,-66.10,9500,20241227,2.95,10610,-7.82,20250107,9500,2.95,20250113,28700,-65.92,20240325,9500,2.95,20241227,0.34,N,042600,500,62 억,,325817,N,N,0,N,00,N +20250207,130440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9780,-80,5,-0.81,83118830,8571,110.59,9780,9950,9640,12810,6910,9860,9697.68,2.62,0,1974,10033,9946,9813,9726,9593,9880,9660,62,2950,500,6700,10,1,12423574,1215,-4.24,0.71,12,0.07,-2309.00,13718.00,28850,20240125,-66.10,9500,20241227,2.95,10610,-7.82,20250107,9500,2.95,20250113,28700,-65.92,20240325,9500,2.95,20241227,0.34,N,042600,500,62 억,,325817,N,N,0,N,00,N +20250207,120439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9750,-110,5,-1.12,79052600,8154,105.21,9780,9950,9640,12810,6910,9860,9694.95,2.62,0,2289,10033,9946,9813,9726,9593,9880,9660,62,2950,500,6700,10,1,12423574,1211,-4.22,0.71,12,0.07,-2309.00,13718.00,28850,20240125,-66.20,9500,20241227,2.63,10610,-8.11,20250107,9500,2.63,20250113,28700,-66.03,20240325,9500,2.63,20241227,0.34,N,042600,500,62 억,,325817,N,N,0,N,00,N +20250207,110438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9720,-140,5,-1.42,54723530,5648,72.88,9780,9950,9640,12810,6910,9860,9689.01,2.62,0,913,10033,9946,9813,9726,9593,9880,9660,62,2950,500,6700,10,1,12423574,1208,-4.21,0.71,12,0.05,-2309.00,13718.00,28850,20240125,-66.31,9500,20241227,2.32,10610,-8.39,20250107,9500,2.32,20250113,28700,-66.13,20240325,9500,2.32,20241227,0.34,N,042600,500,62 억,,325817,N,N,0,N,00,N +20250207,100439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9700,-160,5,-1.62,18932110,1942,25.06,9780,9950,9670,12810,6910,9860,9748.77,2.62,0,-568,10033,9946,9813,9726,9593,9880,9660,62,2950,500,6700,10,1,12423574,1205,-4.20,0.71,12,0.02,-2309.00,13718.00,28850,20240125,-66.38,9500,20241227,2.11,10610,-8.58,20250107,9500,2.11,20250113,28700,-66.20,20240325,9500,2.11,20241227,0.34,N,042600,500,62 억,,325817,N,N,0,N,00,N +20250207,090442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9700,-160,5,-1.62,2795150,287,3.70,9780,9780,9690,12810,6910,9860,9739.20,2.62,0,-114,10033,9946,9813,9726,9593,9880,9660,62,2950,500,6700,10,1,12423574,1205,-4.20,0.71,12,0.00,-2309.00,13718.00,28850,20240125,-66.38,9500,20241227,2.11,10610,-8.58,20250107,9500,2.11,20250113,28700,-66.20,20240325,9500,2.11,20241227,0.34,N,042600,500,62 억,,325817,N,N,0,N,00,N 20250206,160430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9860,-40,5,-0.40,74045040,7549,70.60,9900,9900,9680,12870,6930,9900,9808.56,2.63,0,-881,10273,10086,9793,9606,9313,10180,9700,62,2970,500,6730,10,1,12423574,1225,-4.27,0.72,12,0.06,-2309.00,13718.00,30450,20240124,-67.62,9500,20241227,3.79,10610,-7.07,20250107,9500,3.79,20250113,28700,-65.64,20240325,9500,3.79,20241227,0.35,N,042600,500,62 억,,326689,N,N,0,N,00,N 20250206,150431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9790,-110,5,-1.11,68417620,6977,65.25,9900,9900,9680,12870,6930,9900,9806.17,2.63,0,-931,10273,10086,9793,9606,9313,10180,9700,62,2970,500,6730,10,1,12423574,1216,-4.24,0.71,12,0.06,-2309.00,13718.00,30450,20240124,-67.85,9500,20241227,3.05,10610,-7.73,20250107,9500,3.05,20250113,28700,-65.89,20240325,9500,3.05,20241227,0.35,N,042600,500,62 억,,326689,N,N,0,N,00,N 20250206,140433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9880,-20,5,-0.20,63614250,6487,60.67,9900,9900,9680,12870,6930,9900,9806.42,2.63,0,-1034,10273,10086,9793,9606,9313,10180,9700,62,2970,500,6730,10,1,12423574,1227,-4.28,0.72,12,0.05,-2309.00,13718.00,30450,20240124,-67.55,9500,20241227,4.00,10610,-6.88,20250107,9500,4.00,20250113,28700,-65.57,20240325,9500,4.00,20241227,0.35,N,042600,500,62 억,,326689,N,N,0,N,00,N diff --git a/042660/price/prices-20250201.csv b/042660/price/prices-20250201.csv index c25ab3dec066..c7e326cd66cc 100644 --- a/042660/price/prices-20250201.csv +++ b/042660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160440,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,61900,200,2,0.32,239736800300,3891557,33.73,62100,62500,60500,80200,43200,61700,61603.60,19.12,0,-559636,67500,64600,61600,58700,55700,66050,60150,15371,18500,5000,45650,100,1,306413394,189670,77.86,4.40,12,1.27,795.00,14063.00,64500,20250206,-4.03,21050,20240125,194.06,64500,-4.03,20250206,36300,70.52,20250106,64500,-4.03,20250206,21500,187.91,20240223,0.99,N,042660,5000,15370 억,,58571705,N,N,30408,N,00,N +20250207,150441,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,61900,200,2,0.32,222662803800,3615594,31.34,62100,62500,60500,80200,43200,61700,61583.99,19.12,0,-561660,67500,64600,61600,58700,55700,66050,60150,15371,18500,5000,45650,100,1,306413394,189670,77.86,4.40,12,1.18,795.00,14063.00,64500,20250206,-4.03,21050,20240125,194.06,64500,-4.03,20250206,36300,70.52,20250106,64500,-4.03,20250206,21500,187.91,20240223,0.99,N,042660,5000,15370 억,,58571705,N,N,72386,N,00,N +20250207,140440,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,61800,100,2,0.16,196955039500,3199005,27.73,62100,62500,60500,80200,43200,61700,61567.56,19.12,0,-583908,67500,64600,61600,58700,55700,66050,60150,15371,18500,5000,45650,100,1,306413394,189363,77.74,4.39,12,1.04,795.00,14063.00,64500,20250206,-4.19,21050,20240125,193.59,64500,-4.19,20250206,36300,70.25,20250106,64500,-4.19,20250206,21500,187.44,20240223,0.99,N,042660,5000,15370 억,,58571705,N,N,72386,N,00,N +20250207,130440,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,61300,-400,5,-0.65,164769247700,2672378,23.16,62100,62500,60500,80200,43200,61700,61656.40,19.12,0,-517897,67500,64600,61600,58700,55700,66050,60150,15371,18500,5000,45650,100,1,306413394,187831,77.11,4.36,12,0.87,795.00,14063.00,64500,20250206,-4.96,21050,20240125,191.21,64500,-4.96,20250206,36300,68.87,20250106,64500,-4.96,20250206,21500,185.12,20240223,0.99,N,042660,5000,15370 억,,58571705,N,N,72386,N,00,N +20250207,120439,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,61600,-100,5,-0.16,150124064700,2434424,21.10,62100,62500,60500,80200,43200,61700,61667.17,19.12,0,-485057,67500,64600,61600,58700,55700,66050,60150,15371,18500,5000,45650,100,1,306413394,188751,77.48,4.38,12,0.79,795.00,14063.00,64500,20250206,-4.50,21050,20240125,192.64,64500,-4.50,20250206,36300,69.70,20250106,64500,-4.50,20250206,21500,186.51,20240223,0.99,N,042660,5000,15370 억,,58571705,N,N,72386,N,00,N +20250207,110438,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,61600,-100,5,-0.16,133696331000,2167334,18.79,62100,62500,60500,80200,43200,61700,61686.99,19.12,0,-408671,67500,64600,61600,58700,55700,66050,60150,15371,18500,5000,45650,100,1,306413394,188751,77.48,4.38,12,0.71,795.00,14063.00,64500,20250206,-4.50,21050,20240125,192.64,64500,-4.50,20250206,36300,69.70,20250106,64500,-4.50,20250206,21500,186.51,20240223,0.99,N,042660,5000,15370 억,,58571705,N,N,72386,N,00,N +20250207,100439,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,61800,100,2,0.16,104592448000,1695504,14.70,62100,62500,60500,80200,43200,61700,61688.11,19.12,0,-394349,67500,64600,61600,58700,55700,66050,60150,15371,18500,5000,45650,100,1,306413394,189363,77.74,4.39,12,0.55,795.00,14063.00,64500,20250206,-4.19,21050,20240125,193.59,64500,-4.19,20250206,36300,70.25,20250106,64500,-4.19,20250206,21500,187.44,20240223,0.99,N,042660,5000,15370 억,,58571705,N,N,72386,N,00,N +20250207,090442,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,61500,-200,5,-0.32,21587644500,349370,3.03,62100,62300,61400,80200,43200,61700,61790.44,19.12,0,-116672,67500,64600,61600,58700,55700,66050,60150,15371,18500,5000,45650,100,1,306413394,188444,77.36,4.37,12,0.11,795.00,14063.00,64500,20250206,-4.65,21050,20240125,192.16,64500,-4.65,20250206,36300,69.42,20250106,64500,-4.65,20250206,21500,186.05,20240223,0.99,N,042660,5000,15370 억,,58571705,N,N,72386,N,00,N 20250206,160430,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,61700,1700,2,2.83,713634944200,11481839,169.73,59800,64500,58600,78000,42000,60000,62154.68,18.81,0,944058,64400,62200,60300,58100,56200,61250,57150,15371,18000,5000,44400,100,1,306413394,189057,77.61,4.39,12,3.75,795.00,14063.00,64500,20250206,-4.34,21050,20240125,193.11,64500,-4.34,20250206,36300,69.97,20250106,64500,-4.34,20250206,21500,186.98,20240223,1.02,N,042660,5000,15370 억,,57629992,N,N,72386,N,00,N 20250206,150432,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,61600,1600,2,2.67,684413664100,11008571,162.73,59800,64500,58600,78000,42000,60000,62172.03,18.81,0,915045,64400,62200,60300,58100,56200,61250,57150,15371,18000,5000,44400,100,1,306413394,188751,77.48,4.38,12,3.59,795.00,14063.00,64500,20250206,-4.50,21050,20240125,192.64,64500,-4.50,20250206,36300,69.70,20250106,64500,-4.50,20250206,21500,186.51,20240223,1.02,N,042660,5000,15370 억,,57629992,N,N,4291,N,00,N 20250206,140433,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,63900,3900,2,6.50,514675484000,8263332,122.15,59800,64500,58600,78000,42000,60000,62285.73,18.81,0,976688,64400,62200,60300,58100,56200,61250,57150,15371,18000,5000,44400,100,1,306413394,195798,80.38,4.54,12,2.70,795.00,14063.00,64500,20250206,-0.93,21050,20240125,203.56,64500,-0.93,20250206,36300,76.03,20250106,64500,-0.93,20250206,21500,197.21,20240223,1.02,N,042660,5000,15370 억,,57629992,N,N,4291,N,00,N diff --git a/042670/price/prices-20250201.csv b/042670/price/prices-20250201.csv index 50f27928af96..ff1921f8d90d 100644 --- a/042670/price/prices-20250201.csv +++ b/042670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160440,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,7850,100,2,1.29,21096747510,2698229,72.26,7790,7950,7710,10070,5430,7750,7818.73,11.46,0,-86131,8070,7910,7610,7450,7150,7990,7530,1996,2320,1000,5730,10,1,192655867,15123,6.79,0.86,12,1.40,1156.00,9099.00,9160,20240723,-14.30,6270,20241029,25.20,8080,-2.85,20250122,6830,14.93,20250102,9160,-14.30,20240723,6270,25.20,20241029,1.64,N,042670,1000,1996 억,,22079562,N,N,858,N,00,N +20250207,150442,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,7820,70,2,0.90,19634064170,2511432,67.26,7790,7950,7710,10070,5430,7750,7817.95,11.46,0,-85786,8070,7910,7610,7450,7150,7990,7530,1996,2320,1000,5730,10,1,192655867,15066,6.76,0.86,12,1.30,1156.00,9099.00,9160,20240723,-14.63,6270,20241029,24.72,8080,-3.22,20250122,6830,14.49,20250102,9160,-14.63,20240723,6270,24.72,20241029,1.64,N,042670,1000,1996 억,,22079562,N,N,1821,N,00,N +20250207,140440,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,7850,100,2,1.29,14740274360,1890502,50.63,7790,7880,7710,10070,5430,7750,7797.08,11.46,0,-38906,8070,7910,7610,7450,7150,7990,7530,1996,2320,1000,5730,10,1,192655867,15123,6.79,0.86,12,0.98,1156.00,9099.00,9160,20240723,-14.30,6270,20241029,25.20,8080,-2.85,20250122,6830,14.93,20250102,9160,-14.30,20240723,6270,25.20,20241029,1.64,N,042670,1000,1996 억,,22079562,N,N,1821,N,00,N +20250207,130440,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,7830,80,2,1.03,11794258310,1513616,40.53,7790,7880,7710,10070,5430,7750,7792.18,11.46,0,-12135,8070,7910,7610,7450,7150,7990,7530,1996,2320,1000,5730,10,1,192655867,15085,6.77,0.86,12,0.79,1156.00,9099.00,9160,20240723,-14.52,6270,20241029,24.88,8080,-3.09,20250122,6830,14.64,20250102,9160,-14.52,20240723,6270,24.88,20241029,1.64,N,042670,1000,1996 억,,22079562,N,N,1821,N,00,N +20250207,120440,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,7760,10,2,0.13,10094600370,1295814,34.70,7790,7880,7710,10070,5430,7750,7790.25,11.46,0,-6596,8070,7910,7610,7450,7150,7990,7530,1996,2320,1000,5730,10,1,192655867,14950,6.71,0.85,12,0.67,1156.00,9099.00,9160,20240723,-15.28,6270,20241029,23.76,8080,-3.96,20250122,6830,13.62,20250102,9160,-15.28,20240723,6270,23.76,20241029,1.64,N,042670,1000,1996 억,,22079562,N,N,1821,N,00,N +20250207,110439,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,7770,20,2,0.26,9327596830,1197107,32.06,7790,7880,7710,10070,5430,7750,7791.88,11.46,0,-3340,8070,7910,7610,7450,7150,7990,7530,1996,2320,1000,5730,10,1,192655867,14969,6.72,0.85,12,0.62,1156.00,9099.00,9160,20240723,-15.17,6270,20241029,23.92,8080,-3.84,20250122,6830,13.76,20250102,9160,-15.17,20240723,6270,23.92,20241029,1.64,N,042670,1000,1996 억,,22079562,N,N,1821,N,00,N +20250207,100439,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,7810,60,2,0.77,7117879780,912576,24.44,7790,7880,7710,10070,5430,7750,7799.91,11.46,0,-14766,8070,7910,7610,7450,7150,7990,7530,1996,2320,1000,5730,10,1,192655867,15046,6.76,0.86,12,0.47,1156.00,9099.00,9160,20240723,-14.74,6270,20241029,24.56,8080,-3.34,20250122,6830,14.35,20250102,9160,-14.74,20240723,6270,24.56,20241029,1.64,N,042670,1000,1996 억,,22079562,N,N,1821,N,00,N +20250207,090442,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,7790,40,2,0.52,1326957600,170944,4.58,7790,7810,7710,10070,5430,7750,7762.73,11.46,0,-57131,8070,7910,7610,7450,7150,7990,7530,1996,2320,1000,5730,10,1,192655867,15008,6.74,0.86,12,0.09,1156.00,9099.00,9160,20240723,-14.96,6270,20241029,24.24,8080,-3.59,20250122,6830,14.06,20250102,9160,-14.96,20240723,6270,24.24,20241029,1.64,N,042670,1000,1996 억,,22079562,N,N,1821,N,00,N 20250206,160430,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,7750,550,2,7.64,28263897880,3710392,196.52,7320,7770,7310,9360,5040,7200,7617.28,10.99,0,644764,7653,7426,7303,7076,6953,7365,7015,1996,2160,1000,5320,10,1,192655867,14931,6.70,0.85,12,1.93,1156.00,9099.00,9160,20240723,-15.39,6270,20241029,23.60,8080,-4.08,20250122,6830,13.47,20250102,9160,-15.39,20240723,6270,23.60,20241029,1.69,N,042670,1000,1996 억,,21171993,N,N,1821,N,00,N 20250206,150432,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,7750,550,2,7.64,26526355010,3486195,184.64,7320,7770,7310,9360,5040,7200,7608.98,10.99,0,650560,7653,7426,7303,7076,6953,7365,7015,1996,2160,1000,5320,10,1,192655867,14931,6.70,0.85,12,1.81,1156.00,9099.00,9160,20240723,-15.39,6270,20241029,23.60,8080,-4.08,20250122,6830,13.47,20250102,9160,-15.39,20240723,6270,23.60,20241029,1.69,N,042670,1000,1996 억,,21171993,N,N,938,N,00,N 20250206,140434,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,7730,530,2,7.36,22445849620,2959973,156.77,7320,7760,7310,9360,5040,7200,7583.13,10.99,0,687282,7653,7426,7303,7076,6953,7365,7015,1996,2160,1000,5320,10,1,192655867,14892,6.69,0.85,12,1.54,1156.00,9099.00,9160,20240723,-15.61,6270,20241029,23.29,8080,-4.33,20250122,6830,13.18,20250102,9160,-15.61,20240723,6270,23.29,20241029,1.69,N,042670,1000,1996 억,,21171993,N,N,938,N,00,N diff --git a/042700/price/prices-20250201.csv b/042700/price/prices-20250201.csv index ff7a9b31f9ce..73b15fd077d9 100644 --- a/042700/price/prices-20250201.csv +++ b/042700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160440,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,106000,-2300,5,-2.12,76655781900,713551,81.06,109300,109700,105600,140700,75900,108300,107429.03,12.45,0,33341,116433,112366,110233,106166,104033,111300,105100,127,32400,100,77970,100,1,96614259,102411,38.62,17.14,12,0.74,2745.00,6183.00,196200,20240614,-45.97,56000,20240201,89.29,127000,-16.54,20250122,81300,30.38,20250102,196200,-45.97,20240614,59600,77.85,20240207,1.02,N,042700,100,127 억,,12026990,N,N,32999,N,00,N +20250207,150442,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,106500,-1800,5,-1.66,63757898500,591859,67.24,109300,109700,106100,140700,75900,108300,107723.28,12.45,0,26722,116433,112366,110233,106166,104033,111300,105100,127,32400,100,77970,100,1,96614259,102894,38.80,17.22,12,0.61,2745.00,6183.00,196200,20240614,-45.72,56000,20240201,90.18,127000,-16.14,20250122,81300,31.00,20250102,196200,-45.72,20240614,59600,78.69,20240207,1.02,N,042700,100,127 억,,12026990,N,N,7315,N,00,N +20250207,140440,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,107700,-600,5,-0.55,52675023600,488363,55.48,109300,109700,106100,140700,75900,108300,107858.97,12.45,0,20585,116433,112366,110233,106166,104033,111300,105100,127,32400,100,77970,100,1,96614259,104054,39.23,17.42,12,0.51,2745.00,6183.00,196200,20240614,-45.11,56000,20240201,92.32,127000,-15.20,20250122,81300,32.47,20250102,196200,-45.11,20240614,59600,80.70,20240207,1.02,N,042700,100,127 억,,12026990,N,N,7315,N,00,N +20250207,130440,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,107600,-700,5,-0.65,47728991300,442443,50.26,109300,109700,106100,140700,75900,108300,107874.51,12.45,0,19405,116433,112366,110233,106166,104033,111300,105100,127,32400,100,77970,100,1,96614259,103957,39.20,17.40,12,0.46,2745.00,6183.00,196200,20240614,-45.16,56000,20240201,92.14,127000,-15.28,20250122,81300,32.35,20250102,196200,-45.16,20240614,59600,80.54,20240207,1.02,N,042700,100,127 억,,12026990,N,N,7315,N,00,N +20250207,120440,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,108900,600,2,0.55,41506799700,385012,43.74,109300,109700,106100,140700,75900,108300,107804.49,12.45,0,18060,116433,112366,110233,106166,104033,111300,105100,127,32400,100,77970,100,1,96614259,105213,39.67,17.61,12,0.40,2745.00,6183.00,196200,20240614,-44.50,56000,20240201,94.46,127000,-14.25,20250122,81300,33.95,20250102,196200,-44.50,20240614,59600,82.72,20240207,1.02,N,042700,100,127 억,,12026990,N,N,7315,N,00,N +20250207,110439,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,108200,-100,5,-0.09,34989104300,324813,36.90,109300,109700,106100,140700,75900,108300,107717.95,12.45,0,9776,116433,112366,110233,106166,104033,111300,105100,127,32400,100,77970,100,1,96614259,104537,39.42,17.50,12,0.34,2745.00,6183.00,196200,20240614,-44.85,56000,20240201,93.21,127000,-14.80,20250122,81300,33.09,20250102,196200,-44.85,20240614,59600,81.54,20240207,1.02,N,042700,100,127 억,,12026990,N,N,7315,N,00,N +20250207,100439,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,107500,-800,5,-0.74,27837069000,258246,29.34,109300,109700,106100,140700,75900,108300,107789.74,12.45,0,-3366,116433,112366,110233,106166,104033,111300,105100,127,32400,100,77970,100,1,96614259,103860,39.16,17.39,12,0.27,2745.00,6183.00,196200,20240614,-45.21,56000,20240201,91.96,127000,-15.35,20250122,81300,32.23,20250102,196200,-45.21,20240614,59600,80.37,20240207,1.02,N,042700,100,127 억,,12026990,N,N,7315,N,00,N +20250207,090442,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,108800,500,2,0.46,4829649100,44237,5.03,109300,109700,108500,140700,75900,108300,109208.92,12.45,0,-5687,116433,112366,110233,106166,104033,111300,105100,127,32400,100,77970,100,1,96614259,105116,39.64,17.60,12,0.05,2745.00,6183.00,196200,20240614,-44.55,56000,20240201,94.29,127000,-14.33,20250122,81300,33.83,20250102,196200,-44.55,20240614,59600,82.55,20240207,1.02,N,042700,100,127 억,,12026990,N,N,7315,N,00,N 20250206,160430,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,108300,-700,5,-0.64,95219734300,862120,110.57,113300,114300,108100,141700,76300,109000,110461.03,12.51,0,-68581,112733,110866,109033,107166,105333,111800,108100,127,32700,100,78480,100,1,96614259,104633,39.45,17.52,12,0.89,2745.00,6183.00,196200,20240614,-44.80,56000,20240201,93.39,127000,-14.72,20250122,81300,33.21,20250102,196200,-44.80,20240614,58400,85.45,20240206,1.02,N,042700,100,127 억,,12082819,N,N,6611,N,00,N 20250206,150432,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,108800,-200,5,-0.18,83211452100,751302,96.36,113300,114300,108300,141700,76300,109000,110756.51,12.51,0,-77549,112733,110866,109033,107166,105333,111800,108100,127,32700,100,78480,100,1,96614259,105116,39.64,17.60,12,0.78,2745.00,6183.00,196200,20240614,-44.55,56000,20240201,94.29,127000,-14.33,20250122,81300,33.83,20250102,196200,-44.55,20240614,58400,86.30,20240206,1.02,N,042700,100,127 억,,12082819,N,N,4350,N,00,N 20250206,140434,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,109500,500,2,0.46,64362754200,578241,74.16,113300,114300,109400,141700,76300,109000,111308.15,12.51,0,-76932,112733,110866,109033,107166,105333,111800,108100,127,32700,100,78480,100,1,96614259,105793,39.89,17.71,12,0.60,2745.00,6183.00,196200,20240614,-44.19,56000,20240201,95.54,127000,-13.78,20250122,81300,34.69,20250102,196200,-44.19,20240614,58400,87.50,20240206,1.02,N,042700,100,127 억,,12082819,N,N,4350,N,00,N diff --git a/042940/price/prices-20250201.csv b/042940/price/prices-20250201.csv index d0b2ab78cde1..f2267e5bcf4b 100644 --- a/042940/price/prices-20250201.csv +++ b/042940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160440,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4360,-40,5,-0.91,14892425,3362,61.72,4600,4600,4355,5720,3080,4400,4429.63,0.00,0,-332,4733,4566,4443,4276,4153,4505,4215,199,1320,5000,2640,5,1,3981814,174,0.40,0.14,12,0.08,11033.00,30628.00,18500,20240315,-76.43,4320,20250206,0.93,5060,-13.83,20250114,4320,0.93,20250206,7460,-41.55,20241126,359,1114.48,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250207,150442,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4380,-20,5,-0.45,13543905,3053,56.05,4600,4600,4355,5720,3080,4400,4436.26,0.00,0,-181,4733,4566,4443,4276,4153,4505,4215,199,1320,5000,2640,5,1,3981814,174,0.40,0.14,12,0.08,11033.00,30628.00,18500,20240315,-76.32,4320,20250206,1.39,5060,-13.44,20250114,4320,1.39,20250206,7460,-41.29,20241126,359,1120.06,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250207,140440,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4365,-35,5,-0.80,13364325,3012,55.30,4600,4600,4355,5720,3080,4400,4437.03,0.00,0,-176,4733,4566,4443,4276,4153,4505,4215,199,1320,5000,2640,5,1,3981814,174,0.40,0.14,12,0.08,11033.00,30628.00,18500,20240315,-76.41,4320,20250206,1.04,5060,-13.74,20250114,4320,1.04,20250206,7460,-41.49,20241126,359,1115.88,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250207,130441,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4365,-35,5,-0.80,12012715,2702,49.61,4600,4600,4355,5720,3080,4400,4445.86,0.00,0,-174,4733,4566,4443,4276,4153,4505,4215,199,1320,5000,2640,5,1,3981814,174,0.40,0.14,12,0.07,11033.00,30628.00,18500,20240315,-76.41,4320,20250206,1.04,5060,-13.74,20250114,4320,1.04,20250206,7460,-41.49,20241126,359,1115.88,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250207,120440,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4365,-35,5,-0.80,11094520,2492,45.75,4600,4600,4355,5720,3080,4400,4452.05,0.00,0,-173,4733,4566,4443,4276,4153,4505,4215,199,1320,5000,2640,5,1,3981814,174,0.40,0.14,12,0.06,11033.00,30628.00,18500,20240315,-76.41,4320,20250206,1.04,5060,-13.74,20250114,4320,1.04,20250206,7460,-41.49,20241126,359,1115.88,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250207,110439,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4420,20,2,0.45,10155970,2278,41.82,4600,4600,4380,5720,3080,4400,4458.28,0.00,0,-90,4733,4566,4443,4276,4153,4505,4215,199,1320,5000,2640,5,1,3981814,176,0.40,0.14,12,0.06,11033.00,30628.00,18500,20240315,-76.11,4320,20250206,2.31,5060,-12.65,20250114,4320,2.31,20250206,7460,-40.75,20241126,359,1131.20,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250207,100440,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4430,30,2,0.68,8500670,1902,34.92,4600,4600,4380,5720,3080,4400,4469.33,0.00,0,67,4733,4566,4443,4276,4153,4505,4215,199,1320,5000,2640,5,1,3981814,176,0.40,0.14,12,0.05,11033.00,30628.00,18500,20240315,-76.05,4320,20250206,2.55,5060,-12.45,20250114,4320,2.55,20250206,7460,-40.62,20241126,359,1133.98,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250207,090443,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4410,10,2,0.23,5039665,1115,20.47,4600,4600,4410,5720,3080,4400,4519.88,0.00,0,-71,4733,4566,4443,4276,4153,4505,4215,199,1320,5000,2640,5,1,3981814,176,0.40,0.14,12,0.03,11033.00,30628.00,18500,20240315,-76.16,4320,20250206,2.08,5060,-12.85,20250114,4320,2.08,20250206,7460,-40.88,20241126,359,1128.41,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N 20250206,160431,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4400,-55,5,-1.23,23982450,5441,127.72,4455,4610,4320,5790,3120,4455,4407.73,0.00,0,-286,4765,4610,4495,4340,4225,4552,4282,199,1335,5000,2670,5,1,3981814,175,0.40,0.14,12,0.14,11033.00,30628.00,18500,20240315,-76.22,4320,20250206,1.85,5060,-13.04,20250114,4320,1.85,20250206,7460,-41.02,20241126,359,1125.63,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N 20250206,150432,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4440,-15,5,-0.34,21379215,4853,113.92,4455,4610,4320,5790,3120,4455,4405.36,0.00,0,-147,4765,4610,4495,4340,4225,4552,4282,199,1335,5000,2670,5,1,3981814,177,0.40,0.14,12,0.12,11033.00,30628.00,18500,20240315,-76.00,4320,20250206,2.78,5060,-12.25,20250114,4320,2.78,20250206,7460,-40.48,20241126,359,1136.77,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N 20250206,140434,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4410,-45,5,-1.01,18680835,4241,99.55,4455,4610,4320,5790,3120,4455,4404.82,0.00,0,389,4765,4610,4495,4340,4225,4552,4282,199,1335,5000,2670,5,1,3981814,176,0.40,0.14,12,0.11,11033.00,30628.00,18500,20240315,-76.16,4320,20250206,2.08,5060,-12.85,20250114,4320,2.08,20250206,7460,-40.88,20241126,359,1128.41,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N diff --git a/043090/price/prices-20250201.csv b/043090/price/prices-20250201.csv index d4f23dec2b51..2241494b6451 100644 --- a/043090/price/prices-20250201.csv +++ b/043090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160441,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,256,0,3,0.00,0,0,0.00,0,0,0,332,180,256,0.00,1.09,0,0,256,256,256,256,256,256,256,373,76,500,0,1,1,74509650,191,-0.09,0.06,12,0.00,-2747.00,3974.00,809,20240903,-68.36,234,20240805,9.40,296,-13.51,20250106,248,3.23,20250102,809,-68.36,20240903,234,9.40,20240805,0.00,N,043090,500,372 억,,812171,N,N,0,N,00,N +20250207,150442,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,256,0,3,0.00,0,0,0.00,0,0,0,332,180,256,0.00,1.09,0,0,256,256,256,256,256,256,256,373,76,500,0,1,1,74509650,191,-0.09,0.06,12,0.00,-2747.00,3974.00,809,20240903,-68.36,234,20240805,9.40,296,-13.51,20250106,248,3.23,20250102,809,-68.36,20240903,234,9.40,20240805,0.00,N,043090,500,372 억,,812171,N,N,0,N,00,N +20250207,140441,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,256,0,3,0.00,0,0,0.00,0,0,0,332,180,256,0.00,1.09,0,0,256,256,256,256,256,256,256,373,76,500,0,1,1,74509650,191,-0.09,0.06,12,0.00,-2747.00,3974.00,809,20240903,-68.36,234,20240805,9.40,296,-13.51,20250106,248,3.23,20250102,809,-68.36,20240903,234,9.40,20240805,0.00,N,043090,500,372 억,,812171,N,N,0,N,00,N +20250207,130441,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,256,0,3,0.00,0,0,0.00,0,0,0,332,180,256,0.00,1.09,0,0,256,256,256,256,256,256,256,373,76,500,0,1,1,74509650,191,-0.09,0.06,12,0.00,-2747.00,3974.00,809,20240903,-68.36,234,20240805,9.40,296,-13.51,20250106,248,3.23,20250102,809,-68.36,20240903,234,9.40,20240805,0.00,N,043090,500,372 억,,812171,N,N,0,N,00,N +20250207,120441,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,256,0,3,0.00,0,0,0.00,0,0,0,332,180,256,0.00,1.09,0,0,256,256,256,256,256,256,256,373,76,500,0,1,1,74509650,191,-0.09,0.06,12,0.00,-2747.00,3974.00,809,20240903,-68.36,234,20240805,9.40,296,-13.51,20250106,248,3.23,20250102,809,-68.36,20240903,234,9.40,20240805,0.00,N,043090,500,372 억,,812171,N,N,0,N,00,N +20250207,110439,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,256,0,3,0.00,0,0,0.00,0,0,0,332,180,256,0.00,1.09,0,0,256,256,256,256,256,256,256,373,76,500,0,1,1,74509650,191,-0.09,0.06,12,0.00,-2747.00,3974.00,809,20240903,-68.36,234,20240805,9.40,296,-13.51,20250106,248,3.23,20250102,809,-68.36,20240903,234,9.40,20240805,0.00,N,043090,500,372 억,,812171,N,N,0,N,00,N +20250207,100440,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,256,0,3,0.00,0,0,0.00,0,0,0,332,180,256,0.00,1.09,0,0,256,256,256,256,256,256,256,373,76,500,0,1,1,74509650,191,-0.09,0.06,12,0.00,-2747.00,3974.00,809,20240903,-68.36,234,20240805,9.40,296,-13.51,20250106,248,3.23,20250102,809,-68.36,20240903,234,9.40,20240805,0.00,N,043090,500,372 억,,812171,N,N,0,N,00,N +20250207,090443,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,256,0,3,0.00,0,0,0.00,0,0,0,332,180,256,0.00,1.09,0,0,256,256,256,256,256,256,256,373,76,500,0,1,1,74509650,191,-0.09,0.06,12,0.00,-2747.00,3974.00,809,20240903,-68.36,234,20240805,9.40,296,-13.51,20250106,248,3.23,20250102,809,-68.36,20240903,234,9.40,20240805,0.00,N,043090,500,372 억,,812171,N,N,0,N,00,N 20250206,160431,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,256,0,3,0.00,0,0,0.00,0,0,0,332,180,256,0.00,1.09,0,0,256,256,256,256,256,256,256,373,76,500,0,1,1,74509650,191,-0.09,0.06,12,0.00,-2747.00,3974.00,809,20240903,-68.36,234,20240805,9.40,296,-13.51,20250106,248,3.23,20250102,809,-68.36,20240903,234,9.40,20240805,0.00,N,043090,500,372 억,,812171,N,N,0,N,00,N 20250206,150432,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,256,0,3,0.00,0,0,0.00,0,0,0,332,180,256,0.00,1.09,0,0,256,256,256,256,256,256,256,373,76,500,0,1,1,74509650,191,-0.09,0.06,12,0.00,-2747.00,3974.00,809,20240903,-68.36,234,20240805,9.40,296,-13.51,20250106,248,3.23,20250102,809,-68.36,20240903,234,9.40,20240805,0.00,N,043090,500,372 억,,812171,N,N,0,N,00,N 20250206,140434,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,256,0,3,0.00,0,0,0.00,0,0,0,332,180,256,0.00,1.09,0,0,256,256,256,256,256,256,256,373,76,500,0,1,1,74509650,191,-0.09,0.06,12,0.00,-2747.00,3974.00,809,20240903,-68.36,234,20240805,9.40,296,-13.51,20250106,248,3.23,20250102,809,-68.36,20240903,234,9.40,20240805,0.00,N,043090,500,372 억,,812171,N,N,0,N,00,N diff --git a/043100/price/prices-20250201.csv b/043100/price/prices-20250201.csv index 6fd00d9cdf34..2f6de5022853 100644 --- a/043100/price/prices-20250201.csv +++ b/043100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160441,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1453,-17,5,-1.16,21190038,14482,51.54,1470,1484,1450,1911,1029,1470,1463.27,2.18,0,-628,1506,1488,1464,1446,1422,1497,1455,83,441,500,880,1,1,16582967,241,-0.52,0.55,12,0.09,-2775.00,2650.00,4660,20240315,-68.82,1393,20241227,4.31,1661,-12.52,20250205,1401,3.71,20250131,3885,-62.60,20241004,283,413.43,20240627,0.00,N,043100,500,82 억,,360847,N,N,0,N,00,N +20250207,150443,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1453,-17,5,-1.16,20908040,14288,50.85,1470,1484,1450,1911,1029,1470,1463.33,2.18,0,-644,1506,1488,1464,1446,1422,1497,1455,83,441,500,880,1,1,16582967,241,-0.52,0.55,12,0.09,-2775.00,2650.00,4660,20240315,-68.82,1393,20241227,4.31,1661,-12.52,20250205,1401,3.71,20250131,3885,-62.60,20241004,283,413.43,20240627,0.00,N,043100,500,82 억,,360847,N,N,0,N,00,N +20250207,140441,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1456,-14,5,-0.95,14426531,9845,35.03,1470,1484,1450,1911,1029,1470,1465.37,2.18,0,-637,1506,1488,1464,1446,1422,1497,1455,83,441,500,880,1,1,16582967,241,-0.52,0.55,12,0.06,-2775.00,2650.00,4660,20240315,-68.76,1393,20241227,4.52,1661,-12.34,20250205,1401,3.93,20250131,3885,-62.52,20241004,283,414.49,20240627,0.00,N,043100,500,82 억,,360847,N,N,0,N,00,N +20250207,130441,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1462,-8,5,-0.54,11961961,8156,29.02,1470,1484,1450,1911,1029,1470,1466.65,2.18,0,-592,1506,1488,1464,1446,1422,1497,1455,83,441,500,880,1,1,16582967,242,-0.53,0.55,12,0.05,-2775.00,2650.00,4660,20240315,-68.63,1393,20241227,4.95,1661,-11.98,20250205,1401,4.35,20250131,3885,-62.37,20241004,283,416.61,20240627,0.00,N,043100,500,82 억,,360847,N,N,0,N,00,N +20250207,120441,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1462,-8,5,-0.54,11385933,7762,27.62,1470,1484,1450,1911,1029,1470,1466.88,2.18,0,-448,1506,1488,1464,1446,1422,1497,1455,83,441,500,880,1,1,16582967,242,-0.53,0.55,12,0.05,-2775.00,2650.00,4660,20240315,-68.63,1393,20241227,4.95,1661,-11.98,20250205,1401,4.35,20250131,3885,-62.37,20241004,283,416.61,20240627,0.00,N,043100,500,82 억,,360847,N,N,0,N,00,N +20250207,110440,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1465,-5,5,-0.34,9505684,6472,23.03,1470,1484,1456,1911,1029,1470,1468.74,2.18,0,-239,1506,1488,1464,1446,1422,1497,1455,83,441,500,880,1,1,16582967,243,-0.53,0.55,12,0.04,-2775.00,2650.00,4660,20240315,-68.56,1393,20241227,5.17,1661,-11.80,20250205,1401,4.57,20250131,3885,-62.29,20241004,283,417.67,20240627,0.00,N,043100,500,82 억,,360847,N,N,0,N,00,N +20250207,100440,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1478,8,2,0.54,5610286,3817,13.58,1470,1484,1456,1911,1029,1470,1469.82,2.18,0,-1328,1506,1488,1464,1446,1422,1497,1455,83,441,500,880,1,1,16582967,245,-0.53,0.56,12,0.02,-2775.00,2650.00,4660,20240315,-68.28,1393,20241227,6.10,1661,-11.02,20250205,1401,5.50,20250131,3885,-61.96,20241004,283,422.26,20240627,0.00,N,043100,500,82 억,,360847,N,N,0,N,00,N +20250207,090443,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1456,-14,5,-0.95,3867172,2632,9.37,1470,1474,1456,1911,1029,1470,1469.29,2.18,0,-511,1506,1488,1464,1446,1422,1497,1455,83,441,500,880,1,1,16582967,241,-0.52,0.55,12,0.02,-2775.00,2650.00,4660,20240315,-68.76,1393,20241227,4.52,1661,-12.34,20250205,1401,3.93,20250131,3885,-62.52,20241004,283,414.49,20240627,0.00,N,043100,500,82 억,,360847,N,N,0,N,00,N 20250206,160431,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1470,10,2,0.68,41021051,28001,7.68,1460,1482,1440,1898,1022,1460,1464.99,2.16,0,3008,1759,1609,1511,1361,1263,1684,1436,83,438,500,870,1,1,16582967,244,-0.53,0.55,12,0.17,-2775.00,2650.00,4660,20240315,-68.45,1393,20241227,5.53,1661,-11.50,20250205,1401,4.93,20250131,3885,-62.16,20241004,283,419.43,20240627,0.00,N,043100,500,82 억,,357939,N,N,0,N,00,N 20250206,150433,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1481,21,2,1.44,36153260,24693,6.77,1460,1482,1440,1898,1022,1460,1464.11,2.16,0,2206,1759,1609,1511,1361,1263,1684,1436,83,438,500,870,1,1,16582967,246,-0.53,0.56,12,0.15,-2775.00,2650.00,4660,20240315,-68.22,1393,20241227,6.32,1661,-10.84,20250205,1401,5.71,20250131,3885,-61.88,20241004,283,423.32,20240627,0.00,N,043100,500,82 억,,357939,N,N,0,N,00,N 20250206,140435,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1479,19,2,1.30,24472134,16784,4.60,1460,1480,1440,1898,1022,1460,1458.06,2.16,0,686,1759,1609,1511,1361,1263,1684,1436,83,438,500,870,1,1,16582967,245,-0.53,0.56,12,0.10,-2775.00,2650.00,4660,20240315,-68.26,1393,20241227,6.17,1661,-10.96,20250205,1401,5.57,20250131,3885,-61.93,20241004,283,422.61,20240627,0.00,N,043100,500,82 억,,357939,N,N,0,N,00,N diff --git a/043150/price/prices-20250201.csv b/043150/price/prices-20250201.csv index 1fe67b28f932..006f3ffd1370 100644 --- a/043150/price/prices-20250201.csv +++ b/043150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160441,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19040,-160,5,-0.83,438946070,23062,333.36,19200,19280,18930,24950,13440,19200,19033.30,26.33,0,3970,19446,19322,19166,19042,18886,19385,19105,74,5750,500,13820,10,1,14854256,2828,5.47,0.71,12,0.16,3483.00,26837.00,32800,20240126,-41.95,18500,20250203,2.92,19830,-3.98,20250109,18500,2.92,20250203,31650,-39.84,20240401,18500,2.92,20250203,0.70,N,043150,500,74 억,,3911279,N,N,336,N,00,N +20250207,150443,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19140,-60,5,-0.31,413788250,21741,314.27,19200,19280,18930,24950,13440,19200,19032.62,26.33,0,4402,19446,19322,19166,19042,18886,19385,19105,74,5750,500,13820,10,1,14854256,2843,5.50,0.71,12,0.15,3483.00,26837.00,32800,20240126,-41.65,18500,20250203,3.46,19830,-3.48,20250109,18500,3.46,20250203,31650,-39.53,20240401,18500,3.46,20250203,0.70,N,043150,500,74 억,,3911279,N,N,301,N,00,N +20250207,140441,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19020,-180,5,-0.94,372537970,19578,283.00,19200,19280,18930,24950,13440,19200,19028.40,26.33,0,4547,19446,19322,19166,19042,18886,19385,19105,74,5750,500,13820,10,1,14854256,2825,5.46,0.71,12,0.13,3483.00,26837.00,32800,20240126,-42.01,18500,20250203,2.81,19830,-4.08,20250109,18500,2.81,20250203,31650,-39.91,20240401,18500,2.81,20250203,0.70,N,043150,500,74 억,,3911279,N,N,301,N,00,N +20250207,130441,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19010,-190,5,-0.99,335637010,17637,254.94,19200,19280,18930,24950,13440,19200,19030.28,26.33,0,4529,19446,19322,19166,19042,18886,19385,19105,74,5750,500,13820,10,1,14854256,2824,5.46,0.71,12,0.12,3483.00,26837.00,32800,20240126,-42.04,18500,20250203,2.76,19830,-4.14,20250109,18500,2.76,20250203,31650,-39.94,20240401,18500,2.76,20250203,0.70,N,043150,500,74 억,,3911279,N,N,301,N,00,N +20250207,120441,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19050,-150,5,-0.78,292869390,15391,222.48,19200,19280,18930,24950,13440,19200,19028.61,26.33,0,5029,19446,19322,19166,19042,18886,19385,19105,74,5750,500,13820,10,1,14854256,2830,5.47,0.71,12,0.10,3483.00,26837.00,32800,20240126,-41.92,18500,20250203,2.97,19830,-3.93,20250109,18500,2.97,20250203,31650,-39.81,20240401,18500,2.97,20250203,0.70,N,043150,500,74 억,,3911279,N,N,301,N,00,N +20250207,110440,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19040,-160,5,-0.83,209282980,10992,158.89,19200,19280,18950,24950,13440,19200,19039.57,26.33,0,3311,19446,19322,19166,19042,18886,19385,19105,74,5750,500,13820,10,1,14854256,2828,5.47,0.71,12,0.07,3483.00,26837.00,32800,20240126,-41.95,18500,20250203,2.92,19830,-3.98,20250109,18500,2.92,20250203,31650,-39.84,20240401,18500,2.92,20250203,0.70,N,043150,500,74 억,,3911279,N,N,301,N,00,N +20250207,100441,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19050,-150,5,-0.78,161703920,8490,122.72,19200,19280,18950,24950,13440,19200,19046.40,26.33,0,2359,19446,19322,19166,19042,18886,19385,19105,74,5750,500,13820,10,1,14854256,2830,5.47,0.71,12,0.06,3483.00,26837.00,32800,20240126,-41.92,18500,20250203,2.97,19830,-3.93,20250109,18500,2.97,20250203,31650,-39.81,20240401,18500,2.97,20250203,0.70,N,043150,500,74 억,,3911279,N,N,301,N,00,N +20250207,090443,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19110,-90,5,-0.47,555850,29,0.42,19200,19200,19110,24950,13440,19200,19167.24,26.33,0,5,19446,19322,19166,19042,18886,19385,19105,74,5750,500,13820,10,1,14854256,2839,5.49,0.71,12,0.00,3483.00,26837.00,32800,20240126,-41.74,18500,20250203,3.30,19830,-3.63,20250109,18500,3.30,20250203,31650,-39.62,20240401,18500,3.30,20250203,0.70,N,043150,500,74 억,,3911279,N,N,301,N,00,N 20250206,160431,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19200,140,2,0.73,132576750,6918,143.47,19030,19290,19010,24750,13350,19060,19164.02,26.29,0,-364,19293,19176,18963,18846,18633,19235,18905,74,5690,500,13720,10,1,14854256,2852,5.51,0.72,12,0.05,3483.00,26837.00,32800,20240124,-41.46,18500,20250203,3.78,19830,-3.18,20250109,18500,3.78,20250203,31650,-39.34,20240401,18500,3.78,20250203,0.72,N,043150,500,74 억,,3905804,N,N,301,N,00,N 20250206,150433,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19170,110,2,0.58,114976060,5999,124.41,19030,19290,19010,24750,13350,19060,19165.87,26.29,0,-433,19293,19176,18963,18846,18633,19235,18905,74,5690,500,13720,10,1,14854256,2848,5.50,0.71,12,0.04,3483.00,26837.00,32800,20240124,-41.55,18500,20250203,3.62,19830,-3.33,20250109,18500,3.62,20250203,31650,-39.43,20240401,18500,3.62,20250203,0.72,N,043150,500,74 억,,3905804,N,N,220,N,00,N 20250206,140435,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19130,70,2,0.37,109997090,5739,119.02,19030,19290,19010,24750,13350,19060,19166.60,26.29,0,-383,19293,19176,18963,18846,18633,19235,18905,74,5690,500,13720,10,1,14854256,2842,5.49,0.71,12,0.04,3483.00,26837.00,32800,20240124,-41.68,18500,20250203,3.41,19830,-3.53,20250109,18500,3.41,20250203,31650,-39.56,20240401,18500,3.41,20250203,0.72,N,043150,500,74 억,,3905804,N,N,220,N,00,N diff --git a/043200/price/prices-20250201.csv b/043200/price/prices-20250201.csv index aa551a631213..00a9c0523add 100644 --- a/043200/price/prices-20250201.csv +++ b/043200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,517,8,2,1.57,23124244,44828,153.37,512,519,509,661,357,509,515.84,0.23,0,-17550,519,513,510,504,501,512,503,209,152,500,360,1,1,41804315,216,-21.54,0.73,12,0.11,-24.00,705.00,717,20240801,-27.89,486,20241206,6.38,620,-16.61,20250110,500,3.40,20250203,717,-27.89,20240801,486,6.38,20241206,0.00,N,043200,500,209 억,,94791,N,N,0,N,00,N +20250207,150443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,516,7,2,1.38,21408539,41514,142.03,512,519,509,661,357,509,515.69,0.23,0,-17106,519,513,510,504,501,512,503,209,152,500,360,1,1,41804315,216,-21.50,0.73,12,0.10,-24.00,705.00,717,20240801,-28.03,486,20241206,6.17,620,-16.77,20250110,500,3.20,20250203,717,-28.03,20240801,486,6.17,20241206,0.00,N,043200,500,209 억,,94791,N,N,0,N,00,N +20250207,140441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,518,9,2,1.77,19736246,38276,130.95,512,519,509,661,357,509,515.63,0.23,0,-16952,519,513,510,504,501,512,503,209,152,500,360,1,1,41804315,217,-21.58,0.73,12,0.09,-24.00,705.00,717,20240801,-27.75,486,20241206,6.58,620,-16.45,20250110,500,3.60,20250203,717,-27.75,20240801,486,6.58,20241206,0.00,N,043200,500,209 억,,94791,N,N,0,N,00,N +20250207,130442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,517,8,2,1.57,18581827,36047,123.33,512,518,509,661,357,509,515.49,0.23,0,-16434,519,513,510,504,501,512,503,209,152,500,360,1,1,41804315,216,-21.54,0.73,12,0.09,-24.00,705.00,717,20240801,-27.89,486,20241206,6.38,620,-16.61,20250110,500,3.40,20250203,717,-27.89,20240801,486,6.38,20241206,0.00,N,043200,500,209 억,,94791,N,N,0,N,00,N +20250207,120441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,516,7,2,1.38,13590154,26384,90.27,512,518,509,661,357,509,515.09,0.23,0,-10869,519,513,510,504,501,512,503,209,152,500,360,1,1,41804315,216,-21.50,0.73,12,0.06,-24.00,705.00,717,20240801,-28.03,486,20241206,6.17,620,-16.77,20250110,500,3.20,20250203,717,-28.03,20240801,486,6.17,20241206,0.00,N,043200,500,209 억,,94791,N,N,0,N,00,N +20250207,110440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,510,1,2,0.20,10706018,20780,71.09,512,518,509,661,357,509,515.21,0.23,0,-10614,519,513,510,504,501,512,503,209,152,500,360,1,1,41804315,213,-21.25,0.72,12,0.05,-24.00,705.00,717,20240801,-28.87,486,20241206,4.94,620,-17.74,20250110,500,2.00,20250203,717,-28.87,20240801,486,4.94,20241206,0.00,N,043200,500,209 억,,94791,N,N,0,N,00,N +20250207,100441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,0,3,0.00,9928018,19257,65.88,512,518,509,661,357,509,515.55,0.23,0,-10829,519,513,510,504,501,512,503,209,152,500,360,1,1,41804315,213,-21.21,0.72,12,0.05,-24.00,705.00,717,20240801,-29.01,486,20241206,4.73,620,-17.90,20250110,500,1.80,20250203,717,-29.01,20240801,486,4.73,20241206,0.00,N,043200,500,209 억,,94791,N,N,0,N,00,N +20250207,090444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,511,2,2,0.39,576570,1127,3.86,512,514,509,661,357,509,511.60,0.23,0,-143,519,513,510,504,501,512,503,209,152,500,360,1,1,41804315,214,-21.29,0.72,12,0.00,-24.00,705.00,717,20240801,-28.73,486,20241206,5.14,620,-17.58,20250110,500,2.20,20250203,717,-28.73,20240801,486,5.14,20241206,0.00,N,043200,500,209 억,,94791,N,N,0,N,00,N 20250206,160432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,-4,5,-0.78,14897655,29229,86.41,516,516,507,666,360,513,509.69,0.23,0,-19654,533,522,514,503,495,519,500,209,153,500,360,1,1,41804315,213,-21.21,0.72,12,0.07,-24.00,705.00,717,20240801,-29.01,486,20241206,4.73,620,-17.90,20250110,500,1.80,20250203,717,-29.01,20240801,486,4.73,20241206,0.00,N,043200,500,209 억,,97033,N,N,0,N,00,N 20250206,150433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,512,-1,5,-0.19,14321985,28103,83.08,516,516,507,666,360,513,509.62,0.23,0,-19339,533,522,514,503,495,519,500,209,153,500,360,1,1,41804315,214,-21.33,0.73,12,0.07,-24.00,705.00,717,20240801,-28.59,486,20241206,5.35,620,-17.42,20250110,500,2.40,20250203,717,-28.59,20240801,486,5.35,20241206,0.00,N,043200,500,209 억,,97033,N,N,0,N,00,N 20250206,140435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,510,-3,5,-0.58,9615184,18869,55.78,516,516,507,666,360,513,509.58,0.23,0,-11432,533,522,514,503,495,519,500,209,153,500,360,1,1,41804315,213,-21.25,0.72,12,0.05,-24.00,705.00,717,20240801,-28.87,486,20241206,4.94,620,-17.74,20250110,500,2.00,20250203,717,-28.87,20240801,486,4.94,20241206,0.00,N,043200,500,209 억,,97033,N,N,0,N,00,N diff --git a/043220/price/prices-20250201.csv b/043220/price/prices-20250201.csv index 6ff9e355495e..67fe8751d707 100644 --- a/043220/price/prices-20250201.csv +++ b/043220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,379,-1,5,-0.26,126796380,336536,96.87,380,382,373,494,266,380,376.77,0.24,0,-35080,400,390,384,374,368,387,371,796,114,500,250,1,1,159224163,603,0.00,0.85,12,0.21,0.00,447.00,1191,20240401,-68.18,320,20241210,18.44,457,-17.07,20250116,368,2.99,20250123,1191,-68.18,20240401,320,18.44,20241210,0.00,N,043220,500,796 억,,385688,N,N,0,N,00,N +20250207,150443,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,376,-4,5,-1.05,83537768,221859,63.86,380,382,373,494,266,380,376.54,0.24,0,9129,400,390,384,374,368,387,371,796,114,500,250,1,1,159224163,599,0.00,0.84,12,0.14,0.00,447.00,1191,20240401,-68.43,320,20241210,17.50,457,-17.72,20250116,368,2.17,20250123,1191,-68.43,20240401,320,17.50,20241210,0.00,N,043220,500,796 억,,385688,N,N,0,N,00,N +20250207,140442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,376,-4,5,-1.05,66343122,176099,50.69,380,382,373,494,266,380,376.74,0.24,0,14874,400,390,384,374,368,387,371,796,114,500,250,1,1,159224163,599,0.00,0.84,12,0.11,0.00,447.00,1191,20240401,-68.43,320,20241210,17.50,457,-17.72,20250116,368,2.17,20250123,1191,-68.43,20240401,320,17.50,20241210,0.00,N,043220,500,796 억,,385688,N,N,0,N,00,N +20250207,130442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,374,-6,5,-1.58,61860557,164174,47.25,380,382,373,494,266,380,376.80,0.24,0,16425,400,390,384,374,368,387,371,796,114,500,250,1,1,159224163,595,0.00,0.84,12,0.10,0.00,447.00,1191,20240401,-68.60,320,20241210,16.88,457,-18.16,20250116,368,1.63,20250123,1191,-68.60,20240401,320,16.88,20241210,0.00,N,043220,500,796 억,,385688,N,N,0,N,00,N +20250207,120442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,379,-1,5,-0.26,49547592,131371,37.81,380,382,373,494,266,380,377.16,0.24,0,15400,400,390,384,374,368,387,371,796,114,500,250,1,1,159224163,603,0.00,0.85,12,0.08,0.00,447.00,1191,20240401,-68.18,320,20241210,18.44,457,-17.07,20250116,368,2.99,20250123,1191,-68.18,20240401,320,18.44,20241210,0.00,N,043220,500,796 억,,385688,N,N,0,N,00,N +20250207,110440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,376,-4,5,-1.05,47164111,125066,36.00,380,382,373,494,266,380,377.11,0.24,0,15596,400,390,384,374,368,387,371,796,114,500,250,1,1,159224163,599,0.00,0.84,12,0.08,0.00,447.00,1191,20240401,-68.43,320,20241210,17.50,457,-17.72,20250116,368,2.17,20250123,1191,-68.43,20240401,320,17.50,20241210,0.00,N,043220,500,796 억,,385688,N,N,0,N,00,N +20250207,100441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,380,0,3,0.00,23129430,61188,17.61,380,382,376,494,266,380,378.01,0.24,0,15990,400,390,384,374,368,387,371,796,114,500,250,1,1,159224163,605,0.00,0.85,12,0.04,0.00,447.00,1191,20240401,-68.09,320,20241210,18.75,457,-16.85,20250116,368,3.26,20250123,1191,-68.09,20240401,320,18.75,20241210,0.00,N,043220,500,796 억,,385688,N,N,0,N,00,N +20250207,090444,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,380,0,3,0.00,1633179,4302,1.24,380,382,378,494,266,380,379.63,0.24,0,-1434,400,390,384,374,368,387,371,796,114,500,250,1,1,159224163,605,0.00,0.85,12,0.00,0.00,447.00,1191,20240401,-68.09,320,20241210,18.75,457,-16.85,20250116,368,3.26,20250123,1191,-68.09,20240401,320,18.75,20241210,0.00,N,043220,500,796 억,,385688,N,N,0,N,00,N 20250206,160432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,380,-14,5,-3.55,132452310,346421,66.07,394,394,378,512,276,394,382.34,0.25,0,-15015,408,400,392,384,376,405,389,796,118,500,260,1,1,159224163,605,0.00,0.85,12,0.22,0.00,447.00,1191,20240401,-68.09,320,20241210,18.75,457,-16.85,20250116,368,3.26,20250123,1191,-68.09,20240401,320,18.75,20241210,0.00,N,043220,500,796 억,,397880,N,N,0,N,00,N 20250206,150433,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,380,-14,5,-3.55,110775157,289465,55.21,394,394,378,512,276,394,382.69,0.25,0,-8284,408,400,392,384,376,405,389,796,118,500,260,1,1,159224163,605,0.00,0.85,12,0.18,0.00,447.00,1191,20240401,-68.09,320,20241210,18.75,457,-16.85,20250116,368,3.26,20250123,1191,-68.09,20240401,320,18.75,20241210,0.00,N,043220,500,796 억,,397880,N,N,0,N,00,N 20250206,140435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,382,-12,5,-3.05,90140548,235290,44.88,394,394,378,512,276,394,383.10,0.25,0,440,408,400,392,384,376,405,389,796,118,500,260,1,1,159224163,608,0.00,0.85,12,0.15,0.00,447.00,1191,20240401,-67.93,320,20241210,19.38,457,-16.41,20250116,368,3.80,20250123,1191,-67.93,20240401,320,19.38,20241210,0.00,N,043220,500,796 억,,397880,N,N,0,N,00,N diff --git a/043260/price/prices-20250201.csv b/043260/price/prices-20250201.csv index 352a9c7f0064..3bc6d96f7807 100644 --- a/043260/price/prices-20250201.csv +++ b/043260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1166,-2,5,-0.17,73785131,63390,45.11,1168,1175,1160,1518,818,1168,1163.99,1.06,0,-4460,1188,1178,1169,1159,1150,1183,1164,305,350,500,840,1,1,61002189,711,3.52,0.58,12,0.10,331.00,2025.00,2445,20240328,-52.31,1008,20241210,15.67,1267,-7.97,20250115,1120,4.11,20250102,2445,-52.31,20240328,1008,15.67,20241210,2.37,N,043260,500,305 억,,649144,N,N,0,N,00,N +20250207,150444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1165,-3,5,-0.26,67818299,58259,41.46,1168,1175,1160,1518,818,1168,1164.08,1.06,0,-3606,1188,1178,1169,1159,1150,1183,1164,305,350,500,840,1,1,61002189,711,3.52,0.58,12,0.10,331.00,2025.00,2445,20240328,-52.35,1008,20241210,15.58,1267,-8.05,20250115,1120,4.02,20250102,2445,-52.35,20240328,1008,15.58,20241210,2.37,N,043260,500,305 억,,649144,N,N,0,N,00,N +20250207,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1167,-1,5,-0.09,63980332,54958,39.11,1168,1175,1160,1518,818,1168,1164.17,1.06,0,-3865,1188,1178,1169,1159,1150,1183,1164,305,350,500,840,1,1,61002189,712,3.53,0.58,12,0.09,331.00,2025.00,2445,20240328,-52.27,1008,20241210,15.77,1267,-7.89,20250115,1120,4.20,20250102,2445,-52.27,20240328,1008,15.77,20241210,2.37,N,043260,500,305 억,,649144,N,N,0,N,00,N +20250207,130442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1162,-6,5,-0.51,60259496,51756,36.83,1168,1175,1160,1518,818,1168,1164.30,1.06,0,-3055,1188,1178,1169,1159,1150,1183,1164,305,350,500,840,1,1,61002189,709,3.51,0.57,12,0.08,331.00,2025.00,2445,20240328,-52.47,1008,20241210,15.28,1267,-8.29,20250115,1120,3.75,20250102,2445,-52.47,20240328,1008,15.28,20241210,2.37,N,043260,500,305 억,,649144,N,N,0,N,00,N +20250207,120442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1165,-3,5,-0.26,43089866,36987,26.32,1168,1175,1160,1518,818,1168,1165.00,1.06,0,-9942,1188,1178,1169,1159,1150,1183,1164,305,350,500,840,1,1,61002189,711,3.52,0.58,12,0.06,331.00,2025.00,2445,20240328,-52.35,1008,20241210,15.58,1267,-8.05,20250115,1120,4.02,20250102,2445,-52.35,20240328,1008,15.58,20241210,2.37,N,043260,500,305 억,,649144,N,N,0,N,00,N +20250207,110441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1164,-4,5,-0.34,37423761,32116,22.85,1168,1175,1160,1518,818,1168,1165.27,1.06,0,-9933,1188,1178,1169,1159,1150,1183,1164,305,350,500,840,1,1,61002189,710,3.52,0.57,12,0.05,331.00,2025.00,2445,20240328,-52.39,1008,20241210,15.48,1267,-8.13,20250115,1120,3.93,20250102,2445,-52.39,20240328,1008,15.48,20241210,2.37,N,043260,500,305 억,,649144,N,N,0,N,00,N +20250207,100441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1163,-5,5,-0.43,19383754,16590,11.80,1168,1175,1161,1518,818,1168,1168.40,1.06,0,818,1188,1178,1169,1159,1150,1183,1164,305,350,500,840,1,1,61002189,709,3.51,0.57,12,0.03,331.00,2025.00,2445,20240328,-52.43,1008,20241210,15.38,1267,-8.21,20250115,1120,3.84,20250102,2445,-52.43,20240328,1008,15.38,20241210,2.37,N,043260,500,305 억,,649144,N,N,0,N,00,N +20250207,090444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1175,7,2,0.60,1290208,1103,0.78,1168,1175,1167,1518,818,1168,1169.73,1.06,0,-1080,1188,1178,1169,1159,1150,1183,1164,305,350,500,840,1,1,61002189,717,3.55,0.58,12,0.00,331.00,2025.00,2445,20240328,-51.94,1008,20241210,16.57,1267,-7.26,20250115,1120,4.91,20250102,2445,-51.94,20240328,1008,16.57,20241210,2.37,N,043260,500,305 억,,649144,N,N,0,N,00,N 20250206,160432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1168,4,2,0.34,163686754,140495,117.88,1165,1179,1160,1513,815,1164,1165.07,1.06,0,4121,1192,1177,1159,1144,1126,1185,1152,305,349,500,830,1,1,61002189,713,3.53,0.58,12,0.23,331.00,2025.00,2445,20240328,-52.23,1008,20241210,15.87,1267,-7.81,20250115,1120,4.29,20250102,2445,-52.23,20240328,1008,15.87,20241210,2.44,N,043260,500,305 억,,645023,N,N,0,N,00,N 20250206,150434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1170,6,2,0.52,146015577,125387,105.20,1165,1179,1160,1513,815,1164,1164.52,1.06,0,-7980,1192,1177,1159,1144,1126,1185,1152,305,349,500,830,1,1,61002189,714,3.53,0.58,12,0.21,331.00,2025.00,2445,20240328,-52.15,1008,20241210,16.07,1267,-7.66,20250115,1120,4.46,20250102,2445,-52.15,20240328,1008,16.07,20241210,2.44,N,043260,500,305 억,,645023,N,N,0,N,00,N 20250206,140436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1165,1,2,0.09,116950655,100438,84.27,1165,1179,1160,1513,815,1164,1164.41,1.06,0,-14522,1192,1177,1159,1144,1126,1185,1152,305,349,500,830,1,1,61002189,711,3.52,0.58,12,0.16,331.00,2025.00,2445,20240328,-52.35,1008,20241210,15.58,1267,-8.05,20250115,1120,4.02,20250102,2445,-52.35,20240328,1008,15.58,20241210,2.44,N,043260,500,305 억,,645023,N,N,0,N,00,N diff --git a/043340/price/prices-20250201.csv b/043340/price/prices-20250201.csv index 32e5efdd8001..0cb99eb7df8c 100644 --- a/043340/price/prices-20250201.csv +++ b/043340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,581,7,2,1.22,14743272,25371,114.36,580,585,574,746,402,574,581.11,0.17,0,-3957,598,586,578,566,558,582,562,475,172,500,360,1,1,95000000,552,-4.47,1.94,12,0.03,-130.00,300.00,765,20240520,-24.05,450,20241113,29.11,618,-5.99,20250110,536,8.40,20250102,765,-24.05,20240520,450,29.11,20241113,0.00,N,043340,500,475 억,,166090,N,N,0,N,00,N +20250207,150444,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,581,7,2,1.22,14738043,25362,114.32,580,585,574,746,402,574,581.11,0.17,0,-3957,598,586,578,566,558,582,562,475,172,500,360,1,1,95000000,552,-4.47,1.94,12,0.03,-130.00,300.00,765,20240520,-24.05,450,20241113,29.11,618,-5.99,20250110,536,8.40,20250102,765,-24.05,20240520,450,29.11,20241113,0.00,N,043340,500,475 억,,166090,N,N,0,N,00,N +20250207,140442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,583,9,2,1.57,14701733,25299,114.03,580,585,574,746,402,574,581.12,0.17,0,-3957,598,586,578,566,558,582,562,475,172,500,360,1,1,95000000,554,-4.48,1.94,12,0.03,-130.00,300.00,765,20240520,-23.79,450,20241113,29.56,618,-5.66,20250110,536,8.77,20250102,765,-23.79,20240520,450,29.56,20241113,0.00,N,043340,500,475 억,,166090,N,N,0,N,00,N +20250207,130442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,582,8,2,1.39,13378264,23025,103.78,580,585,574,746,402,574,581.03,0.17,0,-2641,598,586,578,566,558,582,562,475,172,500,360,1,1,95000000,553,-4.48,1.94,12,0.02,-130.00,300.00,765,20240520,-23.92,450,20241113,29.33,618,-5.83,20250110,536,8.58,20250102,765,-23.92,20240520,450,29.33,20241113,0.00,N,043340,500,475 억,,166090,N,N,0,N,00,N +20250207,120442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,580,6,2,1.05,10387013,17851,80.46,580,585,574,746,402,574,581.87,0.17,0,-3439,598,586,578,566,558,582,562,475,172,500,360,1,1,95000000,551,-4.46,1.93,12,0.02,-130.00,300.00,765,20240520,-24.18,450,20241113,28.89,618,-6.15,20250110,536,8.21,20250102,765,-24.18,20240520,450,28.89,20241113,0.00,N,043340,500,475 억,,166090,N,N,0,N,00,N +20250207,110441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,580,6,2,1.05,9884697,16985,76.56,580,585,574,746,402,574,581.97,0.17,0,-3198,598,586,578,566,558,582,562,475,172,500,360,1,1,95000000,551,-4.46,1.93,12,0.02,-130.00,300.00,765,20240520,-24.18,450,20241113,28.89,618,-6.15,20250110,536,8.21,20250102,765,-24.18,20240520,450,28.89,20241113,0.00,N,043340,500,475 억,,166090,N,N,0,N,00,N +20250207,100442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,584,10,2,1.74,5943220,10215,46.04,580,585,574,746,402,574,581.81,0.17,0,-2995,598,586,578,566,558,582,562,475,172,500,360,1,1,95000000,555,-4.49,1.95,12,0.01,-130.00,300.00,765,20240520,-23.66,450,20241113,29.78,618,-5.50,20250110,536,8.96,20250102,765,-23.66,20240520,450,29.78,20241113,0.00,N,043340,500,475 억,,166090,N,N,0,N,00,N +20250207,090444,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,580,6,2,1.05,580,1,0.00,580,580,580,746,402,574,580.00,0.17,0,0,598,586,578,566,558,582,562,475,172,500,360,1,1,95000000,551,-4.46,1.93,12,0.00,-130.00,300.00,765,20240520,-24.18,450,20241113,28.89,618,-6.15,20250110,536,8.21,20250102,765,-24.18,20240520,450,28.89,20241113,0.00,N,043340,500,475 억,,166090,N,N,0,N,00,N 20250206,160432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,574,0,3,0.00,12692829,22185,105.56,580,590,570,746,402,574,572.14,0.18,0,-1601,586,579,573,566,560,583,570,475,172,500,360,1,1,95000000,545,-4.42,1.91,12,0.02,-130.00,300.00,765,20240520,-24.97,450,20241113,27.56,618,-7.12,20250110,536,7.09,20250102,765,-24.97,20240520,450,27.56,20241113,0.00,N,043340,500,475 억,,167691,N,N,0,N,00,N 20250206,150434,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,574,0,3,0.00,11051152,19321,91.93,580,590,570,746,402,574,571.98,0.18,0,-619,586,579,573,566,560,583,570,475,172,500,360,1,1,95000000,545,-4.42,1.91,12,0.02,-130.00,300.00,765,20240520,-24.97,450,20241113,27.56,618,-7.12,20250110,536,7.09,20250102,765,-24.97,20240520,450,27.56,20241113,0.00,N,043340,500,475 억,,167691,N,N,0,N,00,N 20250206,140436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,574,0,3,0.00,11050578,19320,91.93,580,590,570,746,402,574,571.98,0.18,0,-619,586,579,573,566,560,583,570,475,172,500,360,1,1,95000000,545,-4.42,1.91,12,0.02,-130.00,300.00,765,20240520,-24.97,450,20241113,27.56,618,-7.12,20250110,536,7.09,20250102,765,-24.97,20240520,450,27.56,20241113,0.00,N,043340,500,475 억,,167691,N,N,0,N,00,N diff --git a/043360/price/prices-20250201.csv b/043360/price/prices-20250201.csv index 11cfcb9817bb..643fb29e49df 100644 --- a/043360/price/prices-20250201.csv +++ b/043360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1880,-11,5,-0.58,9831498,5257,199.20,1890,1891,1858,2455,1324,1891,1868.91,0.19,0,-24,1903,1897,1891,1885,1879,1894,1882,45,564,500,1280,1,1,9000000,169,-7.87,0.39,12,0.06,-239.00,4801.00,3215,20240126,-41.52,1650,20241209,13.94,2285,-17.72,20250122,1854,1.40,20250131,3215,-41.52,20240405,1650,13.94,20241209,0.00,N,043360,500,45 억,,17105,N,N,0,N,00,N +20250207,150444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1860,-31,5,-1.64,8239228,4410,167.11,1890,1891,1858,2455,1324,1891,1868.31,0.19,0,208,1903,1897,1891,1885,1879,1894,1882,45,564,500,1280,1,1,9000000,167,-7.78,0.39,12,0.05,-239.00,4801.00,3215,20240126,-42.15,1650,20241209,12.73,2285,-18.60,20250122,1854,0.32,20250131,3215,-42.15,20240405,1650,12.73,20241209,0.00,N,043360,500,45 억,,17105,N,N,0,N,00,N +20250207,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1880,-11,5,-0.58,7441248,3981,150.85,1890,1891,1858,2455,1324,1891,1869.19,0.19,0,107,1903,1897,1891,1885,1879,1894,1882,45,564,500,1280,1,1,9000000,169,-7.87,0.39,12,0.04,-239.00,4801.00,3215,20240126,-41.52,1650,20241209,13.94,2285,-17.72,20250122,1854,1.40,20250131,3215,-41.52,20240405,1650,13.94,20241209,0.00,N,043360,500,45 억,,17105,N,N,0,N,00,N +20250207,130443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1891,0,3,0.00,3054434,1623,61.50,1890,1891,1873,2455,1324,1891,1881.97,0.19,0,71,1903,1897,1891,1885,1879,1894,1882,45,564,500,1280,1,1,9000000,170,-7.91,0.39,12,0.02,-239.00,4801.00,3215,20240126,-41.18,1650,20241209,14.61,2285,-17.24,20250122,1854,2.00,20250131,3215,-41.18,20240405,1650,14.61,20241209,0.00,N,043360,500,45 억,,17105,N,N,0,N,00,N +20250207,120442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1891,0,3,0.00,3054434,1623,61.50,1890,1891,1873,2455,1324,1891,1881.97,0.19,0,71,1903,1897,1891,1885,1879,1894,1882,45,564,500,1280,1,1,9000000,170,-7.91,0.39,12,0.02,-239.00,4801.00,3215,20240126,-41.18,1650,20241209,14.61,2285,-17.24,20250122,1854,2.00,20250131,3215,-41.18,20240405,1650,14.61,20241209,0.00,N,043360,500,45 억,,17105,N,N,0,N,00,N +20250207,110441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1890,-1,5,-0.05,2949143,1567,59.38,1890,1891,1873,2455,1324,1891,1882.03,0.19,0,71,1903,1897,1891,1885,1879,1894,1882,45,564,500,1280,1,1,9000000,170,-7.91,0.39,12,0.02,-239.00,4801.00,3215,20240126,-41.21,1650,20241209,14.55,2285,-17.29,20250122,1854,1.94,20250131,3215,-41.21,20240405,1650,14.55,20241209,0.00,N,043360,500,45 억,,17105,N,N,0,N,00,N +20250207,100442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1891,0,3,0.00,2905673,1544,58.51,1890,1891,1873,2455,1324,1891,1881.91,0.19,0,94,1903,1897,1891,1885,1879,1894,1882,45,564,500,1280,1,1,9000000,170,-7.91,0.39,12,0.02,-239.00,4801.00,3215,20240126,-41.18,1650,20241209,14.61,2285,-17.24,20250122,1854,2.00,20250131,3215,-41.18,20240405,1650,14.61,20241209,0.00,N,043360,500,45 억,,17105,N,N,0,N,00,N +20250207,090445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1890,-1,5,-0.05,1447725,766,29.03,1890,1890,1885,2455,1324,1891,1889.98,0.19,0,-116,1903,1897,1891,1885,1879,1894,1882,45,564,500,1280,1,1,9000000,170,-7.91,0.39,12,0.01,-239.00,4801.00,3215,20240126,-41.21,1650,20241209,14.55,2285,-17.29,20250122,1854,1.94,20250131,3215,-41.21,20240405,1650,14.55,20241209,0.00,N,043360,500,45 억,,17105,N,N,0,N,00,N 20250206,160433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1891,-6,5,-0.32,4997874,2639,95.37,1897,1897,1885,2465,1328,1897,1893.85,0.19,0,-226,1906,1901,1895,1890,1884,1898,1887,45,568,500,1280,1,1,9000000,170,-7.91,0.39,12,0.03,-239.00,4801.00,3215,20240126,-41.18,1650,20241209,14.61,2285,-17.24,20250122,1854,2.00,20250131,3215,-41.18,20240405,1650,14.61,20241209,0.00,N,043360,500,45 억,,17336,N,N,0,N,00,N 20250206,150434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1892,-5,5,-0.26,4960069,2619,94.65,1897,1897,1885,2465,1328,1897,1893.88,0.19,0,-231,1906,1901,1895,1890,1884,1898,1887,45,568,500,1280,1,1,9000000,170,-7.92,0.39,12,0.03,-239.00,4801.00,3215,20240126,-41.15,1650,20241209,14.67,2285,-17.20,20250122,1854,2.05,20250131,3215,-41.15,20240405,1650,14.67,20241209,0.00,N,043360,500,45 억,,17336,N,N,0,N,00,N 20250206,140436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1893,-4,5,-0.21,4573935,2415,87.28,1897,1897,1885,2465,1328,1897,1893.97,0.19,0,-231,1906,1901,1895,1890,1884,1898,1887,45,568,500,1280,1,1,9000000,170,-7.92,0.39,12,0.03,-239.00,4801.00,3215,20240126,-41.12,1650,20241209,14.73,2285,-17.16,20250122,1854,2.10,20250131,3215,-41.12,20240405,1650,14.73,20241209,0.00,N,043360,500,45 억,,17336,N,N,0,N,00,N diff --git a/043370/price/prices-20250201.csv b/043370/price/prices-20250201.csv index 61aaf898030b..1db267939012 100644 --- a/043370/price/prices-20250201.csv +++ b/043370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160443,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10200,150,2,1.49,178788040,17604,118.95,10050,10230,10030,13060,7040,10050,10156.05,12.42,0,-2078,10110,10080,10020,9990,9930,10095,10005,105,3010,500,7430,10,1,21000000,2142,3.48,0.29,12,0.08,2929.00,34733.00,14350,20240617,-28.92,9010,20240129,13.21,10360,-1.54,20250115,9800,4.08,20250203,14350,-28.92,20240617,9050,12.71,20241115,0.57,N,043370,500,105 억,,2608740,N,N,2,N,00,N +20250207,150444,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10190,140,2,1.39,170630820,16803,113.53,10050,10230,10030,13060,7040,10050,10154.78,12.42,0,-1919,10110,10080,10020,9990,9930,10095,10005,105,3010,500,7430,10,1,21000000,2140,3.48,0.29,12,0.08,2929.00,34733.00,14350,20240617,-28.99,9010,20240129,13.10,10360,-1.64,20250115,9800,3.98,20250203,14350,-28.99,20240617,9050,12.60,20241115,0.57,N,043370,500,105 억,,2608740,N,N,0,N,00,N +20250207,140443,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10200,150,2,1.49,142250910,14016,94.70,10050,10230,10030,13060,7040,10050,10149.18,12.42,0,-1178,10110,10080,10020,9990,9930,10095,10005,105,3010,500,7430,10,1,21000000,2142,3.48,0.29,12,0.07,2929.00,34733.00,14350,20240617,-28.92,9010,20240129,13.21,10360,-1.54,20250115,9800,4.08,20250203,14350,-28.92,20240617,9050,12.71,20241115,0.57,N,043370,500,105 억,,2608740,N,N,0,N,00,N +20250207,130443,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10170,120,2,1.19,119357100,11773,79.55,10050,10210,10030,13060,7040,10050,10138.21,12.42,0,-760,10110,10080,10020,9990,9930,10095,10005,105,3010,500,7430,10,1,21000000,2136,3.47,0.29,12,0.06,2929.00,34733.00,14350,20240617,-29.13,9010,20240129,12.87,10360,-1.83,20250115,9800,3.78,20250203,14350,-29.13,20240617,9050,12.38,20241115,0.57,N,043370,500,105 억,,2608740,N,N,0,N,00,N +20250207,120443,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10200,150,2,1.49,97623710,9639,65.13,10050,10210,10030,13060,7040,10050,10127.99,12.42,0,-407,10110,10080,10020,9990,9930,10095,10005,105,3010,500,7430,10,1,21000000,2142,3.48,0.29,12,0.05,2929.00,34733.00,14350,20240617,-28.92,9010,20240129,13.21,10360,-1.54,20250115,9800,4.08,20250203,14350,-28.92,20240617,9050,12.71,20241115,0.57,N,043370,500,105 억,,2608740,N,N,0,N,00,N +20250207,110441,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10110,60,2,0.60,61406080,6085,41.11,10050,10190,10030,13060,7040,10050,10091.39,12.42,0,38,10110,10080,10020,9990,9930,10095,10005,105,3010,500,7430,10,1,21000000,2123,3.45,0.29,12,0.03,2929.00,34733.00,14350,20240617,-29.55,9010,20240129,12.21,10360,-2.41,20250115,9800,3.16,20250203,14350,-29.55,20240617,9050,11.71,20241115,0.57,N,043370,500,105 억,,2608740,N,N,0,N,00,N +20250207,100442,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10080,30,2,0.30,40633530,4038,27.28,10050,10090,10030,13060,7040,10050,10062.79,12.42,0,615,10110,10080,10020,9990,9930,10095,10005,105,3010,500,7430,10,1,21000000,2117,3.44,0.29,12,0.02,2929.00,34733.00,14350,20240617,-29.76,9010,20240129,11.88,10360,-2.70,20250115,9800,2.86,20250203,14350,-29.76,20240617,9050,11.38,20241115,0.57,N,043370,500,105 억,,2608740,N,N,0,N,00,N +20250207,090445,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10050,0,3,0.00,361800,36,0.24,10050,10050,10050,13060,7040,10050,10050.00,12.42,0,-36,10110,10080,10020,9990,9930,10095,10005,105,3010,500,7430,10,1,21000000,2111,3.43,0.29,12,0.00,2929.00,34733.00,14350,20240617,-29.97,9010,20240129,11.54,10360,-2.99,20250115,9800,2.55,20250203,14350,-29.97,20240617,9050,11.05,20241115,0.57,N,043370,500,105 억,,2608740,N,N,0,N,00,N 20250206,160433,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10050,0,3,0.00,148025170,14794,194.79,10040,10050,9960,13060,7040,10050,10005.76,12.44,0,-3863,10130,10090,10020,9980,9910,10110,10000,105,3010,500,7430,10,1,21000000,2111,3.43,0.29,12,0.07,2929.00,34733.00,14350,20240617,-29.97,9010,20240129,11.54,10360,-2.99,20250115,9800,2.55,20250203,14350,-29.97,20240617,9050,11.05,20241115,0.58,N,043370,500,105 억,,2612901,N,N,1,N,00,N 20250206,150434,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10020,-30,5,-0.30,134733100,13465,177.29,10040,10050,9960,13060,7040,10050,10006.17,12.44,0,-3808,10130,10090,10020,9980,9910,10110,10000,105,3010,500,7430,10,1,21000000,2104,3.42,0.29,12,0.06,2929.00,34733.00,14350,20240617,-30.17,9010,20240129,11.21,10360,-3.28,20250115,9800,2.24,20250203,14350,-30.17,20240617,9050,10.72,20241115,0.58,N,043370,500,105 억,,2612901,N,N,1,N,00,N 20250206,140436,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10020,-30,5,-0.30,60642630,6049,79.64,10040,10050,10000,13060,7040,10050,10025.23,12.44,0,-1313,10130,10090,10020,9980,9910,10110,10000,105,3010,500,7430,10,1,21000000,2104,3.42,0.29,12,0.03,2929.00,34733.00,14350,20240617,-30.17,9010,20240129,11.21,10360,-3.28,20250115,9800,2.24,20250203,14350,-30.17,20240617,9050,10.72,20241115,0.58,N,043370,500,105 억,,2612901,N,N,1,N,00,N diff --git a/043590/price/prices-20250201.csv b/043590/price/prices-20250201.csv index 45cd88c32f16..851b4b76b17f 100644 --- a/043590/price/prices-20250201.csv +++ b/043590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,721,-38,5,-5.01,119982007,162923,174.31,755,780,717,986,532,759,736.43,0.23,0,1432,831,795,774,738,717,784,727,136,227,500,450,1,1,27136762,196,2.13,0.45,12,0.60,338.00,1613.00,1500,20240125,-51.93,500,20241125,44.20,925,-22.05,20250122,703,2.56,20250109,1454,-50.41,20240411,500,44.20,20241125,0.00,N,043590,500,135 억,,61808,N,N,0,N,00,N +20250207,150445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,729,-30,5,-3.95,111382623,151037,161.60,755,780,717,986,532,759,737.45,0.23,0,2896,831,795,774,738,717,784,727,136,227,500,450,1,1,27136762,198,2.16,0.45,12,0.56,338.00,1613.00,1500,20240125,-51.40,500,20241125,45.80,925,-21.19,20250122,703,3.70,20250109,1454,-49.86,20240411,500,45.80,20241125,0.00,N,043590,500,135 억,,61808,N,N,0,N,00,N +20250207,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,729,-30,5,-3.95,106048229,143704,153.75,755,780,717,986,532,759,737.96,0.23,0,5302,831,795,774,738,717,784,727,136,227,500,450,1,1,27136762,198,2.16,0.45,12,0.53,338.00,1613.00,1500,20240125,-51.40,500,20241125,45.80,925,-21.19,20250122,703,3.70,20250109,1454,-49.86,20240411,500,45.80,20241125,0.00,N,043590,500,135 억,,61808,N,N,0,N,00,N +20250207,130443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,734,-25,5,-3.29,76268931,102716,109.90,755,780,734,986,532,759,742.52,0.23,0,8928,831,795,774,738,717,784,727,136,227,500,450,1,1,27136762,199,2.17,0.46,12,0.38,338.00,1613.00,1500,20240125,-51.07,500,20241125,46.80,925,-20.65,20250122,703,4.41,20250109,1454,-49.52,20240411,500,46.80,20241125,0.00,N,043590,500,135 억,,61808,N,N,0,N,00,N +20250207,120443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,737,-22,5,-2.90,73177693,98510,105.40,755,780,734,986,532,759,742.85,0.23,0,9075,831,795,774,738,717,784,727,136,227,500,450,1,1,27136762,200,2.18,0.46,12,0.36,338.00,1613.00,1500,20240125,-50.87,500,20241125,47.40,925,-20.32,20250122,703,4.84,20250109,1454,-49.31,20240411,500,47.40,20241125,0.00,N,043590,500,135 억,,61808,N,N,0,N,00,N +20250207,110442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,737,-22,5,-2.90,49957947,67005,71.69,755,780,736,986,532,759,745.59,0.23,0,6597,831,795,774,738,717,784,727,136,227,500,450,1,1,27136762,200,2.18,0.46,12,0.25,338.00,1613.00,1500,20240125,-50.87,500,20241125,47.40,925,-20.32,20250122,703,4.84,20250109,1454,-49.31,20240411,500,47.40,20241125,0.00,N,043590,500,135 억,,61808,N,N,0,N,00,N +20250207,100442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,757,-2,5,-0.26,18232566,24190,25.88,755,780,745,986,532,759,753.72,0.23,0,-1067,831,795,774,738,717,784,727,136,227,500,450,1,1,27136762,205,2.24,0.47,12,0.09,338.00,1613.00,1500,20240125,-49.53,500,20241125,51.40,925,-18.16,20250122,703,7.68,20250109,1454,-47.94,20240411,500,51.40,20241125,0.00,N,043590,500,135 억,,61808,N,N,0,N,00,N +20250207,090445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,765,6,2,0.79,123084,163,0.17,755,765,755,986,532,759,755.12,0.23,0,-23,831,795,774,738,717,784,727,136,227,500,450,1,1,27136762,208,2.26,0.47,12,0.00,338.00,1613.00,1500,20240125,-49.00,500,20241125,53.00,925,-17.30,20250122,703,8.82,20250109,1454,-47.39,20240411,500,53.00,20241125,0.00,N,043590,500,135 억,,61808,N,N,0,N,00,N 20250206,160433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,759,-7,5,-0.91,71519593,93465,190.53,765,810,753,995,537,766,765.20,0.26,0,-9282,832,799,781,748,730,815,764,136,229,500,450,1,1,27136762,206,2.25,0.47,12,0.34,338.00,1613.00,1500,20240125,-49.40,500,20241125,51.80,925,-17.95,20250122,703,7.97,20250109,1454,-47.80,20240411,500,51.80,20241125,0.00,N,043590,500,135 억,,71090,N,N,0,N,00,N 20250206,150434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,-2,5,-0.26,69728707,91113,185.73,765,810,753,995,537,766,765.30,0.26,0,-9009,832,799,781,748,730,815,764,136,229,500,450,1,1,27136762,207,2.26,0.47,12,0.34,338.00,1613.00,1500,20240125,-49.07,500,20241125,52.80,925,-17.41,20250122,703,8.68,20250109,1454,-47.46,20240411,500,52.80,20241125,0.00,N,043590,500,135 억,,71090,N,N,0,N,00,N 20250206,140437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,763,-3,5,-0.39,58567274,76418,155.78,765,810,753,995,537,766,766.41,0.26,0,1318,832,799,781,748,730,815,764,136,229,500,450,1,1,27136762,207,2.26,0.47,12,0.28,338.00,1613.00,1500,20240125,-49.13,500,20241125,52.60,925,-17.51,20250122,703,8.53,20250109,1454,-47.52,20240411,500,52.60,20241125,0.00,N,043590,500,135 억,,71090,N,N,0,N,00,N diff --git a/043610/price/prices-20250201.csv b/043610/price/prices-20250201.csv index 248ac8bb91b7..5113d196e1be 100644 --- a/043610/price/prices-20250201.csv +++ b/043610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160443,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2095,0,3,0.00,63958700,30751,44.13,2090,2105,2065,2720,1470,2095,2079.89,0.87,0,-8241,2151,2122,2096,2067,2041,2137,2082,291,625,500,1460,5,1,58115438,1218,8.80,0.68,12,0.05,238.00,3088.00,3525,20240125,-40.57,1772,20241209,18.23,2210,-5.20,20250114,1980,5.81,20250203,3510,-40.31,20240220,1772,18.23,20241209,2.40,N,043610,500,290 억,,506569,N,N,115,N,00,N +20250207,150445,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2085,-10,5,-0.48,52149905,25114,36.04,2090,2105,2065,2720,1470,2095,2076.53,0.87,0,-7670,2151,2122,2096,2067,2041,2137,2082,291,625,500,1460,5,1,58115438,1212,8.76,0.68,12,0.04,238.00,3088.00,3525,20240125,-40.85,1772,20241209,17.66,2210,-5.66,20250114,1980,5.30,20250203,3510,-40.60,20240220,1772,17.66,20241209,2.40,N,043610,500,290 억,,506569,N,N,115,N,00,N +20250207,140443,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2070,-25,5,-1.19,41345590,19916,28.58,2090,2105,2065,2720,1470,2095,2076.00,0.87,0,-5295,2151,2122,2096,2067,2041,2137,2082,291,625,500,1460,5,1,58115438,1203,8.70,0.67,12,0.03,238.00,3088.00,3525,20240125,-41.28,1772,20241209,16.82,2210,-6.33,20250114,1980,4.55,20250203,3510,-41.03,20240220,1772,16.82,20241209,2.40,N,043610,500,290 억,,506569,N,N,115,N,00,N +20250207,130443,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2070,-25,5,-1.19,28533920,13725,19.70,2090,2105,2065,2720,1470,2095,2078.97,0.87,0,-5722,2151,2122,2096,2067,2041,2137,2082,291,625,500,1460,5,1,58115438,1203,8.70,0.67,12,0.02,238.00,3088.00,3525,20240125,-41.28,1772,20241209,16.82,2210,-6.33,20250114,1980,4.55,20250203,3510,-41.03,20240220,1772,16.82,20241209,2.40,N,043610,500,290 억,,506569,N,N,115,N,00,N +20250207,120443,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2065,-30,5,-1.43,23192665,11142,15.99,2090,2105,2065,2720,1470,2095,2081.55,0.87,0,-3591,2151,2122,2096,2067,2041,2137,2082,291,625,500,1460,5,1,58115438,1200,8.68,0.67,12,0.02,238.00,3088.00,3525,20240125,-41.42,1772,20241209,16.53,2210,-6.56,20250114,1980,4.29,20250203,3510,-41.17,20240220,1772,16.53,20241209,2.40,N,043610,500,290 억,,506569,N,N,115,N,00,N +20250207,110442,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2075,-20,5,-0.95,16514870,7921,11.37,2090,2105,2070,2720,1470,2095,2084.95,0.87,0,-1491,2151,2122,2096,2067,2041,2137,2082,291,625,500,1460,5,1,58115438,1206,8.72,0.67,12,0.01,238.00,3088.00,3525,20240125,-41.13,1772,20241209,17.10,2210,-6.11,20250114,1980,4.80,20250203,3510,-40.88,20240220,1772,17.10,20241209,2.40,N,043610,500,290 억,,506569,N,N,115,N,00,N +20250207,100443,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2085,-10,5,-0.48,8406665,4013,5.76,2090,2105,2085,2720,1470,2095,2094.86,0.87,0,658,2151,2122,2096,2067,2041,2137,2082,291,625,500,1460,5,1,58115438,1212,8.76,0.68,12,0.01,238.00,3088.00,3525,20240125,-40.85,1772,20241209,17.66,2210,-5.66,20250114,1980,5.30,20250203,3510,-40.60,20240220,1772,17.66,20241209,2.40,N,043610,500,290 억,,506569,N,N,115,N,00,N +20250207,090445,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2090,-5,5,-0.24,482790,231,0.33,2090,2090,2090,2720,1470,2095,2090.00,0.87,0,-191,2151,2122,2096,2067,2041,2137,2082,291,625,500,1460,5,1,58115438,1215,8.78,0.68,12,0.00,238.00,3088.00,3525,20240125,-40.71,1772,20241209,17.95,2210,-5.43,20250114,1980,5.56,20250203,3510,-40.46,20240220,1772,17.95,20241209,2.40,N,043610,500,290 억,,506569,N,N,115,N,00,N 20250206,160433,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2095,20,2,0.96,144967280,69082,186.75,2070,2125,2070,2695,1455,2075,2098.48,0.88,0,-1984,2141,2107,2081,2047,2021,2125,2065,291,620,500,1450,5,1,58115438,1218,8.80,0.68,12,0.12,238.00,3088.00,3560,20240124,-41.15,1772,20241209,18.23,2210,-5.20,20250114,1980,5.81,20250203,3510,-40.31,20240220,1772,18.23,20241209,2.43,N,043610,500,290 억,,509016,N,N,115,N,00,N 20250206,150435,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2105,30,2,1.45,138191605,65851,178.02,2070,2125,2070,2695,1455,2075,2098.55,0.88,0,-2401,2141,2107,2081,2047,2021,2125,2065,291,620,500,1450,5,1,58115438,1223,8.84,0.68,12,0.11,238.00,3088.00,3560,20240124,-40.87,1772,20241209,18.79,2210,-4.75,20250114,1980,6.31,20250203,3510,-40.03,20240220,1772,18.79,20241209,2.43,N,043610,500,290 억,,509016,N,N,1542,N,00,N 20250206,140437,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2100,25,2,1.20,110512030,52647,142.32,2070,2125,2070,2695,1455,2075,2099.11,0.88,0,-6683,2141,2107,2081,2047,2021,2125,2065,291,620,500,1450,5,1,58115438,1220,8.82,0.68,12,0.09,238.00,3088.00,3560,20240124,-41.01,1772,20241209,18.51,2210,-4.98,20250114,1980,6.06,20250203,3510,-40.17,20240220,1772,18.51,20241209,2.43,N,043610,500,290 억,,509016,N,N,1542,N,00,N diff --git a/043650/price/prices-20250201.csv b/043650/price/prices-20250201.csv index 369067956f69..d422ea4c0df0 100644 --- a/043650/price/prices-20250201.csv +++ b/043650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160444,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4500,35,2,0.78,78131070,17593,154.30,4530,4530,4415,5800,3130,4465,4441.03,0.82,0,-6002,4605,4535,4480,4410,4355,4507,4382,89,1335,500,2940,5,1,17858304,804,-20.64,0.34,12,0.10,-218.00,13077.00,8170,20240617,-44.92,4110,20241210,9.49,4895,-8.07,20250103,4270,5.39,20250203,8170,-44.92,20240617,4110,9.49,20241210,1.51,N,043650,500,89 억,,146084,N,N,0,N,00,N +20250207,150445,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4450,-15,5,-0.34,66257055,14933,130.97,4530,4530,4415,5800,3130,4465,4436.96,0.82,0,-5489,4605,4535,4480,4410,4355,4507,4382,89,1335,500,2940,5,1,17858304,795,-20.41,0.34,12,0.08,-218.00,13077.00,8170,20240617,-45.53,4110,20241210,8.27,4895,-9.09,20250103,4270,4.22,20250203,8170,-45.53,20240617,4110,8.27,20241210,1.51,N,043650,500,89 억,,146084,N,N,0,N,00,N +20250207,140443,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4430,-35,5,-0.78,58999665,13294,116.59,4530,4530,4415,5800,3130,4465,4438.07,0.82,0,-5489,4605,4535,4480,4410,4355,4507,4382,89,1335,500,2940,5,1,17858304,791,-20.32,0.34,12,0.07,-218.00,13077.00,8170,20240617,-45.78,4110,20241210,7.79,4895,-9.50,20250103,4270,3.75,20250203,8170,-45.78,20240617,4110,7.79,20241210,1.51,N,043650,500,89 억,,146084,N,N,0,N,00,N +20250207,130444,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4440,-25,5,-0.56,57397080,12932,113.42,4530,4530,4415,5800,3130,4465,4438.38,0.82,0,-5173,4605,4535,4480,4410,4355,4507,4382,89,1335,500,2940,5,1,17858304,793,-20.37,0.34,12,0.07,-218.00,13077.00,8170,20240617,-45.65,4110,20241210,8.03,4895,-9.30,20250103,4270,3.98,20250203,8170,-45.65,20240617,4110,8.03,20241210,1.51,N,043650,500,89 억,,146084,N,N,0,N,00,N +20250207,120443,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4440,-25,5,-0.56,36125945,8139,71.38,4530,4530,4415,5800,3130,4465,4438.62,0.82,0,-3935,4605,4535,4480,4410,4355,4507,4382,89,1335,500,2940,5,1,17858304,793,-20.37,0.34,12,0.05,-218.00,13077.00,8170,20240617,-45.65,4110,20241210,8.03,4895,-9.30,20250103,4270,3.98,20250203,8170,-45.65,20240617,4110,8.03,20241210,1.51,N,043650,500,89 억,,146084,N,N,0,N,00,N +20250207,110442,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4425,-40,5,-0.90,35673675,8037,70.49,4530,4530,4415,5800,3130,4465,4438.68,0.82,0,-3890,4605,4535,4480,4410,4355,4507,4382,89,1335,500,2940,5,1,17858304,790,-20.30,0.34,12,0.05,-218.00,13077.00,8170,20240617,-45.84,4110,20241210,7.66,4895,-9.60,20250103,4270,3.63,20250203,8170,-45.84,20240617,4110,7.66,20241210,1.51,N,043650,500,89 억,,146084,N,N,0,N,00,N +20250207,100443,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4430,-35,5,-0.78,24741565,5563,48.79,4530,4530,4415,5800,3130,4465,4447.52,0.82,0,-3535,4605,4535,4480,4410,4355,4507,4382,89,1335,500,2940,5,1,17858304,791,-20.32,0.34,12,0.03,-218.00,13077.00,8170,20240617,-45.78,4110,20241210,7.79,4895,-9.50,20250103,4270,3.75,20250203,8170,-45.78,20240617,4110,7.79,20241210,1.51,N,043650,500,89 억,,146084,N,N,0,N,00,N +20250207,090446,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4430,-35,5,-0.78,3354760,748,6.56,4530,4530,4430,5800,3130,4465,4484.97,0.82,0,-490,4605,4535,4480,4410,4355,4507,4382,89,1335,500,2940,5,1,17858304,791,-20.32,0.34,12,0.00,-218.00,13077.00,8170,20240617,-45.78,4110,20241210,7.79,4895,-9.50,20250103,4270,3.75,20250203,8170,-45.78,20240617,4110,7.79,20241210,1.51,N,043650,500,89 억,,146084,N,N,0,N,00,N 20250206,160434,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4465,10,2,0.22,50872230,11401,96.01,4545,4550,4425,5790,3120,4455,4462.08,0.82,0,75,4528,4491,4453,4416,4378,4472,4397,89,1335,500,2940,5,1,17858304,797,-20.48,0.34,12,0.06,-218.00,13077.00,8170,20240617,-45.35,4110,20241210,8.64,4895,-8.78,20250103,4270,4.57,20250203,8170,-45.35,20240617,4110,8.64,20241210,1.53,N,043650,500,89 억,,146009,N,N,0,N,00,N 20250206,150435,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4445,-10,5,-0.22,45911640,10290,86.65,4545,4550,4425,5790,3120,4455,4461.77,0.82,0,166,4528,4491,4453,4416,4378,4472,4397,89,1335,500,2940,5,1,17858304,794,-20.39,0.34,12,0.06,-218.00,13077.00,8170,20240617,-45.59,4110,20241210,8.15,4895,-9.19,20250103,4270,4.10,20250203,8170,-45.59,20240617,4110,8.15,20241210,1.53,N,043650,500,89 억,,146009,N,N,0,N,00,N 20250206,140437,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4470,15,2,0.34,42072440,9427,79.39,4545,4550,4425,5790,3120,4455,4462.97,0.82,0,412,4528,4491,4453,4416,4378,4472,4397,89,1335,500,2940,5,1,17858304,798,-20.50,0.34,12,0.05,-218.00,13077.00,8170,20240617,-45.29,4110,20241210,8.76,4895,-8.68,20250103,4270,4.68,20250203,8170,-45.29,20240617,4110,8.76,20241210,1.53,N,043650,500,89 억,,146009,N,N,0,N,00,N diff --git a/043710/price/prices-20250201.csv b/043710/price/prices-20250201.csv index 9f92bd4e2b21..b5c7143df2e9 100644 --- a/043710/price/prices-20250201.csv +++ b/043710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,621,14,2,2.31,6741039,10958,153.26,604,626,604,789,425,607,615.17,0.24,0,-360,616,611,605,600,594,608,597,251,182,500,410,1,1,50198880,312,-9.41,1.16,12,0.02,-66.00,536.00,852,20240911,-27.11,488,20241210,27.25,744,-16.53,20250110,564,10.11,20250102,852,-27.11,20240911,488,27.25,20241210,0.00,N,043710,500,250 억,,119379,N,N,0,N,00,N +20250207,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,621,14,2,2.31,6727416,10936,152.95,604,626,604,789,425,607,615.16,0.24,0,-360,616,611,605,600,594,608,597,251,182,500,410,1,1,50198880,312,-9.41,1.16,12,0.02,-66.00,536.00,852,20240911,-27.11,488,20241210,27.25,744,-16.53,20250110,564,10.11,20250102,852,-27.11,20240911,488,27.25,20241210,0.00,N,043710,500,250 억,,119379,N,N,0,N,00,N +20250207,140444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,617,10,2,1.65,5966134,9689,135.51,604,626,604,789,425,607,615.76,0.24,0,-514,616,611,605,600,594,608,597,251,182,500,410,1,1,50198880,310,-9.35,1.15,12,0.02,-66.00,536.00,852,20240911,-27.58,488,20241210,26.43,744,-17.07,20250110,564,9.40,20250102,852,-27.58,20240911,488,26.43,20241210,0.00,N,043710,500,250 억,,119379,N,N,0,N,00,N +20250207,130444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,620,13,2,2.14,3069718,5000,69.93,604,626,604,789,425,607,613.94,0.24,0,36,616,611,605,600,594,608,597,251,182,500,410,1,1,50198880,311,-9.39,1.16,12,0.01,-66.00,536.00,852,20240911,-27.23,488,20241210,27.05,744,-16.67,20250110,564,9.93,20250102,852,-27.23,20240911,488,27.05,20241210,0.00,N,043710,500,250 억,,119379,N,N,0,N,00,N +20250207,120444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,623,16,2,2.64,3066618,4995,69.86,604,626,604,789,425,607,613.94,0.24,0,36,616,611,605,600,594,608,597,251,182,500,410,1,1,50198880,313,-9.44,1.16,12,0.01,-66.00,536.00,852,20240911,-26.88,488,20241210,27.66,744,-16.26,20250110,564,10.46,20250102,852,-26.88,20240911,488,27.66,20241210,0.00,N,043710,500,250 억,,119379,N,N,0,N,00,N +20250207,110442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,606,-1,5,-0.16,3065376,4993,69.83,604,626,604,789,425,607,613.93,0.24,0,38,616,611,605,600,594,608,597,251,182,500,410,1,1,50198880,304,-9.18,1.13,12,0.01,-66.00,536.00,852,20240911,-28.87,488,20241210,24.18,744,-18.55,20250110,564,7.45,20250102,852,-28.87,20240911,488,24.18,20241210,0.00,N,043710,500,250 억,,119379,N,N,0,N,00,N +20250207,100443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,613,6,2,0.99,214820,352,4.92,604,619,604,789,425,607,610.28,0.24,0,59,616,611,605,600,594,608,597,251,182,500,410,1,1,50198880,308,-9.29,1.14,12,0.00,-66.00,536.00,852,20240911,-28.05,488,20241210,25.61,744,-17.61,20250110,564,8.69,20250102,852,-28.05,20240911,488,25.61,20241210,0.00,N,043710,500,250 억,,119379,N,N,0,N,00,N +20250207,090446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,606,-1,5,-0.16,90381,149,2.08,604,619,604,789,425,607,606.58,0.24,0,77,616,611,605,600,594,608,597,251,182,500,410,1,1,50198880,304,-9.18,1.13,12,0.00,-66.00,536.00,852,20240911,-28.87,488,20241210,24.18,744,-18.55,20250110,564,7.45,20250102,852,-28.87,20240911,488,24.18,20241210,0.00,N,043710,500,250 억,,119379,N,N,0,N,00,N 20250206,160434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,607,-1,5,-0.16,4316467,7150,77.64,608,610,599,790,426,608,603.61,0.24,0,-191,628,617,599,588,570,623,594,251,182,500,410,1,1,50198880,305,-9.20,1.13,12,0.01,-66.00,536.00,852,20240911,-28.76,488,20241210,24.39,744,-18.41,20250110,564,7.62,20250102,852,-28.76,20240911,488,24.39,20241210,0.00,N,043710,500,250 억,,119505,N,N,0,N,00,N 20250206,150435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,608,0,3,0.00,3434496,5697,61.86,608,610,599,790,426,608,602.86,0.24,0,-136,628,617,599,588,570,623,594,251,182,500,410,1,1,50198880,305,-9.21,1.13,12,0.01,-66.00,536.00,852,20240911,-28.64,488,20241210,24.59,744,-18.28,20250110,564,7.80,20250102,852,-28.64,20240911,488,24.59,20241210,0.00,N,043710,500,250 억,,119505,N,N,0,N,00,N 20250206,140437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,606,-2,5,-0.33,2610554,4339,47.12,608,610,599,790,426,608,601.65,0.24,0,-135,628,617,599,588,570,623,594,251,182,500,410,1,1,50198880,304,-9.18,1.13,12,0.01,-66.00,536.00,852,20240911,-28.87,488,20241210,24.18,744,-18.55,20250110,564,7.45,20250102,852,-28.87,20240911,488,24.18,20241210,0.00,N,043710,500,250 억,,119505,N,N,0,N,00,N diff --git a/043910/price/prices-20250201.csv b/043910/price/prices-20250201.csv index 4d3b29777b3c..77233c2f42d7 100644 --- a/043910/price/prices-20250201.csv +++ b/043910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160444,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,594,-1,5,-0.17,223809883,375306,85.36,594,612,589,773,417,595,596.34,1.45,0,-147388,619,607,596,584,573,613,590,567,178,500,400,1,1,113391457,674,11.88,0.71,12,0.33,50.00,831.00,1016,20240524,-41.54,509,20241209,16.70,641,-7.33,20250113,570,4.21,20250204,1118,-46.87,20240524,509,16.70,20241209,1.64,N,043910,500,566 억,,1648150,N,N,0,N,00,N +20250207,150446,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,593,-2,5,-0.34,221921472,372126,84.64,594,612,589,773,417,595,596.36,1.45,0,-147382,619,607,596,584,573,613,590,567,178,500,400,1,1,113391457,672,11.86,0.71,12,0.33,50.00,831.00,1016,20240524,-41.63,509,20241209,16.50,641,-7.49,20250113,570,4.04,20250204,1118,-46.96,20240524,509,16.50,20241209,1.64,N,043910,500,566 억,,1648150,N,N,0,N,00,N +20250207,140444,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,593,-2,5,-0.34,216028759,362202,82.38,594,612,589,773,417,595,596.43,1.45,0,-144747,619,607,596,584,573,613,590,567,178,500,400,1,1,113391457,672,11.86,0.71,12,0.32,50.00,831.00,1016,20240524,-41.63,509,20241209,16.50,641,-7.49,20250113,570,4.04,20250204,1118,-46.96,20240524,509,16.50,20241209,1.64,N,043910,500,566 억,,1648150,N,N,0,N,00,N +20250207,130444,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,593,-2,5,-0.34,199229039,333949,75.96,594,612,589,773,417,595,596.59,1.45,0,-126406,619,607,596,584,573,613,590,567,178,500,400,1,1,113391457,672,11.86,0.71,12,0.29,50.00,831.00,1016,20240524,-41.63,509,20241209,16.50,641,-7.49,20250113,570,4.04,20250204,1118,-46.96,20240524,509,16.50,20241209,1.64,N,043910,500,566 억,,1648150,N,N,0,N,00,N +20250207,120444,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,592,-3,5,-0.50,185640218,310953,70.72,594,612,590,773,417,595,597.00,1.45,0,-122909,619,607,596,584,573,613,590,567,178,500,400,1,1,113391457,671,11.84,0.71,12,0.27,50.00,831.00,1016,20240524,-41.73,509,20241209,16.31,641,-7.64,20250113,570,3.86,20250204,1118,-47.05,20240524,509,16.31,20241209,1.64,N,043910,500,566 억,,1648150,N,N,0,N,00,N +20250207,110443,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,592,-3,5,-0.50,179400242,300427,68.33,594,612,590,773,417,595,597.15,1.45,0,-120192,619,607,596,584,573,613,590,567,178,500,400,1,1,113391457,671,11.84,0.71,12,0.26,50.00,831.00,1016,20240524,-41.73,509,20241209,16.31,641,-7.64,20250113,570,3.86,20250204,1118,-47.05,20240524,509,16.31,20241209,1.64,N,043910,500,566 억,,1648150,N,N,0,N,00,N +20250207,100443,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,597,2,2,0.34,110639826,184558,41.98,594,612,594,773,417,595,599.49,1.45,0,-90444,619,607,596,584,573,613,590,567,178,500,400,1,1,113391457,677,11.94,0.72,12,0.16,50.00,831.00,1016,20240524,-41.24,509,20241209,17.29,641,-6.86,20250113,570,4.74,20250204,1118,-46.60,20240524,509,17.29,20241209,1.64,N,043910,500,566 억,,1648150,N,N,0,N,00,N +20250207,090446,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,595,0,3,0.00,11610584,19421,4.42,594,605,594,773,417,595,597.84,1.45,0,-6905,619,607,596,584,573,613,590,567,178,500,400,1,1,113391457,675,11.90,0.72,12,0.02,50.00,831.00,1016,20240524,-41.44,509,20241209,16.90,641,-7.18,20250113,570,4.39,20250204,1118,-46.78,20240524,509,16.90,20241209,1.64,N,043910,500,566 억,,1648150,N,N,0,N,00,N 20250206,160434,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,595,8,2,1.36,263026715,439538,667.07,587,608,585,763,411,587,598.42,1.47,0,-17808,597,591,585,579,573,595,583,567,176,500,390,1,1,113391457,675,11.90,0.72,12,0.39,50.00,831.00,1016,20240524,-41.44,509,20241209,16.90,641,-7.18,20250113,570,4.39,20250204,1118,-46.78,20240524,509,16.90,20241209,1.64,N,043910,500,566 억,,1667954,N,N,0,N,00,N 20250206,150435,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,594,7,2,1.19,259392907,433429,657.80,587,608,585,763,411,587,598.47,1.47,0,-18400,597,591,585,579,573,595,583,567,176,500,390,1,1,113391457,674,11.88,0.71,12,0.38,50.00,831.00,1016,20240524,-41.54,509,20241209,16.70,641,-7.33,20250113,570,4.21,20250204,1118,-46.87,20240524,509,16.70,20241209,1.64,N,043910,500,566 억,,1667954,N,N,0,N,00,N 20250206,140438,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,598,11,2,1.87,231169211,385814,585.53,587,608,585,763,411,587,599.17,1.47,0,-16301,597,591,585,579,573,595,583,567,176,500,390,1,1,113391457,678,11.96,0.72,12,0.34,50.00,831.00,1016,20240524,-41.14,509,20241209,17.49,641,-6.71,20250113,570,4.91,20250204,1118,-46.51,20240524,509,17.49,20241209,1.64,N,043910,500,566 억,,1667954,N,N,0,N,00,N diff --git a/044060/price/prices-20250201.csv b/044060/price/prices-20250201.csv index f34ee74679a2..1b4ac85528f6 100644 --- a/044060/price/prices-20250201.csv +++ b/044060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160444,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240125,0.00,732,20240125,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240207,732,0.00,20240207,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250207,150446,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240125,0.00,732,20240125,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240207,732,0.00,20240207,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250207,140444,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240125,0.00,732,20240125,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240207,732,0.00,20240207,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250207,130445,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240125,0.00,732,20240125,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240207,732,0.00,20240207,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250207,120444,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240125,0.00,732,20240125,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240207,732,0.00,20240207,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250207,110443,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240125,0.00,732,20240125,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240207,732,0.00,20240207,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250207,100444,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240125,0.00,732,20240125,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240207,732,0.00,20240207,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250207,090447,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240125,0.00,732,20240125,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240207,732,0.00,20240207,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N 20250206,160434,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240124,0.00,732,20240124,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240206,732,0.00,20240206,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N 20250206,150436,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240124,0.00,732,20240124,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240206,732,0.00,20240206,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N 20250206,140438,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240124,0.00,732,20240124,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240206,732,0.00,20240206,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N diff --git a/044180/price/prices-20250201.csv b/044180/price/prices-20250201.csv index 9bb773fae75f..e40864c138e4 100644 --- a/044180/price/prices-20250201.csv +++ b/044180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160445,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,433,-20,5,-4.42,99947675,228523,143.93,443,453,420,588,318,453,437.36,1.79,0,-27675,495,473,462,440,429,485,452,134,135,500,280,1,1,26717799,116,-3.01,0.36,12,0.86,-144.00,1219.00,898,20240306,-51.78,382,20241205,13.35,698,-37.97,20250102,420,3.10,20250207,898,-51.78,20240306,382,13.35,20241205,0.00,N,044180,500,133 억,,477811,N,N,0,N,00,N +20250207,150446,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,433,-20,5,-4.42,93638707,213913,134.73,443,453,420,588,318,453,437.74,1.79,0,-25471,495,473,462,440,429,485,452,134,135,500,280,1,1,26717799,116,-3.01,0.36,12,0.80,-144.00,1219.00,898,20240306,-51.78,382,20241205,13.35,698,-37.97,20250102,420,3.10,20250207,898,-51.78,20240306,382,13.35,20241205,0.00,N,044180,500,133 억,,477811,N,N,0,N,00,N +20250207,140444,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,440,-13,5,-2.87,82479276,188316,118.61,443,453,420,588,318,453,437.98,1.79,0,-23021,495,473,462,440,429,485,452,134,135,500,280,1,1,26717799,118,-3.06,0.36,12,0.70,-144.00,1219.00,898,20240306,-51.00,382,20241205,15.18,698,-36.96,20250102,420,4.76,20250207,898,-51.00,20240306,382,15.18,20241205,0.00,N,044180,500,133 억,,477811,N,N,0,N,00,N +20250207,130445,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,439,-14,5,-3.09,81296782,185614,116.90,443,453,420,588,318,453,437.99,1.79,0,-22528,495,473,462,440,429,485,452,134,135,500,280,1,1,26717799,117,-3.05,0.36,12,0.69,-144.00,1219.00,898,20240306,-51.11,382,20241205,14.92,698,-37.11,20250102,420,4.52,20250207,898,-51.11,20240306,382,14.92,20241205,0.00,N,044180,500,133 억,,477811,N,N,0,N,00,N +20250207,120444,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,440,-13,5,-2.87,75473173,172292,108.51,443,453,420,588,318,453,438.05,1.79,0,-22465,495,473,462,440,429,485,452,134,135,500,280,1,1,26717799,118,-3.06,0.36,12,0.64,-144.00,1219.00,898,20240306,-51.00,382,20241205,15.18,698,-36.96,20250102,420,4.76,20250207,898,-51.00,20240306,382,15.18,20241205,0.00,N,044180,500,133 억,,477811,N,N,0,N,00,N +20250207,110443,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,436,-17,5,-3.75,68962976,157440,99.16,443,453,420,588,318,453,438.03,1.79,0,-13453,495,473,462,440,429,485,452,134,135,500,280,1,1,26717799,116,-3.03,0.36,12,0.59,-144.00,1219.00,898,20240306,-51.45,382,20241205,14.14,698,-37.54,20250102,420,3.81,20250207,898,-51.45,20240306,382,14.14,20241205,0.00,N,044180,500,133 억,,477811,N,N,0,N,00,N +20250207,100444,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,435,-18,5,-3.97,53053138,120964,76.19,443,453,420,588,318,453,438.59,1.79,0,-6998,495,473,462,440,429,485,452,134,135,500,280,1,1,26717799,116,-3.02,0.36,12,0.45,-144.00,1219.00,898,20240306,-51.56,382,20241205,13.87,698,-37.68,20250102,420,3.57,20250207,898,-51.56,20240306,382,13.87,20241205,0.00,N,044180,500,133 억,,477811,N,N,0,N,00,N +20250207,090447,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,445,-8,5,-1.77,17831698,39992,25.19,443,453,443,588,318,453,445.88,1.79,0,25,495,473,462,440,429,485,452,134,135,500,280,1,1,26717799,119,-3.09,0.37,12,0.15,-144.00,1219.00,898,20240306,-50.45,382,20241205,16.49,698,-36.25,20250102,438,1.60,20250203,898,-50.45,20240306,382,16.49,20241205,0.00,N,044180,500,133 억,,477811,N,N,0,N,00,N 20250206,160434,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,453,2,2,0.44,72929686,158772,122.15,451,484,451,586,316,451,459.34,1.81,0,-5544,475,462,454,441,433,459,438,134,135,500,270,1,1,26717799,121,-3.15,0.37,12,0.59,-144.00,1219.00,898,20240306,-49.55,382,20241205,18.59,698,-35.10,20250102,438,3.42,20250203,898,-49.55,20240306,382,18.59,20241205,0.00,N,044180,500,133 억,,483355,N,N,0,N,00,N 20250206,150436,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,456,5,2,1.11,64837579,140961,108.44,451,484,451,586,316,451,459.97,1.81,0,-231,475,462,454,441,433,459,438,134,135,500,270,1,1,26717799,122,-3.17,0.37,12,0.53,-144.00,1219.00,898,20240306,-49.22,382,20241205,19.37,698,-34.67,20250102,438,4.11,20250203,898,-49.22,20240306,382,19.37,20241205,0.00,N,044180,500,133 억,,483355,N,N,0,N,00,N 20250206,140438,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,462,11,2,2.44,60066562,130521,100.41,451,484,451,586,316,451,460.21,1.81,0,1035,475,462,454,441,433,459,438,134,135,500,270,1,1,26717799,123,-3.21,0.38,12,0.49,-144.00,1219.00,898,20240306,-48.55,382,20241205,20.94,698,-33.81,20250102,438,5.48,20250203,898,-48.55,20240306,382,20.94,20241205,0.00,N,044180,500,133 억,,483355,N,N,0,N,00,N diff --git a/044340/price/prices-20250201.csv b/044340/price/prices-20250201.csv index 0584f03522d5..fb2668850b9e 100644 --- a/044340/price/prices-20250201.csv +++ b/044340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,70,2,1.18,455790660,77426,79.41,5890,6010,5800,7700,4160,5930,5886.69,0.69,0,6487,6416,6172,5976,5732,5536,6075,5635,89,1770,500,4150,10,1,17873425,1072,10.71,0.44,12,0.43,560.00,13652.00,10300,20240130,-41.75,4450,20241209,34.83,8840,-32.13,20250114,4600,30.43,20250102,10150,-40.89,20240213,4450,34.83,20241209,1.05,N,044340,500,89 억,,123693,N,N,0,N,00,N +20250207,150447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,50,2,0.84,421997340,71782,73.62,5890,5990,5800,7700,4160,5930,5878.84,0.69,0,8166,6416,6172,5976,5732,5536,6075,5635,89,1770,500,4150,10,1,17873425,1069,10.68,0.44,12,0.40,560.00,13652.00,10300,20240130,-41.94,4450,20241209,34.38,8840,-32.35,20250114,4600,30.00,20250102,10150,-41.08,20240213,4450,34.38,20241209,1.05,N,044340,500,89 억,,123693,N,N,0,N,00,N +20250207,140445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,10,2,0.17,365787260,62349,63.95,5890,5970,5800,7700,4160,5930,5866.72,0.69,0,8214,6416,6172,5976,5732,5536,6075,5635,89,1770,500,4150,10,1,17873425,1062,10.61,0.44,12,0.35,560.00,13652.00,10300,20240130,-42.33,4450,20241209,33.48,8840,-32.81,20250114,4600,29.13,20250102,10150,-41.48,20240213,4450,33.48,20241209,1.05,N,044340,500,89 억,,123693,N,N,0,N,00,N +20250207,130445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5910,-20,5,-0.34,267340910,45660,46.83,5890,5950,5800,7700,4160,5930,5854.96,0.69,0,6156,6416,6172,5976,5732,5536,6075,5635,89,1770,500,4150,10,1,17873425,1056,10.55,0.43,12,0.26,560.00,13652.00,10300,20240130,-42.62,4450,20241209,32.81,8840,-33.14,20250114,4600,28.48,20250102,10150,-41.77,20240213,4450,32.81,20241209,1.05,N,044340,500,89 억,,123693,N,N,0,N,00,N +20250207,120445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5890,-40,5,-0.67,249266440,42597,43.69,5890,5950,5800,7700,4160,5930,5851.65,0.69,0,5903,6416,6172,5976,5732,5536,6075,5635,89,1770,500,4150,10,1,17873425,1053,10.52,0.43,12,0.24,560.00,13652.00,10300,20240130,-42.82,4450,20241209,32.36,8840,-33.37,20250114,4600,28.04,20250102,10150,-41.97,20240213,4450,32.36,20241209,1.05,N,044340,500,89 억,,123693,N,N,0,N,00,N +20250207,110443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5890,-40,5,-0.67,218631300,37379,38.34,5890,5950,5800,7700,4160,5930,5848.94,0.69,0,6217,6416,6172,5976,5732,5536,6075,5635,89,1770,500,4150,10,1,17873425,1053,10.52,0.43,12,0.21,560.00,13652.00,10300,20240130,-42.82,4450,20241209,32.36,8840,-33.37,20250114,4600,28.04,20250102,10150,-41.97,20240213,4450,32.36,20241209,1.05,N,044340,500,89 억,,123693,N,N,0,N,00,N +20250207,100444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5850,-80,5,-1.35,170594350,29184,29.93,5890,5950,5800,7700,4160,5930,5845.34,0.69,0,3744,6416,6172,5976,5732,5536,6075,5635,89,1770,500,4150,10,1,17873425,1046,10.45,0.43,12,0.16,560.00,13652.00,10300,20240130,-43.20,4450,20241209,31.46,8840,-33.82,20250114,4600,27.17,20250102,10150,-42.36,20240213,4450,31.46,20241209,1.05,N,044340,500,89 억,,123693,N,N,0,N,00,N +20250207,090447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5890,-40,5,-0.67,25460000,4312,4.42,5890,5950,5880,7700,4160,5930,5904.17,0.69,0,304,6416,6172,5976,5732,5536,6075,5635,89,1770,500,4150,10,1,17873425,1053,10.52,0.43,12,0.02,560.00,13652.00,10300,20240130,-42.82,4450,20241209,32.36,8840,-33.37,20250114,4600,28.04,20250102,10150,-41.97,20240213,4450,32.36,20241209,1.05,N,044340,500,89 억,,123693,N,N,0,N,00,N 20250206,160435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5930,-180,5,-2.95,585087510,97134,122.78,6110,6220,5780,7940,4280,6110,6023.51,0.63,0,10794,6370,6240,6150,6020,5930,6195,5975,89,1830,500,4270,10,1,17873425,1060,10.59,0.43,12,0.54,560.00,13652.00,10300,20240130,-42.43,4450,20241209,33.26,8840,-32.92,20250114,4600,28.91,20250102,10150,-41.58,20240213,4450,33.26,20241209,1.06,N,044340,500,89 억,,113233,N,N,0,N,00,N 20250206,150436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,-110,5,-1.80,449195630,74127,93.70,6110,6220,5950,7940,4280,6110,6059.81,0.63,0,5317,6370,6240,6150,6020,5930,6195,5975,89,1830,500,4270,10,1,17873425,1072,10.71,0.44,12,0.41,560.00,13652.00,10300,20240130,-41.75,4450,20241209,34.83,8840,-32.13,20250114,4600,30.43,20250102,10150,-40.89,20240213,4450,34.83,20241209,1.06,N,044340,500,89 억,,113233,N,N,0,N,00,N 20250206,140438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6040,-70,5,-1.15,336555870,55386,70.01,6110,6220,6000,7940,4280,6110,6076.55,0.63,0,7410,6370,6240,6150,6020,5930,6195,5975,89,1830,500,4270,10,1,17873425,1080,10.79,0.44,12,0.31,560.00,13652.00,10300,20240130,-41.36,4450,20241209,35.73,8840,-31.67,20250114,4600,31.30,20250102,10150,-40.49,20240213,4450,35.73,20241209,1.06,N,044340,500,89 억,,113233,N,N,0,N,00,N diff --git a/044380/price/prices-20250201.csv b/044380/price/prices-20250201.csv index 96cce3c030d8..528a55ce7ff9 100644 --- a/044380/price/prices-20250201.csv +++ b/044380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160445,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,346,0,3,0.00,35053462,100547,75.21,347,355,346,449,243,346,348.63,0.45,0,1428,353,349,346,342,339,348,341,133,103,200,240,1,1,66403852,230,-4.61,0.51,12,0.15,-75.00,676.00,604,20240312,-42.72,271,20241209,27.68,540,-35.93,20250110,302,14.57,20250102,604,-42.72,20240312,271,27.68,20241209,0.00,N,044380,200,132 억,,298114,N,N,1,N,00,N +20250207,150447,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,346,0,3,0.00,33622551,96412,72.11,347,355,346,449,243,346,348.74,0.45,0,2244,353,349,346,342,339,348,341,133,103,200,240,1,1,66403852,230,-4.61,0.51,12,0.15,-75.00,676.00,604,20240312,-42.72,271,20241209,27.68,540,-35.93,20250110,302,14.57,20250102,604,-42.72,20240312,271,27.68,20241209,0.00,N,044380,200,132 억,,298114,N,N,1,N,00,N +20250207,140445,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,347,1,2,0.29,32769050,93950,70.27,347,355,346,449,243,346,348.79,0.45,0,2738,353,349,346,342,339,348,341,133,103,200,240,1,1,66403852,230,-4.63,0.51,12,0.14,-75.00,676.00,604,20240312,-42.55,271,20241209,28.04,540,-35.74,20250110,302,14.90,20250102,604,-42.55,20240312,271,28.04,20241209,0.00,N,044380,200,132 억,,298114,N,N,1,N,00,N +20250207,130445,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,350,4,2,1.16,30191674,86527,64.72,347,355,346,449,243,346,348.93,0.45,0,2565,353,349,346,342,339,348,341,133,103,200,240,1,1,66403852,232,-4.67,0.52,12,0.13,-75.00,676.00,604,20240312,-42.05,271,20241209,29.15,540,-35.19,20250110,302,15.89,20250102,604,-42.05,20240312,271,29.15,20241209,0.00,N,044380,200,132 억,,298114,N,N,1,N,00,N +20250207,120445,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,348,2,2,0.58,20439636,58498,43.75,347,355,346,449,243,346,349.41,0.45,0,2722,353,349,346,342,339,348,341,133,103,200,240,1,1,66403852,231,-4.64,0.51,12,0.09,-75.00,676.00,604,20240312,-42.38,271,20241209,28.41,540,-35.56,20250110,302,15.23,20250102,604,-42.38,20240312,271,28.41,20241209,0.00,N,044380,200,132 억,,298114,N,N,1,N,00,N +20250207,110444,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,348,2,2,0.58,15639604,44704,33.44,347,355,346,449,243,346,349.85,0.45,0,2722,353,349,346,342,339,348,341,133,103,200,240,1,1,66403852,231,-4.64,0.51,12,0.07,-75.00,676.00,604,20240312,-42.38,271,20241209,28.41,540,-35.56,20250110,302,15.23,20250102,604,-42.38,20240312,271,28.41,20241209,0.00,N,044380,200,132 억,,298114,N,N,1,N,00,N +20250207,100444,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,352,6,2,1.73,8467260,24283,18.16,347,352,346,449,243,346,348.69,0.45,0,2754,353,349,346,342,339,348,341,133,103,200,240,1,1,66403852,234,-4.69,0.52,12,0.04,-75.00,676.00,604,20240312,-41.72,271,20241209,29.89,540,-34.81,20250110,302,16.56,20250102,604,-41.72,20240312,271,29.89,20241209,0.00,N,044380,200,132 억,,298114,N,N,1,N,00,N +20250207,090447,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,348,2,2,0.58,186531,536,0.40,347,349,347,449,243,346,348.01,0.45,0,478,353,349,346,342,339,348,341,133,103,200,240,1,1,66403852,231,-4.64,0.51,12,0.00,-75.00,676.00,604,20240312,-42.38,271,20241209,28.41,540,-35.56,20250110,302,15.23,20250102,604,-42.38,20240312,271,28.41,20241209,0.00,N,044380,200,132 억,,298114,N,N,1,N,00,N 20250206,160435,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,346,0,3,0.00,46246569,133690,134.97,350,350,343,449,243,346,345.92,0.45,0,-5715,353,349,346,342,339,348,341,133,103,200,240,1,1,66403852,230,-4.61,0.51,12,0.20,-75.00,676.00,604,20240312,-42.72,271,20241209,27.68,540,-35.93,20250110,302,14.57,20250102,604,-42.72,20240312,271,27.68,20241209,0.00,N,044380,200,132 억,,301842,N,N,1,N,00,N 20250206,150436,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,346,0,3,0.00,42775609,123663,124.85,350,350,343,449,243,346,345.90,0.45,0,-5407,353,349,346,342,339,348,341,133,103,200,240,1,1,66403852,230,-4.61,0.51,12,0.19,-75.00,676.00,604,20240312,-42.72,271,20241209,27.68,540,-35.93,20250110,302,14.57,20250102,604,-42.72,20240312,271,27.68,20241209,0.00,N,044380,200,132 억,,301842,N,N,7,N,00,N 20250206,140439,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,345,-1,5,-0.29,39737981,114882,115.98,350,350,343,449,243,346,345.90,0.45,0,-4035,353,349,346,342,339,348,341,133,103,200,240,1,1,66403852,229,-4.60,0.51,12,0.17,-75.00,676.00,604,20240312,-42.88,271,20241209,27.31,540,-36.11,20250110,302,14.24,20250102,604,-42.88,20240312,271,27.31,20241209,0.00,N,044380,200,132 억,,301842,N,N,7,N,00,N diff --git a/044450/price/prices-20250201.csv b/044450/price/prices-20250201.csv index 2a14f04b9962..83f9c0d02abc 100644 --- a/044450/price/prices-20250201.csv +++ b/044450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160446,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8620,150,2,1.77,686754440,80160,380.55,8470,8690,8450,11010,5930,8470,8567.29,6.32,0,7760,8543,8506,8453,8416,8363,8480,8390,116,2540,500,6430,10,1,23085880,1990,11.68,0.47,12,0.35,738.00,18370.00,9910,20240205,-13.02,7730,20240416,11.51,8780,-1.82,20250102,8240,4.61,20250123,9770,-11.77,20240927,7730,11.51,20240416,0.62,N,044450,500,115 억,,1459437,N,N,64,N,00,N +20250207,150447,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8630,160,2,1.89,662351060,77331,367.12,8470,8690,8450,11010,5930,8470,8565.14,6.32,0,8308,8543,8506,8453,8416,8363,8480,8390,116,2540,500,6430,10,1,23085880,1992,11.69,0.47,12,0.33,738.00,18370.00,9910,20240205,-12.92,7730,20240416,11.64,8780,-1.71,20250102,8240,4.73,20250123,9770,-11.67,20240927,7730,11.64,20240416,0.62,N,044450,500,115 억,,1459437,N,N,64,N,00,N +20250207,140445,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8620,150,2,1.77,552086900,64555,306.47,8470,8690,8450,11010,5930,8470,8552.19,6.32,0,10714,8543,8506,8453,8416,8363,8480,8390,116,2540,500,6430,10,1,23085880,1990,11.68,0.47,12,0.28,738.00,18370.00,9910,20240205,-13.02,7730,20240416,11.51,8780,-1.82,20250102,8240,4.61,20250123,9770,-11.77,20240927,7730,11.51,20240416,0.62,N,044450,500,115 억,,1459437,N,N,64,N,00,N +20250207,130446,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8490,20,2,0.24,305853320,35955,170.69,8470,8570,8450,11010,5930,8470,8506.56,6.32,0,4947,8543,8506,8453,8416,8363,8480,8390,116,2540,500,6430,10,1,23085880,1960,11.50,0.46,12,0.16,738.00,18370.00,9910,20240205,-14.33,7730,20240416,9.83,8780,-3.30,20250102,8240,3.03,20250123,9770,-13.10,20240927,7730,9.83,20240416,0.62,N,044450,500,115 억,,1459437,N,N,64,N,00,N +20250207,120445,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8510,40,2,0.47,245946620,28905,137.22,8470,8570,8450,11010,5930,8470,8508.79,6.32,0,7922,8543,8506,8453,8416,8363,8480,8390,116,2540,500,6430,10,1,23085880,1965,11.53,0.46,12,0.13,738.00,18370.00,9910,20240205,-14.13,7730,20240416,10.09,8780,-3.08,20250102,8240,3.28,20250123,9770,-12.90,20240927,7730,10.09,20240416,0.62,N,044450,500,115 억,,1459437,N,N,64,N,00,N +20250207,110444,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8520,50,2,0.59,216568930,25453,120.84,8470,8570,8450,11010,5930,8470,8508.58,6.32,0,8349,8543,8506,8453,8416,8363,8480,8390,116,2540,500,6430,10,1,23085880,1967,11.54,0.46,12,0.11,738.00,18370.00,9910,20240205,-14.03,7730,20240416,10.22,8780,-2.96,20250102,8240,3.40,20250123,9770,-12.79,20240927,7730,10.22,20240416,0.62,N,044450,500,115 억,,1459437,N,N,64,N,00,N +20250207,100445,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8540,70,2,0.83,194563760,22870,108.57,8470,8570,8450,11010,5930,8470,8507.38,6.32,0,8962,8543,8506,8453,8416,8363,8480,8390,116,2540,500,6430,10,1,23085880,1972,11.57,0.46,12,0.10,738.00,18370.00,9910,20240205,-13.82,7730,20240416,10.48,8780,-2.73,20250102,8240,3.64,20250123,9770,-12.59,20240927,7730,10.48,20240416,0.62,N,044450,500,115 억,,1459437,N,N,64,N,00,N +20250207,090448,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8480,10,2,0.12,4397010,519,2.46,8470,8480,8470,11010,5930,8470,8472.08,6.32,0,-361,8543,8506,8453,8416,8363,8480,8390,116,2540,500,6430,10,1,23085880,1958,11.49,0.46,12,0.00,738.00,18370.00,9910,20240205,-14.43,7730,20240416,9.70,8780,-3.42,20250102,8240,2.91,20250123,9770,-13.20,20240927,7730,9.70,20240416,0.62,N,044450,500,115 억,,1459437,N,N,64,N,00,N 20250206,160435,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8470,60,2,0.71,176765280,20961,146.81,8490,8490,8400,10930,5890,8410,8432.97,6.32,0,1206,8550,8480,8420,8350,8290,8450,8320,116,2520,500,6390,10,1,23085880,1955,11.48,0.46,12,0.09,738.00,18370.00,9910,20240205,-14.53,7730,20240416,9.57,8780,-3.53,20250102,8240,2.79,20250123,9770,-13.31,20240927,7730,9.57,20240416,0.63,N,044450,500,115 억,,1458073,N,N,64,N,00,N 20250206,150436,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8410,0,3,0.00,162397170,19263,134.91,8490,8490,8400,10930,5890,8410,8430.52,6.32,0,1231,8550,8480,8420,8350,8290,8450,8320,116,2520,500,6390,10,1,23085880,1942,11.40,0.46,12,0.08,738.00,18370.00,9910,20240205,-15.14,7730,20240416,8.80,8780,-4.21,20250102,8240,2.06,20250123,9770,-13.92,20240927,7730,8.80,20240416,0.63,N,044450,500,115 억,,1458073,N,N,96,N,00,N 20250206,140439,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8450,40,2,0.48,139619640,16557,115.96,8490,8490,8400,10930,5890,8410,8432.67,6.32,0,2179,8550,8480,8420,8350,8290,8450,8320,116,2520,500,6390,10,1,23085880,1951,11.45,0.46,12,0.07,738.00,18370.00,9910,20240205,-14.73,7730,20240416,9.31,8780,-3.76,20250102,8240,2.55,20250123,9770,-13.51,20240927,7730,9.31,20240416,0.63,N,044450,500,115 억,,1458073,N,N,96,N,00,N diff --git a/044480/price/prices-20250201.csv b/044480/price/prices-20250201.csv index 080cc6b52b1c..5cb471908124 100644 --- a/044480/price/prices-20250201.csv +++ b/044480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,475,-3,5,-0.63,18091621,37854,104.18,478,487,467,621,335,478,477.93,0.45,0,-1866,486,481,479,474,472,481,474,203,143,500,280,1,1,40663728,193,-1.14,0.93,12,0.09,-415.00,510.00,1730,20240520,-72.54,435,20241209,9.20,567,-16.23,20250121,467,1.71,20250207,1730,-72.54,20240520,435,9.20,20241209,0.00,N,044480,500,203 억,,184067,N,N,0,N,00,N +20250207,150447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,478,0,3,0.00,17539389,36695,100.99,478,487,467,621,335,478,477.98,0.45,0,-1205,486,481,479,474,472,481,474,203,143,500,280,1,1,40663728,194,-1.15,0.94,12,0.09,-415.00,510.00,1730,20240520,-72.37,435,20241209,9.89,567,-15.70,20250121,467,2.36,20250207,1730,-72.37,20240520,435,9.89,20241209,0.00,N,044480,500,203 억,,184067,N,N,0,N,00,N +20250207,140445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,476,-2,5,-0.42,14324183,29946,82.42,478,487,467,621,335,478,478.33,0.45,0,738,486,481,479,474,472,481,474,203,143,500,280,1,1,40663728,194,-1.15,0.93,12,0.07,-415.00,510.00,1730,20240520,-72.49,435,20241209,9.43,567,-16.05,20250121,467,1.93,20250207,1730,-72.49,20240520,435,9.43,20241209,0.00,N,044480,500,203 억,,184067,N,N,0,N,00,N +20250207,130446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,477,-1,5,-0.21,13778221,28802,79.27,478,487,467,621,335,478,478.38,0.45,0,1169,486,481,479,474,472,481,474,203,143,500,280,1,1,40663728,194,-1.15,0.94,12,0.07,-415.00,510.00,1730,20240520,-72.43,435,20241209,9.66,567,-15.87,20250121,467,2.14,20250207,1730,-72.43,20240520,435,9.66,20241209,0.00,N,044480,500,203 억,,184067,N,N,0,N,00,N +20250207,120445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,476,-2,5,-0.42,12806321,26763,73.66,478,487,467,621,335,478,478.51,0.45,0,1179,486,481,479,474,472,481,474,203,143,500,280,1,1,40663728,194,-1.15,0.93,12,0.07,-415.00,510.00,1730,20240520,-72.49,435,20241209,9.43,567,-16.05,20250121,467,1.93,20250207,1730,-72.49,20240520,435,9.43,20241209,0.00,N,044480,500,203 억,,184067,N,N,0,N,00,N +20250207,110444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,484,6,2,1.26,3850664,7974,21.95,478,487,478,621,335,478,482.90,0.45,0,-1337,486,481,479,474,472,481,474,203,143,500,280,1,1,40663728,197,-1.17,0.95,12,0.02,-415.00,510.00,1730,20240520,-72.02,435,20241209,11.26,567,-14.64,20250121,470,2.98,20250203,1730,-72.02,20240520,435,11.26,20241209,0.00,N,044480,500,203 억,,184067,N,N,0,N,00,N +20250207,100445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,482,4,2,0.84,1879195,3890,10.71,478,487,478,621,335,478,483.08,0.45,0,-700,486,481,479,474,472,481,474,203,143,500,280,1,1,40663728,196,-1.16,0.95,12,0.01,-415.00,510.00,1730,20240520,-72.14,435,20241209,10.80,567,-14.99,20250121,470,2.55,20250203,1730,-72.14,20240520,435,10.80,20241209,0.00,N,044480,500,203 억,,184067,N,N,0,N,00,N +20250207,090448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,483,5,2,1.05,464700,964,2.65,478,486,478,621,335,478,482.05,0.45,0,-288,486,481,479,474,472,481,474,203,143,500,280,1,1,40663728,196,-1.16,0.95,12,0.00,-415.00,510.00,1730,20240520,-72.08,435,20241209,11.03,567,-14.81,20250121,470,2.77,20250203,1730,-72.08,20240520,435,11.03,20241209,0.00,N,044480,500,203 억,,184067,N,N,0,N,00,N 20250206,160435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,478,1,2,0.21,17371882,36215,86.23,479,484,477,620,334,477,479.69,0.46,0,-2097,485,481,477,473,469,479,471,203,143,500,280,1,1,40663728,194,-1.15,0.94,12,0.09,-415.00,510.00,1730,20240520,-72.37,435,20241209,9.89,567,-15.70,20250121,470,1.70,20250203,1730,-72.37,20240520,435,9.89,20241209,0.00,N,044480,500,203 억,,185786,N,N,0,N,00,N 20250206,150436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,478,1,2,0.21,16577914,34554,82.27,479,484,477,620,334,477,479.77,0.46,0,-1784,485,481,477,473,469,479,471,203,143,500,280,1,1,40663728,194,-1.15,0.94,12,0.08,-415.00,510.00,1730,20240520,-72.37,435,20241209,9.89,567,-15.70,20250121,470,1.70,20250203,1730,-72.37,20240520,435,9.89,20241209,0.00,N,044480,500,203 억,,185786,N,N,0,N,00,N 20250206,140439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,484,7,2,1.47,13169618,27429,65.31,479,484,477,620,334,477,480.13,0.46,0,-1886,485,481,477,473,469,479,471,203,143,500,280,1,1,40663728,197,-1.17,0.95,12,0.07,-415.00,510.00,1730,20240520,-72.02,435,20241209,11.26,567,-14.64,20250121,470,2.98,20250203,1730,-72.02,20240520,435,11.26,20241209,0.00,N,044480,500,203 억,,185786,N,N,0,N,00,N diff --git a/044490/price/prices-20250201.csv b/044490/price/prices-20250201.csv index 221a6c945abd..ab3dc5373764 100644 --- a/044490/price/prices-20250201.csv +++ b/044490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,12160,60,2,0.50,691701280,57350,113.42,12030,12240,11950,15730,8470,12100,12061.05,2.68,0,-3071,12420,12260,12150,11990,11880,12205,11935,100,3630,500,8220,10,1,20007381,2433,7.12,0.47,12,0.29,1707.00,25612.00,23850,20240429,-49.01,9190,20241209,32.32,13550,-10.26,20250122,11220,8.38,20250113,23850,-49.01,20240429,9190,32.32,20241209,0.99,N,044490,500,100 억,,536618,N,N,14,N,00,N +20250207,150448,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,12050,-50,5,-0.41,553367120,45967,90.91,12030,12200,11950,15730,8470,12100,12038.36,2.68,0,1729,12420,12260,12150,11990,11880,12205,11935,100,3630,500,8220,10,1,20007381,2411,7.06,0.47,12,0.23,1707.00,25612.00,23850,20240429,-49.48,9190,20241209,31.12,13550,-11.07,20250122,11220,7.40,20250113,23850,-49.48,20240429,9190,31.12,20241209,0.99,N,044490,500,100 억,,536618,N,N,57,N,00,N +20250207,140446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,12110,10,2,0.08,484742290,40283,79.67,12030,12200,11950,15730,8470,12100,12033.42,2.68,0,-580,12420,12260,12150,11990,11880,12205,11935,100,3630,500,8220,10,1,20007381,2423,7.09,0.47,12,0.20,1707.00,25612.00,23850,20240429,-49.22,9190,20241209,31.77,13550,-10.63,20250122,11220,7.93,20250113,23850,-49.22,20240429,9190,31.77,20241209,0.99,N,044490,500,100 억,,536618,N,N,57,N,00,N +20250207,130446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,12050,-50,5,-0.41,378717960,31505,62.31,12030,12200,11950,15730,8470,12100,12020.88,2.68,0,-964,12420,12260,12150,11990,11880,12205,11935,100,3630,500,8220,10,1,20007381,2411,7.06,0.47,12,0.16,1707.00,25612.00,23850,20240429,-49.48,9190,20241209,31.12,13550,-11.07,20250122,11220,7.40,20250113,23850,-49.48,20240429,9190,31.12,20241209,0.99,N,044490,500,100 억,,536618,N,N,57,N,00,N +20250207,120446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,12010,-90,5,-0.74,324261350,26984,53.37,12030,12200,11950,15730,8470,12100,12016.80,2.68,0,-1174,12420,12260,12150,11990,11880,12205,11935,100,3630,500,8220,10,1,20007381,2403,7.04,0.47,12,0.13,1707.00,25612.00,23850,20240429,-49.64,9190,20241209,30.69,13550,-11.37,20250122,11220,7.04,20250113,23850,-49.64,20240429,9190,30.69,20241209,0.99,N,044490,500,100 억,,536618,N,N,57,N,00,N +20250207,110444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,12060,-40,5,-0.33,285786010,23790,47.05,12030,12200,11950,15730,8470,12100,12012.86,2.68,0,152,12420,12260,12150,11990,11880,12205,11935,100,3630,500,8220,10,1,20007381,2413,7.07,0.47,12,0.12,1707.00,25612.00,23850,20240429,-49.43,9190,20241209,31.23,13550,-11.00,20250122,11220,7.49,20250113,23850,-49.43,20240429,9190,31.23,20241209,0.99,N,044490,500,100 억,,536618,N,N,57,N,00,N +20250207,100445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,12010,-90,5,-0.74,211889260,17631,34.87,12030,12200,11950,15730,8470,12100,12017.99,2.68,0,1888,12420,12260,12150,11990,11880,12205,11935,100,3630,500,8220,10,1,20007381,2403,7.04,0.47,12,0.09,1707.00,25612.00,23850,20240429,-49.64,9190,20241209,30.69,13550,-11.37,20250122,11220,7.04,20250113,23850,-49.64,20240429,9190,30.69,20241209,0.99,N,044490,500,100 억,,536618,N,N,57,N,00,N +20250207,090448,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,12070,-30,5,-0.25,13202460,1097,2.17,12030,12090,12010,15730,8470,12100,12035.06,2.68,0,-792,12420,12260,12150,11990,11880,12205,11935,100,3630,500,8220,10,1,20007381,2415,7.07,0.47,12,0.01,1707.00,25612.00,23850,20240429,-49.39,9190,20241209,31.34,13550,-10.92,20250122,11220,7.58,20250113,23850,-49.39,20240429,9190,31.34,20241209,0.99,N,044490,500,100 억,,536618,N,N,57,N,00,N 20250206,160436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,12100,-120,5,-0.98,612019050,50411,33.16,12230,12310,12040,15880,8560,12220,12140.73,2.70,0,-7676,13213,12716,12383,11886,11553,12965,12135,100,3660,500,8300,10,1,20007381,2421,7.09,0.47,12,0.25,1707.00,25612.00,23850,20240429,-49.27,9190,20241209,31.66,13550,-10.70,20250122,11220,7.84,20250113,23850,-49.27,20240429,9190,31.66,20241209,0.98,N,044490,500,100 억,,539476,N,N,57,N,00,N 20250206,150437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,12110,-110,5,-0.90,546970640,45023,29.62,12230,12310,12040,15880,8560,12220,12148.69,2.70,0,-6854,13213,12716,12383,11886,11553,12965,12135,100,3660,500,8300,10,1,20007381,2423,7.09,0.47,12,0.23,1707.00,25612.00,23850,20240429,-49.22,9190,20241209,31.77,13550,-10.63,20250122,11220,7.93,20250113,23850,-49.22,20240429,9190,31.77,20241209,0.98,N,044490,500,100 억,,539476,N,N,1,N,00,N 20250206,140439,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,12220,0,3,0.00,441451920,36327,23.90,12230,12310,12040,15880,8560,12220,12152.17,2.70,0,-6664,13213,12716,12383,11886,11553,12965,12135,100,3660,500,8300,10,1,20007381,2445,7.16,0.48,12,0.18,1707.00,25612.00,23850,20240429,-48.76,9190,20241209,32.97,13550,-9.82,20250122,11220,8.91,20250113,23850,-48.76,20240429,9190,32.97,20241209,0.98,N,044490,500,100 억,,539476,N,N,1,N,00,N diff --git a/044780/price/prices-20250201.csv b/044780/price/prices-20250201.csv index bf89037f8173..e32e6729df9f 100644 --- a/044780/price/prices-20250201.csv +++ b/044780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1159,0,3,0.00,37201125,32046,100.06,1159,1179,1156,1506,812,1159,1160.87,2.41,0,1416,1189,1174,1165,1150,1141,1169,1145,93,347,500,830,1,1,18505787,214,11.25,0.35,12,0.17,103.00,3278.00,1845,20240130,-37.18,992,20241209,16.83,1575,-26.41,20250121,1123,3.21,20250114,1817,-36.21,20240208,992,16.83,20241209,0.07,N,044780,500,92 억,,446331,N,N,0,N,00,N +20250207,150448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1166,7,2,0.60,34132415,29399,91.79,1159,1179,1156,1506,812,1159,1161.01,2.41,0,1965,1189,1174,1165,1150,1141,1169,1145,93,347,500,830,1,1,18505787,216,11.32,0.36,12,0.16,103.00,3278.00,1845,20240130,-36.80,992,20241209,17.54,1575,-25.97,20250121,1123,3.83,20250114,1817,-35.83,20240208,992,17.54,20241209,0.07,N,044780,500,92 억,,446331,N,N,0,N,00,N +20250207,140446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1162,3,2,0.26,24709512,21279,66.44,1159,1179,1156,1506,812,1159,1161.22,2.41,0,1749,1189,1174,1165,1150,1141,1169,1145,93,347,500,830,1,1,18505787,215,11.28,0.35,12,0.11,103.00,3278.00,1845,20240130,-37.02,992,20241209,17.14,1575,-26.22,20250121,1123,3.47,20250114,1817,-36.05,20240208,992,17.14,20241209,0.07,N,044780,500,92 억,,446331,N,N,0,N,00,N +20250207,130446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1169,10,2,0.86,20914116,18015,56.25,1159,1179,1156,1506,812,1159,1160.93,2.41,0,1594,1189,1174,1165,1150,1141,1169,1145,93,347,500,830,1,1,18505787,216,11.35,0.36,12,0.10,103.00,3278.00,1845,20240130,-36.64,992,20241209,17.84,1575,-25.78,20250121,1123,4.10,20250114,1817,-35.66,20240208,992,17.84,20241209,0.07,N,044780,500,92 억,,446331,N,N,0,N,00,N +20250207,120446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1174,15,2,1.29,18360433,15822,49.40,1159,1179,1156,1506,812,1159,1160.44,2.41,0,1616,1189,1174,1165,1150,1141,1169,1145,93,347,500,830,1,1,18505787,217,11.40,0.36,12,0.09,103.00,3278.00,1845,20240130,-36.37,992,20241209,18.35,1575,-25.46,20250121,1123,4.54,20250114,1817,-35.39,20240208,992,18.35,20241209,0.07,N,044780,500,92 억,,446331,N,N,0,N,00,N +20250207,110445,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1158,-1,5,-0.09,12052919,10413,32.51,1159,1167,1156,1506,812,1159,1157.49,2.41,0,1727,1189,1174,1165,1150,1141,1169,1145,93,347,500,830,1,1,18505787,214,11.24,0.35,12,0.06,103.00,3278.00,1845,20240130,-37.24,992,20241209,16.73,1575,-26.48,20250121,1123,3.12,20250114,1817,-36.27,20240208,992,16.73,20241209,0.07,N,044780,500,92 억,,446331,N,N,0,N,00,N +20250207,100446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1162,3,2,0.26,9357475,8085,25.24,1159,1167,1156,1506,812,1159,1157.39,2.41,0,2148,1189,1174,1165,1150,1141,1169,1145,93,347,500,830,1,1,18505787,215,11.28,0.35,12,0.04,103.00,3278.00,1845,20240130,-37.02,992,20241209,17.14,1575,-26.22,20250121,1123,3.47,20250114,1817,-36.05,20240208,992,17.14,20241209,0.07,N,044780,500,92 억,,446331,N,N,0,N,00,N +20250207,090448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1159,0,3,0.00,1586671,1369,4.27,1159,1159,1159,1506,812,1159,1159.00,2.41,0,13,1189,1174,1165,1150,1141,1169,1145,93,347,500,830,1,1,18505787,214,11.25,0.35,12,0.01,103.00,3278.00,1845,20240130,-37.18,992,20241209,16.83,1575,-26.41,20250121,1123,3.21,20250114,1817,-36.21,20240208,992,16.83,20241209,0.07,N,044780,500,92 억,,446331,N,N,0,N,00,N 20250206,160436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1159,-1,5,-0.09,36358877,31346,66.91,1180,1180,1156,1508,812,1160,1159.92,2.45,0,-6237,1190,1175,1163,1148,1136,1169,1142,93,348,500,830,1,1,18505787,214,11.25,0.35,12,0.17,103.00,3278.00,1845,20240130,-37.18,992,20241209,16.83,1575,-26.41,20250121,1123,3.21,20250114,1837,-36.91,20240206,992,16.83,20241209,0.07,N,044780,500,92 억,,452542,N,N,0,N,00,N 20250206,150437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1157,-3,5,-0.26,31238781,26933,57.49,1180,1180,1156,1508,812,1160,1159.87,2.45,0,-5828,1190,1175,1163,1148,1136,1169,1142,93,348,500,830,1,1,18505787,214,11.23,0.35,12,0.15,103.00,3278.00,1845,20240130,-37.29,992,20241209,16.63,1575,-26.54,20250121,1123,3.03,20250114,1837,-37.02,20240206,992,16.63,20241209,0.07,N,044780,500,92 억,,452542,N,N,0,N,00,N 20250206,140440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1160,0,3,0.00,25336562,21835,46.61,1180,1180,1156,1508,812,1160,1160.36,2.45,0,-5783,1190,1175,1163,1148,1136,1169,1142,93,348,500,830,1,1,18505787,215,11.26,0.35,12,0.12,103.00,3278.00,1845,20240130,-37.13,992,20241209,16.94,1575,-26.35,20250121,1123,3.29,20250114,1837,-36.85,20240206,992,16.94,20241209,0.07,N,044780,500,92 억,,452542,N,N,0,N,00,N diff --git a/044820/price/prices-20250201.csv b/044820/price/prices-20250201.csv index 656dbb70f51d..d2f0da9a6a88 100644 --- a/044820/price/prices-20250201.csv +++ b/044820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160447,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8570,20,2,0.23,7761810,908,27.90,8550,8570,8510,11110,5990,8550,8548.25,3.62,0,-91,8623,8586,8523,8486,8423,8600,8500,48,2560,500,6150,10,1,9603921,823,9.08,0.35,12,0.01,944.00,24191.00,10590,20240208,-19.07,8250,20241112,3.88,8760,-2.17,20250117,8370,2.39,20250114,10590,-19.07,20240208,8250,3.88,20241112,0.36,N,044820,500,48 억,,347220,N,N,1,N,00,N +20250207,150448,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8570,20,2,0.23,5627950,659,20.25,8550,8570,8510,11110,5990,8550,8540.14,3.62,0,-88,8623,8586,8523,8486,8423,8600,8500,48,2560,500,6150,10,1,9603921,823,9.08,0.35,12,0.01,944.00,24191.00,10590,20240208,-19.07,8250,20241112,3.88,8760,-2.17,20250117,8370,2.39,20250114,10590,-19.07,20240208,8250,3.88,20241112,0.36,N,044820,500,48 억,,347220,N,N,4,N,00,N +20250207,140446,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8550,0,3,0.00,3235520,379,11.65,8550,8550,8510,11110,5990,8550,8536.99,3.62,0,-5,8623,8586,8523,8486,8423,8600,8500,48,2560,500,6150,10,1,9603921,821,9.06,0.35,12,0.00,944.00,24191.00,10590,20240208,-19.26,8250,20241112,3.64,8760,-2.40,20250117,8370,2.15,20250114,10590,-19.26,20240208,8250,3.64,20241112,0.36,N,044820,500,48 억,,347220,N,N,4,N,00,N +20250207,130447,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8540,-10,5,-0.12,3013490,353,10.85,8550,8550,8510,11110,5990,8550,8536.80,3.62,0,-3,8623,8586,8523,8486,8423,8600,8500,48,2560,500,6150,10,1,9603921,820,9.05,0.35,12,0.00,944.00,24191.00,10590,20240208,-19.36,8250,20241112,3.52,8760,-2.51,20250117,8370,2.03,20250114,10590,-19.36,20240208,8250,3.52,20241112,0.36,N,044820,500,48 억,,347220,N,N,4,N,00,N +20250207,120446,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8550,0,3,0.00,2458380,288,8.85,8550,8550,8510,11110,5990,8550,8536.04,3.62,0,-3,8623,8586,8523,8486,8423,8600,8500,48,2560,500,6150,10,1,9603921,821,9.06,0.35,12,0.00,944.00,24191.00,10590,20240208,-19.26,8250,20241112,3.64,8760,-2.40,20250117,8370,2.15,20250114,10590,-19.26,20240208,8250,3.64,20241112,0.36,N,044820,500,48 억,,347220,N,N,4,N,00,N +20250207,110445,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8540,-10,5,-0.12,442920,52,1.60,8550,8550,8510,11110,5990,8550,8517.69,3.62,0,-3,8623,8586,8523,8486,8423,8600,8500,48,2560,500,6150,10,1,9603921,820,9.05,0.35,12,0.00,944.00,24191.00,10590,20240208,-19.36,8250,20241112,3.52,8760,-2.51,20250117,8370,2.03,20250114,10590,-19.36,20240208,8250,3.52,20241112,0.36,N,044820,500,48 억,,347220,N,N,4,N,00,N +20250207,100446,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8540,-10,5,-0.12,102490,12,0.37,8550,8550,8540,11110,5990,8550,8540.83,3.62,0,0,8623,8586,8523,8486,8423,8600,8500,48,2560,500,6150,10,1,9603921,820,9.05,0.35,12,0.00,944.00,24191.00,10590,20240208,-19.36,8250,20241112,3.52,8760,-2.51,20250117,8370,2.03,20250114,10590,-19.36,20240208,8250,3.52,20241112,0.36,N,044820,500,48 억,,347220,N,N,4,N,00,N +20250207,090449,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8550,0,3,0.00,0,0,0.00,0,0,0,11110,5990,8550,0.00,3.62,0,0,8623,8586,8523,8486,8423,8600,8500,48,2560,500,6150,10,1,9603921,821,9.06,0.35,12,0.00,944.00,24191.00,10590,20240208,-19.26,8250,20241112,3.64,8760,-2.40,20250117,8370,2.15,20250114,10590,-19.26,20240208,8250,3.64,20241112,0.36,N,044820,500,48 억,,347220,N,N,4,N,00,N 20250206,160436,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8550,40,2,0.47,27668940,3254,133.20,8550,8560,8460,11060,5960,8510,8503.05,3.62,0,-413,8656,8582,8526,8452,8396,8555,8425,48,2550,500,6120,10,1,9603921,821,9.06,0.35,12,0.03,944.00,24191.00,10590,20240208,-19.26,8250,20241112,3.64,8760,-2.40,20250117,8370,2.15,20250114,10590,-19.26,20240208,8250,3.64,20241112,0.36,N,044820,500,48 억,,347291,N,N,4,N,00,N 20250206,150437,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8500,-10,5,-0.12,26550730,3123,127.83,8550,8560,8460,11060,5960,8510,8501.67,3.62,0,-347,8656,8582,8526,8452,8396,8555,8425,48,2550,500,6120,10,1,9603921,816,9.00,0.35,12,0.03,944.00,24191.00,10590,20240208,-19.74,8250,20241112,3.03,8760,-2.97,20250117,8370,1.55,20250114,10590,-19.74,20240208,8250,3.03,20241112,0.36,N,044820,500,48 억,,347291,N,N,3,N,00,N 20250206,140440,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8500,-10,5,-0.12,24534500,2886,118.13,8550,8560,8460,11060,5960,8510,8501.21,3.62,0,-142,8656,8582,8526,8452,8396,8555,8425,48,2550,500,6120,10,1,9603921,816,9.00,0.35,12,0.03,944.00,24191.00,10590,20240208,-19.74,8250,20241112,3.03,8760,-2.97,20250117,8370,1.55,20250114,10590,-19.74,20240208,8250,3.03,20241112,0.36,N,044820,500,48 억,,347291,N,N,3,N,00,N diff --git a/044960/price/prices-20250201.csv b/044960/price/prices-20250201.csv index b99fbd2556fa..08c4b59db17f 100644 --- a/044960/price/prices-20250201.csv +++ b/044960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4600,-5,5,-0.11,220324380,47911,132.28,4610,4645,4565,5980,3225,4605,4598.62,0.16,0,-4939,4661,4632,4606,4577,4551,4647,4592,63,1375,500,3400,5,1,12641883,582,19.57,1.23,12,0.38,235.00,3753.00,6020,20240617,-23.59,4265,20241209,7.85,5140,-10.51,20250107,4445,3.49,20250203,6020,-23.59,20240617,4265,7.85,20241209,2.69,N,044960,500,63 억,,20589,N,N,0,N,00,N +20250207,150448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4605,0,3,0.00,216089810,46990,129.74,4610,4645,4565,5980,3225,4605,4598.63,0.16,0,-4276,4661,4632,4606,4577,4551,4647,4592,63,1375,500,3400,5,1,12641883,582,19.60,1.23,12,0.37,235.00,3753.00,6020,20240617,-23.50,4265,20241209,7.97,5140,-10.41,20250107,4445,3.60,20250203,6020,-23.50,20240617,4265,7.97,20241209,2.69,N,044960,500,63 억,,20589,N,N,0,N,00,N +20250207,140447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4635,30,2,0.65,175077890,38117,105.24,4610,4635,4565,5980,3225,4605,4593.17,0.16,0,-3701,4661,4632,4606,4577,4551,4647,4592,63,1375,500,3400,5,1,12641883,586,19.72,1.24,12,0.30,235.00,3753.00,6020,20240617,-23.01,4265,20241209,8.68,5140,-9.82,20250107,4445,4.27,20250203,6020,-23.01,20240617,4265,8.68,20241209,2.69,N,044960,500,63 억,,20589,N,N,0,N,00,N +20250207,130447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4565,-40,5,-0.87,110985875,24198,66.81,4610,4625,4565,5980,3225,4605,4586.57,0.16,0,-1186,4661,4632,4606,4577,4551,4647,4592,63,1375,500,3400,5,1,12641883,577,19.43,1.22,12,0.19,235.00,3753.00,6020,20240617,-24.17,4265,20241209,7.03,5140,-11.19,20250107,4445,2.70,20250203,6020,-24.17,20240617,4265,7.03,20241209,2.69,N,044960,500,63 억,,20589,N,N,0,N,00,N +20250207,120447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4575,-30,5,-0.65,96603125,21052,58.12,4610,4625,4570,5980,3225,4605,4588.79,0.16,0,1270,4661,4632,4606,4577,4551,4647,4592,63,1375,500,3400,5,1,12641883,578,19.47,1.22,12,0.17,235.00,3753.00,6020,20240617,-24.00,4265,20241209,7.27,5140,-10.99,20250107,4445,2.92,20250203,6020,-24.00,20240617,4265,7.27,20241209,2.69,N,044960,500,63 억,,20589,N,N,0,N,00,N +20250207,110445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4570,-35,5,-0.76,95495690,20810,57.46,4610,4625,4570,5980,3225,4605,4588.93,0.16,0,1272,4661,4632,4606,4577,4551,4647,4592,63,1375,500,3400,5,1,12641883,578,19.45,1.22,12,0.16,235.00,3753.00,6020,20240617,-24.09,4265,20241209,7.15,5140,-11.09,20250107,4445,2.81,20250203,6020,-24.09,20240617,4265,7.15,20241209,2.69,N,044960,500,63 억,,20589,N,N,0,N,00,N +20250207,100446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4605,0,3,0.00,71244675,15511,42.83,4610,4625,4580,5980,3225,4605,4593.17,0.16,0,1747,4661,4632,4606,4577,4551,4647,4592,63,1375,500,3400,5,1,12641883,582,19.60,1.23,12,0.12,235.00,3753.00,6020,20240617,-23.50,4265,20241209,7.97,5140,-10.41,20250107,4445,3.60,20250203,6020,-23.50,20240617,4265,7.97,20241209,2.69,N,044960,500,63 억,,20589,N,N,0,N,00,N +20250207,090449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4590,-15,5,-0.33,1815035,394,1.09,4610,4615,4590,5980,3225,4605,4606.69,0.16,0,-353,4661,4632,4606,4577,4551,4647,4592,63,1375,500,3400,5,1,12641883,580,19.53,1.22,12,0.00,235.00,3753.00,6020,20240617,-23.75,4265,20241209,7.62,5140,-10.70,20250107,4445,3.26,20250203,6020,-23.75,20240617,4265,7.62,20241209,2.69,N,044960,500,63 억,,20589,N,N,0,N,00,N 20250206,160436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4605,15,2,0.33,166618250,36194,204.69,4590,4635,4580,5960,3215,4590,4603.47,0.15,0,990,4636,4612,4586,4562,4536,4615,4565,63,1370,500,3390,5,1,12641883,582,19.60,1.23,12,0.29,235.00,3753.00,6020,20240617,-23.50,4265,20241209,7.97,5140,-10.41,20250107,4445,3.60,20250203,6020,-23.50,20240617,4265,7.97,20241209,2.72,N,044960,500,63 억,,19449,N,N,0,N,00,N 20250206,150437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4610,20,2,0.44,152553825,33140,187.42,4590,4635,4580,5960,3215,4590,4603.31,0.15,0,1535,4636,4612,4586,4562,4536,4615,4565,63,1370,500,3390,5,1,12641883,583,19.62,1.23,12,0.26,235.00,3753.00,6020,20240617,-23.42,4265,20241209,8.09,5140,-10.31,20250107,4445,3.71,20250203,6020,-23.42,20240617,4265,8.09,20241209,2.72,N,044960,500,63 억,,19449,N,N,0,N,00,N 20250206,140440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4595,5,2,0.11,142221995,30891,174.70,4590,4635,4580,5960,3215,4590,4603.99,0.15,0,2311,4636,4612,4586,4562,4536,4615,4565,63,1370,500,3390,5,1,12641883,581,19.55,1.22,12,0.24,235.00,3753.00,6020,20240617,-23.67,4265,20241209,7.74,5140,-10.60,20250107,4445,3.37,20250203,6020,-23.67,20240617,4265,7.74,20241209,2.72,N,044960,500,63 억,,19449,N,N,0,N,00,N diff --git a/044990/price/prices-20250201.csv b/044990/price/prices-20250201.csv index 44d202024e4b..cdf1eb7a7275 100644 --- a/044990/price/prices-20250201.csv +++ b/044990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17160,160,2,0.94,268995200,15731,96.97,17000,17200,16990,22100,11900,17000,17099.69,0.32,0,824,17213,17106,17003,16896,16793,17055,16845,40,5100,500,11900,10,1,8036064,1379,4.28,1.48,12,0.20,4013.00,11592.00,31900,20240808,-46.21,14700,20241209,16.73,17570,-2.33,20250115,15840,8.33,20250102,31900,-46.21,20240808,14700,16.73,20241209,0.12,N,044990,500,40 억,,25551,N,N,0,N,00,N +20250207,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17150,150,2,0.88,259128250,15155,93.42,17000,17200,16990,22100,11900,17000,17098.53,0.32,0,1053,17213,17106,17003,16896,16793,17055,16845,40,5100,500,11900,10,1,8036064,1378,4.27,1.48,12,0.19,4013.00,11592.00,31900,20240808,-46.24,14700,20241209,16.67,17570,-2.39,20250115,15840,8.27,20250102,31900,-46.24,20240808,14700,16.67,20241209,0.12,N,044990,500,40 억,,25551,N,N,0,N,00,N +20250207,140447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17170,170,2,1.00,222861950,13039,80.37,17000,17200,16990,22100,11900,17000,17091.95,0.32,0,1118,17213,17106,17003,16896,16793,17055,16845,40,5100,500,11900,10,1,8036064,1380,4.28,1.48,12,0.16,4013.00,11592.00,31900,20240808,-46.18,14700,20241209,16.80,17570,-2.28,20250115,15840,8.40,20250102,31900,-46.18,20240808,14700,16.80,20241209,0.12,N,044990,500,40 억,,25551,N,N,0,N,00,N +20250207,130447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17080,80,2,0.47,177665470,10400,64.11,17000,17200,16990,22100,11900,17000,17083.22,0.32,0,948,17213,17106,17003,16896,16793,17055,16845,40,5100,500,11900,10,1,8036064,1373,4.26,1.47,12,0.13,4013.00,11592.00,31900,20240808,-46.46,14700,20241209,16.19,17570,-2.79,20250115,15840,7.83,20250102,31900,-46.46,20240808,14700,16.19,20241209,0.12,N,044990,500,40 억,,25551,N,N,0,N,00,N +20250207,120447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17070,70,2,0.41,107585830,6301,38.84,17000,17200,16990,22100,11900,17000,17074.41,0.32,0,-1254,17213,17106,17003,16896,16793,17055,16845,40,5100,500,11900,10,1,8036064,1372,4.25,1.47,12,0.08,4013.00,11592.00,31900,20240808,-46.49,14700,20241209,16.12,17570,-2.85,20250115,15840,7.77,20250102,31900,-46.49,20240808,14700,16.12,20241209,0.12,N,044990,500,40 억,,25551,N,N,0,N,00,N +20250207,110445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17080,80,2,0.47,78831080,4617,28.46,17000,17200,16990,22100,11900,17000,17074.09,0.32,0,-1130,17213,17106,17003,16896,16793,17055,16845,40,5100,500,11900,10,1,8036064,1373,4.26,1.47,12,0.06,4013.00,11592.00,31900,20240808,-46.46,14700,20241209,16.19,17570,-2.79,20250115,15840,7.83,20250102,31900,-46.46,20240808,14700,16.19,20241209,0.12,N,044990,500,40 억,,25551,N,N,0,N,00,N +20250207,100446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17100,100,2,0.59,46563220,2726,16.80,17000,17200,16990,22100,11900,17000,17081.15,0.32,0,-657,17213,17106,17003,16896,16793,17055,16845,40,5100,500,11900,10,1,8036064,1374,4.26,1.48,12,0.03,4013.00,11592.00,31900,20240808,-46.39,14700,20241209,16.33,17570,-2.68,20250115,15840,7.95,20250102,31900,-46.39,20240808,14700,16.33,20241209,0.12,N,044990,500,40 억,,25551,N,N,0,N,00,N +20250207,090449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17180,180,2,1.06,2688460,158,0.97,17000,17200,16990,22100,11900,17000,17015.57,0.32,0,-15,17213,17106,17003,16896,16793,17055,16845,40,5100,500,11900,10,1,8036064,1381,4.28,1.48,12,0.00,4013.00,11592.00,31900,20240808,-46.14,14700,20241209,16.87,17570,-2.22,20250115,15840,8.46,20250102,31900,-46.14,20240808,14700,16.87,20241209,0.12,N,044990,500,40 억,,25551,N,N,0,N,00,N 20250206,160437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17000,-140,5,-0.82,275506000,16223,81.68,17110,17110,16900,22250,12000,17140,16982.43,0.35,0,-2778,17540,17340,17050,16850,16560,17440,16950,40,5110,500,11990,10,1,8036064,1366,4.24,1.47,12,0.20,4013.00,11592.00,31900,20240808,-46.71,14700,20241209,15.65,17570,-3.24,20250115,15840,7.32,20250102,31900,-46.71,20240808,14700,15.65,20241209,0.13,N,044990,500,40 억,,28237,N,N,0,N,00,N 20250206,150438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16910,-230,5,-1.34,264138560,15551,78.30,17110,17110,16900,22250,12000,17140,16985.31,0.35,0,-2708,17540,17340,17050,16850,16560,17440,16950,40,5110,500,11990,10,1,8036064,1359,4.21,1.46,12,0.19,4013.00,11592.00,31900,20240808,-46.99,14700,20241209,15.03,17570,-3.76,20250115,15840,6.76,20250102,31900,-46.99,20240808,14700,15.03,20241209,0.13,N,044990,500,40 억,,28237,N,N,0,N,00,N 20250206,140440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17030,-110,5,-0.64,227700690,13409,67.51,17110,17110,16900,22250,12000,17140,16981.18,0.35,0,-1838,17540,17340,17050,16850,16560,17440,16950,40,5110,500,11990,10,1,8036064,1369,4.24,1.47,12,0.17,4013.00,11592.00,31900,20240808,-46.61,14700,20241209,15.85,17570,-3.07,20250115,15840,7.51,20250102,31900,-46.61,20240808,14700,15.85,20241209,0.13,N,044990,500,40 억,,28237,N,N,0,N,00,N diff --git a/045060/price/prices-20250201.csv b/045060/price/prices-20250201.csv index 0fabdfe57abd..a5636c62778b 100644 --- a/045060/price/prices-20250201.csv +++ b/045060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,-20,5,-0.76,14119400,5406,69.17,2635,2635,2595,3405,1835,2620,2611.80,1.43,0,-81,2636,2627,2611,2602,2586,2632,2607,85,785,500,1880,5,1,16941974,440,4.96,0.40,12,0.03,524.00,6519.00,3245,20240412,-19.88,2390,20241209,8.79,2830,-8.13,20250114,2530,2.77,20250102,3245,-19.88,20240412,2390,8.79,20241209,0.21,N,045060,500,84 억,,242931,N,N,0,N,00,N +20250207,150449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,0,3,0.00,13765695,5270,67.43,2635,2635,2595,3405,1835,2620,2612.09,1.43,0,-38,2636,2627,2611,2602,2586,2632,2607,85,785,500,1880,5,1,16941974,444,5.00,0.40,12,0.03,524.00,6519.00,3245,20240412,-19.26,2390,20241209,9.62,2830,-7.42,20250114,2530,3.56,20250102,3245,-19.26,20240412,2390,9.62,20241209,0.21,N,045060,500,84 억,,242931,N,N,0,N,00,N +20250207,140447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2605,-15,5,-0.57,7972885,3045,38.96,2635,2635,2605,3405,1835,2620,2618.35,1.43,0,-38,2636,2627,2611,2602,2586,2632,2607,85,785,500,1880,5,1,16941974,441,4.97,0.40,12,0.02,524.00,6519.00,3245,20240412,-19.72,2390,20241209,9.00,2830,-7.95,20250114,2530,2.96,20250102,3245,-19.72,20240412,2390,9.00,20241209,0.21,N,045060,500,84 억,,242931,N,N,0,N,00,N +20250207,130447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2625,5,2,0.19,4997510,1904,24.36,2635,2635,2610,3405,1835,2620,2624.74,1.43,0,-38,2636,2627,2611,2602,2586,2632,2607,85,785,500,1880,5,1,16941974,445,5.01,0.40,12,0.01,524.00,6519.00,3245,20240412,-19.11,2390,20241209,9.83,2830,-7.24,20250114,2530,3.75,20250102,3245,-19.11,20240412,2390,9.83,20241209,0.21,N,045060,500,84 억,,242931,N,N,0,N,00,N +20250207,120447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2625,5,2,0.19,4934510,1880,24.05,2635,2635,2610,3405,1835,2620,2624.74,1.43,0,-38,2636,2627,2611,2602,2586,2632,2607,85,785,500,1880,5,1,16941974,445,5.01,0.40,12,0.01,524.00,6519.00,3245,20240412,-19.11,2390,20241209,9.83,2830,-7.24,20250114,2530,3.75,20250102,3245,-19.11,20240412,2390,9.83,20241209,0.21,N,045060,500,84 억,,242931,N,N,0,N,00,N +20250207,110446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,0,3,0.00,4153325,1582,20.24,2635,2635,2610,3405,1835,2620,2625.36,1.43,0,-38,2636,2627,2611,2602,2586,2632,2607,85,785,500,1880,5,1,16941974,444,5.00,0.40,12,0.01,524.00,6519.00,3245,20240412,-19.26,2390,20241209,9.62,2830,-7.42,20250114,2530,3.56,20250102,3245,-19.26,20240412,2390,9.62,20241209,0.21,N,045060,500,84 억,,242931,N,N,0,N,00,N +20250207,100447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2625,5,2,0.19,1447200,551,7.05,2635,2635,2610,3405,1835,2620,2626.50,1.43,0,-54,2636,2627,2611,2602,2586,2632,2607,85,785,500,1880,5,1,16941974,445,5.01,0.40,12,0.00,524.00,6519.00,3245,20240412,-19.11,2390,20241209,9.83,2830,-7.24,20250114,2530,3.75,20250102,3245,-19.11,20240412,2390,9.83,20241209,0.21,N,045060,500,84 억,,242931,N,N,0,N,00,N +20250207,090449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2635,15,2,0.57,951235,361,4.62,2635,2635,2635,3405,1835,2620,2635.00,1.43,0,-54,2636,2627,2611,2602,2586,2632,2607,85,785,500,1880,5,1,16941974,446,5.03,0.40,12,0.00,524.00,6519.00,3245,20240412,-18.80,2390,20241209,10.25,2830,-6.89,20250114,2530,4.15,20250102,3245,-18.80,20240412,2390,10.25,20241209,0.21,N,045060,500,84 억,,242931,N,N,0,N,00,N 20250206,160437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,20,2,0.77,20431435,7815,142.43,2620,2620,2595,3380,1820,2600,2614.24,1.43,0,-65,2650,2625,2600,2575,2550,2612,2562,85,780,500,1870,5,1,16941974,444,5.00,0.40,12,0.05,524.00,6519.00,3250,20240124,-19.38,2390,20241209,9.62,2830,-7.42,20250114,2530,3.56,20250102,3245,-19.26,20240412,2390,9.62,20241209,0.21,N,045060,500,84 억,,242982,N,N,0,N,00,N 20250206,150438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2605,5,2,0.19,18385215,7034,128.19,2620,2620,2595,3380,1820,2600,2613.76,1.43,0,43,2650,2625,2600,2575,2550,2612,2562,85,780,500,1870,5,1,16941974,441,4.97,0.40,12,0.04,524.00,6519.00,3250,20240124,-19.85,2390,20241209,9.00,2830,-7.95,20250114,2530,2.96,20250102,3245,-19.72,20240412,2390,9.00,20241209,0.21,N,045060,500,84 억,,242982,N,N,0,N,00,N 20250206,140441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,0,3,0.00,8881555,3400,61.96,2620,2620,2595,3380,1820,2600,2612.22,1.43,0,43,2650,2625,2600,2575,2550,2612,2562,85,780,500,1870,5,1,16941974,440,4.96,0.40,12,0.02,524.00,6519.00,3250,20240124,-20.00,2390,20241209,8.79,2830,-8.13,20250114,2530,2.77,20250102,3245,-19.88,20240412,2390,8.79,20241209,0.21,N,045060,500,84 억,,242982,N,N,0,N,00,N diff --git a/045100/price/prices-20250201.csv b/045100/price/prices-20250201.csv index c62432b88b24..a00ac739950b 100644 --- a/045100/price/prices-20250201.csv +++ b/045100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160448,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16900,300,2,1.81,523398790,31143,84.73,16730,16930,16490,21550,11620,16600,16806.30,14.29,0,1281,17033,16816,16513,16296,15993,16925,16405,90,4950,500,12280,10,1,18000000,3042,3.93,0.56,12,0.17,4298.00,30401.00,22400,20240417,-24.55,15380,20241209,9.88,17310,-2.37,20250106,15710,7.57,20250203,22400,-24.55,20240417,15380,9.88,20241209,1.78,N,045100,500,90 억,,2572995,N,N,1045,N,00,N +20250207,150449,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16920,320,2,1.93,489026380,29110,79.20,16730,16930,16490,21550,11620,16600,16799.26,14.29,0,2227,17033,16816,16513,16296,15993,16925,16405,90,4950,500,12280,10,1,18000000,3046,3.94,0.56,12,0.16,4298.00,30401.00,22400,20240417,-24.46,15380,20241209,10.01,17310,-2.25,20250106,15710,7.70,20250203,22400,-24.46,20240417,15380,10.01,20241209,1.78,N,045100,500,90 억,,2572995,N,N,1045,N,00,N +20250207,140447,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16900,300,2,1.81,391586070,23343,63.51,16730,16930,16490,21550,11620,16600,16775.31,14.29,0,4567,17033,16816,16513,16296,15993,16925,16405,90,4950,500,12280,10,1,18000000,3042,3.93,0.56,12,0.13,4298.00,30401.00,22400,20240417,-24.55,15380,20241209,9.88,17310,-2.37,20250106,15710,7.57,20250203,22400,-24.55,20240417,15380,9.88,20241209,1.78,N,045100,500,90 억,,2572995,N,N,1045,N,00,N +20250207,130448,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16900,300,2,1.81,333912390,19931,54.23,16730,16930,16490,21550,11620,16600,16753.42,14.29,0,5097,17033,16816,16513,16296,15993,16925,16405,90,4950,500,12280,10,1,18000000,3042,3.93,0.56,12,0.11,4298.00,30401.00,22400,20240417,-24.55,15380,20241209,9.88,17310,-2.37,20250106,15710,7.57,20250203,22400,-24.55,20240417,15380,9.88,20241209,1.78,N,045100,500,90 억,,2572995,N,N,1045,N,00,N +20250207,120447,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16850,250,2,1.51,266037870,15915,43.30,16730,16900,16490,21550,11620,16600,16716.17,14.29,0,5151,17033,16816,16513,16296,15993,16925,16405,90,4950,500,12280,10,1,18000000,3033,3.92,0.55,12,0.09,4298.00,30401.00,22400,20240417,-24.78,15380,20241209,9.56,17310,-2.66,20250106,15710,7.26,20250203,22400,-24.78,20240417,15380,9.56,20241209,1.78,N,045100,500,90 억,,2572995,N,N,1045,N,00,N +20250207,110446,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16720,120,2,0.72,120535970,7267,19.77,16730,16730,16490,21550,11620,16600,16586.76,14.29,0,1092,17033,16816,16513,16296,15993,16925,16405,90,4950,500,12280,10,1,18000000,3010,3.89,0.55,12,0.04,4298.00,30401.00,22400,20240417,-25.36,15380,20241209,8.71,17310,-3.41,20250106,15710,6.43,20250203,22400,-25.36,20240417,15380,8.71,20241209,1.78,N,045100,500,90 억,,2572995,N,N,1045,N,00,N +20250207,100447,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16540,-60,5,-0.36,29166060,1761,4.79,16730,16730,16500,21550,11620,16600,16562.21,14.29,0,-960,17033,16816,16513,16296,15993,16925,16405,90,4950,500,12280,10,1,18000000,2977,3.85,0.54,12,0.01,4298.00,30401.00,22400,20240417,-26.16,15380,20241209,7.54,17310,-4.45,20250106,15710,5.28,20250203,22400,-26.16,20240417,15380,7.54,20241209,1.78,N,045100,500,90 억,,2572995,N,N,1045,N,00,N +20250207,090450,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16600,0,3,0.00,5745330,345,0.94,16730,16730,16600,21550,11620,16600,16653.13,14.29,0,-264,17033,16816,16513,16296,15993,16925,16405,90,4950,500,12280,10,1,18000000,2988,3.86,0.55,12,0.00,4298.00,30401.00,22400,20240417,-25.89,15380,20241209,7.93,17310,-4.10,20250106,15710,5.67,20250203,22400,-25.89,20240417,15380,7.93,20241209,1.78,N,045100,500,90 억,,2572995,N,N,1045,N,00,N 20250206,160437,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16600,480,2,2.98,608812270,36729,166.75,16290,16730,16210,20950,11290,16120,16575.59,14.21,0,6971,16553,16336,16123,15906,15693,16445,16015,90,4830,500,11920,10,1,18000000,2988,3.86,0.55,12,0.20,4298.00,30401.00,22400,20240417,-25.89,15380,20241209,7.93,17310,-4.10,20250106,15710,5.67,20250203,22400,-25.89,20240417,15380,7.93,20241209,1.78,N,045100,500,90 억,,2558175,N,N,1045,N,00,N 20250206,150438,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16660,540,2,3.35,576611310,34793,157.96,16290,16730,16210,20950,11290,16120,16572.62,14.21,0,7169,16553,16336,16123,15906,15693,16445,16015,90,4830,500,11920,10,1,18000000,2999,3.88,0.55,12,0.19,4298.00,30401.00,22400,20240417,-25.62,15380,20241209,8.32,17310,-3.76,20250106,15710,6.05,20250203,22400,-25.62,20240417,15380,8.32,20241209,1.78,N,045100,500,90 억,,2558175,N,N,67,N,00,N 20250206,140441,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16630,510,2,3.16,529987280,31992,145.24,16290,16730,16210,20950,11290,16120,16566.24,14.21,0,8756,16553,16336,16123,15906,15693,16445,16015,90,4830,500,11920,10,1,18000000,2993,3.87,0.55,12,0.18,4298.00,30401.00,22400,20240417,-25.76,15380,20241209,8.13,17310,-3.93,20250106,15710,5.86,20250203,22400,-25.76,20240417,15380,8.13,20241209,1.78,N,045100,500,90 억,,2558175,N,N,67,N,00,N diff --git a/045300/price/prices-20250201.csv b/045300/price/prices-20250201.csv index 3843d55d7879..ed7a7098605a 100644 --- a/045300/price/prices-20250201.csv +++ b/045300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3165,-20,5,-0.63,57867980,18490,302.07,3185,3185,3095,4140,2230,3185,3129.68,0.31,0,-47,3241,3212,3156,3127,3071,3227,3142,51,955,500,2220,5,1,10151583,321,-30.73,0.47,12,0.18,-103.00,6726.00,4224,20240216,-25.07,2234,20241210,41.67,3215,-1.56,20250131,2495,26.85,20250102,4300,-26.40,20240216,2275,39.12,20241210,1.45,N,045300,500,50 억,,31524,N,N,0,N,00,N +20250207,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,-60,5,-1.88,44502520,14226,232.41,3185,3185,3095,4140,2230,3185,3128.24,0.31,0,120,3241,3212,3156,3127,3071,3227,3142,51,955,500,2220,5,1,10151583,317,-30.34,0.46,12,0.14,-103.00,6726.00,4224,20240216,-26.02,2234,20241210,39.88,3215,-2.80,20250131,2495,25.25,20250102,4300,-27.33,20240216,2275,37.36,20241210,1.45,N,045300,500,50 억,,31524,N,N,0,N,00,N +20250207,140448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,-75,5,-2.35,36915350,11787,192.57,3185,3185,3095,4140,2230,3185,3131.86,0.31,0,120,3241,3212,3156,3127,3071,3227,3142,51,955,500,2220,5,1,10151583,316,-30.19,0.46,12,0.12,-103.00,6726.00,4224,20240216,-26.37,2234,20241210,39.21,3215,-3.27,20250131,2495,24.65,20250102,4300,-27.67,20240216,2275,36.70,20241210,1.45,N,045300,500,50 억,,31524,N,N,0,N,00,N +20250207,130448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,-50,5,-1.57,33312975,10631,173.68,3185,3185,3095,4140,2230,3185,3133.55,0.31,0,127,3241,3212,3156,3127,3071,3227,3142,51,955,500,2220,5,1,10151583,318,-30.44,0.47,12,0.10,-103.00,6726.00,4224,20240216,-25.78,2234,20241210,40.33,3215,-2.49,20250131,2495,25.65,20250102,4300,-27.09,20240216,2275,37.80,20241210,1.45,N,045300,500,50 억,,31524,N,N,0,N,00,N +20250207,120448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,-80,5,-2.51,29152360,9299,151.92,3185,3185,3105,4140,2230,3185,3134.98,0.31,0,164,3241,3212,3156,3127,3071,3227,3142,51,955,500,2220,5,1,10151583,315,-30.15,0.46,12,0.09,-103.00,6726.00,4224,20240216,-26.49,2234,20241210,38.99,3215,-3.42,20250131,2495,24.45,20250102,4300,-27.79,20240216,2275,36.48,20241210,1.45,N,045300,500,50 억,,31524,N,N,0,N,00,N +20250207,110446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3155,-30,5,-0.94,13054590,4154,67.86,3185,3185,3120,4140,2230,3185,3142.62,0.31,0,-40,3241,3212,3156,3127,3071,3227,3142,51,955,500,2220,5,1,10151583,320,-30.63,0.47,12,0.04,-103.00,6726.00,4224,20240216,-25.31,2234,20241210,41.23,3215,-1.87,20250131,2495,26.45,20250102,4300,-26.63,20240216,2275,38.68,20241210,1.45,N,045300,500,50 억,,31524,N,N,0,N,00,N +20250207,100447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,-15,5,-0.47,7222155,2289,37.40,3185,3185,3135,4140,2230,3185,3155.12,0.31,0,-34,3241,3212,3156,3127,3071,3227,3142,51,955,500,2220,5,1,10151583,322,-30.78,0.47,12,0.02,-103.00,6726.00,4224,20240216,-24.95,2234,20241210,41.90,3215,-1.40,20250131,2495,27.05,20250102,4300,-26.28,20240216,2275,39.34,20241210,1.45,N,045300,500,50 억,,31524,N,N,0,N,00,N +20250207,090450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3185,0,3,0.00,1133860,356,5.82,3185,3185,3185,4140,2230,3185,3185.00,0.31,0,-52,3241,3212,3156,3127,3071,3227,3142,51,955,500,2220,5,1,10151583,323,-30.92,0.47,12,0.00,-103.00,6726.00,4224,20240216,-24.60,2234,20241210,42.57,3215,-0.93,20250131,2495,27.66,20250102,4300,-25.93,20240216,2275,40.00,20241210,1.45,N,045300,500,50 억,,31524,N,N,0,N,00,N 20250206,160437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3185,50,2,1.59,19138430,6121,18.84,3135,3185,3100,4075,2195,3135,3126.62,0.31,0,106,3208,3171,3133,3096,3058,3152,3077,51,940,500,2190,5,1,10151583,323,-30.92,0.47,12,0.06,-103.00,6726.00,4224,20240216,-24.60,2234,20241210,42.57,3215,-0.93,20250131,2495,27.66,20250102,4300,-25.93,20240216,2275,40.00,20241210,1.40,N,045300,500,50 억,,31409,N,N,0,N,00,N 20250206,150438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,-10,5,-0.32,12797935,4102,12.63,3135,3135,3100,4075,2195,3135,3119.92,0.31,0,70,3208,3171,3133,3096,3058,3152,3077,51,940,500,2190,5,1,10151583,317,-30.34,0.46,12,0.04,-103.00,6726.00,4224,20240216,-26.02,2234,20241210,39.88,3215,-2.80,20250131,2495,25.25,20250102,4300,-27.33,20240216,2275,37.36,20241210,1.40,N,045300,500,50 억,,31409,N,N,0,N,00,N 20250206,140441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,-10,5,-0.32,9448725,3023,9.31,3135,3135,3110,4075,2195,3135,3125.61,0.31,0,-26,3208,3171,3133,3096,3058,3152,3077,51,940,500,2190,5,1,10151583,317,-30.34,0.46,12,0.03,-103.00,6726.00,4224,20240216,-26.02,2234,20241210,39.88,3215,-2.80,20250131,2495,25.25,20250102,4300,-27.33,20240216,2275,37.36,20241210,1.40,N,045300,500,50 억,,31409,N,N,0,N,00,N diff --git a/045340/price/prices-20250201.csv b/045340/price/prices-20250201.csv index 4511b3677f62..a897ed728e60 100644 --- a/045340/price/prices-20250201.csv +++ b/045340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7160,-150,5,-2.05,325747390,45578,78.98,7370,7390,7070,9500,5120,7310,7147.03,2.44,0,-14664,7443,7376,7283,7216,7123,7410,7250,43,2190,500,4380,10,1,8558040,613,16.20,2.80,12,0.53,442.00,2553.00,14490,20241210,-50.59,4100,20241122,74.63,10600,-32.45,20250102,6820,4.99,20250203,14490,-50.59,20241210,4100,74.63,20241122,0.32,N,045340,500,42 억,,208829,N,N,0,N,00,N +20250207,150450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7110,-200,5,-2.74,300645360,42066,72.89,7370,7390,7070,9500,5120,7310,7146.99,2.44,0,-14732,7443,7376,7283,7216,7123,7410,7250,43,2190,500,4380,10,1,8558040,608,16.09,2.78,12,0.49,442.00,2553.00,14490,20241210,-50.93,4100,20241122,73.41,10600,-32.92,20250102,6820,4.25,20250203,14490,-50.93,20241210,4100,73.41,20241122,0.32,N,045340,500,42 억,,208829,N,N,0,N,00,N +20250207,140448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,-170,5,-2.33,275688620,38556,66.81,7370,7390,7070,9500,5120,7310,7150.34,2.44,0,-13071,7443,7376,7283,7216,7123,7410,7250,43,2190,500,4380,10,1,8558040,611,16.15,2.80,12,0.45,442.00,2553.00,14490,20241210,-50.72,4100,20241122,74.15,10600,-32.64,20250102,6820,4.69,20250203,14490,-50.72,20241210,4100,74.15,20241122,0.32,N,045340,500,42 억,,208829,N,N,0,N,00,N +20250207,130448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,-220,5,-3.01,261861480,36612,63.44,7370,7390,7070,9500,5120,7310,7152.34,2.44,0,-12577,7443,7376,7283,7216,7123,7410,7250,43,2190,500,4380,10,1,8558040,607,16.04,2.78,12,0.43,442.00,2553.00,14490,20241210,-51.07,4100,20241122,72.93,10600,-33.11,20250102,6820,3.96,20250203,14490,-51.07,20241210,4100,72.93,20241122,0.32,N,045340,500,42 억,,208829,N,N,0,N,00,N +20250207,120448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,-190,5,-2.60,238356900,33296,57.70,7370,7390,7080,9500,5120,7310,7158.72,2.44,0,-12966,7443,7376,7283,7216,7123,7410,7250,43,2190,500,4380,10,1,8558040,609,16.11,2.79,12,0.39,442.00,2553.00,14490,20241210,-50.86,4100,20241122,73.66,10600,-32.83,20250102,6820,4.40,20250203,14490,-50.86,20241210,4100,73.66,20241122,0.32,N,045340,500,42 억,,208829,N,N,0,N,00,N +20250207,110446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,-170,5,-2.33,118353880,16394,28.41,7370,7390,7110,9500,5120,7310,7219.34,2.44,0,-6904,7443,7376,7283,7216,7123,7410,7250,43,2190,500,4380,10,1,8558040,611,16.15,2.80,12,0.19,442.00,2553.00,14490,20241210,-50.72,4100,20241122,74.15,10600,-32.64,20250102,6820,4.69,20250203,14490,-50.72,20241210,4100,74.15,20241122,0.32,N,045340,500,42 억,,208829,N,N,0,N,00,N +20250207,100447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7180,-130,5,-1.78,84996990,11726,20.32,7370,7390,7180,9500,5120,7310,7248.59,2.44,0,-4490,7443,7376,7283,7216,7123,7410,7250,43,2190,500,4380,10,1,8558040,614,16.24,2.81,12,0.14,442.00,2553.00,14490,20241210,-50.45,4100,20241122,75.12,10600,-32.26,20250102,6820,5.28,20250203,14490,-50.45,20241210,4100,75.12,20241122,0.32,N,045340,500,42 억,,208829,N,N,0,N,00,N +20250207,090450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,0,3,0.00,11423090,1558,2.70,7370,7390,7310,9500,5120,7310,7331.89,2.44,0,-1043,7443,7376,7283,7216,7123,7410,7250,43,2190,500,4380,10,1,8558040,626,16.54,2.86,12,0.02,442.00,2553.00,14490,20241210,-49.55,4100,20241122,78.29,10600,-31.04,20250102,6820,7.18,20250203,14490,-49.55,20241210,4100,78.29,20241122,0.32,N,045340,500,42 억,,208829,N,N,0,N,00,N 20250206,160438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,170,2,2.38,417893560,57325,73.62,7250,7350,7190,9280,5000,7140,7289.90,2.34,0,8806,7593,7366,7243,7016,6893,7305,6955,43,2140,500,4280,10,1,8558040,626,16.54,2.86,12,0.67,442.00,2553.00,14490,20241210,-49.55,4100,20241122,78.29,10600,-31.04,20250102,6820,7.18,20250203,14490,-49.55,20241210,4100,78.29,20241122,0.33,N,045340,500,42 억,,200295,N,N,0,N,00,N 20250206,150438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,210,2,2.94,398644120,54697,70.25,7250,7350,7190,9280,5000,7140,7288.23,2.34,0,10086,7593,7366,7243,7016,6893,7305,6955,43,2140,500,4280,10,1,8558040,629,16.63,2.88,12,0.64,442.00,2553.00,14490,20241210,-49.28,4100,20241122,79.27,10600,-30.66,20250102,6820,7.77,20250203,14490,-49.28,20241210,4100,79.27,20241122,0.33,N,045340,500,42 억,,200295,N,N,0,N,00,N 20250206,140441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,200,2,2.80,318708610,43786,56.24,7250,7350,7190,9280,5000,7140,7278.78,2.34,0,9295,7593,7366,7243,7016,6893,7305,6955,43,2140,500,4280,10,1,8558040,628,16.61,2.88,12,0.51,442.00,2553.00,14490,20241210,-49.34,4100,20241122,79.02,10600,-30.75,20250102,6820,7.62,20250203,14490,-49.34,20241210,4100,79.02,20241122,0.33,N,045340,500,42 억,,200295,N,N,0,N,00,N diff --git a/045390/price/prices-20250201.csv b/045390/price/prices-20250201.csv index b034c4097309..6542c362f115 100644 --- a/045390/price/prices-20250201.csv +++ b/045390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160448,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3200,60,2,1.91,1474598980,464028,111.34,3145,3210,3130,4080,2200,3140,3177.71,5.87,0,50466,3233,3186,3153,3106,3073,3180,3100,71,940,100,2320,5,1,70473377,2255,20.92,1.85,12,0.66,153.00,1730.00,3615,20240125,-11.48,2400,20240909,33.33,3330,-3.90,20250121,2960,8.11,20250102,3470,-7.78,20240723,2400,33.33,20240909,4.11,N,045390,100,71 억,,4137381,N,N,1,N,00,N +20250207,150450,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3185,45,2,1.43,1359288080,427900,102.67,3145,3210,3130,4080,2200,3140,3176.65,5.87,0,57699,3233,3186,3153,3106,3073,3180,3100,71,940,100,2320,5,1,70473377,2245,20.82,1.84,12,0.61,153.00,1730.00,3615,20240125,-11.89,2400,20240909,32.71,3330,-4.35,20250121,2960,7.60,20250102,3470,-8.21,20240723,2400,32.71,20240909,4.11,N,045390,100,71 억,,4137381,N,N,1,N,00,N +20250207,140448,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3185,45,2,1.43,1160152425,365572,87.72,3145,3210,3130,4080,2200,3140,3173.53,5.87,0,52279,3233,3186,3153,3106,3073,3180,3100,71,940,100,2320,5,1,70473377,2245,20.82,1.84,12,0.52,153.00,1730.00,3615,20240125,-11.89,2400,20240909,32.71,3330,-4.35,20250121,2960,7.60,20250102,3470,-8.21,20240723,2400,32.71,20240909,4.11,N,045390,100,71 억,,4137381,N,N,1,N,00,N +20250207,130448,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3190,50,2,1.59,1028802890,324440,77.85,3145,3210,3130,4080,2200,3140,3171.01,5.87,0,44450,3233,3186,3153,3106,3073,3180,3100,71,940,100,2320,5,1,70473377,2248,20.85,1.84,12,0.46,153.00,1730.00,3615,20240125,-11.76,2400,20240909,32.92,3330,-4.20,20250121,2960,7.77,20250102,3470,-8.07,20240723,2400,32.92,20240909,4.11,N,045390,100,71 억,,4137381,N,N,1,N,00,N +20250207,120448,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3155,15,2,0.48,807540305,254974,61.18,3145,3210,3130,4080,2200,3140,3167.15,5.87,0,12516,3233,3186,3153,3106,3073,3180,3100,71,940,100,2320,5,1,70473377,2223,20.62,1.82,12,0.36,153.00,1730.00,3615,20240125,-12.72,2400,20240909,31.46,3330,-5.26,20250121,2960,6.59,20250102,3470,-9.08,20240723,2400,31.46,20240909,4.11,N,045390,100,71 억,,4137381,N,N,1,N,00,N +20250207,110447,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3160,20,2,0.64,706680930,223010,53.51,3145,3210,3130,4080,2200,3140,3168.83,5.87,0,11540,3233,3186,3153,3106,3073,3180,3100,71,940,100,2320,5,1,70473377,2227,20.65,1.83,12,0.32,153.00,1730.00,3615,20240125,-12.59,2400,20240909,31.67,3330,-5.11,20250121,2960,6.76,20250102,3470,-8.93,20240723,2400,31.67,20240909,4.11,N,045390,100,71 억,,4137381,N,N,1,N,00,N +20250207,100448,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3145,5,2,0.16,607928815,191757,46.01,3145,3210,3130,4080,2200,3140,3170.31,5.87,0,21017,3233,3186,3153,3106,3073,3180,3100,71,940,100,2320,5,1,70473377,2216,20.56,1.82,12,0.27,153.00,1730.00,3615,20240125,-13.00,2400,20240909,31.04,3330,-5.56,20250121,2960,6.25,20250102,3470,-9.37,20240723,2400,31.04,20240909,4.11,N,045390,100,71 억,,4137381,N,N,1,N,00,N +20250207,090450,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3180,40,2,1.27,65065540,20686,4.96,3145,3185,3130,4080,2200,3140,3145.39,5.87,0,-923,3233,3186,3153,3106,3073,3180,3100,71,940,100,2320,5,1,70473377,2241,20.78,1.84,12,0.03,153.00,1730.00,3615,20240125,-12.03,2400,20240909,32.50,3330,-4.50,20250121,2960,7.43,20250102,3470,-8.36,20240723,2400,32.50,20240909,4.11,N,045390,100,71 억,,4137381,N,N,1,N,00,N 20250206,160438,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3140,25,2,0.80,1300808345,411092,179.54,3140,3200,3120,4045,2185,3115,3164.52,5.80,0,48555,3181,3147,3126,3092,3071,3137,3082,71,930,100,2300,5,1,70473377,2213,20.52,1.82,12,0.58,153.00,1730.00,3615,20240125,-13.14,2400,20240909,30.83,3330,-5.71,20250121,2960,6.08,20250102,3470,-9.51,20240723,2400,30.83,20240909,4.21,N,045390,100,71 억,,4086046,N,N,1,N,00,N 20250206,150439,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3170,55,2,1.77,1192134330,376548,164.45,3140,3200,3120,4045,2185,3115,3165.96,5.80,0,51399,3181,3147,3126,3092,3071,3137,3082,71,930,100,2300,5,1,70473377,2234,20.72,1.83,12,0.53,153.00,1730.00,3615,20240125,-12.31,2400,20240909,32.08,3330,-4.80,20250121,2960,7.09,20250102,3470,-8.65,20240723,2400,32.08,20240909,4.21,N,045390,100,71 억,,4086046,N,N,0,N,00,N 20250206,140442,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3165,50,2,1.61,1064691655,336209,146.84,3140,3200,3120,4045,2185,3115,3166.76,5.80,0,53359,3181,3147,3126,3092,3071,3137,3082,71,930,100,2300,5,1,70473377,2230,20.69,1.83,12,0.48,153.00,1730.00,3615,20240125,-12.45,2400,20240909,31.88,3330,-4.95,20250121,2960,6.93,20250102,3470,-8.79,20240723,2400,31.88,20240909,4.21,N,045390,100,71 억,,4086046,N,N,0,N,00,N diff --git a/045510/price/prices-20250201.csv b/045510/price/prices-20250201.csv index 866ce50a0456..bb93dc8fcb37 100644 --- a/045510/price/prices-20250201.csv +++ b/045510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,815,0,3,0.00,30087264,36748,167.77,814,845,803,1059,571,815,818.75,0.15,0,1303,829,821,817,809,805,820,808,161,244,500,580,1,1,32209292,263,15.38,0.59,12,0.11,53.00,1380.00,1350,20240321,-39.63,685,20241210,18.98,1265,-35.57,20250116,722,12.88,20250103,1350,-39.63,20240321,685,18.98,20241210,0.00,N,045510,500,161 억,,48809,N,N,0,N,00,N +20250207,150450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,816,1,2,0.12,27080536,33021,150.75,814,845,804,1059,571,815,820.10,0.15,0,1561,829,821,817,809,805,820,808,161,244,500,580,1,1,32209292,263,15.40,0.59,12,0.10,53.00,1380.00,1350,20240321,-39.56,685,20241210,19.12,1265,-35.49,20250116,722,13.02,20250103,1350,-39.56,20240321,685,19.12,20241210,0.00,N,045510,500,161 억,,48809,N,N,0,N,00,N +20250207,140448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,816,1,2,0.12,25340818,30882,140.99,814,845,804,1059,571,815,820.57,0.15,0,1120,829,821,817,809,805,820,808,161,244,500,580,1,1,32209292,263,15.40,0.59,12,0.10,53.00,1380.00,1350,20240321,-39.56,685,20241210,19.12,1265,-35.49,20250116,722,13.02,20250103,1350,-39.56,20240321,685,19.12,20241210,0.00,N,045510,500,161 억,,48809,N,N,0,N,00,N +20250207,130449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,813,-2,5,-0.25,21160124,25763,117.62,814,845,804,1059,571,815,821.34,0.15,0,1397,829,821,817,809,805,820,808,161,244,500,580,1,1,32209292,262,15.34,0.59,12,0.08,53.00,1380.00,1350,20240321,-39.78,685,20241210,18.69,1265,-35.73,20250116,722,12.60,20250103,1350,-39.78,20240321,685,18.69,20241210,0.00,N,045510,500,161 억,,48809,N,N,0,N,00,N +20250207,120448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,815,0,3,0.00,20541841,25003,114.15,814,845,804,1059,571,815,821.58,0.15,0,1489,829,821,817,809,805,820,808,161,244,500,580,1,1,32209292,263,15.38,0.59,12,0.08,53.00,1380.00,1350,20240321,-39.63,685,20241210,18.98,1265,-35.57,20250116,722,12.88,20250103,1350,-39.63,20240321,685,18.98,20241210,0.00,N,045510,500,161 억,,48809,N,N,0,N,00,N +20250207,110447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,819,4,2,0.49,15578247,18885,86.22,814,845,810,1059,571,815,824.90,0.15,0,607,829,821,817,809,805,820,808,161,244,500,580,1,1,32209292,264,15.45,0.59,12,0.06,53.00,1380.00,1350,20240321,-39.33,685,20241210,19.56,1265,-35.26,20250116,722,13.43,20250103,1350,-39.33,20240321,685,19.56,20241210,0.00,N,045510,500,161 억,,48809,N,N,0,N,00,N +20250207,100448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,820,5,2,0.61,13270658,16063,73.33,814,845,810,1059,571,815,826.16,0.15,0,843,829,821,817,809,805,820,808,161,244,500,580,1,1,32209292,264,15.47,0.59,12,0.05,53.00,1380.00,1350,20240321,-39.26,685,20241210,19.71,1265,-35.18,20250116,722,13.57,20250103,1350,-39.26,20240321,685,19.71,20241210,0.00,N,045510,500,161 억,,48809,N,N,0,N,00,N +20250207,090451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,844,29,2,3.56,3546644,4323,19.74,814,845,810,1059,571,815,820.41,0.15,0,2664,829,821,817,809,805,820,808,161,244,500,580,1,1,32209292,272,15.92,0.61,12,0.01,53.00,1380.00,1350,20240321,-37.48,685,20241210,23.21,1265,-33.28,20250116,722,16.90,20250103,1350,-37.48,20240321,685,23.21,20241210,0.00,N,045510,500,161 억,,48809,N,N,0,N,00,N 20250206,160438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,815,-3,5,-0.37,16309159,19918,67.17,818,825,813,1063,573,818,818.85,0.15,0,-1556,860,839,826,805,792,832,798,161,245,500,580,1,1,32209292,263,15.38,0.59,12,0.06,53.00,1380.00,1350,20240321,-39.63,685,20241210,18.98,1265,-35.57,20250116,722,12.88,20250103,1350,-39.63,20240321,685,18.98,20241210,0.00,N,045510,500,161 억,,48064,N,N,0,N,00,N 20250206,150439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,820,2,2,0.24,15370240,18766,63.29,818,825,813,1063,573,818,819.05,0.15,0,-1556,860,839,826,805,792,832,798,161,245,500,580,1,1,32209292,264,15.47,0.59,12,0.06,53.00,1380.00,1350,20240321,-39.26,685,20241210,19.71,1265,-35.18,20250116,722,13.57,20250103,1350,-39.26,20240321,685,19.71,20241210,0.00,N,045510,500,161 억,,48064,N,N,0,N,00,N 20250206,140442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,819,1,2,0.12,14348011,17518,59.08,818,825,813,1063,573,818,819.04,0.15,0,-1190,860,839,826,805,792,832,798,161,245,500,580,1,1,32209292,264,15.45,0.59,12,0.05,53.00,1380.00,1350,20240321,-39.33,685,20241210,19.56,1265,-35.26,20250116,722,13.43,20250103,1350,-39.33,20240321,685,19.56,20241210,0.00,N,045510,500,161 억,,48064,N,N,0,N,00,N diff --git a/045520/price/prices-20250201.csv b/045520/price/prices-20250201.csv index 0adf9bf6ad7f..c9cb640c6fac 100644 --- a/045520/price/prices-20250201.csv +++ b/045520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4960,-35,5,-0.70,36253455,7344,139.04,4995,4995,4905,6490,3500,4995,4936.46,0.72,0,-1241,5058,5026,4963,4931,4868,5042,4947,37,1495,500,3390,5,1,6500000,322,35.68,1.05,12,0.11,139.00,4746.00,8520,20240329,-41.78,3960,20241210,25.25,6090,-18.56,20250113,4370,13.50,20250102,8520,-41.78,20240329,3960,25.25,20241210,0.04,N,045520,500,36 억,,46903,N,N,0,N,00,N +20250207,150450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4920,-75,5,-1.50,29579730,5994,113.48,4995,4995,4905,6490,3500,4995,4934.89,0.72,0,-1212,5058,5026,4963,4931,4868,5042,4947,37,1495,500,3390,5,1,6500000,320,35.40,1.04,12,0.09,139.00,4746.00,8520,20240329,-42.25,3960,20241210,24.24,6090,-19.21,20250113,4370,12.59,20250102,8520,-42.25,20240329,3960,24.24,20241210,0.04,N,045520,500,36 억,,46903,N,N,0,N,00,N +20250207,140448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4930,-65,5,-1.30,23493570,4757,90.06,4995,4995,4905,6490,3500,4995,4938.74,0.72,0,-146,5058,5026,4963,4931,4868,5042,4947,37,1495,500,3390,5,1,6500000,320,35.47,1.04,12,0.07,139.00,4746.00,8520,20240329,-42.14,3960,20241210,24.49,6090,-19.05,20250113,4370,12.81,20250102,8520,-42.14,20240329,3960,24.49,20241210,0.04,N,045520,500,36 억,,46903,N,N,0,N,00,N +20250207,130449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4930,-65,5,-1.30,22842970,4625,87.56,4995,4995,4905,6490,3500,4995,4939.02,0.72,0,-134,5058,5026,4963,4931,4868,5042,4947,37,1495,500,3390,5,1,6500000,320,35.47,1.04,12,0.07,139.00,4746.00,8520,20240329,-42.14,3960,20241210,24.49,6090,-19.05,20250113,4370,12.81,20250102,8520,-42.14,20240329,3960,24.49,20241210,0.04,N,045520,500,36 억,,46903,N,N,0,N,00,N +20250207,120449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4925,-70,5,-1.40,18866220,3818,72.28,4995,4995,4905,6490,3500,4995,4941.39,0.72,0,-134,5058,5026,4963,4931,4868,5042,4947,37,1495,500,3390,5,1,6500000,320,35.43,1.04,12,0.06,139.00,4746.00,8520,20240329,-42.19,3960,20241210,24.37,6090,-19.13,20250113,4370,12.70,20250102,8520,-42.19,20240329,3960,24.37,20241210,0.04,N,045520,500,36 억,,46903,N,N,0,N,00,N +20250207,110447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4945,-50,5,-1.00,17190920,3478,65.85,4995,4995,4905,6490,3500,4995,4942.76,0.72,0,-127,5058,5026,4963,4931,4868,5042,4947,37,1495,500,3390,5,1,6500000,321,35.58,1.04,12,0.05,139.00,4746.00,8520,20240329,-41.96,3960,20241210,24.87,6090,-18.80,20250113,4370,13.16,20250102,8520,-41.96,20240329,3960,24.87,20241210,0.04,N,045520,500,36 억,,46903,N,N,0,N,00,N +20250207,100448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4940,-55,5,-1.10,11567955,2335,44.21,4995,4995,4940,6490,3500,4995,4954.16,0.72,0,-74,5058,5026,4963,4931,4868,5042,4947,37,1495,500,3390,5,1,6500000,321,35.54,1.04,12,0.04,139.00,4746.00,8520,20240329,-42.02,3960,20241210,24.75,6090,-18.88,20250113,4370,13.04,20250102,8520,-42.02,20240329,3960,24.75,20241210,0.04,N,045520,500,36 억,,46903,N,N,0,N,00,N +20250207,090451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4985,-10,5,-0.20,519460,104,1.97,4995,4995,4985,6490,3500,4995,4994.81,0.72,0,-2,5058,5026,4963,4931,4868,5042,4947,37,1495,500,3390,5,1,6500000,324,35.86,1.05,12,0.00,139.00,4746.00,8520,20240329,-41.49,3960,20241210,25.88,6090,-18.14,20250113,4370,14.07,20250102,8520,-41.49,20240329,3960,25.88,20241210,0.04,N,045520,500,36 억,,46903,N,N,0,N,00,N 20250206,160438,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4995,85,2,1.73,25986565,5272,86.45,4910,4995,4900,6380,3440,4910,4929.17,0.71,0,436,5030,4970,4885,4825,4740,5000,4855,37,1470,500,3330,5,1,6500000,325,35.94,1.05,12,0.08,139.00,4746.00,8520,20240329,-41.37,3960,20241210,26.14,6090,-17.98,20250113,4370,14.30,20250102,8520,-41.37,20240329,3960,26.14,20241210,0.04,N,045520,500,36 억,,46467,N,N,0,N,00,N 20250206,150439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4925,15,2,0.31,24887805,5052,82.85,4910,4950,4900,6380,3440,4910,4926.33,0.71,0,438,5030,4970,4885,4825,4740,5000,4855,37,1470,500,3330,5,1,6500000,320,35.43,1.04,12,0.08,139.00,4746.00,8520,20240329,-42.19,3960,20241210,24.37,6090,-19.13,20250113,4370,12.70,20250102,8520,-42.19,20240329,3960,24.37,20241210,0.04,N,045520,500,36 억,,46467,N,N,0,N,00,N 20250206,140442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4935,25,2,0.51,20540615,4166,68.32,4910,4950,4910,6380,3440,4910,4930.54,0.71,0,509,5030,4970,4885,4825,4740,5000,4855,37,1470,500,3330,5,1,6500000,321,35.50,1.04,12,0.06,139.00,4746.00,8520,20240329,-42.08,3960,20241210,24.62,6090,-18.97,20250113,4370,12.93,20250102,8520,-42.08,20240329,3960,24.62,20241210,0.04,N,045520,500,36 억,,46467,N,N,0,N,00,N diff --git a/045660/price/prices-20250201.csv b/045660/price/prices-20250201.csv index 0657527f56f4..b73d32d9be57 100644 --- a/045660/price/prices-20250201.csv +++ b/045660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160449,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25800,-900,5,-3.37,3790893450,144347,79.95,26400,26850,25750,34700,18700,26700,26262.79,3.38,0,-10760,27833,27266,26933,26366,26033,27100,26200,41,8000,500,16550,50,1,8260000,2131,44.41,2.20,12,1.75,581.00,11702.00,46300,20241210,-44.28,11420,20241120,125.92,35950,-28.23,20250102,24100,7.05,20250124,46300,-44.28,20241210,11420,125.92,20241120,3.55,N,045660,500,41 억,,279291,N,N,0,N,00,N +20250207,150451,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26000,-700,5,-2.62,3544790050,134836,74.68,26400,26850,25750,34700,18700,26700,26289.55,3.38,0,-7442,27833,27266,26933,26366,26033,27100,26200,41,8000,500,16550,50,1,8260000,2148,44.75,2.22,12,1.63,581.00,11702.00,46300,20241210,-43.84,11420,20241120,127.67,35950,-27.68,20250102,24100,7.88,20250124,46300,-43.84,20241210,11420,127.67,20241120,3.55,N,045660,500,41 억,,279291,N,N,0,N,00,N +20250207,140449,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26200,-500,5,-1.87,2566509350,97253,53.87,26400,26850,26200,34700,18700,26700,26389.93,3.38,0,10566,27833,27266,26933,26366,26033,27100,26200,41,8000,500,16550,50,1,8260000,2164,45.09,2.24,12,1.18,581.00,11702.00,46300,20241210,-43.41,11420,20241120,129.42,35950,-27.12,20250102,24100,8.71,20250124,46300,-43.41,20241210,11420,129.42,20241120,3.55,N,045660,500,41 억,,279291,N,N,0,N,00,N +20250207,130449,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26250,-450,5,-1.69,2316330350,87714,48.58,26400,26850,26200,34700,18700,26700,26407.66,3.38,0,14024,27833,27266,26933,26366,26033,27100,26200,41,8000,500,16550,50,1,8260000,2168,45.18,2.24,12,1.06,581.00,11702.00,46300,20241210,-43.30,11420,20241120,129.86,35950,-26.98,20250102,24100,8.92,20250124,46300,-43.30,20241210,11420,129.86,20241120,3.55,N,045660,500,41 억,,279291,N,N,0,N,00,N +20250207,120449,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26400,-300,5,-1.12,2062808900,78072,43.24,26400,26850,26200,34700,18700,26700,26421.77,3.38,0,13725,27833,27266,26933,26366,26033,27100,26200,41,8000,500,16550,50,1,8260000,2181,45.44,2.26,12,0.95,581.00,11702.00,46300,20241210,-42.98,11420,20241120,131.17,35950,-26.56,20250102,24100,9.54,20250124,46300,-42.98,20241210,11420,131.17,20241120,3.55,N,045660,500,41 억,,279291,N,N,0,N,00,N +20250207,110448,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26300,-400,5,-1.50,1805700750,68307,37.83,26400,26850,26200,34700,18700,26700,26434.96,3.38,0,6961,27833,27266,26933,26366,26033,27100,26200,41,8000,500,16550,50,1,8260000,2172,45.27,2.25,12,0.83,581.00,11702.00,46300,20241210,-43.20,11420,20241120,130.30,35950,-26.84,20250102,24100,9.13,20250124,46300,-43.20,20241210,11420,130.30,20241120,3.55,N,045660,500,41 억,,279291,N,N,0,N,00,N +20250207,100448,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26550,-150,5,-0.56,1098654450,41480,22.98,26400,26850,26200,34700,18700,26700,26486.21,3.38,0,866,27833,27266,26933,26366,26033,27100,26200,41,8000,500,16550,50,1,8260000,2193,45.70,2.27,12,0.50,581.00,11702.00,46300,20241210,-42.66,11420,20241120,132.49,35950,-26.15,20250102,24100,10.17,20250124,46300,-42.66,20241210,11420,132.49,20241120,3.55,N,045660,500,41 억,,279291,N,N,0,N,00,N +20250207,090451,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26250,-450,5,-1.69,256983200,9744,5.40,26400,26550,26250,34700,18700,26700,26372.47,3.38,0,785,27833,27266,26933,26366,26033,27100,26200,41,8000,500,16550,50,1,8260000,2168,45.18,2.24,12,0.12,581.00,11702.00,46300,20241210,-43.30,11420,20241120,129.86,35950,-26.98,20250102,24100,8.92,20250124,46300,-43.30,20241210,11420,129.86,20241120,3.55,N,045660,500,41 억,,279291,N,N,0,N,00,N 20250206,160439,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26700,-50,5,-0.19,4854651650,178699,122.73,27150,27500,26600,34750,18750,26750,27169.60,3.21,0,14391,27616,27182,26766,26332,25916,26975,26125,41,8000,500,16580,50,1,8260000,2205,45.96,2.28,12,2.16,581.00,11702.00,46300,20241210,-42.33,11420,20241120,133.80,35950,-25.73,20250102,24100,10.79,20250124,46300,-42.33,20241210,11420,133.80,20241120,3.40,N,045660,500,41 억,,264971,N,N,0,N,00,N 20250206,150439,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27050,300,2,1.12,4391104600,161405,110.85,27150,27500,26800,34750,18750,26750,27205.51,3.21,0,14780,27616,27182,26766,26332,25916,26975,26125,41,8000,500,16580,50,1,8260000,2234,46.56,2.31,12,1.95,581.00,11702.00,46300,20241210,-41.58,11420,20241120,136.87,35950,-24.76,20250102,24100,12.24,20250124,46300,-41.58,20241210,11420,136.87,20241120,3.40,N,045660,500,41 억,,264971,N,N,0,N,00,N 20250206,140442,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27250,500,2,1.87,3667527600,134706,92.51,27150,27500,26800,34750,18750,26750,27226.17,3.21,0,19439,27616,27182,26766,26332,25916,26975,26125,41,8000,500,16580,50,1,8260000,2251,46.90,2.33,12,1.63,581.00,11702.00,46300,20241210,-41.14,11420,20241120,138.62,35950,-24.20,20250102,24100,13.07,20250124,46300,-41.14,20241210,11420,138.62,20241120,3.40,N,045660,500,41 억,,264971,N,N,0,N,00,N diff --git a/045970/price/prices-20250201.csv b/045970/price/prices-20250201.csv index 025572a68cc5..980b588c283e 100644 --- a/045970/price/prices-20250201.csv +++ b/045970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3945,205,2,5.48,574803105,144930,284.18,3740,4100,3670,4860,2620,3740,3966.11,2.90,0,5659,3953,3846,3763,3656,3573,3805,3615,132,1120,500,2610,5,1,26314876,1038,-3.94,0.94,12,0.55,-1002.00,4210.00,10440,20240711,-62.21,3070,20241209,28.50,4645,-15.07,20250108,3610,9.28,20250203,10440,-62.21,20240711,3070,28.50,20241209,0.04,N,045970,500,131 억,,763221,N,N,0,N,00,N +20250207,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,260,2,6.95,550543210,138825,272.21,3740,4100,3670,4860,2620,3740,3965.74,2.90,0,9349,3953,3846,3763,3656,3573,3805,3615,132,1120,500,2610,5,1,26314876,1053,-3.99,0.95,12,0.53,-1002.00,4210.00,10440,20240711,-61.69,3070,20241209,30.29,4645,-13.89,20250108,3610,10.80,20250203,10440,-61.69,20240711,3070,30.29,20241209,0.04,N,045970,500,131 억,,763221,N,N,0,N,00,N +20250207,140449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4050,310,2,8.29,513788550,129640,254.20,3740,4100,3670,4860,2620,3740,3963.19,2.90,0,14304,3953,3846,3763,3656,3573,3805,3615,132,1120,500,2610,5,1,26314876,1066,-4.04,0.96,12,0.49,-1002.00,4210.00,10440,20240711,-61.21,3070,20241209,31.92,4645,-12.81,20250108,3610,12.19,20250203,10440,-61.21,20240711,3070,31.92,20241209,0.04,N,045970,500,131 억,,763221,N,N,0,N,00,N +20250207,130449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4040,300,2,8.02,456938500,115405,226.29,3740,4100,3670,4860,2620,3740,3959.43,2.90,0,17854,3953,3846,3763,3656,3573,3805,3615,132,1120,500,2610,5,1,26314876,1063,-4.03,0.96,12,0.44,-1002.00,4210.00,10440,20240711,-61.30,3070,20241209,31.60,4645,-13.02,20250108,3610,11.91,20250203,10440,-61.30,20240711,3070,31.60,20241209,0.04,N,045970,500,131 억,,763221,N,N,0,N,00,N +20250207,120449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4085,345,2,9.22,364578080,92556,181.49,3740,4100,3670,4860,2620,3740,3939.00,2.90,0,9677,3953,3846,3763,3656,3573,3805,3615,132,1120,500,2610,5,1,26314876,1075,-4.08,0.97,12,0.35,-1002.00,4210.00,10440,20240711,-60.87,3070,20241209,33.06,4645,-12.06,20250108,3610,13.16,20250203,10440,-60.87,20240711,3070,33.06,20241209,0.04,N,045970,500,131 억,,763221,N,N,0,N,00,N +20250207,110448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3810,70,2,1.87,87219170,23330,45.75,3740,3820,3670,4860,2620,3740,3738.50,2.90,0,3080,3953,3846,3763,3656,3573,3805,3615,132,1120,500,2610,5,1,26314876,1003,-3.80,0.90,12,0.09,-1002.00,4210.00,10440,20240711,-63.51,3070,20241209,24.10,4645,-17.98,20250108,3610,5.54,20250203,10440,-63.51,20240711,3070,24.10,20241209,0.04,N,045970,500,131 억,,763221,N,N,0,N,00,N +20250207,100448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3730,-10,5,-0.27,41389360,11192,21.95,3740,3740,3670,4860,2620,3740,3698.12,2.90,0,5184,3953,3846,3763,3656,3573,3805,3615,132,1120,500,2610,5,1,26314876,982,-3.72,0.89,12,0.04,-1002.00,4210.00,10440,20240711,-64.27,3070,20241209,21.50,4645,-19.70,20250108,3610,3.32,20250203,10440,-64.27,20240711,3070,21.50,20241209,0.04,N,045970,500,131 억,,763221,N,N,0,N,00,N +20250207,090451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3675,-65,5,-1.74,4490240,1219,2.39,3740,3740,3670,4860,2620,3740,3683.54,2.90,0,82,3953,3846,3763,3656,3573,3805,3615,132,1120,500,2610,5,1,26314876,967,-3.67,0.87,12,0.00,-1002.00,4210.00,10440,20240711,-64.80,3070,20241209,19.71,4645,-20.88,20250108,3610,1.80,20250203,10440,-64.80,20240711,3070,19.71,20241209,0.04,N,045970,500,131 억,,763221,N,N,0,N,00,N 20250206,160439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3740,-80,5,-2.09,189825830,50784,140.05,3840,3870,3680,4965,2675,3820,3737.91,2.94,0,-10808,3910,3865,3785,3740,3660,3825,3700,132,1145,500,2670,5,1,26314876,984,-3.73,0.89,12,0.19,-1002.00,4210.00,10440,20240711,-64.18,3070,20241209,21.82,4645,-19.48,20250108,3610,3.60,20250203,10440,-64.18,20240711,3070,21.82,20241209,0.04,N,045970,500,131 억,,773436,N,N,0,N,00,N 20250206,150439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3710,-110,5,-2.88,183714590,49145,135.53,3840,3870,3680,4965,2675,3820,3738.22,2.94,0,-10290,3910,3865,3785,3740,3660,3825,3700,132,1145,500,2670,5,1,26314876,976,-3.70,0.88,12,0.19,-1002.00,4210.00,10440,20240711,-64.46,3070,20241209,20.85,4645,-20.13,20250108,3610,2.77,20250203,10440,-64.46,20240711,3070,20.85,20241209,0.04,N,045970,500,131 억,,773436,N,N,0,N,00,N 20250206,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3710,-110,5,-2.88,149265220,39831,109.85,3840,3870,3680,4965,2675,3820,3747.46,2.94,0,-7858,3910,3865,3785,3740,3660,3825,3700,132,1145,500,2670,5,1,26314876,976,-3.70,0.88,12,0.15,-1002.00,4210.00,10440,20240711,-64.46,3070,20241209,20.85,4645,-20.13,20250108,3610,2.77,20250203,10440,-64.46,20240711,3070,20.85,20241209,0.04,N,045970,500,131 억,,773436,N,N,0,N,00,N diff --git a/046070/price/prices-20250201.csv b/046070/price/prices-20250201.csv index 71cfd5c4f70b..c1c1c66b4e8e 100644 --- a/046070/price/prices-20250201.csv +++ b/046070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160450,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250207,150451,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250207,140449,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250207,130450,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250207,120449,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250207,110448,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250207,100449,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250207,090452,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N 20250206,160439,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N 20250206,150440,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N 20250206,140443,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N diff --git a/046120/price/prices-20250201.csv b/046120/price/prices-20250201.csv index 78a50169ff83..8efc997f74ce 100644 --- a/046120/price/prices-20250201.csv +++ b/046120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160450,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2285,-65,5,-2.77,336702330,147130,150.77,2340,2340,2255,3055,1645,2350,2288.47,1.33,0,-10302,2443,2396,2363,2316,2283,2380,2300,137,705,500,1590,5,1,27449486,627,-28.21,1.16,12,0.54,-81.00,1966.00,3555,20240314,-35.72,1791,20241209,27.58,2610,-12.45,20250113,1906,19.88,20250102,3555,-35.72,20240314,1791,27.58,20241209,0.93,N,046120,500,137 억,,365747,N,N,0,N,00,N +20250207,150451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,-60,5,-2.55,333035825,145526,149.12,2340,2340,2255,3055,1645,2350,2288.50,1.33,0,-9386,2443,2396,2363,2316,2283,2380,2300,137,705,500,1590,5,1,27449486,629,-28.27,1.16,12,0.53,-81.00,1966.00,3555,20240314,-35.58,1791,20241209,27.86,2610,-12.26,20250113,1906,20.15,20250102,3555,-35.58,20240314,1791,27.86,20241209,0.93,N,046120,500,137 억,,365747,N,N,0,N,00,N +20250207,140450,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,-50,5,-2.13,298792870,130518,133.75,2340,2340,2255,3055,1645,2350,2289.28,1.33,0,-9419,2443,2396,2363,2316,2283,2380,2300,137,705,500,1590,5,1,27449486,631,-28.40,1.17,12,0.48,-81.00,1966.00,3555,20240314,-35.30,1791,20241209,28.42,2610,-11.88,20250113,1906,20.67,20250102,3555,-35.30,20240314,1791,28.42,20241209,0.93,N,046120,500,137 억,,365747,N,N,0,N,00,N +20250207,130450,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,-40,5,-1.70,289966885,126695,129.83,2340,2340,2255,3055,1645,2350,2288.70,1.33,0,-7126,2443,2396,2363,2316,2283,2380,2300,137,705,500,1590,5,1,27449486,634,-28.52,1.17,12,0.46,-81.00,1966.00,3555,20240314,-35.02,1791,20241209,28.98,2610,-11.49,20250113,1906,21.20,20250102,3555,-35.02,20240314,1791,28.98,20241209,0.93,N,046120,500,137 억,,365747,N,N,0,N,00,N +20250207,120450,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,-50,5,-2.13,276750765,120950,123.94,2340,2340,2255,3055,1645,2350,2288.14,1.33,0,-7116,2443,2396,2363,2316,2283,2380,2300,137,705,500,1590,5,1,27449486,631,-28.40,1.17,12,0.44,-81.00,1966.00,3555,20240314,-35.30,1791,20241209,28.42,2610,-11.88,20250113,1906,20.67,20250102,3555,-35.30,20240314,1791,28.42,20241209,0.93,N,046120,500,137 억,,365747,N,N,0,N,00,N +20250207,110448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,-40,5,-1.70,244748300,107031,109.68,2340,2340,2255,3055,1645,2350,2286.70,1.33,0,203,2443,2396,2363,2316,2283,2380,2300,137,705,500,1590,5,1,27449486,634,-28.52,1.17,12,0.39,-81.00,1966.00,3555,20240314,-35.02,1791,20241209,28.98,2610,-11.49,20250113,1906,21.20,20250102,3555,-35.02,20240314,1791,28.98,20241209,0.93,N,046120,500,137 억,,365747,N,N,0,N,00,N +20250207,100449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,-70,5,-2.98,170801990,74826,76.68,2340,2340,2255,3055,1645,2350,2282.66,1.33,0,-26014,2443,2396,2363,2316,2283,2380,2300,137,705,500,1590,5,1,27449486,626,-28.15,1.16,12,0.27,-81.00,1966.00,3555,20240314,-35.86,1791,20241209,27.30,2610,-12.64,20250113,1906,19.62,20250102,3555,-35.86,20240314,1791,27.30,20241209,0.93,N,046120,500,137 억,,365747,N,N,0,N,00,N +20250207,090452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,-60,5,-2.55,32322145,14048,14.40,2340,2340,2280,3055,1645,2350,2300.84,1.33,0,-3397,2443,2396,2363,2316,2283,2380,2300,137,705,500,1590,5,1,27449486,629,-28.27,1.16,12,0.05,-81.00,1966.00,3555,20240314,-35.58,1791,20241209,27.86,2610,-12.26,20250113,1906,20.15,20250102,3555,-35.58,20240314,1791,27.86,20241209,0.93,N,046120,500,137 억,,365747,N,N,0,N,00,N 20250206,160440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,-40,5,-1.67,227306075,96398,71.45,2410,2410,2330,3105,1675,2390,2358.00,1.45,0,-31901,2470,2430,2355,2315,2240,2450,2335,137,715,500,1620,5,1,27449486,645,-29.01,1.20,12,0.35,-81.00,1966.00,3555,20240314,-33.90,1791,20241209,31.21,2610,-9.96,20250113,1906,23.29,20250102,3555,-33.90,20240314,1791,31.21,20241209,0.94,N,046120,500,137 억,,397631,N,N,0,N,00,N 20250206,150440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2345,-45,5,-1.88,209439780,88781,65.81,2410,2410,2330,3105,1675,2390,2359.06,1.45,0,-29519,2470,2430,2355,2315,2240,2450,2335,137,715,500,1620,5,1,27449486,644,-28.95,1.19,12,0.32,-81.00,1966.00,3555,20240314,-34.04,1791,20241209,30.93,2610,-10.15,20250113,1906,23.03,20250102,3555,-34.04,20240314,1791,30.93,20241209,0.94,N,046120,500,137 억,,397631,N,N,0,N,00,N 20250206,140443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2335,-55,5,-2.30,186188835,78845,58.44,2410,2410,2330,3105,1675,2390,2361.45,1.45,0,-24912,2470,2430,2355,2315,2240,2450,2335,137,715,500,1620,5,1,27449486,641,-28.83,1.19,12,0.29,-81.00,1966.00,3555,20240314,-34.32,1791,20241209,30.37,2610,-10.54,20250113,1906,22.51,20250102,3555,-34.32,20240314,1791,30.37,20241209,0.94,N,046120,500,137 억,,397631,N,N,0,N,00,N diff --git a/046210/price/prices-20250201.csv b/046210/price/prices-20250201.csv index aa80846c7514..94f88bd6465c 100644 --- a/046210/price/prices-20250201.csv +++ b/046210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3020,-20,5,-0.66,164348565,54427,42.66,2980,3070,2980,3950,2130,3040,3019.61,0.58,0,1653,3180,3110,3045,2975,2910,3077,2942,213,910,500,500,5,1,42557200,1285,-22.37,1.95,12,0.13,-135.00,1550.00,5450,20240326,-44.59,2520,20241115,19.84,3315,-8.90,20250115,2785,8.44,20250103,5450,-44.59,20240326,2520,19.84,20241115,0.29,N,046210,500,212 억,,248652,N,N,1,N,00,N +20250207,150452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3050,10,2,0.33,137175935,45433,35.61,2980,3070,2980,3950,2130,3040,3019.30,0.58,0,3027,3180,3110,3045,2975,2910,3077,2942,213,910,500,500,5,1,42557200,1298,-22.59,1.97,12,0.11,-135.00,1550.00,5450,20240326,-44.04,2520,20241115,21.03,3315,-7.99,20250115,2785,9.52,20250103,5450,-44.04,20240326,2520,21.03,20241115,0.29,N,046210,500,212 억,,248652,N,N,0,N,00,N +20250207,140450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,-10,5,-0.33,125173005,41480,32.51,2980,3070,2980,3950,2130,3040,3017.67,0.58,0,1569,3180,3110,3045,2975,2910,3077,2942,213,910,500,500,5,1,42557200,1289,-22.44,1.95,12,0.10,-135.00,1550.00,5450,20240326,-44.40,2520,20241115,20.24,3315,-8.60,20250115,2785,8.80,20250103,5450,-44.40,20240326,2520,20.24,20241115,0.29,N,046210,500,212 억,,248652,N,N,0,N,00,N +20250207,130450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3020,-20,5,-0.66,117462245,38930,30.51,2980,3070,2980,3950,2130,3040,3017.27,0.58,0,159,3180,3110,3045,2975,2910,3077,2942,213,910,500,500,5,1,42557200,1285,-22.37,1.95,12,0.09,-135.00,1550.00,5450,20240326,-44.59,2520,20241115,19.84,3315,-8.90,20250115,2785,8.44,20250103,5450,-44.59,20240326,2520,19.84,20241115,0.29,N,046210,500,212 억,,248652,N,N,0,N,00,N +20250207,120450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3010,-30,5,-0.99,95586635,31669,24.82,2980,3070,2980,3950,2130,3040,3018.30,0.58,0,-4369,3180,3110,3045,2975,2910,3077,2942,213,910,500,500,5,1,42557200,1281,-22.30,1.94,12,0.07,-135.00,1550.00,5450,20240326,-44.77,2520,20241115,19.44,3315,-9.20,20250115,2785,8.08,20250103,5450,-44.77,20240326,2520,19.44,20241115,0.29,N,046210,500,212 억,,248652,N,N,0,N,00,N +20250207,110449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3005,-35,5,-1.15,86458220,28631,22.44,2980,3070,2980,3950,2130,3040,3019.74,0.58,0,-3665,3180,3110,3045,2975,2910,3077,2942,213,910,500,500,5,1,42557200,1279,-22.26,1.94,12,0.07,-135.00,1550.00,5450,20240326,-44.86,2520,20241115,19.25,3315,-9.35,20250115,2785,7.90,20250103,5450,-44.86,20240326,2520,19.25,20241115,0.29,N,046210,500,212 억,,248652,N,N,0,N,00,N +20250207,100449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3020,-20,5,-0.66,65397450,21634,16.96,2980,3070,2980,3950,2130,3040,3022.90,0.58,0,-1638,3180,3110,3045,2975,2910,3077,2942,213,910,500,500,5,1,42557200,1285,-22.37,1.95,12,0.05,-135.00,1550.00,5450,20240326,-44.59,2520,20241115,19.84,3315,-8.90,20250115,2785,8.44,20250103,5450,-44.59,20240326,2520,19.84,20241115,0.29,N,046210,500,212 억,,248652,N,N,0,N,00,N +20250207,090452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3040,0,3,0.00,24146400,8044,6.30,2980,3040,2980,3950,2130,3040,3001.79,0.58,0,-1211,3180,3110,3045,2975,2910,3077,2942,213,910,500,500,5,1,42557200,1294,-22.52,1.96,12,0.02,-135.00,1550.00,5450,20240326,-44.22,2520,20241115,20.63,3315,-8.30,20250115,2785,9.16,20250103,5450,-44.22,20240326,2520,20.63,20241115,0.29,N,046210,500,212 억,,248652,N,N,0,N,00,N 20250206,160440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3040,-20,5,-0.65,387749405,127563,54.98,3060,3115,2980,3975,2145,3060,3039.67,0.59,0,-1493,3313,3186,3068,2941,2823,3250,3005,213,915,500,500,5,1,42557200,1294,-22.52,1.96,12,0.30,-135.00,1550.00,5450,20240326,-44.22,2520,20241115,20.63,3315,-8.30,20250115,2785,9.16,20250103,5450,-44.22,20240326,2520,20.63,20241115,0.29,N,046210,500,212 억,,249756,N,N,395,N,00,N 20250206,150440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,-30,5,-0.98,373692375,122910,52.97,3060,3115,2980,3975,2145,3060,3040.37,0.59,0,-1882,3313,3186,3068,2941,2823,3250,3005,213,915,500,500,5,1,42557200,1289,-22.44,1.95,12,0.29,-135.00,1550.00,5450,20240326,-44.40,2520,20241115,20.24,3315,-8.60,20250115,2785,8.80,20250103,5450,-44.40,20240326,2520,20.24,20241115,0.29,N,046210,500,212 억,,249756,N,N,395,N,00,N 20250206,140443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3050,-10,5,-0.33,281381155,92256,39.76,3060,3115,3030,3975,2145,3060,3050.00,0.59,0,-3499,3313,3186,3068,2941,2823,3250,3005,213,915,500,500,5,1,42557200,1298,-22.59,1.97,12,0.22,-135.00,1550.00,5450,20240326,-44.04,2520,20241115,21.03,3315,-7.99,20250115,2785,9.52,20250103,5450,-44.04,20240326,2520,21.03,20241115,0.29,N,046210,500,212 억,,249756,N,N,395,N,00,N diff --git a/046310/price/prices-20250201.csv b/046310/price/prices-20250201.csv index 6450d0dc172e..f78d6e05a8fc 100644 --- a/046310/price/prices-20250201.csv +++ b/046310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,45,2,1.81,358273920,143290,129.61,2490,2570,2410,3235,1745,2490,2500.32,2.61,0,305,2626,2557,2466,2397,2306,2592,2432,82,745,500,1840,5,1,16418641,416,3.10,0.68,12,0.87,817.00,3746.00,3180,20240508,-20.28,1996,20241209,27.00,2570,-1.36,20250207,2185,16.02,20250103,3180,-20.28,20240508,1996,27.00,20241209,2.32,N,046310,500,82 억,,428287,N,N,0,N,00,N +20250207,150452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,50,2,2.01,337993355,135318,122.40,2490,2570,2410,3235,1745,2490,2497.77,2.61,0,374,2626,2557,2466,2397,2306,2592,2432,82,745,500,1840,5,1,16418641,417,3.11,0.68,12,0.82,817.00,3746.00,3180,20240508,-20.13,1996,20241209,27.25,2570,-1.17,20250207,2185,16.25,20250103,3180,-20.13,20240508,1996,27.25,20241209,2.32,N,046310,500,82 억,,428287,N,N,0,N,00,N +20250207,140450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,70,2,2.81,294851710,118401,107.10,2490,2570,2410,3235,1745,2490,2490.28,2.61,0,-1803,2626,2557,2466,2397,2306,2592,2432,82,745,500,1840,5,1,16418641,420,3.13,0.68,12,0.72,817.00,3746.00,3180,20240508,-19.50,1996,20241209,28.26,2570,-0.39,20250207,2185,17.16,20250103,3180,-19.50,20240508,1996,28.26,20241209,2.32,N,046310,500,82 억,,428287,N,N,0,N,00,N +20250207,130450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2520,30,2,1.20,180183415,73107,66.13,2490,2520,2410,3235,1745,2490,2464.65,2.61,0,-3175,2626,2557,2466,2397,2306,2592,2432,82,745,500,1840,5,1,16418641,414,3.08,0.67,12,0.45,817.00,3746.00,3180,20240508,-20.75,1996,20241209,26.25,2535,-0.59,20250120,2185,15.33,20250103,3180,-20.75,20240508,1996,26.25,20241209,2.32,N,046310,500,82 억,,428287,N,N,0,N,00,N +20250207,120450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2445,-45,5,-1.81,108591040,44436,40.19,2490,2490,2410,3235,1745,2490,2443.76,2.61,0,62,2626,2557,2466,2397,2306,2592,2432,82,745,500,1840,5,1,16418641,401,2.99,0.65,12,0.27,817.00,3746.00,3180,20240508,-23.11,1996,20241209,22.49,2535,-3.55,20250120,2185,11.90,20250103,3180,-23.11,20240508,1996,22.49,20241209,2.32,N,046310,500,82 억,,428287,N,N,0,N,00,N +20250207,110449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2430,-60,5,-2.41,101567745,41548,37.58,2490,2490,2410,3235,1745,2490,2444.58,2.61,0,385,2626,2557,2466,2397,2306,2592,2432,82,745,500,1840,5,1,16418641,399,2.97,0.65,12,0.25,817.00,3746.00,3180,20240508,-23.58,1996,20241209,21.74,2535,-4.14,20250120,2185,11.21,20250103,3180,-23.58,20240508,1996,21.74,20241209,2.32,N,046310,500,82 억,,428287,N,N,0,N,00,N +20250207,100449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2445,-45,5,-1.81,60897965,24781,22.42,2490,2490,2410,3235,1745,2490,2457.44,2.61,0,-5358,2626,2557,2466,2397,2306,2592,2432,82,745,500,1840,5,1,16418641,401,2.99,0.65,12,0.15,817.00,3746.00,3180,20240508,-23.11,1996,20241209,22.49,2535,-3.55,20250120,2185,11.90,20250103,3180,-23.11,20240508,1996,22.49,20241209,2.32,N,046310,500,82 억,,428287,N,N,0,N,00,N +20250207,090452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,-5,5,-0.20,21920710,8821,7.98,2490,2490,2475,3235,1745,2490,2485.06,2.61,0,-5789,2626,2557,2466,2397,2306,2592,2432,82,745,500,1840,5,1,16418641,408,3.04,0.66,12,0.05,817.00,3746.00,3180,20240508,-21.86,1996,20241209,24.50,2535,-1.97,20250120,2185,13.73,20250103,3180,-21.86,20240508,1996,24.50,20241209,2.32,N,046310,500,82 억,,428287,N,N,0,N,00,N 20250206,160440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,90,2,3.75,274804460,110555,199.13,2375,2535,2375,3120,1680,2400,2485.67,2.58,0,4218,2493,2446,2363,2316,2233,2470,2340,82,720,500,1770,5,1,16418641,409,3.05,0.66,12,0.67,817.00,3746.00,3180,20240508,-21.70,1996,20241209,24.75,2535,0.00,20250120,2185,13.96,20250103,3180,-21.70,20240508,1996,24.75,20241209,2.36,N,046310,500,82 억,,424201,N,N,0,N,00,N 20250206,150440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,95,2,3.96,271416290,109195,196.68,2375,2535,2375,3120,1680,2400,2485.61,2.58,0,4248,2493,2446,2363,2316,2233,2470,2340,82,720,500,1770,5,1,16418641,410,3.05,0.67,12,0.67,817.00,3746.00,3180,20240508,-21.54,1996,20241209,25.00,2535,0.00,20250120,2185,14.19,20250103,3180,-21.54,20240508,1996,25.00,20241209,2.36,N,046310,500,82 억,,424201,N,N,0,N,00,N 20250206,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2470,70,2,2.92,220388885,88904,160.13,2375,2535,2375,3120,1680,2400,2478.95,2.58,0,3670,2493,2446,2363,2316,2233,2470,2340,82,720,500,1770,5,1,16418641,406,3.02,0.66,12,0.54,817.00,3746.00,3180,20240508,-22.33,1996,20241209,23.75,2535,0.00,20250120,2185,13.04,20250103,3180,-22.33,20240508,1996,23.75,20241209,2.36,N,046310,500,82 억,,424201,N,N,0,N,00,N diff --git a/046390/price/prices-20250201.csv b/046390/price/prices-20250201.csv index f5e04a3ab974..39da79a4e360 100644 --- a/046390/price/prices-20250201.csv +++ b/046390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160451,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1241,-27,5,-2.13,197988053,158840,176.52,1268,1290,1236,1648,888,1268,1246.46,1.21,0,-48404,1308,1287,1274,1253,1240,1281,1247,86,380,200,910,1,1,43172933,536,-42.79,0.88,12,0.37,-29.00,1410.00,2310,20240125,-46.28,1213,20250203,2.31,1430,-13.22,20250107,1213,2.31,20250203,2045,-39.32,20240711,1213,2.31,20250203,3.01,N,046390,200,86 억,,523654,N,N,0,N,00,N +20250207,150452,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1240,-28,5,-2.21,175086160,140363,155.98,1268,1290,1236,1648,888,1268,1247.38,1.21,0,-44175,1308,1287,1274,1253,1240,1281,1247,86,380,200,910,1,1,43172933,535,-42.76,0.88,12,0.33,-29.00,1410.00,2310,20240125,-46.32,1213,20250203,2.23,1430,-13.29,20250107,1213,2.23,20250203,2045,-39.36,20240711,1213,2.23,20250203,3.01,N,046390,200,86 억,,523654,N,N,0,N,00,N +20250207,140450,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1244,-24,5,-1.89,146131471,116993,130.01,1268,1290,1238,1648,888,1268,1249.06,1.21,0,-34957,1308,1287,1274,1253,1240,1281,1247,86,380,200,910,1,1,43172933,537,-42.90,0.88,12,0.27,-29.00,1410.00,2310,20240125,-46.15,1213,20250203,2.56,1430,-13.01,20250107,1213,2.56,20250203,2045,-39.17,20240711,1213,2.56,20250203,3.01,N,046390,200,86 억,,523654,N,N,0,N,00,N +20250207,130451,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1245,-23,5,-1.81,127269376,101783,113.11,1268,1290,1238,1648,888,1268,1250.40,1.21,0,-31701,1308,1287,1274,1253,1240,1281,1247,86,380,200,910,1,1,43172933,538,-42.93,0.88,12,0.24,-29.00,1410.00,2310,20240125,-46.10,1213,20250203,2.64,1430,-12.94,20250107,1213,2.64,20250203,2045,-39.12,20240711,1213,2.64,20250203,3.01,N,046390,200,86 억,,523654,N,N,0,N,00,N +20250207,120450,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1251,-17,5,-1.34,79711057,63549,70.62,1268,1290,1246,1648,888,1268,1254.32,1.21,0,-20465,1308,1287,1274,1253,1240,1281,1247,86,380,200,910,1,1,43172933,540,-43.14,0.89,12,0.15,-29.00,1410.00,2310,20240125,-45.84,1213,20250203,3.13,1430,-12.52,20250107,1213,3.13,20250203,2045,-38.83,20240711,1213,3.13,20250203,3.01,N,046390,200,86 억,,523654,N,N,0,N,00,N +20250207,110449,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1258,-10,5,-0.79,65152248,51889,57.66,1268,1290,1248,1648,888,1268,1255.61,1.21,0,-14759,1308,1287,1274,1253,1240,1281,1247,86,380,200,910,1,1,43172933,543,-43.38,0.89,12,0.12,-29.00,1410.00,2310,20240125,-45.54,1213,20250203,3.71,1430,-12.03,20250107,1213,3.71,20250203,2045,-38.48,20240711,1213,3.71,20250203,3.01,N,046390,200,86 억,,523654,N,N,0,N,00,N +20250207,100450,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1256,-12,5,-0.95,32224379,25578,28.42,1268,1290,1251,1648,888,1268,1259.85,1.21,0,-13055,1308,1287,1274,1253,1240,1281,1247,86,380,200,910,1,1,43172933,542,-43.31,0.89,12,0.06,-29.00,1410.00,2310,20240125,-45.63,1213,20250203,3.54,1430,-12.17,20250107,1213,3.54,20250203,2045,-38.58,20240711,1213,3.54,20250203,3.01,N,046390,200,86 억,,523654,N,N,0,N,00,N +20250207,090453,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1270,2,2,0.16,4528311,3570,3.97,1268,1275,1268,1648,888,1268,1268.43,1.21,0,-3381,1308,1287,1274,1253,1240,1281,1247,86,380,200,910,1,1,43172933,548,-43.79,0.90,12,0.01,-29.00,1410.00,2310,20240125,-45.02,1213,20250203,4.70,1430,-11.19,20250107,1213,4.70,20250203,2045,-37.90,20240711,1213,4.70,20250203,3.01,N,046390,200,86 억,,523654,N,N,0,N,00,N 20250206,160440,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1268,-20,5,-1.55,114441143,89985,274.78,1284,1295,1261,1674,902,1288,1271.82,1.26,0,-21873,1316,1301,1291,1276,1266,1297,1272,86,386,200,920,1,1,43172933,547,-43.72,0.90,12,0.21,-29.00,1410.00,2310,20240125,-45.11,1213,20250203,4.53,1430,-11.33,20250107,1213,4.53,20250203,2045,-38.00,20240711,1213,4.53,20250203,3.11,N,046390,200,86 억,,544397,N,N,0,N,00,N 20250206,150441,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1266,-22,5,-1.71,100533113,79010,241.27,1284,1295,1261,1674,902,1288,1272.41,1.26,0,-18164,1316,1301,1291,1276,1266,1297,1272,86,386,200,920,1,1,43172933,547,-43.66,0.90,12,0.18,-29.00,1410.00,2310,20240125,-45.19,1213,20250203,4.37,1430,-11.47,20250107,1213,4.37,20250203,2045,-38.09,20240711,1213,4.37,20250203,3.11,N,046390,200,86 억,,544397,N,N,0,N,00,N 20250206,140444,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1271,-17,5,-1.32,82433608,64687,197.53,1284,1295,1266,1674,902,1288,1274.35,1.26,0,-16374,1316,1301,1291,1276,1266,1297,1272,86,386,200,920,1,1,43172933,549,-43.83,0.90,12,0.15,-29.00,1410.00,2310,20240125,-44.98,1213,20250203,4.78,1430,-11.12,20250107,1213,4.78,20250203,2045,-37.85,20240711,1213,4.78,20250203,3.11,N,046390,200,86 억,,544397,N,N,0,N,00,N diff --git a/046440/price/prices-20250201.csv b/046440/price/prices-20250201.csv index 009fa3ee5d91..657594af8ab9 100644 --- a/046440/price/prices-20250201.csv +++ b/046440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160451,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4440,-75,5,-1.66,279624445,63118,15.69,4425,4505,4385,5860,3165,4515,4430.18,3.67,0,17442,5198,4856,4598,4256,3998,5027,4427,194,1345,500,3250,5,1,38825568,1724,3.95,0.48,12,0.16,1124.00,9271.00,5720,20240215,-22.38,4075,20241114,8.96,4940,-10.12,20250206,4265,4.10,20250203,5720,-22.38,20240215,4075,8.96,20241114,1.66,N,046440,500,194 억,,1424012,N,N,9,N,00,N +20250207,150453,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4465,-50,5,-1.11,268097085,60529,15.05,4425,4505,4385,5860,3165,4515,4429.23,3.67,0,18155,5198,4856,4598,4256,3998,5027,4427,194,1345,500,3250,5,1,38825568,1734,3.97,0.48,12,0.16,1124.00,9271.00,5720,20240215,-21.94,4075,20241114,9.57,4940,-9.62,20250206,4265,4.69,20250203,5720,-21.94,20240215,4075,9.57,20241114,1.66,N,046440,500,194 억,,1424012,N,N,0,N,00,N +20250207,140451,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4435,-80,5,-1.77,236954020,53550,13.31,4425,4505,4385,5860,3165,4515,4424.91,3.67,0,20031,5198,4856,4598,4256,3998,5027,4427,194,1345,500,3250,5,1,38825568,1722,3.95,0.48,12,0.14,1124.00,9271.00,5720,20240215,-22.47,4075,20241114,8.83,4940,-10.22,20250206,4265,3.99,20250203,5720,-22.47,20240215,4075,8.83,20241114,1.66,N,046440,500,194 억,,1424012,N,N,0,N,00,N +20250207,130451,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4425,-90,5,-1.99,223374115,50484,12.55,4425,4505,4385,5860,3165,4515,4424.65,3.67,0,20780,5198,4856,4598,4256,3998,5027,4427,194,1345,500,3250,5,1,38825568,1718,3.94,0.48,12,0.13,1124.00,9271.00,5720,20240215,-22.64,4075,20241114,8.59,4940,-10.43,20250206,4265,3.75,20250203,5720,-22.64,20240215,4075,8.59,20241114,1.66,N,046440,500,194 억,,1424012,N,N,0,N,00,N +20250207,120451,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4430,-85,5,-1.88,212995295,48144,11.97,4425,4505,4385,5860,3165,4515,4424.13,3.67,0,20553,5198,4856,4598,4256,3998,5027,4427,194,1345,500,3250,5,1,38825568,1720,3.94,0.48,12,0.12,1124.00,9271.00,5720,20240215,-22.55,4075,20241114,8.71,4940,-10.32,20250206,4265,3.87,20250203,5720,-22.55,20240215,4075,8.71,20241114,1.66,N,046440,500,194 억,,1424012,N,N,0,N,00,N +20250207,110449,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4420,-95,5,-2.10,201173650,45472,11.30,4425,4505,4385,5860,3165,4515,4424.12,3.67,0,19810,5198,4856,4598,4256,3998,5027,4427,194,1345,500,3250,5,1,38825568,1716,3.93,0.48,12,0.12,1124.00,9271.00,5720,20240215,-22.73,4075,20241114,8.47,4940,-10.53,20250206,4265,3.63,20250203,5720,-22.73,20240215,4075,8.47,20241114,1.66,N,046440,500,194 억,,1424012,N,N,0,N,00,N +20250207,100450,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4425,-90,5,-1.99,183483300,41471,10.31,4425,4505,4385,5860,3165,4515,4424.38,3.67,0,18780,5198,4856,4598,4256,3998,5027,4427,194,1345,500,3250,5,1,38825568,1718,3.94,0.48,12,0.11,1124.00,9271.00,5720,20240215,-22.64,4075,20241114,8.59,4940,-10.43,20250206,4265,3.75,20250203,5720,-22.64,20240215,4075,8.59,20241114,1.66,N,046440,500,194 억,,1424012,N,N,0,N,00,N +20250207,090453,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4435,-80,5,-1.77,65123005,14692,3.65,4425,4505,4415,5860,3165,4515,4432.55,3.67,0,8889,5198,4856,4598,4256,3998,5027,4427,194,1345,500,3250,5,1,38825568,1722,3.95,0.48,12,0.04,1124.00,9271.00,5720,20240215,-22.47,4075,20241114,8.83,4940,-10.22,20250206,4265,3.99,20250203,5720,-22.47,20240215,4075,8.83,20241114,1.66,N,046440,500,194 억,,1424012,N,N,0,N,00,N 20250206,160440,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4515,130,2,2.96,1834732765,391908,1871.13,4410,4940,4340,5700,3070,4385,4682.92,3.78,0,-42982,4471,4427,4376,4332,4281,4450,4355,194,1315,500,3150,5,1,38825568,1753,4.02,0.49,12,1.01,1124.00,9271.00,5720,20240215,-21.07,4075,20241114,10.80,4940,-8.60,20250206,4265,5.86,20250203,5720,-21.07,20240215,4075,10.80,20241114,1.66,N,046440,500,194 억,,1467097,N,N,2,N,00,N 20250206,150441,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4425,40,2,0.91,74039615,16835,80.38,4410,4440,4340,5700,3070,4385,4397.96,3.78,0,-4999,4471,4427,4376,4332,4281,4450,4355,194,1315,500,3150,5,1,38825568,1718,3.94,0.48,12,0.04,1124.00,9271.00,5720,20240215,-22.64,4075,20241114,8.59,4920,-10.06,20250121,4265,3.75,20250203,5720,-22.64,20240215,4075,8.59,20241114,1.66,N,046440,500,194 억,,1467097,N,N,2,N,00,N 20250206,140444,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4360,-25,5,-0.57,60562325,13766,65.72,4410,4440,4340,5700,3070,4385,4399.42,3.78,0,-5565,4471,4427,4376,4332,4281,4450,4355,194,1315,500,3150,5,1,38825568,1693,3.88,0.47,12,0.04,1124.00,9271.00,5720,20240215,-23.78,4075,20241114,6.99,4920,-11.38,20250121,4265,2.23,20250203,5720,-23.78,20240215,4075,6.99,20241114,1.66,N,046440,500,194 억,,1467097,N,N,2,N,00,N diff --git a/046890/price/prices-20250201.csv b/046890/price/prices-20250201.csv index 2389ee83ef51..2cfd39e43c75 100644 --- a/046890/price/prices-20250201.csv +++ b/046890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160451,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7400,100,2,1.37,1430980830,193892,166.37,7270,7520,7230,9490,5110,7300,7380.28,9.27,0,25930,7400,7350,7290,7240,7180,7375,7265,292,2190,500,5250,10,1,58305400,4315,-19.27,0.60,12,0.33,-384.00,12318.00,11600,20240125,-36.21,6830,20241204,8.35,7830,-5.49,20250120,6980,6.02,20250102,11090,-33.27,20240208,6830,8.35,20241204,1.69,N,046890,500,291 억,,5403301,N,N,2386,N,00,N +20250207,150453,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7400,100,2,1.37,1335878220,181040,155.34,7270,7520,7230,9490,5110,7300,7378.91,9.27,0,27742,7400,7350,7290,7240,7180,7375,7265,292,2190,500,5250,10,1,58305400,4315,-19.27,0.60,12,0.31,-384.00,12318.00,11600,20240125,-36.21,6830,20241204,8.35,7830,-5.49,20250120,6980,6.02,20250102,11090,-33.27,20240208,6830,8.35,20241204,1.69,N,046890,500,291 억,,5403301,N,N,1361,N,00,N +20250207,140451,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7380,80,2,1.10,1167976900,158334,135.86,7270,7520,7230,9490,5110,7300,7376.67,9.27,0,21724,7400,7350,7290,7240,7180,7375,7265,292,2190,500,5250,10,1,58305400,4303,-19.22,0.60,12,0.27,-384.00,12318.00,11600,20240125,-36.38,6830,20241204,8.05,7830,-5.75,20250120,6980,5.73,20250102,11090,-33.45,20240208,6830,8.05,20241204,1.69,N,046890,500,291 억,,5403301,N,N,1361,N,00,N +20250207,130451,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7410,110,2,1.51,1000702240,135690,116.43,7270,7520,7230,9490,5110,7300,7374.92,9.27,0,16039,7400,7350,7290,7240,7180,7375,7265,292,2190,500,5250,10,1,58305400,4320,-19.30,0.60,12,0.23,-384.00,12318.00,11600,20240125,-36.12,6830,20241204,8.49,7830,-5.36,20250120,6980,6.16,20250102,11090,-33.18,20240208,6830,8.49,20241204,1.69,N,046890,500,291 억,,5403301,N,N,1361,N,00,N +20250207,120451,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7480,180,2,2.47,817773180,111082,95.31,7270,7520,7230,9490,5110,7300,7361.89,9.27,0,16101,7400,7350,7290,7240,7180,7375,7265,292,2190,500,5250,10,1,58305400,4361,-19.48,0.61,12,0.19,-384.00,12318.00,11600,20240125,-35.52,6830,20241204,9.52,7830,-4.47,20250120,6980,7.16,20250102,11090,-32.55,20240208,6830,9.52,20241204,1.69,N,046890,500,291 억,,5403301,N,N,1361,N,00,N +20250207,110450,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7330,30,2,0.41,360360650,49423,42.41,7270,7350,7230,9490,5110,7300,7291.36,9.27,0,7645,7400,7350,7290,7240,7180,7375,7265,292,2190,500,5250,10,1,58305400,4274,-19.09,0.60,12,0.08,-384.00,12318.00,11600,20240125,-36.81,6830,20241204,7.32,7830,-6.39,20250120,6980,5.01,20250102,11090,-33.90,20240208,6830,7.32,20241204,1.69,N,046890,500,291 억,,5403301,N,N,1361,N,00,N +20250207,100450,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7290,-10,5,-0.14,172701760,23763,20.39,7270,7310,7230,9490,5110,7300,7267.67,9.27,0,-2474,7400,7350,7290,7240,7180,7375,7265,292,2190,500,5250,10,1,58305400,4250,-18.98,0.59,12,0.04,-384.00,12318.00,11600,20240125,-37.16,6830,20241204,6.73,7830,-6.90,20250120,6980,4.44,20250102,11090,-34.27,20240208,6830,6.73,20241204,1.69,N,046890,500,291 억,,5403301,N,N,1361,N,00,N +20250207,090453,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7250,-50,5,-0.68,23399520,3221,2.76,7270,7290,7250,9490,5110,7300,7264.68,9.27,0,-1430,7400,7350,7290,7240,7180,7375,7265,292,2190,500,5250,10,1,58305400,4227,-18.88,0.59,12,0.01,-384.00,12318.00,11600,20240125,-37.50,6830,20241204,6.15,7830,-7.41,20250120,6980,3.87,20250102,11090,-34.63,20240208,6830,6.15,20241204,1.69,N,046890,500,291 억,,5403301,N,N,1361,N,00,N 20250206,160441,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7300,90,2,1.25,847091010,116204,106.85,7230,7340,7230,9370,5050,7210,7289.69,9.20,0,35798,7430,7320,7260,7150,7090,7375,7205,292,2160,500,5190,10,1,58305400,4256,-19.01,0.59,12,0.20,-384.00,12318.00,11600,20240125,-37.07,6830,20241204,6.88,7830,-6.77,20250120,6980,4.58,20250102,11090,-34.17,20240208,6830,6.88,20241204,1.67,N,046890,500,291 억,,5363916,N,N,1361,N,00,N 20250206,150441,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7300,90,2,1.25,793169210,108823,100.06,7230,7340,7230,9370,5050,7210,7288.62,9.20,0,32708,7430,7320,7260,7150,7090,7375,7205,292,2160,500,5190,10,1,58305400,4256,-19.01,0.59,12,0.19,-384.00,12318.00,11600,20240125,-37.07,6830,20241204,6.88,7830,-6.77,20250120,6980,4.58,20250102,11090,-34.17,20240208,6830,6.88,20241204,1.67,N,046890,500,291 억,,5363916,N,N,438,N,00,N 20250206,140444,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7270,60,2,0.83,605853520,83112,76.42,7230,7340,7230,9370,5050,7210,7289.60,9.20,0,18979,7430,7320,7260,7150,7090,7375,7205,292,2160,500,5190,10,1,58305400,4239,-18.93,0.59,12,0.14,-384.00,12318.00,11600,20240125,-37.33,6830,20241204,6.44,7830,-7.15,20250120,6980,4.15,20250102,11090,-34.45,20240208,6830,6.44,20241204,1.67,N,046890,500,291 억,,5363916,N,N,438,N,00,N diff --git a/046940/price/prices-20250201.csv b/046940/price/prices-20250201.csv index e668f82e17be..4ccd2dca6d76 100644 --- a/046940/price/prices-20250201.csv +++ b/046940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2770,-15,5,-0.54,501847915,183112,69.13,2790,2795,2705,3620,1950,2785,2740.63,0.39,0,30170,2925,2855,2805,2735,2685,2890,2770,90,835,500,1780,5,1,18074350,501,33.78,0.48,12,1.01,82.00,5713.00,4090,20240731,-32.27,2050,20241209,35.12,3745,-26.03,20250120,2455,12.83,20250102,4090,-32.27,20240731,2050,35.12,20241209,2.90,N,046940,500,90 억,,70978,N,N,0,N,00,N +20250207,150453,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2755,-30,5,-1.08,458399400,167351,63.18,2790,2795,2705,3620,1950,2785,2739.15,0.39,0,34527,2925,2855,2805,2735,2685,2890,2770,90,835,500,1780,5,1,18074350,498,33.60,0.48,12,0.93,82.00,5713.00,4090,20240731,-32.64,2050,20241209,34.39,3745,-26.44,20250120,2455,12.22,20250102,4090,-32.64,20240731,2050,34.39,20241209,2.90,N,046940,500,90 억,,70978,N,N,0,N,00,N +20250207,140451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2740,-45,5,-1.62,407935985,149024,56.26,2790,2795,2705,3620,1950,2785,2737.38,0.39,0,29208,2925,2855,2805,2735,2685,2890,2770,90,835,500,1780,5,1,18074350,495,33.41,0.48,12,0.82,82.00,5713.00,4090,20240731,-33.01,2050,20241209,33.66,3745,-26.84,20250120,2455,11.61,20250102,4090,-33.01,20240731,2050,33.66,20241209,2.90,N,046940,500,90 억,,70978,N,N,0,N,00,N +20250207,130451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2735,-50,5,-1.80,361903840,132182,49.90,2790,2795,2705,3620,1950,2785,2737.92,0.39,0,24017,2925,2855,2805,2735,2685,2890,2770,90,835,500,1780,5,1,18074350,494,33.35,0.48,12,0.73,82.00,5713.00,4090,20240731,-33.13,2050,20241209,33.41,3745,-26.97,20250120,2455,11.41,20250102,4090,-33.13,20240731,2050,33.41,20241209,2.90,N,046940,500,90 억,,70978,N,N,0,N,00,N +20250207,120451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2720,-65,5,-2.33,302449550,110380,41.67,2790,2795,2705,3620,1950,2785,2740.08,0.39,0,18799,2925,2855,2805,2735,2685,2890,2770,90,835,500,1780,5,1,18074350,492,33.17,0.48,12,0.61,82.00,5713.00,4090,20240731,-33.50,2050,20241209,32.68,3745,-27.37,20250120,2455,10.79,20250102,4090,-33.50,20240731,2050,32.68,20241209,2.90,N,046940,500,90 억,,70978,N,N,0,N,00,N +20250207,110450,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2750,-35,5,-1.26,192946215,70084,26.46,2790,2795,2730,3620,1950,2785,2753.07,0.39,0,11493,2925,2855,2805,2735,2685,2890,2770,90,835,500,1780,5,1,18074350,497,33.54,0.48,12,0.39,82.00,5713.00,4090,20240731,-32.76,2050,20241209,34.15,3745,-26.57,20250120,2455,12.02,20250102,4090,-32.76,20240731,2050,34.15,20241209,2.90,N,046940,500,90 억,,70978,N,N,0,N,00,N +20250207,100450,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2745,-40,5,-1.44,172152195,62510,23.60,2790,2795,2730,3620,1950,2785,2753.99,0.39,0,14937,2925,2855,2805,2735,2685,2890,2770,90,835,500,1780,5,1,18074350,496,33.48,0.48,12,0.35,82.00,5713.00,4090,20240731,-32.89,2050,20241209,33.90,3745,-26.70,20250120,2455,11.81,20250102,4090,-32.89,20240731,2050,33.90,20241209,2.90,N,046940,500,90 억,,70978,N,N,0,N,00,N +20250207,090454,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2735,-50,5,-1.80,23450405,8490,3.21,2790,2795,2735,3620,1950,2785,2762.12,0.39,0,-2870,2925,2855,2805,2735,2685,2890,2770,90,835,500,1780,5,1,18074350,494,33.35,0.48,12,0.05,82.00,5713.00,4090,20240731,-33.13,2050,20241209,33.41,3745,-26.97,20250120,2455,11.41,20250102,4090,-33.13,20240731,2050,33.41,20241209,2.90,N,046940,500,90 억,,70978,N,N,0,N,00,N 20250206,160441,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2785,30,2,1.09,739641140,262674,108.13,2775,2875,2755,3580,1930,2755,2816.62,0.53,0,-25482,2871,2812,2746,2687,2621,2842,2717,90,825,500,1760,5,1,18074350,503,33.96,0.49,12,1.45,82.00,5713.00,4090,20240731,-31.91,2050,20241209,35.85,3745,-25.63,20250120,2455,13.44,20250102,4090,-31.91,20240731,2050,35.85,20241209,3.15,N,046940,500,90 억,,95526,N,N,0,N,00,N 20250206,150441,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2815,60,2,2.18,673743055,239064,98.41,2775,2875,2755,3580,1930,2755,2819.07,0.53,0,-26809,2871,2812,2746,2687,2621,2842,2717,90,825,500,1760,5,1,18074350,509,34.33,0.49,12,1.32,82.00,5713.00,4090,20240731,-31.17,2050,20241209,37.32,3745,-24.83,20250120,2455,14.66,20250102,4090,-31.17,20240731,2050,37.32,20241209,3.15,N,046940,500,90 억,,95526,N,N,0,N,00,N 20250206,140444,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2820,65,2,2.36,560270305,198641,81.77,2775,2875,2755,3580,1930,2755,2821.54,0.53,0,-18952,2871,2812,2746,2687,2621,2842,2717,90,825,500,1760,5,1,18074350,510,34.39,0.49,12,1.10,82.00,5713.00,4090,20240731,-31.05,2050,20241209,37.56,3745,-24.70,20250120,2455,14.87,20250102,4090,-31.05,20240731,2050,37.56,20241209,3.15,N,046940,500,90 억,,95526,N,N,0,N,00,N diff --git a/046970/price/prices-20250201.csv b/046970/price/prices-20250201.csv index 358411ee4236..bbaf456c89ab 100644 --- a/046970/price/prices-20250201.csv +++ b/046970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1550,-30,5,-1.90,2324694999,1494601,51.43,1555,1592,1500,2050,1106,1580,1555.38,2.17,0,-49653,1676,1628,1599,1551,1522,1613,1536,219,470,500,1130,1,1,43824999,679,-11.48,1.45,12,3.41,-135.00,1072.00,1960,20250123,-20.92,980,20240805,58.16,1960,-20.92,20250123,1182,31.13,20250114,1960,-20.92,20250123,980,58.16,20240805,1.81,N,046970,500,219 억,,953141,N,N,0,N,00,N +20250207,150453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1553,-27,5,-1.71,2173605090,1397076,48.08,1555,1592,1500,2050,1106,1580,1555.79,2.17,0,-33080,1676,1628,1599,1551,1522,1613,1536,219,470,500,1130,1,1,43824999,681,-11.50,1.45,12,3.19,-135.00,1072.00,1960,20250123,-20.77,980,20240805,58.47,1960,-20.77,20250123,1182,31.39,20250114,1960,-20.77,20250123,980,58.47,20240805,1.81,N,046970,500,219 억,,953141,N,N,0,N,00,N +20250207,140451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1565,-15,5,-0.95,1900232850,1222063,42.05,1555,1592,1500,2050,1106,1580,1554.90,2.17,0,-8047,1676,1628,1599,1551,1522,1613,1536,219,470,500,1130,1,1,43824999,686,-11.59,1.46,12,2.79,-135.00,1072.00,1960,20250123,-20.15,980,20240805,59.69,1960,-20.15,20250123,1182,32.40,20250114,1960,-20.15,20250123,980,59.69,20240805,1.81,N,046970,500,219 억,,953141,N,N,0,N,00,N +20250207,130452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1547,-33,5,-2.09,1740218280,1119056,38.51,1555,1592,1500,2050,1106,1580,1555.03,2.17,0,-19210,1676,1628,1599,1551,1522,1613,1536,219,470,500,1130,1,1,43824999,678,-11.46,1.44,12,2.55,-135.00,1072.00,1960,20250123,-21.07,980,20240805,57.86,1960,-21.07,20250123,1182,30.88,20250114,1960,-21.07,20250123,980,57.86,20240805,1.81,N,046970,500,219 억,,953141,N,N,0,N,00,N +20250207,120451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1558,-22,5,-1.39,1606331989,1033091,35.55,1555,1592,1500,2050,1106,1580,1554.83,2.17,0,-4029,1676,1628,1599,1551,1522,1613,1536,219,470,500,1130,1,1,43824999,683,-11.54,1.45,12,2.36,-135.00,1072.00,1960,20250123,-20.51,980,20240805,58.98,1960,-20.51,20250123,1182,31.81,20250114,1960,-20.51,20250123,980,58.98,20240805,1.81,N,046970,500,219 억,,953141,N,N,0,N,00,N +20250207,110450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1571,-9,5,-0.57,1414731625,910728,31.34,1555,1592,1500,2050,1106,1580,1553.35,2.17,0,3275,1676,1628,1599,1551,1522,1613,1536,219,470,500,1130,1,1,43824999,688,-11.64,1.47,12,2.08,-135.00,1072.00,1960,20250123,-19.85,980,20240805,60.31,1960,-19.85,20250123,1182,32.91,20250114,1960,-19.85,20250123,980,60.31,20240805,1.81,N,046970,500,219 억,,953141,N,N,0,N,00,N +20250207,100451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1560,-20,5,-1.27,800723102,520081,17.90,1555,1575,1500,2050,1106,1580,1539.46,2.17,0,57541,1676,1628,1599,1551,1522,1613,1536,219,470,500,1130,1,1,43824999,684,-11.56,1.46,12,1.19,-135.00,1072.00,1960,20250123,-20.41,980,20240805,59.18,1960,-20.41,20250123,1182,31.98,20250114,1960,-20.41,20250123,980,59.18,20240805,1.81,N,046970,500,219 억,,953141,N,N,0,N,00,N +20250207,090454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1527,-53,5,-3.35,255001437,166733,5.74,1555,1565,1500,2050,1106,1580,1528.78,2.17,0,30595,1676,1628,1599,1551,1522,1613,1536,219,470,500,1130,1,1,43824999,669,-11.31,1.42,12,0.38,-135.00,1072.00,1960,20250123,-22.09,980,20240805,55.82,1960,-22.09,20250123,1182,29.19,20250114,1960,-22.09,20250123,980,55.82,20240805,1.81,N,046970,500,219 억,,953141,N,N,0,N,00,N 20250206,160441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1580,-35,5,-2.17,4596685366,2858126,83.18,1612,1647,1570,2095,1131,1615,1608.39,2.73,0,-246826,1686,1650,1626,1590,1566,1638,1578,219,480,500,1160,1,1,43824999,692,-11.70,1.47,12,6.52,-135.00,1072.00,1960,20250123,-19.39,980,20240805,61.22,1960,-19.39,20250123,1182,33.67,20250114,1960,-19.39,20250123,980,61.22,20240805,1.96,N,046970,500,219 억,,1197769,N,N,0,N,00,N 20250206,150442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1581,-34,5,-2.11,4293195210,2666152,77.59,1612,1647,1570,2095,1131,1615,1610.26,2.73,0,-252067,1686,1650,1626,1590,1566,1638,1578,219,480,500,1160,1,1,43824999,693,-11.71,1.47,12,6.08,-135.00,1072.00,1960,20250123,-19.34,980,20240805,61.33,1960,-19.34,20250123,1182,33.76,20250114,1960,-19.34,20250123,980,61.33,20240805,1.96,N,046970,500,219 억,,1197769,N,N,0,N,00,N 20250206,140445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1587,-28,5,-1.73,4018605438,2492757,72.54,1612,1647,1570,2095,1131,1615,1612.11,2.73,0,-239001,1686,1650,1626,1590,1566,1638,1578,219,480,500,1160,1,1,43824999,696,-11.76,1.48,12,5.69,-135.00,1072.00,1960,20250123,-19.03,980,20240805,61.94,1960,-19.03,20250123,1182,34.26,20250114,1960,-19.03,20250123,980,61.94,20240805,1.96,N,046970,500,219 억,,1197769,N,N,0,N,00,N diff --git a/047040/price/prices-20250201.csv b/047040/price/prices-20250201.csv index 9e0c42de1eab..ed432b6ac086 100644 --- a/047040/price/prices-20250201.csv +++ b/047040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160452,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3330,-30,5,-0.89,3412542775,1013606,54.97,3325,3405,3315,4365,2355,3360,3366.85,11.90,0,-142693,3490,3425,3355,3290,3220,3457,3322,20781,1005,5000,2550,5,1,415622638,13840,2.71,0.33,12,0.24,1231.00,9979.00,4965,20240718,-32.93,3085,20250102,7.94,3420,-2.63,20250206,3085,7.94,20250102,4965,-32.93,20240718,3085,7.94,20250102,1.22,N,047040,5000,20781 억,,49462499,N,N,1537,N,00,N +20250207,150454,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3345,-15,5,-0.45,3069532815,910728,49.39,3325,3405,3315,4365,2355,3360,3370.43,11.90,0,-93115,3490,3425,3355,3290,3220,3457,3322,20781,1005,5000,2550,5,1,415622638,13903,2.72,0.34,12,0.22,1231.00,9979.00,4965,20240718,-32.63,3085,20250102,8.43,3420,-2.19,20250206,3085,8.43,20250102,4965,-32.63,20240718,3085,8.43,20250102,1.22,N,047040,5000,20781 억,,49462499,N,N,47272,N,00,N +20250207,140452,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3350,-10,5,-0.30,2791329620,827685,44.89,3325,3405,3315,4365,2355,3360,3372.47,11.90,0,-87392,3490,3425,3355,3290,3220,3457,3322,20781,1005,5000,2550,5,1,415622638,13923,2.72,0.34,12,0.20,1231.00,9979.00,4965,20240718,-32.53,3085,20250102,8.59,3420,-2.05,20250206,3085,8.59,20250102,4965,-32.53,20240718,3085,8.59,20250102,1.22,N,047040,5000,20781 억,,49462499,N,N,47272,N,00,N +20250207,130452,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3365,5,2,0.15,2552810100,756637,41.04,3325,3405,3315,4365,2355,3360,3373.91,11.90,0,-70864,3490,3425,3355,3290,3220,3457,3322,20781,1005,5000,2550,5,1,415622638,13986,2.73,0.34,12,0.18,1231.00,9979.00,4965,20240718,-32.23,3085,20250102,9.08,3420,-1.61,20250206,3085,9.08,20250102,4965,-32.23,20240718,3085,9.08,20250102,1.22,N,047040,5000,20781 억,,49462499,N,N,47272,N,00,N +20250207,120452,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3375,15,2,0.45,2467247295,731219,39.66,3325,3405,3315,4365,2355,3360,3374.17,11.90,0,-61499,3490,3425,3355,3290,3220,3457,3322,20781,1005,5000,2550,5,1,415622638,14027,2.74,0.34,12,0.18,1231.00,9979.00,4965,20240718,-32.02,3085,20250102,9.40,3420,-1.32,20250206,3085,9.40,20250102,4965,-32.02,20240718,3085,9.40,20250102,1.22,N,047040,5000,20781 억,,49462499,N,N,47272,N,00,N +20250207,110451,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3375,15,2,0.45,2144319570,635516,34.47,3325,3405,3315,4365,2355,3360,3374.16,11.90,0,-37833,3490,3425,3355,3290,3220,3457,3322,20781,1005,5000,2550,5,1,415622638,14027,2.74,0.34,12,0.15,1231.00,9979.00,4965,20240718,-32.02,3085,20250102,9.40,3420,-1.32,20250206,3085,9.40,20250102,4965,-32.02,20240718,3085,9.40,20250102,1.22,N,047040,5000,20781 억,,49462499,N,N,47272,N,00,N +20250207,100451,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3360,0,3,0.00,1701027330,504149,27.34,3325,3405,3315,4365,2355,3360,3374.08,11.90,0,7633,3490,3425,3355,3290,3220,3457,3322,20781,1005,5000,2550,5,1,415622638,13965,2.73,0.34,12,0.12,1231.00,9979.00,4965,20240718,-32.33,3085,20250102,8.91,3420,-1.75,20250206,3085,8.91,20250102,4965,-32.33,20240718,3085,8.91,20250102,1.22,N,047040,5000,20781 억,,49462499,N,N,47272,N,00,N +20250207,090454,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3375,15,2,0.45,323656665,96991,5.26,3325,3385,3315,4365,2355,3360,3336.78,11.90,0,-19840,3490,3425,3355,3290,3220,3457,3322,20781,1005,5000,2550,5,1,415622638,14027,2.74,0.34,12,0.02,1231.00,9979.00,4965,20240718,-32.02,3085,20250102,9.40,3420,-1.32,20250206,3085,9.40,20250102,4965,-32.02,20240718,3085,9.40,20250102,1.22,N,047040,5000,20781 억,,49462499,N,N,47272,N,00,N 20250206,160441,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3360,135,2,4.19,6166833125,1833144,268.37,3290,3420,3285,4190,2260,3225,3364.09,11.87,0,163517,3318,3271,3243,3196,3168,3295,3220,20781,965,5000,2450,5,1,415622638,13965,2.73,0.34,12,0.44,1231.00,9979.00,4965,20240718,-32.33,3085,20250102,8.91,3420,-1.75,20250206,3085,8.91,20250102,4965,-32.33,20240718,3085,8.91,20250102,1.25,N,047040,5000,20781 억,,49351360,N,N,47272,N,00,N 20250206,150442,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3360,135,2,4.19,5684764910,1689731,247.37,3290,3420,3285,4190,2260,3225,3364.30,11.87,0,210182,3318,3271,3243,3196,3168,3295,3220,20781,965,5000,2450,5,1,415622638,13965,2.73,0.34,12,0.41,1231.00,9979.00,4965,20240718,-32.33,3085,20250102,8.91,3420,-1.75,20250206,3085,8.91,20250102,4965,-32.33,20240718,3085,8.91,20250102,1.25,N,047040,5000,20781 억,,49351360,N,N,7690,N,00,N 20250206,140445,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3370,145,2,4.50,4802922935,1425712,208.72,3290,3420,3285,4190,2260,3225,3368.79,11.87,0,260938,3318,3271,3243,3196,3168,3295,3220,20781,965,5000,2450,5,1,415622638,14006,2.74,0.34,12,0.34,1231.00,9979.00,4965,20240718,-32.12,3085,20250102,9.24,3420,-1.46,20250206,3085,9.24,20250102,4965,-32.12,20240718,3085,9.24,20250102,1.25,N,047040,5000,20781 억,,49351360,N,N,7690,N,00,N diff --git a/047050/price/prices-20250201.csv b/047050/price/prices-20250201.csv index fc282469f5a4..b42b2dbd100e 100644 --- a/047050/price/prices-20250201.csv +++ b/047050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160452,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,40000,-1500,5,-3.61,32895170550,818859,174.68,39950,41300,38900,53900,29050,41500,40172.24,7.01,0,-96197,42833,42166,41333,40666,39833,42500,41000,8796,12400,5000,29880,50,1,175922788,70369,10.43,1.15,12,0.47,3834.00,34859.00,72800,20240614,-45.05,37400,20241209,6.95,44200,-9.50,20250121,38900,2.83,20250207,72800,-45.05,20240614,37400,6.95,20241209,0.58,N,047050,5000,8796 억,,12334715,N,N,1752,N,00,N +20250207,150454,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,40000,-1500,5,-3.61,30836116450,767403,163.70,39950,41300,38900,53900,29050,41500,40182.42,7.01,0,-83024,42833,42166,41333,40666,39833,42500,41000,8796,12400,5000,29880,50,1,175922788,70369,10.43,1.15,12,0.44,3834.00,34859.00,72800,20240614,-45.05,37400,20241209,6.95,44200,-9.50,20250121,38900,2.83,20250207,72800,-45.05,20240614,37400,6.95,20241209,0.58,N,047050,5000,8796 억,,12334715,N,N,8055,N,00,N +20250207,140452,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,39950,-1550,5,-3.73,28787277650,716257,152.79,39950,41300,38900,53900,29050,41500,40191.26,7.01,0,-87086,42833,42166,41333,40666,39833,42500,41000,8796,12400,5000,29880,50,1,175922788,70281,10.42,1.15,12,0.41,3834.00,34859.00,72800,20240614,-45.12,37400,20241209,6.82,44200,-9.62,20250121,38900,2.70,20250207,72800,-45.12,20240614,37400,6.82,20241209,0.58,N,047050,5000,8796 억,,12334715,N,N,8055,N,00,N +20250207,130452,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,39950,-1550,5,-3.73,27140286100,675041,144.00,39950,41300,38900,53900,29050,41500,40205.38,7.01,0,-84467,42833,42166,41333,40666,39833,42500,41000,8796,12400,5000,29880,50,1,175922788,70281,10.42,1.15,12,0.38,3834.00,34859.00,72800,20240614,-45.12,37400,20241209,6.82,44200,-9.62,20250121,38900,2.70,20250207,72800,-45.12,20240614,37400,6.82,20241209,0.58,N,047050,5000,8796 억,,12334715,N,N,8055,N,00,N +20250207,120452,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,40100,-1400,5,-3.37,23477480150,583506,124.48,39950,41300,38900,53900,29050,41500,40235.19,7.01,0,-46092,42833,42166,41333,40666,39833,42500,41000,8796,12400,5000,29880,50,1,175922788,70545,10.46,1.15,12,0.33,3834.00,34859.00,72800,20240614,-44.92,37400,20241209,7.22,44200,-9.28,20250121,38900,3.08,20250207,72800,-44.92,20240614,37400,7.22,20241209,0.58,N,047050,5000,8796 억,,12334715,N,N,8055,N,00,N +20250207,110451,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,40450,-1050,5,-2.53,20691217850,514145,109.68,39950,41300,38900,53900,29050,41500,40243.92,7.01,0,-22561,42833,42166,41333,40666,39833,42500,41000,8796,12400,5000,29880,50,1,175922788,71161,10.55,1.16,12,0.29,3834.00,34859.00,72800,20240614,-44.44,37400,20241209,8.16,44200,-8.48,20250121,38900,3.98,20250207,72800,-44.44,20240614,37400,8.16,20241209,0.58,N,047050,5000,8796 억,,12334715,N,N,8055,N,00,N +20250207,100451,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,40450,-1050,5,-2.53,17758965200,441529,94.19,39950,41300,38900,53900,29050,41500,40221.50,7.01,0,-5595,42833,42166,41333,40666,39833,42500,41000,8796,12400,5000,29880,50,1,175922788,71161,10.55,1.16,12,0.25,3834.00,34859.00,72800,20240614,-44.44,37400,20241209,8.16,44200,-8.48,20250121,38900,3.98,20250207,72800,-44.44,20240614,37400,8.16,20241209,0.58,N,047050,5000,8796 억,,12334715,N,N,8055,N,00,N +20250207,090454,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,40000,-1500,5,-3.61,7497845350,189365,40.40,39950,40200,38900,53900,29050,41500,39594.61,7.01,0,-30720,42833,42166,41333,40666,39833,42500,41000,8796,12400,5000,29880,50,1,175922788,70369,10.43,1.15,12,0.11,3834.00,34859.00,72800,20240614,-45.05,37400,20241209,6.95,44200,-9.50,20250121,38900,2.83,20250207,72800,-45.05,20240614,37400,6.95,20241209,0.58,N,047050,5000,8796 억,,12334715,N,N,8055,N,00,N 20250206,160442,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,41500,350,2,0.85,16572031750,400821,89.07,41150,42000,40500,53400,28850,41150,41345.16,6.94,0,-13947,42683,41916,41133,40366,39583,42300,40750,8796,12250,5000,29620,50,1,175922788,73008,10.82,1.19,12,0.23,3834.00,34859.00,72800,20240614,-42.99,37400,20241209,10.96,44200,-6.11,20250121,39350,5.46,20250102,72800,-42.99,20240614,37400,10.96,20241209,0.57,N,047050,5000,8796 억,,12216289,N,N,7905,N,00,N 20250206,150442,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,41650,500,2,1.22,15402402500,372650,82.81,41150,42000,40500,53400,28850,41150,41332.15,6.94,0,-10688,42683,41916,41133,40366,39583,42300,40750,8796,12250,5000,29620,50,1,175922788,73272,10.86,1.19,12,0.21,3834.00,34859.00,72800,20240614,-42.79,37400,20241209,11.36,44200,-5.77,20250121,39350,5.84,20250102,72800,-42.79,20240614,37400,11.36,20241209,0.57,N,047050,5000,8796 억,,12216289,N,N,3821,N,00,N 20250206,140445,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,41800,650,2,1.58,13896009850,336462,74.77,41150,42000,40500,53400,28850,41150,41300.44,6.94,0,-6482,42683,41916,41133,40366,39583,42300,40750,8796,12250,5000,29620,50,1,175922788,73536,10.90,1.20,12,0.19,3834.00,34859.00,72800,20240614,-42.58,37400,20241209,11.76,44200,-5.43,20250121,39350,6.23,20250102,72800,-42.58,20240614,37400,11.76,20241209,0.57,N,047050,5000,8796 억,,12216289,N,N,3821,N,00,N diff --git a/047080/price/prices-20250201.csv b/047080/price/prices-20250201.csv index 57a601a94bd4..d035fe8a7b6e 100644 --- a/047080/price/prices-20250201.csv +++ b/047080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1345,18,2,1.36,95456528,71347,69.66,1327,1349,1318,1725,929,1327,1337.92,2.47,0,7449,1385,1355,1323,1293,1261,1371,1309,124,398,500,790,1,1,24822362,334,-3.55,3.32,12,0.29,-379.00,405.00,3845,20240129,-65.02,1104,20241209,21.83,1369,-1.75,20250113,1221,10.16,20250102,3300,-59.24,20240220,1104,21.83,20241209,0.29,N,047080,500,124 억,,614285,N,N,0,N,00,N +20250207,150454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1337,10,2,0.75,72453862,54189,52.91,1327,1349,1318,1725,929,1327,1337.06,2.47,0,8991,1385,1355,1323,1293,1261,1371,1309,124,398,500,790,1,1,24822362,332,-3.53,3.30,12,0.22,-379.00,405.00,3845,20240129,-65.23,1104,20241209,21.11,1369,-2.34,20250113,1221,9.50,20250102,3300,-59.48,20240220,1104,21.11,20241209,0.29,N,047080,500,124 억,,614285,N,N,0,N,00,N +20250207,140452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1343,16,2,1.21,61849735,46252,45.16,1327,1349,1318,1725,929,1327,1337.23,2.47,0,7483,1385,1355,1323,1293,1261,1371,1309,124,398,500,790,1,1,24822362,333,-3.54,3.32,12,0.19,-379.00,405.00,3845,20240129,-65.07,1104,20241209,21.65,1369,-1.90,20250113,1221,9.99,20250102,3300,-59.30,20240220,1104,21.65,20241209,0.29,N,047080,500,124 억,,614285,N,N,0,N,00,N +20250207,130452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1338,11,2,0.83,54997464,41139,40.17,1327,1349,1318,1725,929,1327,1336.87,2.47,0,6931,1385,1355,1323,1293,1261,1371,1309,124,398,500,790,1,1,24822362,332,-3.53,3.30,12,0.17,-379.00,405.00,3845,20240129,-65.20,1104,20241209,21.20,1369,-2.26,20250113,1221,9.58,20250102,3300,-59.45,20240220,1104,21.20,20241209,0.29,N,047080,500,124 억,,614285,N,N,0,N,00,N +20250207,120452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1339,12,2,0.90,51616006,38612,37.70,1327,1349,1318,1725,929,1327,1336.79,2.47,0,6816,1385,1355,1323,1293,1261,1371,1309,124,398,500,790,1,1,24822362,332,-3.53,3.31,12,0.16,-379.00,405.00,3845,20240129,-65.18,1104,20241209,21.29,1369,-2.19,20250113,1221,9.66,20250102,3300,-59.42,20240220,1104,21.29,20241209,0.29,N,047080,500,124 억,,614285,N,N,0,N,00,N +20250207,110451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1340,13,2,0.98,44247600,33106,32.32,1327,1349,1318,1725,929,1327,1336.54,2.47,0,6812,1385,1355,1323,1293,1261,1371,1309,124,398,500,790,1,1,24822362,333,-3.54,3.31,12,0.13,-379.00,405.00,3845,20240129,-65.15,1104,20241209,21.38,1369,-2.12,20250113,1221,9.75,20250102,3300,-59.39,20240220,1104,21.38,20241209,0.29,N,047080,500,124 억,,614285,N,N,0,N,00,N +20250207,100451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1343,16,2,1.21,29699419,22259,21.73,1327,1349,1318,1725,929,1327,1334.27,2.47,0,5464,1385,1355,1323,1293,1261,1371,1309,124,398,500,790,1,1,24822362,333,-3.54,3.32,12,0.09,-379.00,405.00,3845,20240129,-65.07,1104,20241209,21.65,1369,-1.90,20250113,1221,9.99,20250102,3300,-59.30,20240220,1104,21.65,20241209,0.29,N,047080,500,124 억,,614285,N,N,0,N,00,N +20250207,090455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1318,-9,5,-0.68,4777808,3607,3.52,1327,1327,1318,1725,929,1327,1324.59,2.47,0,-93,1385,1355,1323,1293,1261,1371,1309,124,398,500,790,1,1,24822362,327,-3.48,3.25,12,0.01,-379.00,405.00,3845,20240129,-65.72,1104,20241209,19.38,1369,-3.73,20250113,1221,7.94,20250102,3300,-60.06,20240220,1104,19.38,20241209,0.29,N,047080,500,124 억,,614285,N,N,0,N,00,N 20250206,160442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1327,26,2,2.00,135172502,101205,204.34,1292,1353,1291,1691,911,1301,1335.63,2.48,0,2752,1320,1310,1305,1295,1290,1308,1293,124,390,500,780,1,1,24822362,329,-3.50,3.28,12,0.41,-379.00,405.00,3845,20240129,-65.49,1104,20241209,20.20,1369,-3.07,20250113,1221,8.68,20250102,3300,-59.79,20240220,1104,20.20,20241209,0.29,N,047080,500,124 억,,614900,N,N,0,N,00,N 20250206,150442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1327,26,2,2.00,131273903,98267,198.41,1292,1353,1291,1691,911,1301,1335.89,2.48,0,2689,1320,1310,1305,1295,1290,1308,1293,124,390,500,780,1,1,24822362,329,-3.50,3.28,12,0.40,-379.00,405.00,3845,20240129,-65.49,1104,20241209,20.20,1369,-3.07,20250113,1221,8.68,20250102,3300,-59.79,20240220,1104,20.20,20241209,0.29,N,047080,500,124 억,,614900,N,N,0,N,00,N 20250206,140445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1325,24,2,1.84,119063409,89035,179.77,1292,1353,1291,1691,911,1301,1337.27,2.48,0,1176,1320,1310,1305,1295,1290,1308,1293,124,390,500,780,1,1,24822362,329,-3.50,3.27,12,0.36,-379.00,405.00,3845,20240129,-65.54,1104,20241209,20.02,1369,-3.21,20250113,1221,8.52,20250102,3300,-59.85,20240220,1104,20.02,20241209,0.29,N,047080,500,124 억,,614900,N,N,0,N,00,N diff --git a/047310/price/prices-20250201.csv b/047310/price/prices-20250201.csv index 13631c1089a8..1e0f59b1eacf 100644 --- a/047310/price/prices-20250201.csv +++ b/047310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,50,2,0.94,690353390,129572,145.11,5300,5410,5220,6890,3710,5300,5327.95,0.46,0,2888,5406,5352,5296,5242,5186,5325,5215,185,1590,500,3280,10,1,36610755,1959,11.63,1.00,12,0.35,460.00,5357.00,20450,20240215,-73.84,4340,20241115,23.27,6630,-19.31,20250106,5140,4.09,20250203,20450,-73.84,20240215,4340,23.27,20241115,1.85,N,047310,500,185 억,,169338,N,N,0,N,00,N +20250207,150454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,40,2,0.75,661215930,124126,139.01,5300,5410,5220,6890,3710,5300,5326.97,0.46,0,3623,5406,5352,5296,5242,5186,5325,5215,185,1590,500,3280,10,1,36610755,1955,11.61,1.00,12,0.34,460.00,5357.00,20450,20240215,-73.89,4340,20241115,23.04,6630,-19.46,20250106,5140,3.89,20250203,20450,-73.89,20240215,4340,23.04,20241115,1.85,N,047310,500,185 억,,169338,N,N,0,N,00,N +20250207,140452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,70,2,1.32,587695700,110389,123.62,5300,5410,5220,6890,3710,5300,5323.86,0.46,0,3323,5406,5352,5296,5242,5186,5325,5215,185,1590,500,3280,10,1,36610755,1966,11.67,1.00,12,0.30,460.00,5357.00,20450,20240215,-73.74,4340,20241115,23.73,6630,-19.00,20250106,5140,4.47,20250203,20450,-73.74,20240215,4340,23.73,20241115,1.85,N,047310,500,185 억,,169338,N,N,0,N,00,N +20250207,130452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,40,2,0.75,319724930,60548,67.81,5300,5350,5220,6890,3710,5300,5280.52,0.46,0,21682,5406,5352,5296,5242,5186,5325,5215,185,1590,500,3280,10,1,36610755,1955,11.61,1.00,12,0.17,460.00,5357.00,20450,20240215,-73.89,4340,20241115,23.04,6630,-19.46,20250106,5140,3.89,20250203,20450,-73.89,20240215,4340,23.04,20241115,1.85,N,047310,500,185 억,,169338,N,N,0,N,00,N +20250207,120452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,0,3,0.00,234782820,44563,49.91,5300,5320,5220,6890,3710,5300,5268.56,0.46,0,13229,5406,5352,5296,5242,5186,5325,5215,185,1590,500,3280,10,1,36610755,1940,11.52,0.99,12,0.12,460.00,5357.00,20450,20240215,-74.08,4340,20241115,22.12,6630,-20.06,20250106,5140,3.11,20250203,20450,-74.08,20240215,4340,22.12,20241115,1.85,N,047310,500,185 억,,169338,N,N,0,N,00,N +20250207,110451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-40,5,-0.75,176414180,33514,37.53,5300,5320,5220,6890,3710,5300,5263.90,0.46,0,6170,5406,5352,5296,5242,5186,5325,5215,185,1590,500,3280,10,1,36610755,1926,11.43,0.98,12,0.09,460.00,5357.00,20450,20240215,-74.28,4340,20241115,21.20,6630,-20.66,20250106,5140,2.33,20250203,20450,-74.28,20240215,4340,21.20,20241115,1.85,N,047310,500,185 억,,169338,N,N,0,N,00,N +20250207,100452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-40,5,-0.75,62194990,11818,13.23,5300,5320,5220,6890,3710,5300,5262.73,0.46,0,-268,5406,5352,5296,5242,5186,5325,5215,185,1590,500,3280,10,1,36610755,1926,11.43,0.98,12,0.03,460.00,5357.00,20450,20240215,-74.28,4340,20241115,21.20,6630,-20.66,20250106,5140,2.33,20250203,20450,-74.28,20240215,4340,21.20,20241115,1.85,N,047310,500,185 억,,169338,N,N,0,N,00,N +20250207,090455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,-80,5,-1.51,12599620,2403,2.69,5300,5300,5220,6890,3710,5300,5243.29,0.46,0,-178,5406,5352,5296,5242,5186,5325,5215,185,1590,500,3280,10,1,36610755,1911,11.35,0.97,12,0.01,460.00,5357.00,20450,20240215,-74.47,4340,20241115,20.28,6630,-21.27,20250106,5140,1.56,20250203,20450,-74.47,20240215,4340,20.28,20241115,1.85,N,047310,500,185 억,,169338,N,N,0,N,00,N 20250206,160442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,30,2,0.57,470463220,89213,88.63,5350,5350,5240,6850,3690,5270,5273.33,0.47,0,-3816,5463,5366,5293,5196,5123,5330,5160,185,1580,500,3260,10,1,36610755,1940,11.52,0.99,12,0.24,460.00,5357.00,20450,20240215,-74.08,4340,20241115,22.12,6630,-20.06,20250106,5140,3.11,20250203,20450,-74.08,20240215,4340,22.12,20241115,1.86,N,047310,500,185 억,,173385,N,N,0,N,00,N 20250206,150443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5270,0,3,0.00,373354010,70809,70.35,5350,5350,5240,6850,3690,5270,5272.69,0.47,0,-9605,5463,5366,5293,5196,5123,5330,5160,185,1580,500,3260,10,1,36610755,1929,11.46,0.98,12,0.19,460.00,5357.00,20450,20240215,-74.23,4340,20241115,21.43,6630,-20.51,20250106,5140,2.53,20250203,20450,-74.23,20240215,4340,21.43,20241115,1.86,N,047310,500,185 억,,173385,N,N,0,N,00,N 20250206,140446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,10,2,0.19,300703060,57000,56.63,5350,5350,5250,6850,3690,5270,5275.49,0.47,0,-7285,5463,5366,5293,5196,5123,5330,5160,185,1580,500,3260,10,1,36610755,1933,11.48,0.99,12,0.16,460.00,5357.00,20450,20240215,-74.18,4340,20241115,21.66,6630,-20.36,20250106,5140,2.72,20250203,20450,-74.18,20240215,4340,21.66,20241115,1.86,N,047310,500,185 억,,173385,N,N,0,N,00,N diff --git a/047400/price/prices-20250201.csv b/047400/price/prices-20250201.csv index 10a94ba6e2d2..8c5aba583ade 100644 --- a/047400/price/prices-20250201.csv +++ b/047400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160453,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2420,55,2,2.33,1696264080,707868,82.40,2365,2450,2330,3070,1660,2365,2396.32,0.14,0,16740,2478,2421,2393,2336,2308,2407,2322,210,705,500,1650,5,1,42000000,1016,-5.63,1.60,12,1.69,-430.00,1517.00,3435,20240125,-29.55,1940,20240909,24.74,2785,-13.11,20250203,2120,14.15,20250102,3170,-23.66,20240216,1940,24.74,20240909,0.55,N,047400,500,210 억,,57447,N,N,2,N,00,N +20250207,150455,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2415,50,2,2.11,1597865405,667116,77.66,2365,2450,2330,3070,1660,2365,2395.22,0.14,0,29004,2478,2421,2393,2336,2308,2407,2322,210,705,500,1650,5,1,42000000,1014,-5.62,1.59,12,1.59,-430.00,1517.00,3435,20240125,-29.69,1940,20240909,24.48,2785,-13.29,20250203,2120,13.92,20250102,3170,-23.82,20240216,1940,24.48,20240909,0.55,N,047400,500,210 억,,57447,N,N,20,N,00,N +20250207,140453,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2420,55,2,2.33,1407811130,588298,68.48,2365,2450,2330,3070,1660,2365,2393.06,0.14,0,4316,2478,2421,2393,2336,2308,2407,2322,210,705,500,1650,5,1,42000000,1016,-5.63,1.60,12,1.40,-430.00,1517.00,3435,20240125,-29.55,1940,20240909,24.74,2785,-13.11,20250203,2120,14.15,20250102,3170,-23.66,20240216,1940,24.74,20240909,0.55,N,047400,500,210 억,,57447,N,N,20,N,00,N +20250207,130453,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2420,55,2,2.33,1238164420,517994,60.30,2365,2450,2330,3070,1660,2365,2390.35,0.14,0,-7994,2478,2421,2393,2336,2308,2407,2322,210,705,500,1650,5,1,42000000,1016,-5.63,1.60,12,1.23,-430.00,1517.00,3435,20240125,-29.55,1940,20240909,24.74,2785,-13.11,20250203,2120,14.15,20250102,3170,-23.66,20240216,1940,24.74,20240909,0.55,N,047400,500,210 억,,57447,N,N,20,N,00,N +20250207,120453,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2405,40,2,1.69,905401635,381071,44.36,2365,2425,2330,3070,1660,2365,2375.96,0.14,0,-49664,2478,2421,2393,2336,2308,2407,2322,210,705,500,1650,5,1,42000000,1010,-5.59,1.59,12,0.91,-430.00,1517.00,3435,20240125,-29.99,1940,20240909,23.97,2785,-13.64,20250203,2120,13.44,20250102,3170,-24.13,20240216,1940,23.97,20240909,0.55,N,047400,500,210 억,,57447,N,N,20,N,00,N +20250207,110451,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2415,50,2,2.11,773928575,326439,38.00,2365,2425,2330,3070,1660,2365,2370.84,0.14,0,-43129,2478,2421,2393,2336,2308,2407,2322,210,705,500,1650,5,1,42000000,1014,-5.62,1.59,12,0.78,-430.00,1517.00,3435,20240125,-29.69,1940,20240909,24.48,2785,-13.29,20250203,2120,13.92,20250102,3170,-23.82,20240216,1940,24.48,20240909,0.55,N,047400,500,210 억,,57447,N,N,20,N,00,N +20250207,100452,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2365,0,3,0.00,413404190,175862,20.47,2365,2400,2330,3070,1660,2365,2350.66,0.14,0,13119,2478,2421,2393,2336,2308,2407,2322,210,705,500,1650,5,1,42000000,993,-5.50,1.56,12,0.42,-430.00,1517.00,3435,20240125,-31.15,1940,20240909,21.91,2785,-15.08,20250203,2120,11.56,20250102,3170,-25.39,20240216,1940,21.91,20240909,0.55,N,047400,500,210 억,,57447,N,N,20,N,00,N +20250207,090455,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2355,-10,5,-0.42,127031915,53952,6.28,2365,2370,2330,3070,1660,2365,2354.37,0.14,0,7717,2478,2421,2393,2336,2308,2407,2322,210,705,500,1650,5,1,42000000,989,-5.48,1.55,12,0.13,-430.00,1517.00,3435,20240125,-31.44,1940,20240909,21.39,2785,-15.44,20250203,2120,11.08,20250102,3170,-25.71,20240216,1940,21.39,20240909,0.55,N,047400,500,210 억,,57447,N,N,20,N,00,N 20250206,160442,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2365,-100,5,-4.06,2010574110,839054,51.10,2395,2450,2365,3200,1730,2465,2396.48,0.06,0,38336,2581,2522,2446,2387,2311,2552,2417,210,735,500,1720,5,1,42000000,993,-5.50,1.56,12,2.00,-430.00,1517.00,3545,20240124,-33.29,1940,20240909,21.91,2785,-15.08,20250203,2120,11.56,20250102,3170,-25.39,20240216,1940,21.91,20240909,0.65,N,047400,500,210 억,,25482,N,N,20,N,00,N 20250206,150443,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2380,-85,5,-3.45,1813932430,756026,46.04,2395,2450,2365,3200,1730,2465,2399.26,0.06,0,39758,2581,2522,2446,2387,2311,2552,2417,210,735,500,1720,5,1,42000000,1000,-5.53,1.57,12,1.80,-430.00,1517.00,3545,20240124,-32.86,1940,20240909,22.68,2785,-14.54,20250203,2120,12.26,20250102,3170,-24.92,20240216,1940,22.68,20240909,0.65,N,047400,500,210 억,,25482,N,N,12,N,00,N 20250206,140446,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2375,-90,5,-3.65,1535392175,638912,38.91,2395,2450,2365,3200,1730,2465,2403.09,0.06,0,46593,2581,2522,2446,2387,2311,2552,2417,210,735,500,1720,5,1,42000000,998,-5.52,1.57,12,1.52,-430.00,1517.00,3545,20240124,-33.00,1940,20240909,22.42,2785,-14.72,20250203,2120,12.03,20250102,3170,-25.08,20240216,1940,22.42,20240909,0.65,N,047400,500,210 억,,25482,N,N,12,N,00,N diff --git a/047560/price/prices-20250201.csv b/047560/price/prices-20250201.csv index e9fe83f25fbb..0ece71af1557 100644 --- a/047560/price/prices-20250201.csv +++ b/047560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160453,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24550,-950,5,-3.73,17236482600,695445,91.44,25700,25850,24150,33150,17850,25500,24782.36,1.48,0,-35929,26633,26066,25583,25016,24533,25825,24775,58,7650,500,15810,50,1,11611542,2851,-45.30,3.29,12,5.99,-542.00,7458.00,49800,20240129,-50.70,11220,20240805,118.81,27250,-9.91,20250205,21050,16.63,20250120,36600,-32.92,20240219,11220,118.81,20240805,6.34,N,047560,500,58 억,,171837,N,N,2,N,00,N +20250207,150455,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24400,-1100,5,-4.31,16207618400,653465,85.92,25700,25850,24150,33150,17850,25500,24799.65,1.48,0,-33716,26633,26066,25583,25016,24533,25825,24775,58,7650,500,15810,50,1,11611542,2833,-45.02,3.27,12,5.63,-542.00,7458.00,49800,20240129,-51.00,11220,20240805,117.47,27250,-10.46,20250205,21050,15.91,20250120,36600,-33.33,20240219,11220,117.47,20240805,6.34,N,047560,500,58 억,,171837,N,N,524,N,00,N +20250207,140453,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24550,-950,5,-3.73,13533814600,543430,71.45,25700,25850,24400,33150,17850,25500,24901.42,1.48,0,-25204,26633,26066,25583,25016,24533,25825,24775,58,7650,500,15810,50,1,11611542,2851,-45.30,3.29,12,4.68,-542.00,7458.00,49800,20240129,-50.70,11220,20240805,118.81,27250,-9.91,20250205,21050,16.63,20250120,36600,-32.92,20240219,11220,118.81,20240805,6.34,N,047560,500,58 억,,171837,N,N,524,N,00,N +20250207,130453,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24450,-1050,5,-4.12,11907436100,477414,62.77,25700,25850,24400,33150,17850,25500,24938.32,1.48,0,-30463,26633,26066,25583,25016,24533,25825,24775,58,7650,500,15810,50,1,11611542,2839,-45.11,3.28,12,4.11,-542.00,7458.00,49800,20240129,-50.90,11220,20240805,117.91,27250,-10.28,20250205,21050,16.15,20250120,36600,-33.20,20240219,11220,117.91,20240805,6.34,N,047560,500,58 억,,171837,N,N,524,N,00,N +20250207,120453,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24600,-900,5,-3.53,10789044950,431846,56.78,25700,25850,24400,33150,17850,25500,24980.26,1.48,0,-15653,26633,26066,25583,25016,24533,25825,24775,58,7650,500,15810,50,1,11611542,2856,-45.39,3.30,12,3.72,-542.00,7458.00,49800,20240129,-50.60,11220,20240805,119.25,27250,-9.72,20250205,21050,16.86,20250120,36600,-32.79,20240219,11220,119.25,20240805,6.34,N,047560,500,58 억,,171837,N,N,524,N,00,N +20250207,110452,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24800,-700,5,-2.75,9789045650,391342,51.46,25700,25850,24400,33150,17850,25500,25010.63,1.48,0,-13254,26633,26066,25583,25016,24533,25825,24775,58,7650,500,15810,50,1,11611542,2880,-45.76,3.33,12,3.37,-542.00,7458.00,49800,20240129,-50.20,11220,20240805,121.03,27250,-8.99,20250205,21050,17.81,20250120,36600,-32.24,20240219,11220,121.03,20240805,6.34,N,047560,500,58 억,,171837,N,N,524,N,00,N +20250207,100452,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24800,-700,5,-2.75,7692493250,307184,40.39,25700,25850,24400,33150,17850,25500,25037.86,1.48,0,-10008,26633,26066,25583,25016,24533,25825,24775,58,7650,500,15810,50,1,11611542,2880,-45.76,3.33,12,2.65,-542.00,7458.00,49800,20240129,-50.20,11220,20240805,121.03,27250,-8.99,20250205,21050,17.81,20250120,36600,-32.24,20240219,11220,121.03,20240805,6.34,N,047560,500,58 억,,171837,N,N,524,N,00,N +20250207,090455,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25600,100,2,0.39,1089034200,42628,5.60,25700,25750,25250,33150,17850,25500,25550.64,1.48,0,-7410,26633,26066,25583,25016,24533,25825,24775,58,7650,500,15810,50,1,11611542,2973,-47.23,3.43,12,0.37,-542.00,7458.00,49800,20240129,-48.59,11220,20240805,128.16,27250,-6.06,20250205,21050,21.62,20250120,36600,-30.05,20240219,11220,128.16,20240805,6.34,N,047560,500,58 억,,171837,N,N,524,N,00,N 20250206,160443,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25500,-700,5,-2.67,19072107550,748406,26.46,26150,26150,25100,34050,18350,26200,25481.43,2.68,0,-134678,28266,27232,26216,25182,24166,27750,25700,58,7850,500,16240,50,1,11611542,2961,-47.05,3.42,12,6.45,-542.00,7458.00,49800,20240129,-48.80,11220,20240805,127.27,27250,-6.42,20250205,21050,21.14,20250120,36600,-30.33,20240219,11220,127.27,20240805,6.12,N,047560,500,58 억,,311081,N,N,524,N,00,N 20250206,150443,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25200,-1000,5,-3.82,17335200500,680017,24.05,26150,26150,25100,34050,18350,26200,25490.04,2.68,0,-122896,28266,27232,26216,25182,24166,27750,25700,58,7850,500,16240,50,1,11611542,2926,-46.49,3.38,12,5.86,-542.00,7458.00,49800,20240129,-49.40,11220,20240805,124.60,27250,-7.52,20250205,21050,19.71,20250120,36600,-31.15,20240219,11220,124.60,20240805,6.12,N,047560,500,58 억,,311081,N,N,234,N,00,N 20250206,140446,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25300,-900,5,-3.44,14586309100,570875,20.19,26150,26150,25150,34050,18350,26200,25548.31,2.68,0,-103040,28266,27232,26216,25182,24166,27750,25700,58,7850,500,16240,50,1,11611542,2938,-46.68,3.39,12,4.92,-542.00,7458.00,49800,20240129,-49.20,11220,20240805,125.49,27250,-7.16,20250205,21050,20.19,20250120,36600,-30.87,20240219,11220,125.49,20240805,6.12,N,047560,500,58 억,,311081,N,N,234,N,00,N diff --git a/047770/price/prices-20250201.csv b/047770/price/prices-20250201.csv index 6cbb9e1b02e8..1e18d8db4a89 100644 --- a/047770/price/prices-20250201.csv +++ b/047770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160454,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1470,-20,5,-1.34,163551704,110545,130.00,1501,1501,1470,1937,1043,1490,1479.56,1.72,0,-39775,1522,1506,1498,1482,1474,1502,1478,189,447,500,950,1,1,37842602,556,15.00,0.88,12,0.29,98.00,1679.00,2110,20240911,-30.33,1150,20240805,27.83,1632,-9.93,20250107,1470,0.00,20250207,2110,-30.33,20240911,1150,27.83,20240805,3.64,N,047770,500,189 억,,650483,N,N,0,N,00,N +20250207,150455,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1480,-10,5,-0.67,132506541,89445,105.18,1501,1501,1472,1937,1043,1490,1481.43,1.72,0,-37313,1522,1506,1498,1482,1474,1502,1478,189,447,500,950,1,1,37842602,560,15.10,0.88,12,0.24,98.00,1679.00,2110,20240911,-29.86,1150,20240805,28.70,1632,-9.31,20250107,1470,0.68,20250204,2110,-29.86,20240911,1150,28.70,20240805,3.64,N,047770,500,189 억,,650483,N,N,0,N,00,N +20250207,140453,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1480,-10,5,-0.67,105739128,71298,83.84,1501,1501,1476,1937,1043,1490,1483.06,1.72,0,-34333,1522,1506,1498,1482,1474,1502,1478,189,447,500,950,1,1,37842602,560,15.10,0.88,12,0.19,98.00,1679.00,2110,20240911,-29.86,1150,20240805,28.70,1632,-9.31,20250107,1470,0.68,20250204,2110,-29.86,20240911,1150,28.70,20240805,3.64,N,047770,500,189 억,,650483,N,N,0,N,00,N +20250207,130453,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1487,-3,5,-0.20,80203271,54014,63.52,1501,1501,1477,1937,1043,1490,1484.86,1.72,0,-32121,1522,1506,1498,1482,1474,1502,1478,189,447,500,950,1,1,37842602,563,15.17,0.89,12,0.14,98.00,1679.00,2110,20240911,-29.53,1150,20240805,29.30,1632,-8.88,20250107,1470,1.16,20250204,2110,-29.53,20240911,1150,29.30,20240805,3.64,N,047770,500,189 억,,650483,N,N,0,N,00,N +20250207,120453,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1488,-2,5,-0.13,76410551,51452,60.51,1501,1501,1477,1937,1043,1490,1485.08,1.72,0,-29786,1522,1506,1498,1482,1474,1502,1478,189,447,500,950,1,1,37842602,563,15.18,0.89,12,0.14,98.00,1679.00,2110,20240911,-29.48,1150,20240805,29.39,1632,-8.82,20250107,1470,1.22,20250204,2110,-29.48,20240911,1150,29.39,20240805,3.64,N,047770,500,189 억,,650483,N,N,0,N,00,N +20250207,110452,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1481,-9,5,-0.60,52108311,35059,41.23,1501,1501,1477,1937,1043,1490,1486.30,1.72,0,-27766,1522,1506,1498,1482,1474,1502,1478,189,447,500,950,1,1,37842602,560,15.11,0.88,12,0.09,98.00,1679.00,2110,20240911,-29.81,1150,20240805,28.78,1632,-9.25,20250107,1470,0.75,20250204,2110,-29.81,20240911,1150,28.78,20240805,3.64,N,047770,500,189 억,,650483,N,N,0,N,00,N +20250207,100452,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1495,5,2,0.34,10118392,6772,7.96,1501,1501,1490,1937,1043,1490,1494.15,1.72,0,-713,1522,1506,1498,1482,1474,1502,1478,189,447,500,950,1,1,37842602,566,15.26,0.89,12,0.02,98.00,1679.00,2110,20240911,-29.15,1150,20240805,30.00,1632,-8.39,20250107,1470,1.70,20250204,2110,-29.15,20240911,1150,30.00,20240805,3.64,N,047770,500,189 억,,650483,N,N,0,N,00,N +20250207,090456,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1492,2,2,0.13,2291933,1530,1.80,1501,1501,1492,1937,1043,1490,1498.00,1.72,0,-581,1522,1506,1498,1482,1474,1502,1478,189,447,500,950,1,1,37842602,565,15.22,0.89,12,0.00,98.00,1679.00,2110,20240911,-29.29,1150,20240805,29.74,1632,-8.58,20250107,1470,1.50,20250204,2110,-29.29,20240911,1150,29.74,20240805,3.64,N,047770,500,189 억,,650483,N,N,0,N,00,N 20250206,160443,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1490,-14,5,-0.93,127219965,85037,98.80,1500,1514,1490,1955,1053,1504,1496.05,1.70,0,8183,1530,1517,1501,1488,1472,1523,1494,189,451,500,960,1,1,37842602,564,15.20,0.89,12,0.22,98.00,1679.00,2110,20240911,-29.38,1150,20240805,29.57,1632,-8.70,20250107,1470,1.36,20250204,2110,-29.38,20240911,1150,29.57,20240805,3.74,N,047770,500,189 억,,642300,N,N,0,N,00,N 20250206,150443,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1493,-11,5,-0.73,107767304,71983,83.64,1500,1514,1490,1955,1053,1504,1497.12,1.70,0,5838,1530,1517,1501,1488,1472,1523,1494,189,451,500,960,1,1,37842602,565,15.23,0.89,12,0.19,98.00,1679.00,2110,20240911,-29.24,1150,20240805,29.83,1632,-8.52,20250107,1470,1.56,20250204,2110,-29.24,20240911,1150,29.83,20240805,3.74,N,047770,500,189 억,,642300,N,N,0,N,00,N 20250206,140446,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1503,-1,5,-0.07,87763142,58599,68.09,1500,1514,1490,1955,1053,1504,1497.69,1.70,0,2892,1530,1517,1501,1488,1472,1523,1494,189,451,500,960,1,1,37842602,569,15.34,0.90,12,0.15,98.00,1679.00,2110,20240911,-28.77,1150,20240805,30.70,1632,-7.90,20250107,1470,2.24,20250204,2110,-28.77,20240911,1150,30.70,20240805,3.74,N,047770,500,189 억,,642300,N,N,0,N,00,N diff --git a/047810/price/prices-20250201.csv b/047810/price/prices-20250201.csv index fa1c50229e37..e8b4a1717212 100644 --- a/047810/price/prices-20250201.csv +++ b/047810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160454,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,51700,-500,5,-0.96,45094093100,866649,124.36,51800,52800,51400,67800,36600,52200,52033.07,33.11,0,-128451,53066,52632,52166,51732,51266,52400,51500,4874,15600,5000,38620,100,1,97475107,50395,22.50,3.15,12,0.89,2298.00,16388.00,70600,20241114,-26.77,47800,20240202,8.16,56700,-8.82,20250107,50600,2.17,20250203,70600,-26.77,20241114,48000,7.71,20240805,0.81,N,047810,5000,4873 억,,32272551,N,N,28636,N,00,N +20250207,150455,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,51800,-400,5,-0.77,42500537400,816497,117.16,51800,52800,51400,67800,36600,52200,52052.29,33.11,0,-124120,53066,52632,52166,51732,51266,52400,51500,4874,15600,5000,38620,100,1,97475107,50492,22.54,3.16,12,0.84,2298.00,16388.00,70600,20241114,-26.63,47800,20240202,8.37,56700,-8.64,20250107,50600,2.37,20250203,70600,-26.63,20241114,48000,7.92,20240805,0.81,N,047810,5000,4873 억,,32272551,N,N,20485,N,00,N +20250207,140453,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,52000,-200,5,-0.38,36031974000,691535,99.23,51800,52800,51400,67800,36600,52200,52104.34,33.11,0,-105993,53066,52632,52166,51732,51266,52400,51500,4874,15600,5000,38620,100,1,97475107,50687,22.63,3.17,12,0.71,2298.00,16388.00,70600,20241114,-26.35,47800,20240202,8.79,56700,-8.29,20250107,50600,2.77,20250203,70600,-26.35,20241114,48000,8.33,20240805,0.81,N,047810,5000,4873 억,,32272551,N,N,20485,N,00,N +20250207,130453,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,52000,-200,5,-0.38,32466110300,622921,89.39,51800,52800,51400,67800,36600,52200,52119.15,33.11,0,-90985,53066,52632,52166,51732,51266,52400,51500,4874,15600,5000,38620,100,1,97475107,50687,22.63,3.17,12,0.64,2298.00,16388.00,70600,20241114,-26.35,47800,20240202,8.79,56700,-8.29,20250107,50600,2.77,20250203,70600,-26.35,20241114,48000,8.33,20240805,0.81,N,047810,5000,4873 억,,32272551,N,N,20485,N,00,N +20250207,120453,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,52000,-200,5,-0.38,27197070100,521521,74.83,51800,52800,51400,67800,36600,52200,52149.52,33.11,0,-67528,53066,52632,52166,51732,51266,52400,51500,4874,15600,5000,38620,100,1,97475107,50687,22.63,3.17,12,0.54,2298.00,16388.00,70600,20241114,-26.35,47800,20240202,8.79,56700,-8.29,20250107,50600,2.77,20250203,70600,-26.35,20241114,48000,8.33,20240805,0.81,N,047810,5000,4873 억,,32272551,N,N,20485,N,00,N +20250207,110452,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,52300,100,2,0.19,23096240400,442874,63.55,51800,52800,51400,67800,36600,52200,52150.82,33.11,0,-60723,53066,52632,52166,51732,51266,52400,51500,4874,15600,5000,38620,100,1,97475107,50979,22.76,3.19,12,0.45,2298.00,16388.00,70600,20241114,-25.92,47800,20240202,9.41,56700,-7.76,20250107,50600,3.36,20250203,70600,-25.92,20241114,48000,8.96,20240805,0.81,N,047810,5000,4873 억,,32272551,N,N,20485,N,00,N +20250207,100453,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,52200,0,3,0.00,14655469400,281888,40.45,51800,52400,51400,67800,36600,52200,51990.40,33.11,0,-28614,53066,52632,52166,51732,51266,52400,51500,4874,15600,5000,38620,100,1,97475107,50882,22.72,3.19,12,0.29,2298.00,16388.00,70600,20241114,-26.06,47800,20240202,9.21,56700,-7.94,20250107,50600,3.16,20250203,70600,-26.06,20241114,48000,8.75,20240805,0.81,N,047810,5000,4873 억,,32272551,N,N,20485,N,00,N +20250207,090456,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,52100,-100,5,-0.19,2548561600,49318,7.08,51800,52100,51400,67800,36600,52200,51676.06,33.11,0,-31131,53066,52632,52166,51732,51266,52400,51500,4874,15600,5000,38620,100,1,97475107,50785,22.67,3.18,12,0.05,2298.00,16388.00,70600,20241114,-26.20,47800,20240202,9.00,56700,-8.11,20250107,50600,2.96,20250203,70600,-26.20,20241114,48000,8.54,20240805,0.81,N,047810,5000,4873 억,,32272551,N,N,20485,N,00,N 20250206,160443,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,52200,-100,5,-0.19,36100493600,693829,205.58,52500,52600,51700,67900,36700,52300,52030.17,33.13,0,24689,53166,52732,52266,51832,51366,52500,51600,4874,15600,5000,38700,100,1,97475107,50882,22.72,3.19,12,0.71,2298.00,16388.00,70600,20241114,-26.06,47800,20240202,9.21,56700,-7.94,20250107,50600,3.16,20250203,70600,-26.06,20241114,48000,8.75,20240805,0.85,N,047810,5000,4873 억,,32295027,N,N,20481,N,00,N 20250206,150444,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,52000,-300,5,-0.57,32655304400,627756,186.00,52500,52600,51700,67900,36700,52300,52019.10,33.13,0,4802,53166,52732,52266,51832,51366,52500,51600,4874,15600,5000,38700,100,1,97475107,50687,22.63,3.17,12,0.64,2298.00,16388.00,70600,20241114,-26.35,47800,20240202,8.79,56700,-8.29,20250107,50600,2.77,20250203,70600,-26.35,20241114,48000,8.33,20240805,0.85,N,047810,5000,4873 억,,32295027,N,N,1539,N,00,N 20250206,140447,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,52000,-300,5,-0.57,25951280200,498642,147.74,52500,52600,51700,67900,36700,52300,52043.91,33.13,0,-17807,53166,52732,52266,51832,51366,52500,51600,4874,15600,5000,38700,100,1,97475107,50687,22.63,3.17,12,0.51,2298.00,16388.00,70600,20241114,-26.35,47800,20240202,8.79,56700,-8.29,20250107,50600,2.77,20250203,70600,-26.35,20241114,48000,8.33,20240805,0.85,N,047810,5000,4873 억,,32295027,N,N,1539,N,00,N diff --git a/047820/price/prices-20250201.csv b/047820/price/prices-20250201.csv index f1a4275afbaa..2047e93e1cf8 100644 --- a/047820/price/prices-20250201.csv +++ b/047820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160454,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240125,0.00,5400,20240125,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240207,5400,0.00,20240207,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250207,150456,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240125,0.00,5400,20240125,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240207,5400,0.00,20240207,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250207,140454,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240125,0.00,5400,20240125,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240207,5400,0.00,20240207,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250207,130454,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240125,0.00,5400,20240125,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240207,5400,0.00,20240207,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250207,120454,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240125,0.00,5400,20240125,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240207,5400,0.00,20240207,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250207,110453,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240125,0.00,5400,20240125,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240207,5400,0.00,20240207,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250207,100453,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240125,0.00,5400,20240125,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240207,5400,0.00,20240207,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250207,090456,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240125,0.00,5400,20240125,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240207,5400,0.00,20240207,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N 20250206,160443,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240124,0.00,5400,20240124,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240206,5400,0.00,20240206,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N 20250206,150444,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240124,0.00,5400,20240124,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240206,5400,0.00,20240206,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N 20250206,140447,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240124,0.00,5400,20240124,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240206,5400,0.00,20240206,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N diff --git a/047920/price/prices-20250201.csv b/047920/price/prices-20250201.csv index 2b3004cc1b07..f77cdc7edaa8 100644 --- a/047920/price/prices-20250201.csv +++ b/047920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25200,250,2,1.00,5179771450,207828,73.19,24700,25400,24350,32400,17500,24950,24923.30,0.93,0,139,26616,25782,25266,24432,23916,25525,24175,159,7450,500,17460,50,1,31814994,8017,-39.25,8.67,12,0.65,-642.00,2908.00,42050,20240321,-40.07,13600,20240125,85.29,27550,-8.53,20250115,22750,10.77,20250115,42050,-40.07,20240321,15150,66.34,20240520,0.00,N,047920,500,159 억,,296681,N,N,1337,N,00,N +20250207,150456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25100,150,2,0.60,4749136100,190711,67.17,24700,25400,24350,32400,17500,24950,24902.27,0.93,0,5935,26616,25782,25266,24432,23916,25525,24175,159,7450,500,17460,50,1,31814994,7986,-39.10,8.63,12,0.60,-642.00,2908.00,42050,20240321,-40.31,13600,20240125,84.56,27550,-8.89,20250115,22750,10.33,20250115,42050,-40.31,20240321,15150,65.68,20240520,0.00,N,047920,500,159 억,,296681,N,N,1125,N,00,N +20250207,140454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24900,-50,5,-0.20,4041487450,162515,57.24,24700,25400,24350,32400,17500,24950,24868.40,0.93,0,2492,26616,25782,25266,24432,23916,25525,24175,159,7450,500,17460,50,1,31814994,7922,-38.79,8.56,12,0.51,-642.00,2908.00,42050,20240321,-40.78,13600,20240125,83.09,27550,-9.62,20250115,22750,9.45,20250115,42050,-40.78,20240321,15150,64.36,20240520,0.00,N,047920,500,159 억,,296681,N,N,1125,N,00,N +20250207,130454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24700,-250,5,-1.00,3550270150,142825,50.30,24700,25400,24350,32400,17500,24950,24857.48,0.93,0,4456,26616,25782,25266,24432,23916,25525,24175,159,7450,500,17460,50,1,31814994,7858,-38.47,8.49,12,0.45,-642.00,2908.00,42050,20240321,-41.26,13600,20240125,81.62,27550,-10.34,20250115,22750,8.57,20250115,42050,-41.26,20240321,15150,63.04,20240520,0.00,N,047920,500,159 억,,296681,N,N,1125,N,00,N +20250207,120454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24650,-300,5,-1.20,3327953950,133805,47.12,24700,25400,24350,32400,17500,24950,24871.67,0.93,0,3362,26616,25782,25266,24432,23916,25525,24175,159,7450,500,17460,50,1,31814994,7842,-38.40,8.48,12,0.42,-642.00,2908.00,42050,20240321,-41.38,13600,20240125,81.25,27550,-10.53,20250115,22750,8.35,20250115,42050,-41.38,20240321,15150,62.71,20240520,0.00,N,047920,500,159 억,,296681,N,N,1125,N,00,N +20250207,110453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24800,-150,5,-0.60,2967609000,119194,41.98,24700,25400,24350,32400,17500,24950,24897.30,0.93,0,2424,26616,25782,25266,24432,23916,25525,24175,159,7450,500,17460,50,1,31814994,7890,-38.63,8.53,12,0.37,-642.00,2908.00,42050,20240321,-41.02,13600,20240125,82.35,27550,-9.98,20250115,22750,9.01,20250115,42050,-41.02,20240321,15150,63.70,20240520,0.00,N,047920,500,159 억,,296681,N,N,1125,N,00,N +20250207,100453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24850,-100,5,-0.40,1782330900,71116,25.05,24700,25400,24700,32400,17500,24950,25062.31,0.93,0,-587,26616,25782,25266,24432,23916,25525,24175,159,7450,500,17460,50,1,31814994,7906,-38.71,8.55,12,0.22,-642.00,2908.00,42050,20240321,-40.90,13600,20240125,82.72,27550,-9.80,20250115,22750,9.23,20250115,42050,-40.90,20240321,15150,64.03,20240520,0.00,N,047920,500,159 억,,296681,N,N,1125,N,00,N +20250207,090456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25250,300,2,1.20,295088700,11794,4.15,24700,25250,24700,32400,17500,24950,25020.25,0.93,0,5230,26616,25782,25266,24432,23916,25525,24175,159,7450,500,17460,50,1,31814994,8033,-39.33,8.68,12,0.04,-642.00,2908.00,42050,20240321,-39.95,13600,20240125,85.66,27550,-8.35,20250115,22750,10.99,20250115,42050,-39.95,20240321,15150,66.67,20240520,0.00,N,047920,500,159 억,,296681,N,N,1125,N,00,N 20250206,160444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24950,-850,5,-3.29,6978172100,276776,169.89,26100,26100,24750,33500,18100,25800,25214.53,1.02,0,-28699,26466,26132,25866,25532,25266,26000,25400,159,7700,500,18060,50,1,31814994,7938,-38.86,8.58,12,0.87,-642.00,2908.00,42050,20240321,-40.67,13570,20240124,83.86,27550,-9.44,20250115,22750,9.67,20250115,42050,-40.67,20240321,15150,64.69,20240520,0.00,N,047920,500,159 억,,324837,N,N,1125,N,00,N 20250206,150444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25050,-750,5,-2.91,6396354200,253399,155.54,26100,26100,24750,33500,18100,25800,25242.22,1.02,0,-28801,26466,26132,25866,25532,25266,26000,25400,159,7700,500,18060,50,1,31814994,7970,-39.02,8.61,12,0.80,-642.00,2908.00,42050,20240321,-40.43,13570,20240124,84.60,27550,-9.07,20250115,22750,10.11,20250115,42050,-40.43,20240321,15150,65.35,20240520,0.00,N,047920,500,159 억,,324837,N,N,804,N,00,N 20250206,140447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24950,-850,5,-3.29,5574680050,220428,135.30,26100,26100,24850,33500,18100,25800,25290.25,1.02,0,-27184,26466,26132,25866,25532,25266,26000,25400,159,7700,500,18060,50,1,31814994,7938,-38.86,8.58,12,0.69,-642.00,2908.00,42050,20240321,-40.67,13570,20240124,83.86,27550,-9.44,20250115,22750,9.67,20250115,42050,-40.67,20240321,15150,64.69,20240520,0.00,N,047920,500,159 억,,324837,N,N,804,N,00,N diff --git a/048410/price/prices-20250201.csv b/048410/price/prices-20250201.csv index 9e4a0ee54a95..00dcd0af2102 100644 --- a/048410/price/prices-20250201.csv +++ b/048410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160455,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,12380,-200,5,-1.59,2926287760,236026,64.49,12820,12820,12100,16350,8810,12580,12398.13,9.23,0,-81364,13133,12856,12503,12226,11873,12680,12050,199,3770,500,9560,10,1,39821608,4930,-33.92,10.89,12,0.59,-365.00,1137.00,24689,20240130,-49.86,11920,20241206,3.86,16450,-24.74,20250108,12100,2.31,20250207,24150,-48.74,20240322,12100,2.31,20250207,0.52,N,048410,500,199 억,,3673605,N,N,2676,N,00,N +20250207,150456,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,12340,-240,5,-1.91,2755970490,222206,60.72,12820,12820,12100,16350,8810,12580,12402.69,9.23,0,-79814,13133,12856,12503,12226,11873,12680,12050,199,3770,500,9560,10,1,39821608,4914,-33.81,10.85,12,0.56,-365.00,1137.00,24689,20240130,-50.02,11920,20241206,3.52,16450,-24.98,20250108,12100,1.98,20250207,24150,-48.90,20240322,12100,1.98,20250207,0.52,N,048410,500,199 억,,3673605,N,N,1581,N,00,N +20250207,140454,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,12250,-330,5,-2.62,2331275660,187478,51.23,12820,12820,12100,16350,8810,12580,12434.85,9.23,0,-62083,13133,12856,12503,12226,11873,12680,12050,199,3770,500,9560,10,1,39821608,4878,-33.56,10.77,12,0.47,-365.00,1137.00,24689,20240130,-50.38,11920,20241206,2.77,16450,-25.53,20250108,12100,1.24,20250207,24150,-49.28,20240322,12100,1.24,20250207,0.52,N,048410,500,199 억,,3673605,N,N,1581,N,00,N +20250207,130454,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,12250,-330,5,-2.62,2138891190,171770,46.94,12820,12820,12100,16350,8810,12580,12451.99,9.23,0,-54829,13133,12856,12503,12226,11873,12680,12050,199,3770,500,9560,10,1,39821608,4878,-33.56,10.77,12,0.43,-365.00,1137.00,24689,20240130,-50.38,11920,20241206,2.77,16450,-25.53,20250108,12100,1.24,20250207,24150,-49.28,20240322,12100,1.24,20250207,0.52,N,048410,500,199 억,,3673605,N,N,1581,N,00,N +20250207,120454,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,12260,-320,5,-2.54,1970068330,158004,43.18,12820,12820,12100,16350,8810,12580,12468.40,9.23,0,-49444,13133,12856,12503,12226,11873,12680,12050,199,3770,500,9560,10,1,39821608,4882,-33.59,10.78,12,0.40,-365.00,1137.00,24689,20240130,-50.34,11920,20241206,2.85,16450,-25.47,20250108,12100,1.32,20250207,24150,-49.23,20240322,12100,1.32,20250207,0.52,N,048410,500,199 억,,3673605,N,N,1581,N,00,N +20250207,110453,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12350,-230,5,-1.83,1380524020,109961,30.05,12820,12820,12350,16350,8810,12580,12554.65,9.23,0,-38183,13133,12856,12503,12226,11873,12680,12050,199,3770,500,9560,10,1,39821608,4918,-33.84,10.86,12,0.28,-365.00,1137.00,24689,20240130,-49.98,11920,20241206,3.61,16450,-24.92,20250108,12150,1.65,20250206,24150,-48.86,20240322,12150,1.65,20250206,0.52,N,048410,500,199 억,,3673605,N,N,1581,N,00,N +20250207,100454,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12490,-90,5,-0.72,955725620,75792,20.71,12820,12820,12440,16350,8810,12580,12609.89,9.23,0,-28457,13133,12856,12503,12226,11873,12680,12050,199,3770,500,9560,10,1,39821608,4974,-34.22,10.99,12,0.19,-365.00,1137.00,24689,20240130,-49.41,11920,20241206,4.78,16450,-24.07,20250108,12150,2.80,20250206,24150,-48.28,20240322,12150,2.80,20250206,0.52,N,048410,500,199 억,,3673605,N,N,1581,N,00,N +20250207,090457,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12630,50,2,0.40,263345000,20771,5.68,12820,12820,12560,16350,8810,12580,12678.97,9.23,0,-10864,13133,12856,12503,12226,11873,12680,12050,199,3770,500,9560,10,1,39821608,5029,-34.60,11.11,12,0.05,-365.00,1137.00,24689,20240130,-48.84,11920,20241206,5.96,16450,-23.22,20250108,12150,3.95,20250206,24150,-47.70,20240322,12150,3.95,20250206,0.52,N,048410,500,199 억,,3673605,N,N,1581,N,00,N 20250206,160444,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,12580,130,2,1.04,4502209180,364102,109.08,12600,12780,12150,16180,8720,12450,12365.04,9.13,0,-3164,13156,12802,12626,12272,12096,12715,12185,199,3730,500,9460,10,1,39821608,5010,-34.47,11.06,12,0.91,-365.00,1137.00,24689,20240130,-49.05,11920,20241206,5.54,16450,-23.53,20250108,12150,3.54,20250206,24150,-47.91,20240322,12150,3.54,20250206,0.55,N,048410,500,199 억,,3635564,N,N,1581,N,00,N 20250206,150444,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,12570,120,2,0.96,4290661010,347282,104.04,12600,12780,12150,16180,8720,12450,12354.98,9.13,0,-2339,13156,12802,12626,12272,12096,12715,12185,199,3730,500,9460,10,1,39821608,5006,-34.44,11.06,12,0.87,-365.00,1137.00,24689,20240130,-49.09,11920,20241206,5.45,16450,-23.59,20250108,12150,3.46,20250206,24150,-47.95,20240322,12150,3.46,20250206,0.55,N,048410,500,199 억,,3635564,N,N,1350,N,00,N 20250206,140447,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,12230,-220,5,-1.77,3476356740,282102,84.52,12600,12780,12150,16180,8720,12450,12323.05,9.13,0,-16137,13156,12802,12626,12272,12096,12715,12185,199,3730,500,9460,10,1,39821608,4870,-33.51,10.76,12,0.71,-365.00,1137.00,24689,20240130,-50.46,11920,20241206,2.60,16450,-25.65,20250108,12150,0.66,20250206,24150,-49.36,20240322,12150,0.66,20250206,0.55,N,048410,500,199 억,,3635564,N,N,1350,N,00,N diff --git a/048430/price/prices-20250201.csv b/048430/price/prices-20250201.csv index d015b73a8a38..9f3b0298d344 100644 --- a/048430/price/prices-20250201.csv +++ b/048430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,-150,5,-1.82,266495630,32766,99.38,8280,8280,8080,10690,5770,8230,8133.30,1.22,0,940,8490,8360,8280,8150,8070,8320,8110,58,2460,500,5430,10,1,11520000,931,5.39,0.69,12,0.28,1499.00,11641.00,11600,20240328,-30.34,6050,20240806,33.55,8840,-8.60,20250121,7610,6.18,20250102,11600,-30.34,20240328,6050,33.55,20240806,3.49,N,048430,500,57 억,,140068,N,N,0,N,00,N +20250207,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,-130,5,-1.58,240417160,29542,89.60,8280,8280,8090,10690,5770,8230,8138.15,1.22,0,1259,8490,8360,8280,8150,8070,8320,8110,58,2460,500,5430,10,1,11520000,933,5.40,0.70,12,0.26,1499.00,11641.00,11600,20240328,-30.17,6050,20240806,33.88,8840,-8.37,20250121,7610,6.44,20250102,11600,-30.17,20240328,6050,33.88,20240806,3.49,N,048430,500,57 억,,140068,N,N,0,N,00,N +20250207,140454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8140,-90,5,-1.09,224201320,27542,83.53,8280,8280,8090,10690,5770,8230,8140.34,1.22,0,1275,8490,8360,8280,8150,8070,8320,8110,58,2460,500,5430,10,1,11520000,938,5.43,0.70,12,0.24,1499.00,11641.00,11600,20240328,-29.83,6050,20240806,34.55,8840,-7.92,20250121,7610,6.96,20250102,11600,-29.83,20240328,6050,34.55,20240806,3.49,N,048430,500,57 억,,140068,N,N,0,N,00,N +20250207,130454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8130,-100,5,-1.22,215011780,26412,80.11,8280,8280,8090,10690,5770,8230,8140.69,1.22,0,1015,8490,8360,8280,8150,8070,8320,8110,58,2460,500,5430,10,1,11520000,937,5.42,0.70,12,0.23,1499.00,11641.00,11600,20240328,-29.91,6050,20240806,34.38,8840,-8.03,20250121,7610,6.83,20250102,11600,-29.91,20240328,6050,34.38,20240806,3.49,N,048430,500,57 억,,140068,N,N,0,N,00,N +20250207,120454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8130,-100,5,-1.22,185336810,22755,69.02,8280,8280,8090,10690,5770,8230,8144.88,1.22,0,1309,8490,8360,8280,8150,8070,8320,8110,58,2460,500,5430,10,1,11520000,937,5.42,0.70,12,0.20,1499.00,11641.00,11600,20240328,-29.91,6050,20240806,34.38,8840,-8.03,20250121,7610,6.83,20250102,11600,-29.91,20240328,6050,34.38,20240806,3.49,N,048430,500,57 억,,140068,N,N,0,N,00,N +20250207,110453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,-80,5,-0.97,85346910,10433,31.64,8280,8280,8140,10690,5770,8230,8180.48,1.22,0,284,8490,8360,8280,8150,8070,8320,8110,58,2460,500,5430,10,1,11520000,939,5.44,0.70,12,0.09,1499.00,11641.00,11600,20240328,-29.74,6050,20240806,34.71,8840,-7.81,20250121,7610,7.10,20250102,11600,-29.74,20240328,6050,34.71,20240806,3.49,N,048430,500,57 억,,140068,N,N,0,N,00,N +20250207,100454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8190,-40,5,-0.49,62793950,7665,23.25,8280,8280,8140,10690,5770,8230,8192.30,1.22,0,1088,8490,8360,8280,8150,8070,8320,8110,58,2460,500,5430,10,1,11520000,943,5.46,0.70,12,0.07,1499.00,11641.00,11600,20240328,-29.40,6050,20240806,35.37,8840,-7.35,20250121,7610,7.62,20250102,11600,-29.40,20240328,6050,35.37,20240806,3.49,N,048430,500,57 억,,140068,N,N,0,N,00,N +20250207,090457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8210,-20,5,-0.24,17204360,2095,6.35,8280,8280,8210,10690,5770,8230,8212.11,1.22,0,111,8490,8360,8280,8150,8070,8320,8110,58,2460,500,5430,10,1,11520000,946,5.48,0.71,12,0.02,1499.00,11641.00,11600,20240328,-29.22,6050,20240806,35.70,8840,-7.13,20250121,7610,7.88,20250102,11600,-29.22,20240328,6050,35.70,20240806,3.49,N,048430,500,57 억,,140068,N,N,0,N,00,N 20250206,160444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8230,-80,5,-0.96,273055100,32930,111.14,8400,8410,8200,10800,5820,8310,8292.31,1.28,0,-7575,8423,8366,8273,8216,8123,8385,8235,58,2490,500,5480,10,1,11520000,948,5.49,0.71,12,0.29,1499.00,11641.00,11600,20240328,-29.05,6050,20240806,36.03,8840,-6.90,20250121,7610,8.15,20250102,11600,-29.05,20240328,6050,36.03,20240806,3.55,N,048430,500,57 억,,147095,N,N,0,N,00,N 20250206,150445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8270,-40,5,-0.48,261690510,31549,106.48,8400,8410,8200,10800,5820,8310,8294.73,1.28,0,-7382,8423,8366,8273,8216,8123,8385,8235,58,2490,500,5480,10,1,11520000,953,5.52,0.71,12,0.27,1499.00,11641.00,11600,20240328,-28.71,6050,20240806,36.69,8840,-6.45,20250121,7610,8.67,20250102,11600,-28.71,20240328,6050,36.69,20240806,3.55,N,048430,500,57 억,,147095,N,N,0,N,00,N 20250206,140448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8270,-40,5,-0.48,242449780,29213,98.60,8400,8410,8200,10800,5820,8310,8299.38,1.28,0,-6601,8423,8366,8273,8216,8123,8385,8235,58,2490,500,5480,10,1,11520000,953,5.52,0.71,12,0.25,1499.00,11641.00,11600,20240328,-28.71,6050,20240806,36.69,8840,-6.45,20250121,7610,8.67,20250102,11600,-28.71,20240328,6050,36.69,20240806,3.55,N,048430,500,57 억,,147095,N,N,0,N,00,N diff --git a/048470/price/prices-20250201.csv b/048470/price/prices-20250201.csv index 86ba1079f45b..e1f750a96b9e 100644 --- a/048470/price/prices-20250201.csv +++ b/048470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3245,-130,5,-3.85,134224155,40663,244.97,3340,3415,3245,4385,2365,3375,3300.89,1.17,0,-1502,3505,3440,3385,3320,3265,3412,3292,50,1010,500,2160,5,1,10000000,325,-14.82,0.45,12,0.41,-219.00,7243.00,5980,20240604,-45.74,3000,20241209,8.17,3450,-5.94,20250124,3115,4.17,20250102,5980,-45.74,20240604,3000,8.17,20241209,1.50,N,048470,500,50 억,,117054,N,N,0,N,00,N +20250207,150457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3295,-80,5,-2.37,113245350,34234,206.24,3340,3415,3260,4385,2365,3375,3307.98,1.17,0,-530,3505,3440,3385,3320,3265,3412,3292,50,1010,500,2160,5,1,10000000,330,-15.05,0.45,12,0.34,-219.00,7243.00,5980,20240604,-44.90,3000,20241209,9.83,3450,-4.49,20250124,3115,5.78,20250102,5980,-44.90,20240604,3000,9.83,20241209,1.50,N,048470,500,50 억,,117054,N,N,0,N,00,N +20250207,140455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3290,-85,5,-2.52,57670805,17557,105.77,3340,3345,3260,4385,2365,3375,3284.78,1.17,0,-296,3505,3440,3385,3320,3265,3412,3292,50,1010,500,2160,5,1,10000000,329,-15.02,0.45,12,0.18,-219.00,7243.00,5980,20240604,-44.98,3000,20241209,9.67,3450,-4.64,20250124,3115,5.62,20250102,5980,-44.98,20240604,3000,9.67,20241209,1.50,N,048470,500,50 억,,117054,N,N,0,N,00,N +20250207,130455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3300,-75,5,-2.22,48177180,14656,88.29,3340,3345,3260,4385,2365,3375,3287.20,1.17,0,-576,3505,3440,3385,3320,3265,3412,3292,50,1010,500,2160,5,1,10000000,330,-15.07,0.46,12,0.15,-219.00,7243.00,5980,20240604,-44.82,3000,20241209,10.00,3450,-4.35,20250124,3115,5.94,20250102,5980,-44.82,20240604,3000,10.00,20241209,1.50,N,048470,500,50 억,,117054,N,N,0,N,00,N +20250207,120455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3270,-105,5,-3.11,39167190,11913,71.77,3340,3345,3260,4385,2365,3375,3287.77,1.17,0,-86,3505,3440,3385,3320,3265,3412,3292,50,1010,500,2160,5,1,10000000,327,-14.93,0.45,12,0.12,-219.00,7243.00,5980,20240604,-45.32,3000,20241209,9.00,3450,-5.22,20250124,3115,4.98,20250102,5980,-45.32,20240604,3000,9.00,20241209,1.50,N,048470,500,50 억,,117054,N,N,0,N,00,N +20250207,110454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3260,-115,5,-3.41,33582045,10203,61.47,3340,3345,3260,4385,2365,3375,3291.39,1.17,0,112,3505,3440,3385,3320,3265,3412,3292,50,1010,500,2160,5,1,10000000,326,-14.89,0.45,12,0.10,-219.00,7243.00,5980,20240604,-45.48,3000,20241209,8.67,3450,-5.51,20250124,3115,4.65,20250102,5980,-45.48,20240604,3000,8.67,20241209,1.50,N,048470,500,50 억,,117054,N,N,0,N,00,N +20250207,100454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3280,-95,5,-2.81,24255285,7352,44.29,3340,3345,3270,4385,2365,3375,3299.14,1.17,0,375,3505,3440,3385,3320,3265,3412,3292,50,1010,500,2160,5,1,10000000,328,-14.98,0.45,12,0.07,-219.00,7243.00,5980,20240604,-45.15,3000,20241209,9.33,3450,-4.93,20250124,3115,5.30,20250102,5980,-45.15,20240604,3000,9.33,20241209,1.50,N,048470,500,50 억,,117054,N,N,0,N,00,N +20250207,090457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3345,-30,5,-0.89,6419750,1925,11.60,3340,3345,3280,4385,2365,3375,3334.94,1.17,0,-135,3505,3440,3385,3320,3265,3412,3292,50,1010,500,2160,5,1,10000000,335,-15.27,0.46,12,0.02,-219.00,7243.00,5980,20240604,-44.06,3000,20241209,11.50,3450,-3.04,20250124,3115,7.38,20250102,5980,-44.06,20240604,3000,11.50,20241209,1.50,N,048470,500,50 억,,117054,N,N,0,N,00,N 20250206,160444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3375,-20,5,-0.59,45727285,13545,101.32,3395,3450,3330,4410,2380,3395,3375.95,1.16,0,805,3478,3436,3403,3361,3328,3432,3357,50,1015,500,2170,5,1,10000000,338,-15.41,0.47,12,0.14,-219.00,7243.00,5980,20240604,-43.56,3000,20241209,12.50,3450,0.00,20250124,3115,8.35,20250102,5980,-43.56,20240604,3000,12.50,20241209,1.51,N,048470,500,50 억,,116249,N,N,0,N,00,N 20250206,150445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3380,-15,5,-0.44,40330770,11946,89.36,3395,3450,3330,4410,2380,3395,3376.09,1.16,0,912,3478,3436,3403,3361,3328,3432,3357,50,1015,500,2170,5,1,10000000,338,-15.43,0.47,12,0.12,-219.00,7243.00,5980,20240604,-43.48,3000,20241209,12.67,3450,0.00,20250124,3115,8.51,20250102,5980,-43.48,20240604,3000,12.67,20241209,1.51,N,048470,500,50 억,,116249,N,N,0,N,00,N 20250206,140448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3385,-10,5,-0.29,37239385,11031,82.52,3395,3450,3330,4410,2380,3395,3375.88,1.16,0,931,3478,3436,3403,3361,3328,3432,3357,50,1015,500,2170,5,1,10000000,339,-15.46,0.47,12,0.11,-219.00,7243.00,5980,20240604,-43.39,3000,20241209,12.83,3450,0.00,20250124,3115,8.67,20250102,5980,-43.39,20240604,3000,12.83,20241209,1.51,N,048470,500,50 억,,116249,N,N,0,N,00,N diff --git a/048530/price/prices-20250201.csv b/048530/price/prices-20250201.csv index da5e80cdcc6e..3cf5188b0234 100644 --- a/048530/price/prices-20250201.csv +++ b/048530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160455,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5600,-20,5,-0.36,173842990,31092,30.30,5620,5670,5550,7300,3940,5620,5591.09,3.87,0,-3864,5806,5712,5606,5512,5406,5660,5460,171,1680,500,4040,10,1,34150762,1912,-19.72,1.78,12,0.09,-284.00,3154.00,8590,20240125,-34.81,4460,20241209,25.56,6060,-7.59,20250114,5460,2.56,20250121,8220,-31.87,20240320,4460,25.56,20241209,2.96,N,048530,500,170 억,,1321834,N,N,1,N,00,N +20250207,150457,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5580,-40,5,-0.71,169272910,30275,29.50,5620,5670,5550,7300,3940,5620,5591.18,3.87,0,-3869,5806,5712,5606,5512,5406,5660,5460,171,1680,500,4040,10,1,34150762,1906,-19.65,1.77,12,0.09,-284.00,3154.00,8590,20240125,-35.04,4460,20241209,25.11,6060,-7.92,20250114,5460,2.20,20250121,8220,-32.12,20240320,4460,25.11,20241209,2.96,N,048530,500,170 억,,1321834,N,N,1,N,00,N +20250207,140455,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5610,-10,5,-0.18,137741830,24623,24.00,5620,5670,5550,7300,3940,5620,5594.03,3.87,0,-2502,5806,5712,5606,5512,5406,5660,5460,171,1680,500,4040,10,1,34150762,1916,-19.75,1.78,12,0.07,-284.00,3154.00,8590,20240125,-34.69,4460,20241209,25.78,6060,-7.43,20250114,5460,2.75,20250121,8220,-31.75,20240320,4460,25.78,20241209,2.96,N,048530,500,170 억,,1321834,N,N,1,N,00,N +20250207,130455,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5600,-20,5,-0.36,134208340,23993,23.38,5620,5670,5550,7300,3940,5620,5593.65,3.87,0,-2498,5806,5712,5606,5512,5406,5660,5460,171,1680,500,4040,10,1,34150762,1912,-19.72,1.78,12,0.07,-284.00,3154.00,8590,20240125,-34.81,4460,20241209,25.56,6060,-7.59,20250114,5460,2.56,20250121,8220,-31.87,20240320,4460,25.56,20241209,2.96,N,048530,500,170 억,,1321834,N,N,1,N,00,N +20250207,120455,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5580,-40,5,-0.71,116698620,20851,20.32,5620,5670,5550,7300,3940,5620,5596.79,3.87,0,-2829,5806,5712,5606,5512,5406,5660,5460,171,1680,500,4040,10,1,34150762,1906,-19.65,1.77,12,0.06,-284.00,3154.00,8590,20240125,-35.04,4460,20241209,25.11,6060,-7.92,20250114,5460,2.20,20250121,8220,-32.12,20240320,4460,25.11,20241209,2.96,N,048530,500,170 억,,1321834,N,N,1,N,00,N +20250207,110454,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5580,-40,5,-0.71,94339900,16831,16.40,5620,5670,5580,7300,3940,5620,5605.13,3.87,0,-2111,5806,5712,5606,5512,5406,5660,5460,171,1680,500,4040,10,1,34150762,1906,-19.65,1.77,12,0.05,-284.00,3154.00,8590,20240125,-35.04,4460,20241209,25.11,6060,-7.92,20250114,5460,2.20,20250121,8220,-32.12,20240320,4460,25.11,20241209,2.96,N,048530,500,170 억,,1321834,N,N,1,N,00,N +20250207,100454,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5630,10,2,0.18,69878940,12463,12.15,5620,5670,5600,7300,3940,5620,5606.91,3.87,0,783,5806,5712,5606,5512,5406,5660,5460,171,1680,500,4040,10,1,34150762,1923,-19.82,1.79,12,0.04,-284.00,3154.00,8590,20240125,-34.46,4460,20241209,26.23,6060,-7.10,20250114,5460,3.11,20250121,8220,-31.51,20240320,4460,26.23,20241209,2.96,N,048530,500,170 억,,1321834,N,N,1,N,00,N +20250207,090457,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5670,50,2,0.89,202360,36,0.04,5620,5670,5610,7300,3940,5620,5621.11,3.87,0,-35,5806,5712,5606,5512,5406,5660,5460,171,1680,500,4040,10,1,34150762,1936,-19.96,1.80,12,0.00,-284.00,3154.00,8590,20240125,-33.99,4460,20241209,27.13,6060,-6.44,20250114,5460,3.85,20250121,8220,-31.02,20240320,4460,27.13,20241209,2.96,N,048530,500,170 억,,1321834,N,N,1,N,00,N 20250206,160444,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5620,-20,5,-0.35,573921140,102582,310.35,5640,5700,5500,7330,3950,5640,5593.69,3.80,0,140,5733,5686,5643,5596,5553,5665,5575,171,1690,500,4060,10,1,34150762,1919,-19.79,1.78,12,0.30,-284.00,3154.00,8590,20240125,-34.58,4460,20241209,26.01,6060,-7.26,20250114,5460,2.93,20250121,8220,-31.63,20240320,4460,26.01,20241209,2.98,N,048530,500,170 억,,1296572,N,N,1,N,00,N 20250206,150445,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5620,-20,5,-0.35,513152090,91751,277.58,5640,5700,5500,7330,3950,5640,5592.88,3.80,0,3305,5733,5686,5643,5596,5553,5665,5575,171,1690,500,4060,10,1,34150762,1919,-19.79,1.78,12,0.27,-284.00,3154.00,8590,20240125,-34.58,4460,20241209,26.01,6060,-7.26,20250114,5460,2.93,20250121,8220,-31.63,20240320,4460,26.01,20241209,2.98,N,048530,500,170 억,,1296572,N,N,0,N,00,N 20250206,140448,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5590,-50,5,-0.89,378901040,67775,205.04,5640,5700,5500,7330,3950,5640,5590.57,3.80,0,2632,5733,5686,5643,5596,5553,5665,5575,171,1690,500,4060,10,1,34150762,1909,-19.68,1.77,12,0.20,-284.00,3154.00,8590,20240125,-34.92,4460,20241209,25.34,6060,-7.76,20250114,5460,2.38,20250121,8220,-32.00,20240320,4460,25.34,20241209,2.98,N,048530,500,170 억,,1296572,N,N,0,N,00,N diff --git a/048550/price/prices-20250201.csv b/048550/price/prices-20250201.csv index dd3ffcc5165d..ef2ef78d0fdb 100644 --- a/048550/price/prices-20250201.csv +++ b/048550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160456,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1416,11,2,0.78,179962727,128595,91.50,1405,1419,1385,1826,984,1405,1399.45,1.96,0,-7982,1421,1412,1402,1393,1383,1417,1398,484,421,500,1030,1,1,96714620,1369,-13.88,1.38,12,0.13,-102.00,1025.00,2400,20240510,-41.00,1339,20241210,5.75,1528,-7.33,20250113,1341,5.59,20250203,2400,-41.00,20240510,1339,5.75,20241210,2.13,N,048550,500,483 억,,1890952,N,N,394,N,00,N +20250207,150457,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1404,-1,5,-0.07,141431107,101255,72.05,1405,1419,1385,1826,984,1405,1396.78,1.96,0,-530,1421,1412,1402,1393,1383,1417,1398,484,421,500,1030,1,1,96714620,1358,-13.76,1.37,12,0.10,-102.00,1025.00,2400,20240510,-41.50,1339,20241210,4.85,1528,-8.12,20250113,1341,4.70,20250203,2400,-41.50,20240510,1339,4.85,20241210,2.13,N,048550,500,483 억,,1890952,N,N,0,N,00,N +20250207,140455,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1405,0,3,0.00,130189864,93232,66.34,1405,1419,1385,1826,984,1405,1396.41,1.96,0,-205,1421,1412,1402,1393,1383,1417,1398,484,421,500,1030,1,1,96714620,1359,-13.77,1.37,12,0.10,-102.00,1025.00,2400,20240510,-41.46,1339,20241210,4.93,1528,-8.05,20250113,1341,4.77,20250203,2400,-41.46,20240510,1339,4.93,20241210,2.13,N,048550,500,483 억,,1890952,N,N,0,N,00,N +20250207,130455,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1395,-10,5,-0.71,114968266,82345,58.59,1405,1419,1385,1826,984,1405,1396.18,1.96,0,4113,1421,1412,1402,1393,1383,1417,1398,484,421,500,1030,1,1,96714620,1349,-13.68,1.36,12,0.09,-102.00,1025.00,2400,20240510,-41.88,1339,20241210,4.18,1528,-8.70,20250113,1341,4.03,20250203,2400,-41.88,20240510,1339,4.18,20241210,2.13,N,048550,500,483 억,,1890952,N,N,0,N,00,N +20250207,120455,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1393,-12,5,-0.85,104968482,75187,53.50,1405,1419,1385,1826,984,1405,1396.10,1.96,0,5589,1421,1412,1402,1393,1383,1417,1398,484,421,500,1030,1,1,96714620,1347,-13.66,1.36,12,0.08,-102.00,1025.00,2400,20240510,-41.96,1339,20241210,4.03,1528,-8.84,20250113,1341,3.88,20250203,2400,-41.96,20240510,1339,4.03,20241210,2.13,N,048550,500,483 억,,1890952,N,N,0,N,00,N +20250207,110454,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1404,-1,5,-0.07,86256286,61771,43.95,1405,1419,1385,1826,984,1405,1396.39,1.96,0,1662,1421,1412,1402,1393,1383,1417,1398,484,421,500,1030,1,1,96714620,1358,-13.76,1.37,12,0.06,-102.00,1025.00,2400,20240510,-41.50,1339,20241210,4.85,1528,-8.12,20250113,1341,4.70,20250203,2400,-41.50,20240510,1339,4.85,20241210,2.13,N,048550,500,483 억,,1890952,N,N,0,N,00,N +20250207,100454,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1402,-3,5,-0.21,51201667,36656,26.08,1405,1419,1385,1826,984,1405,1396.82,1.96,0,4844,1421,1412,1402,1393,1383,1417,1398,484,421,500,1030,1,1,96714620,1356,-13.75,1.37,12,0.04,-102.00,1025.00,2400,20240510,-41.58,1339,20241210,4.71,1528,-8.25,20250113,1341,4.55,20250203,2400,-41.58,20240510,1339,4.71,20241210,2.13,N,048550,500,483 억,,1890952,N,N,0,N,00,N +20250207,090458,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1387,-18,5,-1.28,12439617,8929,6.35,1405,1405,1385,1826,984,1405,1393.17,1.96,0,507,1421,1412,1402,1393,1383,1417,1398,484,421,500,1030,1,1,96714620,1341,-13.60,1.35,12,0.01,-102.00,1025.00,2400,20240510,-42.21,1339,20241210,3.58,1528,-9.23,20250113,1341,3.43,20250203,2400,-42.21,20240510,1339,3.58,20241210,2.13,N,048550,500,483 억,,1890952,N,N,0,N,00,N 20250206,160445,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1405,5,2,0.36,196746118,140527,163.03,1403,1411,1392,1820,980,1400,1400.06,1.98,0,-25621,1439,1419,1387,1367,1335,1429,1377,484,420,500,1030,1,1,96714620,1359,-13.77,1.37,12,0.15,-102.00,1025.00,2400,20240510,-41.46,1339,20241210,4.93,1528,-8.05,20250113,1341,4.77,20250203,2400,-41.46,20240510,1339,4.93,20241210,2.14,N,048550,500,483 억,,1916899,N,N,0,N,00,N 20250206,150445,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1396,-4,5,-0.29,171101804,122261,141.84,1403,1411,1392,1820,980,1400,1399.48,1.98,0,-22205,1439,1419,1387,1367,1335,1429,1377,484,420,500,1030,1,1,96714620,1350,-13.69,1.36,12,0.13,-102.00,1025.00,2400,20240510,-41.83,1339,20241210,4.26,1528,-8.64,20250113,1341,4.10,20250203,2400,-41.83,20240510,1339,4.26,20241210,2.14,N,048550,500,483 억,,1916899,N,N,0,N,00,N 20250206,140448,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1397,-3,5,-0.21,133532394,95429,110.71,1403,1411,1392,1820,980,1400,1399.29,1.98,0,-22298,1439,1419,1387,1367,1335,1429,1377,484,420,500,1030,1,1,96714620,1351,-13.70,1.36,12,0.10,-102.00,1025.00,2400,20240510,-41.79,1339,20241210,4.33,1528,-8.57,20250113,1341,4.18,20250203,2400,-41.79,20240510,1339,4.33,20241210,2.14,N,048550,500,483 억,,1916899,N,N,0,N,00,N diff --git a/048770/price/prices-20250201.csv b/048770/price/prices-20250201.csv index 6e33ac5d0f87..9b6188a683fd 100644 --- a/048770/price/prices-20250201.csv +++ b/048770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160456,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2500,-30,5,-1.19,133299880,53374,102.89,2530,2600,2455,3285,1775,2530,2497.46,0.48,0,-9391,2640,2585,2555,2500,2470,2570,2485,78,755,500,1560,5,1,15697991,392,-5.48,0.88,12,0.34,-456.00,2849.00,5170,20240131,-51.64,1623,20241210,54.04,2780,-10.07,20250110,1990,25.63,20250102,4250,-41.18,20240319,1623,54.04,20241210,0.87,N,048770,500,78 억,,75522,N,N,0,N,00,N +20250207,150458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2495,-35,5,-1.38,110758020,44270,85.34,2530,2600,2455,3285,1775,2530,2501.88,0.48,0,-7774,2640,2585,2555,2500,2470,2570,2485,78,755,500,1560,5,1,15697991,392,-5.47,0.88,12,0.28,-456.00,2849.00,5170,20240131,-51.74,1623,20241210,53.73,2780,-10.25,20250110,1990,25.38,20250102,4250,-41.29,20240319,1623,53.73,20241210,0.87,N,048770,500,78 억,,75522,N,N,0,N,00,N +20250207,140455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2500,-30,5,-1.19,101035725,40370,77.82,2530,2600,2455,3285,1775,2530,2502.74,0.48,0,-6023,2640,2585,2555,2500,2470,2570,2485,78,755,500,1560,5,1,15697991,392,-5.48,0.88,12,0.26,-456.00,2849.00,5170,20240131,-51.64,1623,20241210,54.04,2780,-10.07,20250110,1990,25.63,20250102,4250,-41.18,20240319,1623,54.04,20241210,0.87,N,048770,500,78 억,,75522,N,N,0,N,00,N +20250207,130455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2505,-25,5,-0.99,82434060,32877,63.38,2530,2600,2455,3285,1775,2530,2507.35,0.48,0,-5591,2640,2585,2555,2500,2470,2570,2485,78,755,500,1560,5,1,15697991,393,-5.49,0.88,12,0.21,-456.00,2849.00,5170,20240131,-51.55,1623,20241210,54.34,2780,-9.89,20250110,1990,25.88,20250102,4250,-41.06,20240319,1623,54.34,20241210,0.87,N,048770,500,78 억,,75522,N,N,0,N,00,N +20250207,120455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2485,-45,5,-1.78,60689630,24100,46.46,2530,2600,2470,3285,1775,2530,2518.24,0.48,0,-4057,2640,2585,2555,2500,2470,2570,2485,78,755,500,1560,5,1,15697991,390,-5.45,0.87,12,0.15,-456.00,2849.00,5170,20240131,-51.93,1623,20241210,53.11,2780,-10.61,20250110,1990,24.87,20250102,4250,-41.53,20240319,1623,53.11,20241210,0.87,N,048770,500,78 억,,75522,N,N,0,N,00,N +20250207,110454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2500,-30,5,-1.19,52643205,20865,40.22,2530,2600,2470,3285,1775,2530,2523.04,0.48,0,-4138,2640,2585,2555,2500,2470,2570,2485,78,755,500,1560,5,1,15697991,392,-5.48,0.88,12,0.13,-456.00,2849.00,5170,20240131,-51.64,1623,20241210,54.04,2780,-10.07,20250110,1990,25.63,20250102,4250,-41.18,20240319,1623,54.04,20241210,0.87,N,048770,500,78 억,,75522,N,N,0,N,00,N +20250207,100455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2540,10,2,0.40,27723730,10922,21.05,2530,2600,2470,3285,1775,2530,2538.34,0.48,0,-3912,2640,2585,2555,2500,2470,2570,2485,78,755,500,1560,5,1,15697991,399,-5.57,0.89,12,0.07,-456.00,2849.00,5170,20240131,-50.87,1623,20241210,56.50,2780,-8.63,20250110,1990,27.64,20250102,4250,-40.24,20240319,1623,56.50,20241210,0.87,N,048770,500,78 억,,75522,N,N,0,N,00,N +20250207,090458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2500,-30,5,-1.19,1493795,595,1.15,2530,2530,2500,3285,1775,2530,2510.58,0.48,0,-23,2640,2585,2555,2500,2470,2570,2485,78,755,500,1560,5,1,15697991,392,-5.48,0.88,12,0.00,-456.00,2849.00,5170,20240131,-51.64,1623,20241210,54.04,2780,-10.07,20250110,1990,25.63,20250102,4250,-41.18,20240319,1623,54.04,20241210,0.87,N,048770,500,78 억,,75522,N,N,0,N,00,N 20250206,160445,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2530,-85,5,-3.25,132472785,51818,23.56,2590,2610,2525,3395,1835,2615,2556.53,0.56,0,-7214,2815,2715,2595,2495,2375,2765,2545,78,780,500,1620,5,1,15697991,397,-5.55,0.89,12,0.33,-456.00,2849.00,5170,20240131,-51.06,1623,20241210,55.88,2780,-8.99,20250110,1990,27.14,20250102,4250,-40.47,20240319,1623,55.88,20241210,0.87,N,048770,500,78 억,,87744,N,N,0,N,00,N 20250206,150446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2530,-85,5,-3.25,124347825,48607,22.10,2590,2610,2525,3395,1835,2615,2558.23,0.56,0,-6719,2815,2715,2595,2495,2375,2765,2545,78,780,500,1620,5,1,15697991,397,-5.55,0.89,12,0.31,-456.00,2849.00,5170,20240131,-51.06,1623,20241210,55.88,2780,-8.99,20250110,1990,27.14,20250102,4250,-40.47,20240319,1623,55.88,20241210,0.87,N,048770,500,78 억,,87744,N,N,0,N,00,N 20250206,140449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2535,-80,5,-3.06,108664215,42408,19.28,2590,2610,2530,3395,1835,2615,2562.35,0.56,0,-5895,2815,2715,2595,2495,2375,2765,2545,78,780,500,1620,5,1,15697991,398,-5.56,0.89,12,0.27,-456.00,2849.00,5170,20240131,-50.97,1623,20241210,56.19,2780,-8.81,20250110,1990,27.39,20250102,4250,-40.35,20240319,1623,56.19,20241210,0.87,N,048770,500,78 억,,87744,N,N,0,N,00,N diff --git a/048830/price/prices-20250201.csv b/048830/price/prices-20250201.csv index 058fbcebca72..4cf5cba0ed3e 100644 --- a/048830/price/prices-20250201.csv +++ b/048830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1112,24,2,2.21,26889886,24599,1117.63,1088,1115,1081,1414,762,1088,1093.12,35.70,0,-49,1093,1090,1087,1084,1081,1092,1086,94,326,500,760,1,1,18723923,208,12.22,0.47,12,0.13,91.00,2377.00,1820,20240125,-38.90,951,20241209,16.93,1130,-1.59,20250107,1050,5.90,20250131,1797,-38.12,20240229,951,16.93,20241209,0.00,N,048830,500,93 억,,6685375,N,N,0,N,00,N +20250207,150458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1114,26,2,2.39,26361753,24124,1096.05,1088,1115,1081,1414,762,1088,1092.76,35.70,0,-48,1093,1090,1087,1084,1081,1092,1086,94,326,500,760,1,1,18723923,209,12.24,0.47,12,0.13,91.00,2377.00,1820,20240125,-38.79,951,20241209,17.14,1130,-1.42,20250107,1050,6.10,20250131,1797,-38.01,20240229,951,17.14,20241209,0.00,N,048830,500,93 억,,6685375,N,N,0,N,00,N +20250207,140456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1096,8,2,0.74,18624450,17098,776.83,1088,1096,1081,1414,762,1088,1089.28,35.70,0,0,1093,1090,1087,1084,1081,1092,1086,94,326,500,760,1,1,18723923,205,12.04,0.46,12,0.09,91.00,2377.00,1820,20240125,-39.78,951,20241209,15.25,1130,-3.01,20250107,1050,4.38,20250131,1797,-39.01,20240229,951,15.25,20241209,0.00,N,048830,500,93 억,,6685375,N,N,0,N,00,N +20250207,130456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1082,-6,5,-0.55,13155757,12093,549.43,1088,1095,1081,1414,762,1088,1087.88,35.70,0,0,1093,1090,1087,1084,1081,1092,1086,94,326,500,760,1,1,18723923,203,11.89,0.46,12,0.06,91.00,2377.00,1820,20240125,-40.55,951,20241209,13.77,1130,-4.25,20250107,1050,3.05,20250131,1797,-39.79,20240229,951,13.77,20241209,0.00,N,048830,500,93 억,,6685375,N,N,0,N,00,N +20250207,120456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1089,1,2,0.09,11969814,10997,499.64,1088,1095,1081,1414,762,1088,1088.46,35.70,0,0,1093,1090,1087,1084,1081,1092,1086,94,326,500,760,1,1,18723923,204,11.97,0.46,12,0.06,91.00,2377.00,1820,20240125,-40.16,951,20241209,14.51,1130,-3.63,20250107,1050,3.71,20250131,1797,-39.40,20240229,951,14.51,20241209,0.00,N,048830,500,93 억,,6685375,N,N,0,N,00,N +20250207,110455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1089,1,2,0.09,11968725,10996,499.59,1088,1095,1081,1414,762,1088,1088.46,35.70,0,0,1093,1090,1087,1084,1081,1092,1086,94,326,500,760,1,1,18723923,204,11.97,0.46,12,0.06,91.00,2377.00,1820,20240125,-40.16,951,20241209,14.51,1130,-3.63,20250107,1050,3.71,20250131,1797,-39.40,20240229,951,14.51,20241209,0.00,N,048830,500,93 억,,6685375,N,N,0,N,00,N +20250207,100455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1090,2,2,0.18,9485882,8705,395.50,1088,1095,1088,1414,762,1088,1089.70,35.70,0,0,1093,1090,1087,1084,1081,1092,1086,94,326,500,760,1,1,18723923,204,11.98,0.46,12,0.05,91.00,2377.00,1820,20240125,-40.11,951,20241209,14.62,1130,-3.54,20250107,1050,3.81,20250131,1797,-39.34,20240229,951,14.62,20241209,0.00,N,048830,500,93 억,,6685375,N,N,0,N,00,N +20250207,090458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1095,7,2,0.64,518983,477,21.67,1088,1095,1088,1414,762,1088,1088.01,35.70,0,0,1093,1090,1087,1084,1081,1092,1086,94,326,500,760,1,1,18723923,205,12.03,0.46,12,0.00,91.00,2377.00,1820,20240125,-39.84,951,20241209,15.14,1130,-3.10,20250107,1050,4.29,20250131,1797,-39.07,20240229,951,15.14,20241209,0.00,N,048830,500,93 억,,6685375,N,N,0,N,00,N 20250206,160445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1088,4,2,0.37,2394103,2199,89.35,1084,1090,1084,1409,759,1084,1088.72,35.70,0,0,1102,1092,1085,1075,1068,1098,1081,94,325,500,750,1,1,18723923,204,11.96,0.46,12,0.01,91.00,2377.00,1856,20240124,-41.38,951,20241209,14.41,1130,-3.72,20250107,1050,3.62,20250131,1797,-39.45,20240229,951,14.41,20241209,0.00,N,048830,500,93 억,,6685375,N,N,0,N,00,N 20250206,150446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1088,4,2,0.37,2329911,2140,86.96,1084,1090,1084,1409,759,1084,1088.74,35.70,0,0,1102,1092,1085,1075,1068,1098,1081,94,325,500,750,1,1,18723923,204,11.96,0.46,12,0.01,91.00,2377.00,1856,20240124,-41.38,951,20241209,14.41,1130,-3.72,20250107,1050,3.62,20250131,1797,-39.45,20240229,951,14.41,20241209,0.00,N,048830,500,93 억,,6685375,N,N,0,N,00,N 20250206,140449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1090,6,2,0.55,2270071,2085,84.72,1084,1090,1084,1409,759,1084,1088.76,35.70,0,0,1102,1092,1085,1075,1068,1098,1081,94,325,500,750,1,1,18723923,204,11.98,0.46,12,0.01,91.00,2377.00,1856,20240124,-41.27,951,20241209,14.62,1130,-3.54,20250107,1050,3.81,20250131,1797,-39.34,20240229,951,14.62,20241209,0.00,N,048830,500,93 억,,6685375,N,N,0,N,00,N diff --git a/048870/price/prices-20250201.csv b/048870/price/prices-20250201.csv index ad418f96d21c..9274385be0fb 100644 --- a/048870/price/prices-20250201.csv +++ b/048870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160456,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2925,-10,5,-0.34,439826965,151414,27.35,2930,2940,2885,3815,2055,2935,2904.78,13.94,0,-23954,3028,2981,2943,2896,2858,3005,2920,414,880,500,2170,5,1,82708344,2419,104.46,1.36,12,0.18,28.00,2153.00,3870,20240320,-24.42,2100,20240805,39.29,2990,-2.17,20250206,2575,13.59,20250113,3870,-24.42,20240320,2100,39.29,20240805,3.43,N,048870,500,413 억,,11531167,N,N,0,N,00,N +20250207,150458,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2900,-35,5,-1.19,395283725,136127,24.59,2930,2940,2885,3815,2055,2935,2903.76,13.94,0,-19893,3028,2981,2943,2896,2858,3005,2920,414,880,500,2170,5,1,82708344,2399,103.57,1.35,12,0.16,28.00,2153.00,3870,20240320,-25.06,2100,20240805,38.10,2990,-3.01,20250206,2575,12.62,20250113,3870,-25.06,20240320,2100,38.10,20240805,3.43,N,048870,500,413 억,,11531167,N,N,0,N,00,N +20250207,140456,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2900,-35,5,-1.19,348738970,120067,21.69,2930,2940,2885,3815,2055,2935,2904.51,13.94,0,-15515,3028,2981,2943,2896,2858,3005,2920,414,880,500,2170,5,1,82708344,2399,103.57,1.35,12,0.15,28.00,2153.00,3870,20240320,-25.06,2100,20240805,38.10,2990,-3.01,20250206,2575,12.62,20250113,3870,-25.06,20240320,2100,38.10,20240805,3.43,N,048870,500,413 억,,11531167,N,N,0,N,00,N +20250207,130456,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2900,-35,5,-1.19,329707950,113500,20.50,2930,2940,2885,3815,2055,2935,2904.89,13.94,0,-12610,3028,2981,2943,2896,2858,3005,2920,414,880,500,2170,5,1,82708344,2399,103.57,1.35,12,0.14,28.00,2153.00,3870,20240320,-25.06,2100,20240805,38.10,2990,-3.01,20250206,2575,12.62,20250113,3870,-25.06,20240320,2100,38.10,20240805,3.43,N,048870,500,413 억,,11531167,N,N,0,N,00,N +20250207,120456,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2890,-45,5,-1.53,258187285,88753,16.03,2930,2940,2885,3815,2055,2935,2909.02,13.94,0,-21711,3028,2981,2943,2896,2858,3005,2920,414,880,500,2170,5,1,82708344,2390,103.21,1.34,12,0.11,28.00,2153.00,3870,20240320,-25.32,2100,20240805,37.62,2990,-3.34,20250206,2575,12.23,20250113,3870,-25.32,20240320,2100,37.62,20240805,3.43,N,048870,500,413 억,,11531167,N,N,0,N,00,N +20250207,110455,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2900,-35,5,-1.19,216155990,74259,13.41,2930,2940,2885,3815,2055,2935,2910.81,13.94,0,-16722,3028,2981,2943,2896,2858,3005,2920,414,880,500,2170,5,1,82708344,2399,103.57,1.35,12,0.09,28.00,2153.00,3870,20240320,-25.06,2100,20240805,38.10,2990,-3.01,20250206,2575,12.62,20250113,3870,-25.06,20240320,2100,38.10,20240805,3.43,N,048870,500,413 억,,11531167,N,N,0,N,00,N +20250207,100455,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2910,-25,5,-0.85,107161105,36694,6.63,2930,2940,2905,3815,2055,2935,2920.36,13.94,0,-14827,3028,2981,2943,2896,2858,3005,2920,414,880,500,2170,5,1,82708344,2407,103.93,1.35,12,0.04,28.00,2153.00,3870,20240320,-24.81,2100,20240805,38.57,2990,-2.68,20250206,2575,13.01,20250113,3870,-24.81,20240320,2100,38.57,20240805,3.43,N,048870,500,413 억,,11531167,N,N,0,N,00,N +20250207,090458,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2930,-5,5,-0.17,11139315,3808,0.69,2930,2930,2905,3815,2055,2935,2924.98,13.94,0,-706,3028,2981,2943,2896,2858,3005,2920,414,880,500,2170,5,1,82708344,2423,104.64,1.36,12,0.00,28.00,2153.00,3870,20240320,-24.29,2100,20240805,39.52,2990,-2.01,20250206,2575,13.79,20250113,3870,-24.29,20240320,2100,39.52,20240805,3.43,N,048870,500,413 억,,11531167,N,N,0,N,00,N 20250206,160446,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2935,50,2,1.73,1581259165,535297,319.14,2910,2990,2905,3750,2020,2885,2954.32,13.96,0,-11713,2921,2902,2866,2847,2811,2912,2857,414,865,500,2130,5,1,82708344,2427,104.82,1.36,12,0.65,28.00,2153.00,3870,20240320,-24.16,2100,20240805,39.76,2990,-1.84,20250206,2575,13.98,20250113,3870,-24.16,20240320,2100,39.76,20240805,3.42,N,048870,500,413 억,,11542763,N,N,0,N,00,N 20250206,150446,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2940,55,2,1.91,1508784045,510598,304.41,2910,2990,2905,3750,2020,2885,2954.94,13.96,0,-7502,2921,2902,2866,2847,2811,2912,2857,414,865,500,2130,5,1,82708344,2432,105.00,1.37,12,0.62,28.00,2153.00,3870,20240320,-24.03,2100,20240805,40.00,2990,-1.67,20250206,2575,14.17,20250113,3870,-24.03,20240320,2100,40.00,20240805,3.42,N,048870,500,413 억,,11542763,N,N,0,N,00,N 20250206,140449,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2960,75,2,2.60,1430659885,483953,288.53,2910,2990,2905,3750,2020,2885,2956.20,13.96,0,-4488,2921,2902,2866,2847,2811,2912,2857,414,865,500,2130,5,1,82708344,2448,105.71,1.37,12,0.59,28.00,2153.00,3870,20240320,-23.51,2100,20240805,40.95,2990,-1.00,20250206,2575,14.95,20250113,3870,-23.51,20240320,2100,40.95,20240805,3.42,N,048870,500,413 억,,11542763,N,N,0,N,00,N diff --git a/048910/price/prices-20250201.csv b/048910/price/prices-20250201.csv index fcc85bd06138..72f9787bb752 100644 --- a/048910/price/prices-20250201.csv +++ b/048910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8890,10,2,0.11,493627710,54899,153.23,8890,9110,8860,11540,6220,8880,8991.99,1.34,0,11407,9106,8992,8896,8782,8686,8945,8735,63,2660,500,6390,10,1,12578946,1118,18.00,1.07,12,0.44,494.00,8314.00,13150,20240129,-32.40,6900,20241210,28.84,9430,-5.73,20250117,7580,17.28,20250102,12070,-26.35,20240220,6900,28.84,20241210,3.38,N,048910,500,63 억,,168708,N,N,0,N,00,N +20250207,150458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8950,70,2,0.79,467208620,51928,144.93,8890,9110,8860,11540,6220,8880,8997.24,1.34,0,13212,9106,8992,8896,8782,8686,8945,8735,63,2660,500,6390,10,1,12578946,1126,18.12,1.08,12,0.41,494.00,8314.00,13150,20240129,-31.94,6900,20241210,29.71,9430,-5.09,20250117,7580,18.07,20250102,12070,-25.85,20240220,6900,29.71,20241210,3.38,N,048910,500,63 억,,168708,N,N,0,N,00,N +20250207,140456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8960,80,2,0.90,421026920,46752,130.49,8890,9110,8860,11540,6220,8880,9005.54,1.34,0,13684,9106,8992,8896,8782,8686,8945,8735,63,2660,500,6390,10,1,12578946,1127,18.14,1.08,12,0.37,494.00,8314.00,13150,20240129,-31.86,6900,20241210,29.86,9430,-4.98,20250117,7580,18.21,20250102,12070,-25.77,20240220,6900,29.86,20241210,3.38,N,048910,500,63 억,,168708,N,N,0,N,00,N +20250207,130456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9040,160,2,1.80,282287180,31320,87.42,8890,9110,8860,11540,6220,8880,9013.00,1.34,0,7427,9106,8992,8896,8782,8686,8945,8735,63,2660,500,6390,10,1,12578946,1137,18.30,1.09,12,0.25,494.00,8314.00,13150,20240129,-31.25,6900,20241210,31.01,9430,-4.14,20250117,7580,19.26,20250102,12070,-25.10,20240220,6900,31.01,20241210,3.38,N,048910,500,63 억,,168708,N,N,0,N,00,N +20250207,120456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9060,180,2,2.03,255626940,28370,79.18,8890,9110,8860,11540,6220,8880,9010.47,1.34,0,8128,9106,8992,8896,8782,8686,8945,8735,63,2660,500,6390,10,1,12578946,1140,18.34,1.09,12,0.23,494.00,8314.00,13150,20240129,-31.10,6900,20241210,31.30,9430,-3.92,20250117,7580,19.53,20250102,12070,-24.94,20240220,6900,31.30,20241210,3.38,N,048910,500,63 억,,168708,N,N,0,N,00,N +20250207,110455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8970,90,2,1.01,149225730,16600,46.33,8890,9040,8860,11540,6220,8880,8989.50,1.34,0,2942,9106,8992,8896,8782,8686,8945,8735,63,2660,500,6390,10,1,12578946,1128,18.16,1.08,12,0.13,494.00,8314.00,13150,20240129,-31.79,6900,20241210,30.00,9430,-4.88,20250117,7580,18.34,20250102,12070,-25.68,20240220,6900,30.00,20241210,3.38,N,048910,500,63 억,,168708,N,N,0,N,00,N +20250207,100455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8990,110,2,1.24,108010440,12027,33.57,8890,9040,8860,11540,6220,8880,8980.66,1.34,0,5361,9106,8992,8896,8782,8686,8945,8735,63,2660,500,6390,10,1,12578946,1131,18.20,1.08,12,0.10,494.00,8314.00,13150,20240129,-31.63,6900,20241210,30.29,9430,-4.67,20250117,7580,18.60,20250102,12070,-25.52,20240220,6900,30.29,20241210,3.38,N,048910,500,63 억,,168708,N,N,0,N,00,N +20250207,090459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8960,80,2,0.90,14105390,1586,4.43,8890,8970,8860,11540,6220,8880,8893.69,1.34,0,-370,9106,8992,8896,8782,8686,8945,8735,63,2660,500,6390,10,1,12578946,1127,18.14,1.08,12,0.01,494.00,8314.00,13150,20240129,-31.86,6900,20241210,29.86,9430,-4.98,20250117,7580,18.21,20250102,12070,-25.77,20240220,6900,29.86,20241210,3.38,N,048910,500,63 억,,168708,N,N,0,N,00,N 20250206,160446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8880,-60,5,-0.67,318544500,35823,94.85,8940,9010,8800,11620,6260,8940,8892.25,1.39,0,-5850,9166,9052,8866,8752,8566,9110,8810,63,2680,500,6430,10,1,12578946,1117,17.98,1.07,12,0.28,494.00,8314.00,14370,20240124,-38.20,6900,20241210,28.70,9430,-5.83,20250117,7580,17.15,20250102,12070,-26.43,20240220,6900,28.70,20241210,3.37,N,048910,500,63 억,,174288,N,N,0,N,00,N 20250206,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8880,-60,5,-0.67,294158120,33079,87.58,8940,9010,8800,11620,6260,8940,8892.59,1.39,0,-6774,9166,9052,8866,8752,8566,9110,8810,63,2680,500,6430,10,1,12578946,1117,17.98,1.07,12,0.26,494.00,8314.00,14370,20240124,-38.20,6900,20241210,28.70,9430,-5.83,20250117,7580,17.15,20250102,12070,-26.43,20240220,6900,28.70,20241210,3.37,N,048910,500,63 억,,174288,N,N,0,N,00,N 20250206,140449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8880,-60,5,-0.67,242118100,27198,72.01,8940,9010,8800,11620,6260,8940,8902.06,1.39,0,-9256,9166,9052,8866,8752,8566,9110,8810,63,2680,500,6430,10,1,12578946,1117,17.98,1.07,12,0.22,494.00,8314.00,14370,20240124,-38.20,6900,20241210,28.70,9430,-5.83,20250117,7580,17.15,20250102,12070,-26.43,20240220,6900,28.70,20241210,3.37,N,048910,500,63 억,,174288,N,N,0,N,00,N diff --git a/049070/price/prices-20250201.csv b/049070/price/prices-20250201.csv index 1620737695fd..387a416af55e 100644 --- a/049070/price/prices-20250201.csv +++ b/049070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160457,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21750,550,2,2.59,13853592300,641321,193.04,21450,22300,20800,27550,14850,21200,21601.24,5.73,0,-39274,22266,21732,21216,20682,20166,21475,20425,86,6350,500,15260,50,1,17200000,3741,13.53,0.57,12,3.73,1608.00,38283.00,34400,20240312,-36.77,15170,20241209,43.38,22700,-4.19,20250124,17550,23.93,20250102,34400,-36.77,20240312,15170,43.38,20241209,4.97,N,049070,500,86 억,,985527,N,N,569,N,00,N +20250207,150459,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21750,550,2,2.59,12657803000,586534,176.55,21450,22300,20800,27550,14850,21200,21580.94,5.73,0,-42524,22266,21732,21216,20682,20166,21475,20425,86,6350,500,15260,50,1,17200000,3741,13.53,0.57,12,3.41,1608.00,38283.00,34400,20240312,-36.77,15170,20241209,43.38,22700,-4.19,20250124,17550,23.93,20250102,34400,-36.77,20240312,15170,43.38,20241209,4.97,N,049070,500,86 억,,985527,N,N,329,N,00,N +20250207,140456,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21550,350,2,1.65,11226850000,520591,156.70,21450,22300,20800,27550,14850,21200,21565.87,5.73,0,-41601,22266,21732,21216,20682,20166,21475,20425,86,6350,500,15260,50,1,17200000,3707,13.40,0.56,12,3.03,1608.00,38283.00,34400,20240312,-37.35,15170,20241209,42.06,22700,-5.07,20250124,17550,22.79,20250102,34400,-37.35,20240312,15170,42.06,20241209,4.97,N,049070,500,86 억,,985527,N,N,329,N,00,N +20250207,130457,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20900,-300,5,-1.42,4516050800,213347,64.22,21450,21600,20800,27550,14850,21200,21167.57,5.73,0,-27280,22266,21732,21216,20682,20166,21475,20425,86,6350,500,15260,50,1,17200000,3595,13.00,0.55,12,1.24,1608.00,38283.00,34400,20240312,-39.24,15170,20241209,37.77,22700,-7.93,20250124,17550,19.09,20250102,34400,-39.24,20240312,15170,37.77,20241209,4.97,N,049070,500,86 억,,985527,N,N,329,N,00,N +20250207,120456,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21050,-150,5,-0.71,4021207550,189758,57.12,21450,21600,20800,27550,14850,21200,21191.22,5.73,0,-16055,22266,21732,21216,20682,20166,21475,20425,86,6350,500,15260,50,1,17200000,3621,13.09,0.55,12,1.10,1608.00,38283.00,34400,20240312,-38.81,15170,20241209,38.76,22700,-7.27,20250124,17550,19.94,20250102,34400,-38.81,20240312,15170,38.76,20241209,4.97,N,049070,500,86 억,,985527,N,N,329,N,00,N +20250207,110455,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21150,-50,5,-0.24,3636824050,171518,51.63,21450,21600,20800,27550,14850,21200,21203.75,5.73,0,-12405,22266,21732,21216,20682,20166,21475,20425,86,6350,500,15260,50,1,17200000,3638,13.15,0.55,12,1.00,1608.00,38283.00,34400,20240312,-38.52,15170,20241209,39.42,22700,-6.83,20250124,17550,20.51,20250102,34400,-38.52,20240312,15170,39.42,20241209,4.97,N,049070,500,86 억,,985527,N,N,329,N,00,N +20250207,100455,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21100,-100,5,-0.47,3025106400,142504,42.89,21450,21600,20800,27550,14850,21200,21228.30,5.73,0,-6721,22266,21732,21216,20682,20166,21475,20425,86,6350,500,15260,50,1,17200000,3629,13.12,0.55,12,0.83,1608.00,38283.00,34400,20240312,-38.66,15170,20241209,39.09,22700,-7.05,20250124,17550,20.23,20250102,34400,-38.66,20240312,15170,39.09,20241209,4.97,N,049070,500,86 억,,985527,N,N,329,N,00,N +20250207,090459,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21100,-100,5,-0.47,265790450,12503,3.76,21450,21450,21050,27550,14850,21200,21260.06,5.73,0,-1508,22266,21732,21216,20682,20166,21475,20425,86,6350,500,15260,50,1,17200000,3629,13.12,0.55,12,0.07,1608.00,38283.00,34400,20240312,-38.66,15170,20241209,39.09,22700,-7.05,20250124,17550,20.23,20250102,34400,-38.66,20240312,15170,39.09,20241209,4.97,N,049070,500,86 억,,985527,N,N,329,N,00,N 20250206,160446,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21200,-300,5,-1.40,6953370050,328177,38.52,21750,21750,20700,27950,15050,21500,21187.68,5.98,0,-49314,22866,22182,21266,20582,19666,22525,20925,86,6450,500,15480,50,1,17200000,3646,13.18,0.55,12,1.91,1608.00,38283.00,34400,20240312,-38.37,15170,20241209,39.75,22700,-6.61,20250124,17550,20.80,20250102,34400,-38.37,20240312,15170,39.75,20241209,4.93,N,049070,500,86 억,,1028262,N,N,329,N,00,N 20250206,150447,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21150,-350,5,-1.63,6530735950,308204,36.18,21750,21750,20700,27950,15050,21500,21189.48,5.98,0,-48835,22866,22182,21266,20582,19666,22525,20925,86,6450,500,15480,50,1,17200000,3638,13.15,0.55,12,1.79,1608.00,38283.00,34400,20240312,-38.52,15170,20241209,39.42,22700,-6.83,20250124,17550,20.51,20250102,34400,-38.52,20240312,15170,39.42,20241209,4.93,N,049070,500,86 억,,1028262,N,N,103,N,00,N 20250206,140450,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21000,-500,5,-2.33,5252750200,248073,29.12,21750,21750,20700,27950,15050,21500,21173.98,5.98,0,-35880,22866,22182,21266,20582,19666,22525,20925,86,6450,500,15480,50,1,17200000,3612,13.06,0.55,12,1.44,1608.00,38283.00,34400,20240312,-38.95,15170,20241209,38.43,22700,-7.49,20250124,17550,19.66,20250102,34400,-38.95,20240312,15170,38.43,20241209,4.93,N,049070,500,86 억,,1028262,N,N,103,N,00,N diff --git a/049080/price/prices-20250201.csv b/049080/price/prices-20250201.csv index c2669162a9a0..e6f3b22b8a13 100644 --- a/049080/price/prices-20250201.csv +++ b/049080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,539,-10,5,-1.82,115381545,215364,20.60,549,550,522,713,385,549,535.75,0.70,0,11375,612,580,551,519,490,596,535,424,164,500,320,1,1,84883347,458,-4.08,0.83,12,0.25,-132.00,651.00,1455,20240226,-62.96,476,20241209,13.24,595,-9.41,20250117,511,5.48,20250203,1455,-62.96,20240226,476,13.24,20241209,1.59,N,049080,500,424 억,,590743,N,N,148,N,00,N +20250207,150459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,545,-4,5,-0.73,112427977,209891,20.07,549,550,522,713,385,549,535.65,0.70,0,11905,612,580,551,519,490,596,535,424,164,500,320,1,1,84883347,463,-4.13,0.84,12,0.25,-132.00,651.00,1455,20240226,-62.54,476,20241209,14.50,595,-8.40,20250117,511,6.65,20250203,1455,-62.54,20240226,476,14.50,20241209,1.59,N,049080,500,424 억,,590743,N,N,58,N,00,N +20250207,140456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,538,-11,5,-2.00,103736112,193766,18.53,549,550,522,713,385,549,535.36,0.70,0,12143,612,580,551,519,490,596,535,424,164,500,320,1,1,84883347,457,-4.08,0.83,12,0.23,-132.00,651.00,1455,20240226,-63.02,476,20241209,13.03,595,-9.58,20250117,511,5.28,20250203,1455,-63.02,20240226,476,13.03,20241209,1.59,N,049080,500,424 억,,590743,N,N,58,N,00,N +20250207,130457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,536,-13,5,-2.37,97863675,182786,17.48,549,550,522,713,385,549,535.40,0.70,0,12699,612,580,551,519,490,596,535,424,164,500,320,1,1,84883347,455,-4.06,0.82,12,0.22,-132.00,651.00,1455,20240226,-63.16,476,20241209,12.61,595,-9.92,20250117,511,4.89,20250203,1455,-63.16,20240226,476,12.61,20241209,1.59,N,049080,500,424 억,,590743,N,N,58,N,00,N +20250207,120457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,530,-19,5,-3.46,93398851,174427,16.68,549,550,522,713,385,549,535.46,0.70,0,11871,612,580,551,519,490,596,535,424,164,500,320,1,1,84883347,450,-4.02,0.81,12,0.21,-132.00,651.00,1455,20240226,-63.57,476,20241209,11.34,595,-10.92,20250117,511,3.72,20250203,1455,-63.57,20240226,476,11.34,20241209,1.59,N,049080,500,424 억,,590743,N,N,58,N,00,N +20250207,110455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,530,-19,5,-3.46,89251472,166630,15.94,549,550,522,713,385,549,535.62,0.70,0,11821,612,580,551,519,490,596,535,424,164,500,320,1,1,84883347,450,-4.02,0.81,12,0.20,-132.00,651.00,1455,20240226,-63.57,476,20241209,11.34,595,-10.92,20250117,511,3.72,20250203,1455,-63.57,20240226,476,11.34,20241209,1.59,N,049080,500,424 억,,590743,N,N,58,N,00,N +20250207,100456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,543,-6,5,-1.09,37528396,68929,6.59,549,550,536,713,385,549,544.45,0.70,0,-8888,612,580,551,519,490,596,535,424,164,500,320,1,1,84883347,461,-4.11,0.83,12,0.08,-132.00,651.00,1455,20240226,-62.68,476,20241209,14.08,595,-8.74,20250117,511,6.26,20250203,1455,-62.68,20240226,476,14.08,20241209,1.59,N,049080,500,424 억,,590743,N,N,58,N,00,N +20250207,090459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,546,-3,5,-0.55,11724654,21393,2.05,549,550,538,713,385,549,548.06,0.70,0,-10136,612,580,551,519,490,596,535,424,164,500,320,1,1,84883347,463,-4.14,0.84,12,0.03,-132.00,651.00,1455,20240226,-62.47,476,20241209,14.71,595,-8.24,20250117,511,6.85,20250203,1455,-62.47,20240226,476,14.71,20241209,1.59,N,049080,500,424 억,,590743,N,N,58,N,00,N 20250206,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,549,27,2,5.17,574296585,1044161,362.19,530,583,522,678,366,522,550.01,0.74,0,-36964,562,541,529,508,496,552,519,424,156,500,310,1,1,84883347,466,-4.16,0.84,12,1.23,-132.00,651.00,1455,20240226,-62.27,476,20241209,15.34,595,-7.73,20250117,511,7.44,20250203,1455,-62.27,20240226,476,15.34,20241209,1.58,N,049080,500,424 억,,627707,N,N,58,N,00,N 20250206,150447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,540,18,2,3.45,544921975,989738,343.31,530,583,522,678,366,522,550.57,0.74,0,-31718,562,541,529,508,496,552,519,424,156,500,310,1,1,84883347,458,-4.09,0.83,12,1.17,-132.00,651.00,1455,20240226,-62.89,476,20241209,13.45,595,-9.24,20250117,511,5.68,20250203,1455,-62.89,20240226,476,13.45,20241209,1.58,N,049080,500,424 억,,627707,N,N,7,N,00,N 20250206,140450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,558,36,2,6.90,390258633,704790,244.47,530,583,522,678,366,522,553.72,0.74,0,-46019,562,541,529,508,496,552,519,424,156,500,310,1,1,84883347,474,-4.23,0.86,12,0.83,-132.00,651.00,1455,20240226,-61.65,476,20241209,17.23,595,-6.22,20250117,511,9.20,20250203,1455,-61.65,20240226,476,17.23,20241209,1.58,N,049080,500,424 억,,627707,N,N,7,N,00,N diff --git a/049120/price/prices-20250201.csv b/049120/price/prices-20250201.csv index 3bb10e04deac..38d8116274d2 100644 --- a/049120/price/prices-20250201.csv +++ b/049120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1005,-5,5,-0.50,1806370,1794,12.10,1047,1047,1004,1313,707,1010,1006.92,0.00,0,-10,1055,1032,1018,995,981,1025,988,260,303,500,700,1,1,52012744,523,-3.20,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.25,953,20241209,5.46,1121,-10.35,20250110,989,1.62,20250203,1682,-40.25,20240319,953,5.46,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N +20250207,150459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1011,1,2,0.10,1752100,1740,11.74,1047,1047,1004,1313,707,1010,1006.95,0.00,0,24,1055,1032,1018,995,981,1025,988,260,303,500,700,1,1,52012744,526,-3.22,1.19,12,0.00,-314.00,850.00,1682,20240319,-39.89,953,20241209,6.09,1121,-9.81,20250110,989,2.22,20250203,1682,-39.89,20240319,953,6.09,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N +20250207,140457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1005,-5,5,-0.50,1426401,1416,9.55,1047,1047,1004,1313,707,1010,1007.35,0.00,0,24,1055,1032,1018,995,981,1025,988,260,303,500,700,1,1,52012744,523,-3.20,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.25,953,20241209,5.46,1121,-10.35,20250110,989,1.62,20250203,1682,-40.25,20240319,953,5.46,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N +20250207,130457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1005,-5,5,-0.50,576171,570,3.84,1047,1047,1004,1313,707,1010,1010.83,0.00,0,24,1055,1032,1018,995,981,1025,988,260,303,500,700,1,1,52012744,523,-3.20,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.25,953,20241209,5.46,1121,-10.35,20250110,989,1.62,20250203,1682,-40.25,20240319,953,5.46,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N +20250207,120457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1011,1,2,0.10,126944,123,0.83,1047,1047,1006,1313,707,1010,1032.07,0.00,0,-10,1055,1032,1018,995,981,1025,988,260,303,500,700,1,1,52012744,526,-3.22,1.19,12,0.00,-314.00,850.00,1682,20240319,-39.89,953,20241209,6.09,1121,-9.81,20250110,989,2.22,20250203,1682,-39.89,20240319,953,6.09,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N +20250207,110456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1013,3,2,0.30,122904,119,0.80,1047,1047,1006,1313,707,1010,1032.81,0.00,0,-10,1055,1032,1018,995,981,1025,988,260,303,500,700,1,1,52012744,527,-3.23,1.19,12,0.00,-314.00,850.00,1682,20240319,-39.77,953,20241209,6.30,1121,-9.63,20250110,989,2.43,20250203,1682,-39.77,20240319,953,6.30,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N +20250207,100456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1024,14,2,1.39,110685,107,0.72,1047,1047,1024,1313,707,1010,1034.44,0.00,0,-9,1055,1032,1018,995,981,1025,988,260,303,500,700,1,1,52012744,533,-3.26,1.20,12,0.00,-314.00,850.00,1682,20240319,-39.12,953,20241209,7.45,1121,-8.65,20250110,989,3.54,20250203,1682,-39.12,20240319,953,7.45,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N +20250207,090459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1047,37,2,3.66,1047,1,0.01,1047,1047,1047,1313,707,1010,1047.00,0.00,0,-1,1055,1032,1018,995,981,1025,988,260,303,500,700,1,1,52012744,545,-3.33,1.23,12,0.00,-314.00,850.00,1682,20240319,-37.75,953,20241209,9.86,1121,-6.60,20250110,989,5.86,20250203,1682,-37.75,20240319,953,9.86,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N 20250206,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1010,2,2,0.20,14951546,14826,73.71,1041,1041,1004,1310,706,1008,1008.47,0.00,0,338,1047,1027,1008,988,969,1018,979,260,302,500,700,1,1,52012744,525,-3.22,1.19,12,0.03,-314.00,850.00,1682,20240319,-39.95,953,20241209,5.98,1121,-9.90,20250110,989,2.12,20250203,1682,-39.95,20240319,953,5.98,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N 20250206,150447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1011,3,2,0.30,12108396,12011,59.72,1041,1041,1004,1310,706,1008,1008.11,0.00,0,555,1047,1027,1008,988,969,1018,979,260,302,500,700,1,1,52012744,526,-3.22,1.19,12,0.02,-314.00,850.00,1682,20240319,-39.89,953,20241209,6.09,1121,-9.81,20250110,989,2.22,20250203,1682,-39.89,20240319,953,6.09,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N 20250206,140450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1007,-1,5,-0.10,3637267,3607,17.93,1041,1041,1004,1310,706,1008,1008.39,0.00,0,147,1047,1027,1008,988,969,1018,979,260,302,500,700,1,1,52012744,524,-3.21,1.18,12,0.01,-314.00,850.00,1682,20240319,-40.13,953,20241209,5.67,1121,-10.17,20250110,989,1.82,20250203,1682,-40.13,20240319,953,5.67,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N diff --git a/049180/price/prices-20250201.csv b/049180/price/prices-20250201.csv index 215d1d22a033..58ebfea0c994 100644 --- a/049180/price/prices-20250201.csv +++ b/049180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2160,90,2,4.35,6298247965,2806380,1385.39,2070,2445,2070,2690,1450,2070,2244.26,0.93,0,-186293,2173,2121,2093,2041,2013,2107,2027,258,620,500,1280,5,1,51515906,1113,-2.48,4.11,12,5.45,-872.00,525.00,4415,20241004,-51.08,1351,20240805,59.88,2735,-21.02,20250102,1997,8.16,20250203,4415,-51.08,20241004,1351,59.88,20240805,0.01,N,049180,500,257 억,,480530,N,N,0,N,00,N +20250207,150459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2155,85,2,4.11,6207666960,2764176,1364.55,2070,2445,2070,2690,1450,2070,2245.76,0.93,0,-182761,2173,2121,2093,2041,2013,2107,2027,258,620,500,1280,5,1,51515906,1110,-2.47,4.10,12,5.37,-872.00,525.00,4415,20241004,-51.19,1351,20240805,59.51,2735,-21.21,20250102,1997,7.91,20250203,4415,-51.19,20241004,1351,59.51,20240805,0.01,N,049180,500,257 억,,480530,N,N,0,N,00,N +20250207,140457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2165,95,2,4.59,5914130660,2627423,1297.04,2070,2445,2070,2690,1450,2070,2250.92,0.93,0,-192334,2173,2121,2093,2041,2013,2107,2027,258,620,500,1280,5,1,51515906,1115,-2.48,4.12,12,5.10,-872.00,525.00,4415,20241004,-50.96,1351,20240805,60.25,2735,-20.84,20250102,1997,8.41,20250203,4415,-50.96,20241004,1351,60.25,20240805,0.01,N,049180,500,257 억,,480530,N,N,0,N,00,N +20250207,130457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2165,95,2,4.59,5725252025,2540767,1254.27,2070,2445,2070,2690,1450,2070,2253.36,0.93,0,-194034,2173,2121,2093,2041,2013,2107,2027,258,620,500,1280,5,1,51515906,1115,-2.48,4.12,12,4.93,-872.00,525.00,4415,20241004,-50.96,1351,20240805,60.25,2735,-20.84,20250102,1997,8.41,20250203,4415,-50.96,20241004,1351,60.25,20240805,0.01,N,049180,500,257 억,,480530,N,N,0,N,00,N +20250207,120457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2215,145,2,7.00,5433214605,2406563,1188.02,2070,2445,2070,2690,1450,2070,2257.67,0.93,0,-164952,2173,2121,2093,2041,2013,2107,2027,258,620,500,1280,5,1,51515906,1141,-2.54,4.22,12,4.67,-872.00,525.00,4415,20241004,-49.83,1351,20240805,63.95,2735,-19.01,20250102,1997,10.92,20250203,4415,-49.83,20241004,1351,63.95,20240805,0.01,N,049180,500,257 억,,480530,N,N,0,N,00,N +20250207,110456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2185,115,2,5.56,5028741195,2224865,1098.32,2070,2445,2070,2690,1450,2070,2260.25,0.93,0,-203896,2173,2121,2093,2041,2013,2107,2027,258,620,500,1280,5,1,51515906,1126,-2.51,4.16,12,4.32,-872.00,525.00,4415,20241004,-50.51,1351,20240805,61.73,2735,-20.11,20250102,1997,9.41,20250203,4415,-50.51,20241004,1351,61.73,20240805,0.01,N,049180,500,257 억,,480530,N,N,0,N,00,N +20250207,100456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2180,110,2,5.31,4427018780,1951563,963.40,2070,2445,2070,2690,1450,2070,2268.45,0.93,0,-169655,2173,2121,2093,2041,2013,2107,2027,258,620,500,1280,5,1,51515906,1123,-2.50,4.15,12,3.79,-872.00,525.00,4415,20241004,-50.62,1351,20240805,61.36,2735,-20.29,20250102,1997,9.16,20250203,4415,-50.62,20241004,1351,61.36,20240805,0.01,N,049180,500,257 억,,480530,N,N,0,N,00,N +20250207,090500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2275,205,2,9.90,481609460,217954,107.59,2070,2275,2070,2690,1450,2070,2209.68,0.93,0,-1273,2173,2121,2093,2041,2013,2107,2027,258,620,500,1280,5,1,51515906,1172,-2.61,4.33,12,0.42,-872.00,525.00,4415,20241004,-48.47,1351,20240805,68.39,2735,-16.82,20250102,1997,13.92,20250203,4415,-48.47,20241004,1351,68.39,20240805,0.01,N,049180,500,257 억,,480530,Y,N,0,N,00,N 20250206,160447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2070,-55,5,-2.59,420761885,201189,50.69,2110,2145,2065,2760,1490,2125,2091.40,0.96,0,-14393,2238,2181,2118,2061,1998,2210,2090,258,635,500,1310,5,1,51515906,1066,-2.37,3.94,12,0.39,-872.00,525.00,4415,20241004,-53.11,1351,20240805,53.22,2735,-24.31,20250102,1997,3.66,20250203,4415,-53.11,20241004,1351,53.22,20240805,0.01,N,049180,500,257 억,,493816,N,N,0,N,00,N 20250206,150447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2065,-60,5,-2.82,410789445,196369,49.48,2110,2145,2065,2760,1490,2125,2091.93,0.96,0,-13645,2238,2181,2118,2061,1998,2210,2090,258,635,500,1310,5,1,51515906,1064,-2.37,3.93,12,0.38,-872.00,525.00,4415,20241004,-53.23,1351,20240805,52.85,2735,-24.50,20250102,1997,3.41,20250203,4415,-53.23,20241004,1351,52.85,20240805,0.01,N,049180,500,257 억,,493816,N,N,0,N,00,N 20250206,140450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,-45,5,-2.12,321957385,153630,38.71,2110,2145,2065,2760,1490,2125,2095.67,0.96,0,-3467,2238,2181,2118,2061,1998,2210,2090,258,635,500,1310,5,1,51515906,1072,-2.39,3.96,12,0.30,-872.00,525.00,4415,20241004,-52.89,1351,20240805,53.96,2735,-23.95,20250102,1997,4.16,20250203,4415,-52.89,20241004,1351,53.96,20240805,0.01,N,049180,500,257 억,,493816,N,N,0,N,00,N diff --git a/049430/price/prices-20250201.csv b/049430/price/prices-20250201.csv index 04c3192c30ac..e0a3d30ddb6d 100644 --- a/049430/price/prices-20250201.csv +++ b/049430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10480,-180,5,-1.69,455754280,43115,124.06,10550,10710,10430,13850,7470,10660,10570.85,17.51,0,-7324,11040,10850,10700,10510,10360,10775,10435,45,3190,500,6820,10,1,9048000,948,6.19,0.46,12,0.48,1693.00,22952.00,13600,20241212,-22.94,8060,20240805,30.02,11600,-9.66,20250123,10150,3.25,20250102,13600,-22.94,20241212,8060,30.02,20240805,3.54,N,049430,500,45 억,,1584420,N,N,0,N,00,N +20250207,150500,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10480,-180,5,-1.69,444493260,42041,120.97,10550,10710,10430,13850,7470,10660,10572.85,17.51,0,-6896,11040,10850,10700,10510,10360,10775,10435,45,3190,500,6820,10,1,9048000,948,6.19,0.46,12,0.46,1693.00,22952.00,13600,20241212,-22.94,8060,20240805,30.02,11600,-9.66,20250123,10150,3.25,20250102,13600,-22.94,20241212,8060,30.02,20240805,3.54,N,049430,500,45 억,,1584420,N,N,0,N,00,N +20250207,140457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10520,-140,5,-1.31,417647200,39480,113.60,10550,10710,10430,13850,7470,10660,10578.70,17.51,0,-6374,11040,10850,10700,10510,10360,10775,10435,45,3190,500,6820,10,1,9048000,952,6.21,0.46,12,0.44,1693.00,22952.00,13600,20241212,-22.65,8060,20240805,30.52,11600,-9.31,20250123,10150,3.65,20250102,13600,-22.65,20241212,8060,30.52,20240805,3.54,N,049430,500,45 억,,1584420,N,N,0,N,00,N +20250207,130458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10460,-200,5,-1.88,387447410,36609,105.34,10550,10710,10430,13850,7470,10660,10583.39,17.51,0,-4866,11040,10850,10700,10510,10360,10775,10435,45,3190,500,6820,10,1,9048000,946,6.18,0.46,12,0.40,1693.00,22952.00,13600,20241212,-23.09,8060,20240805,29.78,11600,-9.83,20250123,10150,3.05,20250102,13600,-23.09,20241212,8060,29.78,20240805,3.54,N,049430,500,45 억,,1584420,N,N,0,N,00,N +20250207,120457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10600,-60,5,-0.56,250991960,23640,68.02,10550,10710,10540,13850,7470,10660,10617.26,17.51,0,1099,11040,10850,10700,10510,10360,10775,10435,45,3190,500,6820,10,1,9048000,959,6.26,0.46,12,0.26,1693.00,22952.00,13600,20241212,-22.06,8060,20240805,31.51,11600,-8.62,20250123,10150,4.43,20250102,13600,-22.06,20241212,8060,31.51,20240805,3.54,N,049430,500,45 억,,1584420,N,N,0,N,00,N +20250207,110456,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10590,-70,5,-0.66,205058180,19296,55.52,10550,10710,10540,13850,7470,10660,10626.98,17.51,0,2432,11040,10850,10700,10510,10360,10775,10435,45,3190,500,6820,10,1,9048000,958,6.26,0.46,12,0.21,1693.00,22952.00,13600,20241212,-22.13,8060,20240805,31.39,11600,-8.71,20250123,10150,4.33,20250102,13600,-22.13,20241212,8060,31.39,20240805,3.54,N,049430,500,45 억,,1584420,N,N,0,N,00,N +20250207,100457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10680,20,2,0.19,152281990,14314,41.19,10550,10710,10540,13850,7470,10660,10638.67,17.51,0,2445,11040,10850,10700,10510,10360,10775,10435,45,3190,500,6820,10,1,9048000,966,6.31,0.47,12,0.16,1693.00,22952.00,13600,20241212,-21.47,8060,20240805,32.51,11600,-7.93,20250123,10150,5.22,20250102,13600,-21.47,20241212,8060,32.51,20240805,3.54,N,049430,500,45 억,,1584420,N,N,0,N,00,N +20250207,090500,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10660,0,3,0.00,48171900,4521,13.01,10550,10710,10540,13850,7470,10660,10655.14,17.51,0,3492,11040,10850,10700,10510,10360,10775,10435,45,3190,500,6820,10,1,9048000,965,6.30,0.46,12,0.05,1693.00,22952.00,13600,20241212,-21.62,8060,20240805,32.26,11600,-8.10,20250123,10150,5.02,20250102,13600,-21.62,20241212,8060,32.26,20240805,3.54,N,049430,500,45 억,,1584420,N,N,0,N,00,N 20250206,160447,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10660,-170,5,-1.57,368505820,34572,125.39,10810,10890,10550,14070,7590,10830,10659.08,17.61,0,-8630,10970,10900,10780,10710,10590,10935,10745,45,3240,500,6930,10,1,9048000,965,6.30,0.46,12,0.38,1693.00,22952.00,13600,20241212,-21.62,8060,20240805,32.26,11600,-8.10,20250123,10150,5.02,20250102,13600,-21.62,20241212,8060,32.26,20240805,3.58,N,049430,500,45 억,,1593042,N,N,0,N,00,N 20250206,150448,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10680,-150,5,-1.39,361233170,33890,122.92,10810,10890,10550,14070,7590,10830,10658.99,17.61,0,-9054,10970,10900,10780,10710,10590,10935,10745,45,3240,500,6930,10,1,9048000,966,6.31,0.47,12,0.37,1693.00,22952.00,13600,20241212,-21.47,8060,20240805,32.51,11600,-7.93,20250123,10150,5.22,20250102,13600,-21.47,20241212,8060,32.51,20240805,3.58,N,049430,500,45 억,,1593042,N,N,0,N,00,N 20250206,140451,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10650,-180,5,-1.66,317194850,29752,107.91,10810,10890,10550,14070,7590,10830,10661.30,17.61,0,-9357,10970,10900,10780,10710,10590,10935,10745,45,3240,500,6930,10,1,9048000,964,6.29,0.46,12,0.33,1693.00,22952.00,13600,20241212,-21.69,8060,20240805,32.13,11600,-8.19,20250123,10150,4.93,20250102,13600,-21.69,20241212,8060,32.13,20240805,3.58,N,049430,500,45 억,,1593042,N,N,0,N,00,N diff --git a/049470/price/prices-20250201.csv b/049470/price/prices-20250201.csv index de7692354c45..311b2cb39cc1 100644 --- a/049470/price/prices-20250201.csv +++ b/049470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,310,-14,5,-4.32,73503690,234425,14.46,324,325,306,421,227,324,313.55,7.30,0,-41604,374,348,332,306,290,362,320,59,97,100,190,1,1,58862249,182,-2.14,0.47,12,0.40,-145.00,654.00,679,20240826,-54.34,251,20241209,23.51,383,-19.06,20250109,288,7.64,20250108,679,-54.34,20240826,251,23.51,20241209,0.00,N,049470,100,58 억,,4296106,N,N,0,N,00,N +20250207,150500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,311,-13,5,-4.01,66470262,211808,13.06,324,325,306,421,227,324,313.82,7.30,0,-37730,374,348,332,306,290,362,320,59,97,100,190,1,1,58862249,183,-2.14,0.48,12,0.36,-145.00,654.00,679,20240826,-54.20,251,20241209,23.90,383,-18.80,20250109,288,7.99,20250108,679,-54.20,20240826,251,23.90,20241209,0.00,N,049470,100,58 억,,4296106,N,N,0,N,00,N +20250207,140457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,311,-13,5,-4.01,59346644,189010,11.66,324,325,306,421,227,324,313.99,7.30,0,-34043,374,348,332,306,290,362,320,59,97,100,190,1,1,58862249,183,-2.14,0.48,12,0.32,-145.00,654.00,679,20240826,-54.20,251,20241209,23.90,383,-18.80,20250109,288,7.99,20250108,679,-54.20,20240826,251,23.90,20241209,0.00,N,049470,100,58 억,,4296106,N,N,0,N,00,N +20250207,130458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,317,-7,5,-2.16,44268037,140749,8.68,324,325,306,421,227,324,314.52,7.30,0,-31310,374,348,332,306,290,362,320,59,97,100,190,1,1,58862249,187,-2.19,0.48,12,0.24,-145.00,654.00,679,20240826,-53.31,251,20241209,26.29,383,-17.23,20250109,288,10.07,20250108,679,-53.31,20240826,251,26.29,20241209,0.00,N,049470,100,58 억,,4296106,N,N,0,N,00,N +20250207,120458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,313,-11,5,-3.40,41447436,131793,8.13,324,325,306,421,227,324,314.49,7.30,0,-30370,374,348,332,306,290,362,320,59,97,100,190,1,1,58862249,184,-2.16,0.48,12,0.22,-145.00,654.00,679,20240826,-53.90,251,20241209,24.70,383,-18.28,20250109,288,8.68,20250108,679,-53.90,20240826,251,24.70,20241209,0.00,N,049470,100,58 억,,4296106,N,N,0,N,00,N +20250207,110456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,310,-14,5,-4.32,38803897,123279,7.60,324,325,306,421,227,324,314.76,7.30,0,-28191,374,348,332,306,290,362,320,59,97,100,190,1,1,58862249,182,-2.14,0.47,12,0.21,-145.00,654.00,679,20240826,-54.34,251,20241209,23.51,383,-19.06,20250109,288,7.64,20250108,679,-54.34,20240826,251,23.51,20241209,0.00,N,049470,100,58 억,,4296106,N,N,0,N,00,N +20250207,100457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,311,-13,5,-4.01,29128606,92115,5.68,324,325,306,421,227,324,316.22,7.30,0,-20776,374,348,332,306,290,362,320,59,97,100,190,1,1,58862249,183,-2.14,0.48,12,0.16,-145.00,654.00,679,20240826,-54.20,251,20241209,23.90,383,-18.80,20250109,288,7.99,20250108,679,-54.20,20240826,251,23.90,20241209,0.00,N,049470,100,58 억,,4296106,N,N,0,N,00,N +20250207,090500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,322,-2,5,-0.62,3787434,11684,0.72,324,325,322,421,227,324,324.16,7.30,0,-3826,374,348,332,306,290,362,320,59,97,100,190,1,1,58862249,190,-2.22,0.49,12,0.02,-145.00,654.00,679,20240826,-52.58,251,20241209,28.29,383,-15.93,20250109,288,11.81,20250108,679,-52.58,20240826,251,28.29,20241209,0.00,N,049470,100,58 억,,4296106,N,N,0,N,00,N 20250206,160447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,324,8,2,2.53,536444383,1604387,2615.99,316,358,316,410,222,316,334.43,7.23,0,42502,324,320,313,309,302,316,305,59,94,100,180,1,1,58862249,191,-2.23,0.50,12,2.73,-145.00,654.00,679,20240826,-52.28,251,20241209,29.08,383,-15.40,20250109,288,12.50,20250108,679,-52.28,20240826,251,29.08,20241209,0.00,N,049470,100,58 억,,4254961,N,N,0,N,00,N 20250206,150448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,321,5,2,1.58,529452778,1582702,2580.63,316,358,316,410,222,316,334.52,7.23,0,42775,324,320,313,309,302,316,305,59,94,100,180,1,1,58862249,189,-2.21,0.49,12,2.69,-145.00,654.00,679,20240826,-52.72,251,20241209,27.89,383,-16.19,20250109,288,11.46,20250108,679,-52.72,20240826,251,27.89,20241209,0.00,N,049470,100,58 억,,4254961,N,N,0,N,00,N 20250206,140451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,325,9,2,2.85,509391683,1519943,2478.30,316,358,316,410,222,316,335.14,7.23,0,46413,324,320,313,309,302,316,305,59,94,100,180,1,1,58862249,191,-2.24,0.50,12,2.58,-145.00,654.00,679,20240826,-52.14,251,20241209,29.48,383,-15.14,20250109,288,12.85,20250108,679,-52.14,20240826,251,29.48,20241209,0.00,N,049470,100,58 억,,4254961,N,N,0,N,00,N diff --git a/049480/price/prices-20250201.csv b/049480/price/prices-20250201.csv index 38b9b87cdffe..de20d34f2420 100644 --- a/049480/price/prices-20250201.csv +++ b/049480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,-30,5,-1.15,423623510,163643,48.87,2615,2620,2570,3395,1835,2615,2588.73,3.16,0,36027,2728,2671,2643,2586,2558,2657,2572,157,780,500,1930,5,1,31422383,812,15.57,1.00,12,0.52,166.00,2588.00,2945,20241212,-12.22,2180,20240805,18.58,2845,-9.14,20250131,2375,8.84,20250102,2945,-12.22,20241212,2180,18.58,20240805,2.85,N,049480,500,157 억,,991663,N,N,0,N,00,N +20250207,150500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,-25,5,-0.96,390126385,150685,45.00,2615,2620,2570,3395,1835,2615,2589.02,3.16,0,33350,2728,2671,2643,2586,2558,2657,2572,157,780,500,1930,5,1,31422383,814,15.60,1.00,12,0.48,166.00,2588.00,2945,20241212,-12.05,2180,20240805,18.81,2845,-8.96,20250131,2375,9.05,20250102,2945,-12.05,20241212,2180,18.81,20240805,2.85,N,049480,500,157 억,,991663,N,N,0,N,00,N +20250207,140458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,-20,5,-0.76,326809160,126307,37.72,2615,2620,2570,3395,1835,2615,2587.42,3.16,0,45361,2728,2671,2643,2586,2558,2657,2572,157,780,500,1930,5,1,31422383,815,15.63,1.00,12,0.40,166.00,2588.00,2945,20241212,-11.88,2180,20240805,19.04,2845,-8.79,20250131,2375,9.26,20250102,2945,-11.88,20241212,2180,19.04,20240805,2.85,N,049480,500,157 억,,991663,N,N,0,N,00,N +20250207,130458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,-25,5,-0.96,288307110,111432,33.28,2615,2620,2570,3395,1835,2615,2587.29,3.16,0,43129,2728,2671,2643,2586,2558,2657,2572,157,780,500,1930,5,1,31422383,814,15.60,1.00,12,0.35,166.00,2588.00,2945,20241212,-12.05,2180,20240805,18.81,2845,-8.96,20250131,2375,9.05,20250102,2945,-12.05,20241212,2180,18.81,20240805,2.85,N,049480,500,157 억,,991663,N,N,0,N,00,N +20250207,120458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2580,-35,5,-1.34,216237560,83474,24.93,2615,2620,2570,3395,1835,2615,2590.48,3.16,0,28735,2728,2671,2643,2586,2558,2657,2572,157,780,500,1930,5,1,31422383,811,15.54,1.00,12,0.27,166.00,2588.00,2945,20241212,-12.39,2180,20240805,18.35,2845,-9.31,20250131,2375,8.63,20250102,2945,-12.39,20241212,2180,18.35,20240805,2.85,N,049480,500,157 억,,991663,N,N,0,N,00,N +20250207,110457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,-25,5,-0.96,176400320,68051,20.32,2615,2620,2570,3395,1835,2615,2592.18,3.16,0,25864,2728,2671,2643,2586,2558,2657,2572,157,780,500,1930,5,1,31422383,814,15.60,1.00,12,0.22,166.00,2588.00,2945,20241212,-12.05,2180,20240805,18.81,2845,-8.96,20250131,2375,9.05,20250102,2945,-12.05,20241212,2180,18.81,20240805,2.85,N,049480,500,157 억,,991663,N,N,0,N,00,N +20250207,100457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,-15,5,-0.57,110427650,42521,12.70,2615,2620,2575,3395,1835,2615,2597.01,3.16,0,12885,2728,2671,2643,2586,2558,2657,2572,157,780,500,1930,5,1,31422383,817,15.66,1.00,12,0.14,166.00,2588.00,2945,20241212,-11.71,2180,20240805,19.27,2845,-8.61,20250131,2375,9.47,20250102,2945,-11.71,20241212,2180,19.27,20240805,2.85,N,049480,500,157 억,,991663,N,N,0,N,00,N +20250207,090500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,-15,5,-0.57,28893215,11067,3.31,2615,2620,2595,3395,1835,2615,2610.75,3.16,0,2841,2728,2671,2643,2586,2558,2657,2572,157,780,500,1930,5,1,31422383,817,15.66,1.00,12,0.04,166.00,2588.00,2945,20241212,-11.71,2180,20240805,19.27,2845,-8.61,20250131,2375,9.47,20250102,2945,-11.71,20241212,2180,19.27,20240805,2.85,N,049480,500,157 억,,991663,N,N,0,N,00,N 20250206,160447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2615,-45,5,-1.69,873264635,329702,81.05,2660,2700,2615,3455,1865,2660,2648.67,3.10,0,16969,2690,2675,2645,2630,2600,2682,2637,157,795,500,1960,5,1,31422383,822,15.75,1.01,12,1.05,166.00,2588.00,2945,20241212,-11.21,2180,20240805,19.95,2845,-8.08,20250131,2375,10.11,20250102,2945,-11.21,20241212,2180,19.95,20240805,2.78,N,049480,500,157 억,,974693,N,N,0,N,00,N 20250206,150448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2620,-40,5,-1.50,777092275,292989,72.02,2660,2700,2620,3455,1865,2660,2652.29,3.10,0,4153,2690,2675,2645,2630,2600,2682,2637,157,795,500,1960,5,1,31422383,823,15.78,1.01,12,0.93,166.00,2588.00,2945,20241212,-11.04,2180,20240805,20.18,2845,-7.91,20250131,2375,10.32,20250102,2945,-11.04,20241212,2180,20.18,20240805,2.78,N,049480,500,157 억,,974693,N,N,0,N,00,N 20250206,140451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2640,-20,5,-0.75,669225540,251946,61.93,2660,2700,2630,3455,1865,2660,2656.22,3.10,0,-2303,2690,2675,2645,2630,2600,2682,2637,157,795,500,1960,5,1,31422383,830,15.90,1.02,12,0.80,166.00,2588.00,2945,20241212,-10.36,2180,20240805,21.10,2845,-7.21,20250131,2375,11.16,20250102,2945,-10.36,20241212,2180,21.10,20240805,2.78,N,049480,500,157 억,,974693,N,N,0,N,00,N diff --git a/049520/price/prices-20250201.csv b/049520/price/prices-20250201.csv index 7b16e5906682..eb7e0e1936f9 100644 --- a/049520/price/prices-20250201.csv +++ b/049520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,330,2,5.96,1610098870,275445,667.73,5600,6100,5540,7200,3880,5540,5845.44,3.47,0,30969,5853,5696,5573,5416,5293,5635,5355,111,1660,500,4090,10,1,21784936,1279,11.29,0.78,12,1.26,520.00,7560.00,7890,20240524,-25.60,4095,20241206,43.35,6100,-3.77,20250207,5160,13.76,20250102,7890,-25.60,20240524,4095,43.35,20241206,3.96,N,049520,500,111 억,,755284,N,N,0,N,00,N +20250207,150500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,360,2,6.50,1507103550,257905,625.21,5600,6100,5540,7200,3880,5540,5843.64,3.47,0,37084,5853,5696,5573,5416,5293,5635,5355,111,1660,500,4090,10,1,21784936,1285,11.35,0.78,12,1.18,520.00,7560.00,7890,20240524,-25.22,4095,20241206,44.08,6100,-3.28,20250207,5160,14.34,20250102,7890,-25.22,20240524,4095,44.08,20241206,3.96,N,049520,500,111 억,,755284,N,N,0,N,00,N +20250207,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,360,2,6.50,1403434270,240297,582.52,5600,6100,5540,7200,3880,5540,5840.42,3.47,0,38639,5853,5696,5573,5416,5293,5635,5355,111,1660,500,4090,10,1,21784936,1285,11.35,0.78,12,1.10,520.00,7560.00,7890,20240524,-25.22,4095,20241206,44.08,6100,-3.28,20250207,5160,14.34,20250102,7890,-25.22,20240524,4095,44.08,20241206,3.96,N,049520,500,111 억,,755284,N,N,0,N,00,N +20250207,130458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5890,350,2,6.32,1252543820,214729,520.54,5600,6100,5540,7200,3880,5540,5833.14,3.47,0,32459,5853,5696,5573,5416,5293,5635,5355,111,1660,500,4090,10,1,21784936,1283,11.33,0.78,12,0.99,520.00,7560.00,7890,20240524,-25.35,4095,20241206,43.83,6100,-3.44,20250207,5160,14.15,20250102,7890,-25.35,20240524,4095,43.83,20241206,3.96,N,049520,500,111 억,,755284,N,N,0,N,00,N +20250207,120458,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,260,2,4.69,621869410,108755,263.64,5600,5880,5540,7200,3880,5540,5718.08,3.47,0,26532,5853,5696,5573,5416,5293,5635,5355,111,1660,500,4090,10,1,21784936,1264,11.15,0.77,12,0.50,520.00,7560.00,7890,20240524,-26.49,4095,20241206,41.64,5880,-1.36,20250207,5160,12.40,20250102,7890,-26.49,20240524,4095,41.64,20241206,3.96,N,049520,500,111 억,,755284,N,N,0,N,00,N +20250207,110457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5820,280,2,5.05,606980910,106189,257.42,5600,5880,5540,7200,3880,5540,5716.04,3.47,0,27965,5853,5696,5573,5416,5293,5635,5355,111,1660,500,4090,10,1,21784936,1268,11.19,0.77,12,0.49,520.00,7560.00,7890,20240524,-26.24,4095,20241206,42.12,5880,-1.02,20250207,5160,12.79,20250102,7890,-26.24,20240524,4095,42.12,20241206,3.96,N,049520,500,111 억,,755284,N,N,0,N,00,N +20250207,100457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5700,160,2,2.89,382262180,67480,163.58,5600,5770,5540,7200,3880,5540,5664.82,3.47,0,23636,5853,5696,5573,5416,5293,5635,5355,111,1660,500,4090,10,1,21784936,1242,10.96,0.75,12,0.31,520.00,7560.00,7890,20240524,-27.76,4095,20241206,39.19,5800,-1.72,20250115,5160,10.47,20250102,7890,-27.76,20240524,4095,39.19,20241206,3.96,N,049520,500,111 억,,755284,N,N,0,N,00,N +20250207,090500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,10,2,0.18,11296080,2036,4.94,5600,5600,5540,7200,3880,5540,5548.17,3.47,0,-792,5853,5696,5573,5416,5293,5635,5355,111,1660,500,4090,10,1,21784936,1209,10.67,0.73,12,0.01,520.00,7560.00,7890,20240524,-29.66,4095,20241206,35.53,5800,-4.31,20250115,5160,7.56,20250102,7890,-29.66,20240524,4095,35.53,20241206,3.96,N,049520,500,111 억,,755284,N,N,0,N,00,N 20250206,160448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,-20,5,-0.36,227794390,41251,158.79,5730,5730,5450,7220,3900,5560,5522.15,3.49,0,-5371,5686,5622,5536,5472,5386,5655,5505,111,1660,500,4110,10,1,21784936,1207,10.65,0.73,12,0.19,520.00,7560.00,7890,20240524,-29.78,4095,20241206,35.29,5800,-4.48,20250115,5160,7.36,20250102,7890,-29.78,20240524,4095,35.29,20241206,3.96,N,049520,500,111 억,,760654,N,N,0,N,00,N 20250206,150448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,-50,5,-0.90,216893680,39280,151.20,5730,5730,5450,7220,3900,5560,5521.73,3.49,0,-4357,5686,5622,5536,5472,5386,5655,5505,111,1660,500,4110,10,1,21784936,1200,10.60,0.73,12,0.18,520.00,7560.00,7890,20240524,-30.16,4095,20241206,34.55,5800,-5.00,20250115,5160,6.78,20250102,7890,-30.16,20240524,4095,34.55,20241206,3.96,N,049520,500,111 억,,760654,N,N,0,N,00,N 20250206,140451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,-20,5,-0.36,142731690,25825,99.41,5730,5730,5470,7220,3900,5560,5526.88,3.49,0,-5449,5686,5622,5536,5472,5386,5655,5505,111,1660,500,4110,10,1,21784936,1207,10.65,0.73,12,0.12,520.00,7560.00,7890,20240524,-29.78,4095,20241206,35.29,5800,-4.48,20250115,5160,7.36,20250102,7890,-29.78,20240524,4095,35.29,20241206,3.96,N,049520,500,111 억,,760654,N,N,0,N,00,N diff --git a/049550/price/prices-20250201.csv b/049550/price/prices-20250201.csv index 203b0625bb52..b2397143cf8f 100644 --- a/049550/price/prices-20250201.csv +++ b/049550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3610,15,2,0.42,17785405,4892,305.37,3675,3675,3595,4670,2520,3595,3635.61,0.16,0,-358,3718,3656,3618,3556,3518,3687,3587,101,1075,500,2580,5,1,19606277,708,19.10,0.97,12,0.02,189.00,3736.00,4670,20240522,-22.70,3300,20241209,9.39,3785,-4.62,20250102,3520,2.56,20250123,4670,-22.70,20240522,3300,9.39,20241209,0.07,N,049550,500,101 억,,32292,N,N,0,N,00,N +20250207,150501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3630,35,2,0.97,17286185,4754,296.75,3675,3675,3595,4670,2520,3595,3636.13,0.16,0,-272,3718,3656,3618,3556,3518,3687,3587,101,1075,500,2580,5,1,19606277,712,19.21,0.97,12,0.02,189.00,3736.00,4670,20240522,-22.27,3300,20241209,10.00,3785,-4.10,20250102,3520,3.12,20250123,4670,-22.27,20240522,3300,10.00,20241209,0.07,N,049550,500,101 억,,32292,N,N,0,N,00,N +20250207,140458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3635,40,2,1.11,17282555,4753,296.69,3675,3675,3595,4670,2520,3595,3636.14,0.16,0,-272,3718,3656,3618,3556,3518,3687,3587,101,1075,500,2580,5,1,19606277,713,19.23,0.97,12,0.02,189.00,3736.00,4670,20240522,-22.16,3300,20241209,10.15,3785,-3.96,20250102,3520,3.27,20250123,4670,-22.16,20240522,3300,10.15,20241209,0.07,N,049550,500,101 억,,32292,N,N,0,N,00,N +20250207,130459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3640,45,2,1.25,15437070,4246,265.04,3675,3675,3595,4670,2520,3595,3635.67,0.16,0,-324,3718,3656,3618,3556,3518,3687,3587,101,1075,500,2580,5,1,19606277,714,19.26,0.97,12,0.02,189.00,3736.00,4670,20240522,-22.06,3300,20241209,10.30,3785,-3.83,20250102,3520,3.41,20250123,4670,-22.06,20240522,3300,10.30,20241209,0.07,N,049550,500,101 억,,32292,N,N,0,N,00,N +20250207,120459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3650,55,2,1.53,15389740,4233,264.23,3675,3675,3595,4670,2520,3595,3635.66,0.16,0,-324,3718,3656,3618,3556,3518,3687,3587,101,1075,500,2580,5,1,19606277,716,19.31,0.98,12,0.02,189.00,3736.00,4670,20240522,-21.84,3300,20241209,10.61,3785,-3.57,20250102,3520,3.69,20250123,4670,-21.84,20240522,3300,10.61,20241209,0.07,N,049550,500,101 억,,32292,N,N,0,N,00,N +20250207,110457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3655,60,2,1.67,14989415,4123,257.37,3675,3675,3595,4670,2520,3595,3635.56,0.16,0,-324,3718,3656,3618,3556,3518,3687,3587,101,1075,500,2580,5,1,19606277,717,19.34,0.98,12,0.02,189.00,3736.00,4670,20240522,-21.73,3300,20241209,10.76,3785,-3.43,20250102,3520,3.84,20250123,4670,-21.73,20240522,3300,10.76,20241209,0.07,N,049550,500,101 억,,32292,N,N,0,N,00,N +20250207,100458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3630,35,2,0.97,353995,97,6.05,3675,3675,3595,4670,2520,3595,3649.43,0.16,0,-12,3718,3656,3618,3556,3518,3687,3587,101,1075,500,2580,5,1,19606277,712,19.21,0.97,12,0.00,189.00,3736.00,4670,20240522,-22.27,3300,20241209,10.00,3785,-4.10,20250102,3520,3.12,20250123,4670,-22.27,20240522,3300,10.00,20241209,0.07,N,049550,500,101 억,,32292,N,N,0,N,00,N +20250207,090501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3675,80,2,2.23,157965,43,2.68,3675,3675,3665,4670,2520,3595,3673.60,0.16,0,-11,3718,3656,3618,3556,3518,3687,3587,101,1075,500,2580,5,1,19606277,721,19.44,0.98,12,0.00,189.00,3736.00,4670,20240522,-21.31,3300,20241209,11.36,3785,-2.91,20250102,3520,4.40,20250123,4670,-21.31,20240522,3300,11.36,20241209,0.07,N,049550,500,101 억,,32292,N,N,0,N,00,N 20250206,160448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3595,0,3,0.00,5760705,1602,122.76,3580,3680,3580,4670,2520,3595,3595.95,0.16,0,76,3638,3616,3588,3566,3538,3602,3552,101,1075,500,2580,5,1,19606277,705,19.02,0.96,12,0.01,189.00,3736.00,4670,20240522,-23.02,3300,20241209,8.94,3785,-5.02,20250102,3520,2.13,20250123,4670,-23.02,20240522,3300,8.94,20241209,0.07,N,049550,500,101 억,,32216,N,N,0,N,00,N 20250206,150448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3595,0,3,0.00,5652855,1572,120.46,3580,3680,3580,4670,2520,3595,3595.96,0.16,0,76,3638,3616,3588,3566,3538,3602,3552,101,1075,500,2580,5,1,19606277,705,19.02,0.96,12,0.01,189.00,3736.00,4670,20240522,-23.02,3300,20241209,8.94,3785,-5.02,20250102,3520,2.13,20250123,4670,-23.02,20240522,3300,8.94,20241209,0.07,N,049550,500,101 억,,32216,N,N,0,N,00,N 20250206,140452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3595,0,3,0.00,4869145,1354,103.75,3580,3680,3580,4670,2520,3595,3596.12,0.16,0,76,3638,3616,3588,3566,3538,3602,3552,101,1075,500,2580,5,1,19606277,705,19.02,0.96,12,0.01,189.00,3736.00,4670,20240522,-23.02,3300,20241209,8.94,3785,-5.02,20250102,3520,2.13,20250123,4670,-23.02,20240522,3300,8.94,20241209,0.07,N,049550,500,101 억,,32216,N,N,0,N,00,N diff --git a/049630/price/prices-20250201.csv b/049630/price/prices-20250201.csv index 721f82d9d698..3ef852456cc0 100644 --- a/049630/price/prices-20250201.csv +++ b/049630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160459,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,624,-6,5,-0.95,66398444,106364,84.97,630,633,620,819,441,630,624.26,1.02,0,-9287,637,633,628,624,619,635,626,418,189,500,450,1,1,83668507,522,41.60,0.82,12,0.13,15.00,757.00,812,20240529,-23.15,558,20240208,11.83,703,-11.24,20250123,600,4.00,20250203,812,-23.15,20240529,558,11.83,20240208,3.00,N,049630,500,418 억,,853128,N,N,0,N,00,N +20250207,150501,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,627,-3,5,-0.48,35101039,55999,44.74,630,633,624,819,441,630,626.82,1.02,0,-9076,637,633,628,624,619,635,626,418,189,500,450,1,1,83668507,525,41.80,0.83,12,0.07,15.00,757.00,812,20240529,-22.78,558,20240208,12.37,703,-10.81,20250123,600,4.50,20250203,812,-22.78,20240529,558,12.37,20240208,3.00,N,049630,500,418 억,,853128,N,N,0,N,00,N +20250207,140459,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,630,0,3,0.00,31266996,49879,39.85,630,633,624,819,441,630,626.86,1.02,0,-7313,637,633,628,624,619,635,626,418,189,500,450,1,1,83668507,527,42.00,0.83,12,0.06,15.00,757.00,812,20240529,-22.41,558,20240208,12.90,703,-10.38,20250123,600,5.00,20250203,812,-22.41,20240529,558,12.90,20240208,3.00,N,049630,500,418 억,,853128,N,N,0,N,00,N +20250207,130459,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,627,-3,5,-0.48,24628056,39274,31.37,630,633,624,819,441,630,627.08,1.02,0,-5947,637,633,628,624,619,635,626,418,189,500,450,1,1,83668507,525,41.80,0.83,12,0.05,15.00,757.00,812,20240529,-22.78,558,20240208,12.37,703,-10.81,20250123,600,4.50,20250203,812,-22.78,20240529,558,12.37,20240208,3.00,N,049630,500,418 억,,853128,N,N,0,N,00,N +20250207,120459,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,631,1,2,0.16,9692068,15400,12.30,630,633,626,819,441,630,629.36,1.02,0,-5831,637,633,628,624,619,635,626,418,189,500,450,1,1,83668507,528,42.07,0.83,12,0.02,15.00,757.00,812,20240529,-22.29,558,20240208,13.08,703,-10.24,20250123,600,5.17,20250203,812,-22.29,20240529,558,13.08,20240208,3.00,N,049630,500,418 억,,853128,N,N,0,N,00,N +20250207,110457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,630,0,3,0.00,8499821,13507,10.79,630,633,626,819,441,630,629.29,1.02,0,-5670,637,633,628,624,619,635,626,418,189,500,450,1,1,83668507,527,42.00,0.83,12,0.02,15.00,757.00,812,20240529,-22.41,558,20240208,12.90,703,-10.38,20250123,600,5.00,20250203,812,-22.41,20240529,558,12.90,20240208,3.00,N,049630,500,418 억,,853128,N,N,0,N,00,N +20250207,100458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,630,0,3,0.00,6856641,10890,8.70,630,633,626,819,441,630,629.63,1.02,0,-5581,637,633,628,624,619,635,626,418,189,500,450,1,1,83668507,527,42.00,0.83,12,0.01,15.00,757.00,812,20240529,-22.41,558,20240208,12.90,703,-10.38,20250123,600,5.00,20250203,812,-22.41,20240529,558,12.90,20240208,3.00,N,049630,500,418 억,,853128,N,N,0,N,00,N +20250207,090501,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,630,0,3,0.00,1184500,1883,1.50,630,632,628,819,441,630,629.05,1.02,0,-694,637,633,628,624,619,635,626,418,189,500,450,1,1,83668507,527,42.00,0.83,12,0.00,15.00,757.00,812,20240529,-22.41,558,20240208,12.90,703,-10.38,20250123,600,5.00,20250203,812,-22.41,20240529,558,12.90,20240208,3.00,N,049630,500,418 억,,853128,N,N,0,N,00,N 20250206,160448,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,630,6,2,0.96,78386739,125162,67.70,626,632,623,811,437,624,626.28,1.01,0,-3801,636,629,624,617,612,633,621,418,187,500,440,1,1,83668507,527,42.00,0.83,12,0.15,15.00,757.00,812,20240529,-22.41,558,20240208,12.90,703,-10.38,20250123,600,5.00,20250203,812,-22.41,20240529,558,12.90,20240208,3.06,N,049630,500,418 억,,846669,N,N,0,N,00,N 20250206,150449,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,631,7,2,1.12,76978288,122926,66.49,626,632,623,811,437,624,626.22,1.01,0,-3342,636,629,624,617,612,633,621,418,187,500,440,1,1,83668507,528,42.07,0.83,12,0.15,15.00,757.00,812,20240529,-22.29,558,20240208,13.08,703,-10.24,20250123,600,5.17,20250203,812,-22.29,20240529,558,13.08,20240208,3.06,N,049630,500,418 억,,846669,N,N,0,N,00,N 20250206,140452,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,627,3,2,0.48,60343502,96474,52.18,626,629,623,811,437,624,625.49,1.01,0,-1932,636,629,624,617,612,633,621,418,187,500,440,1,1,83668507,525,41.80,0.83,12,0.12,15.00,757.00,812,20240529,-22.78,558,20240208,12.37,703,-10.81,20250123,600,4.50,20250203,812,-22.78,20240529,558,12.37,20240208,3.06,N,049630,500,418 억,,846669,N,N,0,N,00,N diff --git a/049720/price/prices-20250201.csv b/049720/price/prices-20250201.csv index 5dc74f2e54b3..f0ba74b64054 100644 --- a/049720/price/prices-20250201.csv +++ b/049720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9690,50,2,0.52,183029080,18967,39.73,9650,9690,9630,12530,6750,9640,9649.87,0.96,0,2180,9766,9702,9666,9602,9566,9685,9585,72,2890,500,7320,10,1,14300000,1386,11.77,3.03,12,0.13,823.00,3203.00,11630,20240416,-16.68,9440,20241112,2.65,10170,-4.72,20250102,9610,0.83,20250205,11630,-16.68,20240416,9440,2.65,20241112,0.37,N,049720,500,71 억,,137916,N,N,0,N,00,N +20250207,150501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9670,30,2,0.31,175777890,18217,38.16,9650,9680,9630,12530,6750,9640,9649.11,0.96,0,2506,9766,9702,9666,9602,9566,9685,9585,72,2890,500,7320,10,1,14300000,1383,11.75,3.02,12,0.13,823.00,3203.00,11630,20240416,-16.85,9440,20241112,2.44,10170,-4.92,20250102,9610,0.62,20250205,11630,-16.85,20240416,9440,2.44,20241112,0.37,N,049720,500,71 억,,137916,N,N,0,N,00,N +20250207,140459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9630,-10,5,-0.10,142084120,14728,30.85,9650,9680,9630,12530,6750,9640,9647.21,0.96,0,2434,9766,9702,9666,9602,9566,9685,9585,72,2890,500,7320,10,1,14300000,1377,11.70,3.01,12,0.10,823.00,3203.00,11630,20240416,-17.20,9440,20241112,2.01,10170,-5.31,20250102,9610,0.21,20250205,11630,-17.20,20240416,9440,2.01,20241112,0.37,N,049720,500,71 억,,137916,N,N,0,N,00,N +20250207,130459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9640,0,3,0.00,122376860,12684,26.57,9650,9680,9630,12530,6750,9640,9648.13,0.96,0,2425,9766,9702,9666,9602,9566,9685,9585,72,2890,500,7320,10,1,14300000,1379,11.71,3.01,12,0.09,823.00,3203.00,11630,20240416,-17.11,9440,20241112,2.12,10170,-5.21,20250102,9610,0.31,20250205,11630,-17.11,20240416,9440,2.12,20241112,0.37,N,049720,500,71 억,,137916,N,N,0,N,00,N +20250207,120459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9650,10,2,0.10,115578690,11979,25.09,9650,9680,9630,12530,6750,9640,9648.44,0.96,0,2425,9766,9702,9666,9602,9566,9685,9585,72,2890,500,7320,10,1,14300000,1380,11.73,3.01,12,0.08,823.00,3203.00,11630,20240416,-17.02,9440,20241112,2.22,10170,-5.11,20250102,9610,0.42,20250205,11630,-17.02,20240416,9440,2.22,20241112,0.37,N,049720,500,71 억,,137916,N,N,0,N,00,N +20250207,110458,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9650,10,2,0.10,68311880,7077,14.82,9650,9680,9630,12530,6750,9640,9652.66,0.96,0,112,9766,9702,9666,9602,9566,9685,9585,72,2890,500,7320,10,1,14300000,1380,11.73,3.01,12,0.05,823.00,3203.00,11630,20240416,-17.02,9440,20241112,2.22,10170,-5.11,20250102,9610,0.42,20250205,11630,-17.02,20240416,9440,2.22,20241112,0.37,N,049720,500,71 억,,137916,N,N,0,N,00,N +20250207,100458,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9670,30,2,0.31,42970010,4453,9.33,9650,9680,9630,12530,6750,9640,9649.68,0.96,0,112,9766,9702,9666,9602,9566,9685,9585,72,2890,500,7320,10,1,14300000,1383,11.75,3.02,12,0.03,823.00,3203.00,11630,20240416,-16.85,9440,20241112,2.44,10170,-4.92,20250102,9610,0.62,20250205,11630,-16.85,20240416,9440,2.44,20241112,0.37,N,049720,500,71 억,,137916,N,N,0,N,00,N +20250207,090501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9660,20,2,0.21,3264620,338,0.71,9650,9660,9640,12530,6750,9640,9658.64,0.96,0,-5,9766,9702,9666,9602,9566,9685,9585,72,2890,500,7320,10,1,14300000,1381,11.74,3.02,12,0.00,823.00,3203.00,11630,20240416,-16.94,9440,20241112,2.33,10170,-5.01,20250102,9610,0.52,20250205,11630,-16.94,20240416,9440,2.33,20241112,0.37,N,049720,500,71 억,,137916,N,N,0,N,00,N 20250206,160449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9640,-60,5,-0.62,457667600,47362,110.80,9720,9730,9630,12610,6790,9700,9663.27,0.98,0,-1774,9786,9742,9676,9632,9566,9765,9655,72,2910,500,7370,10,1,14300000,1379,11.71,3.01,12,0.33,823.00,3203.00,11630,20240416,-17.11,9440,20241112,2.12,10170,-5.21,20250102,9610,0.31,20250205,11630,-17.11,20240416,9440,2.12,20241112,0.37,N,049720,500,71 억,,139708,N,N,0,N,00,N 20250206,150449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9630,-70,5,-0.72,435763340,45089,105.48,9720,9730,9630,12610,6790,9700,9664.52,0.98,0,-1698,9786,9742,9676,9632,9566,9765,9655,72,2910,500,7370,10,1,14300000,1377,11.70,3.01,12,0.32,823.00,3203.00,11630,20240416,-17.20,9440,20241112,2.01,10170,-5.31,20250102,9610,0.21,20250205,11630,-17.20,20240416,9440,2.01,20241112,0.37,N,049720,500,71 억,,139708,N,N,0,N,00,N 20250206,140452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9650,-50,5,-0.52,362769740,37521,87.78,9720,9730,9640,12610,6790,9700,9668.45,0.98,0,-1863,9786,9742,9676,9632,9566,9765,9655,72,2910,500,7370,10,1,14300000,1380,11.73,3.01,12,0.26,823.00,3203.00,11630,20240416,-17.02,9440,20241112,2.22,10170,-5.11,20250102,9610,0.42,20250205,11630,-17.02,20240416,9440,2.22,20241112,0.37,N,049720,500,71 억,,139708,N,N,0,N,00,N diff --git a/049770/price/prices-20250201.csv b/049770/price/prices-20250201.csv index 40f39b272e64..11ff6310dde9 100644 --- a/049770/price/prices-20250201.csv +++ b/049770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160459,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31400,100,2,0.32,548586650,17355,45.04,31600,31800,31300,40650,21950,31300,31609.73,10.33,0,2651,32366,31832,31416,30882,30466,31775,30825,193,9350,1000,23160,50,1,19295620,6059,5.57,0.62,12,0.09,5641.00,50436.00,48900,20240617,-35.79,29150,20250131,7.72,31950,-1.72,20250206,29150,7.72,20250131,48900,-35.79,20240617,29150,7.72,20250131,0.22,N,049770,1000,192 억,,1992825,N,N,6,N,00,N +20250207,150501,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31500,200,2,0.64,527198700,16676,43.28,31600,31800,31300,40650,21950,31300,31614.22,10.33,0,2380,32366,31832,31416,30882,30466,31775,30825,193,9350,1000,23160,50,1,19295620,6078,5.58,0.62,12,0.09,5641.00,50436.00,48900,20240617,-35.58,29150,20250131,8.06,31950,-1.41,20250206,29150,8.06,20250131,48900,-35.58,20240617,29150,8.06,20250131,0.22,N,049770,1000,192 억,,1992825,N,N,14,N,00,N +20250207,140459,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31700,400,2,1.28,412892500,13060,33.90,31600,31800,31300,40650,21950,31300,31615.05,10.33,0,1359,32366,31832,31416,30882,30466,31775,30825,193,9350,1000,23160,50,1,19295620,6117,5.62,0.63,12,0.07,5641.00,50436.00,48900,20240617,-35.17,29150,20250131,8.75,31950,-0.78,20250206,29150,8.75,20250131,48900,-35.17,20240617,29150,8.75,20250131,0.22,N,049770,1000,192 억,,1992825,N,N,14,N,00,N +20250207,130459,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31650,350,2,1.12,296745300,9391,24.37,31600,31800,31300,40650,21950,31300,31598.90,10.33,0,2474,32366,31832,31416,30882,30466,31775,30825,193,9350,1000,23160,50,1,19295620,6107,5.61,0.63,12,0.05,5641.00,50436.00,48900,20240617,-35.28,29150,20250131,8.58,31950,-0.94,20250206,29150,8.58,20250131,48900,-35.28,20240617,29150,8.58,20250131,0.22,N,049770,1000,192 억,,1992825,N,N,14,N,00,N +20250207,120459,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31650,350,2,1.12,231088400,7318,18.99,31600,31800,31300,40650,21950,31300,31578.08,10.33,0,2029,32366,31832,31416,30882,30466,31775,30825,193,9350,1000,23160,50,1,19295620,6107,5.61,0.63,12,0.04,5641.00,50436.00,48900,20240617,-35.28,29150,20250131,8.58,31950,-0.94,20250206,29150,8.58,20250131,48900,-35.28,20240617,29150,8.58,20250131,0.22,N,049770,1000,192 억,,1992825,N,N,14,N,00,N +20250207,110458,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31650,350,2,1.12,167960950,5328,13.83,31600,31750,31300,40650,21950,31300,31524.20,10.33,0,1350,32366,31832,31416,30882,30466,31775,30825,193,9350,1000,23160,50,1,19295620,6107,5.61,0.63,12,0.03,5641.00,50436.00,48900,20240617,-35.28,29150,20250131,8.58,31950,-0.94,20250206,29150,8.58,20250131,48900,-35.28,20240617,29150,8.58,20250131,0.22,N,049770,1000,192 억,,1992825,N,N,14,N,00,N +20250207,100458,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31450,150,2,0.48,72565050,2309,5.99,31600,31600,31300,40650,21950,31300,31427.05,10.33,0,207,32366,31832,31416,30882,30466,31775,30825,193,9350,1000,23160,50,1,19295620,6068,5.58,0.62,12,0.01,5641.00,50436.00,48900,20240617,-35.69,29150,20250131,7.89,31950,-1.56,20250206,29150,7.89,20250131,48900,-35.69,20240617,29150,7.89,20250131,0.22,N,049770,1000,192 억,,1992825,N,N,14,N,00,N +20250207,090501,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31500,200,2,0.64,2772600,88,0.23,31600,31600,31350,40650,21950,31300,31506.82,10.33,0,30,32366,31832,31416,30882,30466,31775,30825,193,9350,1000,23160,50,1,19295620,6078,5.58,0.62,12,0.00,5641.00,50436.00,48900,20240617,-35.58,29150,20250131,8.06,31950,-1.41,20250206,29150,8.06,20250131,48900,-35.58,20240617,29150,8.06,20250131,0.22,N,049770,1000,192 억,,1992825,N,N,14,N,00,N 20250206,160449,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31300,400,2,1.29,1218939750,38507,95.18,31300,31950,31000,40150,21650,30900,31655.03,10.29,0,8225,31933,31416,30983,30466,30033,31675,30725,193,9250,1000,22860,50,1,19295620,6040,5.55,0.62,12,0.20,5641.00,50436.00,48900,20240617,-35.99,29150,20250131,7.38,31950,-2.03,20250206,29150,7.38,20250131,48900,-35.99,20240617,29150,7.38,20250131,0.24,N,049770,1000,192 억,,1986220,N,N,14,N,00,N 20250206,150449,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31450,550,2,1.78,1153742850,36428,90.04,31300,31950,31000,40150,21650,30900,31671.87,10.29,0,8299,31933,31416,30983,30466,30033,31675,30725,193,9250,1000,22860,50,1,19295620,6068,5.58,0.62,12,0.19,5641.00,50436.00,48900,20240617,-35.69,29150,20250131,7.89,31950,-1.56,20250206,29150,7.89,20250131,48900,-35.69,20240617,29150,7.89,20250131,0.24,N,049770,1000,192 억,,1986220,N,N,207,N,00,N 20250206,140452,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31650,750,2,2.43,1034665750,32651,80.71,31300,31950,31000,40150,21650,30900,31688.64,10.29,0,7606,31933,31416,30983,30466,30033,31675,30725,193,9250,1000,22860,50,1,19295620,6107,5.61,0.63,12,0.17,5641.00,50436.00,48900,20240617,-35.28,29150,20250131,8.58,31950,-0.94,20250206,29150,8.58,20250131,48900,-35.28,20240617,29150,8.58,20250131,0.24,N,049770,1000,192 억,,1986220,N,N,207,N,00,N diff --git a/049800/price/prices-20250201.csv b/049800/price/prices-20250201.csv index 7436755b3eb8..1bdf1cb2b05c 100644 --- a/049800/price/prices-20250201.csv +++ b/049800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160500,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1989,-51,5,-2.50,41951465,20986,179.60,2040,2045,1989,2650,1430,2040,1999.02,1.25,0,669,2102,2070,2033,2001,1964,2052,1983,100,610,500,1460,1,1,20000000,398,6.56,0.37,12,0.10,303.00,5321.00,3195,20240417,-37.75,1845,20241209,7.80,2180,-8.76,20250121,1950,2.00,20250203,3195,-37.75,20240417,1845,7.80,20241209,1.10,N,049800,500,100 억,,249519,N,N,1,N,00,N +20250207,150502,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2000,-40,5,-1.96,36275599,18136,155.21,2040,2045,1990,2650,1430,2040,2000.20,1.25,0,1589,2102,2070,2033,2001,1964,2052,1983,100,610,500,1460,5,1,20000000,400,6.60,0.38,12,0.09,303.00,5321.00,3195,20240417,-37.40,1845,20241209,8.40,2180,-8.26,20250121,1950,2.56,20250203,3195,-37.40,20240417,1845,8.40,20241209,1.10,N,049800,500,100 억,,249519,N,N,9,N,00,N +20250207,140459,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2030,-10,5,-0.49,2772470,1370,11.72,2040,2045,2020,2650,1430,2040,2023.70,1.25,0,154,2102,2070,2033,2001,1964,2052,1983,100,610,500,1460,5,1,20000000,406,6.70,0.38,12,0.01,303.00,5321.00,3195,20240417,-36.46,1845,20241209,10.03,2180,-6.88,20250121,1950,4.10,20250203,3195,-36.46,20240417,1845,10.03,20241209,1.10,N,049800,500,100 억,,249519,N,N,9,N,00,N +20250207,130500,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2040,0,3,0.00,2768400,1368,11.71,2040,2045,2020,2650,1430,2040,2023.68,1.25,0,155,2102,2070,2033,2001,1964,2052,1983,100,610,500,1460,5,1,20000000,408,6.73,0.38,12,0.01,303.00,5321.00,3195,20240417,-36.15,1845,20241209,10.57,2180,-6.42,20250121,1950,4.62,20250203,3195,-36.15,20240417,1845,10.57,20241209,1.10,N,049800,500,100 억,,249519,N,N,9,N,00,N +20250207,120500,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2045,5,2,0.25,2445255,1209,10.35,2040,2045,2020,2650,1430,2040,2022.54,1.25,0,155,2102,2070,2033,2001,1964,2052,1983,100,610,500,1460,5,1,20000000,409,6.75,0.38,12,0.01,303.00,5321.00,3195,20240417,-35.99,1845,20241209,10.84,2180,-6.19,20250121,1950,4.87,20250203,3195,-35.99,20240417,1845,10.84,20241209,1.10,N,049800,500,100 억,,249519,N,N,9,N,00,N +20250207,110458,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2045,5,2,0.25,2435035,1204,10.30,2040,2045,2020,2650,1430,2040,2022.45,1.25,0,155,2102,2070,2033,2001,1964,2052,1983,100,610,500,1460,5,1,20000000,409,6.75,0.38,12,0.01,303.00,5321.00,3195,20240417,-35.99,1845,20241209,10.84,2180,-6.19,20250121,1950,4.87,20250203,3195,-35.99,20240417,1845,10.84,20241209,1.10,N,049800,500,100 억,,249519,N,N,9,N,00,N +20250207,100459,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2025,-15,5,-0.74,1749520,865,7.40,2040,2045,2020,2650,1430,2040,2022.57,1.25,0,150,2102,2070,2033,2001,1964,2052,1983,100,610,500,1460,5,1,20000000,405,6.68,0.38,12,0.00,303.00,5321.00,3195,20240417,-36.62,1845,20241209,9.76,2180,-7.11,20250121,1950,3.85,20250203,3195,-36.62,20240417,1845,9.76,20241209,1.10,N,049800,500,100 억,,249519,N,N,9,N,00,N +20250207,090502,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2045,5,2,0.25,12245,6,0.05,2040,2045,2040,2650,1430,2040,2040.83,1.25,0,0,2102,2070,2033,2001,1964,2052,1983,100,610,500,1460,5,1,20000000,409,6.75,0.38,12,0.00,303.00,5321.00,3195,20240417,-35.99,1845,20241209,10.84,2180,-6.19,20250121,1950,4.87,20250203,3195,-35.99,20240417,1845,10.84,20241209,1.10,N,049800,500,100 억,,249519,N,N,9,N,00,N 20250206,160449,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2040,25,2,1.24,23775453,11685,132.78,2050,2065,1996,2615,1415,2015,2034.70,1.25,0,256,2054,2034,2000,1980,1946,2044,1990,100,600,500,1450,5,1,20000000,408,6.73,0.38,12,0.06,303.00,5321.00,3195,20240417,-36.15,1845,20241209,10.57,2180,-6.42,20250121,1950,4.62,20250203,3195,-36.15,20240417,1845,10.57,20241209,1.09,N,049800,500,100 억,,249268,N,N,9,N,00,N 20250206,150449,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2060,45,2,2.23,20842368,10256,116.55,2050,2060,1996,2615,1415,2015,2032.21,1.25,0,271,2054,2034,2000,1980,1946,2044,1990,100,600,500,1450,5,1,20000000,412,6.80,0.39,12,0.05,303.00,5321.00,3195,20240417,-35.52,1845,20241209,11.65,2180,-5.50,20250121,1950,5.64,20250203,3195,-35.52,20240417,1845,11.65,20241209,1.09,N,049800,500,100 억,,249268,N,N,6,N,00,N 20250206,140453,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2060,45,2,2.23,20704348,10189,115.78,2050,2060,1996,2615,1415,2015,2032.03,1.25,0,271,2054,2034,2000,1980,1946,2044,1990,100,600,500,1450,5,1,20000000,412,6.80,0.39,12,0.05,303.00,5321.00,3195,20240417,-35.52,1845,20241209,11.65,2180,-5.50,20250121,1950,5.64,20250203,3195,-35.52,20240417,1845,11.65,20241209,1.09,N,049800,500,100 억,,249268,N,N,6,N,00,N diff --git a/049830/price/prices-20250201.csv b/049830/price/prices-20250201.csv index 40405135f225..ab48c7c8457f 100644 --- a/049830/price/prices-20250201.csv +++ b/049830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160500,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7800,40,2,0.52,7837930,1009,73.33,7780,7840,7670,10080,5440,7760,7768.02,0.15,0,-14,7913,7836,7693,7616,7473,7875,7655,31,2320,500,5430,10,1,6132112,478,114.71,0.33,12,0.02,68.00,23959.00,9900,20240222,-21.21,6590,20241115,18.36,8180,-4.65,20250108,7410,5.26,20250103,9900,-21.21,20240222,6590,18.36,20241115,0.35,N,049830,500,30 억,,9478,N,N,0,N,00,N +20250207,150502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7800,40,2,0.52,7736530,996,72.38,7780,7840,7670,10080,5440,7760,7767.60,0.15,0,-13,7913,7836,7693,7616,7473,7875,7655,31,2320,500,5430,10,1,6132112,478,114.71,0.33,12,0.02,68.00,23959.00,9900,20240222,-21.21,6590,20241115,18.36,8180,-4.65,20250108,7410,5.26,20250103,9900,-21.21,20240222,6590,18.36,20241115,0.35,N,049830,500,30 억,,9478,N,N,0,N,00,N +20250207,140500,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7800,40,2,0.52,6834430,879,63.88,7780,7840,7740,10080,5440,7760,7775.23,0.15,0,-13,7913,7836,7693,7616,7473,7875,7655,31,2320,500,5430,10,1,6132112,478,114.71,0.33,12,0.01,68.00,23959.00,9900,20240222,-21.21,6590,20241115,18.36,8180,-4.65,20250108,7410,5.26,20250103,9900,-21.21,20240222,6590,18.36,20241115,0.35,N,049830,500,30 억,,9478,N,N,0,N,00,N +20250207,130500,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7740,-20,5,-0.26,5523690,711,51.67,7780,7790,7740,10080,5440,7760,7768.90,0.15,0,-13,7913,7836,7693,7616,7473,7875,7655,31,2320,500,5430,10,1,6132112,475,113.82,0.32,12,0.01,68.00,23959.00,9900,20240222,-21.82,6590,20241115,17.45,8180,-5.38,20250108,7410,4.45,20250103,9900,-21.82,20240222,6590,17.45,20241115,0.35,N,049830,500,30 억,,9478,N,N,0,N,00,N +20250207,120500,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7770,10,2,0.13,4328600,557,40.48,7780,7790,7750,10080,5440,7760,7771.27,0.15,0,-13,7913,7836,7693,7616,7473,7875,7655,31,2320,500,5430,10,1,6132112,476,114.26,0.32,12,0.01,68.00,23959.00,9900,20240222,-21.52,6590,20241115,17.91,8180,-5.01,20250108,7410,4.86,20250103,9900,-21.52,20240222,6590,17.91,20241115,0.35,N,049830,500,30 억,,9478,N,N,0,N,00,N +20250207,110458,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7750,-10,5,-0.13,4289770,552,40.12,7780,7790,7750,10080,5440,7760,7771.32,0.15,0,-13,7913,7836,7693,7616,7473,7875,7655,31,2320,500,5430,10,1,6132112,475,113.97,0.32,12,0.01,68.00,23959.00,9900,20240222,-21.72,6590,20241115,17.60,8180,-5.26,20250108,7410,4.59,20250103,9900,-21.72,20240222,6590,17.60,20241115,0.35,N,049830,500,30 억,,9478,N,N,0,N,00,N +20250207,100459,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7770,10,2,0.13,466390,60,4.36,7780,7790,7750,10080,5440,7760,7773.17,0.15,0,-9,7913,7836,7693,7616,7473,7875,7655,31,2320,500,5430,10,1,6132112,476,114.26,0.32,12,0.00,68.00,23959.00,9900,20240222,-21.52,6590,20241115,17.91,8180,-5.01,20250108,7410,4.86,20250103,9900,-21.52,20240222,6590,17.91,20241115,0.35,N,049830,500,30 억,,9478,N,N,0,N,00,N +20250207,090502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7790,30,2,0.39,108930,14,1.02,7780,7790,7780,10080,5440,7760,7780.71,0.15,0,-1,7913,7836,7693,7616,7473,7875,7655,31,2320,500,5430,10,1,6132112,478,114.56,0.33,12,0.00,68.00,23959.00,9900,20240222,-21.31,6590,20241115,18.21,8180,-4.77,20250108,7410,5.13,20250103,9900,-21.31,20240222,6590,18.21,20241115,0.35,N,049830,500,30 억,,9478,N,N,0,N,00,N 20250206,160449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7760,150,2,1.97,10605070,1376,81.71,7550,7770,7550,9890,5330,7610,7707.17,0.15,0,-5,7996,7802,7626,7432,7256,7900,7530,31,2280,500,5320,10,1,6132112,476,114.12,0.32,12,0.02,68.00,23959.00,9900,20240222,-21.62,6590,20241115,17.75,8180,-5.13,20250108,7410,4.72,20250103,9900,-21.62,20240222,6590,17.75,20241115,0.34,N,049830,500,30 억,,9483,N,N,0,N,00,N 20250206,150450,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7750,140,2,1.84,8145800,1059,62.89,7550,7770,7550,9890,5330,7610,7691.97,0.15,0,1,7996,7802,7626,7432,7256,7900,7530,31,2280,500,5320,10,1,6132112,475,113.97,0.32,12,0.02,68.00,23959.00,9900,20240222,-21.72,6590,20241115,17.60,8180,-5.26,20250108,7410,4.59,20250103,9900,-21.72,20240222,6590,17.60,20241115,0.34,N,049830,500,30 억,,9483,N,N,0,N,00,N 20250206,140453,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7680,70,2,0.92,5810320,757,44.95,7550,7770,7550,9890,5330,7610,7675.46,0.15,0,99,7996,7802,7626,7432,7256,7900,7530,31,2280,500,5320,10,1,6132112,471,112.94,0.32,12,0.01,68.00,23959.00,9900,20240222,-22.42,6590,20241115,16.54,8180,-6.11,20250108,7410,3.64,20250103,9900,-22.42,20240222,6590,16.54,20241115,0.34,N,049830,500,30 억,,9483,N,N,0,N,00,N diff --git a/049950/price/prices-20250201.csv b/049950/price/prices-20250201.csv index b09a42de1034..bba2e73d93e2 100644 --- a/049950/price/prices-20250201.csv +++ b/049950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160500,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23500,-700,5,-2.89,1812807600,76515,101.62,24950,24950,23350,31450,16950,24200,23692.23,1.43,0,-16871,26000,25100,24100,23200,22200,24600,22700,44,7250,500,17420,50,1,8817884,2072,58.60,1.46,12,0.87,401.00,16046.00,34800,20240411,-32.47,13390,20241209,75.50,26100,-9.96,20250124,19240,22.14,20250103,34800,-32.47,20240411,13390,75.50,20241209,4.60,N,049950,500,44 억,,126154,N,N,1,N,00,N +20250207,150502,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23600,-600,5,-2.48,1632782300,68857,91.45,24950,24950,23350,31450,16950,24200,23712.66,1.43,0,-15409,26000,25100,24100,23200,22200,24600,22700,44,7250,500,17420,50,1,8817884,2081,58.85,1.47,12,0.78,401.00,16046.00,34800,20240411,-32.18,13390,20241209,76.25,26100,-9.58,20250124,19240,22.66,20250103,34800,-32.18,20240411,13390,76.25,20241209,4.60,N,049950,500,44 억,,126154,N,N,66,N,00,N +20250207,140500,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23450,-750,5,-3.10,1522650950,64189,85.25,24950,24950,23350,31450,16950,24200,23721.37,1.43,0,-15380,26000,25100,24100,23200,22200,24600,22700,44,7250,500,17420,50,1,8817884,2068,58.48,1.46,12,0.73,401.00,16046.00,34800,20240411,-32.61,13390,20241209,75.13,26100,-10.15,20250124,19240,21.88,20250103,34800,-32.61,20240411,13390,75.13,20241209,4.60,N,049950,500,44 억,,126154,N,N,66,N,00,N +20250207,130500,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23450,-750,5,-3.10,1365438250,57496,76.36,24950,24950,23350,31450,16950,24200,23748.40,1.43,0,-12392,26000,25100,24100,23200,22200,24600,22700,44,7250,500,17420,50,1,8817884,2068,58.48,1.46,12,0.65,401.00,16046.00,34800,20240411,-32.61,13390,20241209,75.13,26100,-10.15,20250124,19240,21.88,20250103,34800,-32.61,20240411,13390,75.13,20241209,4.60,N,049950,500,44 억,,126154,N,N,66,N,00,N +20250207,120500,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23650,-550,5,-2.27,1283426650,54007,71.73,24950,24950,23350,31450,16950,24200,23764.08,1.43,0,-10884,26000,25100,24100,23200,22200,24600,22700,44,7250,500,17420,50,1,8817884,2085,58.98,1.47,12,0.61,401.00,16046.00,34800,20240411,-32.04,13390,20241209,76.62,26100,-9.39,20250124,19240,22.92,20250103,34800,-32.04,20240411,13390,76.62,20241209,4.60,N,049950,500,44 억,,126154,N,N,66,N,00,N +20250207,110458,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23450,-750,5,-3.10,1171481150,49252,65.41,24950,24950,23350,31450,16950,24200,23785.45,1.43,0,-12709,26000,25100,24100,23200,22200,24600,22700,44,7250,500,17420,50,1,8817884,2068,58.48,1.46,12,0.56,401.00,16046.00,34800,20240411,-32.61,13390,20241209,75.13,26100,-10.15,20250124,19240,21.88,20250103,34800,-32.61,20240411,13390,75.13,20241209,4.60,N,049950,500,44 억,,126154,N,N,66,N,00,N +20250207,100459,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23550,-650,5,-2.69,963288550,40381,53.63,24950,24950,23350,31450,16950,24200,23854.99,1.43,0,-9002,26000,25100,24100,23200,22200,24600,22700,44,7250,500,17420,50,1,8817884,2077,58.73,1.47,12,0.46,401.00,16046.00,34800,20240411,-32.33,13390,20241209,75.88,26100,-9.77,20250124,19240,22.40,20250103,34800,-32.33,20240411,13390,75.88,20241209,4.60,N,049950,500,44 억,,126154,N,N,66,N,00,N +20250207,090502,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24050,-150,5,-0.62,306462900,12600,16.73,24950,24950,23800,31450,16950,24200,24322.45,1.43,0,-3754,26000,25100,24100,23200,22200,24600,22700,44,7250,500,17420,50,1,8817884,2121,59.98,1.50,12,0.14,401.00,16046.00,34800,20240411,-30.89,13390,20241209,79.61,26100,-7.85,20250124,19240,25.00,20250103,34800,-30.89,20240411,13390,79.61,20241209,4.60,N,049950,500,44 억,,126154,N,N,66,N,00,N 20250206,160449,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24200,-100,5,-0.41,1795822550,74776,46.05,24750,25000,23100,31550,17050,24300,24015.59,1.54,0,-9129,26833,25566,24433,23166,22033,26200,23800,44,7250,500,17490,50,1,8817884,2134,60.35,1.51,12,0.85,401.00,16046.00,34800,20240411,-30.46,13390,20241209,80.73,26100,-7.28,20250124,19240,25.78,20250103,34800,-30.46,20240411,13390,80.73,20241209,4.59,N,049950,500,44 억,,135847,N,N,66,N,00,N 20250206,150450,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23900,-400,5,-1.65,1723129350,71757,44.19,24750,25000,23100,31550,17050,24300,24013.40,1.54,0,-8127,26833,25566,24433,23166,22033,26200,23800,44,7250,500,17490,50,1,8817884,2107,59.60,1.49,12,0.81,401.00,16046.00,34800,20240411,-31.32,13390,20241209,78.49,26100,-8.43,20250124,19240,24.22,20250103,34800,-31.32,20240411,13390,78.49,20241209,4.59,N,049950,500,44 억,,135847,N,N,691,N,00,N 20250206,140453,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23750,-550,5,-2.26,1608383600,66947,41.23,24750,25000,23100,31550,17050,24300,24024.73,1.54,0,-9326,26833,25566,24433,23166,22033,26200,23800,44,7250,500,17490,50,1,8817884,2094,59.23,1.48,12,0.76,401.00,16046.00,34800,20240411,-31.75,13390,20241209,77.37,26100,-9.00,20250124,19240,23.44,20250103,34800,-31.75,20240411,13390,77.37,20241209,4.59,N,049950,500,44 억,,135847,N,N,691,N,00,N diff --git a/049960/price/prices-20250201.csv b/049960/price/prices-20250201.csv index 015cd7f01548..7da7373c19ec 100644 --- a/049960/price/prices-20250201.csv +++ b/049960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160501,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13850,-170,5,-1.21,502007880,36272,287.35,14020,14020,13730,18220,9820,14020,13840.09,2.46,0,-3169,14253,14136,14023,13906,13793,14195,13965,47,4200,500,10370,10,1,9400000,1302,20.64,0.96,12,0.39,671.00,14453.00,16950,20240710,-18.29,11170,20240416,23.99,14790,-6.36,20250102,13730,0.87,20250207,16950,-18.29,20240710,11170,23.99,20240416,0.79,N,049960,500,47 억,,231633,N,N,0,N,00,N +20250207,150502,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13830,-190,5,-1.36,447909380,32352,256.29,14020,14020,13790,18220,9820,14020,13844.87,2.46,0,-2807,14253,14136,14023,13906,13793,14195,13965,47,4200,500,10370,10,1,9400000,1300,20.61,0.96,12,0.34,671.00,14453.00,16950,20240710,-18.41,11170,20240416,23.81,14790,-6.49,20250102,13790,0.29,20250207,16950,-18.41,20240710,11170,23.81,20240416,0.79,N,049960,500,47 억,,231633,N,N,0,N,00,N +20250207,140500,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13790,-230,5,-1.64,242915410,17498,138.62,14020,14020,13790,18220,9820,14020,13882.47,2.46,0,-3961,14253,14136,14023,13906,13793,14195,13965,47,4200,500,10370,10,1,9400000,1296,20.55,0.95,12,0.19,671.00,14453.00,16950,20240710,-18.64,11170,20240416,23.46,14790,-6.76,20250102,13790,0.00,20250207,16950,-18.64,20240710,11170,23.46,20240416,0.79,N,049960,500,47 억,,231633,N,N,0,N,00,N +20250207,130500,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13900,-120,5,-0.86,168954420,12154,96.28,14020,14020,13840,18220,9820,14020,13901.14,2.46,0,-3146,14253,14136,14023,13906,13793,14195,13965,47,4200,500,10370,10,1,9400000,1307,20.72,0.96,12,0.13,671.00,14453.00,16950,20240710,-17.99,11170,20240416,24.44,14790,-6.02,20250102,13790,0.80,20250113,16950,-17.99,20240710,11170,24.44,20240416,0.79,N,049960,500,47 억,,231633,N,N,0,N,00,N +20250207,120500,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13870,-150,5,-1.07,113438750,8159,64.64,14020,14020,13840,18220,9820,14020,13903.51,2.46,0,-3164,14253,14136,14023,13906,13793,14195,13965,47,4200,500,10370,10,1,9400000,1304,20.67,0.96,12,0.09,671.00,14453.00,16950,20240710,-18.17,11170,20240416,24.17,14790,-6.22,20250102,13790,0.58,20250113,16950,-18.17,20240710,11170,24.17,20240416,0.79,N,049960,500,47 억,,231633,N,N,0,N,00,N +20250207,110459,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13910,-110,5,-0.78,103712090,7458,59.08,14020,14020,13840,18220,9820,14020,13906.15,2.46,0,-3063,14253,14136,14023,13906,13793,14195,13965,47,4200,500,10370,10,1,9400000,1308,20.73,0.96,12,0.08,671.00,14453.00,16950,20240710,-17.94,11170,20240416,24.53,14790,-5.95,20250102,13790,0.87,20250113,16950,-17.94,20240710,11170,24.53,20240416,0.79,N,049960,500,47 억,,231633,N,N,0,N,00,N +20250207,100459,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13930,-90,5,-0.64,28515710,2046,16.21,14020,14020,13890,18220,9820,14020,13937.30,2.46,0,-594,14253,14136,14023,13906,13793,14195,13965,47,4200,500,10370,10,1,9400000,1309,20.76,0.96,12,0.02,671.00,14453.00,16950,20240710,-17.82,11170,20240416,24.71,14790,-5.81,20250102,13790,1.02,20250113,16950,-17.82,20240710,11170,24.71,20240416,0.79,N,049960,500,47 억,,231633,N,N,0,N,00,N +20250207,090502,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13990,-30,5,-0.21,3265320,233,1.85,14020,14020,13980,18220,9820,14020,14014.25,2.46,0,-105,14253,14136,14023,13906,13793,14195,13965,47,4200,500,10370,10,1,9400000,1315,20.85,0.97,12,0.00,671.00,14453.00,16950,20240710,-17.46,11170,20240416,25.25,14790,-5.41,20250102,13790,1.45,20250113,16950,-17.46,20240710,11170,25.25,20240416,0.79,N,049960,500,47 억,,231633,N,N,0,N,00,N 20250206,160450,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14020,-30,5,-0.21,176386780,12595,93.89,13910,14140,13910,18260,9840,14050,14004.51,2.46,0,-1135,14416,14232,14086,13902,13756,14160,13830,47,4210,500,10390,10,1,9400000,1318,20.89,0.97,12,0.13,671.00,14453.00,16950,20240710,-17.29,11170,20240416,25.51,14790,-5.21,20250102,13790,1.67,20250113,16950,-17.29,20240710,11170,25.51,20240416,0.78,N,049960,500,47 억,,231137,N,N,0,N,00,N 20250206,150450,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14020,-30,5,-0.21,166381110,11882,88.57,13910,14140,13910,18260,9840,14050,14002.79,2.46,0,-1114,14416,14232,14086,13902,13756,14160,13830,47,4210,500,10390,10,1,9400000,1318,20.89,0.97,12,0.13,671.00,14453.00,16950,20240710,-17.29,11170,20240416,25.51,14790,-5.21,20250102,13790,1.67,20250113,16950,-17.29,20240710,11170,25.51,20240416,0.78,N,049960,500,47 억,,231137,N,N,0,N,00,N 20250206,140453,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13960,-90,5,-0.64,128013370,9138,68.12,13910,14140,13910,18260,9840,14050,14008.90,2.46,0,-953,14416,14232,14086,13902,13756,14160,13830,47,4210,500,10390,10,1,9400000,1312,20.80,0.97,12,0.10,671.00,14453.00,16950,20240710,-17.64,11170,20240416,24.98,14790,-5.61,20250102,13790,1.23,20250113,16950,-17.64,20240710,11170,24.98,20240416,0.78,N,049960,500,47 억,,231137,N,N,0,N,00,N diff --git a/050090/price/prices-20250201.csv b/050090/price/prices-20250201.csv index e74132bba9cc..838deb9d614e 100644 --- a/050090/price/prices-20250201.csv +++ b/050090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,707,-9,5,-1.26,49466006,69360,95.99,716,746,706,930,502,716,713.19,0.83,0,-5785,740,728,719,707,698,723,702,99,214,500,420,1,1,19784735,140,-3.17,0.76,12,0.35,-223.00,926.00,1456,20240404,-51.44,602,20241125,17.44,1180,-40.08,20250122,700,1.00,20250102,1456,-51.44,20240404,602,17.44,20241125,0.00,N,050090,500,98 억,,164673,N,N,0,N,00,N +20250207,150503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,708,-8,5,-1.12,46896844,65729,90.97,716,746,706,930,502,716,713.49,0.83,0,-4814,740,728,719,707,698,723,702,99,214,500,420,1,1,19784735,140,-3.17,0.76,12,0.33,-223.00,926.00,1456,20240404,-51.37,602,20241125,17.61,1180,-40.00,20250122,700,1.14,20250102,1456,-51.37,20240404,602,17.61,20241125,0.00,N,050090,500,98 억,,164673,N,N,0,N,00,N +20250207,140500,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,711,-5,5,-0.70,29196432,40723,56.36,716,746,707,930,502,716,716.95,0.83,0,-2801,740,728,719,707,698,723,702,99,214,500,420,1,1,19784735,141,-3.19,0.77,12,0.21,-223.00,926.00,1456,20240404,-51.17,602,20241125,18.11,1180,-39.75,20250122,700,1.57,20250102,1456,-51.17,20240404,602,18.11,20241125,0.00,N,050090,500,98 억,,164673,N,N,0,N,00,N +20250207,130501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,707,-9,5,-1.26,28873351,40268,55.73,716,746,707,930,502,716,717.03,0.83,0,-2652,740,728,719,707,698,723,702,99,214,500,420,1,1,19784735,140,-3.17,0.76,12,0.20,-223.00,926.00,1456,20240404,-51.44,602,20241125,17.44,1180,-40.08,20250122,700,1.00,20250102,1456,-51.44,20240404,602,17.44,20241125,0.00,N,050090,500,98 억,,164673,N,N,0,N,00,N +20250207,120501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,726,10,2,1.40,20343823,28263,39.12,716,746,708,930,502,716,719.80,0.83,0,-3091,740,728,719,707,698,723,702,99,214,500,420,1,1,19784735,144,-3.26,0.78,12,0.14,-223.00,926.00,1456,20240404,-50.14,602,20241125,20.60,1180,-38.47,20250122,700,3.71,20250102,1456,-50.14,20240404,602,20.60,20241125,0.00,N,050090,500,98 억,,164673,N,N,0,N,00,N +20250207,110459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,720,4,2,0.56,18694012,25969,35.94,716,746,708,930,502,716,719.86,0.83,0,-2934,740,728,719,707,698,723,702,99,214,500,420,1,1,19784735,142,-3.23,0.78,12,0.13,-223.00,926.00,1456,20240404,-50.55,602,20241125,19.60,1180,-38.98,20250122,700,2.86,20250102,1456,-50.55,20240404,602,19.60,20241125,0.00,N,050090,500,98 억,,164673,N,N,0,N,00,N +20250207,100500,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,715,-1,5,-0.14,17375981,24132,33.40,716,746,708,930,502,716,720.04,0.83,0,-1858,740,728,719,707,698,723,702,99,214,500,420,1,1,19784735,141,-3.21,0.77,12,0.12,-223.00,926.00,1456,20240404,-50.89,602,20241125,18.77,1180,-39.41,20250122,700,2.14,20250102,1456,-50.89,20240404,602,18.77,20241125,0.00,N,050090,500,98 억,,164673,N,N,0,N,00,N +20250207,090503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,725,9,2,1.26,3191634,4449,6.16,716,725,716,930,502,716,717.38,0.83,0,-530,740,728,719,707,698,723,702,99,214,500,420,1,1,19784735,143,-3.25,0.78,12,0.02,-223.00,926.00,1456,20240404,-50.21,602,20241125,20.43,1180,-38.56,20250122,700,3.57,20250102,1456,-50.21,20240404,602,20.43,20241125,0.00,N,050090,500,98 억,,164673,N,N,0,N,00,N 20250206,160450,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,716,-4,5,-0.56,51825454,72249,86.96,720,731,710,936,504,720,717.32,0.83,0,716,760,739,726,705,692,750,716,99,216,500,430,1,1,19784735,142,-3.21,0.77,12,0.37,-223.00,926.00,1456,20240404,-50.82,602,20241125,18.94,1180,-39.32,20250122,700,2.29,20250102,1456,-50.82,20240404,602,18.94,20241125,0.00,N,050090,500,98 억,,163957,N,N,0,N,00,N 20250206,150450,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,717,-3,5,-0.42,47628678,66360,79.87,720,731,710,936,504,720,717.73,0.83,0,716,760,739,726,705,692,750,716,99,216,500,430,1,1,19784735,142,-3.22,0.77,12,0.34,-223.00,926.00,1456,20240404,-50.76,602,20241125,19.10,1180,-39.24,20250122,700,2.43,20250102,1456,-50.76,20240404,602,19.10,20241125,0.00,N,050090,500,98 억,,163957,N,N,0,N,00,N 20250206,140454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,711,-9,5,-1.25,41233563,57385,69.07,720,731,710,936,504,720,718.54,0.83,0,1798,760,739,726,705,692,750,716,99,216,500,430,1,1,19784735,141,-3.19,0.77,12,0.29,-223.00,926.00,1456,20240404,-51.17,602,20241125,18.11,1180,-39.75,20250122,700,1.57,20250102,1456,-51.17,20240404,602,18.11,20241125,0.00,N,050090,500,98 억,,163957,N,N,0,N,00,N diff --git a/050110/price/prices-20250201.csv b/050110/price/prices-20250201.csv index bfd79cd07189..87f3dd32033e 100644 --- a/050110/price/prices-20250201.csv +++ b/050110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,771,0,3,0.00,161585657,209375,112.56,770,787,762,1002,540,771,771.75,2.55,0,7202,831,801,769,739,707,785,723,369,231,500,530,1,1,73824118,569,-4.04,0.70,12,0.28,-191.00,1108.00,1815,20240131,-57.52,695,20241209,10.94,960,-19.69,20250103,723,6.64,20250203,1605,-51.96,20240322,695,10.94,20241209,4.01,N,050110,500,369 억,,1883161,N,N,0,N,00,N +20250207,150503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,769,-2,5,-0.26,139561347,180722,97.15,770,787,762,1002,540,771,772.24,2.55,0,11397,831,801,769,739,707,785,723,369,231,500,530,1,1,73824118,568,-4.03,0.69,12,0.24,-191.00,1108.00,1815,20240131,-57.63,695,20241209,10.65,960,-19.90,20250103,723,6.36,20250203,1605,-52.09,20240322,695,10.65,20241209,4.01,N,050110,500,369 억,,1883161,N,N,0,N,00,N +20250207,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,774,3,2,0.39,107211319,138641,74.53,770,787,762,1002,540,771,773.30,2.55,0,1404,831,801,769,739,707,785,723,369,231,500,530,1,1,73824118,571,-4.05,0.70,12,0.19,-191.00,1108.00,1815,20240131,-57.36,695,20241209,11.37,960,-19.38,20250103,723,7.05,20250203,1605,-51.78,20240322,695,11.37,20241209,4.01,N,050110,500,369 억,,1883161,N,N,0,N,00,N +20250207,130501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,776,5,2,0.65,97490634,126045,67.76,770,787,762,1002,540,771,773.46,2.55,0,3107,831,801,769,739,707,785,723,369,231,500,530,1,1,73824118,573,-4.06,0.70,12,0.17,-191.00,1108.00,1815,20240131,-57.25,695,20241209,11.65,960,-19.17,20250103,723,7.33,20250203,1605,-51.65,20240322,695,11.65,20241209,4.01,N,050110,500,369 억,,1883161,N,N,0,N,00,N +20250207,120501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,776,5,2,0.65,80782197,104430,56.14,770,787,762,1002,540,771,773.55,2.55,0,-5914,831,801,769,739,707,785,723,369,231,500,530,1,1,73824118,573,-4.06,0.70,12,0.14,-191.00,1108.00,1815,20240131,-57.25,695,20241209,11.65,960,-19.17,20250103,723,7.33,20250203,1605,-51.65,20240322,695,11.65,20241209,4.01,N,050110,500,369 억,,1883161,N,N,0,N,00,N +20250207,110459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,773,2,2,0.26,66123430,85475,45.95,770,787,762,1002,540,771,773.60,2.55,0,-9363,831,801,769,739,707,785,723,369,231,500,530,1,1,73824118,571,-4.05,0.70,12,0.12,-191.00,1108.00,1815,20240131,-57.41,695,20241209,11.22,960,-19.48,20250103,723,6.92,20250203,1605,-51.84,20240322,695,11.22,20241209,4.01,N,050110,500,369 억,,1883161,N,N,0,N,00,N +20250207,100500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,768,-3,5,-0.39,54036683,69795,37.52,770,787,762,1002,540,771,774.22,2.55,0,-7385,831,801,769,739,707,785,723,369,231,500,530,1,1,73824118,567,-4.02,0.69,12,0.09,-191.00,1108.00,1815,20240131,-57.69,695,20241209,10.50,960,-20.00,20250103,723,6.22,20250203,1605,-52.15,20240322,695,10.50,20241209,4.01,N,050110,500,369 억,,1883161,N,N,0,N,00,N +20250207,090503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,774,3,2,0.39,4924175,6405,3.44,770,775,762,1002,540,771,768.80,2.55,0,-1301,831,801,769,739,707,785,723,369,231,500,530,1,1,73824118,571,-4.05,0.70,12,0.01,-191.00,1108.00,1815,20240131,-57.36,695,20241209,11.37,960,-19.38,20250103,723,7.05,20250203,1605,-51.78,20240322,695,11.37,20241209,4.01,N,050110,500,369 억,,1883161,N,N,0,N,00,N 20250206,160450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,771,-17,5,-2.16,143277231,183834,171.76,789,799,737,1024,552,788,779.39,2.62,0,-49052,817,802,795,780,773,799,777,369,236,500,550,1,1,73824118,569,-4.04,0.70,12,0.25,-191.00,1108.00,1815,20240131,-57.52,695,20241209,10.94,960,-19.69,20250103,723,6.64,20250203,1605,-51.96,20240322,695,10.94,20241209,4.01,N,050110,500,369 억,,1932141,N,N,0,N,00,N 20250206,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,774,-14,5,-1.78,136673551,175282,163.77,789,799,737,1024,552,788,779.74,2.62,0,-48845,817,802,795,780,773,799,777,369,236,500,550,1,1,73824118,571,-4.05,0.70,12,0.24,-191.00,1108.00,1815,20240131,-57.36,695,20241209,11.37,960,-19.38,20250103,723,7.05,20250203,1605,-51.78,20240322,695,11.37,20241209,4.01,N,050110,500,369 억,,1932141,N,N,0,N,00,N 20250206,140454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,783,-5,5,-0.63,80094226,101917,95.22,789,799,777,1024,552,788,785.88,2.62,0,-41912,817,802,795,780,773,799,777,369,236,500,550,1,1,73824118,578,-4.10,0.71,12,0.14,-191.00,1108.00,1815,20240131,-56.86,695,20241209,12.66,960,-18.44,20250103,723,8.30,20250203,1605,-51.21,20240322,695,12.66,20241209,4.01,N,050110,500,369 억,,1932141,N,N,0,N,00,N diff --git a/050120/price/prices-20250201.csv b/050120/price/prices-20250201.csv index 2b3203ae32f7..c10107439a86 100644 --- a/050120/price/prices-20250201.csv +++ b/050120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,10,2,0.49,708203925,319220,16591.48,2045,2460,1972,2655,1435,2045,2218.64,2.93,0,-17159,2118,2081,2048,2011,1978,2100,2030,691,610,5000,1260,5,1,13564086,279,-1.00,0.33,12,2.35,-2060.00,6158.00,3270,20240220,-37.16,1407,20240805,46.06,2460,-16.46,20250207,1868,10.01,20250102,3270,-37.16,20240220,1407,46.06,20240805,0.01,N,050120,5000,690 억,,397695,N,N,0,N,00,N +20250207,150503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,-35,5,-1.71,689551265,310046,16114.66,2045,2460,1972,2655,1435,2045,2224.03,2.93,0,-16550,2118,2081,2048,2011,1978,2100,2030,691,610,5000,1260,5,1,13564086,273,-0.98,0.33,12,2.29,-2060.00,6158.00,3270,20240220,-38.53,1407,20240805,42.86,2460,-18.29,20250207,1868,7.60,20250102,3270,-38.53,20240220,1407,42.86,20240805,0.01,N,050120,5000,690 억,,397695,N,N,0,N,00,N +20250207,140501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1995,-50,5,-2.44,677221974,303847,15792.46,2045,2460,1972,2655,1435,2045,2228.83,2.93,0,-15697,2118,2081,2048,2011,1978,2100,2030,691,610,5000,1260,1,1,13564086,271,-0.97,0.32,12,2.24,-2060.00,6158.00,3270,20240220,-38.99,1407,20240805,41.79,2460,-18.90,20250207,1868,6.80,20250102,3270,-38.99,20240220,1407,41.79,20240805,0.01,N,050120,5000,690 억,,397695,N,N,0,N,00,N +20250207,130501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1999,-46,5,-2.25,671280251,300867,15637.58,2045,2460,1972,2655,1435,2045,2231.15,2.93,0,-13708,2118,2081,2048,2011,1978,2100,2030,691,610,5000,1260,1,1,13564086,271,-0.97,0.32,12,2.22,-2060.00,6158.00,3270,20240220,-38.87,1407,20240805,42.08,2460,-18.74,20250207,1868,7.01,20250102,3270,-38.87,20240220,1407,42.08,20240805,0.01,N,050120,5000,690 억,,397695,N,N,0,N,00,N +20250207,120501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,-45,5,-2.20,653625859,292007,15177.08,2045,2460,1992,2655,1435,2045,2238.39,2.93,0,-14004,2118,2081,2048,2011,1978,2100,2030,691,610,5000,1260,5,1,13564086,271,-0.97,0.32,12,2.15,-2060.00,6158.00,3270,20240220,-38.84,1407,20240805,42.15,2460,-18.70,20250207,1868,7.07,20250102,3270,-38.84,20240220,1407,42.15,20240805,0.01,N,050120,5000,690 억,,397695,N,N,0,N,00,N +20250207,110500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,-45,5,-2.20,640371653,285366,14831.91,2045,2460,1996,2655,1435,2045,2244.04,2.93,0,-13622,2118,2081,2048,2011,1978,2100,2030,691,610,5000,1260,5,1,13564086,271,-0.97,0.32,12,2.10,-2060.00,6158.00,3270,20240220,-38.84,1407,20240805,42.15,2460,-18.70,20250207,1868,7.07,20250102,3270,-38.84,20240220,1407,42.15,20240805,0.01,N,050120,5000,690 억,,397695,N,N,0,N,00,N +20250207,100500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,75,2,3.67,543485475,237652,12351.98,2045,2460,2045,2655,1435,2045,2286.90,2.93,0,-16712,2118,2081,2048,2011,1978,2100,2030,691,610,5000,1260,5,1,13564086,288,-1.03,0.34,12,1.75,-2060.00,6158.00,3270,20240220,-35.17,1407,20240805,50.68,2460,-13.82,20250207,1868,13.49,20250102,3270,-35.17,20240220,1407,50.68,20240805,0.01,N,050120,5000,690 억,,397695,N,N,0,N,00,N +20250207,090503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,20,2,0.98,288435,141,7.33,2045,2065,2045,2655,1435,2045,2045.64,2.93,0,0,2118,2081,2048,2011,1978,2100,2030,691,610,5000,1260,5,1,13564086,280,-1.00,0.34,12,0.00,-2060.00,6158.00,3270,20240220,-36.85,1407,20240805,46.77,2130,-3.05,20250107,1868,10.55,20250102,3270,-36.85,20240220,1407,46.77,20240805,0.01,N,050120,5000,690 억,,397695,N,N,0,N,00,N 20250206,160450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-5,5,-0.24,3916650,1922,21.13,2030,2085,2015,2665,1435,2050,2037.80,2.93,0,-39,2106,2077,2046,2017,1986,2092,2032,691,615,5000,1270,5,1,13564086,277,-0.99,0.33,12,0.01,-2060.00,6158.00,3270,20240220,-37.46,1407,20240805,45.34,2130,-3.99,20250107,1868,9.48,20250102,3270,-37.46,20240220,1407,45.34,20240805,0.01,N,050120,5000,690 억,,397718,N,N,0,N,00,N 20250206,150451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-30,5,-1.46,3299060,1620,17.81,2030,2085,2015,2665,1435,2050,2036.46,2.93,0,77,2106,2077,2046,2017,1986,2092,2032,691,615,5000,1270,5,1,13564086,274,-0.98,0.33,12,0.01,-2060.00,6158.00,3270,20240220,-38.23,1407,20240805,43.57,2130,-5.16,20250107,1868,8.14,20250102,3270,-38.23,20240220,1407,43.57,20240805,0.01,N,050120,5000,690 억,,397718,N,N,0,N,00,N 20250206,140454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-30,5,-1.46,3276815,1609,17.69,2030,2085,2015,2665,1435,2050,2036.55,2.93,0,77,2106,2077,2046,2017,1986,2092,2032,691,615,5000,1270,5,1,13564086,274,-0.98,0.33,12,0.01,-2060.00,6158.00,3270,20240220,-38.23,1407,20240805,43.57,2130,-5.16,20250107,1868,8.14,20250102,3270,-38.23,20240220,1407,43.57,20240805,0.01,N,050120,5000,690 억,,397718,N,N,0,N,00,N diff --git a/050760/price/prices-20250201.csv b/050760/price/prices-20250201.csv index 1e5246579264..b382fb59d83f 100644 --- a/050760/price/prices-20250201.csv +++ b/050760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1495,-25,5,-1.64,70810339,47305,108.11,1485,1519,1481,1976,1064,1520,1496.93,0.53,0,-287,1574,1547,1517,1490,1460,1532,1475,82,456,500,1060,1,1,16334678,244,-4.46,0.39,12,0.29,-335.00,3846.00,2230,20240126,-32.96,1178,20241210,26.91,1800,-16.94,20250117,1282,16.61,20250115,2010,-25.62,20240215,1178,26.91,20241210,1.04,N,050760,500,81 억,,87317,N,N,0,N,00,N +20250207,150504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1504,-16,5,-1.05,67216670,44903,102.62,1485,1519,1481,1976,1064,1520,1496.93,0.53,0,126,1574,1547,1517,1490,1460,1532,1475,82,456,500,1060,1,1,16334678,246,-4.49,0.39,12,0.27,-335.00,3846.00,2230,20240126,-32.56,1178,20241210,27.67,1800,-16.44,20250117,1282,17.32,20250115,2010,-25.17,20240215,1178,27.67,20241210,1.04,N,050760,500,81 억,,87317,N,N,0,N,00,N +20250207,140501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1502,-18,5,-1.18,46063291,30865,70.54,1485,1519,1481,1976,1064,1520,1492.41,0.53,0,617,1574,1547,1517,1490,1460,1532,1475,82,456,500,1060,1,1,16334678,245,-4.48,0.39,12,0.19,-335.00,3846.00,2230,20240126,-32.65,1178,20241210,27.50,1800,-16.56,20250117,1282,17.16,20250115,2010,-25.27,20240215,1178,27.50,20241210,1.04,N,050760,500,81 억,,87317,N,N,0,N,00,N +20250207,130501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1508,-12,5,-0.79,37762953,25311,57.84,1485,1519,1481,1976,1064,1520,1491.96,0.53,0,441,1574,1547,1517,1490,1460,1532,1475,82,456,500,1060,1,1,16334678,246,-4.50,0.39,12,0.15,-335.00,3846.00,2230,20240126,-32.38,1178,20241210,28.01,1800,-16.22,20250117,1282,17.63,20250115,2010,-24.98,20240215,1178,28.01,20241210,1.04,N,050760,500,81 억,,87317,N,N,0,N,00,N +20250207,120501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1495,-25,5,-1.64,36317837,24345,55.64,1485,1519,1481,1976,1064,1520,1491.80,0.53,0,-265,1574,1547,1517,1490,1460,1532,1475,82,456,500,1060,1,1,16334678,244,-4.46,0.39,12,0.15,-335.00,3846.00,2230,20240126,-32.96,1178,20241210,26.91,1800,-16.94,20250117,1282,16.61,20250115,2010,-25.62,20240215,1178,26.91,20241210,1.04,N,050760,500,81 억,,87317,N,N,0,N,00,N +20250207,110500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1508,-12,5,-0.79,31097972,20848,47.64,1485,1519,1481,1976,1064,1520,1491.65,0.53,0,-926,1574,1547,1517,1490,1460,1532,1475,82,456,500,1060,1,1,16334678,246,-4.50,0.39,12,0.13,-335.00,3846.00,2230,20240126,-32.38,1178,20241210,28.01,1800,-16.22,20250117,1282,17.63,20250115,2010,-24.98,20240215,1178,28.01,20241210,1.04,N,050760,500,81 억,,87317,N,N,0,N,00,N +20250207,100501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1494,-26,5,-1.71,8355400,5621,12.85,1485,1519,1481,1976,1064,1520,1486.46,0.53,0,-844,1574,1547,1517,1490,1460,1532,1475,82,456,500,1060,1,1,16334678,244,-4.46,0.39,12,0.03,-335.00,3846.00,2230,20240126,-33.00,1178,20241210,26.83,1800,-17.00,20250117,1282,16.54,20250115,2010,-25.67,20240215,1178,26.83,20241210,1.04,N,050760,500,81 억,,87317,N,N,0,N,00,N +20250207,090503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1519,-1,5,-0.07,1342673,904,2.07,1485,1519,1485,1976,1064,1520,1485.26,0.53,0,238,1574,1547,1517,1490,1460,1532,1475,82,456,500,1060,1,1,16334678,248,-4.53,0.39,12,0.01,-335.00,3846.00,2230,20240126,-31.88,1178,20241210,28.95,1800,-15.61,20250117,1282,18.49,20250115,2010,-24.43,20240215,1178,28.95,20241210,1.04,N,050760,500,81 억,,87317,N,N,0,N,00,N 20250206,160451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1520,-1,5,-0.07,66272740,43758,126.04,1544,1544,1487,1977,1065,1521,1514.53,0.55,0,-2515,1557,1538,1514,1495,1471,1548,1505,82,456,500,1060,1,1,16334678,248,-4.54,0.40,12,0.27,-335.00,3846.00,2230,20240126,-31.84,1178,20241210,29.03,1800,-15.56,20250117,1282,18.56,20250115,2015,-24.57,20240206,1178,29.03,20241210,1.04,N,050760,500,81 억,,89832,N,N,0,N,00,N 20250206,150451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1528,7,2,0.46,61297205,40481,116.60,1544,1544,1487,1977,1065,1521,1514.22,0.55,0,-2303,1557,1538,1514,1495,1471,1548,1505,82,456,500,1060,1,1,16334678,250,-4.56,0.40,12,0.25,-335.00,3846.00,2230,20240126,-31.48,1178,20241210,29.71,1800,-15.11,20250117,1282,19.19,20250115,2015,-24.17,20240206,1178,29.71,20241210,1.04,N,050760,500,81 억,,89832,N,N,0,N,00,N 20250206,140454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1517,-4,5,-0.26,57619651,38059,109.63,1544,1544,1487,1977,1065,1521,1513.96,0.55,0,-1795,1557,1538,1514,1495,1471,1548,1505,82,456,500,1060,1,1,16334678,248,-4.53,0.39,12,0.23,-335.00,3846.00,2230,20240126,-31.97,1178,20241210,28.78,1800,-15.72,20250117,1282,18.33,20250115,2015,-24.71,20240206,1178,28.78,20241210,1.04,N,050760,500,81 억,,89832,N,N,0,N,00,N diff --git a/050860/price/prices-20250201.csv b/050860/price/prices-20250201.csv index 64034ef95610..adf2cc852638 100644 --- a/050860/price/prices-20250201.csv +++ b/050860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2025,-30,5,-1.46,86935340,42464,169.27,2040,2080,2020,2670,1440,2055,2047.27,0.49,0,291,2085,2070,2045,2030,2005,2077,2037,113,615,500,1430,5,1,22500000,456,9.88,0.33,06,0.19,205.00,6149.00,2800,20240605,-27.68,1980,20241230,2.27,2100,-3.57,20250107,1981,2.22,20250203,2800,-27.68,20240605,1980,2.27,20241230,1.15,N,050860,500,112 억,,110941,N,N,0,N,00,N +20250207,150504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2030,-25,5,-1.22,70614580,34428,137.23,2040,2080,2020,2670,1440,2055,2051.08,0.49,0,3304,2085,2070,2045,2030,2005,2077,2037,113,615,500,1430,5,1,22500000,457,9.90,0.33,06,0.15,205.00,6149.00,2800,20240605,-27.50,1980,20241230,2.53,2100,-3.33,20250107,1981,2.47,20250203,2800,-27.50,20240605,1980,2.53,20241230,1.15,N,050860,500,112 억,,110941,N,N,0,N,00,N +20250207,140501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2055,0,3,0.00,15888550,7755,30.91,2040,2065,2030,2670,1440,2055,2048.81,0.49,0,-1492,2085,2070,2045,2030,2005,2077,2037,113,615,500,1430,5,1,22500000,462,10.02,0.33,06,0.03,205.00,6149.00,2800,20240605,-26.61,1980,20241230,3.79,2100,-2.14,20250107,1981,3.74,20250203,2800,-26.61,20240605,1980,3.79,20241230,1.15,N,050860,500,112 억,,110941,N,N,0,N,00,N +20250207,130502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2045,-10,5,-0.49,10292400,5028,20.04,2040,2065,2030,2670,1440,2055,2047.02,0.49,0,-867,2085,2070,2045,2030,2005,2077,2037,113,615,500,1430,5,1,22500000,460,9.98,0.33,06,0.02,205.00,6149.00,2800,20240605,-26.96,1980,20241230,3.28,2100,-2.62,20250107,1981,3.23,20250203,2800,-26.96,20240605,1980,3.28,20241230,1.15,N,050860,500,112 억,,110941,N,N,0,N,00,N +20250207,120502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2045,-10,5,-0.49,9464170,4623,18.43,2040,2065,2030,2670,1440,2055,2047.19,0.49,0,-816,2085,2070,2045,2030,2005,2077,2037,113,615,500,1430,5,1,22500000,460,9.98,0.33,06,0.02,205.00,6149.00,2800,20240605,-26.96,1980,20241230,3.28,2100,-2.62,20250107,1981,3.23,20250203,2800,-26.96,20240605,1980,3.28,20241230,1.15,N,050860,500,112 억,,110941,N,N,0,N,00,N +20250207,110500,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2055,0,3,0.00,8294790,4048,16.14,2040,2065,2030,2670,1440,2055,2049.11,0.49,0,-815,2085,2070,2045,2030,2005,2077,2037,113,615,500,1430,5,1,22500000,462,10.02,0.33,06,0.02,205.00,6149.00,2800,20240605,-26.61,1980,20241230,3.79,2100,-2.14,20250107,1981,3.74,20250203,2800,-26.61,20240605,1980,3.79,20241230,1.15,N,050860,500,112 억,,110941,N,N,0,N,00,N +20250207,100501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2035,-20,5,-0.97,7088875,3456,13.78,2040,2065,2030,2670,1440,2055,2051.18,0.49,0,-859,2085,2070,2045,2030,2005,2077,2037,113,615,500,1430,5,1,22500000,458,9.93,0.33,06,0.02,205.00,6149.00,2800,20240605,-27.32,1980,20241230,2.78,2100,-3.10,20250107,1981,2.73,20250203,2800,-27.32,20240605,1980,2.78,20241230,1.15,N,050860,500,112 억,,110941,N,N,0,N,00,N +20250207,090504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2040,-15,5,-0.73,30600,15,0.06,2040,2040,2040,2670,1440,2055,2040.00,0.49,0,-2,2085,2070,2045,2030,2005,2077,2037,113,615,500,1430,5,1,22500000,459,9.95,0.33,06,0.00,205.00,6149.00,2800,20240605,-27.14,1980,20241230,3.03,2100,-2.86,20250107,1981,2.98,20250203,2800,-27.14,20240605,1980,3.03,20241230,1.15,N,050860,500,112 억,,110941,N,N,0,N,00,N 20250206,160451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2055,20,2,0.98,51290730,25085,50.60,2020,2060,2020,2645,1425,2035,2044.68,0.49,0,781,2065,2050,2025,2010,1985,2057,2017,113,610,500,1420,5,1,22500000,462,10.02,0.33,06,0.11,205.00,6149.00,2800,20240605,-26.61,1980,20241230,3.79,2100,-2.14,20250107,1981,3.74,20250203,2800,-26.61,20240605,1980,3.79,20241230,1.16,N,050860,500,112 억,,110141,N,N,0,N,00,N 20250206,150451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2045,10,2,0.49,50846955,24869,50.16,2020,2060,2020,2645,1425,2035,2044.59,0.49,0,795,2065,2050,2025,2010,1985,2057,2017,113,610,500,1420,5,1,22500000,460,9.98,0.33,06,0.11,205.00,6149.00,2800,20240605,-26.96,1980,20241230,3.28,2100,-2.62,20250107,1981,3.23,20250203,2800,-26.96,20240605,1980,3.28,20241230,1.16,N,050860,500,112 억,,110141,N,N,0,N,00,N 20250206,140454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2050,15,2,0.74,49327170,24128,48.67,2020,2060,2020,2645,1425,2035,2044.40,0.49,0,781,2065,2050,2025,2010,1985,2057,2017,113,610,500,1420,5,1,22500000,461,10.00,0.33,06,0.11,205.00,6149.00,2800,20240605,-26.79,1980,20241230,3.54,2100,-2.38,20250107,1981,3.48,20250203,2800,-26.79,20240605,1980,3.54,20241230,1.16,N,050860,500,112 억,,110141,N,N,0,N,00,N diff --git a/050890/price/prices-20250201.csv b/050890/price/prices-20250201.csv index 026b5dcd7c9f..73bce6d75fbc 100644 --- a/050890/price/prices-20250201.csv +++ b/050890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160502,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7870,40,2,0.51,39004695590,4864858,91.03,7800,8280,7730,10170,5490,7830,8018.24,5.05,0,-14498,8503,8166,7883,7546,7263,8025,7405,306,2340,500,5950,10,1,61095231,4808,11.78,1.75,12,7.96,668.00,4492.00,8600,20250124,-8.49,4035,20240909,95.04,8600,-8.49,20250124,5730,37.35,20250114,8600,-8.49,20250124,4035,95.04,20240909,7.75,N,050890,500,306 억,,3085921,N,N,152,N,00,N +20250207,150504,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7840,10,2,0.13,37334998730,4652040,87.04,7800,8280,7730,10170,5490,7830,8025.64,5.05,0,-39539,8503,8166,7883,7546,7263,8025,7405,306,2340,500,5950,10,1,61095231,4790,11.74,1.75,12,7.61,668.00,4492.00,8600,20250124,-8.84,4035,20240909,94.30,8600,-8.84,20250124,5730,36.82,20250114,8600,-8.84,20250124,4035,94.30,20240909,7.75,N,050890,500,306 억,,3085921,N,N,60,N,00,N +20250207,140502,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7850,20,2,0.26,34964288570,4350603,81.40,7800,8280,7730,10170,5490,7830,8036.79,5.05,0,-5655,8503,8166,7883,7546,7263,8025,7405,306,2340,500,5950,10,1,61095231,4796,11.75,1.75,12,7.12,668.00,4492.00,8600,20250124,-8.72,4035,20240909,94.55,8600,-8.72,20250124,5730,37.00,20250114,8600,-8.72,20250124,4035,94.55,20240909,7.75,N,050890,500,306 억,,3085921,N,N,60,N,00,N +20250207,130502,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7830,0,3,0.00,33420557170,4153752,77.72,7800,8280,7730,10170,5490,7830,8046.03,5.05,0,-3263,8503,8166,7883,7546,7263,8025,7405,306,2340,500,5950,10,1,61095231,4784,11.72,1.74,12,6.80,668.00,4492.00,8600,20250124,-8.95,4035,20240909,94.05,8600,-8.95,20250124,5730,36.65,20250114,8600,-8.95,20250124,4035,94.05,20240909,7.75,N,050890,500,306 억,,3085921,N,N,60,N,00,N +20250207,120502,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7920,90,2,1.15,31106614250,3860281,72.23,7800,8280,7730,10170,5490,7830,8058.30,5.05,0,13197,8503,8166,7883,7546,7263,8025,7405,306,2340,500,5950,10,1,61095231,4839,11.86,1.76,12,6.32,668.00,4492.00,8600,20250124,-7.91,4035,20240909,96.28,8600,-7.91,20250124,5730,38.22,20250114,8600,-7.91,20250124,4035,96.28,20240909,7.75,N,050890,500,306 억,,3085921,N,N,60,N,00,N +20250207,110500,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7970,140,2,1.79,28625778620,3548551,66.40,7800,8280,7730,10170,5490,7830,8067.09,5.05,0,12753,8503,8166,7883,7546,7263,8025,7405,306,2340,500,5950,10,1,61095231,4869,11.93,1.77,12,5.81,668.00,4492.00,8600,20250124,-7.33,4035,20240909,97.52,8600,-7.33,20250124,5730,39.09,20250114,8600,-7.33,20250124,4035,97.52,20240909,7.75,N,050890,500,306 억,,3085921,N,N,60,N,00,N +20250207,100501,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7970,140,2,1.79,24420476050,3022585,56.55,7800,8280,7730,10170,5490,7830,8079.58,5.05,0,25169,8503,8166,7883,7546,7263,8025,7405,306,2340,500,5950,10,1,61095231,4869,11.93,1.77,12,4.95,668.00,4492.00,8600,20250124,-7.33,4035,20240909,97.52,8600,-7.33,20250124,5730,39.09,20250114,8600,-7.33,20250124,4035,97.52,20240909,7.75,N,050890,500,306 억,,3085921,N,N,60,N,00,N +20250207,090504,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7900,70,2,0.89,1784201280,227574,4.26,7800,7940,7730,10170,5490,7830,7840.23,5.05,0,-7689,8503,8166,7883,7546,7263,8025,7405,306,2340,500,5950,10,1,61095231,4827,11.83,1.76,12,0.37,668.00,4492.00,8600,20250124,-8.14,4035,20240909,95.79,8600,-8.14,20250124,5730,37.87,20250114,8600,-8.14,20250124,4035,95.79,20240909,7.75,N,050890,500,306 억,,3085921,N,N,60,N,00,N 20250206,160451,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7830,-260,5,-3.21,41762106290,5251974,85.79,8160,8220,7600,10510,5670,8090,7951.99,5.43,0,-225348,8456,8272,8096,7912,7736,8365,8005,306,2420,500,6140,10,1,61095231,4784,11.72,1.74,12,8.60,668.00,4492.00,8600,20250124,-8.95,4035,20240909,94.05,8600,-8.95,20250124,5730,36.65,20250114,8600,-8.95,20250124,4035,94.05,20240909,7.44,N,050890,500,306 억,,3318031,N,N,60,N,00,N 20250206,150452,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7940,-150,5,-1.85,32321049630,4037030,65.94,8160,8220,7810,10510,5670,8090,8006.00,5.43,0,-228951,8456,8272,8096,7912,7736,8365,8005,306,2420,500,6140,10,1,61095231,4851,11.89,1.77,12,6.61,668.00,4492.00,8600,20250124,-7.67,4035,20240909,96.78,8600,-7.67,20250124,5730,38.57,20250114,8600,-7.67,20250124,4035,96.78,20240909,7.44,N,050890,500,306 억,,3318031,N,N,21,N,00,N 20250206,140455,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7950,-140,5,-1.73,26337054860,3291576,53.76,8160,8220,7810,10510,5670,8090,8001.16,5.43,0,-269308,8456,8272,8096,7912,7736,8365,8005,306,2420,500,6140,10,1,61095231,4857,11.90,1.77,12,5.39,668.00,4492.00,8600,20250124,-7.56,4035,20240909,97.03,8600,-7.56,20250124,5730,38.74,20250114,8600,-7.56,20250124,4035,97.03,20240909,7.44,N,050890,500,306 억,,3318031,N,N,21,N,00,N diff --git a/050960/price/prices-20250201.csv b/050960/price/prices-20250201.csv index 02ea3658eb5b..fa67186d933c 100644 --- a/050960/price/prices-20250201.csv +++ b/050960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13720,-410,5,-2.90,403317410,29065,132.76,14170,14260,13700,18360,9900,14130,13876.41,0.96,0,-6032,14623,14376,14253,14006,13883,14315,13945,34,4230,500,8760,10,1,6751000,926,16.61,1.10,12,0.43,826.00,12522.00,25900,20241211,-47.03,8420,20241125,62.95,18720,-26.71,20250102,13500,1.63,20250203,25900,-47.03,20241211,8420,62.95,20241125,1.54,N,050960,500,33 억,,65054,N,N,0,N,00,N +20250207,150504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13730,-400,5,-2.83,381523680,27480,125.52,14170,14260,13700,18360,9900,14130,13883.69,0.96,0,-5688,14623,14376,14253,14006,13883,14315,13945,34,4230,500,8760,10,1,6751000,927,16.62,1.10,12,0.41,826.00,12522.00,25900,20241211,-46.99,8420,20241125,63.06,18720,-26.66,20250102,13500,1.70,20250203,25900,-46.99,20241211,8420,63.06,20241125,1.54,N,050960,500,33 억,,65054,N,N,0,N,00,N +20250207,140502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13760,-370,5,-2.62,342840730,24662,112.65,14170,14260,13700,18360,9900,14130,13901.58,0.96,0,-5604,14623,14376,14253,14006,13883,14315,13945,34,4230,500,8760,10,1,6751000,929,16.66,1.10,12,0.37,826.00,12522.00,25900,20241211,-46.87,8420,20241125,63.42,18720,-26.50,20250102,13500,1.93,20250203,25900,-46.87,20241211,8420,63.42,20241125,1.54,N,050960,500,33 억,,65054,N,N,0,N,00,N +20250207,130502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13850,-280,5,-1.98,312228750,22440,102.50,14170,14260,13790,18360,9900,14130,13913.94,0.96,0,-5700,14623,14376,14253,14006,13883,14315,13945,34,4230,500,8760,10,1,6751000,935,16.77,1.11,12,0.33,826.00,12522.00,25900,20241211,-46.53,8420,20241125,64.49,18720,-26.01,20250102,13500,2.59,20250203,25900,-46.53,20241211,8420,64.49,20241125,1.54,N,050960,500,33 억,,65054,N,N,0,N,00,N +20250207,120502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13820,-310,5,-2.19,278949290,20036,91.52,14170,14260,13790,18360,9900,14130,13922.40,0.96,0,-5937,14623,14376,14253,14006,13883,14315,13945,34,4230,500,8760,10,1,6751000,933,16.73,1.10,12,0.30,826.00,12522.00,25900,20241211,-46.64,8420,20241125,64.13,18720,-26.18,20250102,13500,2.37,20250203,25900,-46.64,20241211,8420,64.13,20241125,1.54,N,050960,500,33 억,,65054,N,N,0,N,00,N +20250207,110501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13850,-280,5,-1.98,218450030,15653,71.50,14170,14260,13850,18360,9900,14130,13955.79,0.96,0,-5522,14623,14376,14253,14006,13883,14315,13945,34,4230,500,8760,10,1,6751000,935,16.77,1.11,12,0.23,826.00,12522.00,25900,20241211,-46.53,8420,20241125,64.49,18720,-26.01,20250102,13500,2.59,20250203,25900,-46.53,20241211,8420,64.49,20241125,1.54,N,050960,500,33 억,,65054,N,N,0,N,00,N +20250207,100501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13920,-210,5,-1.49,137313300,9813,44.82,14170,14260,13870,18360,9900,14130,13993.00,0.96,0,-2473,14623,14376,14253,14006,13883,14315,13945,34,4230,500,8760,10,1,6751000,940,16.85,1.11,12,0.15,826.00,12522.00,25900,20241211,-46.25,8420,20241125,65.32,18720,-25.64,20250102,13500,3.11,20250203,25900,-46.25,20241211,8420,65.32,20241125,1.54,N,050960,500,33 억,,65054,N,N,0,N,00,N +20250207,090504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13970,-160,5,-1.13,33533880,2381,10.88,14170,14230,13970,18360,9900,14130,14083.95,0.96,0,-1044,14623,14376,14253,14006,13883,14315,13945,34,4230,500,8760,10,1,6751000,943,16.91,1.12,12,0.04,826.00,12522.00,25900,20241211,-46.06,8420,20241125,65.91,18720,-25.37,20250102,13500,3.48,20250203,25900,-46.06,20241211,8420,65.91,20241125,1.54,N,050960,500,33 억,,65054,N,N,0,N,00,N 20250206,160451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14130,-50,5,-0.35,309641500,21698,72.80,14500,14500,14130,18430,9930,14180,14270.83,0.91,0,3355,15106,14642,14276,13812,13446,14875,14045,34,4250,500,8790,10,1,6751000,954,17.11,1.13,12,0.32,826.00,12522.00,25900,20241211,-45.44,8420,20241125,67.81,18720,-24.52,20250102,13500,4.67,20250203,25900,-45.44,20241211,8420,67.81,20241125,1.55,N,050960,500,33 억,,61689,N,N,0,N,00,N 20250206,150452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14190,10,2,0.07,287327860,20122,67.51,14500,14500,14190,18430,9930,14180,14279.29,0.91,0,3413,15106,14642,14276,13812,13446,14875,14045,34,4250,500,8790,10,1,6751000,958,17.18,1.13,12,0.30,826.00,12522.00,25900,20241211,-45.21,8420,20241125,68.53,18720,-24.20,20250102,13500,5.11,20250203,25900,-45.21,20241211,8420,68.53,20241125,1.55,N,050960,500,33 억,,61689,N,N,0,N,00,N 20250206,140455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14270,90,2,0.63,201293900,14076,47.23,14500,14500,14200,18430,9930,14180,14300.50,0.91,0,3172,15106,14642,14276,13812,13446,14875,14045,34,4250,500,8790,10,1,6751000,963,17.28,1.14,12,0.21,826.00,12522.00,25900,20241211,-44.90,8420,20241125,69.48,18720,-23.77,20250102,13500,5.70,20250203,25900,-44.90,20241211,8420,69.48,20241125,1.55,N,050960,500,33 억,,61689,N,N,0,N,00,N diff --git a/051160/price/prices-20250201.csv b/051160/price/prices-20250201.csv index 6e21eecb2818..ced3cdf7399d 100644 --- a/051160/price/prices-20250201.csv +++ b/051160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8550,40,2,0.47,861464890,100448,79.06,8480,8730,8470,11060,5960,8510,8576.23,8.37,0,7943,8910,8710,8400,8200,7890,8810,8300,77,2550,500,6120,10,1,15474430,1323,12.52,0.98,12,0.65,683.00,8692.00,12900,20240626,-33.72,7100,20240419,20.42,8730,-2.06,20250207,7560,13.10,20250203,12900,-33.72,20240626,7100,20.42,20240419,1.43,N,051160,500,77 억,,1295359,N,N,0,N,00,N +20250207,150505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8530,20,2,0.24,747810190,87068,68.53,8480,8730,8480,11060,5960,8510,8588.81,8.37,0,1954,8910,8710,8400,8200,7890,8810,8300,77,2550,500,6120,10,1,15474430,1320,12.49,0.98,12,0.56,683.00,8692.00,12900,20240626,-33.88,7100,20240419,20.14,8730,-2.29,20250207,7560,12.83,20250203,12900,-33.88,20240626,7100,20.14,20240419,1.43,N,051160,500,77 억,,1295359,N,N,0,N,00,N +20250207,140502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8610,100,2,1.18,694655500,80845,63.63,8480,8730,8480,11060,5960,8510,8592.44,8.37,0,4503,8910,8710,8400,8200,7890,8810,8300,77,2550,500,6120,10,1,15474430,1332,12.61,0.99,12,0.52,683.00,8692.00,12900,20240626,-33.26,7100,20240419,21.27,8730,-1.37,20250207,7560,13.89,20250203,12900,-33.26,20240626,7100,21.27,20240419,1.43,N,051160,500,77 억,,1295359,N,N,0,N,00,N +20250207,130502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8530,20,2,0.24,635090750,73886,58.16,8480,8730,8480,11060,5960,8510,8595.55,8.37,0,2768,8910,8710,8400,8200,7890,8810,8300,77,2550,500,6120,10,1,15474430,1320,12.49,0.98,12,0.48,683.00,8692.00,12900,20240626,-33.88,7100,20240419,20.14,8730,-2.29,20250207,7560,12.83,20250203,12900,-33.88,20240626,7100,20.14,20240419,1.43,N,051160,500,77 억,,1295359,N,N,0,N,00,N +20250207,120502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8530,20,2,0.24,580041690,67427,53.07,8480,8730,8480,11060,5960,8510,8602.51,8.37,0,3233,8910,8710,8400,8200,7890,8810,8300,77,2550,500,6120,10,1,15474430,1320,12.49,0.98,12,0.44,683.00,8692.00,12900,20240626,-33.88,7100,20240419,20.14,8730,-2.29,20250207,7560,12.83,20250203,12900,-33.88,20240626,7100,20.14,20240419,1.43,N,051160,500,77 억,,1295359,N,N,0,N,00,N +20250207,110501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8590,80,2,0.94,454014770,52624,41.42,8480,8730,8480,11060,5960,8510,8627.52,8.37,0,-1036,8910,8710,8400,8200,7890,8810,8300,77,2550,500,6120,10,1,15474430,1329,12.58,0.99,12,0.34,683.00,8692.00,12900,20240626,-33.41,7100,20240419,20.99,8730,-1.60,20250207,7560,13.62,20250203,12900,-33.41,20240626,7100,20.99,20240419,1.43,N,051160,500,77 억,,1295359,N,N,0,N,00,N +20250207,100501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8600,90,2,1.06,374182220,43328,34.10,8480,8730,8480,11060,5960,8510,8636.04,8.37,0,-2596,8910,8710,8400,8200,7890,8810,8300,77,2550,500,6120,10,1,15474430,1331,12.59,0.99,12,0.28,683.00,8692.00,12900,20240626,-33.33,7100,20240419,21.13,8730,-1.49,20250207,7560,13.76,20250203,12900,-33.33,20240626,7100,21.13,20240419,1.43,N,051160,500,77 억,,1295359,N,N,0,N,00,N +20250207,090505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8580,70,2,0.82,44870590,5244,4.13,8480,8630,8480,11060,5960,8510,8556.56,8.37,0,-131,8910,8710,8400,8200,7890,8810,8300,77,2550,500,6120,10,1,15474430,1328,12.56,0.99,12,0.03,683.00,8692.00,12900,20240626,-33.49,7100,20240419,20.85,8630,-0.58,20250207,7560,13.49,20250203,12900,-33.49,20240626,7100,20.85,20240419,1.43,N,051160,500,77 억,,1295359,N,N,0,N,00,N 20250206,160452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8510,420,2,5.19,1058064180,125626,199.87,8090,8600,8090,10510,5670,8090,8422.17,8.26,0,16865,8583,8336,8033,7786,7483,8460,7910,77,2420,500,5820,10,1,15474430,1317,12.46,0.98,12,0.81,683.00,8692.00,12900,20240626,-34.03,7100,20240419,19.86,8600,-1.05,20250206,7560,12.57,20250203,12900,-34.03,20240626,7100,19.86,20240419,1.46,N,051160,500,77 억,,1278403,N,N,0,N,00,N 20250206,150452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8550,460,2,5.69,939502190,111740,177.78,8090,8600,8090,10510,5670,8090,8407.95,8.26,0,18011,8583,8336,8033,7786,7483,8460,7910,77,2420,500,5820,10,1,15474430,1323,12.52,0.98,12,0.72,683.00,8692.00,12900,20240626,-33.72,7100,20240419,20.42,8600,-0.58,20250206,7560,13.10,20250203,12900,-33.72,20240626,7100,20.42,20240419,1.46,N,051160,500,77 억,,1278403,N,N,0,N,00,N 20250206,140455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,330,2,4.08,451550450,54513,86.73,8090,8450,8090,10510,5670,8090,8283.38,8.26,0,16036,8583,8336,8033,7786,7483,8460,7910,77,2420,500,5820,10,1,15474430,1303,12.33,0.97,12,0.35,683.00,8692.00,12900,20240626,-34.73,7100,20240419,18.59,8450,-0.36,20250206,7560,11.38,20250203,12900,-34.73,20240626,7100,18.59,20240419,1.46,N,051160,500,77 억,,1278403,N,N,0,N,00,N diff --git a/051360/price/prices-20250201.csv b/051360/price/prices-20250201.csv index 3793089078f6..c62995ddced5 100644 --- a/051360/price/prices-20250201.csv +++ b/051360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160503,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19920,270,2,1.37,1395379670,70461,95.47,19710,20200,19580,25500,13760,19650,19803.48,11.53,0,2936,20150,19900,19640,19390,19130,20025,19515,84,5850,500,14140,10,1,16167058,3220,28.06,1.63,12,0.44,710.00,12193.00,24150,20240619,-17.52,13530,20240201,47.23,22100,-9.86,20250106,19210,3.70,20250203,24150,-17.52,20240619,13950,42.80,20240207,1.52,N,051360,500,83 억,,1863479,N,N,0,N,00,N +20250207,150505,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19850,200,2,1.02,1246153660,62967,85.31,19710,20200,19580,25500,13760,19650,19790.58,11.53,0,6167,20150,19900,19640,19390,19130,20025,19515,84,5850,500,14140,10,1,16167058,3209,27.96,1.63,12,0.39,710.00,12193.00,24150,20240619,-17.81,13530,20240201,46.71,22100,-10.18,20250106,19210,3.33,20250203,24150,-17.81,20240619,13950,42.29,20240207,1.52,N,051360,500,83 억,,1863479,N,N,0,N,00,N +20250207,140502,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19720,70,2,0.36,1118498040,56509,76.56,19710,20200,19580,25500,13760,19650,19793.27,11.53,0,6603,20150,19900,19640,19390,19130,20025,19515,84,5850,500,14140,10,1,16167058,3188,27.77,1.62,12,0.35,710.00,12193.00,24150,20240619,-18.34,13530,20240201,45.75,22100,-10.77,20250106,19210,2.65,20250203,24150,-18.34,20240619,13950,41.36,20240207,1.52,N,051360,500,83 억,,1863479,N,N,0,N,00,N +20250207,130503,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19620,-30,5,-0.15,1017894200,51394,69.63,19710,20200,19580,25500,13760,19650,19805.70,11.53,0,5184,20150,19900,19640,19390,19130,20025,19515,84,5850,500,14140,10,1,16167058,3172,27.63,1.61,12,0.32,710.00,12193.00,24150,20240619,-18.76,13530,20240201,45.01,22100,-11.22,20250106,19210,2.13,20250203,24150,-18.76,20240619,13950,40.65,20240207,1.52,N,051360,500,83 억,,1863479,N,N,0,N,00,N +20250207,120503,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19600,-50,5,-0.25,900218690,45408,61.52,19710,20200,19580,25500,13760,19650,19825.11,11.53,0,2401,20150,19900,19640,19390,19130,20025,19515,84,5850,500,14140,10,1,16167058,3169,27.61,1.61,12,0.28,710.00,12193.00,24150,20240619,-18.84,13530,20240201,44.86,22100,-11.31,20250106,19210,2.03,20250203,24150,-18.84,20240619,13950,40.50,20240207,1.52,N,051360,500,83 억,,1863479,N,N,0,N,00,N +20250207,110501,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19620,-30,5,-0.15,755631250,38050,51.55,19710,20200,19600,25500,13760,19650,19858.90,11.53,0,-218,20150,19900,19640,19390,19130,20025,19515,84,5850,500,14140,10,1,16167058,3172,27.63,1.61,12,0.24,710.00,12193.00,24150,20240619,-18.76,13530,20240201,45.01,22100,-11.22,20250106,19210,2.13,20250203,24150,-18.76,20240619,13950,40.65,20240207,1.52,N,051360,500,83 억,,1863479,N,N,0,N,00,N +20250207,100502,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19800,150,2,0.76,587489050,29504,39.97,19710,20200,19630,25500,13760,19650,19912.18,11.53,0,283,20150,19900,19640,19390,19130,20025,19515,84,5850,500,14140,10,1,16167058,3201,27.89,1.62,12,0.18,710.00,12193.00,24150,20240619,-18.01,13530,20240201,46.34,22100,-10.41,20250106,19210,3.07,20250203,24150,-18.01,20240619,13950,41.94,20240207,1.52,N,051360,500,83 억,,1863479,N,N,0,N,00,N +20250207,090505,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19700,50,2,0.25,70298590,3559,4.82,19710,19850,19630,25500,13760,19650,19752.34,11.53,0,209,20150,19900,19640,19390,19130,20025,19515,84,5850,500,14140,10,1,16167058,3185,27.75,1.62,12,0.02,710.00,12193.00,24150,20240619,-18.43,13530,20240201,45.60,22100,-10.86,20250106,19210,2.55,20250203,24150,-18.43,20240619,13950,41.22,20240207,1.52,N,051360,500,83 억,,1863479,N,N,0,N,00,N 20250206,160452,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19650,-70,5,-0.35,1420007740,72704,50.50,19630,19890,19380,25600,13810,19720,19531.33,11.44,0,12855,21000,20360,19910,19270,18820,20135,19045,84,5880,500,14190,10,1,16167058,3177,27.68,1.61,12,0.45,710.00,12193.00,24150,20240619,-18.63,13530,20240201,45.23,22100,-11.09,20250106,19210,2.29,20250203,24150,-18.63,20240619,13550,45.02,20240206,1.50,N,051360,500,83 억,,1850105,N,N,15,N,00,N 20250206,150452,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19570,-150,5,-0.76,1340174380,68637,47.68,19630,19890,19380,25600,13810,19720,19525.54,11.44,0,13143,21000,20360,19910,19270,18820,20135,19045,84,5880,500,14190,10,1,16167058,3164,27.56,1.61,12,0.42,710.00,12193.00,24150,20240619,-18.96,13530,20240201,44.64,22100,-11.45,20250106,19210,1.87,20250203,24150,-18.96,20240619,13550,44.43,20240206,1.50,N,051360,500,83 억,,1850105,N,N,15,N,00,N 20250206,140456,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19570,-150,5,-0.76,1214850020,62223,43.22,19630,19890,19380,25600,13810,19720,19524.13,11.44,0,12625,21000,20360,19910,19270,18820,20135,19045,84,5880,500,14190,10,1,16167058,3164,27.56,1.61,12,0.38,710.00,12193.00,24150,20240619,-18.96,13530,20240201,44.64,22100,-11.45,20250106,19210,1.87,20250203,24150,-18.96,20240619,13550,44.43,20240206,1.50,N,051360,500,83 억,,1850105,N,N,15,N,00,N diff --git a/051370/price/prices-20250201.csv b/051370/price/prices-20250201.csv index a381c43586ed..f188ff5302fa 100644 --- a/051370/price/prices-20250201.csv +++ b/051370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160503,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9320,280,2,3.10,748563230,81158,137.44,9030,9380,8910,11750,6330,9040,9222.38,4.06,0,19701,9226,9132,8976,8882,8726,9055,8805,117,2710,500,6680,10,1,23327472,2174,7.96,0.99,12,0.35,1171.00,9452.00,22050,20240130,-57.73,7730,20241209,20.57,9950,-6.33,20250121,8620,8.12,20250203,17970,-48.14,20240213,7730,20.57,20241209,2.55,N,051370,500,116 억,,947559,N,N,193,N,00,N +20250207,150505,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9320,280,2,3.10,684670150,74297,125.82,9030,9380,8910,11750,6330,9040,9215.31,4.06,0,21113,9226,9132,8976,8882,8726,9055,8805,117,2710,500,6680,10,1,23327472,2174,7.96,0.99,12,0.32,1171.00,9452.00,22050,20240130,-57.73,7730,20241209,20.57,9950,-6.33,20250121,8620,8.12,20250203,17970,-48.14,20240213,7730,20.57,20241209,2.55,N,051370,500,116 억,,947559,N,N,133,N,00,N +20250207,140503,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9260,220,2,2.43,520820950,56739,96.09,9030,9340,8910,11750,6330,9040,9179.24,4.06,0,18847,9226,9132,8976,8882,8726,9055,8805,117,2710,500,6680,10,1,23327472,2160,7.91,0.98,12,0.24,1171.00,9452.00,22050,20240130,-58.00,7730,20241209,19.79,9950,-6.93,20250121,8620,7.42,20250203,17970,-48.47,20240213,7730,19.79,20241209,2.55,N,051370,500,116 억,,947559,N,N,133,N,00,N +20250207,130503,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9250,210,2,2.32,488034260,53189,90.08,9030,9340,8910,11750,6330,9040,9175.47,4.06,0,19812,9226,9132,8976,8882,8726,9055,8805,117,2710,500,6680,10,1,23327472,2158,7.90,0.98,12,0.23,1171.00,9452.00,22050,20240130,-58.05,7730,20241209,19.66,9950,-7.04,20250121,8620,7.31,20250203,17970,-48.53,20240213,7730,19.66,20241209,2.55,N,051370,500,116 억,,947559,N,N,133,N,00,N +20250207,120503,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9270,230,2,2.54,371851100,40674,68.88,9030,9340,8910,11750,6330,9040,9142.23,4.06,0,15442,9226,9132,8976,8882,8726,9055,8805,117,2710,500,6680,10,1,23327472,2162,7.92,0.98,12,0.17,1171.00,9452.00,22050,20240130,-57.96,7730,20241209,19.92,9950,-6.83,20250121,8620,7.54,20250203,17970,-48.41,20240213,7730,19.92,20241209,2.55,N,051370,500,116 억,,947559,N,N,133,N,00,N +20250207,110501,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9190,150,2,1.66,226156130,24948,42.25,9030,9250,8910,11750,6330,9040,9065.10,4.06,0,11066,9226,9132,8976,8882,8726,9055,8805,117,2710,500,6680,10,1,23327472,2144,7.85,0.97,12,0.11,1171.00,9452.00,22050,20240130,-58.32,7730,20241209,18.89,9950,-7.64,20250121,8620,6.61,20250203,17970,-48.86,20240213,7730,18.89,20241209,2.55,N,051370,500,116 억,,947559,N,N,133,N,00,N +20250207,100502,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9000,-40,5,-0.44,90675860,10081,17.07,9030,9100,8910,11750,6330,9040,8994.73,4.06,0,3790,9226,9132,8976,8882,8726,9055,8805,117,2710,500,6680,10,1,23327472,2099,7.69,0.95,12,0.04,1171.00,9452.00,22050,20240130,-59.18,7730,20241209,16.43,9950,-9.55,20250121,8620,4.41,20250203,17970,-49.92,20240213,7730,16.43,20241209,2.55,N,051370,500,116 억,,947559,N,N,133,N,00,N +20250207,090505,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8950,-90,5,-1.00,24182120,2704,4.58,9030,9030,8910,11750,6330,9040,8943.09,4.06,0,687,9226,9132,8976,8882,8726,9055,8805,117,2710,500,6680,10,1,23327472,2088,7.64,0.95,12,0.01,1171.00,9452.00,22050,20240130,-59.41,7730,20241209,15.78,9950,-10.05,20250121,8620,3.83,20250203,17970,-50.19,20240213,7730,15.78,20241209,2.55,N,051370,500,116 억,,947559,N,N,133,N,00,N 20250206,160452,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9040,50,2,0.56,522675530,58586,160.80,9070,9070,8820,11680,6300,8990,8921.42,4.03,0,6812,9163,9076,8943,8856,8723,9120,8900,117,2690,500,6650,10,1,23327472,2109,7.72,0.96,12,0.25,1171.00,9452.00,22050,20240130,-59.00,7730,20241209,16.95,9950,-9.15,20250121,8620,4.87,20250203,18300,-50.60,20240206,7730,16.95,20241209,2.54,N,051370,500,116 억,,940792,N,N,133,N,00,N 20250206,150453,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8970,-20,5,-0.22,447963300,50279,138.00,9070,9070,8820,11680,6300,8990,8909.55,4.03,0,5517,9163,9076,8943,8856,8723,9120,8900,117,2690,500,6650,10,1,23327472,2092,7.66,0.95,12,0.22,1171.00,9452.00,22050,20240130,-59.32,7730,20241209,16.04,9950,-9.85,20250121,8620,4.06,20250203,18300,-50.98,20240206,7730,16.04,20241209,2.54,N,051370,500,116 억,,940792,N,N,26,N,00,N 20250206,140456,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8940,-50,5,-0.56,390458460,43841,120.33,9070,9070,8820,11680,6300,8990,8906.24,4.03,0,1369,9163,9076,8943,8856,8723,9120,8900,117,2690,500,6650,10,1,23327472,2085,7.63,0.95,12,0.19,1171.00,9452.00,22050,20240130,-59.46,7730,20241209,15.65,9950,-10.15,20250121,8620,3.71,20250203,18300,-51.15,20240206,7730,15.65,20241209,2.54,N,051370,500,116 억,,940792,N,N,26,N,00,N diff --git a/051380/price/prices-20250201.csv b/051380/price/prices-20250201.csv index f6ab4d228f68..51a9c2aa6aad 100644 --- a/051380/price/prices-20250201.csv +++ b/051380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,-40,5,-1.53,153065205,59158,135.88,2625,2625,2550,3405,1835,2620,2587.40,3.38,0,5091,2663,2641,2608,2586,2553,2652,2597,77,785,500,1830,5,1,15340072,396,51.60,0.92,12,0.39,50.00,2806.00,4390,20240403,-41.23,2130,20240909,21.13,3200,-19.38,20250107,2465,4.67,20250203,4390,-41.23,20240403,2130,21.13,20240909,1.65,N,051380,500,76 억,,518491,N,N,0,N,00,N +20250207,150505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,-25,5,-0.95,147847365,57139,131.24,2625,2625,2550,3405,1835,2620,2587.50,3.38,0,5218,2663,2641,2608,2586,2553,2652,2597,77,785,500,1830,5,1,15340072,398,51.90,0.92,12,0.37,50.00,2806.00,4390,20240403,-40.89,2130,20240909,21.83,3200,-18.91,20250107,2465,5.27,20250203,4390,-40.89,20240403,2130,21.83,20240909,1.65,N,051380,500,76 억,,518491,N,N,0,N,00,N +20250207,140503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-20,5,-0.76,135743905,52470,120.52,2625,2625,2550,3405,1835,2620,2587.08,3.38,0,6026,2663,2641,2608,2586,2553,2652,2597,77,785,500,1830,5,1,15340072,399,52.00,0.93,12,0.34,50.00,2806.00,4390,20240403,-40.77,2130,20240909,22.07,3200,-18.75,20250107,2465,5.48,20250203,4390,-40.77,20240403,2130,22.07,20240909,1.65,N,051380,500,76 억,,518491,N,N,0,N,00,N +20250207,130503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,-30,5,-1.15,133051940,51434,118.14,2625,2625,2550,3405,1835,2620,2586.85,3.38,0,5889,2663,2641,2608,2586,2553,2652,2597,77,785,500,1830,5,1,15340072,397,51.80,0.92,12,0.34,50.00,2806.00,4390,20240403,-41.00,2130,20240909,21.60,3200,-19.06,20250107,2465,5.07,20250203,4390,-41.00,20240403,2130,21.60,20240909,1.65,N,051380,500,76 억,,518491,N,N,0,N,00,N +20250207,120503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,-40,5,-1.53,93297940,36054,82.81,2625,2625,2550,3405,1835,2620,2587.73,3.38,0,6045,2663,2641,2608,2586,2553,2652,2597,77,785,500,1830,5,1,15340072,396,51.60,0.92,12,0.24,50.00,2806.00,4390,20240403,-41.23,2130,20240909,21.13,3200,-19.38,20250107,2465,4.67,20250203,4390,-41.23,20240403,2130,21.13,20240909,1.65,N,051380,500,76 억,,518491,N,N,0,N,00,N +20250207,110502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,-30,5,-1.15,78509325,30321,69.64,2625,2625,2550,3405,1835,2620,2589.27,3.38,0,7971,2663,2641,2608,2586,2553,2652,2597,77,785,500,1830,5,1,15340072,397,51.80,0.92,12,0.20,50.00,2806.00,4390,20240403,-41.00,2130,20240909,21.60,3200,-19.06,20250107,2465,5.07,20250203,4390,-41.00,20240403,2130,21.60,20240909,1.65,N,051380,500,76 억,,518491,N,N,0,N,00,N +20250207,100502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-10,5,-0.38,27545845,10583,24.31,2625,2625,2585,3405,1835,2620,2602.84,3.38,0,-824,2663,2641,2608,2586,2553,2652,2597,77,785,500,1830,5,1,15340072,400,52.20,0.93,12,0.07,50.00,2806.00,4390,20240403,-40.55,2130,20240909,22.54,3200,-18.44,20250107,2465,5.88,20250203,4390,-40.55,20240403,2130,22.54,20240909,1.65,N,051380,500,76 억,,518491,N,N,0,N,00,N +20250207,090505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,-15,5,-0.57,4178040,1600,3.68,2625,2625,2605,3405,1835,2620,2611.28,3.38,0,153,2663,2641,2608,2586,2553,2652,2597,77,785,500,1830,5,1,15340072,400,52.10,0.93,12,0.01,50.00,2806.00,4390,20240403,-40.66,2130,20240909,22.30,3200,-18.59,20250107,2465,5.68,20250203,4390,-40.66,20240403,2130,22.30,20240909,1.65,N,051380,500,76 억,,518491,N,N,0,N,00,N 20250206,160452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,15,2,0.58,109082385,41897,97.81,2605,2630,2575,3385,1825,2605,2603.57,3.31,0,11149,2641,2622,2586,2567,2531,2632,2577,77,780,500,1820,5,1,15340072,402,52.40,0.93,12,0.27,50.00,2806.00,4390,20240403,-40.32,2130,20240909,23.00,3200,-18.12,20250107,2465,6.29,20250203,4390,-40.32,20240403,2130,23.00,20240909,1.65,N,051380,500,76 억,,507342,N,N,0,N,00,N 20250206,150453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,0,3,0.00,99165965,38099,88.94,2605,2630,2575,3385,1825,2605,2602.85,3.31,0,10249,2641,2622,2586,2567,2531,2632,2577,77,780,500,1820,5,1,15340072,400,52.10,0.93,12,0.25,50.00,2806.00,4390,20240403,-40.66,2130,20240909,22.30,3200,-18.59,20250107,2465,5.68,20250203,4390,-40.66,20240403,2130,22.30,20240909,1.65,N,051380,500,76 억,,507342,N,N,0,N,00,N 20250206,140456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,15,2,0.58,89438410,34363,80.22,2605,2630,2575,3385,1825,2605,2602.75,3.31,0,8435,2641,2622,2586,2567,2531,2632,2577,77,780,500,1820,5,1,15340072,402,52.40,0.93,12,0.22,50.00,2806.00,4390,20240403,-40.32,2130,20240909,23.00,3200,-18.12,20250107,2465,6.29,20250203,4390,-40.32,20240403,2130,23.00,20240909,1.65,N,051380,500,76 억,,507342,N,N,0,N,00,N diff --git a/051390/price/prices-20250201.csv b/051390/price/prices-20250201.csv index e0855d1d5f61..4ed5c7b5b1de 100644 --- a/051390/price/prices-20250201.csv +++ b/051390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,-30,5,-0.80,25011875,6736,159.02,3730,3730,3700,4845,2615,3730,3713.16,0.14,0,-52,3760,3745,3715,3700,3670,3752,3707,57,1115,500,2610,5,1,11355368,420,7.87,0.46,12,0.06,470.00,7968.00,4360,20240405,-15.14,3400,20240805,8.82,4200,-11.90,20250108,3620,2.21,20250102,4360,-15.14,20240405,3400,8.82,20240805,0.09,N,051390,500,56 억,,15651,N,N,0,N,00,N +20250207,150506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,-15,5,-0.40,20082875,5404,127.57,3730,3730,3700,4845,2615,3730,3716.30,0.14,0,24,3760,3745,3715,3700,3670,3752,3707,57,1115,500,2610,5,1,11355368,422,7.90,0.47,12,0.05,470.00,7968.00,4360,20240405,-14.79,3400,20240805,9.26,4200,-11.55,20250108,3620,2.62,20250102,4360,-14.79,20240405,3400,9.26,20240805,0.09,N,051390,500,56 억,,15651,N,N,0,N,00,N +20250207,140503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,-5,5,-0.13,16371930,4406,104.01,3730,3730,3700,4845,2615,3730,3715.83,0.14,0,137,3760,3745,3715,3700,3670,3752,3707,57,1115,500,2610,5,1,11355368,423,7.93,0.47,12,0.04,470.00,7968.00,4360,20240405,-14.56,3400,20240805,9.56,4200,-11.31,20250108,3620,2.90,20250102,4360,-14.56,20240405,3400,9.56,20240805,0.09,N,051390,500,56 억,,15651,N,N,0,N,00,N +20250207,130503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,-5,5,-0.13,16267630,4378,103.35,3730,3730,3700,4845,2615,3730,3715.77,0.14,0,137,3760,3745,3715,3700,3670,3752,3707,57,1115,500,2610,5,1,11355368,423,7.93,0.47,12,0.04,470.00,7968.00,4360,20240405,-14.56,3400,20240805,9.56,4200,-11.31,20250108,3620,2.90,20250102,4360,-14.56,20240405,3400,9.56,20240805,0.09,N,051390,500,56 억,,15651,N,N,0,N,00,N +20250207,120503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,-10,5,-0.27,16156130,4348,102.64,3730,3730,3700,4845,2615,3730,3715.76,0.14,0,139,3760,3745,3715,3700,3670,3752,3707,57,1115,500,2610,5,1,11355368,422,7.91,0.47,12,0.04,470.00,7968.00,4360,20240405,-14.68,3400,20240805,9.41,4200,-11.43,20250108,3620,2.76,20250102,4360,-14.68,20240405,3400,9.41,20240805,0.09,N,051390,500,56 억,,15651,N,N,0,N,00,N +20250207,110502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,-25,5,-0.67,9840480,2648,62.51,3730,3730,3700,4845,2615,3730,3716.19,0.14,0,139,3760,3745,3715,3700,3670,3752,3707,57,1115,500,2610,5,1,11355368,421,7.88,0.46,12,0.02,470.00,7968.00,4360,20240405,-15.02,3400,20240805,8.97,4200,-11.79,20250108,3620,2.35,20250102,4360,-15.02,20240405,3400,8.97,20240805,0.09,N,051390,500,56 억,,15651,N,N,0,N,00,N +20250207,100503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,-15,5,-0.40,9651525,2597,61.31,3730,3730,3700,4845,2615,3730,3716.41,0.14,0,139,3760,3745,3715,3700,3670,3752,3707,57,1115,500,2610,5,1,11355368,422,7.90,0.47,12,0.02,470.00,7968.00,4360,20240405,-14.79,3400,20240805,9.26,4200,-11.55,20250108,3620,2.62,20250102,4360,-14.79,20240405,3400,9.26,20240805,0.09,N,051390,500,56 억,,15651,N,N,0,N,00,N +20250207,090506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,-5,5,-0.13,3920040,1051,24.81,3730,3730,3725,4845,2615,3730,3729.82,0.14,0,-39,3760,3745,3715,3700,3670,3752,3707,57,1115,500,2610,5,1,11355368,423,7.93,0.47,12,0.01,470.00,7968.00,4360,20240405,-14.56,3400,20240805,9.56,4200,-11.31,20250108,3620,2.90,20250102,4360,-14.56,20240405,3400,9.56,20240805,0.09,N,051390,500,56 억,,15651,N,N,0,N,00,N 20250206,160453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,20,2,0.54,15697090,4236,178.89,3710,3730,3685,4820,2600,3710,3705.64,0.14,0,0,3736,3722,3706,3692,3676,3715,3685,57,1110,500,2590,5,1,11355368,424,7.94,0.47,12,0.04,470.00,7968.00,4360,20240405,-14.45,3400,20240805,9.71,4200,-11.19,20250108,3620,3.04,20250102,4360,-14.45,20240405,3400,9.71,20240805,0.11,N,051390,500,56 억,,15651,N,N,0,N,00,N 20250206,150453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,20,2,0.54,15178620,4097,173.02,3710,3730,3685,4820,2600,3710,3704.81,0.14,0,11,3736,3722,3706,3692,3676,3715,3685,57,1110,500,2590,5,1,11355368,424,7.94,0.47,12,0.04,470.00,7968.00,4360,20240405,-14.45,3400,20240805,9.71,4200,-11.19,20250108,3620,3.04,20250102,4360,-14.45,20240405,3400,9.71,20240805,0.11,N,051390,500,56 억,,15651,N,N,0,N,00,N 20250206,140456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,15,2,0.40,13925960,3761,158.83,3710,3725,3685,4820,2600,3710,3702.73,0.14,0,11,3736,3722,3706,3692,3676,3715,3685,57,1110,500,2590,5,1,11355368,423,7.93,0.47,12,0.03,470.00,7968.00,4360,20240405,-14.56,3400,20240805,9.56,4200,-11.31,20250108,3620,2.90,20250102,4360,-14.56,20240405,3400,9.56,20240805,0.11,N,051390,500,56 억,,15651,N,N,0,N,00,N diff --git a/051490/price/prices-20250201.csv b/051490/price/prices-20250201.csv index da9fe3430612..bfd8e8a7d816 100644 --- a/051490/price/prices-20250201.csv +++ b/051490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3690,-40,5,-1.07,54314600,14633,94.71,3730,3740,3690,4845,2615,3730,3711.79,1.60,0,-270,3840,3785,3745,3690,3650,3765,3670,72,1115,500,2680,5,1,14200000,524,5.93,0.52,12,0.10,622.00,7105.00,6770,20240215,-45.49,3300,20241209,11.82,4020,-8.21,20250121,3605,2.36,20250203,6770,-45.49,20240215,3300,11.82,20241209,1.86,N,051490,500,72 억,,227644,N,N,0,N,00,N +20250207,150506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,-30,5,-0.80,50721515,13660,88.41,3730,3740,3695,4845,2615,3730,3713.14,1.60,0,113,3840,3785,3745,3690,3650,3765,3670,72,1115,500,2680,5,1,14200000,525,5.95,0.52,12,0.10,622.00,7105.00,6770,20240215,-45.35,3300,20241209,12.12,4020,-7.96,20250121,3605,2.64,20250203,6770,-45.35,20240215,3300,12.12,20241209,1.86,N,051490,500,72 억,,227644,N,N,0,N,00,N +20250207,140503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,-30,5,-0.80,35287600,9492,61.44,3730,3740,3700,4845,2615,3730,3717.61,1.60,0,341,3840,3785,3745,3690,3650,3765,3670,72,1115,500,2680,5,1,14200000,525,5.95,0.52,12,0.07,622.00,7105.00,6770,20240215,-45.35,3300,20241209,12.12,4020,-7.96,20250121,3605,2.64,20250203,6770,-45.35,20240215,3300,12.12,20241209,1.86,N,051490,500,72 억,,227644,N,N,0,N,00,N +20250207,130504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3730,0,3,0.00,30380350,8169,52.87,3730,3740,3700,4845,2615,3730,3718.97,1.60,0,1145,3840,3785,3745,3690,3650,3765,3670,72,1115,500,2680,5,1,14200000,530,6.00,0.52,12,0.06,622.00,7105.00,6770,20240215,-44.90,3300,20241209,13.03,4020,-7.21,20250121,3605,3.47,20250203,6770,-44.90,20240215,3300,13.03,20241209,1.86,N,051490,500,72 억,,227644,N,N,0,N,00,N +20250207,120504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,-30,5,-0.80,26900870,7232,46.81,3730,3740,3700,4845,2615,3730,3719.69,1.60,0,1229,3840,3785,3745,3690,3650,3765,3670,72,1115,500,2680,5,1,14200000,525,5.95,0.52,12,0.05,622.00,7105.00,6770,20240215,-45.35,3300,20241209,12.12,4020,-7.96,20250121,3605,2.64,20250203,6770,-45.35,20240215,3300,12.12,20241209,1.86,N,051490,500,72 억,,227644,N,N,0,N,00,N +20250207,110502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3710,-20,5,-0.54,21496525,5775,37.38,3730,3740,3705,4845,2615,3730,3722.34,1.60,0,1779,3840,3785,3745,3690,3650,3765,3670,72,1115,500,2680,5,1,14200000,527,5.96,0.52,12,0.04,622.00,7105.00,6770,20240215,-45.20,3300,20241209,12.42,4020,-7.71,20250121,3605,2.91,20250203,6770,-45.20,20240215,3300,12.42,20241209,1.86,N,051490,500,72 억,,227644,N,N,0,N,00,N +20250207,100503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3735,5,2,0.13,3698040,991,6.41,3730,3740,3710,4845,2615,3730,3731.63,1.60,0,-279,3840,3785,3745,3690,3650,3765,3670,72,1115,500,2680,5,1,14200000,530,6.00,0.53,12,0.01,622.00,7105.00,6770,20240215,-44.83,3300,20241209,13.18,4020,-7.09,20250121,3605,3.61,20250203,6770,-44.83,20240215,3300,13.18,20241209,1.86,N,051490,500,72 억,,227644,N,N,0,N,00,N +20250207,090506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3710,-20,5,-0.54,308380,83,0.54,3730,3730,3710,4845,2615,3730,3714.49,1.60,0,-57,3840,3785,3745,3690,3650,3765,3670,72,1115,500,2680,5,1,14200000,527,5.96,0.52,12,0.00,622.00,7105.00,6770,20240215,-45.20,3300,20241209,12.42,4020,-7.71,20250121,3605,2.91,20250203,6770,-45.20,20240215,3300,12.42,20241209,1.86,N,051490,500,72 억,,227644,N,N,0,N,00,N 20250206,160453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3730,-10,5,-0.27,57922495,15450,134.24,3735,3800,3705,4860,2620,3740,3749.03,1.62,0,1114,3800,3770,3730,3700,3660,3750,3680,72,1120,500,2690,5,1,14200000,530,6.00,0.52,12,0.11,622.00,7105.00,6770,20240215,-44.90,3300,20241209,13.03,4020,-7.21,20250121,3605,3.47,20250203,6770,-44.90,20240215,3300,13.03,20241209,1.86,N,051490,500,72 억,,229507,N,N,0,N,00,N 20250206,150453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3730,-10,5,-0.27,54338440,14488,125.88,3735,3800,3705,4860,2620,3740,3750.58,1.62,0,1258,3800,3770,3730,3700,3660,3750,3680,72,1120,500,2690,5,1,14200000,530,6.00,0.52,12,0.10,622.00,7105.00,6770,20240215,-44.90,3300,20241209,13.03,4020,-7.21,20250121,3605,3.47,20250203,6770,-44.90,20240215,3300,13.03,20241209,1.86,N,051490,500,72 억,,229507,N,N,0,N,00,N 20250206,140456,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3730,-10,5,-0.27,47573075,12673,110.11,3735,3800,3705,4860,2620,3740,3753.89,1.62,0,1767,3800,3770,3730,3700,3660,3750,3680,72,1120,500,2690,5,1,14200000,530,6.00,0.52,12,0.09,622.00,7105.00,6770,20240215,-44.90,3300,20241209,13.03,4020,-7.21,20250121,3605,3.47,20250203,6770,-44.90,20240215,3300,13.03,20241209,1.86,N,051490,500,72 억,,229507,N,N,0,N,00,N diff --git a/051500/price/prices-20250201.csv b/051500/price/prices-20250201.csv index 738bb30c3ce7..737e58a452eb 100644 --- a/051500/price/prices-20250201.csv +++ b/051500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20550,-200,5,-0.96,360124700,17492,43.95,20750,20950,20350,26950,14550,20750,20587.97,12.82,0,3477,21556,21152,20546,20142,19536,21355,20345,119,6200,1000,14940,50,1,11871586,2440,4.48,0.84,12,0.15,4589.00,24396.00,27500,20240205,-25.27,15710,20241209,30.81,21200,-3.07,20250124,17120,20.04,20250102,27050,-24.03,20240207,15710,30.81,20241209,1.28,N,051500,1000,118 억,,1521676,N,N,0,N,00,N +20250207,150506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20400,-350,5,-1.69,335479000,16286,40.92,20750,20950,20350,26950,14550,20750,20599.23,12.82,0,4029,21556,21152,20546,20142,19536,21355,20345,119,6200,1000,14940,50,1,11871586,2422,4.45,0.84,12,0.14,4589.00,24396.00,27500,20240205,-25.82,15710,20241209,29.85,21200,-3.77,20250124,17120,19.16,20250102,27050,-24.58,20240207,15710,29.85,20241209,1.28,N,051500,1000,118 억,,1521676,N,N,0,N,00,N +20250207,140504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20450,-300,5,-1.45,300945800,14597,36.68,20750,20950,20350,26950,14550,20750,20616.96,12.82,0,3715,21556,21152,20546,20142,19536,21355,20345,119,6200,1000,14940,50,1,11871586,2428,4.46,0.84,12,0.12,4589.00,24396.00,27500,20240205,-25.64,15710,20241209,30.17,21200,-3.54,20250124,17120,19.45,20250102,27050,-24.40,20240207,15710,30.17,20241209,1.28,N,051500,1000,118 억,,1521676,N,N,0,N,00,N +20250207,130504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20650,-100,5,-0.48,201921950,9758,24.52,20750,20950,20450,26950,14550,20750,20692.96,12.82,0,1886,21556,21152,20546,20142,19536,21355,20345,119,6200,1000,14940,50,1,11871586,2451,4.50,0.85,12,0.08,4589.00,24396.00,27500,20240205,-24.91,15710,20241209,31.44,21200,-2.59,20250124,17120,20.62,20250102,27050,-23.66,20240207,15710,31.44,20241209,1.28,N,051500,1000,118 억,,1521676,N,N,0,N,00,N +20250207,120504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20850,100,2,0.48,122330700,5908,14.84,20750,20950,20450,26950,14550,20750,20705.94,12.82,0,362,21556,21152,20546,20142,19536,21355,20345,119,6200,1000,14940,50,1,11871586,2475,4.54,0.85,12,0.05,4589.00,24396.00,27500,20240205,-24.18,15710,20241209,32.72,21200,-1.65,20250124,17120,21.79,20250102,27050,-22.92,20240207,15710,32.72,20241209,1.28,N,051500,1000,118 억,,1521676,N,N,0,N,00,N +20250207,110502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20700,-50,5,-0.24,76096700,3685,9.26,20750,20950,20450,26950,14550,20750,20650.39,12.82,0,-345,21556,21152,20546,20142,19536,21355,20345,119,6200,1000,14940,50,1,11871586,2457,4.51,0.85,12,0.03,4589.00,24396.00,27500,20240205,-24.73,15710,20241209,31.76,21200,-2.36,20250124,17120,20.91,20250102,27050,-23.48,20240207,15710,31.76,20241209,1.28,N,051500,1000,118 억,,1521676,N,N,0,N,00,N +20250207,100503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20500,-250,5,-1.20,42136800,2045,5.14,20750,20900,20450,26950,14550,20750,20604.79,12.82,0,-828,21556,21152,20546,20142,19536,21355,20345,119,6200,1000,14940,50,1,11871586,2434,4.47,0.84,12,0.02,4589.00,24396.00,27500,20240205,-25.45,15710,20241209,30.49,21200,-3.30,20250124,17120,19.74,20250102,27050,-24.21,20240207,15710,30.49,20241209,1.28,N,051500,1000,118 억,,1521676,N,N,0,N,00,N +20250207,090506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20600,-150,5,-0.72,6638350,321,0.81,20750,20900,20550,26950,14550,20750,20680.22,12.82,0,-51,21556,21152,20546,20142,19536,21355,20345,119,6200,1000,14940,50,1,11871586,2446,4.49,0.84,12,0.00,4589.00,24396.00,27500,20240205,-25.09,15710,20241209,31.13,21200,-2.83,20250124,17120,20.33,20250102,27050,-23.84,20240207,15710,31.13,20241209,1.28,N,051500,1000,118 억,,1521676,N,N,0,N,00,N 20250206,160453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20750,980,2,4.96,819635150,39787,93.44,20000,20950,19940,25700,13840,19770,20600.58,12.81,0,969,21183,20476,20093,19386,19003,20285,19195,119,5930,1000,14230,50,1,11871586,2463,4.52,0.85,12,0.34,4589.00,24396.00,27500,20240205,-24.55,15710,20241209,32.08,21200,-2.12,20250124,17120,21.20,20250102,27250,-23.85,20240206,15710,32.08,20241209,1.27,N,051500,1000,118 억,,1520580,N,N,0,N,00,N 20250206,150454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20800,1030,2,5.21,796209800,38657,90.78,20000,20950,19940,25700,13840,19770,20596.78,12.81,0,1259,21183,20476,20093,19386,19003,20285,19195,119,5930,1000,14230,50,1,11871586,2469,4.53,0.85,12,0.33,4589.00,24396.00,27500,20240205,-24.36,15710,20241209,32.40,21200,-1.89,20250124,17120,21.50,20250102,27250,-23.67,20240206,15710,32.40,20241209,1.27,N,051500,1000,118 억,,1520580,N,N,0,N,00,N 20250206,140457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20750,980,2,4.96,718197900,34901,81.96,20000,20950,19940,25700,13840,19770,20578.15,12.81,0,2766,21183,20476,20093,19386,19003,20285,19195,119,5930,1000,14230,50,1,11871586,2463,4.52,0.85,12,0.29,4589.00,24396.00,27500,20240205,-24.55,15710,20241209,32.08,21200,-2.12,20250124,17120,21.20,20250102,27250,-23.85,20240206,15710,32.08,20241209,1.27,N,051500,1000,118 억,,1520580,N,N,0,N,00,N diff --git a/051600/price/prices-20250201.csv b/051600/price/prices-20250201.csv index 8ec86c4946c5..75d8a51972b3 100644 --- a/051600/price/prices-20250201.csv +++ b/051600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160504,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,44750,-1650,5,-3.56,9658435800,213711,100.56,45900,45900,44750,60300,32500,46400,45194.53,17.24,0,-3068,48166,47282,46766,45882,45366,47725,46325,90,13900,200,36190,50,1,45000000,20138,12.38,1.58,12,0.47,3615.00,28280.00,49100,20241203,-8.86,32950,20240417,35.81,48100,-6.96,20250124,41250,8.48,20250109,49100,-8.86,20241203,32950,35.81,20240417,0.58,N,051600,200,90 억,,7757398,N,N,1058,N,00,N +20250207,150506,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,44900,-1500,5,-3.23,8883724650,196413,92.42,45900,45900,44800,60300,32500,46400,45229.75,17.24,0,-4390,48166,47282,46766,45882,45366,47725,46325,90,13900,200,36190,50,1,45000000,20205,12.42,1.59,12,0.44,3615.00,28280.00,49100,20241203,-8.55,32950,20240417,36.27,48100,-6.65,20250124,41250,8.85,20250109,49100,-8.55,20241203,32950,36.27,20240417,0.58,N,051600,200,90 억,,7757398,N,N,3051,N,00,N +20250207,140504,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,45050,-1350,5,-2.91,7293506000,161014,75.76,45900,45900,44800,60300,32500,46400,45297.27,17.24,0,5402,48166,47282,46766,45882,45366,47725,46325,90,13900,200,36190,50,1,45000000,20273,12.46,1.59,12,0.36,3615.00,28280.00,49100,20241203,-8.25,32950,20240417,36.72,48100,-6.34,20250124,41250,9.21,20250109,49100,-8.25,20241203,32950,36.72,20240417,0.58,N,051600,200,90 억,,7757398,N,N,3051,N,00,N +20250207,130504,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,45150,-1250,5,-2.69,6375552950,140660,66.18,45900,45900,44800,60300,32500,46400,45325.90,17.24,0,3347,48166,47282,46766,45882,45366,47725,46325,90,13900,200,36190,50,1,45000000,20318,12.49,1.60,12,0.31,3615.00,28280.00,49100,20241203,-8.04,32950,20240417,37.03,48100,-6.13,20250124,41250,9.45,20250109,49100,-8.04,20241203,32950,37.03,20240417,0.58,N,051600,200,90 억,,7757398,N,N,3051,N,00,N +20250207,120504,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,45350,-1050,5,-2.26,5479117800,120844,56.86,45900,45900,44800,60300,32500,46400,45340.32,17.24,0,-1322,48166,47282,46766,45882,45366,47725,46325,90,13900,200,36190,50,1,45000000,20408,12.54,1.60,12,0.27,3615.00,28280.00,49100,20241203,-7.64,32950,20240417,37.63,48100,-5.72,20250124,41250,9.94,20250109,49100,-7.64,20241203,32950,37.63,20240417,0.58,N,051600,200,90 억,,7757398,N,N,3051,N,00,N +20250207,110503,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,45750,-650,5,-1.40,4717743500,104085,48.97,45900,45900,44800,60300,32500,46400,45325.76,17.24,0,-2729,48166,47282,46766,45882,45366,47725,46325,90,13900,200,36190,50,1,45000000,20588,12.66,1.62,12,0.23,3615.00,28280.00,49100,20241203,-6.82,32950,20240417,38.85,48100,-4.89,20250124,41250,10.91,20250109,49100,-6.82,20241203,32950,38.85,20240417,0.58,N,051600,200,90 억,,7757398,N,N,3051,N,00,N +20250207,100503,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,45550,-850,5,-1.83,3634080050,80402,37.83,45900,45900,44800,60300,32500,46400,45198.71,17.24,0,-4872,48166,47282,46766,45882,45366,47725,46325,90,13900,200,36190,50,1,45000000,20498,12.60,1.61,12,0.18,3615.00,28280.00,49100,20241203,-7.23,32950,20240417,38.24,48100,-5.30,20250124,41250,10.42,20250109,49100,-7.23,20241203,32950,38.24,20240417,0.58,N,051600,200,90 억,,7757398,N,N,3051,N,00,N +20250207,090507,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,45350,-1050,5,-2.26,968703700,21400,10.07,45900,45900,44850,60300,32500,46400,45265.95,17.24,0,-6225,48166,47282,46766,45882,45366,47725,46325,90,13900,200,36190,50,1,45000000,20408,12.54,1.60,12,0.05,3615.00,28280.00,49100,20241203,-7.64,32950,20240417,37.63,48100,-5.72,20250124,41250,9.94,20250109,49100,-7.64,20241203,32950,37.63,20240417,0.58,N,051600,200,90 억,,7757398,N,N,3051,N,00,N 20250206,160453,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,46400,400,2,0.87,9911486350,211620,141.32,46250,47650,46250,59800,32200,46000,46836.47,17.08,0,92118,47633,46816,46283,45466,44933,46550,45200,90,13800,200,35880,50,1,45000000,20880,12.84,1.64,12,0.47,3615.00,28280.00,49100,20241203,-5.50,32950,20240417,40.82,48100,-3.53,20250124,41250,12.48,20250109,49100,-5.50,20241203,32950,40.82,20240417,0.58,N,051600,200,90 억,,7685393,N,N,3042,N,00,N 20250206,150454,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,46450,450,2,0.98,8826711450,188236,125.70,46250,47650,46250,59800,32200,46000,46891.73,17.08,0,84232,47633,46816,46283,45466,44933,46550,45200,90,13800,200,35880,50,1,45000000,20903,12.85,1.64,12,0.42,3615.00,28280.00,49100,20241203,-5.40,32950,20240417,40.97,48100,-3.43,20250124,41250,12.61,20250109,49100,-5.40,20241203,32950,40.97,20240417,0.58,N,051600,200,90 억,,7685393,N,N,207,N,00,N 20250206,140457,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,46700,700,2,1.52,7490828600,159540,106.54,46250,47650,46250,59800,32200,46000,46952.67,17.08,0,77198,47633,46816,46283,45466,44933,46550,45200,90,13800,200,35880,50,1,45000000,21015,12.92,1.65,12,0.35,3615.00,28280.00,49100,20241203,-4.89,32950,20240417,41.73,48100,-2.91,20250124,41250,13.21,20250109,49100,-4.89,20241203,32950,41.73,20240417,0.58,N,051600,200,90 억,,7685393,N,N,207,N,00,N diff --git a/051630/price/prices-20250201.csv b/051630/price/prices-20250201.csv index 1fa8f485f66e..635c2222569a 100644 --- a/051630/price/prices-20250201.csv +++ b/051630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160505,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4515,-715,5,-13.67,4559328220,944376,141.22,5010,5190,4515,6790,3670,5230,4829.65,1.21,0,28134,5710,5470,5350,5110,4990,5410,5050,106,1560,500,3240,5,1,21200000,957,-35.27,2.35,12,4.45,-128.00,1924.00,5790,20250205,-22.02,2125,20241128,112.47,5790,-22.02,20250205,3300,36.82,20250102,5790,-22.02,20250205,2125,112.47,20241128,0.00,N,051630,500,106 억,,257297,N,N,1,N,00,N +20250207,150507,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4645,-585,5,-11.19,4246275750,875684,130.94,5010,5190,4590,6790,3670,5230,4849.10,1.21,0,21944,5710,5470,5350,5110,4990,5410,5050,106,1560,500,3240,5,1,21200000,985,-36.29,2.41,12,4.13,-128.00,1924.00,5790,20250205,-19.78,2125,20241128,118.59,5790,-19.78,20250205,3300,40.76,20250102,5790,-19.78,20250205,2125,118.59,20241128,0.00,N,051630,500,106 억,,257297,N,N,9,N,00,N +20250207,140504,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4680,-550,5,-10.52,3824414945,784715,117.34,5010,5190,4630,6790,3670,5230,4873.64,1.21,0,40005,5710,5470,5350,5110,4990,5410,5050,106,1560,500,3240,5,1,21200000,992,-36.56,2.43,12,3.70,-128.00,1924.00,5790,20250205,-19.17,2125,20241128,120.24,5790,-19.17,20250205,3300,41.82,20250102,5790,-19.17,20250205,2125,120.24,20241128,0.00,N,051630,500,106 억,,257297,N,N,9,N,00,N +20250207,130504,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4715,-515,5,-9.85,3585330005,733775,109.72,5010,5190,4630,6790,3670,5230,4886.14,1.21,0,36842,5710,5470,5350,5110,4990,5410,5050,106,1560,500,3240,5,1,21200000,1000,-36.84,2.45,12,3.46,-128.00,1924.00,5790,20250205,-18.57,2125,20241128,121.88,5790,-18.57,20250205,3300,42.88,20250102,5790,-18.57,20250205,2125,121.88,20241128,0.00,N,051630,500,106 억,,257297,N,N,9,N,00,N +20250207,120505,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4720,-510,5,-9.75,3425421490,699869,104.65,5010,5190,4630,6790,3670,5230,4894.37,1.21,0,36917,5710,5470,5350,5110,4990,5410,5050,106,1560,500,3240,5,1,21200000,1001,-36.88,2.45,12,3.30,-128.00,1924.00,5790,20250205,-18.48,2125,20241128,122.12,5790,-18.48,20250205,3300,43.03,20250102,5790,-18.48,20250205,2125,122.12,20241128,0.00,N,051630,500,106 억,,257297,N,N,9,N,00,N +20250207,110503,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4760,-470,5,-8.99,2714260780,549178,82.12,5010,5190,4745,6790,3670,5230,4942.41,1.21,0,41245,5710,5470,5350,5110,4990,5410,5050,106,1560,500,3240,5,1,21200000,1009,-37.19,2.47,12,2.59,-128.00,1924.00,5790,20250205,-17.79,2125,20241128,124.00,5790,-17.79,20250205,3300,44.24,20250102,5790,-17.79,20250205,2125,124.00,20241128,0.00,N,051630,500,106 억,,257297,N,N,9,N,00,N +20250207,100504,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4815,-415,5,-7.93,2202521560,442442,66.16,5010,5190,4815,6790,3670,5230,4978.10,1.21,0,46413,5710,5470,5350,5110,4990,5410,5050,106,1560,500,3240,5,1,21200000,1021,-37.62,2.50,12,2.09,-128.00,1924.00,5790,20250205,-16.84,2125,20241128,126.59,5790,-16.84,20250205,3300,45.91,20250102,5790,-16.84,20250205,2125,126.59,20241128,0.00,N,051630,500,106 억,,257297,N,N,9,N,00,N +20250207,090507,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5070,-160,5,-3.06,387917550,76369,11.42,5010,5190,5010,6790,3670,5230,5079.51,1.21,0,35252,5710,5470,5350,5110,4990,5410,5050,106,1560,500,3240,10,1,21200000,1075,-39.61,2.64,12,0.36,-128.00,1924.00,5790,20250205,-12.44,2125,20241128,138.59,5790,-12.44,20250205,3300,53.64,20250102,5790,-12.44,20250205,2125,138.59,20241128,0.00,N,051630,500,106 억,,257297,N,N,9,N,00,N 20250206,160454,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5230,-290,5,-5.25,3475920180,640767,30.80,5500,5590,5230,7170,3870,5520,5428.66,1.64,0,-86197,6330,5925,5385,4980,4440,6127,5182,106,1650,500,3420,10,1,21200000,1109,-40.86,2.72,12,3.02,-128.00,1924.00,5790,20250205,-9.67,2125,20241128,146.12,5790,-9.67,20250205,3300,58.48,20250102,5790,-9.67,20250205,2125,146.12,20241128,0.02,N,051630,500,106 억,,347987,N,N,9,N,00,N 20250206,150454,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5350,-170,5,-3.08,3009109110,552519,26.56,5500,5590,5320,7170,3870,5520,5446.13,1.64,0,-79759,6330,5925,5385,4980,4440,6127,5182,106,1650,500,3420,10,1,21200000,1134,-41.80,2.78,12,2.61,-128.00,1924.00,5790,20250205,-7.60,2125,20241128,151.76,5790,-7.60,20250205,3300,62.12,20250102,5790,-7.60,20250205,2125,151.76,20241128,0.02,N,051630,500,106 억,,347987,N,N,7,N,00,N 20250206,140457,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5460,-60,5,-1.09,2564175430,469716,22.58,5500,5590,5320,7170,3870,5520,5458.96,1.64,0,-63530,6330,5925,5385,4980,4440,6127,5182,106,1650,500,3420,10,1,21200000,1158,-42.66,2.84,12,2.22,-128.00,1924.00,5790,20250205,-5.70,2125,20241128,156.94,5790,-5.70,20250205,3300,65.45,20250102,5790,-5.70,20250205,2125,156.94,20241128,0.02,N,051630,500,106 억,,347987,N,N,7,N,00,N diff --git a/051780/price/prices-20250201.csv b/051780/price/prices-20250201.csv index 1ba5129e0777..9b458417c785 100644 --- a/051780/price/prices-20250201.csv +++ b/051780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,786,-41,5,-4.96,28967354,36313,130.54,827,827,783,1075,579,827,797.72,0.93,0,-2420,849,837,831,819,813,835,817,68,248,500,490,1,1,13642245,107,-1.45,0.26,12,0.27,-541.00,3030.00,3383,20240509,-76.77,783,20250207,0.38,1126,-30.20,20250116,783,0.38,20250207,1300,-39.54,20250116,104,655.77,20241115,0.00,N,051780,500,68 억,,127434,N,N,0,N,00,N +20250207,150507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,804,-23,5,-2.78,28301053,35466,127.49,827,827,783,1075,579,827,797.98,0.93,0,-1702,849,837,831,819,813,835,817,68,248,500,490,1,1,13642245,110,-1.49,0.27,12,0.26,-541.00,3030.00,3383,20240509,-76.23,783,20250207,2.68,1126,-28.60,20250116,783,2.68,20250207,1300,-38.15,20250116,104,673.08,20241115,0.00,N,051780,500,68 억,,127434,N,N,0,N,00,N +20250207,140504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,801,-26,5,-3.14,26814880,33614,120.84,827,827,783,1075,579,827,797.73,0.93,0,-2350,849,837,831,819,813,835,817,68,248,500,490,1,1,13642245,109,-1.48,0.26,12,0.25,-541.00,3030.00,3383,20240509,-76.32,783,20250207,2.30,1126,-28.86,20250116,783,2.30,20250207,1300,-38.38,20250116,104,670.19,20241115,0.00,N,051780,500,68 억,,127434,N,N,0,N,00,N +20250207,130505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,791,-36,5,-4.35,23751164,29769,107.01,827,827,783,1075,579,827,797.85,0.93,0,-438,849,837,831,819,813,835,817,68,248,500,490,1,1,13642245,108,-1.46,0.26,12,0.22,-541.00,3030.00,3383,20240509,-76.62,783,20250207,1.02,1126,-29.75,20250116,783,1.02,20250207,1300,-39.15,20250116,104,660.58,20241115,0.00,N,051780,500,68 억,,127434,N,N,0,N,00,N +20250207,120505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,794,-33,5,-3.99,22676609,28411,102.13,827,827,783,1075,579,827,798.16,0.93,0,-296,849,837,831,819,813,835,817,68,248,500,490,1,1,13642245,108,-1.47,0.26,12,0.21,-541.00,3030.00,3383,20240509,-76.53,783,20250207,1.40,1126,-29.48,20250116,783,1.40,20250207,1300,-38.92,20250116,104,663.46,20241115,0.00,N,051780,500,68 억,,127434,N,N,0,N,00,N +20250207,110503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,799,-28,5,-3.39,20356738,25489,91.63,827,827,783,1075,579,827,798.65,0.93,0,1064,849,837,831,819,813,835,817,68,248,500,490,1,1,13642245,109,-1.48,0.26,12,0.19,-541.00,3030.00,3383,20240509,-76.38,783,20250207,2.04,1126,-29.04,20250116,783,2.04,20250207,1300,-38.54,20250116,104,668.27,20241115,0.00,N,051780,500,68 억,,127434,N,N,0,N,00,N +20250207,100504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,791,-36,5,-4.35,20018188,25061,90.09,827,827,783,1075,579,827,798.78,0.93,0,1491,849,837,831,819,813,835,817,68,248,500,490,1,1,13642245,108,-1.46,0.26,12,0.18,-541.00,3030.00,3383,20240509,-76.62,783,20250207,1.02,1126,-29.75,20250116,783,1.02,20250207,1300,-39.15,20250116,104,660.58,20241115,0.00,N,051780,500,68 억,,127434,N,N,0,N,00,N +20250207,090507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,814,-13,5,-1.57,12059897,15002,53.93,827,827,783,1075,579,827,803.89,0.93,0,966,849,837,831,819,813,835,817,68,248,500,490,1,1,13642245,111,-1.50,0.27,12,0.11,-541.00,3030.00,3383,20240509,-75.94,783,20250207,3.96,1126,-27.71,20250116,783,3.96,20250207,1300,-37.38,20250116,104,682.69,20241115,0.00,N,051780,500,68 억,,127434,N,N,0,N,00,N 20250206,160454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,827,-7,5,-0.84,23060277,27816,109.81,834,843,825,1084,584,834,829.03,0.97,0,-5176,895,864,845,814,795,855,805,68,250,500,500,1,1,13642245,113,-1.53,0.27,12,0.20,-541.00,3030.00,3383,20240509,-75.55,825,20250206,0.24,1126,-26.55,20250116,825,0.24,20250206,1300,-36.38,20250116,104,695.19,20241115,0.00,N,051780,500,68 억,,132564,N,N,0,N,00,N 20250206,150454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,830,-4,5,-0.48,22438711,27065,106.85,834,843,825,1084,584,834,829.07,0.97,0,-4545,895,864,845,814,795,855,805,68,250,500,500,1,1,13642245,113,-1.53,0.27,12,0.20,-541.00,3030.00,3383,20240509,-75.47,825,20250206,0.61,1126,-26.29,20250116,825,0.61,20250206,1300,-36.15,20250116,104,698.08,20241115,0.00,N,051780,500,68 억,,132564,N,N,0,N,00,N 20250206,140457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,833,-1,5,-0.12,12397314,14916,58.88,834,843,827,1084,584,834,831.14,0.97,0,-3189,895,864,845,814,795,855,805,68,250,500,500,1,1,13642245,114,-1.54,0.27,12,0.11,-541.00,3030.00,3383,20240509,-75.38,825,20250204,0.97,1126,-26.02,20250116,825,0.97,20250204,1300,-35.92,20250116,104,700.96,20241115,0.00,N,051780,500,68 억,,132564,N,N,0,N,00,N diff --git a/051900/price/prices-20250201.csv b/051900/price/prices-20250201.csv index b222a9c4091a..db7499050d48 100644 --- a/051900/price/prices-20250201.csv +++ b/051900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160505,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,309500,500,2,0.16,8999126000,29143,130.93,307500,312500,303000,401500,216500,309000,308791.86,28.06,0,2565,313666,311332,309166,306832,304666,310250,305750,781,92500,5000,241020,500,1,15618197,48338,38.41,1.00,12,0.19,8057.00,310665.00,480000,20240523,-35.52,294500,20250120,5.09,317500,-2.52,20250106,294500,5.09,20250120,480000,-35.52,20240523,294500,5.09,20250120,0.57,N,051900,5000,780 억,,4382130,N,N,4252,N,00,N +20250207,150507,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,310000,1000,2,0.32,7996295500,25903,116.37,307500,312500,303000,401500,216500,309000,308701.52,28.06,0,1802,313666,311332,309166,306832,304666,310250,305750,781,92500,5000,241020,500,1,15618197,48416,38.48,1.00,12,0.17,8057.00,310665.00,480000,20240523,-35.42,294500,20250120,5.26,317500,-2.36,20250106,294500,5.26,20250120,480000,-35.42,20240523,294500,5.26,20250120,0.57,N,051900,5000,780 억,,4382130,N,N,1138,N,00,N +20250207,140505,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,309000,0,3,0.00,7210555000,23362,104.96,307500,312500,303000,401500,216500,309000,308644.59,28.06,0,2024,313666,311332,309166,306832,304666,310250,305750,781,92500,5000,241020,500,1,15618197,48260,38.35,0.99,12,0.15,8057.00,310665.00,480000,20240523,-35.62,294500,20250120,4.92,317500,-2.68,20250106,294500,4.92,20250120,480000,-35.62,20240523,294500,4.92,20250120,0.57,N,051900,5000,780 억,,4382130,N,N,1138,N,00,N +20250207,130505,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,310000,1000,2,0.32,5699910500,18496,83.09,307500,311500,303000,401500,216500,309000,308169.90,28.06,0,1695,313666,311332,309166,306832,304666,310250,305750,781,92500,5000,241020,500,1,15618197,48416,38.48,1.00,12,0.12,8057.00,310665.00,480000,20240523,-35.42,294500,20250120,5.26,317500,-2.36,20250106,294500,5.26,20250120,480000,-35.42,20240523,294500,5.26,20250120,0.57,N,051900,5000,780 억,,4382130,N,N,1138,N,00,N +20250207,120505,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,310000,1000,2,0.32,4725086000,15355,68.98,307500,310500,303000,401500,216500,309000,307722.96,28.06,0,1183,313666,311332,309166,306832,304666,310250,305750,781,92500,5000,241020,500,1,15618197,48416,38.48,1.00,12,0.10,8057.00,310665.00,480000,20240523,-35.42,294500,20250120,5.26,317500,-2.36,20250106,294500,5.26,20250120,480000,-35.42,20240523,294500,5.26,20250120,0.57,N,051900,5000,780 억,,4382130,N,N,1138,N,00,N +20250207,110504,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,308500,-500,5,-0.16,3871636500,12598,56.60,307500,310000,303000,401500,216500,309000,307321.52,28.06,0,566,313666,311332,309166,306832,304666,310250,305750,781,92500,5000,241020,500,1,15618197,48182,38.29,0.99,12,0.08,8057.00,310665.00,480000,20240523,-35.73,294500,20250120,4.75,317500,-2.83,20250106,294500,4.75,20250120,480000,-35.73,20240523,294500,4.75,20250120,0.57,N,051900,5000,780 억,,4382130,N,N,1138,N,00,N +20250207,100504,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,306500,-2500,5,-0.81,2963617000,9649,43.35,307500,310000,303000,401500,216500,309000,307142.40,28.06,0,923,313666,311332,309166,306832,304666,310250,305750,781,92500,5000,241020,500,1,15618197,47870,38.04,0.99,12,0.06,8057.00,310665.00,480000,20240523,-36.15,294500,20250120,4.07,317500,-3.46,20250106,294500,4.07,20250120,480000,-36.15,20240523,294500,4.07,20250120,0.57,N,051900,5000,780 억,,4382130,N,N,1138,N,00,N +20250207,090507,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,307000,-2000,5,-0.65,721410500,2354,10.58,307500,308500,303000,401500,216500,309000,306461.55,28.06,0,43,313666,311332,309166,306832,304666,310250,305750,781,92500,5000,241020,500,1,15618197,47948,38.10,0.99,12,0.02,8057.00,310665.00,480000,20240523,-36.04,294500,20250120,4.24,317500,-3.31,20250106,294500,4.24,20250120,480000,-36.04,20240523,294500,4.24,20250120,0.57,N,051900,5000,780 억,,4382130,N,N,1138,N,00,N 20250206,160454,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,309000,-2000,5,-0.64,6843472000,22156,27.51,310000,311500,307000,404000,218000,311000,308876.41,28.07,0,-1690,318666,314832,307666,303832,296666,316750,305750,781,93000,5000,242580,500,1,15618197,48260,38.35,0.99,12,0.14,8057.00,310665.00,480000,20240523,-35.62,294500,20250120,4.92,317500,-2.68,20250106,294500,4.92,20250120,480000,-35.62,20240523,294500,4.92,20250120,0.54,N,051900,5000,780 억,,4383755,N,N,1138,N,00,N 20250206,150455,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,308500,-2500,5,-0.80,6000342500,19423,24.12,310000,311500,307000,404000,218000,311000,308929.54,28.07,0,-1179,318666,314832,307666,303832,296666,316750,305750,781,93000,5000,242580,500,1,15618197,48182,38.29,0.99,12,0.12,8057.00,310665.00,480000,20240523,-35.73,294500,20250120,4.75,317500,-2.83,20250106,294500,4.75,20250120,480000,-35.73,20240523,294500,4.75,20250120,0.54,N,051900,5000,780 억,,4383755,N,N,810,N,00,N 20250206,140458,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,309500,-1500,5,-0.48,5013714500,16228,20.15,310000,311500,307000,404000,218000,311000,308954.30,28.07,0,-644,318666,314832,307666,303832,296666,316750,305750,781,93000,5000,242580,500,1,15618197,48338,38.41,1.00,12,0.10,8057.00,310665.00,480000,20240523,-35.52,294500,20250120,5.09,317500,-2.52,20250106,294500,5.09,20250120,480000,-35.52,20240523,294500,5.09,20250120,0.54,N,051900,5000,780 억,,4383755,N,N,810,N,00,N diff --git a/051910/price/prices-20250201.csv b/051910/price/prices-20250201.csv index ad761a00511e..8ad52e47220b 100644 --- a/051910/price/prices-20250201.csv +++ b/051910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160505,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,217000,-5000,5,-2.25,70252446500,321763,143.23,220000,224500,216000,288500,155500,222000,218339.17,33.13,0,-15252,225333,223666,220333,218666,215333,224500,219500,3530,66500,5000,164280,500,1,70592343,153185,12.70,0.53,12,0.46,17090.00,411247.00,520000,20240219,-58.27,211500,20250204,2.60,264000,-17.80,20250107,211500,2.60,20250204,520000,-58.27,20240219,211500,2.60,20250204,0.63,N,051910,5000,3529 억,,23384213,N,N,2167,N,00,N +20250207,150507,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,217500,-4500,5,-2.03,60124954500,275039,122.43,220000,224500,216000,288500,155500,222000,218604.71,33.13,0,-25453,225333,223666,220333,218666,215333,224500,219500,3530,66500,5000,164280,500,1,70592343,153538,12.73,0.53,12,0.39,17090.00,411247.00,520000,20240219,-58.17,211500,20250204,2.84,264000,-17.61,20250107,211500,2.84,20250204,520000,-58.17,20240219,211500,2.84,20250204,0.63,N,051910,5000,3529 억,,23384213,N,N,1311,N,00,N +20250207,140505,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,217500,-4500,5,-2.03,48918361000,223479,99.48,220000,224500,216000,288500,155500,222000,218894.12,33.13,0,-31248,225333,223666,220333,218666,215333,224500,219500,3530,66500,5000,164280,500,1,70592343,153538,12.73,0.53,12,0.32,17090.00,411247.00,520000,20240219,-58.17,211500,20250204,2.84,264000,-17.61,20250107,211500,2.84,20250204,520000,-58.17,20240219,211500,2.84,20250204,0.63,N,051910,5000,3529 억,,23384213,N,N,1311,N,00,N +20250207,130505,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,218000,-4000,5,-1.80,39163422000,178491,79.46,220000,224500,217000,288500,155500,222000,219413.42,33.13,0,-22558,225333,223666,220333,218666,215333,224500,219500,3530,66500,5000,164280,500,1,70592343,153891,12.76,0.53,12,0.25,17090.00,411247.00,520000,20240219,-58.08,211500,20250204,3.07,264000,-17.42,20250107,211500,3.07,20250204,520000,-58.08,20240219,211500,3.07,20250204,0.63,N,051910,5000,3529 억,,23384213,N,N,1311,N,00,N +20250207,120505,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,218500,-3500,5,-1.58,29149357000,132513,58.99,220000,224500,217000,288500,155500,222000,219972.97,33.13,0,-20007,225333,223666,220333,218666,215333,224500,219500,3530,66500,5000,164280,500,1,70592343,154244,12.79,0.53,12,0.19,17090.00,411247.00,520000,20240219,-57.98,211500,20250204,3.31,264000,-17.23,20250107,211500,3.31,20250204,520000,-57.98,20240219,211500,3.31,20250204,0.63,N,051910,5000,3529 억,,23384213,N,N,1311,N,00,N +20250207,110504,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,219000,-3000,5,-1.35,25413990500,115453,51.39,220000,224500,217000,288500,155500,222000,220123.49,33.13,0,-19693,225333,223666,220333,218666,215333,224500,219500,3530,66500,5000,164280,500,1,70592343,154597,12.81,0.53,12,0.16,17090.00,411247.00,520000,20240219,-57.88,211500,20250204,3.55,264000,-17.05,20250107,211500,3.55,20250204,520000,-57.88,20240219,211500,3.55,20250204,0.63,N,051910,5000,3529 억,,23384213,N,N,1311,N,00,N +20250207,100504,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,218000,-4000,5,-1.80,18374714000,83157,37.02,220000,224500,217500,288500,155500,222000,220963.64,33.13,0,-11330,225333,223666,220333,218666,215333,224500,219500,3530,66500,5000,164280,500,1,70592343,153891,12.76,0.53,12,0.12,17090.00,411247.00,520000,20240219,-58.08,211500,20250204,3.07,264000,-17.42,20250107,211500,3.07,20250204,520000,-58.08,20240219,211500,3.07,20250204,0.63,N,051910,5000,3529 억,,23384213,N,N,1311,N,00,N +20250207,090508,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,220000,-2000,5,-0.90,2456556000,11182,4.98,220000,221000,218500,288500,155500,222000,219680.34,33.13,0,80,225333,223666,220333,218666,215333,224500,219500,3530,66500,5000,164280,500,1,70592343,155303,12.87,0.53,12,0.02,17090.00,411247.00,520000,20240219,-57.69,211500,20250204,4.02,264000,-16.67,20250107,211500,4.02,20250204,520000,-57.69,20240219,211500,4.02,20250204,0.63,N,051910,5000,3529 억,,23384213,N,N,1311,N,00,N 20250206,160454,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,222000,500,2,0.23,49073981500,223643,44.82,219500,222000,217000,287500,155500,221500,219425.75,33.17,0,-27994,230833,226166,219833,215166,208833,228500,217500,3530,66000,5000,163910,500,1,70592343,156715,12.99,0.54,12,0.32,17090.00,411247.00,520000,20240219,-57.31,211500,20250204,4.96,264000,-15.91,20250107,211500,4.96,20250204,520000,-57.31,20240219,211500,4.96,20250204,0.58,N,051910,5000,3529 억,,23415088,N,N,1311,N,00,N 20250206,150455,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,221000,-500,5,-0.23,43743897000,199593,40.00,219500,222000,217000,287500,155500,221500,219164.25,33.17,0,-28264,230833,226166,219833,215166,208833,228500,217500,3530,66000,5000,163910,500,1,70592343,156009,12.93,0.54,12,0.28,17090.00,411247.00,520000,20240219,-57.50,211500,20250204,4.49,264000,-16.29,20250107,211500,4.49,20250204,520000,-57.50,20240219,211500,4.49,20250204,0.58,N,051910,5000,3529 억,,23415088,N,N,4809,N,00,N 20250206,140458,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,219500,-2000,5,-0.90,35338210500,161414,32.35,219500,221000,217000,287500,155500,221500,218927.34,33.17,0,-33591,230833,226166,219833,215166,208833,228500,217500,3530,66000,5000,163910,500,1,70592343,154950,12.84,0.53,12,0.23,17090.00,411247.00,520000,20240219,-57.79,211500,20250204,3.78,264000,-16.86,20250107,211500,3.78,20250204,520000,-57.79,20240219,211500,3.78,20250204,0.58,N,051910,5000,3529 억,,23415088,N,N,4809,N,00,N diff --git a/051980/price/prices-20250201.csv b/051980/price/prices-20250201.csv index b9c57b7f8638..29f2f9ffadf4 100644 --- a/051980/price/prices-20250201.csv +++ b/051980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6940,110,2,1.61,12225090290,1761072,109.39,6770,7250,6670,8870,4790,6830,6941.86,5.42,0,-120077,7156,6992,6746,6582,6336,7075,6665,506,2040,500,4780,10,1,100721003,6990,-10.47,8.45,12,1.75,-663.00,821.00,15950,20241015,-56.49,2400,20240126,189.17,9410,-26.25,20250120,6170,12.48,20250205,15950,-56.49,20241015,2770,150.54,20240207,0.33,N,051980,500,506 억,,5462431,N,N,1,N,00,N +20250207,150508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,120,2,1.76,11543490480,1662512,103.26,6770,7250,6670,8870,4790,6830,6943.42,5.42,0,-121103,7156,6992,6746,6582,6336,7075,6665,506,2040,500,4780,10,1,100721003,7000,-10.48,8.47,12,1.65,-663.00,821.00,15950,20241015,-56.43,2400,20240126,189.58,9410,-26.14,20250120,6170,12.64,20250205,15950,-56.43,20241015,2770,150.90,20240207,0.33,N,051980,500,506 억,,5462431,N,N,1,N,00,N +20250207,140505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6960,130,2,1.90,10949981230,1577288,97.97,6770,7250,6670,8870,4790,6830,6942.30,5.42,0,-117021,7156,6992,6746,6582,6336,7075,6665,506,2040,500,4780,10,1,100721003,7010,-10.50,8.48,12,1.57,-663.00,821.00,15950,20241015,-56.36,2400,20240126,190.00,9410,-26.04,20250120,6170,12.80,20250205,15950,-56.36,20241015,2770,151.26,20240207,0.33,N,051980,500,506 억,,5462431,N,N,1,N,00,N +20250207,130505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7090,260,2,3.81,10163442420,1464935,90.99,6770,7250,6670,8870,4790,6830,6937.83,5.42,0,-100705,7156,6992,6746,6582,6336,7075,6665,506,2040,500,4780,10,1,100721003,7141,-10.69,8.64,12,1.45,-663.00,821.00,15950,20241015,-55.55,2400,20240126,195.42,9410,-24.65,20250120,6170,14.91,20250205,15950,-55.55,20241015,2770,155.96,20240207,0.33,N,051980,500,506 억,,5462431,N,N,1,N,00,N +20250207,120506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,30,2,0.44,8633787770,1246000,77.39,6770,7250,6670,8870,4790,6830,6929.22,5.42,0,-91822,7156,6992,6746,6582,6336,7075,6665,506,2040,500,4780,10,1,100721003,6909,-10.35,8.36,12,1.24,-663.00,821.00,15950,20241015,-56.99,2400,20240126,185.83,9410,-27.10,20250120,6170,11.18,20250205,15950,-56.99,20241015,2770,147.65,20240207,0.33,N,051980,500,506 억,,5462431,N,N,1,N,00,N +20250207,110504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,30,2,0.44,6916605810,993453,61.71,6770,7250,6670,8870,4790,6830,6962.21,5.42,0,-100786,7156,6992,6746,6582,6336,7075,6665,506,2040,500,4780,10,1,100721003,6909,-10.35,8.36,12,0.99,-663.00,821.00,15950,20241015,-56.99,2400,20240126,185.83,9410,-27.10,20250120,6170,11.18,20250205,15950,-56.99,20241015,2770,147.65,20240207,0.33,N,051980,500,506 억,,5462431,N,N,1,N,00,N +20250207,100505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6810,-20,5,-0.29,5806423210,830975,51.61,6770,7250,6670,8870,4790,6830,6987.52,5.42,0,-73957,7156,6992,6746,6582,6336,7075,6665,506,2040,500,4780,10,1,100721003,6859,-10.27,8.29,12,0.83,-663.00,821.00,15950,20241015,-57.30,2400,20240126,183.75,9410,-27.63,20250120,6170,10.37,20250205,15950,-57.30,20241015,2770,145.85,20240207,0.33,N,051980,500,506 억,,5462431,N,N,1,N,00,N +20250207,090508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6730,-100,5,-1.46,486827180,72288,4.49,6770,6830,6680,8870,4790,6830,6734.28,5.42,0,5126,7156,6992,6746,6582,6336,7075,6665,506,2040,500,4780,10,1,100721003,6779,-10.15,8.20,12,0.07,-663.00,821.00,15950,20241015,-57.81,2400,20240126,180.42,9410,-28.48,20250120,6170,9.08,20250205,15950,-57.81,20241015,2770,142.96,20240207,0.33,N,051980,500,506 억,,5462431,N,N,1,N,00,N 20250206,160455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6830,0,3,0.00,10581559150,1588160,64.33,6820,6910,6500,8870,4790,6830,6662.61,5.53,0,-112229,7483,7156,6663,6336,5843,7320,6500,506,2040,500,4780,10,1,100721003,6879,-10.30,8.32,12,1.58,-663.00,821.00,15950,20241015,-57.18,2400,20240126,184.58,9410,-27.42,20250120,6170,10.70,20250205,15950,-57.18,20241015,2745,148.82,20240206,0.33,N,051980,500,506 억,,5574583,N,N,1,N,00,N 20250206,150455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6740,-90,5,-1.32,8386947040,1267895,51.36,6820,6850,6500,8870,4790,6830,6614.86,5.53,0,-100829,7483,7156,6663,6336,5843,7320,6500,506,2040,500,4780,10,1,100721003,6789,-10.17,8.21,12,1.26,-663.00,821.00,15950,20241015,-57.74,2400,20240126,180.83,9410,-28.37,20250120,6170,9.24,20250205,15950,-57.74,20241015,2745,145.54,20240206,0.33,N,051980,500,506 억,,5574583,N,N,80,N,00,N 20250206,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6550,-280,5,-4.10,5780779540,875669,35.47,6820,6850,6520,8870,4790,6830,6601.56,5.53,0,-57275,7483,7156,6663,6336,5843,7320,6500,506,2040,500,4780,10,1,100721003,6597,-9.88,7.98,12,0.87,-663.00,821.00,15950,20241015,-58.93,2400,20240126,172.92,9410,-30.39,20250120,6170,6.16,20250205,15950,-58.93,20241015,2745,138.62,20240206,0.33,N,051980,500,506 억,,5574583,N,N,80,N,00,N diff --git a/052020/price/prices-20250201.csv b/052020/price/prices-20250201.csv index 7b7cf473c2cf..333d869a744f 100644 --- a/052020/price/prices-20250201.csv +++ b/052020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160506,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9100,70,2,0.78,2452343710,263734,96.53,8940,9700,8900,11730,6330,9030,9298.76,3.32,0,-7028,9363,9196,8963,8796,8563,9080,8680,340,2700,500,0,10,1,67983291,6186,-18.84,13.07,12,0.39,-483.00,696.00,10470,20250115,-13.09,3940,20241209,130.96,10470,-13.09,20250115,8500,7.06,20250102,10470,-13.09,20250115,3940,130.96,20241209,0.00,N,052020,500,339 억,,2257868,N,N,0,N,00,N +20250207,150508,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9040,10,2,0.11,2248031480,241278,88.32,8940,9700,8900,11730,6330,9030,9317.18,3.32,0,3362,9363,9196,8963,8796,8563,9080,8680,340,2700,500,0,10,1,67983291,6146,-18.72,12.99,12,0.35,-483.00,696.00,10470,20250115,-13.66,3940,20241209,129.44,10470,-13.66,20250115,8500,6.35,20250102,10470,-13.66,20250115,3940,129.44,20241209,0.00,N,052020,500,339 억,,2257868,N,N,0,N,00,N +20250207,140505,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9030,0,3,0.00,2108629130,225906,82.69,8940,9700,8900,11730,6330,9030,9334.10,3.32,0,10257,9363,9196,8963,8796,8563,9080,8680,340,2700,500,0,10,1,67983291,6139,-18.70,12.97,12,0.33,-483.00,696.00,10470,20250115,-13.75,3940,20241209,129.19,10470,-13.75,20250115,8500,6.24,20250102,10470,-13.75,20250115,3940,129.19,20241209,0.00,N,052020,500,339 억,,2257868,N,N,0,N,00,N +20250207,130506,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9090,60,2,0.66,1890077410,201755,73.85,8940,9700,8900,11730,6330,9030,9368.18,3.32,0,19385,9363,9196,8963,8796,8563,9080,8680,340,2700,500,0,10,1,67983291,6180,-18.82,13.06,12,0.30,-483.00,696.00,10470,20250115,-13.18,3940,20241209,130.71,10470,-13.18,20250115,8500,6.94,20250102,10470,-13.18,20250115,3940,130.71,20241209,0.00,N,052020,500,339 억,,2257868,N,N,0,N,00,N +20250207,120506,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9240,210,2,2.33,1727949380,183985,67.34,8940,9700,8900,11730,6330,9030,9391.79,3.32,0,23583,9363,9196,8963,8796,8563,9080,8680,340,2700,500,0,10,1,67983291,6282,-19.13,13.28,12,0.27,-483.00,696.00,10470,20250115,-11.75,3940,20241209,134.52,10470,-11.75,20250115,8500,8.71,20250102,10470,-11.75,20250115,3940,134.52,20241209,0.00,N,052020,500,339 억,,2257868,N,N,0,N,00,N +20250207,110504,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9230,200,2,2.21,1565064410,166203,60.84,8940,9700,8900,11730,6330,9030,9416.58,3.32,0,26406,9363,9196,8963,8796,8563,9080,8680,340,2700,500,0,10,1,67983291,6275,-19.11,13.26,12,0.24,-483.00,696.00,10470,20250115,-11.84,3940,20241209,134.26,10470,-11.84,20250115,8500,8.59,20250102,10470,-11.84,20250115,3940,134.26,20241209,0.00,N,052020,500,339 억,,2257868,N,N,0,N,00,N +20250207,100505,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9310,280,2,3.10,1298570710,137384,50.29,8940,9700,8900,11730,6330,9030,9452.12,3.32,0,29459,9363,9196,8963,8796,8563,9080,8680,340,2700,500,0,10,1,67983291,6329,-19.28,13.38,12,0.20,-483.00,696.00,10470,20250115,-11.08,3940,20241209,136.29,10470,-11.08,20250115,8500,9.53,20250102,10470,-11.08,20250115,3940,136.29,20241209,0.00,N,052020,500,339 억,,2257868,N,N,0,N,00,N +20250207,090508,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9030,0,3,0.00,39617010,4420,1.62,8940,9030,8900,11730,6330,9030,8963.12,3.32,0,1163,9363,9196,8963,8796,8563,9080,8680,340,2700,500,0,10,1,67983291,6139,-18.70,12.97,12,0.01,-483.00,696.00,10470,20250115,-13.75,3940,20241209,129.19,10470,-13.75,20250115,8500,6.24,20250102,10470,-13.75,20250115,3940,129.19,20241209,0.00,N,052020,500,339 억,,2257868,N,N,0,N,00,N 20250206,160455,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9030,-100,5,-1.10,2428390220,271992,87.29,9100,9130,8730,11860,6400,9130,8928.17,3.33,0,-6382,9763,9446,8993,8676,8223,9220,8450,340,2730,500,0,10,1,67983291,6139,-18.70,12.97,12,0.40,-483.00,696.00,10470,20250115,-13.75,3940,20241209,129.19,10470,-13.75,20250115,8500,6.24,20250102,10470,-13.75,20250115,3940,129.19,20241209,0.00,N,052020,500,339 억,,2262705,N,N,0,N,00,N 20250206,150455,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8880,-250,5,-2.74,2119990770,237715,76.29,9100,9130,8730,11860,6400,9130,8918.20,3.33,0,-755,9763,9446,8993,8676,8223,9220,8450,340,2730,500,0,10,1,67983291,6037,-18.39,12.76,12,0.35,-483.00,696.00,10470,20250115,-15.19,3940,20241209,125.38,10470,-15.19,20250115,8500,4.47,20250102,10470,-15.19,20250115,3940,125.38,20241209,0.00,N,052020,500,339 억,,2262705,N,N,0,N,00,N 20250206,140458,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8960,-170,5,-1.86,1901431080,213177,68.41,9100,9130,8730,11860,6400,9130,8919.49,3.33,0,1406,9763,9446,8993,8676,8223,9220,8450,340,2730,500,0,10,1,67983291,6091,-18.55,12.87,12,0.31,-483.00,696.00,10470,20250115,-14.42,3940,20241209,127.41,10470,-14.42,20250115,8500,5.41,20250102,10470,-14.42,20250115,3940,127.41,20241209,0.00,N,052020,500,339 억,,2262705,N,N,0,N,00,N diff --git a/052220/price/prices-20250201.csv b/052220/price/prices-20250201.csv index 582c18e1e52f..b4ab359c09a8 100644 --- a/052220/price/prices-20250201.csv +++ b/052220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160506,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3370,-135,5,-3.85,1465037450,430888,80.09,3490,3495,3365,4555,2455,3505,3400.08,1.79,0,-103321,3581,3542,3501,3462,3421,3562,3482,115,1050,500,2100,5,1,23000000,775,37.44,1.32,12,1.87,90.00,2544.00,5340,20241210,-36.89,2240,20241115,50.45,4970,-32.19,20250115,3315,1.66,20250102,5340,-36.89,20241210,2240,50.45,20241115,4.10,N,052220,500,115 억,,412365,N,N,0,N,00,N +20250207,150508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3380,-125,5,-3.57,1291228900,379369,70.52,3490,3495,3365,4555,2455,3505,3403.62,1.79,0,-93090,3581,3542,3501,3462,3421,3562,3482,115,1050,500,2100,5,1,23000000,777,37.56,1.33,12,1.65,90.00,2544.00,5340,20241210,-36.70,2240,20241115,50.89,4970,-31.99,20250115,3315,1.96,20250102,5340,-36.70,20241210,2240,50.89,20241115,4.10,N,052220,500,115 억,,412365,N,N,0,N,00,N +20250207,140506,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3385,-120,5,-3.42,1082527935,317615,59.04,3490,3495,3370,4555,2455,3505,3408.30,1.79,0,-80388,3581,3542,3501,3462,3421,3562,3482,115,1050,500,2100,5,1,23000000,779,37.61,1.33,12,1.38,90.00,2544.00,5340,20241210,-36.61,2240,20241115,51.12,4970,-31.89,20250115,3315,2.11,20250102,5340,-36.61,20241210,2240,51.12,20241115,4.10,N,052220,500,115 억,,412365,N,N,0,N,00,N +20250207,130506,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3395,-110,5,-3.14,957287300,280563,52.15,3490,3495,3370,4555,2455,3505,3412.02,1.79,0,-76502,3581,3542,3501,3462,3421,3562,3482,115,1050,500,2100,5,1,23000000,781,37.72,1.33,12,1.22,90.00,2544.00,5340,20241210,-36.42,2240,20241115,51.56,4970,-31.69,20250115,3315,2.41,20250102,5340,-36.42,20241210,2240,51.56,20241115,4.10,N,052220,500,115 억,,412365,N,N,0,N,00,N +20250207,120506,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3385,-120,5,-3.42,876146990,256561,47.69,3490,3495,3370,4555,2455,3505,3414.97,1.79,0,-76444,3581,3542,3501,3462,3421,3562,3482,115,1050,500,2100,5,1,23000000,779,37.61,1.33,12,1.12,90.00,2544.00,5340,20241210,-36.61,2240,20241115,51.12,4970,-31.89,20250115,3315,2.11,20250102,5340,-36.61,20241210,2240,51.12,20241115,4.10,N,052220,500,115 억,,412365,N,N,0,N,00,N +20250207,110505,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3390,-115,5,-3.28,814410565,238288,44.29,3490,3495,3370,4555,2455,3505,3417.76,1.79,0,-73772,3581,3542,3501,3462,3421,3562,3482,115,1050,500,2100,5,1,23000000,780,37.67,1.33,12,1.04,90.00,2544.00,5340,20241210,-36.52,2240,20241115,51.34,4970,-31.79,20250115,3315,2.26,20250102,5340,-36.52,20241210,2240,51.34,20241115,4.10,N,052220,500,115 억,,412365,N,N,0,N,00,N +20250207,100505,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3410,-95,5,-2.71,457495140,133149,24.75,3490,3495,3410,4555,2455,3505,3435.96,1.79,0,-41237,3581,3542,3501,3462,3421,3562,3482,115,1050,500,2100,5,1,23000000,784,37.89,1.34,12,0.58,90.00,2544.00,5340,20241210,-36.14,2240,20241115,52.23,4970,-31.39,20250115,3315,2.87,20250102,5340,-36.14,20241210,2240,52.23,20241115,4.10,N,052220,500,115 억,,412365,N,N,0,N,00,N +20250207,090508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3455,-50,5,-1.43,96987235,27988,5.20,3490,3495,3445,4555,2455,3505,3465.31,1.79,0,-20473,3581,3542,3501,3462,3421,3562,3482,115,1050,500,2100,5,1,23000000,795,38.39,1.36,12,0.12,90.00,2544.00,5340,20241210,-35.30,2240,20241115,54.24,4970,-30.48,20250115,3315,4.22,20250102,5340,-35.30,20241210,2240,54.24,20241115,4.10,N,052220,500,115 억,,412365,N,N,0,N,00,N 20250206,160455,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3505,45,2,1.30,1875746230,535606,183.40,3470,3540,3460,4495,2425,3460,3502.10,1.96,0,-37335,3550,3505,3455,3410,3360,3480,3385,115,1035,500,2070,5,1,23000000,806,38.94,1.38,12,2.33,90.00,2544.00,5340,20241210,-34.36,2240,20241115,56.47,4970,-29.48,20250115,3315,5.73,20250102,5340,-34.36,20241210,2240,56.47,20241115,4.19,N,052220,500,115 억,,449790,N,N,0,N,00,N 20250206,150456,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3490,30,2,0.87,1726795430,492891,168.78,3470,3540,3460,4495,2425,3460,3503.40,1.96,0,-36492,3550,3505,3455,3410,3360,3480,3385,115,1035,500,2070,5,1,23000000,803,38.78,1.37,12,2.14,90.00,2544.00,5340,20241210,-34.64,2240,20241115,55.80,4970,-29.78,20250115,3315,5.28,20250102,5340,-34.64,20241210,2240,55.80,20241115,4.19,N,052220,500,115 억,,449790,N,N,0,N,00,N 20250206,140459,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3505,45,2,1.30,1533001845,437482,149.80,3470,3540,3460,4495,2425,3460,3504.15,1.96,0,-36148,3550,3505,3455,3410,3360,3480,3385,115,1035,500,2070,5,1,23000000,806,38.94,1.38,12,1.90,90.00,2544.00,5340,20241210,-34.36,2240,20241115,56.47,4970,-29.48,20250115,3315,5.73,20250102,5340,-34.36,20241210,2240,56.47,20241115,4.19,N,052220,500,115 억,,449790,N,N,0,N,00,N diff --git a/052260/price/prices-20250201.csv b/052260/price/prices-20250201.csv index 143c18491d98..09cf063e0fb3 100644 --- a/052260/price/prices-20250201.csv +++ b/052260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160506,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4695,-125,5,-2.59,650141315,137772,84.86,4785,4805,4685,6260,3375,4820,4718.97,2.84,0,-24854,4976,4897,4841,4762,4706,4870,4735,150,1440,500,3560,5,1,30000000,1409,17.45,1.04,12,0.46,269.00,4533.00,7900,20240517,-40.57,3865,20241209,21.47,4970,-5.53,20250205,4390,6.95,20250102,13380,-64.91,20240516,3865,21.47,20241209,2.37,N,052260,500,150 억,,851916,N,N,0,N,00,N +20250207,150508,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4695,-125,5,-2.59,618405050,131016,80.70,4785,4805,4685,6260,3375,4820,4720.07,2.84,0,-21678,4976,4897,4841,4762,4706,4870,4735,150,1440,500,3560,5,1,30000000,1409,17.45,1.04,12,0.44,269.00,4533.00,7900,20240517,-40.57,3865,20241209,21.47,4970,-5.53,20250205,4390,6.95,20250102,13380,-64.91,20240516,3865,21.47,20241209,2.37,N,052260,500,150 억,,851916,N,N,0,N,00,N +20250207,140506,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4720,-100,5,-2.07,555039115,117557,72.41,4785,4805,4685,6260,3375,4820,4721.45,2.84,0,-21942,4976,4897,4841,4762,4706,4870,4735,150,1440,500,3560,5,1,30000000,1416,17.55,1.04,12,0.39,269.00,4533.00,7900,20240517,-40.25,3865,20241209,22.12,4970,-5.03,20250205,4390,7.52,20250102,13380,-64.72,20240516,3865,22.12,20241209,2.37,N,052260,500,150 억,,851916,N,N,0,N,00,N +20250207,130506,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4690,-130,5,-2.70,497079010,105215,64.81,4785,4805,4685,6260,3375,4820,4724.41,2.84,0,-21050,4976,4897,4841,4762,4706,4870,4735,150,1440,500,3560,5,1,30000000,1407,17.43,1.03,12,0.35,269.00,4533.00,7900,20240517,-40.63,3865,20241209,21.35,4970,-5.63,20250205,4390,6.83,20250102,13380,-64.95,20240516,3865,21.35,20241209,2.37,N,052260,500,150 억,,851916,N,N,0,N,00,N +20250207,120506,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4715,-105,5,-2.18,427441665,90396,55.68,4785,4805,4685,6260,3375,4820,4728.55,2.84,0,-21876,4976,4897,4841,4762,4706,4870,4735,150,1440,500,3560,5,1,30000000,1415,17.53,1.04,12,0.30,269.00,4533.00,7900,20240517,-40.32,3865,20241209,21.99,4970,-5.13,20250205,4390,7.40,20250102,13380,-64.76,20240516,3865,21.99,20241209,2.37,N,052260,500,150 억,,851916,N,N,0,N,00,N +20250207,110505,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4730,-90,5,-1.87,251717780,53052,32.68,4785,4805,4720,6260,3375,4820,4744.74,2.84,0,-7353,4976,4897,4841,4762,4706,4870,4735,150,1440,500,3560,5,1,30000000,1419,17.58,1.04,12,0.18,269.00,4533.00,7900,20240517,-40.13,3865,20241209,22.38,4970,-4.83,20250205,4390,7.74,20250102,13380,-64.65,20240516,3865,22.38,20241209,2.37,N,052260,500,150 억,,851916,N,N,0,N,00,N +20250207,100505,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4730,-90,5,-1.87,183255500,38577,23.76,4785,4805,4720,6260,3375,4820,4750.38,2.84,0,-8883,4976,4897,4841,4762,4706,4870,4735,150,1440,500,3560,5,1,30000000,1419,17.58,1.04,12,0.13,269.00,4533.00,7900,20240517,-40.13,3865,20241209,22.38,4970,-4.83,20250205,4390,7.74,20250102,13380,-64.65,20240516,3865,22.38,20241209,2.37,N,052260,500,150 억,,851916,N,N,0,N,00,N +20250207,090509,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4755,-65,5,-1.35,61203505,12844,7.91,4785,4805,4730,6260,3375,4820,4765.14,2.84,0,748,4976,4897,4841,4762,4706,4870,4735,150,1440,500,3560,5,1,30000000,1427,17.68,1.05,12,0.04,269.00,4533.00,7900,20240517,-39.81,3865,20241209,23.03,4970,-4.33,20250205,4390,8.31,20250102,13380,-64.46,20240516,3865,23.03,20241209,2.37,N,052260,500,150 억,,851916,N,N,0,N,00,N 20250206,160455,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4820,-105,5,-2.13,781088280,161950,53.81,4915,4920,4785,6400,3450,4925,4823.02,2.87,0,-10315,5101,5012,4881,4792,4661,5057,4837,150,1475,500,3640,5,1,30000000,1446,17.92,1.06,12,0.54,269.00,4533.00,7900,20240517,-38.99,3865,20241209,24.71,4970,-3.02,20250205,4390,9.79,20250102,13380,-63.98,20240516,3865,24.71,20241209,2.37,N,052260,500,150 억,,861718,N,N,0,N,00,N 20250206,150456,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4835,-90,5,-1.83,745566105,154590,51.37,4915,4920,4785,6400,3450,4925,4822.86,2.87,0,-6656,5101,5012,4881,4792,4661,5057,4837,150,1475,500,3640,5,1,30000000,1451,17.97,1.07,12,0.52,269.00,4533.00,7900,20240517,-38.80,3865,20241209,25.10,4970,-2.72,20250205,4390,10.14,20250102,13380,-63.86,20240516,3865,25.10,20241209,2.37,N,052260,500,150 억,,861718,N,N,0,N,00,N 20250206,140459,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4810,-115,5,-2.34,690850160,143231,47.59,4915,4920,4785,6400,3450,4925,4823.33,2.87,0,-2129,5101,5012,4881,4792,4661,5057,4837,150,1475,500,3640,5,1,30000000,1443,17.88,1.06,12,0.48,269.00,4533.00,7900,20240517,-39.11,3865,20241209,24.45,4970,-3.22,20250205,4390,9.57,20250102,13380,-64.05,20240516,3865,24.45,20241209,2.37,N,052260,500,150 억,,861718,N,N,0,N,00,N diff --git a/052300/price/prices-20250201.csv b/052300/price/prices-20250201.csv index 88ab970d9b56..5529248c2074 100644 --- a/052300/price/prices-20250201.csv +++ b/052300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2475,-125,5,-4.81,233487780,92519,95.78,2600,2645,2450,3380,1820,2600,2523.67,0.07,0,438,2906,2752,2676,2522,2446,2715,2485,843,780,5000,1870,5,1,16865143,417,-3.83,0.45,12,0.55,-646.00,5556.00,5290,20240229,-53.21,2450,20250207,1.02,3180,-22.17,20250203,2450,1.02,20250207,3180,-22.17,20250203,270,816.67,20241226,0.01,N,052300,5000,843 억,,11009,N,N,0,N,00,N +20250207,150509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2480,-120,5,-4.62,223944010,88674,91.80,2600,2645,2450,3380,1820,2600,2525.48,0.07,0,2773,2906,2752,2676,2522,2446,2715,2485,843,780,5000,1870,5,1,16865143,418,-3.84,0.45,12,0.53,-646.00,5556.00,5290,20240229,-53.12,2450,20250207,1.22,3180,-22.01,20250203,2450,1.22,20250207,3180,-22.01,20250203,270,818.52,20241226,0.01,N,052300,5000,843 억,,11009,N,N,0,N,00,N +20250207,140506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2475,-125,5,-4.81,187650030,73935,76.54,2600,2645,2470,3380,1820,2600,2538.04,0.07,0,2788,2906,2752,2676,2522,2446,2715,2485,843,780,5000,1870,5,1,16865143,417,-3.83,0.45,12,0.44,-646.00,5556.00,5290,20240229,-53.21,2465,20250204,0.41,3180,-22.17,20250203,2465,0.41,20250204,3180,-22.17,20250203,270,816.67,20241226,0.01,N,052300,5000,843 억,,11009,N,N,0,N,00,N +20250207,130506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2535,-65,5,-2.50,92277335,35867,37.13,2600,2645,2535,3380,1820,2600,2572.76,0.07,0,1796,2906,2752,2676,2522,2446,2715,2485,843,780,5000,1870,5,1,16865143,428,-3.92,0.46,12,0.21,-646.00,5556.00,5290,20240229,-52.08,2465,20250204,2.84,3180,-20.28,20250203,2465,2.84,20250204,3180,-20.28,20250203,270,838.89,20241226,0.01,N,052300,5000,843 억,,11009,N,N,0,N,00,N +20250207,120507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,-20,5,-0.77,54848835,21205,21.95,2600,2645,2565,3380,1820,2600,2586.60,0.07,0,-158,2906,2752,2676,2522,2446,2715,2485,843,780,5000,1870,5,1,16865143,435,-3.99,0.46,12,0.13,-646.00,5556.00,5290,20240229,-51.23,2465,20250204,4.67,3180,-18.87,20250203,2465,4.67,20250204,3180,-18.87,20250203,270,855.56,20241226,0.01,N,052300,5000,843 억,,11009,N,N,0,N,00,N +20250207,110505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,-20,5,-0.77,53259555,20589,21.31,2600,2645,2565,3380,1820,2600,2586.80,0.07,0,-158,2906,2752,2676,2522,2446,2715,2485,843,780,5000,1870,5,1,16865143,435,-3.99,0.46,12,0.12,-646.00,5556.00,5290,20240229,-51.23,2465,20250204,4.67,3180,-18.87,20250203,2465,4.67,20250204,3180,-18.87,20250203,270,855.56,20241226,0.01,N,052300,5000,843 억,,11009,N,N,0,N,00,N +20250207,100506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,0,3,0.00,45975500,17773,18.40,2600,2645,2565,3380,1820,2600,2586.82,0.07,0,-158,2906,2752,2676,2522,2446,2715,2485,843,780,5000,1870,5,1,16865143,438,-4.02,0.47,12,0.11,-646.00,5556.00,5290,20240229,-50.85,2465,20250204,5.48,3180,-18.24,20250203,2465,5.48,20250204,3180,-18.24,20250203,270,862.96,20241226,0.01,N,052300,5000,843 억,,11009,N,N,0,N,00,N +20250207,090509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,0,3,0.00,12240030,4706,4.87,2600,2645,2595,3380,1820,2600,2600.94,0.07,0,-158,2906,2752,2676,2522,2446,2715,2485,843,780,5000,1870,5,1,16865143,438,-4.02,0.47,12,0.03,-646.00,5556.00,5290,20240229,-50.85,2465,20250204,5.48,3180,-18.24,20250203,2465,5.48,20250204,3180,-18.24,20250203,270,862.96,20241226,0.01,N,052300,5000,843 억,,11009,N,N,0,N,00,N 20250206,160455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-190,5,-6.81,256752935,96594,60.51,2830,2830,2600,3625,1955,2790,2658.06,0.07,0,-718,3283,3036,2818,2571,2353,2927,2462,843,835,5000,2000,5,1,16865143,438,-4.02,0.47,12,0.57,-646.00,5556.00,5290,20240229,-50.85,2465,20250204,5.48,3180,-18.24,20250203,2465,5.48,20250204,3180,-18.24,20250203,270,862.96,20241226,0.01,N,052300,5000,843 억,,11712,N,N,0,N,00,N 20250206,150456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,-165,5,-5.91,232346140,87242,54.65,2830,2830,2625,3625,1955,2790,2663.24,0.07,0,-268,3283,3036,2818,2571,2353,2927,2462,843,835,5000,2000,5,1,16865143,443,-4.06,0.47,12,0.52,-646.00,5556.00,5290,20240229,-50.38,2465,20250204,6.49,3180,-17.45,20250203,2465,6.49,20250204,3180,-17.45,20250203,270,872.22,20241226,0.01,N,052300,5000,843 억,,11712,N,N,0,N,00,N 20250206,140459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2685,-105,5,-3.76,175220850,65635,41.11,2830,2830,2635,3625,1955,2790,2669.63,0.07,0,-268,3283,3036,2818,2571,2353,2927,2462,843,835,5000,2000,5,1,16865143,453,-4.16,0.48,12,0.39,-646.00,5556.00,5290,20240229,-49.24,2465,20250204,8.92,3180,-15.57,20250203,2465,8.92,20250204,3180,-15.57,20250203,270,894.44,20241226,0.01,N,052300,5000,843 억,,11712,N,N,0,N,00,N diff --git a/052330/price/prices-20250201.csv b/052330/price/prices-20250201.csv index c2f37c93e503..9c413858f6dd 100644 --- a/052330/price/prices-20250201.csv +++ b/052330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160507,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8430,-70,5,-0.82,897184590,105684,59.27,8550,8590,8390,11050,5950,8500,8489.31,10.49,0,2834,8686,8592,8486,8392,8286,8640,8440,83,2550,500,6120,10,1,16527174,1393,16.56,0.39,12,0.64,509.00,21632.00,8590,20250207,-1.86,6380,20240805,32.13,8590,-1.86,20250207,7780,8.35,20250102,8590,-1.86,20250207,6380,32.13,20240805,0.90,N,052330,500,82 억,,1733100,N,N,0,N,00,N +20250207,150509,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8490,-10,5,-0.12,840485760,98966,55.50,8550,8590,8390,11050,5950,8500,8492.67,10.49,0,7646,8686,8592,8486,8392,8286,8640,8440,83,2550,500,6120,10,1,16527174,1403,16.68,0.39,12,0.60,509.00,21632.00,8590,20250207,-1.16,6380,20240805,33.07,8590,-1.16,20250207,7780,9.13,20250102,8590,-1.16,20250207,6380,33.07,20240805,0.90,N,052330,500,82 억,,1733100,N,N,0,N,00,N +20250207,140507,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8430,-70,5,-0.82,791818880,93214,52.27,8550,8590,8390,11050,5950,8500,8494.63,10.49,0,8212,8686,8592,8486,8392,8286,8640,8440,83,2550,500,6120,10,1,16527174,1393,16.56,0.39,12,0.56,509.00,21632.00,8590,20250207,-1.86,6380,20240805,32.13,8590,-1.86,20250207,7780,8.35,20250102,8590,-1.86,20250207,6380,32.13,20240805,0.90,N,052330,500,82 억,,1733100,N,N,0,N,00,N +20250207,130507,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8460,-40,5,-0.47,718261050,84482,47.38,8550,8590,8450,11050,5950,8500,8501.94,10.49,0,11759,8686,8592,8486,8392,8286,8640,8440,83,2550,500,6120,10,1,16527174,1398,16.62,0.39,12,0.51,509.00,21632.00,8590,20250207,-1.51,6380,20240805,32.60,8590,-1.51,20250207,7780,8.74,20250102,8590,-1.51,20250207,6380,32.60,20240805,0.90,N,052330,500,82 억,,1733100,N,N,0,N,00,N +20250207,120507,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8500,0,3,0.00,519516630,60994,34.21,8550,8590,8460,11050,5950,8500,8517.50,10.49,0,8843,8686,8592,8486,8392,8286,8640,8440,83,2550,500,6120,10,1,16527174,1405,16.70,0.39,12,0.37,509.00,21632.00,8590,20250207,-1.05,6380,20240805,33.23,8590,-1.05,20250207,7780,9.25,20250102,8590,-1.05,20250207,6380,33.23,20240805,0.90,N,052330,500,82 억,,1733100,N,N,0,N,00,N +20250207,110505,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8520,20,2,0.24,414378870,48625,27.27,8550,8590,8460,11050,5950,8500,8521.93,10.49,0,36,8686,8592,8486,8392,8286,8640,8440,83,2550,500,6120,10,1,16527174,1408,16.74,0.39,12,0.29,509.00,21632.00,8590,20250207,-0.81,6380,20240805,33.54,8590,-0.81,20250207,7780,9.51,20250102,8590,-0.81,20250207,6380,33.54,20240805,0.90,N,052330,500,82 억,,1733100,N,N,0,N,00,N +20250207,100506,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8500,0,3,0.00,261964460,30689,17.21,8550,8590,8480,11050,5950,8500,8536.10,10.49,0,2655,8686,8592,8486,8392,8286,8640,8440,83,2550,500,6120,10,1,16527174,1405,16.70,0.39,12,0.19,509.00,21632.00,8590,20250207,-1.05,6380,20240805,33.23,8590,-1.05,20250207,7780,9.25,20250102,8590,-1.05,20250207,6380,33.23,20240805,0.90,N,052330,500,82 억,,1733100,N,N,0,N,00,N +20250207,090509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8530,30,2,0.35,18563180,2181,1.22,8550,8550,8480,11050,5950,8500,8511.32,10.49,0,-1787,8686,8592,8486,8392,8286,8640,8440,83,2550,500,6120,10,1,16527174,1410,16.76,0.39,12,0.01,509.00,21632.00,8580,20250206,-0.58,6380,20240805,33.70,8580,-0.58,20250206,7780,9.64,20250102,8580,-0.58,20250206,6380,33.70,20240805,0.90,N,052330,500,82 억,,1733100,N,N,0,N,00,N 20250206,160456,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8500,430,2,5.33,1511933430,178233,848.36,8480,8580,8380,10490,5650,8070,8482.89,10.28,0,35369,8156,8112,8026,7982,7896,8135,8005,83,2420,500,5810,10,1,16527174,1405,16.70,0.39,12,1.08,509.00,21632.00,8580,20250206,-0.93,6380,20240805,33.23,8580,-0.93,20250206,7780,9.25,20250102,8580,-0.93,20250206,6380,33.23,20240805,0.91,N,052330,500,82 억,,1699265,N,N,0,N,00,N 20250206,150456,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8460,390,2,4.83,1445009640,170341,810.80,8480,8580,8380,10490,5650,8070,8483.04,10.28,0,35123,8156,8112,8026,7982,7896,8135,8005,83,2420,500,5810,10,1,16527174,1398,16.62,0.39,12,1.03,509.00,21632.00,8580,20250206,-1.40,6380,20240805,32.60,8580,-1.40,20250206,7780,8.74,20250102,8580,-1.40,20250206,6380,32.60,20240805,0.91,N,052330,500,82 억,,1699265,N,N,0,N,00,N 20250206,140459,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,8420,350,2,4.34,1308391590,154151,733.74,8480,8580,8380,10490,5650,8070,8487.73,10.28,0,31591,8156,8112,8026,7982,7896,8135,8005,83,2420,500,5810,10,1,16527174,1392,16.54,0.39,12,0.93,509.00,21632.00,8580,20250206,-1.86,6380,20240805,31.97,8580,-1.86,20250206,7780,8.23,20250102,8580,-1.86,20250206,6380,31.97,20240805,0.91,N,052330,500,82 억,,1699265,N,N,0,N,00,N diff --git a/052400/price/prices-20250201.csv b/052400/price/prices-20250201.csv index de4d7373b7de..8f4ec2602c6b 100644 --- a/052400/price/prices-20250201.csv +++ b/052400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160507,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23100,950,2,4.29,5235288950,227732,209.61,21900,23350,21900,28750,15550,22150,22988.38,2.86,0,6740,23350,22750,22300,21700,21250,22525,21475,78,6600,500,15940,50,1,14899999,3442,11.88,1.64,12,1.53,1945.00,14089.00,33800,20241216,-31.66,12000,20240805,92.50,30000,-23.00,20250102,20500,12.68,20250203,33800,-31.66,20241216,12000,92.50,20240805,3.17,N,052400,500,77 억,,426597,N,N,44,N,00,N +20250207,150509,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23300,1150,2,5.19,4727978700,205839,189.46,21900,23350,21900,28750,15550,22150,22969.30,2.86,0,15495,23350,22750,22300,21700,21250,22525,21475,78,6600,500,15940,50,1,14899999,3472,11.98,1.65,12,1.38,1945.00,14089.00,33800,20241216,-31.07,12000,20240805,94.17,30000,-22.33,20250102,20500,13.66,20250203,33800,-31.07,20241216,12000,94.17,20240805,3.17,N,052400,500,77 억,,426597,N,N,81,N,00,N +20250207,140507,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22900,750,2,3.39,3687810000,160990,148.18,21900,23350,21900,28750,15550,22150,22907.07,2.86,0,10704,23350,22750,22300,21700,21250,22525,21475,78,6600,500,15940,50,1,14899999,3412,11.77,1.63,12,1.08,1945.00,14089.00,33800,20241216,-32.25,12000,20240805,90.83,30000,-23.67,20250102,20500,11.71,20250203,33800,-32.25,20241216,12000,90.83,20240805,3.17,N,052400,500,77 억,,426597,N,N,81,N,00,N +20250207,130507,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22950,800,2,3.61,3409323250,148853,137.01,21900,23350,21900,28750,15550,22150,22903.96,2.86,0,14459,23350,22750,22300,21700,21250,22525,21475,78,6600,500,15940,50,1,14899999,3420,11.80,1.63,12,1.00,1945.00,14089.00,33800,20241216,-32.10,12000,20240805,91.25,30000,-23.50,20250102,20500,11.95,20250203,33800,-32.10,20241216,12000,91.25,20240805,3.17,N,052400,500,77 억,,426597,N,N,81,N,00,N +20250207,120507,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22750,600,2,2.71,2965714200,129474,119.17,21900,23350,21900,28750,15550,22150,22905.87,2.86,0,13441,23350,22750,22300,21700,21250,22525,21475,78,6600,500,15940,50,1,14899999,3390,11.70,1.61,12,0.87,1945.00,14089.00,33800,20241216,-32.69,12000,20240805,89.58,30000,-24.17,20250102,20500,10.98,20250203,33800,-32.69,20241216,12000,89.58,20240805,3.17,N,052400,500,77 억,,426597,N,N,81,N,00,N +20250207,110506,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22800,650,2,2.93,2669858750,116496,107.22,21900,23350,21900,28750,15550,22150,22918.03,2.86,0,8938,23350,22750,22300,21700,21250,22525,21475,78,6600,500,15940,50,1,14899999,3397,11.72,1.62,12,0.78,1945.00,14089.00,33800,20241216,-32.54,12000,20240805,90.00,30000,-24.00,20250102,20500,11.22,20250203,33800,-32.54,20241216,12000,90.00,20240805,3.17,N,052400,500,77 억,,426597,N,N,81,N,00,N +20250207,100506,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22900,750,2,3.39,2167331900,94577,87.05,21900,23350,21900,28750,15550,22150,22916.06,2.86,0,11180,23350,22750,22300,21700,21250,22525,21475,78,6600,500,15940,50,1,14899999,3412,11.77,1.63,12,0.63,1945.00,14089.00,33800,20241216,-32.25,12000,20240805,90.83,30000,-23.67,20250102,20500,11.71,20250203,33800,-32.25,20241216,12000,90.83,20240805,3.17,N,052400,500,77 억,,426597,N,N,81,N,00,N +20250207,090509,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22350,200,2,0.90,213989150,9701,8.93,21900,22350,21900,28750,15550,22150,22058.46,2.86,0,5133,23350,22750,22300,21700,21250,22525,21475,78,6600,500,15940,50,1,14899999,3330,11.49,1.59,12,0.07,1945.00,14089.00,33800,20241216,-33.88,12000,20240805,86.25,30000,-25.50,20250102,20500,9.02,20250203,33800,-33.88,20241216,12000,86.25,20240805,3.17,N,052400,500,77 억,,426597,N,N,81,N,00,N 20250206,160456,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22150,-200,5,-0.89,2387810850,107035,97.06,22350,22900,21850,29050,15650,22350,22308.90,2.83,0,4654,23116,22732,22366,21982,21616,22550,21800,78,6700,500,16090,50,1,14899999,3300,11.39,1.57,12,0.72,1945.00,14089.00,33800,20241216,-34.47,12000,20240805,84.58,30000,-26.17,20250102,20500,8.05,20250203,33800,-34.47,20241216,12000,84.58,20240805,3.08,N,052400,500,77 억,,422258,N,N,81,N,00,N 20250206,150457,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22250,-100,5,-0.45,2279805250,102162,92.64,22350,22900,21850,29050,15650,22350,22315.59,2.83,0,3611,23116,22732,22366,21982,21616,22550,21800,78,6700,500,16090,50,1,14899999,3315,11.44,1.58,12,0.69,1945.00,14089.00,33800,20241216,-34.17,12000,20240805,85.42,30000,-25.83,20250102,20500,8.54,20250203,33800,-34.17,20241216,12000,85.42,20240805,3.08,N,052400,500,77 억,,422258,N,N,10,N,00,N 20250206,140500,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22100,-250,5,-1.12,1954273550,87465,79.31,22350,22900,21850,29050,15650,22350,22343.49,2.83,0,1348,23116,22732,22366,21982,21616,22550,21800,78,6700,500,16090,50,1,14899999,3293,11.36,1.57,12,0.59,1945.00,14089.00,33800,20241216,-34.62,12000,20240805,84.17,30000,-26.33,20250102,20500,7.80,20250203,33800,-34.62,20241216,12000,84.17,20240805,3.08,N,052400,500,77 억,,422258,N,N,10,N,00,N diff --git a/052420/price/prices-20250201.csv b/052420/price/prices-20250201.csv index fa5bd5a69347..9d49e274bbdc 100644 --- a/052420/price/prices-20250201.csv +++ b/052420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160508,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1430,-20,5,-1.38,1348869276,934069,44.76,1455,1470,1429,1885,1015,1450,1444.47,4.68,0,-280426,1542,1495,1469,1422,1396,1483,1410,465,435,500,950,1,1,90289754,1291,9.53,0.52,12,1.03,150.00,2762.00,2915,20240812,-50.94,1241,20241209,15.23,1585,-9.78,20250124,1384,3.32,20250203,2915,-50.94,20240812,1241,15.23,20241209,4.86,N,052420,500,465 억,,4228348,N,N,0,N,00,N +20250207,150510,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1437,-13,5,-0.90,1156710210,799816,38.33,1455,1470,1430,1885,1015,1450,1446.21,4.68,0,-255169,1542,1495,1469,1422,1396,1483,1410,465,435,500,950,1,1,90289754,1297,9.58,0.52,12,0.89,150.00,2762.00,2915,20240812,-50.70,1241,20241209,15.79,1585,-9.34,20250124,1384,3.83,20250203,2915,-50.70,20240812,1241,15.79,20241209,4.86,N,052420,500,465 억,,4228348,N,N,0,N,00,N +20250207,140507,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1438,-12,5,-0.83,995104089,687661,32.95,1455,1470,1430,1885,1015,1450,1447.08,4.68,0,-212282,1542,1495,1469,1422,1396,1483,1410,465,435,500,950,1,1,90289754,1298,9.59,0.52,12,0.76,150.00,2762.00,2915,20240812,-50.67,1241,20241209,15.87,1585,-9.27,20250124,1384,3.90,20250203,2915,-50.67,20240812,1241,15.87,20241209,4.86,N,052420,500,465 억,,4228348,N,N,0,N,00,N +20250207,130507,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1438,-12,5,-0.83,819258801,565034,27.08,1455,1470,1437,1885,1015,1450,1449.93,4.68,0,-143853,1542,1495,1469,1422,1396,1483,1410,465,435,500,950,1,1,90289754,1298,9.59,0.52,12,0.63,150.00,2762.00,2915,20240812,-50.67,1241,20241209,15.87,1585,-9.27,20250124,1384,3.90,20250203,2915,-50.67,20240812,1241,15.87,20241209,4.86,N,052420,500,465 억,,4228348,N,N,0,N,00,N +20250207,120507,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1444,-6,5,-0.41,696142322,479486,22.98,1455,1470,1437,1885,1015,1450,1451.86,4.68,0,-102149,1542,1495,1469,1422,1396,1483,1410,465,435,500,950,1,1,90289754,1304,9.63,0.52,12,0.53,150.00,2762.00,2915,20240812,-50.46,1241,20241209,16.36,1585,-8.90,20250124,1384,4.34,20250203,2915,-50.46,20240812,1241,16.36,20241209,4.86,N,052420,500,465 억,,4228348,N,N,0,N,00,N +20250207,110506,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1449,-1,5,-0.07,582536502,400700,19.20,1455,1470,1437,1885,1015,1450,1453.82,4.68,0,-71767,1542,1495,1469,1422,1396,1483,1410,465,435,500,950,1,1,90289754,1308,9.66,0.52,12,0.44,150.00,2762.00,2915,20240812,-50.29,1241,20241209,16.76,1585,-8.58,20250124,1384,4.70,20250203,2915,-50.29,20240812,1241,16.76,20241209,4.86,N,052420,500,465 억,,4228348,N,N,0,N,00,N +20250207,100507,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1450,0,3,0.00,480421512,330084,15.82,1455,1470,1437,1885,1015,1450,1455.49,4.68,0,-45803,1542,1495,1469,1422,1396,1483,1410,465,435,500,950,1,1,90289754,1309,9.67,0.52,12,0.37,150.00,2762.00,2915,20240812,-50.26,1241,20241209,16.84,1585,-8.52,20250124,1384,4.77,20250203,2915,-50.26,20240812,1241,16.84,20241209,4.86,N,052420,500,465 억,,4228348,N,N,0,N,00,N +20250207,090510,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1454,4,2,0.28,69326465,47568,2.28,1455,1467,1452,1885,1015,1450,1457.78,4.68,0,-2946,1542,1495,1469,1422,1396,1483,1410,465,435,500,950,1,1,90289754,1313,9.69,0.53,12,0.05,150.00,2762.00,2915,20240812,-50.12,1241,20241209,17.16,1585,-8.26,20250124,1384,5.06,20250203,2915,-50.12,20240812,1241,17.16,20241209,4.86,N,052420,500,465 억,,4228348,N,N,0,N,00,N 20250206,160456,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1450,4,2,0.28,3041136201,2065081,208.47,1472,1516,1443,1879,1013,1446,1472.69,5.35,0,-387271,1495,1470,1450,1425,1405,1483,1438,445,433,500,950,1,1,86315192,1252,9.67,0.52,12,2.39,150.00,2762.00,2915,20240812,-50.26,1241,20241209,16.84,1585,-8.52,20250124,1384,4.77,20250203,2915,-50.26,20240812,1241,16.84,20241209,4.88,N,052420,500,445 억,,4613603,N,N,0,N,00,N 20250206,150457,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1447,1,2,0.07,2935133679,1992083,201.10,1472,1516,1443,1879,1013,1446,1473.40,5.35,0,-404888,1495,1470,1450,1425,1405,1483,1438,445,433,500,950,1,1,86315192,1249,9.65,0.52,12,2.31,150.00,2762.00,2915,20240812,-50.36,1241,20241209,16.60,1585,-8.71,20250124,1384,4.55,20250203,2915,-50.36,20240812,1241,16.60,20241209,4.88,N,052420,500,445 억,,4613603,N,N,0,N,00,N 20250206,140500,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1444,-2,5,-0.14,2673770797,1811743,182.90,1472,1516,1443,1879,1013,1446,1475.80,5.35,0,-357507,1495,1470,1450,1425,1405,1483,1438,445,433,500,950,1,1,86315192,1246,9.63,0.52,12,2.10,150.00,2762.00,2915,20240812,-50.46,1241,20241209,16.36,1585,-8.90,20250124,1384,4.34,20250203,2915,-50.46,20240812,1241,16.36,20241209,4.88,N,052420,500,445 억,,4613603,N,N,0,N,00,N diff --git a/052460/price/prices-20250201.csv b/052460/price/prices-20250201.csv index a0df94f97808..3a05c07702b6 100644 --- a/052460/price/prices-20250201.csv +++ b/052460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,-55,5,-2.20,563122665,229286,97.53,2500,2500,2430,3250,1750,2500,2455.99,1.87,0,19097,2550,2525,2475,2450,2400,2537,2462,73,750,500,1700,5,1,14607936,357,7.84,0.79,12,1.57,312.00,3106.00,4350,20240223,-43.79,1911,20241209,27.94,3330,-26.58,20250109,1971,24.05,20250102,4350,-43.79,20240223,1911,27.94,20241209,2.40,N,052460,500,73 억,,272817,N,N,0,N,00,N +20250207,150510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,-40,5,-1.60,506816655,206285,87.74,2500,2500,2430,3250,1750,2500,2456.86,1.87,0,13732,2550,2525,2475,2450,2400,2537,2462,73,750,500,1700,5,1,14607936,359,7.88,0.79,12,1.41,312.00,3106.00,4350,20240223,-43.45,1911,20241209,28.73,3330,-26.13,20250109,1971,24.81,20250102,4350,-43.45,20240223,1911,28.73,20241209,2.40,N,052460,500,73 억,,272817,N,N,0,N,00,N +20250207,140507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,-55,5,-2.20,432392390,175885,74.81,2500,2500,2430,3250,1750,2500,2458.36,1.87,0,5900,2550,2525,2475,2450,2400,2537,2462,73,750,500,1700,5,1,14607936,357,7.84,0.79,12,1.20,312.00,3106.00,4350,20240223,-43.79,1911,20241209,27.94,3330,-26.58,20250109,1971,24.05,20250102,4350,-43.79,20240223,1911,27.94,20241209,2.40,N,052460,500,73 억,,272817,N,N,0,N,00,N +20250207,130508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,-60,5,-2.40,368834660,149824,63.73,2500,2500,2440,3250,1750,2500,2461.76,1.87,0,823,2550,2525,2475,2450,2400,2537,2462,73,750,500,1700,5,1,14607936,356,7.82,0.79,12,1.03,312.00,3106.00,4350,20240223,-43.91,1911,20241209,27.68,3330,-26.73,20250109,1971,23.80,20250102,4350,-43.91,20240223,1911,27.68,20241209,2.40,N,052460,500,73 억,,272817,N,N,0,N,00,N +20250207,120508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,-30,5,-1.20,285842600,116023,49.35,2500,2500,2445,3250,1750,2500,2463.64,1.87,0,-6975,2550,2525,2475,2450,2400,2537,2462,73,750,500,1700,5,1,14607936,361,7.92,0.80,12,0.79,312.00,3106.00,4350,20240223,-43.22,1911,20241209,29.25,3330,-25.83,20250109,1971,25.32,20250102,4350,-43.22,20240223,1911,29.25,20241209,2.40,N,052460,500,73 억,,272817,N,N,0,N,00,N +20250207,110506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,-30,5,-1.20,206516600,83813,35.65,2500,2500,2445,3250,1750,2500,2463.97,1.87,0,-2157,2550,2525,2475,2450,2400,2537,2462,73,750,500,1700,5,1,14607936,361,7.92,0.80,12,0.57,312.00,3106.00,4350,20240223,-43.22,1911,20241209,29.25,3330,-25.83,20250109,1971,25.32,20250102,4350,-43.22,20240223,1911,29.25,20241209,2.40,N,052460,500,73 억,,272817,N,N,0,N,00,N +20250207,100507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,-45,5,-1.80,157811505,63995,27.22,2500,2500,2445,3250,1750,2500,2465.94,1.87,0,-1858,2550,2525,2475,2450,2400,2537,2462,73,750,500,1700,5,1,14607936,359,7.87,0.79,12,0.44,312.00,3106.00,4350,20240223,-43.56,1911,20241209,28.47,3330,-26.28,20250109,1971,24.56,20250102,4350,-43.56,20240223,1911,28.47,20241209,2.40,N,052460,500,73 억,,272817,N,N,0,N,00,N +20250207,090510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2465,-35,5,-1.40,47111760,19013,8.09,2500,2500,2450,3250,1750,2500,2477.75,1.87,0,-2238,2550,2525,2475,2450,2400,2537,2462,73,750,500,1700,5,1,14607936,360,7.90,0.79,12,0.13,312.00,3106.00,4350,20240223,-43.33,1911,20241209,28.99,3330,-25.98,20250109,1971,25.06,20250102,4350,-43.33,20240223,1911,28.99,20241209,2.40,N,052460,500,73 억,,272817,N,N,0,N,00,N 20250206,160456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2500,40,2,1.63,563937245,228963,15.26,2475,2500,2425,3195,1725,2460,2462.83,1.70,0,18770,2773,2616,2508,2351,2243,2695,2430,73,735,500,1670,5,1,14607936,365,8.01,0.80,12,1.57,312.00,3106.00,4350,20240223,-42.53,1911,20241209,30.82,3330,-24.92,20250109,1971,26.84,20250102,4350,-42.53,20240223,1911,30.82,20241209,2.54,N,052460,500,73 억,,247753,N,N,0,N,00,N 20250206,150457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,-15,5,-0.61,456407515,185618,12.37,2475,2485,2425,3195,1725,2460,2458.85,1.70,0,19226,2773,2616,2508,2351,2243,2695,2430,73,735,500,1670,5,1,14607936,357,7.84,0.79,12,1.27,312.00,3106.00,4350,20240223,-43.79,1911,20241209,27.94,3330,-26.58,20250109,1971,24.05,20250102,4350,-43.79,20240223,1911,27.94,20241209,2.54,N,052460,500,73 억,,247753,N,N,0,N,00,N 20250206,140500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2450,-10,5,-0.41,390535230,158689,10.58,2475,2485,2425,3195,1725,2460,2461.01,1.70,0,15985,2773,2616,2508,2351,2243,2695,2430,73,735,500,1670,5,1,14607936,358,7.85,0.79,12,1.09,312.00,3106.00,4350,20240223,-43.68,1911,20241209,28.21,3330,-26.43,20250109,1971,24.30,20250102,4350,-43.68,20240223,1911,28.21,20241209,2.54,N,052460,500,73 억,,247753,N,N,0,N,00,N diff --git a/052600/price/prices-20250201.csv b/052600/price/prices-20250201.csv index da0320215cf5..44c725ab7e11 100644 --- a/052600/price/prices-20250201.csv +++ b/052600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160508,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4335,-5,5,-0.12,77094010,17916,86.89,4340,4340,4280,5640,3040,4340,4303.08,4.41,0,-11994,4413,4376,4333,4296,4253,4380,4300,58,1300,500,2770,5,1,11563700,501,20.35,1.37,12,0.15,213.00,3167.00,5660,20241128,-23.41,3250,20240805,33.38,4770,-9.12,20250106,4100,5.73,20250203,5660,-23.41,20241128,3250,33.38,20240805,2.55,N,052600,500,57 억,,509754,N,N,0,N,00,N +20250207,150510,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4290,-50,5,-1.15,72266365,16802,81.48,4340,4340,4280,5640,3040,4340,4301.06,4.41,0,-11331,4413,4376,4333,4296,4253,4380,4300,58,1300,500,2770,5,1,11563700,496,20.14,1.35,12,0.15,213.00,3167.00,5660,20241128,-24.20,3250,20240805,32.00,4770,-10.06,20250106,4100,4.63,20250203,5660,-24.20,20241128,3250,32.00,20240805,2.55,N,052600,500,57 억,,509754,N,N,0,N,00,N +20250207,140508,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4305,-35,5,-0.81,55941535,13011,63.10,4340,4340,4280,5640,3040,4340,4299.56,4.41,0,-9353,4413,4376,4333,4296,4253,4380,4300,58,1300,500,2770,5,1,11563700,498,20.21,1.36,12,0.11,213.00,3167.00,5660,20241128,-23.94,3250,20240805,32.46,4770,-9.75,20250106,4100,5.00,20250203,5660,-23.94,20241128,3250,32.46,20240805,2.55,N,052600,500,57 억,,509754,N,N,0,N,00,N +20250207,130508,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4290,-50,5,-1.15,51207265,11910,57.76,4340,4340,4280,5640,3040,4340,4299.52,4.41,0,-8717,4413,4376,4333,4296,4253,4380,4300,58,1300,500,2770,5,1,11563700,496,20.14,1.35,12,0.10,213.00,3167.00,5660,20241128,-24.20,3250,20240805,32.00,4770,-10.06,20250106,4100,4.63,20250203,5660,-24.20,20241128,3250,32.00,20240805,2.55,N,052600,500,57 억,,509754,N,N,0,N,00,N +20250207,120508,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4290,-50,5,-1.15,40648690,9448,45.82,4340,4340,4280,5640,3040,4340,4302.36,4.41,0,-7552,4413,4376,4333,4296,4253,4380,4300,58,1300,500,2770,5,1,11563700,496,20.14,1.35,12,0.08,213.00,3167.00,5660,20241128,-24.20,3250,20240805,32.00,4770,-10.06,20250106,4100,4.63,20250203,5660,-24.20,20241128,3250,32.00,20240805,2.55,N,052600,500,57 억,,509754,N,N,0,N,00,N +20250207,110506,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4290,-50,5,-1.15,35421835,8230,39.91,4340,4340,4280,5640,3040,4340,4303.99,4.41,0,-6763,4413,4376,4333,4296,4253,4380,4300,58,1300,500,2770,5,1,11563700,496,20.14,1.35,12,0.07,213.00,3167.00,5660,20241128,-24.20,3250,20240805,32.00,4770,-10.06,20250106,4100,4.63,20250203,5660,-24.20,20241128,3250,32.00,20240805,2.55,N,052600,500,57 억,,509754,N,N,0,N,00,N +20250207,100507,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4305,-35,5,-0.81,15814195,3669,17.79,4340,4340,4280,5640,3040,4340,4310.22,4.41,0,-3208,4413,4376,4333,4296,4253,4380,4300,58,1300,500,2770,5,1,11563700,498,20.21,1.36,12,0.03,213.00,3167.00,5660,20241128,-23.94,3250,20240805,32.46,4770,-9.75,20250106,4100,5.00,20250203,5660,-23.94,20241128,3250,32.46,20240805,2.55,N,052600,500,57 억,,509754,N,N,0,N,00,N +20250207,090510,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4285,-55,5,-1.27,6557995,1517,7.36,4340,4340,4285,5640,3040,4340,4323.00,4.41,0,-1362,4413,4376,4333,4296,4253,4380,4300,58,1300,500,2770,5,1,11563700,496,20.12,1.35,12,0.01,213.00,3167.00,5660,20241128,-24.29,3250,20240805,31.85,4770,-10.17,20250106,4100,4.51,20250203,5660,-24.29,20241128,3250,31.85,20240805,2.55,N,052600,500,57 억,,509754,N,N,0,N,00,N 20250206,160457,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4340,0,3,0.00,86591135,20063,96.58,4340,4370,4290,5640,3040,4340,4315.96,4.48,0,-8677,4390,4365,4325,4300,4260,4345,4280,58,1300,500,2770,5,1,11563700,502,20.38,1.37,12,0.17,213.00,3167.00,5660,20241128,-23.32,3250,20240805,33.54,4770,-9.01,20250106,4100,5.85,20250203,5660,-23.32,20241128,3250,33.54,20240805,2.54,N,052600,500,57 억,,518595,N,N,0,N,00,N 20250206,150457,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4310,-30,5,-0.69,83844590,19430,93.53,4340,4370,4290,5640,3040,4340,4315.21,4.48,0,-8502,4390,4365,4325,4300,4260,4345,4280,58,1300,500,2770,5,1,11563700,498,20.23,1.36,12,0.17,213.00,3167.00,5660,20241128,-23.85,3250,20240805,32.62,4770,-9.64,20250106,4100,5.12,20250203,5660,-23.85,20241128,3250,32.62,20240805,2.54,N,052600,500,57 억,,518595,N,N,0,N,00,N 20250206,140500,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4325,-15,5,-0.35,74047365,17155,82.58,4340,4370,4290,5640,3040,4340,4316.37,4.48,0,-7754,4390,4365,4325,4300,4260,4345,4280,58,1300,500,2770,5,1,11563700,500,20.31,1.37,12,0.15,213.00,3167.00,5660,20241128,-23.59,3250,20240805,33.08,4770,-9.33,20250106,4100,5.49,20250203,5660,-23.59,20241128,3250,33.08,20240805,2.54,N,052600,500,57 억,,518595,N,N,0,N,00,N diff --git a/052670/price/prices-20250201.csv b/052670/price/prices-20250201.csv index 8fb7cf0ac3ab..dbd1f87cb0ee 100644 --- a/052670/price/prices-20250201.csv +++ b/052670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160508,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240125,0.00,2080,20240125,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240207,2080,0.00,20240207,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250207,150510,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240125,0.00,2080,20240125,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240207,2080,0.00,20240207,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250207,140508,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240125,0.00,2080,20240125,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240207,2080,0.00,20240207,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250207,130508,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240125,0.00,2080,20240125,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240207,2080,0.00,20240207,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250207,120508,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240125,0.00,2080,20240125,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240207,2080,0.00,20240207,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250207,110507,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240125,0.00,2080,20240125,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240207,2080,0.00,20240207,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250207,100507,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240125,0.00,2080,20240125,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240207,2080,0.00,20240207,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250207,090511,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240125,0.00,2080,20240125,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240207,2080,0.00,20240207,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N 20250206,160457,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240124,0.00,2080,20240124,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240206,2080,0.00,20240206,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N 20250206,150458,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240124,0.00,2080,20240124,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240206,2080,0.00,20240206,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N 20250206,140501,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240124,0.00,2080,20240124,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240206,2080,0.00,20240206,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N diff --git a/052690/price/prices-20250201.csv b/052690/price/prices-20250201.csv index 2a0685341bb6..b63639c1e6b6 100644 --- a/052690/price/prices-20250201.csv +++ b/052690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160509,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,66800,-1300,5,-1.91,9936031800,148066,137.55,67100,68000,66200,88500,47700,68100,67104.46,9.41,0,2707,70033,69066,68433,67466,66833,68750,67150,76,20400,200,49030,100,1,38220000,25531,78.22,4.58,12,0.39,854.00,14589.00,98100,20240718,-31.91,49250,20241210,35.63,70000,-4.57,20250204,52900,26.28,20250102,98100,-31.91,20240718,49250,35.63,20241210,1.24,N,052690,200,76 억,,3597040,N,N,107,N,00,N +20250207,150511,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,67100,-1000,5,-1.47,8976794800,133720,124.23,67100,68000,66200,88500,47700,68100,67130.02,9.41,0,7443,70033,69066,68433,67466,66833,68750,67150,76,20400,200,49030,100,1,38220000,25646,78.57,4.60,12,0.35,854.00,14589.00,98100,20240718,-31.60,49250,20241210,36.24,70000,-4.14,20250204,52900,26.84,20250102,98100,-31.60,20240718,49250,36.24,20241210,1.24,N,052690,200,76 억,,3597040,N,N,4223,N,00,N +20250207,140508,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,67300,-800,5,-1.17,7864393100,117154,108.84,67100,68000,66200,88500,47700,68100,67127.23,9.41,0,5348,70033,69066,68433,67466,66833,68750,67150,76,20400,200,49030,100,1,38220000,25722,78.81,4.61,12,0.31,854.00,14589.00,98100,20240718,-31.40,49250,20241210,36.65,70000,-3.86,20250204,52900,27.22,20250102,98100,-31.40,20240718,49250,36.65,20241210,1.24,N,052690,200,76 억,,3597040,N,N,4223,N,00,N +20250207,130508,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,67400,-700,5,-1.03,7259476000,108168,100.49,67100,68000,66200,88500,47700,68100,67111.38,9.41,0,5586,70033,69066,68433,67466,66833,68750,67150,76,20400,200,49030,100,1,38220000,25760,78.92,4.62,12,0.28,854.00,14589.00,98100,20240718,-31.29,49250,20241210,36.85,70000,-3.71,20250204,52900,27.41,20250102,98100,-31.29,20240718,49250,36.85,20241210,1.24,N,052690,200,76 억,,3597040,N,N,4223,N,00,N +20250207,120508,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,67600,-500,5,-0.73,6476842600,96573,89.72,67100,68000,66200,88500,47700,68100,67064.94,9.41,0,2937,70033,69066,68433,67466,66833,68750,67150,76,20400,200,49030,100,1,38220000,25837,79.16,4.63,12,0.25,854.00,14589.00,98100,20240718,-31.09,49250,20241210,37.26,70000,-3.43,20250204,52900,27.79,20250102,98100,-31.09,20240718,49250,37.26,20241210,1.24,N,052690,200,76 억,,3597040,N,N,4223,N,00,N +20250207,110507,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,67800,-300,5,-0.44,5923758800,88390,82.11,67100,68000,66200,88500,47700,68100,67016.29,9.41,0,3404,70033,69066,68433,67466,66833,68750,67150,76,20400,200,49030,100,1,38220000,25913,79.39,4.65,12,0.23,854.00,14589.00,98100,20240718,-30.89,49250,20241210,37.66,70000,-3.14,20250204,52900,28.17,20250102,98100,-30.89,20240718,49250,37.66,20241210,1.24,N,052690,200,76 억,,3597040,N,N,4223,N,00,N +20250207,100508,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,67500,-600,5,-0.88,4521102400,67689,62.88,67100,67600,66200,88500,47700,68100,66788.91,9.41,0,-2340,70033,69066,68433,67466,66833,68750,67150,76,20400,200,49030,100,1,38220000,25799,79.04,4.63,12,0.18,854.00,14589.00,98100,20240718,-31.19,49250,20241210,37.06,70000,-3.57,20250204,52900,27.60,20250102,98100,-31.19,20240718,49250,37.06,20241210,1.24,N,052690,200,76 억,,3597040,N,N,4223,N,00,N +20250207,090511,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,66900,-1200,5,-1.76,1088981200,16308,15.15,67100,67100,66200,88500,47700,68100,66761.61,9.41,0,318,70033,69066,68433,67466,66833,68750,67150,76,20400,200,49030,100,1,38220000,25569,78.34,4.59,12,0.04,854.00,14589.00,98100,20240718,-31.80,49250,20241210,35.84,70000,-4.43,20250204,52900,26.47,20250102,98100,-31.80,20240718,49250,35.84,20241210,1.24,N,052690,200,76 억,,3597040,N,N,4223,N,00,N 20250206,160457,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,68100,500,2,0.74,7302244500,106606,67.93,68400,69400,67800,87800,47400,67600,68498.04,9.38,0,8862,70733,69166,68233,66666,65733,68700,66200,76,20200,200,48670,100,1,38220000,26028,79.74,4.67,12,0.28,854.00,14589.00,98100,20240718,-30.58,49250,20241210,38.27,70000,-2.71,20250204,52900,28.73,20250102,98100,-30.58,20240718,49250,38.27,20241210,1.26,N,052690,200,76 억,,3584314,N,N,4223,N,00,N 20250206,150458,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,68300,700,2,1.04,6554565100,95630,60.94,68400,69400,67800,87800,47400,67600,68541.04,9.38,0,6082,70733,69166,68233,66666,65733,68700,66200,76,20200,200,48670,100,1,38220000,26104,79.98,4.68,12,0.25,854.00,14589.00,98100,20240718,-30.38,49250,20241210,38.68,70000,-2.43,20250204,52900,29.11,20250102,98100,-30.38,20240718,49250,38.68,20241210,1.26,N,052690,200,76 억,,3584314,N,N,642,N,00,N 20250206,140501,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,68200,600,2,0.89,5280281800,76899,49.00,68400,69400,68100,87800,47400,67600,68665.36,9.38,0,6801,70733,69166,68233,66666,65733,68700,66200,76,20200,200,48670,100,1,38220000,26066,79.86,4.67,12,0.20,854.00,14589.00,98100,20240718,-30.48,49250,20241210,38.48,70000,-2.57,20250204,52900,28.92,20250102,98100,-30.48,20240718,49250,38.48,20241210,1.26,N,052690,200,76 억,,3584314,N,N,642,N,00,N diff --git a/052710/price/prices-20250201.csv b/052710/price/prices-20250201.csv index 00e1ea9ba0a8..b7c855e48c1b 100644 --- a/052710/price/prices-20250201.csv +++ b/052710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,540,2,11.34,1120865260,217174,485.61,4720,5400,4720,6180,3335,4760,5161.06,1.06,0,19016,4993,4876,4668,4551,4343,4935,4610,73,1420,500,3330,10,1,14615109,775,-5.27,0.47,12,1.49,-1005.00,11290.00,9340,20240215,-43.25,2840,20241210,86.62,5400,-1.85,20250207,3695,43.44,20250102,9340,-43.25,20240215,2840,86.62,20241210,0.17,N,052710,500,73 억,,154437,N,N,0,N,00,N +20250207,150511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,550,2,11.55,1027431410,199524,446.14,4720,5400,4720,6180,3335,4760,5149.41,1.06,0,22325,4993,4876,4668,4551,4343,4935,4610,73,1420,500,3330,10,1,14615109,776,-5.28,0.47,12,1.37,-1005.00,11290.00,9340,20240215,-43.15,2840,20241210,86.97,5400,-1.67,20250207,3695,43.71,20250102,9340,-43.15,20240215,2840,86.97,20241210,0.17,N,052710,500,73 억,,154437,N,N,0,N,00,N +20250207,140508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,450,2,9.45,579543590,115389,258.01,4720,5250,4720,6180,3335,4760,5022.52,1.06,0,13894,4993,4876,4668,4551,4343,4935,4610,73,1420,500,3330,10,1,14615109,761,-5.18,0.46,12,0.79,-1005.00,11290.00,9340,20240215,-44.22,2840,20241210,83.45,5250,-0.76,20250207,3695,41.00,20250102,9340,-44.22,20240215,2840,83.45,20241210,0.17,N,052710,500,73 억,,154437,N,N,0,N,00,N +20250207,130509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,290,2,6.09,361161840,73040,163.32,4720,5120,4720,6180,3335,4760,4944.71,1.06,0,9426,4993,4876,4668,4551,4343,4935,4610,73,1420,500,3330,10,1,14615109,738,-5.02,0.45,12,0.50,-1005.00,11290.00,9340,20240215,-45.93,2840,20241210,77.82,5120,-1.37,20250207,3695,36.67,20250102,9340,-45.93,20240215,2840,77.82,20241210,0.17,N,052710,500,73 억,,154437,N,N,0,N,00,N +20250207,120509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4980,220,2,4.62,226333970,46316,103.56,4720,4985,4720,6180,3335,4760,4886.73,1.06,0,2846,4993,4876,4668,4551,4343,4935,4610,73,1420,500,3330,5,1,14615109,728,-4.96,0.44,12,0.32,-1005.00,11290.00,9340,20240215,-46.68,2840,20241210,75.35,5030,-0.99,20250123,3695,34.78,20250102,9340,-46.68,20240215,2840,75.35,20241210,0.17,N,052710,500,73 억,,154437,N,N,0,N,00,N +20250207,110507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4950,190,2,3.99,170522835,35054,78.38,4720,4970,4720,6180,3335,4760,4864.58,1.06,0,779,4993,4876,4668,4551,4343,4935,4610,73,1420,500,3330,5,1,14615109,723,-4.93,0.44,12,0.24,-1005.00,11290.00,9340,20240215,-47.00,2840,20241210,74.30,5030,-1.59,20250123,3695,33.96,20250102,9340,-47.00,20240215,2840,74.30,20241210,0.17,N,052710,500,73 억,,154437,N,N,0,N,00,N +20250207,100508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4865,105,2,2.21,90956415,18867,42.19,4720,4970,4720,6180,3335,4760,4820.93,1.06,0,-2313,4993,4876,4668,4551,4343,4935,4610,73,1420,500,3330,5,1,14615109,711,-4.84,0.43,12,0.13,-1005.00,11290.00,9340,20240215,-47.91,2840,20241210,71.30,5030,-3.28,20250123,3695,31.66,20250102,9340,-47.91,20240215,2840,71.30,20241210,0.17,N,052710,500,73 억,,154437,N,N,0,N,00,N +20250207,090511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4790,30,2,0.63,11084430,2318,5.18,4720,4790,4720,6180,3335,4760,4781.89,1.06,0,-2034,4993,4876,4668,4551,4343,4935,4610,73,1420,500,3330,5,1,14615109,700,-4.77,0.42,12,0.02,-1005.00,11290.00,9340,20240215,-48.72,2840,20241210,68.66,5030,-4.77,20250123,3695,29.63,20250102,9340,-48.72,20240215,2840,68.66,20241210,0.17,N,052710,500,73 억,,154437,N,N,0,N,00,N 20250206,160457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,220,2,4.85,203715075,44643,425.74,4500,4785,4460,5900,3180,4540,4562.69,1.07,0,-1997,4653,4596,4548,4491,4443,4625,4520,73,1360,500,3170,5,1,14615109,696,-4.74,0.42,12,0.31,-1005.00,11290.00,9340,20240215,-49.04,2840,20241210,67.61,5030,-5.37,20250123,3695,28.82,20250102,9340,-49.04,20240215,2840,67.61,20241210,0.17,N,052710,500,73 억,,156421,N,N,0,N,00,N 20250206,150458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4595,55,2,1.21,148455995,32821,313.00,4500,4650,4460,5900,3180,4540,4523.20,1.07,0,-7523,4653,4596,4548,4491,4443,4625,4520,73,1360,500,3170,5,1,14615109,672,-4.57,0.41,12,0.22,-1005.00,11290.00,9340,20240215,-50.80,2840,20241210,61.80,5030,-8.65,20250123,3695,24.36,20250102,9340,-50.80,20240215,2840,61.80,20241210,0.17,N,052710,500,73 억,,156421,N,N,0,N,00,N 20250206,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4620,80,2,1.76,142656670,31555,300.93,4500,4650,4460,5900,3180,4540,4520.89,1.07,0,-6301,4653,4596,4548,4491,4443,4625,4520,73,1360,500,3170,5,1,14615109,675,-4.60,0.41,12,0.22,-1005.00,11290.00,9340,20240215,-50.54,2840,20241210,62.68,5030,-8.15,20250123,3695,25.03,20250102,9340,-50.54,20240215,2840,62.68,20241210,0.17,N,052710,500,73 억,,156421,N,N,0,N,00,N diff --git a/052770/price/prices-20250201.csv b/052770/price/prices-20250201.csv index 4f1606fab801..606b3c384ca0 100644 --- a/052770/price/prices-20250201.csv +++ b/052770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1228,20,2,1.66,571320311,475447,21.79,1208,1245,1150,1570,846,1208,1201.65,0.55,0,-17735,1400,1304,1202,1106,1004,1352,1154,245,362,500,790,1,1,48979946,601,-10.77,4.43,12,0.97,-114.00,277.00,2450,20240312,-49.88,863,20241227,42.29,1298,-5.39,20250206,918,33.77,20250102,2450,-49.88,20240312,863,42.29,20241227,0.69,N,052770,500,244 억,,268859,N,N,0,N,00,N +20250207,150511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1219,11,2,0.91,530489236,441789,20.25,1208,1245,1150,1570,846,1208,1200.78,0.55,0,-23309,1400,1304,1202,1106,1004,1352,1154,245,362,500,790,1,1,48979946,597,-10.69,4.40,12,0.90,-114.00,277.00,2450,20240312,-50.24,863,20241227,41.25,1298,-6.09,20250206,918,32.79,20250102,2450,-50.24,20240312,863,41.25,20241227,0.69,N,052770,500,244 억,,268859,N,N,0,N,00,N +20250207,140509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1214,6,2,0.50,484829778,404096,18.52,1208,1245,1150,1570,846,1208,1199.79,0.55,0,-25163,1400,1304,1202,1106,1004,1352,1154,245,362,500,790,1,1,48979946,595,-10.65,4.38,12,0.83,-114.00,277.00,2450,20240312,-50.45,863,20241227,40.67,1298,-6.47,20250206,918,32.24,20250102,2450,-50.45,20240312,863,40.67,20241227,0.69,N,052770,500,244 억,,268859,N,N,0,N,00,N +20250207,130509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1213,5,2,0.41,410942180,343680,15.75,1208,1245,1150,1570,846,1208,1195.71,0.55,0,-16096,1400,1304,1202,1106,1004,1352,1154,245,362,500,790,1,1,48979946,594,-10.64,4.38,12,0.70,-114.00,277.00,2450,20240312,-50.49,863,20241227,40.56,1298,-6.55,20250206,918,32.14,20250102,2450,-50.49,20240312,863,40.56,20241227,0.69,N,052770,500,244 억,,268859,N,N,0,N,00,N +20250207,120509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1194,-14,5,-1.16,380413443,318424,14.59,1208,1245,1150,1570,846,1208,1194.68,0.55,0,-4618,1400,1304,1202,1106,1004,1352,1154,245,362,500,790,1,1,48979946,585,-10.47,4.31,12,0.65,-114.00,277.00,2450,20240312,-51.27,863,20241227,38.35,1298,-8.01,20250206,918,30.07,20250102,2450,-51.27,20240312,863,38.35,20241227,0.69,N,052770,500,244 억,,268859,N,N,0,N,00,N +20250207,110507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1196,-12,5,-0.99,366338188,306639,14.05,1208,1245,1150,1570,846,1208,1194.69,0.55,0,-3899,1400,1304,1202,1106,1004,1352,1154,245,362,500,790,1,1,48979946,586,-10.49,4.32,12,0.63,-114.00,277.00,2450,20240312,-51.18,863,20241227,38.59,1298,-7.86,20250206,918,30.28,20250102,2450,-51.18,20240312,863,38.59,20241227,0.69,N,052770,500,244 억,,268859,N,N,0,N,00,N +20250207,100508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1227,19,2,1.57,296262782,248863,11.41,1208,1245,1150,1570,846,1208,1190.47,0.55,0,-2461,1400,1304,1202,1106,1004,1352,1154,245,362,500,790,1,1,48979946,601,-10.76,4.43,12,0.51,-114.00,277.00,2450,20240312,-49.92,863,20241227,42.18,1298,-5.47,20250206,918,33.66,20250102,2450,-49.92,20240312,863,42.18,20241227,0.69,N,052770,500,244 억,,268859,N,N,0,N,00,N +20250207,090511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1161,-47,5,-3.89,44986904,38163,1.75,1208,1208,1150,1570,846,1208,1178.81,0.55,0,-6717,1400,1304,1202,1106,1004,1352,1154,245,362,500,790,1,1,48979946,569,-10.18,4.19,12,0.08,-114.00,277.00,2450,20240312,-52.61,863,20241227,34.53,1298,-10.55,20250206,918,26.47,20250102,2450,-52.61,20240312,863,34.53,20241227,0.69,N,052770,500,244 억,,268859,N,N,0,N,00,N 20250206,160457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1208,114,2,10.42,2691678009,2178220,2028.14,1109,1298,1100,1422,766,1094,1235.75,0.74,0,-93522,1157,1125,1103,1071,1049,1114,1060,245,328,500,720,1,1,48979946,592,-10.60,4.36,12,4.45,-114.00,277.00,2450,20240312,-50.69,863,20241227,39.98,1298,-6.93,20250206,918,31.59,20250102,2450,-50.69,20240312,863,39.98,20241227,0.70,N,052770,500,244 억,,364446,N,N,0,N,00,N 20250206,150459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1209,115,2,10.51,2638279896,2133989,1986.95,1109,1298,1100,1422,766,1094,1236.32,0.74,0,-87852,1157,1125,1103,1071,1049,1114,1060,245,328,500,720,1,1,48979946,592,-10.61,4.36,12,4.36,-114.00,277.00,2450,20240312,-50.65,863,20241227,40.09,1298,-6.86,20250206,918,31.70,20250102,2450,-50.65,20240312,863,40.09,20241227,0.70,N,052770,500,244 억,,364446,N,N,0,N,00,N 20250206,140501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1214,120,2,10.97,2517271139,2033734,1893.61,1109,1298,1100,1422,766,1094,1237.76,0.74,0,-89635,1157,1125,1103,1071,1049,1114,1060,245,328,500,720,1,1,48979946,595,-10.65,4.38,12,4.15,-114.00,277.00,2450,20240312,-50.45,863,20241227,40.67,1298,-6.47,20250206,918,32.24,20250102,2450,-50.45,20240312,863,40.67,20241227,0.70,N,052770,500,244 억,,364446,N,N,0,N,00,N diff --git a/052790/price/prices-20250201.csv b/052790/price/prices-20250201.csv index 304e779a5799..428ef033763d 100644 --- a/052790/price/prices-20250201.csv +++ b/052790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,-270,5,-3.85,122316180,17960,220.45,6950,6950,6730,9120,4920,7020,6810.48,48.80,0,-6739,7140,7080,6990,6930,6840,7110,6960,57,2100,500,5050,10,1,11330638,765,2.25,0.30,12,0.16,3004.00,22339.00,11350,20240130,-40.53,5660,20241113,19.26,7740,-12.79,20250108,6530,3.37,20250203,11280,-40.16,20240319,5660,19.26,20241113,1.56,N,052790,500,56 억,,5529648,N,N,0,N,00,N +20250207,150511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6770,-250,5,-3.56,113410090,16640,204.25,6950,6950,6740,9120,4920,7020,6815.51,48.80,0,-6349,7140,7080,6990,6930,6840,7110,6960,57,2100,500,5050,10,1,11330638,767,2.25,0.30,12,0.15,3004.00,22339.00,11350,20240130,-40.35,5660,20241113,19.61,7740,-12.53,20250108,6530,3.68,20250203,11280,-39.98,20240319,5660,19.61,20241113,1.56,N,052790,500,56 억,,5529648,N,N,0,N,00,N +20250207,140509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,-230,5,-3.28,95688630,14019,172.08,6950,6950,6780,9120,4920,7020,6825.64,48.80,0,-5991,7140,7080,6990,6930,6840,7110,6960,57,2100,500,5050,10,1,11330638,769,2.26,0.30,12,0.12,3004.00,22339.00,11350,20240130,-40.18,5660,20241113,19.96,7740,-12.27,20250108,6530,3.98,20250203,11280,-39.80,20240319,5660,19.96,20241113,1.56,N,052790,500,56 억,,5529648,N,N,0,N,00,N +20250207,130509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,-230,5,-3.28,90686110,13283,163.04,6950,6950,6780,9120,4920,7020,6827.23,48.80,0,-5821,7140,7080,6990,6930,6840,7110,6960,57,2100,500,5050,10,1,11330638,769,2.26,0.30,12,0.12,3004.00,22339.00,11350,20240130,-40.18,5660,20241113,19.96,7740,-12.27,20250108,6530,3.98,20250203,11280,-39.80,20240319,5660,19.96,20241113,1.56,N,052790,500,56 억,,5529648,N,N,0,N,00,N +20250207,120509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6810,-210,5,-2.99,59989750,8783,107.81,6950,6950,6780,9120,4920,7020,6830.21,48.80,0,-5836,7140,7080,6990,6930,6840,7110,6960,57,2100,500,5050,10,1,11330638,772,2.27,0.30,12,0.08,3004.00,22339.00,11350,20240130,-40.00,5660,20241113,20.32,7740,-12.02,20250108,6530,4.29,20250203,11280,-39.63,20240319,5660,20.32,20241113,1.56,N,052790,500,56 억,,5529648,N,N,0,N,00,N +20250207,110508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6830,-190,5,-2.71,29553170,4308,52.88,6950,6950,6800,9120,4920,7020,6860.07,48.80,0,-3364,7140,7080,6990,6930,6840,7110,6960,57,2100,500,5050,10,1,11330638,774,2.27,0.31,12,0.04,3004.00,22339.00,11350,20240130,-39.82,5660,20241113,20.67,7740,-11.76,20250108,6530,4.59,20250203,11280,-39.45,20240319,5660,20.67,20241113,1.56,N,052790,500,56 억,,5529648,N,N,0,N,00,N +20250207,100508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,-180,5,-2.56,21053980,3063,37.60,6950,6950,6840,9120,4920,7020,6873.65,48.80,0,-2365,7140,7080,6990,6930,6840,7110,6960,57,2100,500,5050,10,1,11330638,775,2.28,0.31,12,0.03,3004.00,22339.00,11350,20240130,-39.74,5660,20241113,20.85,7740,-11.63,20250108,6530,4.75,20250203,11280,-39.36,20240319,5660,20.85,20241113,1.56,N,052790,500,56 억,,5529648,N,N,0,N,00,N +20250207,090512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,-150,5,-2.14,3489610,505,6.20,6950,6950,6870,9120,4920,7020,6910.12,48.80,0,-458,7140,7080,6990,6930,6840,7110,6960,57,2100,500,5050,10,1,11330638,778,2.29,0.31,12,0.00,3004.00,22339.00,11350,20240130,-39.47,5660,20241113,21.38,7740,-11.24,20250108,6530,5.21,20250203,11280,-39.10,20240319,5660,21.38,20241113,1.56,N,052790,500,56 억,,5529648,N,N,0,N,00,N 20250206,160458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,40,2,0.57,56582880,8142,75.53,6920,7050,6900,9070,4890,6980,6949.46,48.80,0,-57,7106,7042,6916,6852,6726,7075,6885,57,2090,500,5020,10,1,11330638,795,2.34,0.31,12,0.07,3004.00,22339.00,11350,20240130,-38.15,5660,20241113,24.03,7740,-9.30,20250108,6530,7.50,20250203,11280,-37.77,20240319,5660,24.03,20241113,1.55,N,052790,500,56 억,,5529705,N,N,0,N,00,N 20250206,150459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,-80,5,-1.15,55108020,7931,73.57,6920,7050,6900,9070,4890,6980,6948.43,48.80,0,8,7106,7042,6916,6852,6726,7075,6885,57,2090,500,5020,10,1,11330638,782,2.30,0.31,12,0.07,3004.00,22339.00,11350,20240130,-39.21,5660,20241113,21.91,7740,-10.85,20250108,6530,5.67,20250203,11280,-38.83,20240319,5660,21.91,20241113,1.55,N,052790,500,56 억,,5529705,N,N,0,N,00,N 20250206,140502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6920,-60,5,-0.86,44484540,6393,59.30,6920,7050,6910,9070,4890,6980,6958.32,48.80,0,306,7106,7042,6916,6852,6726,7075,6885,57,2090,500,5020,10,1,11330638,784,2.30,0.31,12,0.06,3004.00,22339.00,11350,20240130,-39.03,5660,20241113,22.26,7740,-10.59,20250108,6530,5.97,20250203,11280,-38.65,20240319,5660,22.26,20241113,1.55,N,052790,500,56 억,,5529705,N,N,0,N,00,N diff --git a/052860/price/prices-20250201.csv b/052860/price/prices-20250201.csv index 1e5558808f37..8d4c49b5ebf9 100644 --- a/052860/price/prices-20250201.csv +++ b/052860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1861,54,2,2.99,181675972,97772,156.44,1807,1889,1807,2345,1265,1807,1858.16,1.24,0,11730,1855,1830,1800,1775,1745,1843,1788,89,538,500,1080,1,1,17862854,332,-109.47,0.68,12,0.55,-17.00,2725.00,3580,20240125,-48.02,1400,20241113,32.93,1923,-3.22,20250115,1625,14.52,20250203,3285,-43.35,20240429,1400,32.93,20241113,0.56,N,052860,500,89 억,,221575,N,N,0,N,00,N +20250207,150512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1864,57,2,3.15,178091917,95843,153.35,1807,1889,1807,2345,1265,1807,1858.16,1.24,0,12415,1855,1830,1800,1775,1745,1843,1788,89,538,500,1080,1,1,17862854,333,-109.65,0.68,12,0.54,-17.00,2725.00,3580,20240125,-47.93,1400,20241113,33.14,1923,-3.07,20250115,1625,14.71,20250203,3285,-43.26,20240429,1400,33.14,20241113,0.56,N,052860,500,89 억,,221575,N,N,0,N,00,N +20250207,140509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1862,55,2,3.04,149120338,80161,128.26,1807,1889,1807,2345,1265,1807,1860.26,1.24,0,11283,1855,1830,1800,1775,1745,1843,1788,89,538,500,1080,1,1,17862854,333,-109.53,0.68,12,0.45,-17.00,2725.00,3580,20240125,-47.99,1400,20241113,33.00,1923,-3.17,20250115,1625,14.58,20250203,3285,-43.32,20240429,1400,33.00,20241113,0.56,N,052860,500,89 억,,221575,N,N,0,N,00,N +20250207,130509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1856,49,2,2.71,141444966,76017,121.63,1807,1889,1807,2345,1265,1807,1860.70,1.24,0,11530,1855,1830,1800,1775,1745,1843,1788,89,538,500,1080,1,1,17862854,332,-109.18,0.68,12,0.43,-17.00,2725.00,3580,20240125,-48.16,1400,20241113,32.57,1923,-3.48,20250115,1625,14.22,20250203,3285,-43.50,20240429,1400,32.57,20241113,0.56,N,052860,500,89 억,,221575,N,N,0,N,00,N +20250207,120509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1866,59,2,3.27,130758016,70260,112.42,1807,1889,1807,2345,1265,1807,1861.06,1.24,0,12330,1855,1830,1800,1775,1745,1843,1788,89,538,500,1080,1,1,17862854,333,-109.76,0.68,12,0.39,-17.00,2725.00,3580,20240125,-47.88,1400,20241113,33.29,1923,-2.96,20250115,1625,14.83,20250203,3285,-43.20,20240429,1400,33.29,20241113,0.56,N,052860,500,89 억,,221575,N,N,0,N,00,N +20250207,110508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1858,51,2,2.82,127732285,68636,109.82,1807,1889,1807,2345,1265,1807,1861.01,1.24,0,12328,1855,1830,1800,1775,1745,1843,1788,89,538,500,1080,1,1,17862854,332,-109.29,0.68,12,0.38,-17.00,2725.00,3580,20240125,-48.10,1400,20241113,32.71,1923,-3.38,20250115,1625,14.34,20250203,3285,-43.44,20240429,1400,32.71,20241113,0.56,N,052860,500,89 억,,221575,N,N,0,N,00,N +20250207,100509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1849,42,2,2.32,88365961,47266,75.63,1807,1889,1807,2345,1265,1807,1869.55,1.24,0,8652,1855,1830,1800,1775,1745,1843,1788,89,538,500,1080,1,1,17862854,330,-108.76,0.68,12,0.26,-17.00,2725.00,3580,20240125,-48.35,1400,20241113,32.07,1923,-3.85,20250115,1625,13.78,20250203,3285,-43.71,20240429,1400,32.07,20241113,0.56,N,052860,500,89 억,,221575,N,N,0,N,00,N +20250207,090512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1845,38,2,2.10,8032593,4394,7.03,1807,1845,1807,2345,1265,1807,1828.08,1.24,0,816,1855,1830,1800,1775,1745,1843,1788,89,538,500,1080,1,1,17862854,330,-108.53,0.68,12,0.02,-17.00,2725.00,3580,20240125,-48.46,1400,20241113,31.79,1923,-4.06,20250115,1625,13.54,20250203,3285,-43.84,20240429,1400,31.79,20241113,0.56,N,052860,500,89 억,,221575,N,N,0,N,00,N 20250206,160458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1807,37,2,2.09,112553348,62398,158.92,1800,1825,1770,2300,1239,1770,1803.80,1.23,0,2389,1820,1795,1762,1737,1704,1807,1749,89,530,500,1060,1,1,17862854,323,-106.29,0.66,12,0.35,-17.00,2725.00,3710,20240124,-51.29,1400,20241113,29.07,1923,-6.03,20250115,1625,11.20,20250203,3285,-44.99,20240429,1400,29.07,20241113,0.56,N,052860,500,89 억,,219266,N,N,0,N,00,N 20250206,150459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1817,47,2,2.66,106009538,58795,149.74,1800,1824,1770,2300,1239,1770,1803.04,1.23,0,1793,1820,1795,1762,1737,1704,1807,1749,89,530,500,1060,1,1,17862854,325,-106.88,0.67,12,0.33,-17.00,2725.00,3710,20240124,-51.02,1400,20241113,29.79,1923,-5.51,20250115,1625,11.82,20250203,3285,-44.69,20240429,1400,29.79,20241113,0.56,N,052860,500,89 억,,219266,N,N,0,N,00,N 20250206,140502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1815,45,2,2.54,69468365,38716,98.60,1800,1815,1770,2300,1239,1770,1794.31,1.23,0,342,1820,1795,1762,1737,1704,1807,1749,89,530,500,1060,1,1,17862854,324,-106.76,0.67,12,0.22,-17.00,2725.00,3710,20240124,-51.08,1400,20241113,29.64,1923,-5.62,20250115,1625,11.69,20250203,3285,-44.75,20240429,1400,29.64,20241113,0.56,N,052860,500,89 억,,219266,N,N,0,N,00,N diff --git a/052900/price/prices-20250201.csv b/052900/price/prices-20250201.csv index 92a0e88c97a8..a0995d384301 100644 --- a/052900/price/prices-20250201.csv +++ b/052900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,28,2,2.88,274837016,276921,434.06,972,1011,972,1263,681,972,992.47,1.39,0,55125,990,981,971,962,952,985,966,276,291,500,680,1,1,55107517,551,12.50,0.46,12,0.50,80.00,2165.00,1700,20240402,-41.18,783,20241209,27.71,1107,-9.67,20250107,864,15.74,20250102,1700,-41.18,20240402,783,27.71,20241209,2.33,N,052900,500,275 억,,768495,N,N,0,N,00,N +20250207,150512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,28,2,2.88,273730049,275814,432.32,972,1011,972,1263,681,972,992.44,1.39,0,54390,990,981,971,962,952,985,966,276,291,500,680,1,1,55107517,551,12.50,0.46,12,0.50,80.00,2165.00,1700,20240402,-41.18,783,20241209,27.71,1107,-9.67,20250107,864,15.74,20250102,1700,-41.18,20240402,783,27.71,20241209,2.33,N,052900,500,275 억,,768495,N,N,0,N,00,N +20250207,140509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,996,24,2,2.47,255639128,257680,403.90,972,1011,972,1263,681,972,992.08,1.39,0,52125,990,981,971,962,952,985,966,276,291,500,680,1,1,55107517,549,12.45,0.46,12,0.47,80.00,2165.00,1700,20240402,-41.41,783,20241209,27.20,1107,-10.03,20250107,864,15.28,20250102,1700,-41.41,20240402,783,27.20,20241209,2.33,N,052900,500,275 억,,768495,N,N,0,N,00,N +20250207,130510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,999,27,2,2.78,222177733,224071,351.22,972,1011,972,1263,681,972,991.55,1.39,0,47515,990,981,971,962,952,985,966,276,291,500,680,1,1,55107517,551,12.49,0.46,12,0.41,80.00,2165.00,1700,20240402,-41.24,783,20241209,27.59,1107,-9.76,20250107,864,15.62,20250102,1700,-41.24,20240402,783,27.59,20241209,2.33,N,052900,500,275 억,,768495,N,N,0,N,00,N +20250207,120510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,994,22,2,2.26,135853635,137879,216.12,972,994,972,1263,681,972,985.31,1.39,0,38768,990,981,971,962,952,985,966,276,291,500,680,1,1,55107517,548,12.43,0.46,12,0.25,80.00,2165.00,1700,20240402,-41.53,783,20241209,26.95,1107,-10.21,20250107,864,15.05,20250102,1700,-41.53,20240402,783,26.95,20241209,2.33,N,052900,500,275 억,,768495,N,N,0,N,00,N +20250207,110508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,991,19,2,1.95,105401831,107083,167.85,972,992,972,1263,681,972,984.30,1.39,0,30582,990,981,971,962,952,985,966,276,291,500,680,1,1,55107517,546,12.39,0.46,12,0.19,80.00,2165.00,1700,20240402,-41.71,783,20241209,26.56,1107,-10.48,20250107,864,14.70,20250102,1700,-41.71,20240402,783,26.56,20241209,2.33,N,052900,500,275 억,,768495,N,N,0,N,00,N +20250207,100509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,983,11,2,1.13,63910452,65000,101.88,972,991,972,1263,681,972,983.24,1.39,0,14294,990,981,971,962,952,985,966,276,291,500,680,1,1,55107517,542,12.29,0.45,12,0.12,80.00,2165.00,1700,20240402,-42.18,783,20241209,25.54,1107,-11.20,20250107,864,13.77,20250102,1700,-42.18,20240402,783,25.54,20241209,2.33,N,052900,500,275 억,,768495,N,N,0,N,00,N +20250207,090512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,988,16,2,1.65,14080141,14335,22.47,972,990,972,1263,681,972,982.22,1.39,0,-886,990,981,971,962,952,985,966,276,291,500,680,1,1,55107517,544,12.35,0.46,12,0.03,80.00,2165.00,1700,20240402,-41.88,783,20241209,26.18,1107,-10.75,20250107,864,14.35,20250102,1700,-41.88,20240402,783,26.18,20241209,2.33,N,052900,500,275 억,,768495,N,N,0,N,00,N 20250206,160458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,972,9,2,0.93,61981213,63645,70.94,963,980,961,1251,675,963,973.94,1.38,0,9048,974,968,962,956,950,971,959,276,288,500,670,1,1,55107517,536,12.15,0.45,12,0.12,80.00,2165.00,1700,20240402,-42.82,783,20241209,24.14,1107,-12.20,20250107,864,12.50,20250102,1700,-42.82,20240402,783,24.14,20241209,2.32,N,052900,500,275 억,,760600,N,N,0,N,00,N 20250206,150459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,977,14,2,1.45,60689474,62316,69.46,963,980,961,1251,675,963,973.98,1.38,0,8987,974,968,962,956,950,971,959,276,288,500,670,1,1,55107517,538,12.21,0.45,12,0.11,80.00,2165.00,1700,20240402,-42.53,783,20241209,24.78,1107,-11.74,20250107,864,13.08,20250102,1700,-42.53,20240402,783,24.78,20241209,2.32,N,052900,500,275 억,,760600,N,N,0,N,00,N 20250206,140502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,974,11,2,1.14,42707295,43867,48.90,963,980,961,1251,675,963,973.68,1.38,0,5747,974,968,962,956,950,971,959,276,288,500,670,1,1,55107517,537,12.18,0.45,12,0.08,80.00,2165.00,1700,20240402,-42.71,783,20241209,24.39,1107,-12.01,20250107,864,12.73,20250102,1700,-42.71,20240402,783,24.39,20241209,2.32,N,052900,500,275 억,,760600,N,N,0,N,00,N diff --git a/052960/price/prices-20250201.csv b/052960/price/prices-20250201.csv index f8d59d541d21..db69ea629ceb 100644 --- a/052960/price/prices-20250201.csv +++ b/052960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160510,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,7785,3,100.00,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250207,150512,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,7785,3,100.00,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250207,140510,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,7785,3,100.00,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250207,130510,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,7785,3,100.00,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250207,120510,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,7785,3,100.00,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250207,110508,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,7785,3,100.00,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250207,100509,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,0,0,0.00,0,0,0,2980,2210,2595,0.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250207,090512,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,0,0,0.00,0,0,0,2980,2210,2595,0.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N 20250206,160459,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,7785,3,37.50,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2725,2660,2530,2465,2335,2692,2497,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N 20250206,150500,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,7785,3,37.50,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2725,2660,2530,2465,2335,2692,2497,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N 20250206,140502,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,7785,3,37.50,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2725,2660,2530,2465,2335,2692,2497,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N diff --git a/053030/price/prices-20250201.csv b/053030/price/prices-20250201.csv index cb7ee3ef9512..13e94c7336a0 100644 --- a/053030/price/prices-20250201.csv +++ b/053030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160510,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21800,-300,5,-1.36,18515948050,841308,52.63,21950,22350,21550,28700,15500,22100,22008.67,5.65,0,-91350,23333,22716,22283,21666,21233,22625,21575,163,6600,500,13700,50,1,32684188,7125,148.30,3.62,12,2.57,147.00,6020.00,27300,20240924,-20.15,8250,20240125,164.24,23250,-6.24,20250204,17230,26.52,20250102,27300,-20.15,20240924,10610,105.47,20240221,7.52,N,053030,500,163 억,,1845303,N,N,1237,N,00,N +20250207,150512,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21900,-200,5,-0.90,17233812500,782576,48.96,21950,22350,21550,28700,15500,22100,22021.83,5.65,0,-73030,23333,22716,22283,21666,21233,22625,21575,163,6600,500,13700,50,1,32684188,7158,148.98,3.64,12,2.39,147.00,6020.00,27300,20240924,-19.78,8250,20240125,165.45,23250,-5.81,20250204,17230,27.10,20250102,27300,-19.78,20240924,10610,106.41,20240221,7.52,N,053030,500,163 억,,1845303,N,N,3707,N,00,N +20250207,140510,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22200,100,2,0.45,15351452300,697050,43.61,21950,22350,21550,28700,15500,22100,22023.38,5.65,0,-59762,23333,22716,22283,21666,21233,22625,21575,163,6600,500,13700,50,1,32684188,7256,151.02,3.69,12,2.13,147.00,6020.00,27300,20240924,-18.68,8250,20240125,169.09,23250,-4.52,20250204,17230,28.85,20250102,27300,-18.68,20240924,10610,109.24,20240221,7.52,N,053030,500,163 억,,1845303,N,N,3707,N,00,N +20250207,130510,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21950,-150,5,-0.68,13127616950,596417,37.31,21950,22350,21550,28700,15500,22100,22010.69,5.65,0,-63381,23333,22716,22283,21666,21233,22625,21575,163,6600,500,13700,50,1,32684188,7174,149.32,3.65,12,1.82,147.00,6020.00,27300,20240924,-19.60,8250,20240125,166.06,23250,-5.59,20250204,17230,27.39,20250102,27300,-19.60,20240924,10610,106.88,20240221,7.52,N,053030,500,163 억,,1845303,N,N,3707,N,00,N +20250207,120510,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22150,50,2,0.23,11778534950,535291,33.49,21950,22350,21550,28700,15500,22100,22003.85,5.65,0,-63678,23333,22716,22283,21666,21233,22625,21575,163,6600,500,13700,50,1,32684188,7240,150.68,3.68,12,1.64,147.00,6020.00,27300,20240924,-18.86,8250,20240125,168.48,23250,-4.73,20250204,17230,28.55,20250102,27300,-18.86,20240924,10610,108.77,20240221,7.52,N,053030,500,163 억,,1845303,N,N,3707,N,00,N +20250207,110509,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22050,-50,5,-0.23,9864059500,448310,28.05,21950,22350,21550,28700,15500,22100,22002.61,5.65,0,-78417,23333,22716,22283,21666,21233,22625,21575,163,6600,500,13700,50,1,32684188,7207,150.00,3.66,12,1.37,147.00,6020.00,27300,20240924,-19.23,8250,20240125,167.27,23250,-5.16,20250204,17230,27.97,20250102,27300,-19.23,20240924,10610,107.82,20240221,7.52,N,053030,500,163 억,,1845303,N,N,3707,N,00,N +20250207,100510,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22050,-50,5,-0.23,7260887500,329642,20.62,21950,22350,21550,28700,15500,22100,22026.42,5.65,0,-62782,23333,22716,22283,21666,21233,22625,21575,163,6600,500,13700,50,1,32684188,7207,150.00,3.66,12,1.01,147.00,6020.00,27300,20240924,-19.23,8250,20240125,167.27,23250,-5.16,20250204,17230,27.97,20250102,27300,-19.23,20240924,10610,107.82,20240221,7.52,N,053030,500,163 억,,1845303,N,N,3707,N,00,N +20250207,090513,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22200,100,2,0.45,1547099100,70813,4.43,21950,22250,21550,28700,15500,22100,21845.07,5.65,0,-7088,23333,22716,22283,21666,21233,22625,21575,163,6600,500,13700,50,1,32684188,7256,151.02,3.69,12,0.22,147.00,6020.00,27300,20240924,-18.68,8250,20240125,169.09,23250,-4.52,20250204,17230,28.85,20250102,27300,-18.68,20240924,10610,109.24,20240221,7.52,N,053030,500,163 억,,1845303,N,N,3707,N,00,N 20250206,160459,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22100,400,2,1.84,35418145800,1575033,115.83,22100,22900,21850,28200,15200,21700,22487.37,5.33,0,41018,23333,22516,22033,21216,20733,22275,20975,163,6500,500,13450,50,1,32684188,7223,150.34,3.67,12,4.82,147.00,6020.00,27300,20240924,-19.05,8250,20240125,167.88,23250,-4.95,20250204,17230,28.26,20250102,27300,-19.05,20240924,10600,108.49,20240206,7.39,N,053030,500,163 억,,1740894,N,N,3707,N,00,N 20250206,150500,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22100,400,2,1.84,33700636550,1497295,110.11,22100,22900,21850,28200,15200,21700,22507.71,5.33,0,46873,23333,22516,22033,21216,20733,22275,20975,163,6500,500,13450,50,1,32684188,7223,150.34,3.67,12,4.58,147.00,6020.00,27300,20240924,-19.05,8250,20240125,167.88,23250,-4.95,20250204,17230,28.26,20250102,27300,-19.05,20240924,10600,108.49,20240206,7.39,N,053030,500,163 억,,1740894,N,N,1404,N,00,N 20250206,140503,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22300,600,2,2.76,29964777350,1329063,97.74,22100,22900,21850,28200,15200,21700,22545.82,5.33,0,80536,23333,22516,22033,21216,20733,22275,20975,163,6500,500,13450,50,1,32684188,7289,151.70,3.70,12,4.07,147.00,6020.00,27300,20240924,-18.32,8250,20240125,170.30,23250,-4.09,20250204,17230,29.43,20250102,27300,-18.32,20240924,10600,110.38,20240206,7.39,N,053030,500,163 억,,1740894,N,N,1404,N,00,N diff --git a/053050/price/prices-20250201.csv b/053050/price/prices-20250201.csv index 022ae6e0aeab..32be8c69d4ff 100644 --- a/053050/price/prices-20250201.csv +++ b/053050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160511,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3050,-95,5,-3.02,975485300,319347,80.81,3050,3075,3040,4085,2205,3145,3054.64,0.53,0,-39561,3231,3187,3166,3122,3101,3177,3112,153,940,500,2070,5,1,29987597,915,16.40,0.99,12,1.06,186.00,3088.00,5480,20240604,-44.34,2890,20241209,5.54,3535,-13.72,20250113,3020,0.99,20250131,5480,-44.34,20240604,2890,5.54,20241209,5.67,N,053050,500,153 억,,157893,N,N,0,N,00,N +20250207,150513,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3050,-95,5,-3.02,914618400,299385,75.76,3050,3075,3040,4085,2205,3145,3054.99,0.53,0,-33394,3231,3187,3166,3122,3101,3177,3112,153,940,500,2070,5,1,29987597,915,16.40,0.99,12,1.00,186.00,3088.00,5480,20240604,-44.34,2890,20241209,5.54,3535,-13.72,20250113,3020,0.99,20250131,5480,-44.34,20240604,2890,5.54,20241209,5.67,N,053050,500,153 억,,157893,N,N,0,N,00,N +20250207,140510,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3050,-95,5,-3.02,799493785,261666,66.21,3050,3075,3040,4085,2205,3145,3055.40,0.53,0,-28567,3231,3187,3166,3122,3101,3177,3112,153,940,500,2070,5,1,29987597,915,16.40,0.99,12,0.87,186.00,3088.00,5480,20240604,-44.34,2890,20241209,5.54,3535,-13.72,20250113,3020,0.99,20250131,5480,-44.34,20240604,2890,5.54,20241209,5.67,N,053050,500,153 억,,157893,N,N,0,N,00,N +20250207,130510,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3055,-90,5,-2.86,709341925,232135,58.74,3050,3075,3040,4085,2205,3145,3055.73,0.53,0,-19331,3231,3187,3166,3122,3101,3177,3112,153,940,500,2070,5,1,29987597,916,16.42,0.99,12,0.77,186.00,3088.00,5480,20240604,-44.25,2890,20241209,5.71,3535,-13.58,20250113,3020,1.16,20250131,5480,-44.25,20240604,2890,5.71,20241209,5.67,N,053050,500,153 억,,157893,N,N,0,N,00,N +20250207,120510,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3060,-85,5,-2.70,659160570,215705,54.58,3050,3075,3040,4085,2205,3145,3055.84,0.53,0,-14070,3231,3187,3166,3122,3101,3177,3112,153,940,500,2070,5,1,29987597,918,16.45,0.99,12,0.72,186.00,3088.00,5480,20240604,-44.16,2890,20241209,5.88,3535,-13.44,20250113,3020,1.32,20250131,5480,-44.16,20240604,2890,5.88,20241209,5.67,N,053050,500,153 억,,157893,N,N,0,N,00,N +20250207,110509,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3055,-90,5,-2.86,596872600,195307,49.42,3050,3075,3040,4085,2205,3145,3056.07,0.53,0,-9698,3231,3187,3166,3122,3101,3177,3112,153,940,500,2070,5,1,29987597,916,16.42,0.99,12,0.65,186.00,3088.00,5480,20240604,-44.25,2890,20241209,5.71,3535,-13.58,20250113,3020,1.16,20250131,5480,-44.25,20240604,2890,5.71,20241209,5.67,N,053050,500,153 억,,157893,N,N,0,N,00,N +20250207,100510,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3065,-80,5,-2.54,446511710,146097,36.97,3050,3075,3040,4085,2205,3145,3056.27,0.53,0,4898,3231,3187,3166,3122,3101,3177,3112,153,940,500,2070,5,1,29987597,919,16.48,0.99,12,0.49,186.00,3088.00,5480,20240604,-44.07,2890,20241209,6.06,3535,-13.30,20250113,3020,1.49,20250131,5480,-44.07,20240604,2890,6.06,20241209,5.67,N,053050,500,153 억,,157893,N,N,0,N,00,N +20250207,090513,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3055,-90,5,-2.86,231420350,75868,19.20,3050,3070,3040,4085,2205,3145,3050.30,0.53,0,-9584,3231,3187,3166,3122,3101,3177,3112,153,940,500,2070,5,1,29987597,916,16.42,0.99,12,0.25,186.00,3088.00,5480,20240604,-44.25,2890,20241209,5.71,3535,-13.58,20250113,3020,1.16,20250131,5480,-44.25,20240604,2890,5.71,20241209,5.67,N,053050,500,153 억,,157893,N,N,0,N,00,N 20250206,160459,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3145,-45,5,-1.41,868207885,273396,48.31,3195,3210,3145,4145,2235,3190,3175.70,0.70,0,-51230,3293,3241,3193,3141,3093,3267,3167,153,955,500,2100,5,1,29987597,943,16.91,1.02,12,0.91,186.00,3088.00,5480,20240604,-42.61,2890,20241209,8.82,3535,-11.03,20250113,3020,4.14,20250131,5480,-42.61,20240604,2890,8.82,20241209,5.45,N,053050,500,153 억,,208587,N,N,0,N,00,N 20250206,150500,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3155,-35,5,-1.10,751201360,236228,41.74,3195,3210,3145,4145,2235,3190,3179.98,0.70,0,-56451,3293,3241,3193,3141,3093,3267,3167,153,955,500,2100,5,1,29987597,946,16.96,1.02,12,0.79,186.00,3088.00,5480,20240604,-42.43,2890,20241209,9.17,3535,-10.75,20250113,3020,4.47,20250131,5480,-42.43,20240604,2890,9.17,20241209,5.45,N,053050,500,153 억,,208587,N,N,0,N,00,N 20250206,140503,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3160,-30,5,-0.94,677138250,212731,37.59,3195,3210,3150,4145,2235,3190,3183.07,0.70,0,-54842,3293,3241,3193,3141,3093,3267,3167,153,955,500,2100,5,1,29987597,948,16.99,1.02,12,0.71,186.00,3088.00,5480,20240604,-42.34,2890,20241209,9.34,3535,-10.61,20250113,3020,4.64,20250131,5480,-42.34,20240604,2890,9.34,20241209,5.45,N,053050,500,153 억,,208587,N,N,0,N,00,N diff --git a/053060/price/prices-20250201.csv b/053060/price/prices-20250201.csv index 5e5396d35a95..6a6f7a39eba0 100644 --- a/053060/price/prices-20250201.csv +++ b/053060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160511,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1001,-16,5,-1.57,15746208,15679,33.73,1017,1017,996,1322,712,1017,1004.29,0.43,0,-2289,1036,1026,1014,1004,992,1020,998,88,305,500,710,1,1,17657419,177,1.80,0.47,12,0.09,555.00,2120.00,1996,20240220,-49.85,865,20241209,15.72,1092,-8.33,20250102,987,1.42,20250102,1996,-49.85,20240220,865,15.72,20241209,0.01,N,053060,500,88 억,,75146,N,N,0,N,00,N +20250207,150513,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1005,-12,5,-1.18,15191496,15125,32.53,1017,1017,996,1322,712,1017,1004.40,0.43,0,-2077,1036,1026,1014,1004,992,1020,998,88,305,500,710,1,1,17657419,177,1.81,0.47,12,0.09,555.00,2120.00,1996,20240220,-49.65,865,20241209,16.18,1092,-7.97,20250102,987,1.82,20250102,1996,-49.65,20240220,865,16.18,20241209,0.01,N,053060,500,88 억,,75146,N,N,0,N,00,N +20250207,140511,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1001,-16,5,-1.57,11802362,11740,25.25,1017,1017,996,1322,712,1017,1005.31,0.43,0,-472,1036,1026,1014,1004,992,1020,998,88,305,500,710,1,1,17657419,177,1.80,0.47,12,0.07,555.00,2120.00,1996,20240220,-49.85,865,20241209,15.72,1092,-8.33,20250102,987,1.42,20250102,1996,-49.85,20240220,865,15.72,20241209,0.01,N,053060,500,88 억,,75146,N,N,0,N,00,N +20250207,130511,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1003,-14,5,-1.38,11269630,11208,24.11,1017,1017,996,1322,712,1017,1005.50,0.43,0,-251,1036,1026,1014,1004,992,1020,998,88,305,500,710,1,1,17657419,177,1.81,0.47,12,0.06,555.00,2120.00,1996,20240220,-49.75,865,20241209,15.95,1092,-8.15,20250102,987,1.62,20250102,1996,-49.75,20240220,865,15.95,20241209,0.01,N,053060,500,88 억,,75146,N,N,0,N,00,N +20250207,120511,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1012,-5,5,-0.49,11181259,11120,23.92,1017,1017,996,1322,712,1017,1005.51,0.43,0,-163,1036,1026,1014,1004,992,1020,998,88,305,500,710,1,1,17657419,179,1.82,0.48,12,0.06,555.00,2120.00,1996,20240220,-49.30,865,20241209,16.99,1092,-7.33,20250102,987,2.53,20250102,1996,-49.30,20240220,865,16.99,20241209,0.01,N,053060,500,88 억,,75146,N,N,0,N,00,N +20250207,110509,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1012,-5,5,-0.49,11181259,11120,23.92,1017,1017,996,1322,712,1017,1005.51,0.43,0,-163,1036,1026,1014,1004,992,1020,998,88,305,500,710,1,1,17657419,179,1.82,0.48,12,0.06,555.00,2120.00,1996,20240220,-49.30,865,20241209,16.99,1092,-7.33,20250102,987,2.53,20250102,1996,-49.30,20240220,865,16.99,20241209,0.01,N,053060,500,88 억,,75146,N,N,0,N,00,N +20250207,100510,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1011,-6,5,-0.59,2164218,2129,4.58,1017,1017,1011,1322,712,1017,1016.54,0.43,0,-589,1036,1026,1014,1004,992,1020,998,88,305,500,710,1,1,17657419,179,1.82,0.48,12,0.01,555.00,2120.00,1996,20240220,-49.35,865,20241209,16.88,1092,-7.42,20250102,987,2.43,20250102,1996,-49.35,20240220,865,16.88,20241209,0.01,N,053060,500,88 억,,75146,N,N,0,N,00,N +20250207,090513,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1017,0,3,0.00,1922882,1891,4.07,1017,1017,1016,1322,712,1017,1016.86,0.43,0,-431,1036,1026,1014,1004,992,1020,998,88,305,500,710,1,1,17657419,180,1.83,0.48,12,0.01,555.00,2120.00,1996,20240220,-49.05,865,20241209,17.57,1092,-6.87,20250102,987,3.04,20250102,1996,-49.05,20240220,865,17.57,20241209,0.01,N,053060,500,88 억,,75146,N,N,0,N,00,N 20250206,160459,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1017,-7,5,-0.68,46863789,46489,203.82,1024,1024,1002,1331,717,1024,1007.97,0.44,0,-1696,1038,1031,1017,1010,996,1034,1013,88,307,500,710,1,1,17657419,180,1.83,0.48,12,0.26,555.00,2120.00,1996,20240220,-49.05,865,20241209,17.57,1092,-6.87,20250102,987,3.04,20250102,1996,-49.05,20240220,865,17.57,20241209,0.01,N,053060,500,88 억,,76842,N,N,0,N,00,N 20250206,150500,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1007,-17,5,-1.66,43607181,43274,189.72,1024,1024,1002,1331,717,1024,1007.60,0.44,0,-875,1038,1031,1017,1010,996,1034,1013,88,307,500,710,1,1,17657419,178,1.81,0.47,12,0.25,555.00,2120.00,1996,20240220,-49.55,865,20241209,16.42,1092,-7.78,20250102,987,2.03,20250102,1996,-49.55,20240220,865,16.42,20241209,0.01,N,053060,500,88 억,,76842,N,N,0,N,00,N 20250206,140503,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1007,-17,5,-1.66,31675174,31389,137.62,1024,1024,1002,1331,717,1024,1008.99,0.44,0,296,1038,1031,1017,1010,996,1034,1013,88,307,500,710,1,1,17657419,178,1.81,0.47,12,0.18,555.00,2120.00,1996,20240220,-49.55,865,20241209,16.42,1092,-7.78,20250102,987,2.03,20250102,1996,-49.55,20240220,865,16.42,20241209,0.01,N,053060,500,88 억,,76842,N,N,0,N,00,N diff --git a/053080/price/prices-20250201.csv b/053080/price/prices-20250201.csv index 1ef7fed1d3dd..9f3d9e5eb5b9 100644 --- a/053080/price/prices-20250201.csv +++ b/053080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160511,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13400,0,3,0.00,1756533820,130156,127.71,13490,13690,13310,17420,9380,13400,13496.38,1.68,0,8839,13720,13560,13320,13160,12920,13640,13240,65,4020,500,9640,10,1,12999807,1742,15.44,1.03,12,1.00,868.00,13035.00,24450,20240411,-45.19,10670,20241209,25.59,15570,-13.94,20250123,12330,8.68,20250102,24450,-45.19,20240411,10670,25.59,20241209,4.68,N,053080,500,64 억,,217778,N,N,0,N,00,N +20250207,150513,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13550,150,2,1.12,1584909910,117377,115.17,13490,13690,13310,17420,9380,13400,13502.73,1.68,0,8994,13720,13560,13320,13160,12920,13640,13240,65,4020,500,9640,10,1,12999807,1761,15.61,1.04,12,0.90,868.00,13035.00,24450,20240411,-44.58,10670,20241209,26.99,15570,-12.97,20250123,12330,9.89,20250102,24450,-44.58,20240411,10670,26.99,20241209,4.68,N,053080,500,64 억,,217778,N,N,0,N,00,N +20250207,140511,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13600,200,2,1.49,1369569740,101474,99.56,13490,13690,13310,17420,9380,13400,13496.76,1.68,0,2299,13720,13560,13320,13160,12920,13640,13240,65,4020,500,9640,10,1,12999807,1768,15.67,1.04,12,0.78,868.00,13035.00,24450,20240411,-44.38,10670,20241209,27.46,15570,-12.65,20250123,12330,10.30,20250102,24450,-44.38,20240411,10670,27.46,20241209,4.68,N,053080,500,64 억,,217778,N,N,0,N,00,N +20250207,130511,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13520,120,2,0.90,1209784950,89663,87.97,13490,13690,13310,17420,9380,13400,13492.58,1.68,0,-442,13720,13560,13320,13160,12920,13640,13240,65,4020,500,9640,10,1,12999807,1758,15.58,1.04,12,0.69,868.00,13035.00,24450,20240411,-44.70,10670,20241209,26.71,15570,-13.17,20250123,12330,9.65,20250102,24450,-44.70,20240411,10670,26.71,20241209,4.68,N,053080,500,64 억,,217778,N,N,0,N,00,N +20250207,120511,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13680,280,2,2.09,1046223460,77624,76.16,13490,13690,13310,17420,9380,13400,13478.09,1.68,0,939,13720,13560,13320,13160,12920,13640,13240,65,4020,500,9640,10,1,12999807,1778,15.76,1.05,12,0.60,868.00,13035.00,24450,20240411,-44.05,10670,20241209,28.21,15570,-12.14,20250123,12330,10.95,20250102,24450,-44.05,20240411,10670,28.21,20241209,4.68,N,053080,500,64 억,,217778,N,N,0,N,00,N +20250207,110510,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13450,50,2,0.37,747682920,55652,54.60,13490,13570,13310,17420,9380,13400,13434.97,1.68,0,-2422,13720,13560,13320,13160,12920,13640,13240,65,4020,500,9640,10,1,12999807,1748,15.50,1.03,12,0.43,868.00,13035.00,24450,20240411,-44.99,10670,20241209,26.05,15570,-13.62,20250123,12330,9.08,20250102,24450,-44.99,20240411,10670,26.05,20241209,4.68,N,053080,500,64 억,,217778,N,N,0,N,00,N +20250207,100510,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13480,80,2,0.60,621928980,46311,45.44,13490,13570,13310,17420,9380,13400,13429.40,1.68,0,-3000,13720,13560,13320,13160,12920,13640,13240,65,4020,500,9640,10,1,12999807,1752,15.53,1.03,12,0.36,868.00,13035.00,24450,20240411,-44.87,10670,20241209,26.34,15570,-13.42,20250123,12330,9.33,20250102,24450,-44.87,20240411,10670,26.34,20241209,4.68,N,053080,500,64 억,,217778,N,N,0,N,00,N +20250207,090514,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13390,-10,5,-0.07,126472610,9429,9.25,13490,13490,13310,17420,9380,13400,13413.15,1.68,0,-1126,13720,13560,13320,13160,12920,13640,13240,65,4020,500,9640,10,1,12999807,1741,15.43,1.03,12,0.07,868.00,13035.00,24450,20240411,-45.24,10670,20241209,25.49,15570,-14.00,20250123,12330,8.60,20250102,24450,-45.24,20240411,10670,25.49,20241209,4.68,N,053080,500,64 억,,217778,N,N,0,N,00,N 20250206,160500,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13400,310,2,2.37,1331478460,100420,169.23,13300,13480,13080,17010,9170,13090,13258.96,1.66,0,2630,13296,13192,13026,12922,12756,13245,12975,65,3920,500,9420,10,1,12999807,1742,15.44,1.03,12,0.77,868.00,13035.00,24450,20240411,-45.19,10670,20241209,25.59,15570,-13.94,20250123,12330,8.68,20250102,24450,-45.19,20240411,10670,25.59,20241209,4.69,N,053080,500,64 억,,215206,N,N,88,N,00,N 20250206,150501,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13370,280,2,2.14,1115049120,84256,141.99,13300,13390,13080,17010,9170,13090,13234.07,1.66,0,2812,13296,13192,13026,12922,12756,13245,12975,65,3920,500,9420,10,1,12999807,1738,15.40,1.03,12,0.65,868.00,13035.00,24450,20240411,-45.32,10670,20241209,25.30,15570,-14.13,20250123,12330,8.43,20250102,24450,-45.32,20240411,10670,25.30,20241209,4.69,N,053080,500,64 억,,215206,N,N,88,N,00,N 20250206,140503,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13200,110,2,0.84,757806550,57335,96.62,13300,13390,13080,17010,9170,13090,13217.18,1.66,0,-10703,13296,13192,13026,12922,12756,13245,12975,65,3920,500,9420,10,1,12999807,1716,15.21,1.01,12,0.44,868.00,13035.00,24450,20240411,-46.01,10670,20241209,23.71,15570,-15.22,20250123,12330,7.06,20250102,24450,-46.01,20240411,10670,23.71,20241209,4.69,N,053080,500,64 억,,215206,N,N,88,N,00,N diff --git a/053160/price/prices-20250201.csv b/053160/price/prices-20250201.csv index 81cef97f8a25..2cf66e3f8a5d 100644 --- a/053160/price/prices-20250201.csv +++ b/053160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11690,-210,5,-1.76,495145800,42148,83.50,11810,11920,11670,15470,8330,11900,11747.83,0.23,0,2436,12386,12142,12016,11772,11646,12080,11710,30,3570,500,7140,10,1,6000000,701,95.82,1.14,12,0.70,122.00,10275.00,22800,20241211,-48.73,7740,20240827,51.03,15380,-23.99,20250102,11440,2.19,20250131,22800,-48.73,20241211,7740,51.03,20240827,5.98,N,053160,500,30 억,,13594,N,N,0,N,00,N +20250207,150514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11780,-120,5,-1.01,457909110,38976,77.22,11810,11920,11670,15470,8330,11900,11748.49,0.23,0,2703,12386,12142,12016,11772,11646,12080,11710,30,3570,500,7140,10,1,6000000,707,96.56,1.15,12,0.65,122.00,10275.00,22800,20241211,-48.33,7740,20240827,52.20,15380,-23.41,20250102,11440,2.97,20250131,22800,-48.33,20241211,7740,52.20,20240827,5.98,N,053160,500,30 억,,13594,N,N,0,N,00,N +20250207,140511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11720,-180,5,-1.51,334012490,28411,56.29,11810,11920,11670,15470,8330,11900,11756.45,0.23,0,-2294,12386,12142,12016,11772,11646,12080,11710,30,3570,500,7140,10,1,6000000,703,96.07,1.14,12,0.47,122.00,10275.00,22800,20241211,-48.60,7740,20240827,51.42,15380,-23.80,20250102,11440,2.45,20250131,22800,-48.60,20241211,7740,51.42,20240827,5.98,N,053160,500,30 억,,13594,N,N,0,N,00,N +20250207,130511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11800,-100,5,-0.84,266356010,22637,44.85,11810,11920,11670,15470,8330,11900,11766.40,0.23,0,-2243,12386,12142,12016,11772,11646,12080,11710,30,3570,500,7140,10,1,6000000,708,96.72,1.15,12,0.38,122.00,10275.00,22800,20241211,-48.25,7740,20240827,52.45,15380,-23.28,20250102,11440,3.15,20250131,22800,-48.25,20241211,7740,52.45,20240827,5.98,N,053160,500,30 억,,13594,N,N,0,N,00,N +20250207,120511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11800,-100,5,-0.84,232378770,19742,39.11,11810,11920,11670,15470,8330,11900,11770.78,0.23,0,-2511,12386,12142,12016,11772,11646,12080,11710,30,3570,500,7140,10,1,6000000,708,96.72,1.15,12,0.33,122.00,10275.00,22800,20241211,-48.25,7740,20240827,52.45,15380,-23.28,20250102,11440,3.15,20250131,22800,-48.25,20241211,7740,52.45,20240827,5.98,N,053160,500,30 억,,13594,N,N,0,N,00,N +20250207,110510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11800,-100,5,-0.84,155623730,13189,26.13,11810,11920,11730,15470,8330,11900,11799.51,0.23,0,-2633,12386,12142,12016,11772,11646,12080,11710,30,3570,500,7140,10,1,6000000,708,96.72,1.15,12,0.22,122.00,10275.00,22800,20241211,-48.25,7740,20240827,52.45,15380,-23.28,20250102,11440,3.15,20250131,22800,-48.25,20241211,7740,52.45,20240827,5.98,N,053160,500,30 억,,13594,N,N,0,N,00,N +20250207,100511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11760,-140,5,-1.18,93801850,7933,15.72,11810,11920,11760,15470,8330,11900,11824.26,0.23,0,-886,12386,12142,12016,11772,11646,12080,11710,30,3570,500,7140,10,1,6000000,706,96.39,1.14,12,0.13,122.00,10275.00,22800,20241211,-48.42,7740,20240827,51.94,15380,-23.54,20250102,11440,2.80,20250131,22800,-48.42,20241211,7740,51.94,20240827,5.98,N,053160,500,30 억,,13594,N,N,0,N,00,N +20250207,090514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11880,-20,5,-0.17,26410550,2234,4.43,11810,11880,11810,15470,8330,11900,11822.09,0.23,0,278,12386,12142,12016,11772,11646,12080,11710,30,3570,500,7140,10,1,6000000,713,97.38,1.16,12,0.04,122.00,10275.00,22800,20241211,-47.89,7740,20240827,53.49,15380,-22.76,20250102,11440,3.85,20250131,22800,-47.89,20241211,7740,53.49,20240827,5.98,N,053160,500,30 억,,13594,N,N,0,N,00,N 20250206,160500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11900,-110,5,-0.92,606315580,50368,119.12,12020,12260,11890,15610,8410,12010,12038.03,0.25,0,-2398,12663,12336,12113,11786,11563,12225,11675,30,3600,500,7200,10,1,6000000,714,97.54,1.16,12,0.84,122.00,10275.00,22800,20241211,-47.81,7740,20240827,53.75,15380,-22.63,20250102,11440,4.02,20250131,22800,-47.81,20241211,7740,53.75,20240827,6.10,N,053160,500,30 억,,15285,N,N,0,N,00,N 20250206,150501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11950,-60,5,-0.50,575353250,47770,112.97,12020,12260,11890,15610,8410,12010,12044.24,0.25,0,-2114,12663,12336,12113,11786,11563,12225,11675,30,3600,500,7200,10,1,6000000,717,97.95,1.16,12,0.80,122.00,10275.00,22800,20241211,-47.59,7740,20240827,54.39,15380,-22.30,20250102,11440,4.46,20250131,22800,-47.59,20241211,7740,54.39,20240827,6.10,N,053160,500,30 억,,15285,N,N,0,N,00,N 20250206,140504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12060,50,2,0.42,441674930,36639,86.65,12020,12260,11890,15610,8410,12010,12054.78,0.25,0,1736,12663,12336,12113,11786,11563,12225,11675,30,3600,500,7200,10,1,6000000,724,98.85,1.17,12,0.61,122.00,10275.00,22800,20241211,-47.11,7740,20240827,55.81,15380,-21.59,20250102,11440,5.42,20250131,22800,-47.11,20241211,7740,55.81,20240827,6.10,N,053160,500,30 억,,15285,N,N,0,N,00,N diff --git a/053210/price/prices-20250201.csv b/053210/price/prices-20250201.csv index 3b25c18da6a4..0ac8bf61a70c 100644 --- a/053210/price/prices-20250201.csv +++ b/053210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160512,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4395,-15,5,-0.34,210536985,47664,257.53,4360,4620,4360,5730,3090,4410,4417.11,12.28,-1181,-8143,4436,4422,4401,4387,4366,4430,4395,1196,1320,2500,3170,5,1,47522955,2089,-2.14,0.30,12,0.10,-2049.00,14898.00,5860,20240205,-25.00,4310,20250205,1.97,4725,-6.98,20250102,4310,1.97,20250205,5810,-24.35,20240221,4310,1.97,20250205,0.26,N,053210,2500,1195 억,,2858906,N,N,0,N,00,N +20250207,150514,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4375,-35,5,-0.79,204387190,46263,249.96,4360,4620,4360,5730,3090,4410,4417.94,12.28,-1181,-7763,4436,4422,4401,4387,4366,4430,4395,1196,1320,2500,3170,5,1,47522955,2079,-2.14,0.29,12,0.10,-2049.00,14898.00,5860,20240205,-25.34,4310,20250205,1.51,4725,-7.41,20250102,4310,1.51,20250205,5810,-24.70,20240221,4310,1.51,20250205,0.26,N,053210,2500,1195 억,,2858906,N,N,0,N,00,N +20250207,140511,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4380,-30,5,-0.68,194377655,43978,237.62,4360,4620,4360,5730,3090,4410,4419.88,12.28,-1150,-6196,4436,4422,4401,4387,4366,4430,4395,1196,1320,2500,3170,5,1,47522955,2082,-2.14,0.29,12,0.09,-2049.00,14898.00,5860,20240205,-25.26,4310,20250205,1.62,4725,-7.30,20250102,4310,1.62,20250205,5810,-24.61,20240221,4310,1.62,20250205,0.26,N,053210,2500,1195 억,,2858937,N,N,0,N,00,N +20250207,130511,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4385,-25,5,-0.57,179821430,40657,219.67,4360,4620,4360,5730,3090,4410,4422.89,12.28,-570,-4142,4436,4422,4401,4387,4366,4430,4395,1196,1320,2500,3170,5,1,47522955,2084,-2.14,0.29,12,0.09,-2049.00,14898.00,5860,20240205,-25.17,4310,20250205,1.74,4725,-7.20,20250102,4310,1.74,20250205,5810,-24.53,20240221,4310,1.74,20250205,0.26,N,053210,2500,1195 억,,2859517,N,N,0,N,00,N +20250207,120511,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4375,-35,5,-0.79,163105455,36833,199.01,4360,4620,4360,5730,3090,4410,4428.24,12.28,-540,-2982,4436,4422,4401,4387,4366,4430,4395,1196,1320,2500,3170,5,1,47522955,2079,-2.14,0.29,12,0.08,-2049.00,14898.00,5860,20240205,-25.34,4310,20250205,1.51,4725,-7.41,20250102,4310,1.51,20250205,5810,-24.70,20240221,4310,1.51,20250205,0.26,N,053210,2500,1195 억,,2859547,N,N,0,N,00,N +20250207,110510,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4385,-25,5,-0.57,149577345,33740,182.30,4360,4620,4360,5730,3090,4410,4433.23,12.28,-520,-1788,4436,4422,4401,4387,4366,4430,4395,1196,1320,2500,3170,5,1,47522955,2084,-2.14,0.29,12,0.07,-2049.00,14898.00,5860,20240205,-25.17,4310,20250205,1.74,4725,-7.20,20250102,4310,1.74,20250205,5810,-24.53,20240221,4310,1.74,20250205,0.26,N,053210,2500,1195 억,,2859567,N,N,0,N,00,N +20250207,100511,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4375,-35,5,-0.79,128479975,28920,156.26,4360,4620,4360,5730,3090,4410,4442.60,12.28,-520,-763,4436,4422,4401,4387,4366,4430,4395,1196,1320,2500,3170,5,1,47522955,2079,-2.14,0.29,12,0.06,-2049.00,14898.00,5860,20240205,-25.34,4310,20250205,1.51,4725,-7.41,20250102,4310,1.51,20250205,5810,-24.70,20240221,4310,1.51,20250205,0.26,N,053210,2500,1195 억,,2859567,N,N,0,N,00,N +20250207,090514,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4540,130,2,2.95,43384860,9588,51.80,4360,4620,4360,5730,3090,4410,4524.91,12.28,-933,-1062,4436,4422,4401,4387,4366,4430,4395,1196,1320,2500,3170,5,1,47522955,2158,-2.22,0.30,12,0.02,-2049.00,14898.00,5860,20240205,-22.53,4310,20250205,5.34,4725,-3.92,20250102,4310,5.34,20250205,5810,-21.86,20240221,4310,5.34,20250205,0.26,N,053210,2500,1195 억,,2859154,N,N,0,N,00,N 20250206,160500,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4410,35,2,0.80,81287535,18477,85.33,4385,4415,4380,5680,3065,4375,4399.39,12.28,-13,-780,4418,4396,4353,4331,4288,4407,4342,1196,1305,2500,3150,5,1,47522955,2096,-2.15,0.30,12,0.04,-2049.00,14898.00,5860,20240205,-24.74,4310,20250205,2.32,4725,-6.67,20250102,4310,2.32,20250205,5810,-24.10,20240221,4310,2.32,20250205,0.26,N,053210,2500,1195 억,,2860087,N,N,353,N,00,N 20250206,150501,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4395,20,2,0.46,73017600,16598,76.65,4385,4415,4380,5680,3065,4375,4399.18,12.28,-13,-821,4418,4396,4353,4331,4288,4407,4342,1196,1305,2500,3150,5,1,47522955,2089,-2.14,0.30,12,0.03,-2049.00,14898.00,5860,20240205,-25.00,4310,20250205,1.97,4725,-6.98,20250102,4310,1.97,20250205,5810,-24.35,20240221,4310,1.97,20250205,0.26,N,053210,2500,1195 억,,2860087,N,N,353,N,00,N 20250206,140504,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4395,20,2,0.46,68426245,15552,71.82,4385,4415,4380,5680,3065,4375,4399.84,12.28,-13,-113,4418,4396,4353,4331,4288,4407,4342,1196,1305,2500,3150,5,1,47522955,2089,-2.14,0.30,12,0.03,-2049.00,14898.00,5860,20240205,-25.00,4310,20250205,1.97,4725,-6.98,20250102,4310,1.97,20250205,5810,-24.35,20240221,4310,1.97,20250205,0.26,N,053210,2500,1195 억,,2860087,N,N,353,N,00,N diff --git a/053260/price/prices-20250201.csv b/053260/price/prices-20250201.csv index 1363617d067d..98c765a3710d 100644 --- a/053260/price/prices-20250201.csv +++ b/053260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3985,5,2,0.13,14312835,3593,70.51,3980,4000,3965,5170,2790,3980,3983.53,0.03,0,-26,4030,4005,3955,3930,3880,4017,3942,99,1190,500,2620,5,1,18720000,746,16.40,0.55,12,0.02,243.00,7220.00,6350,20240130,-37.24,3720,20250204,7.12,4065,-1.97,20250121,3720,7.12,20250204,6190,-35.62,20240418,3720,7.12,20250204,0.49,N,053260,500,98 억,,5627,N,N,0,N,00,N +20250207,150514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3990,10,2,0.25,14013925,3518,69.03,3980,4000,3965,5170,2790,3980,3983.49,0.03,0,-26,4030,4005,3955,3930,3880,4017,3942,99,1190,500,2620,5,1,18720000,747,16.42,0.55,12,0.02,243.00,7220.00,6350,20240130,-37.17,3720,20250204,7.26,4065,-1.85,20250121,3720,7.26,20250204,6190,-35.54,20240418,3720,7.26,20250204,0.49,N,053260,500,98 억,,5627,N,N,0,N,00,N +20250207,140512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3990,10,2,0.25,10234010,2568,50.39,3980,4000,3965,5170,2790,3980,3985.21,0.03,0,-26,4030,4005,3955,3930,3880,4017,3942,99,1190,500,2620,5,1,18720000,747,16.42,0.55,12,0.01,243.00,7220.00,6350,20240130,-37.17,3720,20250204,7.26,4065,-1.85,20250121,3720,7.26,20250204,6190,-35.54,20240418,3720,7.26,20250204,0.49,N,053260,500,98 억,,5627,N,N,0,N,00,N +20250207,130512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3985,5,2,0.13,7559335,1897,37.23,3980,4000,3965,5170,2790,3980,3984.89,0.03,0,-26,4030,4005,3955,3930,3880,4017,3942,99,1190,500,2620,5,1,18720000,746,16.40,0.55,12,0.01,243.00,7220.00,6350,20240130,-37.24,3720,20250204,7.12,4065,-1.97,20250121,3720,7.12,20250204,6190,-35.62,20240418,3720,7.12,20250204,0.49,N,053260,500,98 억,,5627,N,N,0,N,00,N +20250207,120512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3965,-15,5,-0.38,7463895,1873,36.75,3980,4000,3965,5170,2790,3980,3984.99,0.03,0,-26,4030,4005,3955,3930,3880,4017,3942,99,1190,500,2620,5,1,18720000,742,16.32,0.55,12,0.01,243.00,7220.00,6350,20240130,-37.56,3720,20250204,6.59,4065,-2.46,20250121,3720,6.59,20250204,6190,-35.95,20240418,3720,6.59,20250204,0.49,N,053260,500,98 억,,5627,N,N,0,N,00,N +20250207,110510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3970,-10,5,-0.25,7047485,1768,34.69,3980,4000,3970,5170,2790,3980,3986.13,0.03,0,-26,4030,4005,3955,3930,3880,4017,3942,99,1190,500,2620,5,1,18720000,743,16.34,0.55,12,0.01,243.00,7220.00,6350,20240130,-37.48,3720,20250204,6.72,4065,-2.34,20250121,3720,6.72,20250204,6190,-35.86,20240418,3720,6.72,20250204,0.49,N,053260,500,98 억,,5627,N,N,0,N,00,N +20250207,100511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3995,15,2,0.38,6110545,1532,30.06,3980,4000,3980,5170,2790,3980,3988.61,0.03,0,-26,4030,4005,3955,3930,3880,4017,3942,99,1190,500,2620,5,1,18720000,748,16.44,0.55,12,0.01,243.00,7220.00,6350,20240130,-37.09,3720,20250204,7.39,4065,-1.72,20250121,3720,7.39,20250204,6190,-35.46,20240418,3720,7.39,20250204,0.49,N,053260,500,98 억,,5627,N,N,0,N,00,N +20250207,090514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3980,0,3,0.00,19900,5,0.10,3980,3980,3980,5170,2790,3980,3980.00,0.03,0,0,4030,4005,3955,3930,3880,4017,3942,99,1190,500,2620,5,1,18720000,745,16.38,0.55,12,0.00,243.00,7220.00,6350,20240130,-37.32,3720,20250204,6.99,4065,-2.09,20250121,3720,6.99,20250204,6190,-35.70,20240418,3720,6.99,20250204,0.49,N,053260,500,98 억,,5627,N,N,0,N,00,N 20250206,160500,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3980,65,2,1.66,20013395,5076,99.76,3915,3980,3905,5080,2745,3915,3935.92,0.03,0,-92,4038,3976,3938,3876,3838,3957,3857,99,1165,500,2580,5,1,18720000,745,16.38,0.55,12,0.03,243.00,7220.00,6350,20240130,-37.32,3720,20250204,6.99,4065,-2.09,20250121,3720,6.99,20250204,6190,-35.70,20240418,3720,6.99,20250204,0.50,N,053260,500,98 억,,5719,N,N,0,N,00,N 20250206,150501,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3980,65,2,1.66,16015405,4071,80.01,3915,3980,3905,5080,2745,3915,3934.02,0.03,0,-103,4038,3976,3938,3876,3838,3957,3857,99,1165,500,2580,5,1,18720000,745,16.38,0.55,12,0.02,243.00,7220.00,6350,20240130,-37.32,3720,20250204,6.99,4065,-2.09,20250121,3720,6.99,20250204,6190,-35.70,20240418,3720,6.99,20250204,0.50,N,053260,500,98 억,,5719,N,N,0,N,00,N 20250206,140504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3925,10,2,0.26,13486990,3434,67.49,3915,3970,3905,5080,2745,3915,3927.49,0.03,0,-102,4038,3976,3938,3876,3838,3957,3857,99,1165,500,2580,5,1,18720000,735,16.15,0.54,12,0.02,243.00,7220.00,6350,20240130,-38.19,3720,20250204,5.51,4065,-3.44,20250121,3720,5.51,20250204,6190,-36.59,20240418,3720,5.51,20250204,0.50,N,053260,500,98 억,,5719,N,N,0,N,00,N diff --git a/053270/price/prices-20250201.csv b/053270/price/prices-20250201.csv index 2218541b559a..3e617f52d645 100644 --- a/053270/price/prices-20250201.csv +++ b/053270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160512,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2345,-40,5,-1.68,812173065,346555,7.99,2380,2400,2310,3100,1670,2385,2343.56,0.78,0,23383,2881,2632,2431,2182,1981,2757,2307,137,715,500,1660,5,1,27410405,643,3.45,0.59,12,1.26,680.00,3972.00,3170,20240308,-26.03,1785,20241209,31.37,2680,-12.50,20250206,1971,18.98,20250102,3170,-26.03,20240308,1785,31.37,20241209,1.41,N,053270,500,137 억,,214942,N,N,0,N,00,N +20250207,150514,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2360,-25,5,-1.05,751163270,320596,7.39,2380,2400,2310,3100,1670,2385,2343.02,0.78,0,31575,2881,2632,2431,2182,1981,2757,2307,137,715,500,1660,5,1,27410405,647,3.47,0.59,12,1.17,680.00,3972.00,3170,20240308,-25.55,1785,20241209,32.21,2680,-11.94,20250206,1971,19.74,20250102,3170,-25.55,20240308,1785,32.21,20241209,1.41,N,053270,500,137 억,,214942,N,N,0,N,00,N +20250207,140512,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2315,-70,5,-2.94,593022555,253383,5.84,2380,2400,2310,3100,1670,2385,2340.42,0.78,0,44788,2881,2632,2431,2182,1981,2757,2307,137,715,500,1660,5,1,27410405,635,3.40,0.58,12,0.92,680.00,3972.00,3170,20240308,-26.97,1785,20241209,29.69,2680,-13.62,20250206,1971,17.45,20250102,3170,-26.97,20240308,1785,29.69,20241209,1.41,N,053270,500,137 억,,214942,N,N,0,N,00,N +20250207,130512,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2320,-65,5,-2.73,516133350,220187,5.07,2380,2400,2315,3100,1670,2385,2344.07,0.78,0,39665,2881,2632,2431,2182,1981,2757,2307,137,715,500,1660,5,1,27410405,636,3.41,0.58,12,0.80,680.00,3972.00,3170,20240308,-26.81,1785,20241209,29.97,2680,-13.43,20250206,1971,17.71,20250102,3170,-26.81,20240308,1785,29.97,20241209,1.41,N,053270,500,137 억,,214942,N,N,0,N,00,N +20250207,120512,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2330,-55,5,-2.31,491324710,209509,4.83,2380,2400,2315,3100,1670,2385,2345.12,0.78,0,35021,2881,2632,2431,2182,1981,2757,2307,137,715,500,1660,5,1,27410405,639,3.43,0.59,12,0.76,680.00,3972.00,3170,20240308,-26.50,1785,20241209,30.53,2680,-13.06,20250206,1971,18.21,20250102,3170,-26.50,20240308,1785,30.53,20241209,1.41,N,053270,500,137 억,,214942,N,N,0,N,00,N +20250207,110511,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2330,-55,5,-2.31,391786540,166603,3.84,2380,2400,2320,3100,1670,2385,2351.62,0.78,0,34223,2881,2632,2431,2182,1981,2757,2307,137,715,500,1660,5,1,27410405,639,3.43,0.59,12,0.61,680.00,3972.00,3170,20240308,-26.50,1785,20241209,30.53,2680,-13.06,20250206,1971,18.21,20250102,3170,-26.50,20240308,1785,30.53,20241209,1.41,N,053270,500,137 억,,214942,N,N,0,N,00,N +20250207,100511,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2345,-40,5,-1.68,296675225,125806,2.90,2380,2400,2330,3100,1670,2385,2358.20,0.78,0,27783,2881,2632,2431,2182,1981,2757,2307,137,715,500,1660,5,1,27410405,643,3.45,0.59,12,0.46,680.00,3972.00,3170,20240308,-26.03,1785,20241209,31.37,2680,-12.50,20250206,1971,18.98,20250102,3170,-26.03,20240308,1785,31.37,20241209,1.41,N,053270,500,137 억,,214942,N,N,0,N,00,N +20250207,090515,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2360,-25,5,-1.05,103104020,43444,1.00,2380,2400,2345,3100,1670,2385,2373.26,0.78,0,5932,2881,2632,2431,2182,1981,2757,2307,137,715,500,1660,5,1,27410405,647,3.47,0.59,12,0.16,680.00,3972.00,3170,20240308,-25.55,1785,20241209,32.21,2680,-11.94,20250206,1971,19.74,20250102,3170,-25.55,20240308,1785,32.21,20241209,1.41,N,053270,500,137 억,,214942,N,N,0,N,00,N 20250206,160501,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2385,150,2,6.71,10767114425,4303442,5708.47,2245,2680,2230,2905,1565,2235,2502.06,0.79,0,16879,2295,2265,2245,2215,2195,2280,2230,137,670,500,1560,5,1,27410405,654,3.51,0.60,12,15.70,680.00,3972.00,3170,20240308,-24.76,1785,20241209,33.61,2680,-11.01,20250206,1971,21.00,20250102,3170,-24.76,20240308,1785,33.61,20241209,1.47,N,053270,500,137 억,,215258,N,N,0,N,00,N 20250206,150502,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2400,165,2,7.38,10504069045,4193020,5561.99,2245,2680,2230,2905,1565,2235,2505.14,0.79,0,-3298,2295,2265,2245,2215,2195,2280,2230,137,670,500,1560,5,1,27410405,658,3.53,0.60,12,15.30,680.00,3972.00,3170,20240308,-24.29,1785,20241209,34.45,2680,-10.45,20250206,1971,21.77,20250102,3170,-24.29,20240308,1785,34.45,20241209,1.47,N,053270,500,137 억,,215258,N,N,0,N,00,N 20250206,140504,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2450,215,2,9.62,8814233980,3489841,4629.23,2245,2680,2230,2905,1565,2235,2525.69,0.79,0,-83481,2295,2265,2245,2215,2195,2280,2230,137,670,500,1560,5,1,27410405,672,3.60,0.62,12,12.73,680.00,3972.00,3170,20240308,-22.71,1785,20241209,37.25,2680,-8.58,20250206,1971,24.30,20250102,3170,-22.71,20240308,1785,37.25,20241209,1.47,N,053270,500,137 억,,215258,N,N,0,N,00,N diff --git a/053280/price/prices-20250201.csv b/053280/price/prices-20250201.csv index 4cf83ba9bc5a..e6b44d28dbca 100644 --- a/053280/price/prices-20250201.csv +++ b/053280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160512,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4400,-70,5,-1.57,283802555,64586,101.05,4470,4475,4360,5810,3130,4470,4394.18,3.01,0,-42840,4546,4507,4461,4422,4376,4527,4442,125,1340,500,2860,5,1,25000000,1100,-30.34,0.50,12,0.26,-145.00,8805.00,10380,20241015,-57.61,4065,20240723,8.24,4820,-8.71,20250107,4200,4.76,20250203,10380,-57.61,20241015,4065,8.24,20240723,2.38,N,053280,500,125 억,,752455,N,N,141,N,00,N +20250207,150515,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4380,-90,5,-2.01,262743530,59793,93.55,4470,4475,4360,5810,3130,4470,4394.22,3.01,0,-39692,4546,4507,4461,4422,4376,4527,4442,125,1340,500,2860,5,1,25000000,1095,-30.21,0.50,12,0.24,-145.00,8805.00,10380,20241015,-57.80,4065,20240723,7.75,4820,-9.13,20250107,4200,4.29,20250203,10380,-57.80,20241015,4065,7.75,20240723,2.38,N,053280,500,125 억,,752455,N,N,141,N,00,N +20250207,140512,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4375,-95,5,-2.13,232913910,52983,82.90,4470,4475,4360,5810,3130,4470,4396.01,3.01,0,-35732,4546,4507,4461,4422,4376,4527,4442,125,1340,500,2860,5,1,25000000,1094,-30.17,0.50,12,0.21,-145.00,8805.00,10380,20241015,-57.85,4065,20240723,7.63,4820,-9.23,20250107,4200,4.17,20250203,10380,-57.85,20241015,4065,7.63,20240723,2.38,N,053280,500,125 억,,752455,N,N,141,N,00,N +20250207,130512,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4365,-105,5,-2.35,209716005,47672,74.59,4470,4475,4360,5810,3130,4470,4399.14,3.01,0,-32585,4546,4507,4461,4422,4376,4527,4442,125,1340,500,2860,5,1,25000000,1091,-30.10,0.50,12,0.19,-145.00,8805.00,10380,20241015,-57.95,4065,20240723,7.38,4820,-9.44,20250107,4200,3.93,20250203,10380,-57.95,20241015,4065,7.38,20240723,2.38,N,053280,500,125 억,,752455,N,N,141,N,00,N +20250207,120512,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4375,-95,5,-2.13,168309975,38197,59.76,4470,4475,4370,5810,3130,4470,4406.37,3.01,0,-24555,4546,4507,4461,4422,4376,4527,4442,125,1340,500,2860,5,1,25000000,1094,-30.17,0.50,12,0.15,-145.00,8805.00,10380,20241015,-57.85,4065,20240723,7.63,4820,-9.23,20250107,4200,4.17,20250203,10380,-57.85,20241015,4065,7.63,20240723,2.38,N,053280,500,125 억,,752455,N,N,141,N,00,N +20250207,110511,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4385,-85,5,-1.90,135580205,30725,48.07,4470,4475,4375,5810,3130,4470,4412.70,3.01,0,-19572,4546,4507,4461,4422,4376,4527,4442,125,1340,500,2860,5,1,25000000,1096,-30.24,0.50,12,0.12,-145.00,8805.00,10380,20241015,-57.76,4065,20240723,7.87,4820,-9.02,20250107,4200,4.40,20250203,10380,-57.76,20241015,4065,7.87,20240723,2.38,N,053280,500,125 억,,752455,N,N,141,N,00,N +20250207,100512,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4445,-25,5,-0.56,51074390,11519,18.02,4470,4475,4415,5810,3130,4470,4433.93,3.01,0,-10029,4546,4507,4461,4422,4376,4527,4442,125,1340,500,2860,5,1,25000000,1111,-30.66,0.50,12,0.05,-145.00,8805.00,10380,20241015,-57.18,4065,20240723,9.35,4820,-7.78,20250107,4200,5.83,20250203,10380,-57.18,20241015,4065,9.35,20240723,2.38,N,053280,500,125 억,,752455,N,N,141,N,00,N +20250207,090515,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4470,0,3,0.00,8122480,1824,2.85,4470,4475,4445,5810,3130,4470,4453.11,3.01,0,-1799,4546,4507,4461,4422,4376,4527,4442,125,1340,500,2860,5,1,25000000,1118,-30.83,0.51,12,0.01,-145.00,8805.00,10380,20241015,-56.94,4065,20240723,9.96,4820,-7.26,20250107,4200,6.43,20250203,10380,-56.94,20241015,4065,9.96,20240723,2.38,N,053280,500,125 억,,752455,N,N,141,N,00,N 20250206,160501,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4470,40,2,0.90,275331725,61765,65.18,4430,4500,4415,5750,3105,4430,4457.69,3.08,0,-17348,4510,4470,4415,4375,4320,4490,4395,125,1320,500,2830,5,1,25000000,1118,-30.83,0.51,12,0.25,-145.00,8805.00,10380,20241015,-56.94,4065,20240723,9.96,4820,-7.26,20250107,4200,6.43,20250203,10380,-56.94,20241015,4065,9.96,20240723,2.38,N,053280,500,125 억,,769124,N,N,141,N,00,N 20250206,150502,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4460,30,2,0.68,253497585,56878,60.02,4430,4500,4415,5750,3105,4430,4456.87,3.08,0,-16085,4510,4470,4415,4375,4320,4490,4395,125,1320,500,2830,5,1,25000000,1115,-30.76,0.51,12,0.23,-145.00,8805.00,10380,20241015,-57.03,4065,20240723,9.72,4820,-7.47,20250107,4200,6.19,20250203,10380,-57.03,20241015,4065,9.72,20240723,2.38,N,053280,500,125 억,,769124,N,N,47,N,00,N 20250206,140505,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4455,25,2,0.56,217523205,48803,51.50,4430,4500,4415,5750,3105,4430,4457.17,3.08,0,-12633,4510,4470,4415,4375,4320,4490,4395,125,1320,500,2830,5,1,25000000,1114,-30.72,0.51,12,0.20,-145.00,8805.00,10380,20241015,-57.08,4065,20240723,9.59,4820,-7.57,20250107,4200,6.07,20250203,10380,-57.08,20241015,4065,9.59,20240723,2.38,N,053280,500,125 억,,769124,N,N,47,N,00,N diff --git a/053290/price/prices-20250201.csv b/053290/price/prices-20250201.csv index b5b3664467ce..dbc61b93fdbe 100644 --- a/053290/price/prices-20250201.csv +++ b/053290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3900,-55,5,-1.39,306030190,78690,99.82,3930,3970,3840,5140,2770,3955,3889.02,1.51,0,-31412,4128,4041,3998,3911,3868,4020,3890,83,1185,500,2450,5,1,16526307,645,60.00,0.75,12,0.48,65.00,5171.00,6350,20240130,-38.58,2745,20240805,42.08,4410,-11.56,20250120,3600,8.33,20250102,6000,-35.00,20240229,2745,42.08,20240805,4.72,N,053290,500,82 억,,249829,N,N,0,N,00,N +20250207,150515,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3870,-85,5,-2.15,285693415,73470,93.20,3930,3970,3840,5140,2770,3955,3888.57,1.51,0,-28144,4128,4041,3998,3911,3868,4020,3890,83,1185,500,2450,5,1,16526307,640,59.54,0.75,12,0.44,65.00,5171.00,6350,20240130,-39.06,2745,20240805,40.98,4410,-12.24,20250120,3600,7.50,20250102,6000,-35.50,20240229,2745,40.98,20240805,4.72,N,053290,500,82 억,,249829,N,N,0,N,00,N +20250207,140512,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3900,-55,5,-1.39,255389725,65648,83.28,3930,3970,3840,5140,2770,3955,3890.29,1.51,0,-24509,4128,4041,3998,3911,3868,4020,3890,83,1185,500,2450,5,1,16526307,645,60.00,0.75,12,0.40,65.00,5171.00,6350,20240130,-38.58,2745,20240805,42.08,4410,-11.56,20250120,3600,8.33,20250102,6000,-35.00,20240229,2745,42.08,20240805,4.72,N,053290,500,82 억,,249829,N,N,0,N,00,N +20250207,130513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3880,-75,5,-1.90,172690335,44367,56.28,3930,3970,3840,5140,2770,3955,3892.31,1.51,0,-15535,4128,4041,3998,3911,3868,4020,3890,83,1185,500,2450,5,1,16526307,641,59.69,0.75,12,0.27,65.00,5171.00,6350,20240130,-38.90,2745,20240805,41.35,4410,-12.02,20250120,3600,7.78,20250102,6000,-35.33,20240229,2745,41.35,20240805,4.72,N,053290,500,82 억,,249829,N,N,0,N,00,N +20250207,120513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3890,-65,5,-1.64,139892935,35866,45.50,3930,3970,3840,5140,2770,3955,3900.43,1.51,0,-11418,4128,4041,3998,3911,3868,4020,3890,83,1185,500,2450,5,1,16526307,643,59.85,0.75,12,0.22,65.00,5171.00,6350,20240130,-38.74,2745,20240805,41.71,4410,-11.79,20250120,3600,8.06,20250102,6000,-35.17,20240229,2745,41.71,20240805,4.72,N,053290,500,82 억,,249829,N,N,0,N,00,N +20250207,110511,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3865,-90,5,-2.28,113048515,28904,36.67,3930,3970,3865,5140,2770,3955,3911.17,1.51,0,-8445,4128,4041,3998,3911,3868,4020,3890,83,1185,500,2450,5,1,16526307,639,59.46,0.75,12,0.17,65.00,5171.00,6350,20240130,-39.13,2745,20240805,40.80,4410,-12.36,20250120,3600,7.36,20250102,6000,-35.58,20240229,2745,40.80,20240805,4.72,N,053290,500,82 억,,249829,N,N,0,N,00,N +20250207,100512,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3870,-85,5,-2.15,82036220,20897,26.51,3930,3970,3870,5140,2770,3955,3925.74,1.51,0,-2965,4128,4041,3998,3911,3868,4020,3890,83,1185,500,2450,5,1,16526307,640,59.54,0.75,12,0.13,65.00,5171.00,6350,20240130,-39.06,2745,20240805,40.98,4410,-12.24,20250120,3600,7.50,20250102,6000,-35.50,20240229,2745,40.98,20240805,4.72,N,053290,500,82 억,,249829,N,N,0,N,00,N +20250207,090515,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3955,0,3,0.00,24285055,6171,7.83,3930,3955,3930,5140,2770,3955,3935.35,1.51,0,611,4128,4041,3998,3911,3868,4020,3890,83,1185,500,2450,5,1,16526307,654,60.85,0.76,12,0.04,65.00,5171.00,6350,20240130,-37.72,2745,20240805,44.08,4410,-10.32,20250120,3600,9.86,20250102,6000,-34.08,20240229,2745,44.08,20240805,4.72,N,053290,500,82 억,,249829,N,N,0,N,00,N 20250206,160501,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3955,-120,5,-2.94,310002615,77512,80.26,4075,4085,3955,5290,2855,4075,3999.83,1.68,0,-28091,4151,4112,4036,3997,3921,4132,4017,83,1215,500,2520,5,1,16526307,654,60.85,0.76,12,0.47,65.00,5171.00,6350,20240130,-37.72,2745,20240805,44.08,4410,-10.32,20250120,3600,9.86,20250102,6300,-37.22,20240206,2745,44.08,20240805,4.68,N,053290,500,82 억,,276831,N,N,0,N,00,N 20250206,150502,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3975,-100,5,-2.45,273531680,68300,70.72,4075,4085,3960,5290,2855,4075,4004.86,1.68,0,-24075,4151,4112,4036,3997,3921,4132,4017,83,1215,500,2520,5,1,16526307,657,61.15,0.77,12,0.41,65.00,5171.00,6350,20240130,-37.40,2745,20240805,44.81,4410,-9.86,20250120,3600,10.42,20250102,6300,-36.90,20240206,2745,44.81,20240805,4.68,N,053290,500,82 억,,276831,N,N,0,N,00,N 20250206,140505,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3985,-90,5,-2.21,232508790,57989,60.04,4075,4085,3960,5290,2855,4075,4009.53,1.68,0,-17252,4151,4112,4036,3997,3921,4132,4017,83,1215,500,2520,5,1,16526307,659,61.31,0.77,12,0.35,65.00,5171.00,6350,20240130,-37.24,2745,20240805,45.17,4410,-9.64,20250120,3600,10.69,20250102,6300,-36.75,20240206,2745,45.17,20240805,4.68,N,053290,500,82 억,,276831,N,N,0,N,00,N diff --git a/053300/price/prices-20250201.csv b/053300/price/prices-20250201.csv index eccc1e5c1222..c204bf232473 100644 --- a/053300/price/prices-20250201.csv +++ b/053300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4755,-20,5,-0.42,2465889080,512239,119.60,4895,4910,4755,6200,3345,4775,4814.09,1.11,0,-58717,4891,4832,4781,4722,4671,4862,4752,212,1425,500,3430,5,1,42441361,2018,21.42,1.10,12,1.21,222.00,4336.00,5850,20240131,-18.72,3510,20240806,35.47,5510,-13.70,20250107,4170,14.03,20250102,5510,-13.70,20250107,3510,35.47,20240806,2.37,N,053300,500,212 억,,471228,N,N,0,N,00,N +20250207,150515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4795,20,2,0.42,2332995980,484358,113.09,4895,4910,4760,6200,3345,4775,4816.68,1.11,0,-61854,4891,4832,4781,4722,4671,4862,4752,212,1425,500,3430,5,1,42441361,2035,21.60,1.11,12,1.14,222.00,4336.00,5850,20240131,-18.03,3510,20240806,36.61,5510,-12.98,20250107,4170,14.99,20250102,5510,-12.98,20250107,3510,36.61,20240806,2.37,N,053300,500,212 억,,471228,N,N,0,N,00,N +20250207,140513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4770,-5,5,-0.10,2178164465,452050,105.55,4895,4910,4760,6200,3345,4775,4818.42,1.11,0,-65612,4891,4832,4781,4722,4671,4862,4752,212,1425,500,3430,5,1,42441361,2024,21.49,1.10,12,1.07,222.00,4336.00,5850,20240131,-18.46,3510,20240806,35.90,5510,-13.43,20250107,4170,14.39,20250102,5510,-13.43,20250107,3510,35.90,20240806,2.37,N,053300,500,212 억,,471228,N,N,0,N,00,N +20250207,130513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4790,15,2,0.31,1849083380,383163,89.46,4895,4910,4780,6200,3345,4775,4825.84,1.11,0,-62643,4891,4832,4781,4722,4671,4862,4752,212,1425,500,3430,5,1,42441361,2033,21.58,1.10,12,0.90,222.00,4336.00,5850,20240131,-18.12,3510,20240806,36.47,5510,-13.07,20250107,4170,14.87,20250102,5510,-13.07,20250107,3510,36.47,20240806,2.37,N,053300,500,212 억,,471228,N,N,0,N,00,N +20250207,120513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4810,35,2,0.73,1709578705,354122,82.68,4895,4910,4780,6200,3345,4775,4827.65,1.11,0,-68201,4891,4832,4781,4722,4671,4862,4752,212,1425,500,3430,5,1,42441361,2041,21.67,1.11,12,0.83,222.00,4336.00,5850,20240131,-17.78,3510,20240806,37.04,5510,-12.70,20250107,4170,15.35,20250102,5510,-12.70,20250107,3510,37.04,20240806,2.37,N,053300,500,212 억,,471228,N,N,0,N,00,N +20250207,110511,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4815,40,2,0.84,1593951950,330075,77.07,4895,4910,4780,6200,3345,4775,4829.06,1.11,0,-64946,4891,4832,4781,4722,4671,4862,4752,212,1425,500,3430,5,1,42441361,2044,21.69,1.11,12,0.78,222.00,4336.00,5850,20240131,-17.69,3510,20240806,37.18,5510,-12.61,20250107,4170,15.47,20250102,5510,-12.61,20250107,3510,37.18,20240806,2.37,N,053300,500,212 억,,471228,N,N,0,N,00,N +20250207,100512,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4805,30,2,0.63,1375586570,284636,66.46,4895,4910,4780,6200,3345,4775,4832.79,1.11,0,-69219,4891,4832,4781,4722,4671,4862,4752,212,1425,500,3430,5,1,42441361,2039,21.64,1.11,12,0.67,222.00,4336.00,5850,20240131,-17.86,3510,20240806,36.89,5510,-12.79,20250107,4170,15.23,20250102,5510,-12.79,20250107,3510,36.89,20240806,2.37,N,053300,500,212 억,,471228,N,N,0,N,00,N +20250207,090515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4845,70,2,1.47,685472135,141115,32.95,4895,4910,4810,6200,3345,4775,4857.54,1.11,0,-46440,4891,4832,4781,4722,4671,4862,4752,212,1425,500,3430,5,1,42441361,2056,21.82,1.12,12,0.33,222.00,4336.00,5850,20240131,-17.18,3510,20240806,38.03,5510,-12.07,20250107,4170,16.19,20250102,5510,-12.07,20250107,3510,38.03,20240806,2.37,N,053300,500,212 억,,471228,N,N,0,N,00,N 20250206,160501,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4775,30,2,0.63,1435416165,300457,84.04,4770,4840,4730,6160,3325,4745,4777.45,1.14,0,-13754,4795,4770,4735,4710,4675,4775,4715,212,1415,500,3410,5,1,42441361,2027,21.51,1.10,12,0.71,222.00,4336.00,5850,20240131,-18.38,3510,20240806,36.04,5510,-13.34,20250107,4170,14.51,20250102,5510,-13.34,20250107,3510,36.04,20240806,2.33,N,053300,500,212 억,,485321,N,N,0,N,00,N 20250206,150502,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4765,20,2,0.42,1361216270,284922,79.69,4770,4840,4730,6160,3325,4745,4777.51,1.14,0,-12066,4795,4770,4735,4710,4675,4775,4715,212,1415,500,3410,5,1,42441361,2022,21.46,1.10,12,0.67,222.00,4336.00,5850,20240131,-18.55,3510,20240806,35.75,5510,-13.52,20250107,4170,14.27,20250102,5510,-13.52,20250107,3510,35.75,20240806,2.33,N,053300,500,212 억,,485321,N,N,0,N,00,N 20250206,140505,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4765,20,2,0.42,1250240925,261655,73.19,4770,4840,4730,6160,3325,4745,4778.21,1.14,0,-17540,4795,4770,4735,4710,4675,4775,4715,212,1415,500,3410,5,1,42441361,2022,21.46,1.10,12,0.62,222.00,4336.00,5850,20240131,-18.55,3510,20240806,35.75,5510,-13.52,20250107,4170,14.27,20250102,5510,-13.52,20250107,3510,35.75,20240806,2.33,N,053300,500,212 억,,485321,N,N,0,N,00,N diff --git a/053350/price/prices-20250201.csv b/053350/price/prices-20250201.csv index 11a0181f4ab1..59832a287dfe 100644 --- a/053350/price/prices-20250201.csv +++ b/053350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,-150,5,-3.41,145986305,33634,69.39,4360,4420,4250,5720,3080,4400,4340.98,0.22,0,-4792,4550,4475,4390,4315,4230,4512,4352,99,1320,500,2900,5,1,19790916,841,-283.33,0.70,12,0.17,-15.00,6093.00,4500,20250123,-5.56,3000,20240416,41.67,4500,-5.56,20250123,3225,31.78,20250102,4500,-5.56,20250123,3000,41.67,20240416,0.22,N,053350,500,98 억,,43630,N,N,0,N,00,N +20250207,150515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4265,-135,5,-3.07,139127435,32023,66.07,4360,4420,4265,5720,3080,4400,4344.61,0.22,0,-4340,4550,4475,4390,4315,4230,4512,4352,99,1320,500,2900,5,1,19790916,844,-284.33,0.70,12,0.16,-15.00,6093.00,4500,20250123,-5.22,3000,20240416,42.17,4500,-5.22,20250123,3225,32.25,20250102,4500,-5.22,20250123,3000,42.17,20240416,0.22,N,053350,500,98 억,,43630,N,N,0,N,00,N +20250207,140513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4290,-110,5,-2.50,125152110,28755,59.33,4360,4420,4290,5720,3080,4400,4352.36,0.22,0,-5076,4550,4475,4390,4315,4230,4512,4352,99,1320,500,2900,5,1,19790916,849,-286.00,0.70,12,0.15,-15.00,6093.00,4500,20250123,-4.67,3000,20240416,43.00,4500,-4.67,20250123,3225,33.02,20250102,4500,-4.67,20250123,3000,43.00,20240416,0.22,N,053350,500,98 억,,43630,N,N,0,N,00,N +20250207,130513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4300,-100,5,-2.27,106065090,24313,50.16,4360,4420,4295,5720,3080,4400,4362.48,0.22,0,-4814,4550,4475,4390,4315,4230,4512,4352,99,1320,500,2900,5,1,19790916,851,-286.67,0.71,12,0.12,-15.00,6093.00,4500,20250123,-4.44,3000,20240416,43.33,4500,-4.44,20250123,3225,33.33,20250102,4500,-4.44,20250123,3000,43.33,20240416,0.22,N,053350,500,98 억,,43630,N,N,0,N,00,N +20250207,120513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4295,-105,5,-2.39,101176370,23178,47.82,4360,4420,4295,5720,3080,4400,4365.19,0.22,0,-4562,4550,4475,4390,4315,4230,4512,4352,99,1320,500,2900,5,1,19790916,850,-286.33,0.70,12,0.12,-15.00,6093.00,4500,20250123,-4.56,3000,20240416,43.17,4500,-4.56,20250123,3225,33.18,20250102,4500,-4.56,20250123,3000,43.17,20240416,0.22,N,053350,500,98 억,,43630,N,N,0,N,00,N +20250207,110512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4345,-55,5,-1.25,80792715,18461,38.09,4360,4420,4340,5720,3080,4400,4376.40,0.22,0,-3938,4550,4475,4390,4315,4230,4512,4352,99,1320,500,2900,5,1,19790916,860,-289.67,0.71,12,0.09,-15.00,6093.00,4500,20250123,-3.44,3000,20240416,44.83,4500,-3.44,20250123,3225,34.73,20250102,4500,-3.44,20250123,3000,44.83,20240416,0.22,N,053350,500,98 억,,43630,N,N,0,N,00,N +20250207,100512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,0,3,0.00,28336835,6494,13.40,4360,4420,4345,5720,3080,4400,4363.54,0.22,0,-1690,4550,4475,4390,4315,4230,4512,4352,99,1320,500,2900,5,1,19790916,871,-293.33,0.72,12,0.03,-15.00,6093.00,4500,20250123,-2.22,3000,20240416,46.67,4500,-2.22,20250123,3225,36.43,20250102,4500,-2.22,20250123,3000,46.67,20240416,0.22,N,053350,500,98 억,,43630,N,N,0,N,00,N +20250207,090516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4345,-55,5,-1.25,15532070,3565,7.36,4360,4360,4345,5720,3080,4400,4356.82,0.22,0,164,4550,4475,4390,4315,4230,4512,4352,99,1320,500,2900,5,1,19790916,860,-289.67,0.71,12,0.02,-15.00,6093.00,4500,20250123,-3.44,3000,20240416,44.83,4500,-3.44,20250123,3225,34.73,20250102,4500,-3.44,20250123,3000,44.83,20240416,0.22,N,053350,500,98 억,,43630,N,N,0,N,00,N 20250206,160502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,50,2,1.15,213135610,48458,82.36,4340,4465,4305,5650,3045,4350,4398.36,0.22,0,472,4513,4431,4268,4186,4023,4472,4227,99,1300,500,2870,5,1,19790916,871,-293.33,0.72,12,0.24,-15.00,6093.00,4500,20250123,-2.22,3000,20240416,46.67,4500,-2.22,20250123,3225,36.43,20250102,4500,-2.22,20250123,3000,46.67,20240416,0.22,N,053350,500,98 억,,42990,N,N,0,N,00,N 20250206,150503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4350,0,3,0.00,187780055,42635,72.46,4340,4465,4305,5650,3045,4350,4404.36,0.22,0,1671,4513,4431,4268,4186,4023,4472,4227,99,1300,500,2870,5,1,19790916,861,-290.00,0.71,12,0.22,-15.00,6093.00,4500,20250123,-3.33,3000,20240416,45.00,4500,-3.33,20250123,3225,34.88,20250102,4500,-3.33,20250123,3000,45.00,20240416,0.22,N,053350,500,98 억,,42990,N,N,0,N,00,N 20250206,140505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4395,45,2,1.03,163466795,37059,62.99,4340,4465,4305,5650,3045,4350,4410.99,0.22,0,1466,4513,4431,4268,4186,4023,4472,4227,99,1300,500,2870,5,1,19790916,870,-293.00,0.72,12,0.19,-15.00,6093.00,4500,20250123,-2.33,3000,20240416,46.50,4500,-2.33,20250123,3225,36.28,20250102,4500,-2.33,20250123,3000,46.50,20240416,0.22,N,053350,500,98 억,,42990,N,N,0,N,00,N diff --git a/053450/price/prices-20250201.csv b/053450/price/prices-20250201.csv index b801bc863c4b..d9a2557c0458 100644 --- a/053450/price/prices-20250201.csv +++ b/053450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5950,-60,5,-1.00,928428110,152322,227.52,6100,6190,5950,7810,4210,6010,6095.18,6.09,0,13573,6123,6066,5963,5906,5803,6095,5935,74,1800,500,4200,10,1,14792803,880,7.74,0.70,12,1.03,769.00,8528.00,8670,20240213,-31.37,4500,20241209,32.22,6520,-8.74,20250108,5310,12.05,20250102,8670,-31.37,20240213,4500,32.22,20241209,2.61,N,053450,500,73 억,,901314,N,N,0,N,00,N +20250207,150516,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6060,50,2,0.83,851208490,139436,208.27,6100,6190,6030,7810,4210,6010,6104.65,6.09,0,14000,6123,6066,5963,5906,5803,6095,5935,74,1800,500,4200,10,1,14792803,896,7.88,0.71,12,0.94,769.00,8528.00,8670,20240213,-30.10,4500,20241209,34.67,6520,-7.06,20250108,5310,14.12,20250102,8670,-30.10,20240213,4500,34.67,20241209,2.61,N,053450,500,73 억,,901314,N,N,0,N,00,N +20250207,140513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6080,70,2,1.16,826230770,135311,202.11,6100,6190,6030,7810,4210,6010,6106.16,6.09,0,13453,6123,6066,5963,5906,5803,6095,5935,74,1800,500,4200,10,1,14792803,899,7.91,0.71,12,0.91,769.00,8528.00,8670,20240213,-29.87,4500,20241209,35.11,6520,-6.75,20250108,5310,14.50,20250102,8670,-29.87,20240213,4500,35.11,20241209,2.61,N,053450,500,73 억,,901314,N,N,0,N,00,N +20250207,130513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6120,110,2,1.83,727809300,119088,177.88,6100,6190,6030,7810,4210,6010,6111.53,6.09,0,12049,6123,6066,5963,5906,5803,6095,5935,74,1800,500,4200,10,1,14792803,905,7.96,0.72,12,0.81,769.00,8528.00,8670,20240213,-29.41,4500,20241209,36.00,6520,-6.13,20250108,5310,15.25,20250102,8670,-29.41,20240213,4500,36.00,20241209,2.61,N,053450,500,73 억,,901314,N,N,0,N,00,N +20250207,120513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6130,120,2,2.00,688959800,112742,168.40,6100,6190,6030,7810,4210,6010,6110.94,6.09,0,11243,6123,6066,5963,5906,5803,6095,5935,74,1800,500,4200,10,1,14792803,907,7.97,0.72,12,0.76,769.00,8528.00,8670,20240213,-29.30,4500,20241209,36.22,6520,-5.98,20250108,5310,15.44,20250102,8670,-29.30,20240213,4500,36.22,20241209,2.61,N,053450,500,73 억,,901314,N,N,0,N,00,N +20250207,110512,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6150,140,2,2.33,569798550,93258,139.30,6100,6190,6030,7810,4210,6010,6109.92,6.09,0,8769,6123,6066,5963,5906,5803,6095,5935,74,1800,500,4200,10,1,14792803,910,8.00,0.72,12,0.63,769.00,8528.00,8670,20240213,-29.07,4500,20241209,36.67,6520,-5.67,20250108,5310,15.82,20250102,8670,-29.07,20240213,4500,36.67,20241209,2.61,N,053450,500,73 억,,901314,N,N,0,N,00,N +20250207,100513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6070,60,2,1.00,391838610,64222,95.93,6100,6160,6030,7810,4210,6010,6101.31,6.09,0,7452,6123,6066,5963,5906,5803,6095,5935,74,1800,500,4200,10,1,14792803,898,7.89,0.71,12,0.43,769.00,8528.00,8670,20240213,-29.99,4500,20241209,34.89,6520,-6.90,20250108,5310,14.31,20250102,8670,-29.99,20240213,4500,34.89,20241209,2.61,N,053450,500,73 억,,901314,N,N,0,N,00,N +20250207,090516,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6030,20,2,0.33,49872800,8225,12.29,6100,6100,6030,7810,4210,6010,6063.56,6.09,0,-2348,6123,6066,5963,5906,5803,6095,5935,74,1800,500,4200,10,1,14792803,892,7.84,0.71,12,0.06,769.00,8528.00,8670,20240213,-30.45,4500,20241209,34.00,6520,-7.52,20250108,5310,13.56,20250102,8670,-30.45,20240213,4500,34.00,20241209,2.61,N,053450,500,73 억,,901314,N,N,0,N,00,N 20250206,160502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6010,70,2,1.18,379160920,63599,119.84,5940,6020,5860,7720,4160,5940,5961.57,6.20,0,-15857,6046,5992,5916,5862,5786,6020,5890,74,1780,500,4150,10,1,14792803,889,7.82,0.70,12,0.43,769.00,8528.00,8670,20240213,-30.68,4500,20241209,33.56,6520,-7.82,20250108,5310,13.18,20250102,8670,-30.68,20240213,4500,33.56,20241209,2.61,N,053450,500,73 억,,916924,N,N,0,N,00,N 20250206,150503,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5990,50,2,0.84,343985410,57742,108.81,5940,6020,5860,7720,4160,5940,5957.28,6.20,0,-15666,6046,5992,5916,5862,5786,6020,5890,74,1780,500,4150,10,1,14792803,886,7.79,0.70,12,0.39,769.00,8528.00,8670,20240213,-30.91,4500,20241209,33.11,6520,-8.13,20250108,5310,12.81,20250102,8670,-30.91,20240213,4500,33.11,20241209,2.61,N,053450,500,73 억,,916924,N,N,0,N,00,N 20250206,140506,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5950,10,2,0.17,174174730,29399,55.40,5940,5990,5860,7720,4160,5940,5924.51,6.20,0,-9650,6046,5992,5916,5862,5786,6020,5890,74,1780,500,4150,10,1,14792803,880,7.74,0.70,12,0.20,769.00,8528.00,8670,20240213,-31.37,4500,20241209,32.22,6520,-8.74,20250108,5310,12.05,20250102,8670,-31.37,20240213,4500,32.22,20241209,2.61,N,053450,500,73 억,,916924,N,N,0,N,00,N diff --git a/053580/price/prices-20250201.csv b/053580/price/prices-20250201.csv index 0ff3aa3d64d6..204ad7763f6c 100644 --- a/053580/price/prices-20250201.csv +++ b/053580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9170,-130,5,-1.40,794678820,86774,115.35,9300,9300,9070,12090,6510,9300,9158.00,1.28,0,11026,9826,9562,9426,9162,9026,9495,9095,69,2790,500,5950,10,1,13636248,1250,22.31,1.15,12,0.64,411.00,7946.00,13800,20241216,-33.55,6130,20241210,49.59,11310,-18.92,20250115,8730,5.04,20250124,13800,-33.55,20241216,6130,49.59,20241210,2.35,N,053580,500,68 억,,175128,N,N,0,N,00,N +20250207,150516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9170,-130,5,-1.40,750190400,81917,108.89,9300,9300,9070,12090,6510,9300,9157.93,1.28,0,9285,9826,9562,9426,9162,9026,9495,9095,69,2790,500,5950,10,1,13636248,1250,22.31,1.15,12,0.60,411.00,7946.00,13800,20241216,-33.55,6130,20241210,49.59,11310,-18.92,20250115,8730,5.04,20250124,13800,-33.55,20241216,6130,49.59,20241210,2.35,N,053580,500,68 억,,175128,N,N,0,N,00,N +20250207,140513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9140,-160,5,-1.72,707520480,77252,102.69,9300,9300,9070,12090,6510,9300,9158.60,1.28,0,7890,9826,9562,9426,9162,9026,9495,9095,69,2790,500,5950,10,1,13636248,1246,22.24,1.15,12,0.57,411.00,7946.00,13800,20241216,-33.77,6130,20241210,49.10,11310,-19.19,20250115,8730,4.70,20250124,13800,-33.77,20241216,6130,49.10,20241210,2.35,N,053580,500,68 억,,175128,N,N,0,N,00,N +20250207,130514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9160,-140,5,-1.51,601436430,65675,87.30,9300,9300,9070,12090,6510,9300,9157.77,1.28,0,2600,9826,9562,9426,9162,9026,9495,9095,69,2790,500,5950,10,1,13636248,1249,22.29,1.15,12,0.48,411.00,7946.00,13800,20241216,-33.62,6130,20241210,49.43,11310,-19.01,20250115,8730,4.93,20250124,13800,-33.62,20241216,6130,49.43,20241210,2.35,N,053580,500,68 억,,175128,N,N,0,N,00,N +20250207,120514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9120,-180,5,-1.94,430558800,47020,62.50,9300,9300,9070,12090,6510,9300,9156.93,1.28,0,157,9826,9562,9426,9162,9026,9495,9095,69,2790,500,5950,10,1,13636248,1244,22.19,1.15,12,0.34,411.00,7946.00,13800,20241216,-33.91,6130,20241210,48.78,11310,-19.36,20250115,8730,4.47,20250124,13800,-33.91,20241216,6130,48.78,20241210,2.35,N,053580,500,68 억,,175128,N,N,0,N,00,N +20250207,110512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9080,-220,5,-2.37,371151440,40513,53.85,9300,9300,9070,12090,6510,9300,9161.29,1.28,0,-36,9826,9562,9426,9162,9026,9495,9095,69,2790,500,5950,10,1,13636248,1238,22.09,1.14,12,0.30,411.00,7946.00,13800,20241216,-34.20,6130,20241210,48.12,11310,-19.72,20250115,8730,4.01,20250124,13800,-34.20,20241216,6130,48.12,20241210,2.35,N,053580,500,68 억,,175128,N,N,0,N,00,N +20250207,100513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9150,-150,5,-1.61,207542330,22572,30.00,9300,9300,9110,12090,6510,9300,9194.68,1.28,0,-220,9826,9562,9426,9162,9026,9495,9095,69,2790,500,5950,10,1,13636248,1248,22.26,1.15,12,0.17,411.00,7946.00,13800,20241216,-33.70,6130,20241210,49.27,11310,-19.10,20250115,8730,4.81,20250124,13800,-33.70,20241216,6130,49.27,20241210,2.35,N,053580,500,68 억,,175128,N,N,0,N,00,N +20250207,090516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9150,-150,5,-1.61,27003210,2934,3.90,9300,9300,9110,12090,6510,9300,9203.55,1.28,0,-477,9826,9562,9426,9162,9026,9495,9095,69,2790,500,5950,10,1,13636248,1248,22.26,1.15,12,0.02,411.00,7946.00,13800,20241216,-33.70,6130,20241210,49.27,11310,-19.10,20250115,8730,4.81,20250124,13800,-33.70,20241216,6130,49.27,20241210,2.35,N,053580,500,68 억,,175128,N,N,0,N,00,N 20250206,160502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9300,-170,5,-1.80,712283000,75064,80.75,9550,9690,9290,12310,6630,9470,9489.19,1.12,0,22617,9783,9626,9393,9236,9003,9705,9315,69,2840,500,6060,10,1,13636248,1268,22.63,1.17,12,0.55,411.00,7946.00,13800,20241216,-32.61,6130,20241210,51.71,11310,-17.77,20250115,8730,6.53,20250124,13800,-32.61,20241216,6130,51.71,20241210,2.30,N,053580,500,68 억,,152747,N,N,0,N,00,N 20250206,150503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9330,-140,5,-1.48,671485920,70686,76.04,9550,9690,9300,12310,6630,9470,9499.56,1.12,0,23076,9783,9626,9393,9236,9003,9705,9315,69,2840,500,6060,10,1,13636248,1272,22.70,1.17,12,0.52,411.00,7946.00,13800,20241216,-32.39,6130,20241210,52.20,11310,-17.51,20250115,8730,6.87,20250124,13800,-32.39,20241216,6130,52.20,20241210,2.30,N,053580,500,68 억,,152747,N,N,0,N,00,N 20250206,140506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9370,-100,5,-1.06,603593860,63417,68.22,9550,9690,9350,12310,6630,9470,9517.86,1.12,0,21893,9783,9626,9393,9236,9003,9705,9315,69,2840,500,6060,10,1,13636248,1278,22.80,1.18,12,0.47,411.00,7946.00,13800,20241216,-32.10,6130,20241210,52.85,11310,-17.15,20250115,8730,7.33,20250124,13800,-32.10,20241216,6130,52.85,20241210,2.30,N,053580,500,68 억,,152747,N,N,0,N,00,N diff --git a/053610/price/prices-20250201.csv b/053610/price/prices-20250201.csv index 185cfd60ae5c..4225bc65b1d6 100644 --- a/053610/price/prices-20250201.csv +++ b/053610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160514,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,25900,550,2,2.17,1076972200,41786,105.73,25300,26300,24850,32950,17750,25350,25773.51,2.52,0,-213,26116,25732,25166,24782,24216,25925,24975,55,7600,500,18250,50,1,11000000,2849,13.82,0.89,12,0.38,1874.00,28949.00,56300,20240312,-54.00,20750,20241205,24.82,29500,-12.20,20250124,21400,21.03,20250102,56300,-54.00,20240312,20750,24.82,20241205,1.25,N,053610,500,55 억,,276927,N,N,376,N,00,N +20250207,150516,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,26100,750,2,2.96,1023940250,39740,100.56,25300,26300,24850,32950,17750,25350,25765.99,2.52,0,-329,26116,25732,25166,24782,24216,25925,24975,55,7600,500,18250,50,1,11000000,2871,13.93,0.90,12,0.36,1874.00,28949.00,56300,20240312,-53.64,20750,20241205,25.78,29500,-11.53,20250124,21400,21.96,20250102,56300,-53.64,20240312,20750,25.78,20241205,1.25,N,053610,500,55 억,,276927,N,N,210,N,00,N +20250207,140514,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,25900,550,2,2.17,770888500,30066,76.08,25300,26200,24850,32950,17750,25350,25639.88,2.52,0,558,26116,25732,25166,24782,24216,25925,24975,55,7600,500,18250,50,1,11000000,2849,13.82,0.89,12,0.27,1874.00,28949.00,56300,20240312,-54.00,20750,20241205,24.82,29500,-12.20,20250124,21400,21.03,20250102,56300,-54.00,20240312,20750,24.82,20241205,1.25,N,053610,500,55 억,,276927,N,N,210,N,00,N +20250207,130514,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,25850,500,2,1.97,710288150,27725,70.15,25300,26200,24850,32950,17750,25350,25619.05,2.52,0,531,26116,25732,25166,24782,24216,25925,24975,55,7600,500,18250,50,1,11000000,2844,13.79,0.89,12,0.25,1874.00,28949.00,56300,20240312,-54.09,20750,20241205,24.58,29500,-12.37,20250124,21400,20.79,20250102,56300,-54.09,20240312,20750,24.58,20241205,1.25,N,053610,500,55 억,,276927,N,N,210,N,00,N +20250207,120514,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,25850,500,2,1.97,495240750,19439,49.19,25300,26000,24850,32950,17750,25350,25476.66,2.52,0,581,26116,25732,25166,24782,24216,25925,24975,55,7600,500,18250,50,1,11000000,2844,13.79,0.89,12,0.18,1874.00,28949.00,56300,20240312,-54.09,20750,20241205,24.58,29500,-12.37,20250124,21400,20.79,20250102,56300,-54.09,20240312,20750,24.58,20241205,1.25,N,053610,500,55 억,,276927,N,N,210,N,00,N +20250207,110512,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,25700,350,2,1.38,315999400,12494,31.61,25300,25750,24850,32950,17750,25350,25292.09,2.52,0,-1387,26116,25732,25166,24782,24216,25925,24975,55,7600,500,18250,50,1,11000000,2827,13.71,0.89,12,0.11,1874.00,28949.00,56300,20240312,-54.35,20750,20241205,23.86,29500,-12.88,20250124,21400,20.09,20250102,56300,-54.35,20240312,20750,23.86,20241205,1.25,N,053610,500,55 억,,276927,N,N,210,N,00,N +20250207,100513,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,25400,50,2,0.20,211234800,8367,21.17,25300,25700,24850,32950,17750,25350,25246.18,2.52,0,-992,26116,25732,25166,24782,24216,25925,24975,55,7600,500,18250,50,1,11000000,2794,13.55,0.88,12,0.08,1874.00,28949.00,56300,20240312,-54.88,20750,20241205,22.41,29500,-13.90,20250124,21400,18.69,20250102,56300,-54.88,20240312,20750,22.41,20241205,1.25,N,053610,500,55 억,,276927,N,N,210,N,00,N +20250207,090516,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,25100,-250,5,-0.99,14213150,565,1.43,25300,25300,25050,32950,17750,25350,25156.02,2.52,0,-481,26116,25732,25166,24782,24216,25925,24975,55,7600,500,18250,50,1,11000000,2761,13.39,0.87,12,0.01,1874.00,28949.00,56300,20240312,-55.42,20750,20241205,20.96,29500,-14.92,20250124,21400,17.29,20250102,56300,-55.42,20240312,20750,20.96,20241205,1.25,N,053610,500,55 억,,276927,N,N,210,N,00,N 20250206,160502,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,25350,650,2,2.63,973505850,38887,144.83,24850,25550,24600,32100,17300,24700,25034.09,2.42,0,10583,25600,25150,24850,24400,24100,25000,24250,55,7400,500,17780,50,1,11000000,2789,13.53,0.88,12,0.35,1874.00,28949.00,56300,20240312,-54.97,20750,20241205,22.17,29500,-14.07,20250124,21400,18.46,20250102,56300,-54.97,20240312,20750,22.17,20241205,1.29,N,053610,500,55 억,,266662,N,N,210,N,00,N 20250206,150503,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,25150,450,2,1.82,902646700,36085,134.39,24850,25550,24600,32100,17300,24700,25014.46,2.42,0,10022,25600,25150,24850,24400,24100,25000,24250,55,7400,500,17780,50,1,11000000,2767,13.42,0.87,12,0.33,1874.00,28949.00,56300,20240312,-55.33,20750,20241205,21.20,29500,-14.75,20250124,21400,17.52,20250102,56300,-55.33,20240312,20750,21.20,20241205,1.29,N,053610,500,55 억,,266662,N,N,70,N,00,N 20250206,140506,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24950,250,2,1.01,697061500,27867,103.79,24850,25550,24600,32100,17300,24700,25013.87,2.42,0,6046,25600,25150,24850,24400,24100,25000,24250,55,7400,500,17780,50,1,11000000,2745,13.31,0.86,12,0.25,1874.00,28949.00,56300,20240312,-55.68,20750,20241205,20.24,29500,-15.42,20250124,21400,16.59,20250102,56300,-55.68,20240312,20750,20.24,20241205,1.29,N,053610,500,55 억,,266662,N,N,70,N,00,N diff --git a/053620/price/prices-20250201.csv b/053620/price/prices-20250201.csv index 21334c9bde06..f687d28f555f 100644 --- a/053620/price/prices-20250201.csv +++ b/053620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6150,-120,5,-1.91,36841880,5985,984.38,6270,6300,6100,8150,4390,6270,6155.70,0.42,0,-23,6336,6302,6266,6232,6196,6285,6215,43,1880,500,4380,10,1,8600000,529,7.24,0.29,12,0.07,850.00,21018.00,7480,20240527,-17.78,5850,20240923,5.13,6890,-10.74,20250106,6100,0.82,20250207,7480,-17.78,20240527,5850,5.13,20240923,0.09,N,053620,500,43 억,,36225,N,N,0,N,00,N +20250207,150516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6180,-90,5,-1.44,33317220,5412,890.13,6270,6300,6100,8150,4390,6270,6156.18,0.42,0,403,6336,6302,6266,6232,6196,6285,6215,43,1880,500,4380,10,1,8600000,531,7.27,0.29,12,0.06,850.00,21018.00,7480,20240527,-17.38,5850,20240923,5.64,6890,-10.30,20250106,6100,1.31,20250207,7480,-17.38,20240527,5850,5.64,20240923,0.09,N,053620,500,43 억,,36225,N,N,0,N,00,N +20250207,140514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6190,-80,5,-1.28,32557720,5289,869.90,6270,6300,6100,8150,4390,6270,6155.74,0.42,0,420,6336,6302,6266,6232,6196,6285,6215,43,1880,500,4380,10,1,8600000,532,7.28,0.29,12,0.06,850.00,21018.00,7480,20240527,-17.25,5850,20240923,5.81,6890,-10.16,20250106,6100,1.48,20250207,7480,-17.25,20240527,5850,5.81,20240923,0.09,N,053620,500,43 억,,36225,N,N,0,N,00,N +20250207,130514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6210,-60,5,-0.96,30554890,4964,816.45,6270,6300,6100,8150,4390,6270,6155.30,0.42,0,483,6336,6302,6266,6232,6196,6285,6215,43,1880,500,4380,10,1,8600000,534,7.31,0.30,12,0.06,850.00,21018.00,7480,20240527,-16.98,5850,20240923,6.15,6890,-9.87,20250106,6100,1.80,20250207,7480,-16.98,20240527,5850,6.15,20240923,0.09,N,053620,500,43 억,,36225,N,N,0,N,00,N +20250207,120514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6210,-60,5,-0.96,29985790,4872,801.32,6270,6300,6100,8150,4390,6270,6154.72,0.42,0,489,6336,6302,6266,6232,6196,6285,6215,43,1880,500,4380,10,1,8600000,534,7.31,0.30,12,0.06,850.00,21018.00,7480,20240527,-16.98,5850,20240923,6.15,6890,-9.87,20250106,6100,1.80,20250207,7480,-16.98,20240527,5850,6.15,20240923,0.09,N,053620,500,43 억,,36225,N,N,0,N,00,N +20250207,110513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6160,-110,5,-1.75,29849430,4850,797.70,6270,6300,6100,8150,4390,6270,6154.52,0.42,0,489,6336,6302,6266,6232,6196,6285,6215,43,1880,500,4380,10,1,8600000,530,7.25,0.29,12,0.06,850.00,21018.00,7480,20240527,-17.65,5850,20240923,5.30,6890,-10.60,20250106,6100,0.98,20250207,7480,-17.65,20240527,5850,5.30,20240923,0.09,N,053620,500,43 억,,36225,N,N,0,N,00,N +20250207,100513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6200,-70,5,-1.12,25871210,4205,691.61,6270,6300,6100,8150,4390,6270,6152.49,0.42,0,489,6336,6302,6266,6232,6196,6285,6215,43,1880,500,4380,10,1,8600000,533,7.29,0.29,12,0.05,850.00,21018.00,7480,20240527,-17.11,5850,20240923,5.98,6890,-10.01,20250106,6100,1.64,20250207,7480,-17.11,20240527,5850,5.98,20240923,0.09,N,053620,500,43 억,,36225,N,N,0,N,00,N +20250207,090517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,30,2,0.48,539280,86,14.14,6270,6300,6270,8150,4390,6270,6270.70,0.42,0,0,6336,6302,6266,6232,6196,6285,6215,43,1880,500,4380,10,1,8600000,542,7.41,0.30,12,0.00,850.00,21018.00,7480,20240527,-15.78,5850,20240923,7.69,6890,-8.56,20250106,6110,3.11,20250103,7480,-15.78,20240527,5850,7.69,20240923,0.09,N,053620,500,43 억,,36225,N,N,0,N,00,N 20250206,160503,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6270,40,2,0.64,3794220,607,20.97,6290,6300,6230,8090,4370,6230,6250.77,0.42,0,-10,6456,6342,6286,6172,6116,6315,6145,43,1860,500,4360,10,1,8600000,539,7.38,0.30,12,0.01,850.00,21018.00,7480,20240527,-16.18,5850,20240923,7.18,6890,-9.00,20250106,6110,2.62,20250103,7480,-16.18,20240527,5850,7.18,20240923,0.09,N,053620,500,43 억,,36235,N,N,0,N,00,N 20250206,150503,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6250,20,2,0.32,3668820,587,20.28,6290,6300,6230,8090,4370,6230,6250.12,0.42,0,2,6456,6342,6286,6172,6116,6315,6145,43,1860,500,4360,10,1,8600000,538,7.35,0.30,12,0.01,850.00,21018.00,7480,20240527,-16.44,5850,20240923,6.84,6890,-9.29,20250106,6110,2.29,20250103,7480,-16.44,20240527,5850,6.84,20240923,0.09,N,053620,500,43 억,,36235,N,N,0,N,00,N 20250206,140506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6250,20,2,0.32,3668820,587,20.28,6290,6300,6230,8090,4370,6230,6250.12,0.42,0,2,6456,6342,6286,6172,6116,6315,6145,43,1860,500,4360,10,1,8600000,538,7.35,0.30,12,0.01,850.00,21018.00,7480,20240527,-16.44,5850,20240923,6.84,6890,-9.29,20250106,6110,2.29,20250103,7480,-16.44,20240527,5850,6.84,20240923,0.09,N,053620,500,43 억,,36235,N,N,0,N,00,N diff --git a/053690/price/prices-20250201.csv b/053690/price/prices-20250201.csv index 817fe5747e73..fd3bbc3f866a 100644 --- a/053690/price/prices-20250201.csv +++ b/053690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160514,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18240,310,2,1.73,5207821300,286602,84.34,17710,18470,17710,23300,12560,17930,18171.17,3.19,0,-1770,18890,18410,17970,17490,17050,18650,17730,55,5370,500,13260,10,1,10957550,1999,14.03,1.04,12,2.62,1300.00,17559.00,21450,20241126,-14.97,13750,20240805,32.65,18800,-2.98,20250123,16430,11.02,20250102,21450,-14.97,20241126,13750,32.65,20240805,6.91,N,053690,500,54 억,,349374,N,N,0,N,00,N +20250207,150517,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18180,250,2,1.39,4879237530,268555,79.03,17710,18470,17710,23300,12560,17930,18168.85,3.19,0,-2414,18890,18410,17970,17490,17050,18650,17730,55,5370,500,13260,10,1,10957550,1992,13.98,1.04,12,2.45,1300.00,17559.00,21450,20241126,-15.24,13750,20240805,32.22,18800,-3.30,20250123,16430,10.65,20250102,21450,-15.24,20241126,13750,32.22,20240805,6.91,N,053690,500,54 억,,349374,N,N,0,N,00,N +20250207,140514,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18160,230,2,1.28,3001263390,166075,48.87,17710,18360,17710,23300,12560,17930,18072.09,3.19,0,4890,18890,18410,17970,17490,17050,18650,17730,55,5370,500,13260,10,1,10957550,1990,13.97,1.03,12,1.52,1300.00,17559.00,21450,20241126,-15.34,13750,20240805,32.07,18800,-3.40,20250123,16430,10.53,20250102,21450,-15.34,20241126,13750,32.07,20240805,6.91,N,053690,500,54 억,,349374,N,N,0,N,00,N +20250207,130514,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18210,280,2,1.56,2242799300,124453,36.62,17710,18360,17710,23300,12560,17930,18021.56,3.19,0,9186,18890,18410,17970,17490,17050,18650,17730,55,5370,500,13260,10,1,10957550,1995,14.01,1.04,12,1.14,1300.00,17559.00,21450,20241126,-15.10,13750,20240805,32.44,18800,-3.14,20250123,16430,10.83,20250102,21450,-15.10,20241126,13750,32.44,20240805,6.91,N,053690,500,54 억,,349374,N,N,0,N,00,N +20250207,120514,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17920,-10,5,-0.06,1372928570,76575,22.53,17710,18080,17710,23300,12560,17930,17929.20,3.19,0,7795,18890,18410,17970,17490,17050,18650,17730,55,5370,500,13260,10,1,10957550,1964,13.78,1.02,12,0.70,1300.00,17559.00,21450,20241126,-16.46,13750,20240805,30.33,18800,-4.68,20250123,16430,9.07,20250102,21450,-16.46,20241126,13750,30.33,20240805,6.91,N,053690,500,54 억,,349374,N,N,0,N,00,N +20250207,110513,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17900,-30,5,-0.17,1228938420,68529,20.17,17710,18080,17710,23300,12560,17930,17933.13,3.19,0,6315,18890,18410,17970,17490,17050,18650,17730,55,5370,500,13260,10,1,10957550,1961,13.77,1.02,12,0.63,1300.00,17559.00,21450,20241126,-16.55,13750,20240805,30.18,18800,-4.79,20250123,16430,8.95,20250102,21450,-16.55,20241126,13750,30.18,20240805,6.91,N,053690,500,54 억,,349374,N,N,0,N,00,N +20250207,100514,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17950,20,2,0.11,904884700,50454,14.85,17710,18080,17710,23300,12560,17930,17934.89,3.19,0,2272,18890,18410,17970,17490,17050,18650,17730,55,5370,500,13260,10,1,10957550,1967,13.81,1.02,12,0.46,1300.00,17559.00,21450,20241126,-16.32,13750,20240805,30.55,18800,-4.52,20250123,16430,9.25,20250102,21450,-16.32,20241126,13750,30.55,20240805,6.91,N,053690,500,54 억,,349374,N,N,0,N,00,N +20250207,090517,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18030,100,2,0.56,242635800,13606,4.00,17710,18040,17710,23300,12560,17930,17829.95,3.19,0,5861,18890,18410,17970,17490,17050,18650,17730,55,5370,500,13260,10,1,10957550,1976,13.87,1.03,12,0.12,1300.00,17559.00,21450,20241126,-15.94,13750,20240805,31.13,18800,-4.10,20250123,16430,9.74,20250102,21450,-15.94,20241126,13750,31.13,20240805,6.91,N,053690,500,54 억,,349374,N,N,0,N,00,N 20250206,160503,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17930,470,2,2.69,6091117990,337756,367.37,17830,18450,17530,22650,12230,17460,18034.56,3.23,0,-3086,17793,17626,17473,17306,17153,17550,17230,55,5190,500,12920,10,1,10957550,1965,13.79,1.02,12,3.08,1300.00,17559.00,21450,20241126,-16.41,13750,20240805,30.40,18800,-4.63,20250123,16430,9.13,20250102,21450,-16.41,20241126,13750,30.40,20240805,6.95,N,053690,500,54 억,,353812,N,N,0,N,00,N 20250206,150504,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17910,450,2,2.58,5866205150,325206,353.72,17830,18450,17530,22650,12230,17460,18038.43,3.23,0,-7758,17793,17626,17473,17306,17153,17550,17230,55,5190,500,12920,10,1,10957550,1962,13.78,1.02,12,2.97,1300.00,17559.00,21450,20241126,-16.50,13750,20240805,30.25,18800,-4.73,20250123,16430,9.01,20250102,21450,-16.50,20241126,13750,30.25,20240805,6.95,N,053690,500,54 억,,353812,N,N,0,N,00,N 20250206,140507,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18050,590,2,3.38,5483057290,303904,330.55,17830,18450,17530,22650,12230,17460,18042.07,3.23,0,-6296,17793,17626,17473,17306,17153,17550,17230,55,5190,500,12920,10,1,10957550,1978,13.88,1.03,12,2.77,1300.00,17559.00,21450,20241126,-15.85,13750,20240805,31.27,18800,-3.99,20250123,16430,9.86,20250102,21450,-15.85,20241126,13750,31.27,20240805,6.95,N,053690,500,54 억,,353812,N,N,0,N,00,N diff --git a/053700/price/prices-20250201.csv b/053700/price/prices-20250201.csv index 3517a818bd82..cfd700d3313d 100644 --- a/053700/price/prices-20250201.csv +++ b/053700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160515,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4330,-5,5,-0.12,198219095,46105,115.56,4335,4360,4255,5630,3035,4335,4299.30,0.00,0,-1131,4415,4375,4330,4290,4245,4395,4310,114,1295,500,3200,5,1,22877190,991,3.30,0.30,12,0.20,1311.00,14253.00,6730,20240215,-35.66,3700,20240805,17.03,4980,-13.05,20250110,4130,4.84,20250203,6730,-35.66,20240215,3700,17.03,20240805,1.82,N,053700,500,114 억,,0,N,N,0,N,00,N +20250207,150517,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4310,-25,5,-0.58,187182135,43547,109.15,4335,4360,4255,5630,3035,4335,4298.39,0.00,0,-77,4415,4375,4330,4290,4245,4395,4310,114,1295,500,3200,5,1,22877190,986,3.29,0.30,12,0.19,1311.00,14253.00,6730,20240215,-35.96,3700,20240805,16.49,4980,-13.45,20250110,4130,4.36,20250203,6730,-35.96,20240215,3700,16.49,20240805,1.82,N,053700,500,114 억,,0,N,N,0,N,00,N +20250207,140514,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4330,-5,5,-0.12,169887880,39548,99.13,4335,4360,4255,5630,3035,4335,4295.74,0.00,0,-36,4415,4375,4330,4290,4245,4395,4310,114,1295,500,3200,5,1,22877190,991,3.30,0.30,12,0.17,1311.00,14253.00,6730,20240215,-35.66,3700,20240805,17.03,4980,-13.05,20250110,4130,4.84,20250203,6730,-35.66,20240215,3700,17.03,20240805,1.82,N,053700,500,114 억,,0,N,N,0,N,00,N +20250207,130515,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4290,-45,5,-1.04,128908310,30035,75.28,4335,4360,4255,5630,3035,4335,4291.94,0.00,0,1388,4415,4375,4330,4290,4245,4395,4310,114,1295,500,3200,5,1,22877190,981,3.27,0.30,12,0.13,1311.00,14253.00,6730,20240215,-36.26,3700,20240805,15.95,4980,-13.86,20250110,4130,3.87,20250203,6730,-36.26,20240215,3700,15.95,20240805,1.82,N,053700,500,114 억,,0,N,N,0,N,00,N +20250207,120515,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4280,-55,5,-1.27,101751535,23714,59.44,4335,4360,4255,5630,3035,4335,4290.78,0.00,0,-2144,4415,4375,4330,4290,4245,4395,4310,114,1295,500,3200,5,1,22877190,979,3.26,0.30,12,0.10,1311.00,14253.00,6730,20240215,-36.40,3700,20240805,15.68,4980,-14.06,20250110,4130,3.63,20250203,6730,-36.40,20240215,3700,15.68,20240805,1.82,N,053700,500,114 억,,0,N,N,0,N,00,N +20250207,110513,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4275,-60,5,-1.38,95660885,22292,55.87,4335,4360,4255,5630,3035,4335,4291.27,0.00,0,-1357,4415,4375,4330,4290,4245,4395,4310,114,1295,500,3200,5,1,22877190,978,3.26,0.30,12,0.10,1311.00,14253.00,6730,20240215,-36.48,3700,20240805,15.54,4980,-14.16,20250110,4130,3.51,20250203,6730,-36.48,20240215,3700,15.54,20240805,1.82,N,053700,500,114 억,,0,N,N,0,N,00,N +20250207,100514,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4285,-50,5,-1.15,56800585,13205,33.10,4335,4360,4285,5630,3035,4335,4301.45,0.00,0,-2557,4415,4375,4330,4290,4245,4395,4310,114,1295,500,3200,5,1,22877190,980,3.27,0.30,12,0.06,1311.00,14253.00,6730,20240215,-36.33,3700,20240805,15.81,4980,-13.96,20250110,4130,3.75,20250203,6730,-36.33,20240215,3700,15.81,20240805,1.82,N,053700,500,114 억,,0,N,N,0,N,00,N +20250207,090517,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4305,-30,5,-0.69,4182805,967,2.42,4335,4335,4305,5630,3035,4335,4325.55,0.00,0,-245,4415,4375,4330,4290,4245,4395,4310,114,1295,500,3200,5,1,22877190,985,3.28,0.30,12,0.00,1311.00,14253.00,6730,20240215,-36.03,3700,20240805,16.35,4980,-13.55,20250110,4130,4.24,20250203,6730,-36.03,20240215,3700,16.35,20240805,1.82,N,053700,500,114 억,,0,N,N,0,N,00,N 20250206,160503,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4335,10,2,0.23,171986050,39841,90.73,4305,4370,4285,5620,3030,4325,4316.81,0.00,0,-8681,4398,4361,4288,4251,4178,4380,4270,114,1295,500,3200,5,1,22877190,992,3.31,0.30,12,0.17,1311.00,14253.00,6730,20240215,-35.59,3700,20240805,17.16,4980,-12.95,20250110,4130,4.96,20250203,6730,-35.59,20240215,3700,17.16,20240805,1.90,N,053700,500,114 억,,0,N,N,0,N,00,N 20250206,150504,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4330,5,2,0.12,156625025,36287,82.63,4305,4370,4285,5620,3030,4325,4316.28,0.00,0,-10225,4398,4361,4288,4251,4178,4380,4270,114,1295,500,3200,5,1,22877190,991,3.30,0.30,12,0.16,1311.00,14253.00,6730,20240215,-35.66,3700,20240805,17.03,4980,-13.05,20250110,4130,4.84,20250203,6730,-35.66,20240215,3700,17.03,20240805,1.90,N,053700,500,114 억,,0,N,N,0,N,00,N 20250206,140507,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4315,-10,5,-0.23,138427825,32075,73.04,4305,4370,4285,5620,3030,4325,4315.75,0.00,0,-10760,4398,4361,4288,4251,4178,4380,4270,114,1295,500,3200,5,1,22877190,987,3.29,0.30,12,0.14,1311.00,14253.00,6730,20240215,-35.88,3700,20240805,16.62,4980,-13.35,20250110,4130,4.48,20250203,6730,-35.88,20240215,3700,16.62,20240805,1.90,N,053700,500,114 억,,0,N,N,0,N,00,N diff --git a/053800/price/prices-20250201.csv b/053800/price/prices-20250201.csv index 0ad23d0e3b0e..6b7d2358ba1f 100644 --- a/053800/price/prices-20250201.csv +++ b/053800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160515,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,72800,-2200,5,-2.93,4820881500,65288,90.45,75000,75300,72800,97500,52500,75000,73843.03,30.74,0,-23024,76933,75966,75233,74266,73533,76450,74750,57,22500,500,57000,100,1,11126506,8100,20.35,2.41,12,0.59,3578.00,30243.00,89400,20241210,-18.57,50700,20240923,43.59,78300,-7.02,20250131,65400,11.31,20250113,89400,-18.57,20241210,50700,43.59,20240923,3.07,N,053800,500,57 억,,3419835,N,N,497,N,00,N +20250207,150517,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,72900,-2100,5,-2.80,4470264200,60475,83.79,75000,75300,72800,97500,52500,75000,73919.03,30.74,0,-21988,76933,75966,75233,74266,73533,76450,74750,57,22500,500,57000,100,1,11126506,8111,20.37,2.41,12,0.54,3578.00,30243.00,89400,20241210,-18.46,50700,20240923,43.79,78300,-6.90,20250131,65400,11.47,20250113,89400,-18.46,20241210,50700,43.79,20240923,3.07,N,053800,500,57 억,,3419835,N,N,286,N,00,N +20250207,140515,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,73400,-1600,5,-2.13,3515895800,47416,65.69,75000,75300,73200,97500,52500,75000,74149.81,30.74,0,-17502,76933,75966,75233,74266,73533,76450,74750,57,22500,500,57000,100,1,11126506,8167,20.51,2.43,12,0.43,3578.00,30243.00,89400,20241210,-17.90,50700,20240923,44.77,78300,-6.26,20250131,65400,12.23,20250113,89400,-17.90,20241210,50700,44.77,20240923,3.07,N,053800,500,57 억,,3419835,N,N,286,N,00,N +20250207,130515,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,74100,-900,5,-1.20,2480942800,33373,46.24,75000,75300,73900,97500,52500,75000,74339.62,30.74,0,-9702,76933,75966,75233,74266,73533,76450,74750,57,22500,500,57000,100,1,11126506,8245,20.71,2.45,12,0.30,3578.00,30243.00,89400,20241210,-17.11,50700,20240923,46.15,78300,-5.36,20250131,65400,13.30,20250113,89400,-17.11,20241210,50700,46.15,20240923,3.07,N,053800,500,57 억,,3419835,N,N,286,N,00,N +20250207,120515,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,74100,-900,5,-1.20,2301598400,30953,42.88,75000,75300,73900,97500,52500,75000,74357.64,30.74,0,-9210,76933,75966,75233,74266,73533,76450,74750,57,22500,500,57000,100,1,11126506,8245,20.71,2.45,12,0.28,3578.00,30243.00,89400,20241210,-17.11,50700,20240923,46.15,78300,-5.36,20250131,65400,13.30,20250113,89400,-17.11,20241210,50700,46.15,20240923,3.07,N,053800,500,57 억,,3419835,N,N,286,N,00,N +20250207,110513,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,74100,-900,5,-1.20,2033512400,27336,37.87,75000,75300,73900,97500,52500,75000,74389.31,30.74,0,-7292,76933,75966,75233,74266,73533,76450,74750,57,22500,500,57000,100,1,11126506,8245,20.71,2.45,12,0.25,3578.00,30243.00,89400,20241210,-17.11,50700,20240923,46.15,78300,-5.36,20250131,65400,13.30,20250113,89400,-17.11,20241210,50700,46.15,20240923,3.07,N,053800,500,57 억,,3419835,N,N,286,N,00,N +20250207,100514,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,75300,300,2,0.40,1203022700,16153,22.38,75000,75300,74000,97500,52500,75000,74476.41,30.74,0,-747,76933,75966,75233,74266,73533,76450,74750,57,22500,500,57000,100,1,11126506,8378,21.05,2.49,12,0.15,3578.00,30243.00,89400,20241210,-15.77,50700,20240923,48.52,78300,-3.83,20250131,65400,15.14,20250113,89400,-15.77,20241210,50700,48.52,20240923,3.07,N,053800,500,57 억,,3419835,N,N,286,N,00,N +20250207,090517,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,74600,-400,5,-0.53,129394200,1732,2.40,75000,75000,74400,97500,52500,75000,74706.27,30.74,0,-868,76933,75966,75233,74266,73533,76450,74750,57,22500,500,57000,100,1,11126506,8300,20.85,2.47,12,0.02,3578.00,30243.00,89400,20241210,-16.55,50700,20240923,47.14,78300,-4.73,20250131,65400,14.07,20250113,89400,-16.55,20241210,50700,47.14,20240923,3.07,N,053800,500,57 억,,3419835,N,N,286,N,00,N 20250206,160503,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,75000,200,2,0.27,5421045800,71953,122.45,74500,76200,74500,97200,52400,74800,75342.20,30.70,0,-3142,76466,75632,74366,73532,72266,76050,73950,57,22400,500,56840,100,1,11126506,8345,20.96,2.48,12,0.65,3578.00,30243.00,89400,20241210,-16.11,50700,20240923,47.93,78300,-4.21,20250131,65400,14.68,20250113,89400,-16.11,20241210,50700,47.93,20240923,3.05,N,053800,500,57 억,,3415302,N,N,286,N,00,N 20250206,150504,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,75100,300,2,0.40,5087215300,67504,114.88,74500,76200,74500,97200,52400,74800,75361.69,30.70,0,-4433,76466,75632,74366,73532,72266,76050,73950,57,22400,500,56840,100,1,11126506,8356,20.99,2.48,12,0.61,3578.00,30243.00,89400,20241210,-16.00,50700,20240923,48.13,78300,-4.09,20250131,65400,14.83,20250113,89400,-16.00,20241210,50700,48.13,20240923,3.05,N,053800,500,57 억,,3415302,N,N,203,N,00,N 20250206,140507,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,75100,300,2,0.40,4321396600,57293,97.50,74500,76200,74500,97200,52400,74800,75426.26,30.70,0,-4916,76466,75632,74366,73532,72266,76050,73950,57,22400,500,56840,100,1,11126506,8356,20.99,2.48,12,0.51,3578.00,30243.00,89400,20241210,-16.00,50700,20240923,48.13,78300,-4.09,20250131,65400,14.83,20250113,89400,-16.00,20241210,50700,48.13,20240923,3.05,N,053800,500,57 억,,3415302,N,N,203,N,00,N diff --git a/053950/price/prices-20250201.csv b/053950/price/prices-20250201.csv index c918efdc552d..35852d6c3391 100644 --- a/053950/price/prices-20250201.csv +++ b/053950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,658,-12,5,-1.79,244340232,370630,68.01,670,671,655,871,469,670,659.26,1.07,0,-165815,710,689,676,655,642,700,666,78,201,100,400,1,1,78147358,514,-1.21,0.32,12,0.47,-543.00,2051.00,1216,20240520,-45.89,540,20241030,21.85,909,-27.61,20250106,646,1.86,20250203,1790,-63.24,20240520,540,21.85,20241030,0.43,N,053950,100,78 억,,835043,N,N,0,N,00,N +20250207,150518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,661,-9,5,-1.34,202976731,307845,56.49,670,671,655,871,469,670,659.35,1.07,0,-110990,710,689,676,655,642,700,666,78,201,100,400,1,1,78147358,517,-1.22,0.32,12,0.39,-543.00,2051.00,1216,20240520,-45.64,540,20241030,22.41,909,-27.28,20250106,646,2.32,20250203,1790,-63.07,20240520,540,22.41,20241030,0.43,N,053950,100,78 억,,835043,N,N,0,N,00,N +20250207,140515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,658,-12,5,-1.79,177586157,269338,49.42,670,671,655,871,469,670,659.34,1.07,0,-89491,710,689,676,655,642,700,666,78,201,100,400,1,1,78147358,514,-1.21,0.32,12,0.34,-543.00,2051.00,1216,20240520,-45.89,540,20241030,21.85,909,-27.61,20250106,646,1.86,20250203,1790,-63.24,20240520,540,21.85,20241030,0.43,N,053950,100,78 억,,835043,N,N,0,N,00,N +20250207,130515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,659,-11,5,-1.64,159857147,242428,44.49,670,671,655,871,469,670,659.40,1.07,0,-74950,710,689,676,655,642,700,666,78,201,100,400,1,1,78147358,515,-1.21,0.32,12,0.31,-543.00,2051.00,1216,20240520,-45.81,540,20241030,22.04,909,-27.50,20250106,646,2.01,20250203,1790,-63.18,20240520,540,22.04,20241030,0.43,N,053950,100,78 억,,835043,N,N,0,N,00,N +20250207,120515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,659,-11,5,-1.64,147697624,223972,41.10,670,671,655,871,469,670,659.45,1.07,0,-64381,710,689,676,655,642,700,666,78,201,100,400,1,1,78147358,515,-1.21,0.32,12,0.29,-543.00,2051.00,1216,20240520,-45.81,540,20241030,22.04,909,-27.50,20250106,646,2.01,20250203,1790,-63.18,20240520,540,22.04,20241030,0.43,N,053950,100,78 억,,835043,N,N,0,N,00,N +20250207,110514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,658,-12,5,-1.79,139877574,212101,38.92,670,671,655,871,469,670,659.49,1.07,0,-58641,710,689,676,655,642,700,666,78,201,100,400,1,1,78147358,514,-1.21,0.32,12,0.27,-543.00,2051.00,1216,20240520,-45.89,540,20241030,21.85,909,-27.61,20250106,646,1.86,20250203,1790,-63.24,20240520,540,21.85,20241030,0.43,N,053950,100,78 억,,835043,N,N,0,N,00,N +20250207,100514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,662,-8,5,-1.19,85122810,128790,23.63,670,671,657,871,469,670,660.94,1.07,0,-42743,710,689,676,655,642,700,666,78,201,100,400,1,1,78147358,517,-1.22,0.32,12,0.16,-543.00,2051.00,1216,20240520,-45.56,540,20241030,22.59,909,-27.17,20250106,646,2.48,20250203,1790,-63.02,20240520,540,22.59,20241030,0.43,N,053950,100,78 억,,835043,N,N,0,N,00,N +20250207,090518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,667,-3,5,-0.45,7852772,11782,2.16,670,671,665,871,469,670,666.51,1.07,0,-2314,710,689,676,655,642,700,666,78,201,100,400,1,1,78147358,521,-1.23,0.33,12,0.02,-543.00,2051.00,1216,20240520,-45.15,540,20241030,23.52,909,-26.62,20250106,646,3.25,20250203,1790,-62.74,20240520,540,23.52,20241030,0.43,N,053950,100,78 억,,835043,N,N,0,N,00,N 20250206,160504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,670,10,2,1.52,368498009,543466,94.78,665,697,663,858,462,660,678.07,1.13,0,-53373,677,668,662,653,647,673,658,78,198,100,390,1,1,78147358,524,-1.23,0.33,12,0.70,-543.00,2051.00,1216,20240520,-44.90,540,20241030,24.07,909,-26.29,20250106,646,3.72,20250203,1790,-62.57,20240520,540,24.07,20241030,0.36,N,053950,100,78 억,,886015,N,N,0,N,00,N 20250206,150504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,670,10,2,1.52,345273743,508660,88.71,665,697,664,858,462,660,678.79,1.13,0,-55877,677,668,662,653,647,673,658,78,198,100,390,1,1,78147358,524,-1.23,0.33,12,0.65,-543.00,2051.00,1216,20240520,-44.90,540,20241030,24.07,909,-26.29,20250106,646,3.72,20250203,1790,-62.57,20240520,540,24.07,20241030,0.36,N,053950,100,78 억,,886015,N,N,0,N,00,N 20250206,140507,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,669,9,2,1.36,324656788,477838,83.34,665,697,664,858,462,660,679.43,1.13,0,-43332,677,668,662,653,647,673,658,78,198,100,390,1,1,78147358,523,-1.23,0.33,12,0.61,-543.00,2051.00,1216,20240520,-44.98,540,20241030,23.89,909,-26.40,20250106,646,3.56,20250203,1790,-62.63,20240520,540,23.89,20241030,0.36,N,053950,100,78 억,,886015,N,N,0,N,00,N diff --git a/053980/price/prices-20250201.csv b/053980/price/prices-20250201.csv index 9716f716e75e..a5c961d79864 100644 --- a/053980/price/prices-20250201.csv +++ b/053980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3610,-30,5,-0.82,87807385,24337,72.82,3640,3640,3580,4730,2550,3640,3607.98,1.97,0,-1629,3683,3661,3623,3601,3563,3642,3582,95,1090,500,2250,5,1,18982783,685,2.87,0.71,12,0.13,1257.00,5066.00,6200,20240312,-41.77,3030,20241209,19.14,4310,-16.24,20250114,3260,10.74,20250102,6200,-41.77,20240312,3030,19.14,20241209,3.55,N,053980,500,94 억,,374546,N,N,0,N,00,N +20250207,150518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3620,-20,5,-0.55,78752735,21832,65.33,3640,3640,3580,4730,2550,3640,3607.22,1.97,0,-427,3683,3661,3623,3601,3563,3642,3582,95,1090,500,2250,5,1,18982783,687,2.88,0.71,12,0.12,1257.00,5066.00,6200,20240312,-41.61,3030,20241209,19.47,4310,-16.01,20250114,3260,11.04,20250102,6200,-41.61,20240312,3030,19.47,20241209,3.55,N,053980,500,94 억,,374546,N,N,0,N,00,N +20250207,140515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3605,-35,5,-0.96,69440090,19255,57.62,3640,3640,3580,4730,2550,3640,3606.34,1.97,0,318,3683,3661,3623,3601,3563,3642,3582,95,1090,500,2250,5,1,18982783,684,2.87,0.71,12,0.10,1257.00,5066.00,6200,20240312,-41.85,3030,20241209,18.98,4310,-16.36,20250114,3260,10.58,20250102,6200,-41.85,20240312,3030,18.98,20241209,3.55,N,053980,500,94 억,,374546,N,N,0,N,00,N +20250207,130515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3635,-5,5,-0.14,46236900,12795,38.29,3640,3640,3580,4730,2550,3640,3613.67,1.97,0,-959,3683,3661,3623,3601,3563,3642,3582,95,1090,500,2250,5,1,18982783,690,2.89,0.72,12,0.07,1257.00,5066.00,6200,20240312,-41.37,3030,20241209,19.97,4310,-15.66,20250114,3260,11.50,20250102,6200,-41.37,20240312,3030,19.97,20241209,3.55,N,053980,500,94 억,,374546,N,N,0,N,00,N +20250207,120515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3635,-5,5,-0.14,41149410,11392,34.09,3640,3640,3580,4730,2550,3640,3612.13,1.97,0,-368,3683,3661,3623,3601,3563,3642,3582,95,1090,500,2250,5,1,18982783,690,2.89,0.72,12,0.06,1257.00,5066.00,6200,20240312,-41.37,3030,20241209,19.97,4310,-15.66,20250114,3260,11.50,20250102,6200,-41.37,20240312,3030,19.97,20241209,3.55,N,053980,500,94 억,,374546,N,N,0,N,00,N +20250207,110514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3615,-25,5,-0.69,35225280,9753,29.18,3640,3640,3580,4730,2550,3640,3611.74,1.97,0,528,3683,3661,3623,3601,3563,3642,3582,95,1090,500,2250,5,1,18982783,686,2.88,0.71,12,0.05,1257.00,5066.00,6200,20240312,-41.69,3030,20241209,19.31,4310,-16.13,20250114,3260,10.89,20250102,6200,-41.69,20240312,3030,19.31,20241209,3.55,N,053980,500,94 억,,374546,N,N,0,N,00,N +20250207,100515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3625,-15,5,-0.41,23267945,6434,19.25,3640,3640,3590,4730,2550,3640,3616.40,1.97,0,1163,3683,3661,3623,3601,3563,3642,3582,95,1090,500,2250,5,1,18982783,688,2.88,0.72,12,0.03,1257.00,5066.00,6200,20240312,-41.53,3030,20241209,19.64,4310,-15.89,20250114,3260,11.20,20250102,6200,-41.53,20240312,3030,19.64,20241209,3.55,N,053980,500,94 억,,374546,N,N,0,N,00,N +20250207,090518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3640,0,3,0.00,2315005,636,1.90,3640,3640,3605,4730,2550,3640,3639.94,1.97,0,-207,3683,3661,3623,3601,3563,3642,3582,95,1090,500,2250,5,1,18982783,691,2.90,0.72,12,0.00,1257.00,5066.00,6200,20240312,-41.29,3030,20241209,20.13,4310,-15.55,20250114,3260,11.66,20250102,6200,-41.29,20240312,3030,20.13,20241209,3.55,N,053980,500,94 억,,374546,N,N,0,N,00,N 20250206,160504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3640,40,2,1.11,120194675,33198,70.69,3645,3645,3585,4680,2520,3600,3620.54,1.96,0,10255,3646,3622,3581,3557,3516,3635,3570,95,1080,500,2230,5,1,18982783,691,2.90,0.72,12,0.17,1257.00,5066.00,6200,20240312,-41.29,3030,20241209,20.13,4310,-15.55,20250114,3260,11.66,20250102,6200,-41.29,20240312,3030,20.13,20241209,3.63,N,053980,500,94 억,,372867,N,N,0,N,00,N 20250206,150505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3630,30,2,0.83,116705620,32239,68.64,3645,3645,3585,4680,2520,3600,3620.01,1.96,0,10619,3646,3622,3581,3557,3516,3635,3570,95,1080,500,2230,5,1,18982783,689,2.89,0.72,12,0.17,1257.00,5066.00,6200,20240312,-41.45,3030,20241209,19.80,4310,-15.78,20250114,3260,11.35,20250102,6200,-41.45,20240312,3030,19.80,20241209,3.63,N,053980,500,94 억,,372867,N,N,0,N,00,N 20250206,140507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3635,35,2,0.97,97944650,27064,57.63,3645,3645,3585,4680,2520,3600,3619.00,1.96,0,7010,3646,3622,3581,3557,3516,3635,3570,95,1080,500,2230,5,1,18982783,690,2.89,0.72,12,0.14,1257.00,5066.00,6200,20240312,-41.37,3030,20241209,19.97,4310,-15.66,20250114,3260,11.50,20250102,6200,-41.37,20240312,3030,19.97,20241209,3.63,N,053980,500,94 억,,372867,N,N,0,N,00,N diff --git a/054040/price/prices-20250201.csv b/054040/price/prices-20250201.csv index bb8736d049dc..1a3a27f7cc97 100644 --- a/054040/price/prices-20250201.csv +++ b/054040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4870,-60,5,-1.22,85733635,17593,30.80,4930,4950,4845,6400,3455,4930,4873.17,0.23,0,-1965,5106,5017,4921,4832,4736,4970,4785,80,1470,500,3540,5,1,16071290,783,3.61,0.52,12,0.11,1350.00,9329.00,8380,20240215,-41.89,4445,20241115,9.56,5320,-8.46,20250106,4825,0.93,20250206,8380,-41.89,20240215,4445,9.56,20241115,2.91,N,054040,500,80 억,,36495,N,N,0,N,00,N +20250207,150518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4875,-55,5,-1.12,69498490,14257,24.96,4930,4950,4845,6400,3455,4930,4874.69,0.23,0,-110,5106,5017,4921,4832,4736,4970,4785,80,1470,500,3540,5,1,16071290,783,3.61,0.52,12,0.09,1350.00,9329.00,8380,20240215,-41.83,4445,20241115,9.67,5320,-8.36,20250106,4825,1.04,20250206,8380,-41.83,20240215,4445,9.67,20241115,2.91,N,054040,500,80 억,,36495,N,N,0,N,00,N +20250207,140516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,-50,5,-1.01,44519140,9124,15.97,4930,4950,4845,6400,3455,4930,4879.34,0.23,0,-245,5106,5017,4921,4832,4736,4970,4785,80,1470,500,3540,5,1,16071290,784,3.61,0.52,12,0.06,1350.00,9329.00,8380,20240215,-41.77,4445,20241115,9.79,5320,-8.27,20250106,4825,1.14,20250206,8380,-41.77,20240215,4445,9.79,20241115,2.91,N,054040,500,80 억,,36495,N,N,0,N,00,N +20250207,130516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,-50,5,-1.01,32008390,6554,11.48,4930,4950,4845,6400,3455,4930,4883.79,0.23,0,-795,5106,5017,4921,4832,4736,4970,4785,80,1470,500,3540,5,1,16071290,784,3.61,0.52,12,0.04,1350.00,9329.00,8380,20240215,-41.77,4445,20241115,9.79,5320,-8.27,20250106,4825,1.14,20250206,8380,-41.77,20240215,4445,9.79,20241115,2.91,N,054040,500,80 억,,36495,N,N,0,N,00,N +20250207,120516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4915,-15,5,-0.30,24053680,4926,8.62,4930,4950,4845,6400,3455,4930,4883.00,0.23,0,-795,5106,5017,4921,4832,4736,4970,4785,80,1470,500,3540,5,1,16071290,790,3.64,0.53,12,0.03,1350.00,9329.00,8380,20240215,-41.35,4445,20241115,10.57,5320,-7.61,20250106,4825,1.87,20250206,8380,-41.35,20240215,4445,10.57,20241115,2.91,N,054040,500,80 억,,36495,N,N,0,N,00,N +20250207,110514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4890,-40,5,-0.81,16662455,3417,5.98,4930,4950,4845,6400,3455,4930,4876.34,0.23,0,-687,5106,5017,4921,4832,4736,4970,4785,80,1470,500,3540,5,1,16071290,786,3.62,0.52,12,0.02,1350.00,9329.00,8380,20240215,-41.65,4445,20241115,10.01,5320,-8.08,20250106,4825,1.35,20250206,8380,-41.65,20240215,4445,10.01,20241115,2.91,N,054040,500,80 억,,36495,N,N,0,N,00,N +20250207,100515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4895,-35,5,-0.71,13989620,2870,5.02,4930,4950,4845,6400,3455,4930,4874.43,0.23,0,-495,5106,5017,4921,4832,4736,4970,4785,80,1470,500,3540,5,1,16071290,787,3.63,0.52,12,0.02,1350.00,9329.00,8380,20240215,-41.59,4445,20241115,10.12,5320,-7.99,20250106,4825,1.45,20250206,8380,-41.59,20240215,4445,10.12,20241115,2.91,N,054040,500,80 억,,36495,N,N,0,N,00,N +20250207,090518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4905,-25,5,-0.51,261105,53,0.09,4930,4930,4905,6400,3455,4930,4926.51,0.23,0,-35,5106,5017,4921,4832,4736,4970,4785,80,1470,500,3540,5,1,16071290,788,3.63,0.53,12,0.00,1350.00,9329.00,8380,20240215,-41.47,4445,20241115,10.35,5320,-7.80,20250106,4825,1.66,20250206,8380,-41.47,20240215,4445,10.35,20241115,2.91,N,054040,500,80 억,,36495,N,N,0,N,00,N 20250206,160504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4930,-40,5,-0.80,278748820,57066,311.60,4970,5010,4825,6460,3480,4970,4884.66,0.26,0,-6052,5026,4997,4941,4912,4856,5012,4927,80,1490,500,3570,5,1,16071290,792,3.65,0.53,12,0.36,1350.00,9329.00,8380,20240215,-41.17,4445,20241115,10.91,5320,-7.33,20250106,4825,2.18,20250206,8380,-41.17,20240215,4445,10.91,20241115,2.92,N,054040,500,80 억,,42268,N,N,0,N,00,N 20250206,150505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4910,-60,5,-1.21,270045145,55292,301.91,4970,5010,4825,6460,3480,4970,4883.98,0.26,0,-5519,5026,4997,4941,4912,4856,5012,4927,80,1490,500,3570,5,1,16071290,789,3.64,0.53,12,0.34,1350.00,9329.00,8380,20240215,-41.41,4445,20241115,10.46,5320,-7.71,20250106,4825,1.76,20250206,8380,-41.41,20240215,4445,10.46,20241115,2.92,N,054040,500,80 억,,42268,N,N,0,N,00,N 20250206,140508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4910,-60,5,-1.21,248562335,50908,277.97,4970,5010,4825,6460,3480,4970,4882.58,0.26,0,-5180,5026,4997,4941,4912,4856,5012,4927,80,1490,500,3570,5,1,16071290,789,3.64,0.53,12,0.32,1350.00,9329.00,8380,20240215,-41.41,4445,20241115,10.46,5320,-7.71,20250106,4825,1.76,20250206,8380,-41.41,20240215,4445,10.46,20241115,2.92,N,054040,500,80 억,,42268,N,N,0,N,00,N diff --git a/054050/price/prices-20250201.csv b/054050/price/prices-20250201.csv index 97f66f6f814f..6950811a5aaf 100644 --- a/054050/price/prices-20250201.csv +++ b/054050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160516,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7390,-20,5,-0.27,84909950,11530,56.40,7410,7410,7340,9630,5190,7410,7364.18,0.99,0,-2029,7503,7456,7393,7346,7283,7480,7370,80,2220,500,5480,10,1,16030561,1185,11.46,0.46,12,0.07,645.00,16055.00,8820,20240221,-16.21,6950,20241209,6.33,7550,-2.12,20250122,7040,4.97,20250102,8820,-16.21,20240221,6950,6.33,20241209,0.67,N,054050,500,80 억,,158335,N,N,0,N,00,N +20250207,150518,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7380,-30,5,-0.40,83602180,11353,55.53,7410,7410,7340,9630,5190,7410,7363.88,0.99,0,-1942,7503,7456,7393,7346,7283,7480,7370,80,2220,500,5480,10,1,16030561,1183,11.44,0.46,12,0.07,645.00,16055.00,8820,20240221,-16.33,6950,20241209,6.19,7550,-2.25,20250122,7040,4.83,20250102,8820,-16.33,20240221,6950,6.19,20241209,0.67,N,054050,500,80 억,,158335,N,N,0,N,00,N +20250207,140516,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7360,-50,5,-0.67,76404560,10376,50.75,7410,7410,7340,9630,5190,7410,7363.59,0.99,0,-1441,7503,7456,7393,7346,7283,7480,7370,80,2220,500,5480,10,1,16030561,1180,11.41,0.46,12,0.06,645.00,16055.00,8820,20240221,-16.55,6950,20241209,5.90,7550,-2.52,20250122,7040,4.55,20250102,8820,-16.55,20240221,6950,5.90,20241209,0.67,N,054050,500,80 억,,158335,N,N,0,N,00,N +20250207,130516,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7380,-30,5,-0.40,72979320,9911,48.48,7410,7410,7340,9630,5190,7410,7363.47,0.99,0,-1121,7503,7456,7393,7346,7283,7480,7370,80,2220,500,5480,10,1,16030561,1183,11.44,0.46,12,0.06,645.00,16055.00,8820,20240221,-16.33,6950,20241209,6.19,7550,-2.25,20250122,7040,4.83,20250102,8820,-16.33,20240221,6950,6.19,20241209,0.67,N,054050,500,80 억,,158335,N,N,0,N,00,N +20250207,120516,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7350,-60,5,-0.81,55638100,7559,36.97,7410,7410,7340,9630,5190,7410,7360.51,0.99,0,-527,7503,7456,7393,7346,7283,7480,7370,80,2220,500,5480,10,1,16030561,1178,11.40,0.46,12,0.05,645.00,16055.00,8820,20240221,-16.67,6950,20241209,5.76,7550,-2.65,20250122,7040,4.40,20250102,8820,-16.67,20240221,6950,5.76,20241209,0.67,N,054050,500,80 억,,158335,N,N,0,N,00,N +20250207,110514,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7350,-60,5,-0.81,54204170,7364,36.02,7410,7410,7340,9630,5190,7410,7360.70,0.99,0,-556,7503,7456,7393,7346,7283,7480,7370,80,2220,500,5480,10,1,16030561,1178,11.40,0.46,12,0.05,645.00,16055.00,8820,20240221,-16.67,6950,20241209,5.76,7550,-2.65,20250122,7040,4.40,20250102,8820,-16.67,20240221,6950,5.76,20241209,0.67,N,054050,500,80 억,,158335,N,N,0,N,00,N +20250207,100515,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7380,-30,5,-0.40,39154500,5318,26.01,7410,7410,7350,9630,5190,7410,7362.64,0.99,0,-106,7503,7456,7393,7346,7283,7480,7370,80,2220,500,5480,10,1,16030561,1183,11.44,0.46,12,0.03,645.00,16055.00,8820,20240221,-16.33,6950,20241209,6.19,7550,-2.25,20250122,7040,4.83,20250102,8820,-16.33,20240221,6950,6.19,20241209,0.67,N,054050,500,80 억,,158335,N,N,0,N,00,N +20250207,090518,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7400,-10,5,-0.13,829880,112,0.55,7410,7410,7400,9630,5190,7410,7409.64,0.99,0,-17,7503,7456,7393,7346,7283,7480,7370,80,2220,500,5480,10,1,16030561,1186,11.47,0.46,12,0.00,645.00,16055.00,8820,20240221,-16.10,6950,20241209,6.47,7550,-1.99,20250122,7040,5.11,20250102,8820,-16.10,20240221,6950,6.47,20241209,0.67,N,054050,500,80 억,,158335,N,N,0,N,00,N 20250206,160504,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7410,50,2,0.68,151031630,20445,204.49,7400,7440,7330,9560,5160,7360,7387.22,0.98,0,1262,7473,7416,7343,7286,7213,7445,7315,80,2200,500,5440,10,1,16030561,1188,11.49,0.46,12,0.13,645.00,16055.00,8820,20240221,-15.99,6950,20241209,6.62,7550,-1.85,20250122,7040,5.26,20250102,8820,-15.99,20240221,6950,6.62,20241209,0.68,N,054050,500,80 억,,157073,N,N,0,N,00,N 20250206,150505,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7410,50,2,0.68,109824680,14864,148.67,7400,7440,7330,9560,5160,7360,7388.64,0.98,0,1154,7473,7416,7343,7286,7213,7445,7315,80,2200,500,5440,10,1,16030561,1188,11.49,0.46,12,0.09,645.00,16055.00,8820,20240221,-15.99,6950,20241209,6.62,7550,-1.85,20250122,7040,5.26,20250102,8820,-15.99,20240221,6950,6.62,20241209,0.68,N,054050,500,80 억,,157073,N,N,0,N,00,N 20250206,140508,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7410,50,2,0.68,93627910,12677,126.80,7400,7440,7330,9560,5160,7360,7385.65,0.98,0,1147,7473,7416,7343,7286,7213,7445,7315,80,2200,500,5440,10,1,16030561,1188,11.49,0.46,12,0.08,645.00,16055.00,8820,20240221,-15.99,6950,20241209,6.62,7550,-1.85,20250122,7040,5.26,20250102,8820,-15.99,20240221,6950,6.62,20241209,0.68,N,054050,500,80 억,,157073,N,N,0,N,00,N diff --git a/054090/price/prices-20250201.csv b/054090/price/prices-20250201.csv index 2b50b47945a6..fd514177bd76 100644 --- a/054090/price/prices-20250201.csv +++ b/054090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160516,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,837,-7,5,-0.83,36329802,43298,34.68,845,847,832,1097,591,844,839.06,0.00,0,-7583,889,866,852,829,815,859,822,125,253,500,570,1,1,24959232,209,-0.91,0.29,12,0.17,-915.00,2857.00,1840,20240125,-54.51,600,20241209,39.50,1203,-30.42,20250121,721,16.09,20250102,1695,-50.62,20240710,600,39.50,20241209,0.59,N,054090,500,124 억,,954,N,N,0,N,00,N +20250207,150519,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,843,-1,5,-0.12,34933118,41630,33.35,845,847,832,1097,591,844,839.13,0.00,0,-7508,889,866,852,829,815,859,822,125,253,500,570,1,1,24959232,210,-0.92,0.30,12,0.17,-915.00,2857.00,1840,20240125,-54.18,600,20241209,40.50,1203,-29.93,20250121,721,16.92,20250102,1695,-50.27,20240710,600,40.50,20241209,0.59,N,054090,500,124 억,,954,N,N,0,N,00,N +20250207,140516,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,837,-7,5,-0.83,29625666,35302,28.28,845,847,832,1097,591,844,839.21,0.00,0,-8853,889,866,852,829,815,859,822,125,253,500,570,1,1,24959232,209,-0.91,0.29,12,0.14,-915.00,2857.00,1840,20240125,-54.51,600,20241209,39.50,1203,-30.42,20250121,721,16.09,20250102,1695,-50.62,20240710,600,39.50,20241209,0.59,N,054090,500,124 억,,954,N,N,0,N,00,N +20250207,130516,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,844,0,3,0.00,18317607,21766,17.44,845,847,832,1097,591,844,841.57,0.00,0,-9270,889,866,852,829,815,859,822,125,253,500,570,1,1,24959232,211,-0.92,0.30,12,0.09,-915.00,2857.00,1840,20240125,-54.13,600,20241209,40.67,1203,-29.84,20250121,721,17.06,20250102,1695,-50.21,20240710,600,40.67,20241209,0.59,N,054090,500,124 억,,954,N,N,0,N,00,N +20250207,120516,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,845,1,2,0.12,10654266,12662,10.14,845,847,832,1097,591,844,841.44,0.00,0,-3796,889,866,852,829,815,859,822,125,253,500,570,1,1,24959232,211,-0.92,0.30,12,0.05,-915.00,2857.00,1840,20240125,-54.08,600,20241209,40.83,1203,-29.76,20250121,721,17.20,20250102,1695,-50.15,20240710,600,40.83,20241209,0.59,N,054090,500,124 억,,954,N,N,0,N,00,N +20250207,110515,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,847,3,2,0.36,10073797,11974,9.59,845,847,832,1097,591,844,841.31,0.00,0,-3746,889,866,852,829,815,859,822,125,253,500,570,1,1,24959232,211,-0.93,0.30,12,0.05,-915.00,2857.00,1840,20240125,-53.97,600,20241209,41.17,1203,-29.59,20250121,721,17.48,20250102,1695,-50.03,20240710,600,41.17,20241209,0.59,N,054090,500,124 억,,954,N,N,0,N,00,N +20250207,100516,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,843,-1,5,-0.12,4902395,5849,4.69,845,846,832,1097,591,844,838.16,0.00,0,529,889,866,852,829,815,859,822,125,253,500,570,1,1,24959232,210,-0.92,0.30,12,0.02,-915.00,2857.00,1840,20240125,-54.18,600,20241209,40.50,1203,-29.93,20250121,721,16.92,20250102,1695,-50.27,20240710,600,40.50,20241209,0.59,N,054090,500,124 억,,954,N,N,0,N,00,N +20250207,090519,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,845,1,2,0.12,296595,351,0.28,845,845,845,1097,591,844,845.00,0.00,0,-70,889,866,852,829,815,859,822,125,253,500,570,1,1,24959232,211,-0.92,0.30,12,0.00,-915.00,2857.00,1840,20240125,-54.08,600,20241209,40.83,1203,-29.76,20250121,721,17.20,20250102,1695,-50.15,20240710,600,40.83,20241209,0.59,N,054090,500,124 억,,954,N,N,0,N,00,N 20250206,160505,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,844,-23,5,-2.65,105750659,124736,188.64,867,875,838,1127,607,867,847.80,0.12,0,-25859,902,884,874,856,846,879,851,125,260,500,580,1,1,24959232,211,-0.92,0.30,12,0.50,-915.00,2857.00,1897,20240124,-55.51,600,20241209,40.67,1203,-29.84,20250121,721,17.06,20250102,1704,-50.47,20240206,600,40.67,20241209,0.59,N,054090,500,124 억,,29313,N,N,0,N,00,N 20250206,150505,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,844,-23,5,-2.65,101900320,120181,181.75,867,875,838,1127,607,867,847.89,0.12,0,-23523,902,884,874,856,846,879,851,125,260,500,580,1,1,24959232,211,-0.92,0.30,12,0.48,-915.00,2857.00,1897,20240124,-55.51,600,20241209,40.67,1203,-29.84,20250121,721,17.06,20250102,1704,-50.47,20240206,600,40.67,20241209,0.59,N,054090,500,124 억,,29313,N,N,0,N,00,N 20250206,140508,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,849,-18,5,-2.08,90179981,106316,160.78,867,875,838,1127,607,867,848.23,0.12,0,-26074,902,884,874,856,846,879,851,125,260,500,580,1,1,24959232,212,-0.93,0.30,12,0.43,-915.00,2857.00,1897,20240124,-55.25,600,20241209,41.50,1203,-29.43,20250121,721,17.75,20250102,1704,-50.18,20240206,600,41.50,20241209,0.59,N,054090,500,124 억,,29313,N,N,0,N,00,N diff --git a/054180/price/prices-20250201.csv b/054180/price/prices-20250201.csv index adeb8dc1111c..cb02cfb2a9c0 100644 --- a/054180/price/prices-20250201.csv +++ b/054180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160516,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,285,-11,5,-3.72,58116030,202069,97.16,304,304,279,384,208,296,287.60,0.10,0,-24420,308,302,290,284,272,305,287,344,88,500,190,1,1,68878283,196,-0.36,0.24,12,0.29,-784.00,1191.00,925,20240307,-69.19,269,20241209,5.95,333,-14.41,20250107,276,3.26,20250203,925,-69.19,20240307,269,5.95,20241209,0.00,N,054180,500,344 억,,72229,N,N,0,N,00,N +20250207,150519,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,286,-10,5,-3.38,48229993,167445,80.51,304,304,279,384,208,296,288.03,0.10,0,-21202,308,302,290,284,272,305,287,344,88,500,190,1,1,68878283,197,-0.36,0.24,12,0.24,-784.00,1191.00,925,20240307,-69.08,269,20241209,6.32,333,-14.11,20250107,276,3.62,20250203,925,-69.08,20240307,269,6.32,20241209,0.00,N,054180,500,344 억,,72229,N,N,0,N,00,N +20250207,140516,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,291,-5,5,-1.69,36807471,127530,61.32,304,304,279,384,208,296,288.62,0.10,0,-18685,308,302,290,284,272,305,287,344,88,500,190,1,1,68878283,200,-0.37,0.24,12,0.19,-784.00,1191.00,925,20240307,-68.54,269,20241209,8.18,333,-12.61,20250107,276,5.43,20250203,925,-68.54,20240307,269,8.18,20241209,0.00,N,054180,500,344 억,,72229,N,N,0,N,00,N +20250207,130516,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,291,-5,5,-1.69,36015987,124801,60.01,304,304,279,384,208,296,288.59,0.10,0,-17668,308,302,290,284,272,305,287,344,88,500,190,1,1,68878283,200,-0.37,0.24,12,0.18,-784.00,1191.00,925,20240307,-68.54,269,20241209,8.18,333,-12.61,20250107,276,5.43,20250203,925,-68.54,20240307,269,8.18,20241209,0.00,N,054180,500,344 억,,72229,N,N,0,N,00,N +20250207,120516,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,287,-9,5,-3.04,32479057,112543,54.11,304,304,279,384,208,296,288.59,0.10,0,-12203,308,302,290,284,272,305,287,344,88,500,190,1,1,68878283,198,-0.37,0.24,12,0.16,-784.00,1191.00,925,20240307,-68.97,269,20241209,6.69,333,-13.81,20250107,276,3.99,20250203,925,-68.97,20240307,269,6.69,20241209,0.00,N,054180,500,344 억,,72229,N,N,0,N,00,N +20250207,110515,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,293,-3,5,-1.01,16791662,57530,27.66,304,304,290,384,208,296,291.88,0.10,0,-11655,308,302,290,284,272,305,287,344,88,500,190,1,1,68878283,202,-0.37,0.25,12,0.08,-784.00,1191.00,925,20240307,-68.32,269,20241209,8.92,333,-12.01,20250107,276,6.16,20250203,925,-68.32,20240307,269,8.92,20241209,0.00,N,054180,500,344 억,,72229,N,N,0,N,00,N +20250207,100516,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,294,-2,5,-0.68,10000737,34215,16.45,304,304,290,384,208,296,292.29,0.10,0,-5641,308,302,290,284,272,305,287,344,88,500,190,1,1,68878283,203,-0.38,0.25,12,0.05,-784.00,1191.00,925,20240307,-68.22,269,20241209,9.29,333,-11.71,20250107,276,6.52,20250203,925,-68.22,20240307,269,9.29,20241209,0.00,N,054180,500,344 억,,72229,N,N,0,N,00,N +20250207,090519,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,298,2,2,0.68,19095,64,0.03,304,304,294,384,208,296,298.36,0.10,0,-22,308,302,290,284,272,305,287,344,88,500,190,1,1,68878283,205,-0.38,0.25,12,0.00,-784.00,1191.00,925,20240307,-67.78,269,20241209,10.78,333,-10.51,20250107,276,7.97,20250203,925,-67.78,20240307,269,10.78,20241209,0.00,N,054180,500,344 억,,72229,N,N,0,N,00,N 20250206,160505,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,296,4,2,1.37,60355255,207787,169.21,291,296,278,379,205,292,290.47,0.14,0,-22053,300,295,290,285,280,298,288,344,87,500,190,1,1,68878283,204,-0.38,0.25,12,0.30,-784.00,1191.00,925,20240307,-68.00,269,20241209,10.04,333,-11.11,20250107,276,7.25,20250203,925,-68.00,20240307,269,10.04,20241209,0.00,N,054180,500,344 억,,94597,N,N,0,N,00,N 20250206,150506,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,295,3,2,1.03,59301061,204214,166.30,291,296,278,379,205,292,290.39,0.14,0,-22282,300,295,290,285,280,298,288,344,87,500,190,1,1,68878283,203,-0.38,0.25,12,0.30,-784.00,1191.00,925,20240307,-68.11,269,20241209,9.67,333,-11.41,20250107,276,6.88,20250203,925,-68.11,20240307,269,9.67,20241209,0.00,N,054180,500,344 억,,94597,N,N,0,N,00,N 20250206,140508,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,295,3,2,1.03,53257892,183787,149.66,291,296,278,379,205,292,289.78,0.14,0,-21729,300,295,290,285,280,298,288,344,87,500,190,1,1,68878283,203,-0.38,0.25,12,0.27,-784.00,1191.00,925,20240307,-68.11,269,20241209,9.67,333,-11.41,20250107,276,6.88,20250203,925,-68.11,20240307,269,9.67,20241209,0.00,N,054180,500,344 억,,94597,N,N,0,N,00,N diff --git a/054210/price/prices-20250201.csv b/054210/price/prices-20250201.csv index b472e21f2cab..b1bf170d9832 100644 --- a/054210/price/prices-20250201.csv +++ b/054210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160517,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4675,-95,5,-1.99,193964300,41289,140.12,4775,4775,4675,6200,3340,4770,4697.82,4.69,0,-14988,4866,4817,4721,4672,4576,4842,4697,126,1430,500,3330,5,1,25291210,1182,8.14,0.49,12,0.16,574.00,9453.00,10830,20240703,-56.83,4050,20241209,15.43,5300,-11.79,20250106,4450,5.06,20250203,10830,-56.83,20240703,4050,15.43,20241209,3.24,N,054210,500,126 억,,1184978,N,N,0,N,00,N +20250207,150519,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4700,-70,5,-1.47,170475730,36270,123.09,4775,4775,4680,6200,3340,4770,4700.19,4.69,0,-10702,4866,4817,4721,4672,4576,4842,4697,126,1430,500,3330,5,1,25291210,1189,8.19,0.50,12,0.14,574.00,9453.00,10830,20240703,-56.60,4050,20241209,16.05,5300,-11.32,20250106,4450,5.62,20250203,10830,-56.60,20240703,4050,16.05,20241209,3.24,N,054210,500,126 억,,1184978,N,N,0,N,00,N +20250207,140517,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4700,-70,5,-1.47,152362875,32410,109.99,4775,4775,4680,6200,3340,4770,4701.11,4.69,0,-8256,4866,4817,4721,4672,4576,4842,4697,126,1430,500,3330,5,1,25291210,1189,8.19,0.50,12,0.13,574.00,9453.00,10830,20240703,-56.60,4050,20241209,16.05,5300,-11.32,20250106,4450,5.62,20250203,10830,-56.60,20240703,4050,16.05,20241209,3.24,N,054210,500,126 억,,1184978,N,N,0,N,00,N +20250207,130517,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4720,-50,5,-1.05,107449435,22871,77.62,4775,4775,4680,6200,3340,4770,4698.06,4.69,0,-10017,4866,4817,4721,4672,4576,4842,4697,126,1430,500,3330,5,1,25291210,1194,8.22,0.50,12,0.09,574.00,9453.00,10830,20240703,-56.42,4050,20241209,16.54,5300,-10.94,20250106,4450,6.07,20250203,10830,-56.42,20240703,4050,16.54,20241209,3.24,N,054210,500,126 억,,1184978,N,N,0,N,00,N +20250207,120517,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4715,-55,5,-1.15,93632520,19937,67.66,4775,4775,4680,6200,3340,4770,4696.42,4.69,0,-8849,4866,4817,4721,4672,4576,4842,4697,126,1430,500,3330,5,1,25291210,1192,8.21,0.50,12,0.08,574.00,9453.00,10830,20240703,-56.46,4050,20241209,16.42,5300,-11.04,20250106,4450,5.96,20250203,10830,-56.46,20240703,4050,16.42,20241209,3.24,N,054210,500,126 억,,1184978,N,N,0,N,00,N +20250207,110515,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4705,-65,5,-1.36,70378835,14985,50.85,4775,4775,4680,6200,3340,4770,4696.62,4.69,0,-9801,4866,4817,4721,4672,4576,4842,4697,126,1430,500,3330,5,1,25291210,1190,8.20,0.50,12,0.06,574.00,9453.00,10830,20240703,-56.56,4050,20241209,16.17,5300,-11.23,20250106,4450,5.73,20250203,10830,-56.56,20240703,4050,16.17,20241209,3.24,N,054210,500,126 억,,1184978,N,N,0,N,00,N +20250207,100516,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4705,-65,5,-1.36,23629570,5023,17.05,4775,4775,4690,6200,3340,4770,4704.27,4.69,0,-3562,4866,4817,4721,4672,4576,4842,4697,126,1430,500,3330,5,1,25291210,1190,8.20,0.50,12,0.02,574.00,9453.00,10830,20240703,-56.56,4050,20241209,16.17,5300,-11.23,20250106,4450,5.73,20250203,10830,-56.56,20240703,4050,16.17,20241209,3.24,N,054210,500,126 억,,1184978,N,N,0,N,00,N +20250207,090519,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4695,-75,5,-1.57,7223775,1535,5.21,4775,4775,4695,6200,3340,4770,4706.04,4.69,0,-1464,4866,4817,4721,4672,4576,4842,4697,126,1430,500,3330,5,1,25291210,1187,8.18,0.50,12,0.01,574.00,9453.00,10830,20240703,-56.65,4050,20241209,15.93,5300,-11.42,20250106,4450,5.51,20250203,10830,-56.65,20240703,4050,15.93,20241209,3.24,N,054210,500,126 억,,1184978,N,N,0,N,00,N 20250206,160505,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4770,95,2,2.03,136478445,29150,46.23,4670,4770,4625,6070,3275,4675,4681.91,4.69,0,-2388,4791,4732,4691,4632,4591,4712,4612,126,1395,500,3270,5,1,25291210,1206,8.31,0.50,12,0.12,574.00,9453.00,10830,20240703,-55.96,4050,20241209,17.78,5300,-10.00,20250106,4450,7.19,20250203,10830,-55.96,20240703,4050,17.78,20241209,3.25,N,054210,500,126 억,,1187210,N,N,0,N,00,N 20250206,150506,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4715,40,2,0.86,117554765,25153,39.89,4670,4725,4625,6070,3275,4675,4673.59,4.69,0,-2818,4791,4732,4691,4632,4591,4712,4612,126,1395,500,3270,5,1,25291210,1192,8.21,0.50,12,0.10,574.00,9453.00,10830,20240703,-56.46,4050,20241209,16.42,5300,-11.04,20250106,4450,5.96,20250203,10830,-56.46,20240703,4050,16.42,20241209,3.25,N,054210,500,126 억,,1187210,N,N,0,N,00,N 20250206,140509,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4715,40,2,0.86,106535775,22811,36.18,4670,4720,4625,6070,3275,4675,4670.37,4.69,0,-4480,4791,4732,4691,4632,4591,4712,4612,126,1395,500,3270,5,1,25291210,1192,8.21,0.50,12,0.09,574.00,9453.00,10830,20240703,-56.46,4050,20241209,16.42,5300,-11.04,20250106,4450,5.96,20250203,10830,-56.46,20240703,4050,16.42,20241209,3.25,N,054210,500,126 억,,1187210,N,N,0,N,00,N diff --git a/054220/price/prices-20250201.csv b/054220/price/prices-20250201.csv index b651bc190bb9..1eff5fbced9f 100644 --- a/054220/price/prices-20250201.csv +++ b/054220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,453,5,2,1.12,148234086,330824,410.83,448,460,441,582,314,448,448.08,0.71,0,-15810,459,453,448,442,437,451,440,300,134,500,320,1,1,59953081,272,-3.15,1.29,12,0.55,-144.00,352.00,636,20240216,-28.77,420,20250205,7.86,535,-15.33,20250102,420,7.86,20250205,636,-28.77,20240216,420,7.86,20250205,0.00,N,054220,500,299 억,,427454,N,N,0,N,00,N +20250207,150519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,454,6,2,1.34,134772410,301037,373.84,448,460,441,582,314,448,447.69,0.71,0,-8183,459,453,448,442,437,451,440,300,134,500,320,1,1,59953081,272,-3.15,1.29,12,0.50,-144.00,352.00,636,20240216,-28.62,420,20250205,8.10,535,-15.14,20250102,420,8.10,20250205,636,-28.62,20240216,420,8.10,20250205,0.00,N,054220,500,299 억,,427454,N,N,0,N,00,N +20250207,140517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,445,-3,5,-0.67,63853165,142302,176.72,448,460,441,582,314,448,448.72,0.71,0,-11159,459,453,448,442,437,451,440,300,134,500,320,1,1,59953081,267,-3.09,1.26,12,0.24,-144.00,352.00,636,20240216,-30.03,420,20250205,5.95,535,-16.82,20250102,420,5.95,20250205,636,-30.03,20240216,420,5.95,20250205,0.00,N,054220,500,299 억,,427454,N,N,0,N,00,N +20250207,130517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,449,1,2,0.22,40434601,89983,111.75,448,460,441,582,314,448,449.36,0.71,0,-13452,459,453,448,442,437,451,440,300,134,500,320,1,1,59953081,269,-3.12,1.28,12,0.15,-144.00,352.00,636,20240216,-29.40,420,20250205,6.90,535,-16.07,20250102,420,6.90,20250205,636,-29.40,20240216,420,6.90,20250205,0.00,N,054220,500,299 억,,427454,N,N,0,N,00,N +20250207,120517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,445,-3,5,-0.67,39543176,87993,109.27,448,460,441,582,314,448,449.39,0.71,0,-13136,459,453,448,442,437,451,440,300,134,500,320,1,1,59953081,267,-3.09,1.26,12,0.15,-144.00,352.00,636,20240216,-30.03,420,20250205,5.95,535,-16.82,20250102,420,5.95,20250205,636,-30.03,20240216,420,5.95,20250205,0.00,N,054220,500,299 억,,427454,N,N,0,N,00,N +20250207,110515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,446,-2,5,-0.45,34734151,77173,95.84,448,460,441,582,314,448,450.08,0.71,0,-11132,459,453,448,442,437,451,440,300,134,500,320,1,1,59953081,267,-3.10,1.27,12,0.13,-144.00,352.00,636,20240216,-29.87,420,20250205,6.19,535,-16.64,20250102,420,6.19,20250205,636,-29.87,20240216,420,6.19,20250205,0.00,N,054220,500,299 억,,427454,N,N,0,N,00,N +20250207,100516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,456,8,2,1.79,15640801,34268,42.56,448,460,445,582,314,448,456.43,0.71,0,-7784,459,453,448,442,437,451,440,300,134,500,320,1,1,59953081,273,-3.17,1.30,12,0.06,-144.00,352.00,636,20240216,-28.30,420,20250205,8.57,535,-14.77,20250102,420,8.57,20250205,636,-28.30,20240216,420,8.57,20250205,0.00,N,054220,500,299 억,,427454,N,N,0,N,00,N +20250207,090520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,448,0,3,0.00,1320940,2950,3.66,448,448,445,582,314,448,447.78,0.71,0,-1038,459,453,448,442,437,451,440,300,134,500,320,1,1,59953081,269,-3.11,1.27,12,0.00,-144.00,352.00,636,20240216,-29.56,420,20250205,6.67,535,-16.26,20250102,420,6.67,20250205,636,-29.56,20240216,420,6.67,20250205,0.00,N,054220,500,299 억,,427454,N,N,0,N,00,N 20250206,160505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,448,-2,5,-0.44,36088688,80488,17.25,450,454,443,585,315,450,448.37,0.75,0,-19898,482,466,443,427,404,474,435,300,135,500,320,1,1,59953081,269,-3.11,1.27,12,0.13,-144.00,352.00,636,20240216,-29.56,420,20250205,6.67,535,-16.26,20250102,420,6.67,20250205,636,-29.56,20240216,420,6.67,20250205,0.00,N,054220,500,299 억,,447352,N,N,0,N,00,N 20250206,150506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,449,-1,5,-0.22,33687413,75113,16.10,450,454,443,585,315,450,448.49,0.75,0,-19590,482,466,443,427,404,474,435,300,135,500,320,1,1,59953081,269,-3.12,1.28,12,0.13,-144.00,352.00,636,20240216,-29.40,420,20250205,6.90,535,-16.07,20250102,420,6.90,20250205,636,-29.40,20240216,420,6.90,20250205,0.00,N,054220,500,299 억,,447352,N,N,0,N,00,N 20250206,140509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,449,-1,5,-0.22,33570926,74853,16.04,450,454,443,585,315,450,448.49,0.75,0,-19579,482,466,443,427,404,474,435,300,135,500,320,1,1,59953081,269,-3.12,1.28,12,0.12,-144.00,352.00,636,20240216,-29.40,420,20250205,6.90,535,-16.07,20250102,420,6.90,20250205,636,-29.40,20240216,420,6.90,20250205,0.00,N,054220,500,299 억,,447352,N,N,0,N,00,N diff --git a/054300/price/prices-20250201.csv b/054300/price/prices-20250201.csv index 213c6e7de18a..9093fa355346 100644 --- a/054300/price/prices-20250201.csv +++ b/054300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160517,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,569,23,2,4.21,424586976,742600,524.78,545,587,544,709,383,546,571.76,0.35,0,27108,568,557,539,528,510,562,533,335,163,500,390,1,1,66985895,381,142.25,0.71,12,1.11,4.00,800.00,800,20240219,-28.88,416,20241209,36.78,591,-3.72,20250121,479,18.79,20250102,800,-28.88,20240219,416,36.78,20241209,0.82,N,054300,500,334 억,,231510,N,N,0,N,00,N +20250207,150520,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,573,27,2,4.95,408097458,713623,504.30,545,587,544,709,383,546,571.87,0.35,0,26892,568,557,539,528,510,562,533,335,163,500,390,1,1,66985895,384,143.25,0.72,12,1.07,4.00,800.00,800,20240219,-28.38,416,20241209,37.74,591,-3.05,20250121,479,19.62,20250102,800,-28.38,20240219,416,37.74,20241209,0.82,N,054300,500,334 억,,231510,N,N,0,N,00,N +20250207,140517,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,579,33,2,6.04,393423155,688082,486.25,545,587,544,709,383,546,571.77,0.35,0,28669,568,557,539,528,510,562,533,335,163,500,390,1,1,66985895,388,144.75,0.72,12,1.03,4.00,800.00,800,20240219,-27.62,416,20241209,39.18,591,-2.03,20250121,479,20.88,20250102,800,-27.62,20240219,416,39.18,20241209,0.82,N,054300,500,334 억,,231510,N,N,0,N,00,N +20250207,130517,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,570,24,2,4.40,317637120,557139,393.72,545,587,544,709,383,546,570.12,0.35,0,32712,568,557,539,528,510,562,533,335,163,500,390,1,1,66985895,382,142.50,0.71,12,0.83,4.00,800.00,800,20240219,-28.75,416,20241209,37.02,591,-3.55,20250121,479,19.00,20250102,800,-28.75,20240219,416,37.02,20241209,0.82,N,054300,500,334 억,,231510,N,N,0,N,00,N +20250207,120517,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,572,26,2,4.76,299303592,524855,370.90,545,587,544,709,383,546,570.26,0.35,0,29960,568,557,539,528,510,562,533,335,163,500,390,1,1,66985895,383,143.00,0.71,12,0.78,4.00,800.00,800,20240219,-28.50,416,20241209,37.50,591,-3.21,20250121,479,19.42,20250102,800,-28.50,20240219,416,37.50,20241209,0.82,N,054300,500,334 억,,231510,N,N,0,N,00,N +20250207,110516,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,573,27,2,4.95,276026760,484112,342.11,545,587,544,709,383,546,570.17,0.35,0,30480,568,557,539,528,510,562,533,335,163,500,390,1,1,66985895,384,143.25,0.72,12,0.72,4.00,800.00,800,20240219,-28.38,416,20241209,37.74,591,-3.05,20250121,479,19.62,20250102,800,-28.38,20240219,416,37.74,20241209,0.82,N,054300,500,334 억,,231510,N,N,0,N,00,N +20250207,100517,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,575,29,2,5.31,208733471,367139,259.45,545,587,544,709,383,546,568.54,0.35,0,28428,568,557,539,528,510,562,533,335,163,500,390,1,1,66985895,385,143.75,0.72,12,0.55,4.00,800.00,800,20240219,-28.12,416,20241209,38.22,591,-2.71,20250121,479,20.04,20250102,800,-28.12,20240219,416,38.22,20241209,0.82,N,054300,500,334 억,,231510,N,N,0,N,00,N +20250207,090520,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,552,6,2,1.10,1997779,3635,2.57,545,552,545,709,383,546,549.60,0.35,0,-1015,568,557,539,528,510,562,533,335,163,500,390,1,1,66985895,370,138.00,0.69,12,0.01,4.00,800.00,800,20240219,-31.00,416,20241209,32.69,591,-6.60,20250121,479,15.24,20250102,800,-31.00,20240219,416,32.69,20241209,0.82,N,054300,500,334 억,,231510,N,N,0,N,00,N 20250206,160506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,546,18,2,3.41,74946964,141508,241.89,531,550,521,686,370,528,529.61,0.35,0,-4681,542,534,527,519,512,539,524,335,158,500,380,1,1,66985895,366,136.50,0.68,12,0.21,4.00,800.00,800,20240219,-31.75,416,20241209,31.25,591,-7.61,20250121,479,13.99,20250102,800,-31.75,20240219,416,31.25,20241209,0.82,N,054300,500,334 억,,236191,N,N,0,N,00,N 20250206,150507,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,534,6,2,1.14,60821776,115387,197.24,531,542,521,686,370,528,527.11,0.35,0,-4119,542,534,527,519,512,539,524,335,158,500,380,1,1,66985895,358,133.50,0.67,12,0.17,4.00,800.00,800,20240219,-33.25,416,20241209,28.37,591,-9.64,20250121,479,11.48,20250102,800,-33.25,20240219,416,28.37,20241209,0.82,N,054300,500,334 억,,236191,N,N,0,N,00,N 20250206,140509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,526,-2,5,-0.38,30282336,57776,98.76,531,531,521,686,370,528,524.13,0.35,0,-4229,542,534,527,519,512,539,524,335,158,500,380,1,1,66985895,352,131.50,0.66,12,0.09,4.00,800.00,800,20240219,-34.25,416,20241209,26.44,591,-11.00,20250121,479,9.81,20250102,800,-34.25,20240219,416,26.44,20241209,0.82,N,054300,500,334 억,,236191,N,N,0,N,00,N diff --git a/054410/price/prices-20250201.csv b/054410/price/prices-20250201.csv index c017416b9d91..be2bfeb076bc 100644 --- a/054410/price/prices-20250201.csv +++ b/054410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3375,-20,5,-0.59,3874415,1144,74.82,3395,3460,3285,4410,2380,3395,3386.73,0.28,0,-48,3418,3406,3388,3376,3358,3397,3367,29,1015,500,2370,5,1,5726444,193,6.48,0.41,12,0.02,521.00,8259.00,5270,20240326,-35.96,2850,20241209,18.42,3620,-6.77,20250109,3170,6.47,20250108,5270,-35.96,20240326,2850,18.42,20241209,0.57,N,054410,500,28 억,,15853,N,N,0,N,00,N +20250207,150520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,5,2,0.15,3725865,1100,71.94,3395,3460,3285,4410,2380,3395,3387.15,0.28,0,-48,3418,3406,3388,3376,3358,3397,3367,29,1015,500,2370,5,1,5726444,195,6.53,0.41,12,0.02,521.00,8259.00,5270,20240326,-35.48,2850,20241209,19.30,3620,-6.08,20250109,3170,7.26,20250108,5270,-35.48,20240326,2850,19.30,20241209,0.57,N,054410,500,28 억,,15853,N,N,0,N,00,N +20250207,140517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3410,15,2,0.44,3674900,1085,70.96,3395,3460,3285,4410,2380,3395,3387.00,0.28,0,-43,3418,3406,3388,3376,3358,3397,3367,29,1015,500,2370,5,1,5726444,195,6.55,0.41,12,0.02,521.00,8259.00,5270,20240326,-35.29,2850,20241209,19.65,3620,-5.80,20250109,3170,7.57,20250108,5270,-35.29,20240326,2850,19.65,20241209,0.57,N,054410,500,28 억,,15853,N,N,0,N,00,N +20250207,130518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3410,15,2,0.44,3674900,1085,70.96,3395,3460,3285,4410,2380,3395,3387.00,0.28,0,-43,3418,3406,3388,3376,3358,3397,3367,29,1015,500,2370,5,1,5726444,195,6.55,0.41,12,0.02,521.00,8259.00,5270,20240326,-35.29,2850,20241209,19.65,3620,-5.80,20250109,3170,7.57,20250108,5270,-35.29,20240326,2850,19.65,20241209,0.57,N,054410,500,28 억,,15853,N,N,0,N,00,N +20250207,120518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3370,-25,5,-0.74,3540765,1045,68.35,3395,3460,3285,4410,2380,3395,3388.29,0.28,0,-47,3418,3406,3388,3376,3358,3397,3367,29,1015,500,2370,5,1,5726444,193,6.47,0.41,12,0.02,521.00,8259.00,5270,20240326,-36.05,2850,20241209,18.25,3620,-6.91,20250109,3170,6.31,20250108,5270,-36.05,20240326,2850,18.25,20241209,0.57,N,054410,500,28 억,,15853,N,N,0,N,00,N +20250207,110516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,5,2,0.15,2578570,758,49.57,3395,3460,3395,4410,2380,3395,3401.81,0.28,0,-41,3418,3406,3388,3376,3358,3397,3367,29,1015,500,2370,5,1,5726444,195,6.53,0.41,12,0.01,521.00,8259.00,5270,20240326,-35.48,2850,20241209,19.30,3620,-6.08,20250109,3170,7.26,20250108,5270,-35.48,20240326,2850,19.30,20241209,0.57,N,054410,500,28 억,,15853,N,N,0,N,00,N +20250207,100517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3415,20,2,0.59,684050,200,13.08,3395,3460,3395,4410,2380,3395,3420.25,0.28,0,-23,3418,3406,3388,3376,3358,3397,3367,29,1015,500,2370,5,1,5726444,196,6.55,0.41,12,0.00,521.00,8259.00,5270,20240326,-35.20,2850,20241209,19.82,3620,-5.66,20250109,3170,7.73,20250108,5270,-35.20,20240326,2850,19.82,20241209,0.57,N,054410,500,28 억,,15853,N,N,0,N,00,N +20250207,090520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3395,0,3,0.00,274995,81,5.30,3395,3395,3395,4410,2380,3395,3395.00,0.28,0,0,3418,3406,3388,3376,3358,3397,3367,29,1015,500,2370,5,1,5726444,194,6.52,0.41,12,0.00,521.00,8259.00,5270,20240326,-35.58,2850,20241209,19.12,3620,-6.22,20250109,3170,7.10,20250108,5270,-35.58,20240326,2850,19.12,20241209,0.57,N,054410,500,28 억,,15853,N,N,0,N,00,N 20250206,160506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3395,-5,5,-0.15,5183695,1527,63.49,3400,3400,3370,4420,2380,3400,3394.69,0.28,0,-45,3556,3477,3386,3307,3216,3517,3347,29,1020,500,2380,5,1,5726444,194,6.52,0.41,12,0.03,521.00,8259.00,5270,20240326,-35.58,2850,20241209,19.12,3620,-6.22,20250109,3170,7.10,20250108,5270,-35.58,20240326,2850,19.12,20241209,0.57,N,054410,500,28 억,,15898,N,N,0,N,00,N 20250206,150507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,0,3,0.00,5088630,1499,62.33,3400,3400,3370,4420,2380,3400,3394.68,0.28,0,-18,3556,3477,3386,3307,3216,3517,3347,29,1020,500,2380,5,1,5726444,195,6.53,0.41,12,0.03,521.00,8259.00,5270,20240326,-35.48,2850,20241209,19.30,3620,-6.08,20250109,3170,7.26,20250108,5270,-35.48,20240326,2850,19.30,20241209,0.57,N,054410,500,28 억,,15898,N,N,0,N,00,N 20250206,140509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3395,-5,5,-0.15,5085230,1498,62.29,3400,3400,3370,4420,2380,3400,3394.68,0.28,0,-18,3556,3477,3386,3307,3216,3517,3347,29,1020,500,2380,5,1,5726444,194,6.52,0.41,12,0.03,521.00,8259.00,5270,20240326,-35.58,2850,20241209,19.12,3620,-6.22,20250109,3170,7.10,20250108,5270,-35.58,20240326,2850,19.12,20241209,0.57,N,054410,500,28 억,,15898,N,N,0,N,00,N diff --git a/054450/price/prices-20250201.csv b/054450/price/prices-20250201.csv index 0b2a64692d1f..d0865f8adf87 100644 --- a/054450/price/prices-20250201.csv +++ b/054450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16790,940,2,5.93,12061676410,724063,556.34,15960,17300,15530,20600,11100,15850,16657.84,0.00,0,-11143,16163,16006,15693,15536,15223,16085,15615,76,4750,500,11720,10,1,15144233,2543,4.06,1.01,12,4.78,4136.00,16590.00,38550,20240216,-56.45,9900,20241209,69.60,17650,-4.87,20250115,12730,31.89,20250102,38550,-56.45,20240216,9900,69.60,20241209,4.13,N,054450,500,75 억,,0,N,N,39,N,00,N +20250207,150520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16670,820,2,5.17,11690082110,701873,539.29,15960,17300,15530,20600,11100,15850,16655.55,0.00,0,-10055,16163,16006,15693,15536,15223,16085,15615,76,4750,500,11720,10,1,15144233,2525,4.03,1.00,12,4.63,4136.00,16590.00,38550,20240216,-56.76,9900,20241209,68.38,17650,-5.55,20250115,12730,30.95,20250102,38550,-56.76,20240216,9900,68.38,20241209,4.13,N,054450,500,75 억,,0,N,N,105,N,00,N +20250207,140518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16800,950,2,5.99,10909860850,655185,503.42,15960,17300,15530,20600,11100,15850,16651.58,0.00,0,-17477,16163,16006,15693,15536,15223,16085,15615,76,4750,500,11720,10,1,15144233,2544,4.06,1.01,12,4.33,4136.00,16590.00,38550,20240216,-56.42,9900,20241209,69.70,17650,-4.82,20250115,12730,31.97,20250102,38550,-56.42,20240216,9900,69.70,20241209,4.13,N,054450,500,75 억,,0,N,N,105,N,00,N +20250207,130518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16710,860,2,5.43,10051176830,603758,463.90,15960,17300,15530,20600,11100,15850,16647.69,0.00,0,-15767,16163,16006,15693,15536,15223,16085,15615,76,4750,500,11720,10,1,15144233,2531,4.04,1.01,12,3.99,4136.00,16590.00,38550,20240216,-56.65,9900,20241209,68.79,17650,-5.33,20250115,12730,31.26,20250102,38550,-56.65,20240216,9900,68.79,20241209,4.13,N,054450,500,75 억,,0,N,N,105,N,00,N +20250207,120518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16480,630,2,3.97,3468796810,213827,164.30,15960,16580,15530,20600,11100,15850,16222.45,0.00,0,2197,16163,16006,15693,15536,15223,16085,15615,76,4750,500,11720,10,1,15144233,2496,3.98,0.99,12,1.41,4136.00,16590.00,38550,20240216,-57.25,9900,20241209,66.46,17650,-6.63,20250115,12730,29.46,20250102,38550,-57.25,20240216,9900,66.46,20241209,4.13,N,054450,500,75 억,,0,N,N,105,N,00,N +20250207,110516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16410,560,2,3.53,2233552850,138837,106.68,15960,16420,15530,20600,11100,15850,16087.59,0.00,0,-283,16163,16006,15693,15536,15223,16085,15615,76,4750,500,11720,10,1,15144233,2485,3.97,0.99,12,0.92,4136.00,16590.00,38550,20240216,-57.43,9900,20241209,65.76,17650,-7.03,20250115,12730,28.91,20250102,38550,-57.43,20240216,9900,65.76,20241209,4.13,N,054450,500,75 억,,0,N,N,105,N,00,N +20250207,100517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16070,220,2,1.39,862883220,54501,41.88,15960,16090,15530,20600,11100,15850,15832.43,0.00,0,-15492,16163,16006,15693,15536,15223,16085,15615,76,4750,500,11720,10,1,15144233,2434,3.89,0.97,12,0.36,4136.00,16590.00,38550,20240216,-58.31,9900,20241209,62.32,17650,-8.95,20250115,12730,26.24,20250102,38550,-58.31,20240216,9900,62.32,20241209,4.13,N,054450,500,75 억,,0,N,N,105,N,00,N +20250207,090520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15610,-240,5,-1.51,160321840,10141,7.79,15960,15980,15580,20600,11100,15850,15809.27,0.00,0,-5780,16163,16006,15693,15536,15223,16085,15615,76,4750,500,11720,10,1,15144233,2364,3.77,0.94,12,0.07,4136.00,16590.00,38550,20240216,-59.51,9900,20241209,57.68,17650,-11.56,20250115,12730,22.62,20250102,38550,-59.51,20240216,9900,57.68,20241209,4.13,N,054450,500,75 억,,0,N,N,105,N,00,N 20250206,160506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15850,90,2,0.57,2015455680,129107,137.93,15770,15850,15380,20450,11040,15760,15610.45,0.00,0,-2225,16173,15966,15713,15506,15253,16070,15610,76,4690,500,11660,10,1,15144233,2400,3.83,0.96,12,0.85,4136.00,16590.00,38550,20240216,-58.88,9900,20241209,60.10,17650,-10.20,20250115,12730,24.51,20250102,38550,-58.88,20240216,9900,60.10,20241209,4.28,N,054450,500,75 억,,0,N,N,105,N,00,N 20250206,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15680,-80,5,-0.51,1729580540,111006,118.59,15770,15840,15380,20450,11040,15760,15580.96,0.00,0,-541,16173,15966,15713,15506,15253,16070,15610,76,4690,500,11660,10,1,15144233,2375,3.79,0.95,12,0.73,4136.00,16590.00,38550,20240216,-59.33,9900,20241209,58.38,17650,-11.16,20250115,12730,23.17,20250102,38550,-59.33,20240216,9900,58.38,20241209,4.28,N,054450,500,75 억,,0,N,N,226,N,00,N 20250206,140510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15600,-160,5,-1.02,1506100760,96707,103.32,15770,15840,15380,20450,11040,15760,15573.85,0.00,0,-5782,16173,15966,15713,15506,15253,16070,15610,76,4690,500,11660,10,1,15144233,2363,3.77,0.94,12,0.64,4136.00,16590.00,38550,20240216,-59.53,9900,20241209,57.58,17650,-11.61,20250115,12730,22.55,20250102,38550,-59.53,20240216,9900,57.58,20241209,4.28,N,054450,500,75 억,,0,N,N,226,N,00,N diff --git a/054540/price/prices-20250201.csv b/054540/price/prices-20250201.csv index bd1b246e5cc6..196f301af8dd 100644 --- a/054540/price/prices-20250201.csv +++ b/054540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4555,-130,5,-2.77,622370955,134892,206.41,4745,4770,4550,6090,3280,4685,4613.85,5.29,0,-676,4861,4772,4711,4622,4561,4742,4592,75,1405,500,3460,5,1,13000000,592,9.82,0.83,12,1.04,464.00,5506.00,6110,20240809,-25.45,3575,20240416,27.41,5350,-14.86,20250115,4500,1.22,20250103,6110,-25.45,20240809,3575,27.41,20240416,3.33,N,054540,500,75 억,,687999,N,N,0,N,00,N +20250207,150520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4580,-105,5,-2.24,594402175,128754,197.02,4745,4770,4550,6090,3280,4685,4616.57,5.29,0,1082,4861,4772,4711,4622,4561,4742,4592,75,1405,500,3460,5,1,13000000,595,9.87,0.83,12,0.99,464.00,5506.00,6110,20240809,-25.04,3575,20240416,28.11,5350,-14.39,20250115,4500,1.78,20250103,6110,-25.04,20240809,3575,28.11,20240416,3.33,N,054540,500,75 억,,687999,N,N,0,N,00,N +20250207,140518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4570,-115,5,-2.45,495315025,107070,163.84,4745,4770,4555,6090,3280,4685,4626.09,5.29,0,-1511,4861,4772,4711,4622,4561,4742,4592,75,1405,500,3460,5,1,13000000,594,9.85,0.83,12,0.82,464.00,5506.00,6110,20240809,-25.20,3575,20240416,27.83,5350,-14.58,20250115,4500,1.56,20250103,6110,-25.20,20240809,3575,27.83,20240416,3.33,N,054540,500,75 억,,687999,N,N,0,N,00,N +20250207,130518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4590,-95,5,-2.03,459055810,99145,151.71,4745,4770,4575,6090,3280,4685,4630.15,5.29,0,2340,4861,4772,4711,4622,4561,4742,4592,75,1405,500,3460,5,1,13000000,597,9.89,0.83,12,0.76,464.00,5506.00,6110,20240809,-24.88,3575,20240416,28.39,5350,-14.21,20250115,4500,2.00,20250103,6110,-24.88,20240809,3575,28.39,20240416,3.33,N,054540,500,75 억,,687999,N,N,0,N,00,N +20250207,120518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4620,-65,5,-1.39,405840495,87593,134.04,4745,4770,4575,6090,3280,4685,4633.25,5.29,0,7275,4861,4772,4711,4622,4561,4742,4592,75,1405,500,3460,5,1,13000000,601,9.96,0.84,12,0.67,464.00,5506.00,6110,20240809,-24.39,3575,20240416,29.23,5350,-13.64,20250115,4500,2.67,20250103,6110,-24.39,20240809,3575,29.23,20240416,3.33,N,054540,500,75 억,,687999,N,N,0,N,00,N +20250207,110517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4615,-70,5,-1.49,390770805,84325,129.04,4745,4770,4575,6090,3280,4685,4634.10,5.29,0,9928,4861,4772,4711,4622,4561,4742,4592,75,1405,500,3460,5,1,13000000,600,9.95,0.84,12,0.65,464.00,5506.00,6110,20240809,-24.47,3575,20240416,29.09,5350,-13.74,20250115,4500,2.56,20250103,6110,-24.47,20240809,3575,29.09,20240416,3.33,N,054540,500,75 억,,687999,N,N,0,N,00,N +20250207,100517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4635,-50,5,-1.07,201777720,43225,66.14,4745,4770,4610,6090,3280,4685,4668.08,5.29,0,-1732,4861,4772,4711,4622,4561,4742,4592,75,1405,500,3460,5,1,13000000,603,9.99,0.84,12,0.33,464.00,5506.00,6110,20240809,-24.14,3575,20240416,29.65,5350,-13.36,20250115,4500,3.00,20250103,6110,-24.14,20240809,3575,29.65,20240416,3.33,N,054540,500,75 억,,687999,N,N,0,N,00,N +20250207,090521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4700,15,2,0.32,41816720,8815,13.49,4745,4770,4700,6090,3280,4685,4743.81,5.29,0,195,4861,4772,4711,4622,4561,4742,4592,75,1405,500,3460,5,1,13000000,611,10.13,0.85,12,0.07,464.00,5506.00,6110,20240809,-23.08,3575,20240416,31.47,5350,-12.15,20250115,4500,4.44,20250103,6110,-23.08,20240809,3575,31.47,20240416,3.33,N,054540,500,75 억,,687999,N,N,0,N,00,N 20250206,160506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4685,-20,5,-0.43,308984775,65340,94.27,4710,4800,4650,6110,3295,4705,4728.93,5.29,0,732,4955,4830,4765,4640,4575,4797,4607,75,1405,500,3480,5,1,13000000,609,10.10,0.85,12,0.50,464.00,5506.00,6110,20240809,-23.32,3575,20240416,31.05,5350,-12.43,20250115,4500,4.11,20250103,6110,-23.32,20240809,3575,31.05,20240416,3.39,N,054540,500,75 억,,687259,N,N,0,N,00,N 20250206,150507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4675,-30,5,-0.64,282331235,59649,86.06,4710,4800,4650,6110,3295,4705,4733.21,5.29,0,-578,4955,4830,4765,4640,4575,4797,4607,75,1405,500,3480,5,1,13000000,608,10.08,0.85,12,0.46,464.00,5506.00,6110,20240809,-23.49,3575,20240416,30.77,5350,-12.62,20250115,4500,3.89,20250103,6110,-23.49,20240809,3575,30.77,20240416,3.39,N,054540,500,75 억,,687259,N,N,0,N,00,N 20250206,140510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4790,85,2,1.81,172647085,36370,52.48,4710,4800,4685,6110,3295,4705,4746.96,5.29,0,3739,4955,4830,4765,4640,4575,4797,4607,75,1405,500,3480,5,1,13000000,623,10.32,0.87,12,0.28,464.00,5506.00,6110,20240809,-21.60,3575,20240416,33.99,5350,-10.47,20250115,4500,6.44,20250103,6110,-21.60,20240809,3575,33.99,20240416,3.39,N,054540,500,75 억,,687259,N,N,0,N,00,N diff --git a/054620/price/prices-20250201.csv b/054620/price/prices-20250201.csv index 7da3205f6100..b34f76d5ce6b 100644 --- a/054620/price/prices-20250201.csv +++ b/054620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5700,360,2,6.74,449596310,80647,109.51,5440,5720,5300,6940,3740,5340,5574.82,1.39,0,16602,5693,5516,5263,5086,4833,5605,5175,102,1600,500,3730,10,1,19894221,1134,9.09,0.51,12,0.41,627.00,11280.00,8430,20240129,-32.38,4285,20250203,33.02,5720,-0.35,20250207,4285,33.02,20250203,8400,-32.14,20240624,4285,33.02,20250203,0.77,N,054620,500,101 억,,277223,N,N,0,N,00,N +20250207,150521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5710,370,2,6.93,439331570,78845,107.06,5440,5720,5300,6940,3740,5340,5572.09,1.39,0,16903,5693,5516,5263,5086,4833,5605,5175,102,1600,500,3730,10,1,19894221,1136,9.11,0.51,12,0.40,627.00,11280.00,8430,20240129,-32.27,4285,20250203,33.26,5720,-0.17,20250207,4285,33.26,20250203,8400,-32.02,20240624,4285,33.26,20250203,0.77,N,054620,500,101 억,,277223,N,N,0,N,00,N +20250207,140518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5670,330,2,6.18,393861750,70874,96.24,5440,5670,5300,6940,3740,5340,5557.21,1.39,0,18966,5693,5516,5263,5086,4833,5605,5175,102,1600,500,3730,10,1,19894221,1128,9.04,0.50,12,0.36,627.00,11280.00,8430,20240129,-32.74,4285,20250203,32.32,5670,0.00,20250207,4285,32.32,20250203,8400,-32.50,20240624,4285,32.32,20250203,0.77,N,054620,500,101 억,,277223,N,N,0,N,00,N +20250207,130518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5620,280,2,5.24,354464970,63889,86.75,5440,5630,5300,6940,3740,5340,5548.14,1.39,0,18116,5693,5516,5263,5086,4833,5605,5175,102,1600,500,3730,10,1,19894221,1118,8.96,0.50,12,0.32,627.00,11280.00,8430,20240129,-33.33,4285,20250203,31.16,5630,-0.18,20250207,4285,31.16,20250203,8400,-33.10,20240624,4285,31.16,20250203,0.77,N,054620,500,101 억,,277223,N,N,0,N,00,N +20250207,120518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5580,240,2,4.49,297691260,53720,72.95,5440,5630,5300,6940,3740,5340,5541.53,1.39,0,11698,5693,5516,5263,5086,4833,5605,5175,102,1600,500,3730,10,1,19894221,1110,8.90,0.49,12,0.27,627.00,11280.00,8430,20240129,-33.81,4285,20250203,30.22,5630,-0.89,20250207,4285,30.22,20250203,8400,-33.57,20240624,4285,30.22,20250203,0.77,N,054620,500,101 억,,277223,N,N,0,N,00,N +20250207,110517,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5570,230,2,4.31,253116690,45724,62.09,5440,5630,5300,6940,3740,5340,5535.75,1.39,0,8917,5693,5516,5263,5086,4833,5605,5175,102,1600,500,3730,10,1,19894221,1108,8.88,0.49,12,0.23,627.00,11280.00,8430,20240129,-33.93,4285,20250203,29.99,5630,-1.07,20250207,4285,29.99,20250203,8400,-33.69,20240624,4285,29.99,20250203,0.77,N,054620,500,101 억,,277223,N,N,0,N,00,N +20250207,100518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5540,200,2,3.75,172032000,31171,42.33,5440,5630,5300,6940,3740,5340,5518.98,1.39,0,2533,5693,5516,5263,5086,4833,5605,5175,102,1600,500,3730,10,1,19894221,1102,8.84,0.49,12,0.16,627.00,11280.00,8430,20240129,-34.28,4285,20250203,29.29,5630,-1.60,20250207,4285,29.29,20250203,8400,-34.05,20240624,4285,29.29,20250203,0.77,N,054620,500,101 억,,277223,N,N,0,N,00,N +20250207,090521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5340,0,3,0.00,6461070,1207,1.64,5440,5440,5300,6940,3740,5340,5353.00,1.39,0,28,5693,5516,5263,5086,4833,5605,5175,102,1600,500,3730,10,1,19894221,1062,8.52,0.47,12,0.01,627.00,11280.00,8430,20240129,-36.65,4285,20250203,24.62,5440,0.00,20250206,4285,24.62,20250203,8400,-36.43,20240624,4285,24.62,20250203,0.77,N,054620,500,101 억,,277223,N,N,0,N,00,N 20250206,160507,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5340,340,2,6.80,383467990,73469,38.41,5190,5440,5010,6500,3500,5000,5220.05,1.31,0,16131,5723,5361,4898,4536,4073,5542,4717,102,1500,500,3500,10,1,19894221,1062,8.52,0.47,12,0.37,627.00,11280.00,8450,20240124,-36.80,4285,20250203,24.62,5440,-1.84,20250206,4285,24.62,20250203,8400,-36.43,20240624,4285,24.62,20250203,0.77,N,054620,500,101 억,,261125,N,N,0,N,00,N 20250206,150508,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5290,290,2,5.80,365823300,70152,36.67,5190,5440,5010,6500,3500,5000,5215.34,1.31,0,15968,5723,5361,4898,4536,4073,5542,4717,102,1500,500,3500,10,1,19894221,1052,8.44,0.47,12,0.35,627.00,11280.00,8450,20240124,-37.40,4285,20250203,23.45,5440,-2.76,20250206,4285,23.45,20250203,8400,-37.02,20240624,4285,23.45,20250203,0.77,N,054620,500,101 억,,261125,N,N,0,N,00,N 20250206,140510,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5410,410,2,8.20,346612930,66551,34.79,5190,5440,5010,6500,3500,5000,5208.86,1.31,0,15667,5723,5361,4898,4536,4073,5542,4717,102,1500,500,3500,10,1,19894221,1076,8.63,0.48,12,0.33,627.00,11280.00,8450,20240124,-35.98,4285,20250203,26.25,5440,-0.55,20250206,4285,26.25,20250203,8400,-35.60,20240624,4285,26.25,20250203,0.77,N,054620,500,101 억,,261125,N,N,0,N,00,N diff --git a/054630/price/prices-20250201.csv b/054630/price/prices-20250201.csv index 1e5204aef08c..9cc50808e5a5 100644 --- a/054630/price/prices-20250201.csv +++ b/054630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160518,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250207,150521,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250207,140518,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250207,130519,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250207,120519,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250207,110517,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250207,100518,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250207,090521,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N 20250206,160507,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N 20250206,150508,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N 20250206,140510,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N diff --git a/054670/price/prices-20250201.csv b/054670/price/prices-20250201.csv index e70fd727e5f6..5e968ca8de7d 100644 --- a/054670/price/prices-20250201.csv +++ b/054670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7050,-50,5,-0.70,199852150,28419,129.76,7150,7150,7010,9230,4970,7100,7032.34,0.42,0,-5961,7266,7182,7126,7042,6986,7155,7015,72,2130,500,5250,10,1,14354920,1012,8.07,0.90,12,0.20,874.00,7832.00,11700,20240715,-39.74,6180,20241209,14.08,8420,-16.27,20250106,6810,3.52,20250203,11700,-39.74,20240715,6180,14.08,20241209,3.53,N,054670,500,71 억,,60338,N,N,0,N,00,N +20250207,150521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,-60,5,-0.85,178821120,25423,116.08,7150,7150,7010,9230,4970,7100,7033.83,0.42,0,-3487,7266,7182,7126,7042,6986,7155,7015,72,2130,500,5250,10,1,14354920,1011,8.05,0.90,12,0.18,874.00,7832.00,11700,20240715,-39.83,6180,20241209,13.92,8420,-16.39,20250106,6810,3.38,20250203,11700,-39.83,20240715,6180,13.92,20241209,3.53,N,054670,500,71 억,,60338,N,N,0,N,00,N +20250207,140519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,-60,5,-0.85,170100630,24183,110.41,7150,7150,7010,9230,4970,7100,7033.89,0.42,0,-3455,7266,7182,7126,7042,6986,7155,7015,72,2130,500,5250,10,1,14354920,1011,8.05,0.90,12,0.17,874.00,7832.00,11700,20240715,-39.83,6180,20241209,13.92,8420,-16.39,20250106,6810,3.38,20250203,11700,-39.83,20240715,6180,13.92,20241209,3.53,N,054670,500,71 억,,60338,N,N,0,N,00,N +20250207,130519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7020,-80,5,-1.13,118929710,16901,77.17,7150,7150,7010,9230,4970,7100,7036.84,0.42,0,-3658,7266,7182,7126,7042,6986,7155,7015,72,2130,500,5250,10,1,14354920,1008,8.03,0.90,12,0.12,874.00,7832.00,11700,20240715,-40.00,6180,20241209,13.59,8420,-16.63,20250106,6810,3.08,20250203,11700,-40.00,20240715,6180,13.59,20241209,3.53,N,054670,500,71 억,,60338,N,N,0,N,00,N +20250207,120519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7020,-80,5,-1.13,96823430,13757,62.81,7150,7150,7010,9230,4970,7100,7038.12,0.42,0,-866,7266,7182,7126,7042,6986,7155,7015,72,2130,500,5250,10,1,14354920,1008,8.03,0.90,12,0.10,874.00,7832.00,11700,20240715,-40.00,6180,20241209,13.59,8420,-16.63,20250106,6810,3.08,20250203,11700,-40.00,20240715,6180,13.59,20241209,3.53,N,054670,500,71 억,,60338,N,N,0,N,00,N +20250207,110517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7060,-40,5,-0.56,74873150,10630,48.53,7150,7150,7020,9230,4970,7100,7043.57,0.42,0,481,7266,7182,7126,7042,6986,7155,7015,72,2130,500,5250,10,1,14354920,1013,8.08,0.90,12,0.07,874.00,7832.00,11700,20240715,-39.66,6180,20241209,14.24,8420,-16.15,20250106,6810,3.67,20250203,11700,-39.66,20240715,6180,14.24,20241209,3.53,N,054670,500,71 억,,60338,N,N,0,N,00,N +20250207,100518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,-60,5,-0.85,63372860,8994,41.06,7150,7150,7020,9230,4970,7100,7046.13,0.42,0,698,7266,7182,7126,7042,6986,7155,7015,72,2130,500,5250,10,1,14354920,1011,8.05,0.90,12,0.06,874.00,7832.00,11700,20240715,-39.83,6180,20241209,13.92,8420,-16.39,20250106,6810,3.38,20250203,11700,-39.83,20240715,6180,13.92,20241209,3.53,N,054670,500,71 억,,60338,N,N,0,N,00,N +20250207,090521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7080,-20,5,-0.28,1525630,215,0.98,7150,7150,7080,9230,4970,7100,7095.95,0.42,0,-133,7266,7182,7126,7042,6986,7155,7015,72,2130,500,5250,10,1,14354920,1016,8.10,0.90,12,0.00,874.00,7832.00,11700,20240715,-39.49,6180,20241209,14.56,8420,-15.91,20250106,6810,3.96,20250203,11700,-39.49,20240715,6180,14.56,20241209,3.53,N,054670,500,71 억,,60338,N,N,0,N,00,N 20250206,160507,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,-40,5,-0.56,155937990,21842,99.74,7190,7210,7070,9280,5000,7140,7139.36,0.43,0,-1454,7266,7202,7126,7062,6986,7235,7095,72,2140,500,5280,10,1,14354920,1019,8.12,0.91,12,0.15,874.00,7832.00,11700,20240715,-39.32,6180,20241209,14.89,8420,-15.68,20250106,6810,4.26,20250203,11700,-39.32,20240715,6180,14.89,20241209,3.56,N,054670,500,71 억,,61612,N,N,0,N,00,N 20250206,150508,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7120,-20,5,-0.28,150039730,21011,95.94,7190,7210,7070,9280,5000,7140,7141.01,0.43,0,-1341,7266,7202,7126,7062,6986,7235,7095,72,2140,500,5280,10,1,14354920,1022,8.15,0.91,12,0.15,874.00,7832.00,11700,20240715,-39.15,6180,20241209,15.21,8420,-15.44,20250106,6810,4.55,20250203,11700,-39.15,20240715,6180,15.21,20241209,3.56,N,054670,500,71 억,,61612,N,N,0,N,00,N 20250206,140511,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7150,10,2,0.14,116777110,16328,74.56,7190,7210,7110,9280,5000,7140,7151.95,0.43,0,-440,7266,7202,7126,7062,6986,7235,7095,72,2140,500,5280,10,1,14354920,1026,8.18,0.91,12,0.11,874.00,7832.00,11700,20240715,-38.89,6180,20241209,15.70,8420,-15.08,20250106,6810,4.99,20250203,11700,-38.89,20240715,6180,15.70,20241209,3.56,N,054670,500,71 억,,61612,N,N,0,N,00,N diff --git a/054780/price/prices-20250201.csv b/054780/price/prices-20250201.csv index 3cae940884c6..99723b27b2f9 100644 --- a/054780/price/prices-20250201.csv +++ b/054780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160519,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4150,-25,5,-0.60,155621825,37333,115.47,4175,4210,4140,5420,2925,4175,4168.48,6.92,0,-6411,4308,4241,4208,4141,4108,4225,4125,98,1245,500,3000,5,1,19547793,811,-15.04,1.38,12,0.19,-276.00,3004.00,7750,20240510,-46.45,3875,20241115,7.10,5050,-17.82,20250102,4015,3.36,20250203,7750,-46.45,20240510,3875,7.10,20241115,2.38,N,054780,500,97 억,,1351986,N,N,195,N,00,N +20250207,150522,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4160,-15,5,-0.36,150294870,36050,111.50,4175,4210,4140,5420,2925,4175,4169.07,6.92,0,-5901,4308,4241,4208,4141,4108,4225,4125,98,1245,500,3000,5,1,19547793,813,-15.07,1.38,12,0.18,-276.00,3004.00,7750,20240510,-46.32,3875,20241115,7.35,5050,-17.62,20250102,4015,3.61,20250203,7750,-46.32,20240510,3875,7.35,20241115,2.38,N,054780,500,97 억,,1351986,N,N,1109,N,00,N +20250207,140519,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4185,10,2,0.24,119306995,28608,88.48,4175,4210,4140,5420,2925,4175,4170.41,6.92,0,-5570,4308,4241,4208,4141,4108,4225,4125,98,1245,500,3000,5,1,19547793,818,-15.16,1.39,12,0.15,-276.00,3004.00,7750,20240510,-46.00,3875,20241115,8.00,5050,-17.13,20250102,4015,4.23,20250203,7750,-46.00,20240510,3875,8.00,20241115,2.38,N,054780,500,97 억,,1351986,N,N,1109,N,00,N +20250207,130519,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4190,15,2,0.36,84665605,20314,62.83,4175,4210,4140,5420,2925,4175,4167.85,6.92,0,-5471,4308,4241,4208,4141,4108,4225,4125,98,1245,500,3000,5,1,19547793,819,-15.18,1.39,12,0.10,-276.00,3004.00,7750,20240510,-45.94,3875,20241115,8.13,5050,-17.03,20250102,4015,4.36,20250203,7750,-45.94,20240510,3875,8.13,20241115,2.38,N,054780,500,97 억,,1351986,N,N,1109,N,00,N +20250207,120519,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4190,15,2,0.36,82481835,19791,61.21,4175,4210,4140,5420,2925,4175,4167.64,6.92,0,-5471,4308,4241,4208,4141,4108,4225,4125,98,1245,500,3000,5,1,19547793,819,-15.18,1.39,12,0.10,-276.00,3004.00,7750,20240510,-45.94,3875,20241115,8.13,5050,-17.03,20250102,4015,4.36,20250203,7750,-45.94,20240510,3875,8.13,20241115,2.38,N,054780,500,97 억,,1351986,N,N,1109,N,00,N +20250207,110518,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4200,25,2,0.60,79308845,19031,58.86,4175,4210,4140,5420,2925,4175,4167.35,6.92,0,-4817,4308,4241,4208,4141,4108,4225,4125,98,1245,500,3000,5,1,19547793,821,-15.22,1.40,12,0.10,-276.00,3004.00,7750,20240510,-45.81,3875,20241115,8.39,5050,-16.83,20250102,4015,4.61,20250203,7750,-45.81,20240510,3875,8.39,20241115,2.38,N,054780,500,97 억,,1351986,N,N,1109,N,00,N +20250207,100518,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4195,20,2,0.48,73795790,17711,54.78,4175,4210,4140,5420,2925,4175,4166.66,6.92,0,-4605,4308,4241,4208,4141,4108,4225,4125,98,1245,500,3000,5,1,19547793,820,-15.20,1.40,12,0.09,-276.00,3004.00,7750,20240510,-45.87,3875,20241115,8.26,5050,-16.93,20250102,4015,4.48,20250203,7750,-45.87,20240510,3875,8.26,20241115,2.38,N,054780,500,97 억,,1351986,N,N,1109,N,00,N +20250207,090522,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4185,10,2,0.24,658040,158,0.49,4175,4185,4150,5420,2925,4175,4164.81,6.92,0,-151,4308,4241,4208,4141,4108,4225,4125,98,1245,500,3000,5,1,19547793,818,-15.16,1.39,12,0.00,-276.00,3004.00,7750,20240510,-46.00,3875,20241115,8.00,5050,-17.13,20250102,4015,4.23,20250203,7750,-46.00,20240510,3875,8.00,20241115,2.38,N,054780,500,97 억,,1351986,N,N,1109,N,00,N 20250206,160507,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4175,25,2,0.60,109374250,25990,95.07,4200,4275,4175,5390,2905,4150,4208.32,6.89,0,4743,4350,4250,4180,4080,4010,4300,4130,98,1240,500,2980,5,1,19547793,816,-15.13,1.39,12,0.13,-276.00,3004.00,8000,20240124,-47.81,3875,20241115,7.74,5050,-17.33,20250102,4015,3.99,20250203,7750,-46.13,20240510,3875,7.74,20241115,2.41,N,054780,500,97 억,,1347178,N,N,1109,N,00,N 20250206,150508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4200,50,2,1.20,81839825,19407,70.99,4200,4275,4180,5390,2905,4150,4217.03,6.89,0,4111,4350,4250,4180,4080,4010,4300,4130,98,1240,500,2980,5,1,19547793,821,-15.22,1.40,12,0.10,-276.00,3004.00,8000,20240124,-47.50,3875,20241115,8.39,5050,-16.83,20250102,4015,4.61,20250203,7750,-45.81,20240510,3875,8.39,20241115,2.41,N,054780,500,97 억,,1347178,N,N,575,N,00,N 20250206,140511,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4185,35,2,0.84,77075200,18270,66.83,4200,4275,4180,5390,2905,4150,4218.68,6.89,0,3631,4350,4250,4180,4080,4010,4300,4130,98,1240,500,2980,5,1,19547793,818,-15.16,1.39,12,0.09,-276.00,3004.00,8000,20240124,-47.69,3875,20241115,8.00,5050,-17.13,20250102,4015,4.23,20250203,7750,-46.00,20240510,3875,8.00,20241115,2.41,N,054780,500,97 억,,1347178,N,N,575,N,00,N diff --git a/054800/price/prices-20250201.csv b/054800/price/prices-20250201.csv index 3b0c475948fe..42cb4e857016 100644 --- a/054800/price/prices-20250201.csv +++ b/054800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9310,-170,5,-1.79,111356900,11677,92.28,9540,9610,9310,12320,6640,9480,9536.43,1.37,0,-2464,9693,9586,9443,9336,9193,9515,9265,52,2840,500,6630,10,1,10347756,963,4.60,0.32,12,0.11,2023.00,28942.00,11850,20240202,-21.43,8740,20241115,6.52,9610,-3.12,20250207,9100,2.31,20250102,11730,-20.63,20240219,8740,6.52,20241115,0.00,N,054800,500,51 억,,141250,N,N,0,N,00,N +20250207,150522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9580,100,2,1.05,78794830,8258,65.26,9540,9610,9460,12320,6640,9480,9541.64,1.37,0,-2177,9693,9586,9443,9336,9193,9515,9265,52,2840,500,6630,10,1,10347756,991,4.74,0.33,12,0.08,2023.00,28942.00,11850,20240202,-19.16,8740,20241115,9.61,9610,-0.31,20250207,9100,5.27,20250102,11730,-18.33,20240219,8740,9.61,20241115,0.00,N,054800,500,51 억,,141250,N,N,0,N,00,N +20250207,140519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9610,130,2,1.37,76198420,7987,63.12,9540,9610,9460,12320,6640,9480,9540.31,1.37,0,-2131,9693,9586,9443,9336,9193,9515,9265,52,2840,500,6630,10,1,10347756,994,4.75,0.33,12,0.08,2023.00,28942.00,11850,20240202,-18.90,8740,20241115,9.95,9610,0.00,20250207,9100,5.60,20250102,11730,-18.07,20240219,8740,9.95,20241115,0.00,N,054800,500,51 억,,141250,N,N,0,N,00,N +20250207,130519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9550,70,2,0.74,53120430,5582,44.11,9540,9580,9460,12320,6640,9480,9516.38,1.37,0,-1318,9693,9586,9443,9336,9193,9515,9265,52,2840,500,6630,10,1,10347756,988,4.72,0.33,12,0.05,2023.00,28942.00,11850,20240202,-19.41,8740,20241115,9.27,9580,-0.31,20250207,9100,4.95,20250102,11730,-18.58,20240219,8740,9.27,20241115,0.00,N,054800,500,51 억,,141250,N,N,0,N,00,N +20250207,120519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9570,90,2,0.95,48577420,5105,40.34,9540,9580,9460,12320,6640,9480,9515.66,1.37,0,-1248,9693,9586,9443,9336,9193,9515,9265,52,2840,500,6630,10,1,10347756,990,4.73,0.33,12,0.05,2023.00,28942.00,11850,20240202,-19.24,8740,20241115,9.50,9580,-0.10,20250207,9100,5.16,20250102,11730,-18.41,20240219,8740,9.50,20241115,0.00,N,054800,500,51 억,,141250,N,N,0,N,00,N +20250207,110518,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9510,30,2,0.32,33146950,3487,27.56,9540,9540,9460,12320,6640,9480,9505.86,1.37,0,-771,9693,9586,9443,9336,9193,9515,9265,52,2840,500,6630,10,1,10347756,984,4.70,0.33,12,0.03,2023.00,28942.00,11850,20240202,-19.75,8740,20241115,8.81,9550,-0.42,20250115,9100,4.51,20250102,11730,-18.93,20240219,8740,8.81,20241115,0.00,N,054800,500,51 억,,141250,N,N,0,N,00,N +20250207,100519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9510,30,2,0.32,25374720,2670,21.10,9540,9540,9460,12320,6640,9480,9503.64,1.37,0,-592,9693,9586,9443,9336,9193,9515,9265,52,2840,500,6630,10,1,10347756,984,4.70,0.33,12,0.03,2023.00,28942.00,11850,20240202,-19.75,8740,20241115,8.81,9550,-0.42,20250115,9100,4.51,20250102,11730,-18.93,20240219,8740,8.81,20241115,0.00,N,054800,500,51 억,,141250,N,N,0,N,00,N +20250207,090522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9540,60,2,0.63,76320,8,0.06,9540,9540,9540,12320,6640,9480,9540.00,1.37,0,-2,9693,9586,9443,9336,9193,9515,9265,52,2840,500,6630,10,1,10347756,987,4.72,0.33,12,0.00,2023.00,28942.00,11850,20240202,-19.49,8740,20241115,9.15,9550,-0.10,20250115,9100,4.84,20250102,11730,-18.67,20240219,8740,9.15,20241115,0.00,N,054800,500,51 억,,141250,N,N,0,N,00,N 20250206,160508,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9480,320,2,3.49,118860290,12652,72.80,9500,9550,9300,11900,6420,9160,9394.59,1.39,0,-624,9306,9232,9166,9092,9026,9200,9060,52,2740,500,6410,10,1,10347756,981,4.69,0.33,12,0.12,2023.00,28942.00,11850,20240202,-20.00,8740,20241115,8.47,9550,0.00,20250115,9100,4.18,20250102,11730,-19.18,20240219,8740,8.47,20241115,0.00,N,054800,500,51 억,,143387,N,N,0,N,00,N 20250206,150509,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9450,290,2,3.17,115139570,12259,70.54,9500,9550,9300,11900,6420,9160,9392.25,1.39,0,-467,9306,9232,9166,9092,9026,9200,9060,52,2740,500,6410,10,1,10347756,978,4.67,0.33,12,0.12,2023.00,28942.00,11850,20240202,-20.25,8740,20241115,8.12,9550,0.00,20250115,9100,3.85,20250102,11730,-19.44,20240219,8740,8.12,20241115,0.00,N,054800,500,51 억,,143387,N,N,0,N,00,N 20250206,140511,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9450,290,2,3.17,113373540,12072,69.46,9500,9550,9300,11900,6420,9160,9391.45,1.39,0,-411,9306,9232,9166,9092,9026,9200,9060,52,2740,500,6410,10,1,10347756,978,4.67,0.33,12,0.12,2023.00,28942.00,11850,20240202,-20.25,8740,20241115,8.12,9550,0.00,20250115,9100,3.85,20250102,11730,-19.44,20240219,8740,8.12,20241115,0.00,N,054800,500,51 억,,143387,N,N,0,N,00,N diff --git a/054920/price/prices-20250201.csv b/054920/price/prices-20250201.csv index 3a38f0d5a9e9..c560af89d4d8 100644 --- a/054920/price/prices-20250201.csv +++ b/054920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3230,-90,5,-2.71,716684555,220610,43.42,3325,3345,3200,4315,2325,3320,3248.66,2.04,0,-11527,3523,3421,3363,3261,3203,3392,3232,141,995,500,2120,5,1,28217081,911,100.94,0.60,12,0.78,32.00,5345.00,4820,20240126,-32.99,2135,20240805,51.29,3690,-12.47,20250106,2850,13.33,20250109,4480,-27.90,20240216,2135,51.29,20240805,1.26,N,054920,500,141 억,,574884,N,N,0,N,00,N +20250207,150522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3205,-115,5,-3.46,678564945,208756,41.09,3325,3345,3200,4315,2325,3320,3250.52,2.04,0,-11141,3523,3421,3363,3261,3203,3392,3232,141,995,500,2120,5,1,28217081,904,100.16,0.60,12,0.74,32.00,5345.00,4820,20240126,-33.51,2135,20240805,50.12,3690,-13.14,20250106,2850,12.46,20250109,4480,-28.46,20240216,2135,50.12,20240805,1.26,N,054920,500,141 억,,574884,N,N,0,N,00,N +20250207,140519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3220,-100,5,-3.01,610155660,187503,36.91,3325,3345,3200,4315,2325,3320,3254.11,2.04,0,-6715,3523,3421,3363,3261,3203,3392,3232,141,995,500,2120,5,1,28217081,909,100.62,0.60,12,0.66,32.00,5345.00,4820,20240126,-33.20,2135,20240805,50.82,3690,-12.74,20250106,2850,12.98,20250109,4480,-28.12,20240216,2135,50.82,20240805,1.26,N,054920,500,141 억,,574884,N,N,0,N,00,N +20250207,130520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3220,-100,5,-3.01,520511295,159606,31.41,3325,3345,3215,4315,2325,3320,3261.23,2.04,0,-6695,3523,3421,3363,3261,3203,3392,3232,141,995,500,2120,5,1,28217081,909,100.62,0.60,12,0.57,32.00,5345.00,4820,20240126,-33.20,2135,20240805,50.82,3690,-12.74,20250106,2850,12.98,20250109,4480,-28.12,20240216,2135,50.82,20240805,1.26,N,054920,500,141 억,,574884,N,N,0,N,00,N +20250207,120520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3240,-80,5,-2.41,431468490,132002,25.98,3325,3345,3220,4315,2325,3320,3268.65,2.04,0,-8999,3523,3421,3363,3261,3203,3392,3232,141,995,500,2120,5,1,28217081,914,101.25,0.61,12,0.47,32.00,5345.00,4820,20240126,-32.78,2135,20240805,51.76,3690,-12.20,20250106,2850,13.68,20250109,4480,-27.68,20240216,2135,51.76,20240805,1.26,N,054920,500,141 억,,574884,N,N,0,N,00,N +20250207,110518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3260,-60,5,-1.81,316856265,96653,19.02,3325,3345,3240,4315,2325,3320,3278.29,2.04,0,-7070,3523,3421,3363,3261,3203,3392,3232,141,995,500,2120,5,1,28217081,920,101.88,0.61,12,0.34,32.00,5345.00,4820,20240126,-32.37,2135,20240805,52.69,3690,-11.65,20250106,2850,14.39,20250109,4480,-27.23,20240216,2135,52.69,20240805,1.26,N,054920,500,141 억,,574884,N,N,0,N,00,N +20250207,100519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3265,-55,5,-1.66,242789955,74019,14.57,3325,3345,3240,4315,2325,3320,3280.10,2.04,0,-7673,3523,3421,3363,3261,3203,3392,3232,141,995,500,2120,5,1,28217081,921,102.03,0.61,12,0.26,32.00,5345.00,4820,20240126,-32.26,2135,20240805,52.93,3690,-11.52,20250106,2850,14.56,20250109,4480,-27.12,20240216,2135,52.93,20240805,1.26,N,054920,500,141 억,,574884,N,N,0,N,00,N +20250207,090522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3345,25,2,0.75,56710190,17130,3.37,3325,3345,3280,4315,2325,3320,3310.58,2.04,0,-2921,3523,3421,3363,3261,3203,3392,3232,141,995,500,2120,5,1,28217081,944,104.53,0.63,12,0.06,32.00,5345.00,4820,20240126,-30.60,2135,20240805,56.67,3690,-9.35,20250106,2850,17.37,20250109,4480,-25.33,20240216,2135,56.67,20240805,1.26,N,054920,500,141 억,,574884,N,N,0,N,00,N 20250206,160508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3320,-25,5,-0.75,1697977095,504733,125.54,3425,3465,3305,4345,2345,3345,3364.20,2.16,0,-40320,3478,3411,3308,3241,3138,3445,3275,141,1000,500,2140,5,1,28217081,937,103.75,0.62,12,1.79,32.00,5345.00,4820,20240126,-31.12,2135,20240805,55.50,3690,-10.03,20250106,2850,16.49,20250109,4480,-25.89,20240216,2135,55.50,20240805,1.29,N,054920,500,141 억,,608242,N,N,0,N,00,N 20250206,150509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3325,-20,5,-0.60,1618115715,480641,119.55,3425,3465,3305,4345,2345,3345,3366.64,2.16,0,-37715,3478,3411,3308,3241,3138,3445,3275,141,1000,500,2140,5,1,28217081,938,103.91,0.62,12,1.70,32.00,5345.00,4820,20240126,-31.02,2135,20240805,55.74,3690,-9.89,20250106,2850,16.67,20250109,4480,-25.78,20240216,2135,55.74,20240805,1.29,N,054920,500,141 억,,608242,N,N,0,N,00,N 20250206,140511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3320,-25,5,-0.75,1502722370,445897,110.90,3425,3465,3305,4345,2345,3345,3370.19,2.16,0,-34630,3478,3411,3308,3241,3138,3445,3275,141,1000,500,2140,5,1,28217081,937,103.75,0.62,12,1.58,32.00,5345.00,4820,20240126,-31.12,2135,20240805,55.50,3690,-10.03,20250106,2850,16.49,20250109,4480,-25.89,20240216,2135,55.50,20240805,1.29,N,054920,500,141 억,,608242,N,N,0,N,00,N diff --git a/054930/price/prices-20250201.csv b/054930/price/prices-20250201.csv index d87ccdd1d57f..05b9da432471 100644 --- a/054930/price/prices-20250201.csv +++ b/054930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24350,-150,5,-0.61,422492600,17257,49.66,24350,24950,24050,31850,17150,24500,24482.52,1.37,0,877,25300,24900,24250,23850,23200,25100,24050,150,7350,5000,17640,50,1,3000000,731,3.64,0.58,12,0.58,6698.00,42319.00,33650,20240607,-27.64,20100,20240805,21.14,25100,-2.99,20250122,22600,7.74,20250203,33650,-27.64,20240607,20100,21.14,20240805,3.15,N,054930,5000,150 억,,41186,N,N,0,N,00,N +20250207,150522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24700,200,2,0.82,403491250,16480,47.42,24350,24950,24050,31850,17150,24500,24483.69,1.37,0,842,25300,24900,24250,23850,23200,25100,24050,150,7350,5000,17640,50,1,3000000,741,3.69,0.58,12,0.55,6698.00,42319.00,33650,20240607,-26.60,20100,20240805,22.89,25100,-1.59,20250122,22600,9.29,20250203,33650,-26.60,20240607,20100,22.89,20240805,3.15,N,054930,5000,150 억,,41186,N,N,0,N,00,N +20250207,140520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24450,-50,5,-0.20,273740350,11229,32.31,24350,24650,24050,31850,17150,24500,24377.98,1.37,0,2007,25300,24900,24250,23850,23200,25100,24050,150,7350,5000,17640,50,1,3000000,734,3.65,0.58,12,0.37,6698.00,42319.00,33650,20240607,-27.34,20100,20240805,21.64,25100,-2.59,20250122,22600,8.19,20250203,33650,-27.34,20240607,20100,21.64,20240805,3.15,N,054930,5000,150 억,,41186,N,N,0,N,00,N +20250207,130520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24550,50,2,0.20,212641300,8738,25.15,24350,24600,24050,31850,17150,24500,24335.24,1.37,0,2302,25300,24900,24250,23850,23200,25100,24050,150,7350,5000,17640,50,1,3000000,737,3.67,0.58,12,0.29,6698.00,42319.00,33650,20240607,-27.04,20100,20240805,22.14,25100,-2.19,20250122,22600,8.63,20250203,33650,-27.04,20240607,20100,22.14,20240805,3.15,N,054930,5000,150 억,,41186,N,N,0,N,00,N +20250207,120520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24250,-250,5,-1.02,86997250,3587,10.32,24350,24500,24050,31850,17150,24500,24253.48,1.37,0,-520,25300,24900,24250,23850,23200,25100,24050,150,7350,5000,17640,50,1,3000000,728,3.62,0.57,12,0.12,6698.00,42319.00,33650,20240607,-27.93,20100,20240805,20.65,25100,-3.39,20250122,22600,7.30,20250203,33650,-27.93,20240607,20100,20.65,20240805,3.15,N,054930,5000,150 억,,41186,N,N,0,N,00,N +20250207,110518,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24350,-150,5,-0.61,59479250,2452,7.06,24350,24500,24050,31850,17150,24500,24257.44,1.37,0,48,25300,24900,24250,23850,23200,25100,24050,150,7350,5000,17640,50,1,3000000,731,3.64,0.58,12,0.08,6698.00,42319.00,33650,20240607,-27.64,20100,20240805,21.14,25100,-2.99,20250122,22600,7.74,20250203,33650,-27.64,20240607,20100,21.14,20240805,3.15,N,054930,5000,150 억,,41186,N,N,0,N,00,N +20250207,100519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24350,-150,5,-0.61,47746400,1969,5.67,24350,24500,24050,31850,17150,24500,24249.06,1.37,0,75,25300,24900,24250,23850,23200,25100,24050,150,7350,5000,17640,50,1,3000000,731,3.64,0.58,12,0.07,6698.00,42319.00,33650,20240607,-27.64,20100,20240805,21.14,25100,-2.99,20250122,22600,7.74,20250203,33650,-27.64,20240607,20100,21.14,20240805,3.15,N,054930,5000,150 억,,41186,N,N,0,N,00,N +20250207,090522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24200,-300,5,-1.22,4697850,193,0.56,24350,24350,24200,31850,17150,24500,24341.19,1.37,0,19,25300,24900,24250,23850,23200,25100,24050,150,7350,5000,17640,50,1,3000000,726,3.61,0.57,12,0.01,6698.00,42319.00,33650,20240607,-28.08,20100,20240805,20.40,25100,-3.59,20250122,22600,7.08,20250203,33650,-28.08,20240607,20100,20.40,20240805,3.15,N,054930,5000,150 억,,41186,N,N,0,N,00,N 20250206,160508,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24500,1250,2,5.38,841208850,34739,307.15,23600,24650,23600,30200,16300,23250,24215.09,1.20,0,5248,23750,23500,23350,23100,22950,23425,23025,150,6950,5000,16740,50,1,3000000,735,3.66,0.58,12,1.16,6698.00,42319.00,33650,20240607,-27.19,20100,20240805,21.89,25100,-2.39,20250122,22600,8.41,20250203,33650,-27.19,20240607,20100,21.89,20240805,3.14,N,054930,5000,150 억,,36132,N,N,0,N,00,N 20250206,150509,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24200,950,2,4.09,807498900,33357,294.93,23600,24650,23600,30200,16300,23250,24207.78,1.20,0,5092,23750,23500,23350,23100,22950,23425,23025,150,6950,5000,16740,50,1,3000000,726,3.61,0.57,12,1.11,6698.00,42319.00,33650,20240607,-28.08,20100,20240805,20.40,25100,-3.59,20250122,22600,7.08,20250203,33650,-28.08,20240607,20100,20.40,20240805,3.14,N,054930,5000,150 억,,36132,N,N,0,N,00,N 20250206,140512,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24350,1100,2,4.73,734357650,30349,268.34,23600,24650,23600,30200,16300,23250,24197.10,1.20,0,4687,23750,23500,23350,23100,22950,23425,23025,150,6950,5000,16740,50,1,3000000,731,3.64,0.58,12,1.01,6698.00,42319.00,33650,20240607,-27.64,20100,20240805,21.14,25100,-2.99,20250122,22600,7.74,20250203,33650,-27.64,20240607,20100,21.14,20240805,3.14,N,054930,5000,150 억,,36132,N,N,0,N,00,N diff --git a/054940/price/prices-20250201.csv b/054940/price/prices-20250201.csv index 6c9b6484876a..65cecd0c8855 100644 --- a/054940/price/prices-20250201.csv +++ b/054940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160520,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,724,1,2,0.14,43019045,59414,59.24,725,729,721,939,507,723,724.06,2.08,0,216,734,728,720,714,706,731,717,166,216,500,500,1,1,33173548,240,-31.48,0.39,12,0.18,-23.00,1836.00,921,20240129,-21.39,623,20240805,16.21,740,-2.16,20250107,689,5.08,20250203,885,-18.19,20240514,623,16.21,20240805,0.01,N,054940,500,165 억,,690968,N,N,0,N,00,N +20250207,150523,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,725,2,2,0.28,41345456,57101,56.93,725,729,721,939,507,723,724.08,2.08,0,450,734,728,720,714,706,731,717,166,216,500,500,1,1,33173548,241,-31.52,0.39,12,0.17,-23.00,1836.00,921,20240129,-21.28,623,20240805,16.37,740,-2.03,20250107,689,5.22,20250203,885,-18.08,20240514,623,16.37,20240805,0.01,N,054940,500,165 억,,690968,N,N,0,N,00,N +20250207,140520,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,725,2,2,0.28,28736573,39663,39.55,725,729,723,939,507,723,724.52,2.08,0,-761,734,728,720,714,706,731,717,166,216,500,500,1,1,33173548,241,-31.52,0.39,12,0.12,-23.00,1836.00,921,20240129,-21.28,623,20240805,16.37,740,-2.03,20250107,689,5.22,20250203,885,-18.08,20240514,623,16.37,20240805,0.01,N,054940,500,165 억,,690968,N,N,0,N,00,N +20250207,130520,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,725,2,2,0.28,22941382,31658,31.56,725,729,723,939,507,723,724.66,2.08,0,-479,734,728,720,714,706,731,717,166,216,500,500,1,1,33173548,241,-31.52,0.39,12,0.10,-23.00,1836.00,921,20240129,-21.28,623,20240805,16.37,740,-2.03,20250107,689,5.22,20250203,885,-18.08,20240514,623,16.37,20240805,0.01,N,054940,500,165 억,,690968,N,N,0,N,00,N +20250207,120520,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,725,2,2,0.28,18585012,25642,25.57,725,729,723,939,507,723,724.79,2.08,0,-391,734,728,720,714,706,731,717,166,216,500,500,1,1,33173548,241,-31.52,0.39,12,0.08,-23.00,1836.00,921,20240129,-21.28,623,20240805,16.37,740,-2.03,20250107,689,5.22,20250203,885,-18.08,20240514,623,16.37,20240805,0.01,N,054940,500,165 억,,690968,N,N,0,N,00,N +20250207,110519,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,723,0,3,0.00,16876386,23283,23.21,725,729,723,939,507,723,724.84,2.08,0,-369,734,728,720,714,706,731,717,166,216,500,500,1,1,33173548,240,-31.43,0.39,12,0.07,-23.00,1836.00,921,20240129,-21.50,623,20240805,16.05,740,-2.30,20250107,689,4.93,20250203,885,-18.31,20240514,623,16.05,20240805,0.01,N,054940,500,165 억,,690968,N,N,0,N,00,N +20250207,100519,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,726,3,2,0.41,16821278,23207,23.14,725,729,723,939,507,723,724.84,2.08,0,-347,734,728,720,714,706,731,717,166,216,500,500,1,1,33173548,241,-31.57,0.40,12,0.07,-23.00,1836.00,921,20240129,-21.17,623,20240805,16.53,740,-1.89,20250107,689,5.37,20250203,885,-17.97,20240514,623,16.53,20240805,0.01,N,054940,500,165 억,,690968,N,N,0,N,00,N +20250207,090523,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,728,5,2,0.69,14817908,20438,20.38,725,729,725,939,507,723,725.02,2.08,0,-184,734,728,720,714,706,731,717,166,216,500,500,1,1,33173548,242,-31.65,0.40,12,0.06,-23.00,1836.00,921,20240129,-20.96,623,20240805,16.85,740,-1.62,20250107,689,5.66,20250203,885,-17.74,20240514,623,16.85,20240805,0.01,N,054940,500,165 억,,690968,N,N,0,N,00,N 20250206,160508,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,723,8,2,1.12,71853224,100297,143.68,715,726,712,929,501,715,716.41,2.05,0,11601,725,719,712,706,699,723,710,166,214,500,500,1,1,33173548,240,-31.43,0.39,12,0.30,-23.00,1836.00,921,20240129,-21.50,623,20240805,16.05,740,-2.30,20250107,689,4.93,20250203,885,-18.31,20240514,623,16.05,20240805,0.01,N,054940,500,165 억,,679287,N,N,0,N,00,N 20250206,150509,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,717,2,2,0.28,65749394,91814,131.53,715,726,712,929,501,715,716.12,2.05,0,12946,725,719,712,706,699,723,710,166,214,500,500,1,1,33173548,238,-31.17,0.39,12,0.28,-23.00,1836.00,921,20240129,-22.15,623,20240805,15.09,740,-3.11,20250107,689,4.06,20250203,885,-18.98,20240514,623,15.09,20240805,0.01,N,054940,500,165 억,,679287,N,N,0,N,00,N 20250206,140512,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,719,4,2,0.56,45638543,63780,91.37,715,720,712,929,501,715,715.56,2.05,0,7167,725,719,712,706,699,723,710,166,214,500,500,1,1,33173548,239,-31.26,0.39,12,0.19,-23.00,1836.00,921,20240129,-21.93,623,20240805,15.41,740,-2.84,20250107,689,4.35,20250203,885,-18.76,20240514,623,15.41,20240805,0.01,N,054940,500,165 억,,679287,N,N,0,N,00,N diff --git a/054950/price/prices-20250201.csv b/054950/price/prices-20250201.csv index 966905ddbb9a..e3ff7f197594 100644 --- a/054950/price/prices-20250201.csv +++ b/054950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160520,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22150,450,2,2.07,4087605650,181738,114.21,22450,22900,22000,28200,15200,21700,22492.02,8.85,0,18665,22666,22182,21766,21282,20866,22425,21525,60,6500,500,16050,50,1,12089892,2678,10.20,1.32,12,1.50,2171.00,16796.00,32800,20240422,-32.47,16970,20241209,30.52,22900,-3.28,20250207,18990,16.64,20250103,32800,-32.47,20240422,16970,30.52,20241209,1.94,N,054950,500,60 억,,1069502,N,N,27,N,00,N +20250207,150523,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22150,450,2,2.07,3970205100,176429,110.88,22450,22900,22050,28200,15200,21700,22503.16,8.85,0,17775,22666,22182,21766,21282,20866,22425,21525,60,6500,500,16050,50,1,12089892,2678,10.20,1.32,12,1.46,2171.00,16796.00,32800,20240422,-32.47,16970,20241209,30.52,22900,-3.28,20250207,18990,16.64,20250103,32800,-32.47,20240422,16970,30.52,20241209,1.94,N,054950,500,60 억,,1069502,N,N,27,N,00,N +20250207,140520,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22150,450,2,2.07,3650921850,162011,101.81,22450,22900,22050,28200,15200,21700,22535.06,8.85,0,12699,22666,22182,21766,21282,20866,22425,21525,60,6500,500,16050,50,1,12089892,2678,10.20,1.32,12,1.34,2171.00,16796.00,32800,20240422,-32.47,16970,20241209,30.52,22900,-3.28,20250207,18990,16.64,20250103,32800,-32.47,20240422,16970,30.52,20241209,1.94,N,054950,500,60 억,,1069502,N,N,27,N,00,N +20250207,130520,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22350,650,2,3.00,3273445350,145015,91.13,22450,22900,22200,28200,15200,21700,22573.19,8.85,0,9149,22666,22182,21766,21282,20866,22425,21525,60,6500,500,16050,50,1,12089892,2702,10.29,1.33,12,1.20,2171.00,16796.00,32800,20240422,-31.86,16970,20241209,31.70,22900,-2.40,20250207,18990,17.69,20250103,32800,-31.86,20240422,16970,31.70,20241209,1.94,N,054950,500,60 억,,1069502,N,N,27,N,00,N +20250207,120520,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22500,800,2,3.69,2992590300,132484,83.26,22450,22900,22200,28200,15200,21700,22588.36,8.85,0,9858,22666,22182,21766,21282,20866,22425,21525,60,6500,500,16050,50,1,12089892,2720,10.36,1.34,12,1.10,2171.00,16796.00,32800,20240422,-31.40,16970,20241209,32.59,22900,-1.75,20250207,18990,18.48,20250103,32800,-31.40,20240422,16970,32.59,20241209,1.94,N,054950,500,60 억,,1069502,N,N,27,N,00,N +20250207,110519,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22500,800,2,3.69,2681151750,118598,74.53,22450,22900,22200,28200,15200,21700,22607.10,8.85,0,14036,22666,22182,21766,21282,20866,22425,21525,60,6500,500,16050,50,1,12089892,2720,10.36,1.34,12,0.98,2171.00,16796.00,32800,20240422,-31.40,16970,20241209,32.59,22900,-1.75,20250207,18990,18.48,20250103,32800,-31.40,20240422,16970,32.59,20241209,1.94,N,054950,500,60 억,,1069502,N,N,27,N,00,N +20250207,100520,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22650,950,2,4.38,2214308100,97845,61.49,22450,22900,22300,28200,15200,21700,22630.83,8.85,0,9949,22666,22182,21766,21282,20866,22425,21525,60,6500,500,16050,50,1,12089892,2738,10.43,1.35,12,0.81,2171.00,16796.00,32800,20240422,-30.95,16970,20241209,33.47,22900,-1.09,20250207,18990,19.27,20250103,32800,-30.95,20240422,16970,33.47,20241209,1.94,N,054950,500,60 억,,1069502,N,N,27,N,00,N +20250207,090523,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22750,1050,2,4.84,819092700,36284,22.80,22450,22800,22350,28200,15200,21700,22574.63,8.85,0,9538,22666,22182,21766,21282,20866,22425,21525,60,6500,500,16050,50,1,12089892,2750,10.48,1.35,12,0.30,2171.00,16796.00,32800,20240422,-30.64,16970,20241209,34.06,22800,-0.22,20250207,18990,19.80,20250103,32800,-30.64,20240422,16970,34.06,20241209,1.94,N,054950,500,60 억,,1069502,N,N,27,N,00,N 20250206,160508,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21700,550,2,2.60,3447898600,157188,189.70,21400,22250,21350,27450,14850,21150,21936.05,8.69,0,20119,21950,21550,20900,20500,19850,21750,20700,60,6300,500,15650,50,1,12089892,2624,10.00,1.29,12,1.30,2171.00,16796.00,32800,20240422,-33.84,16970,20241209,27.87,22250,-2.47,20250206,18990,14.27,20250103,32800,-33.84,20240422,16970,27.87,20241209,1.86,N,054950,500,60 억,,1050194,N,N,27,N,00,N 20250206,150510,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21750,600,2,2.84,3302234600,150497,181.63,21400,22250,21350,27450,14850,21150,21943.44,8.69,0,21621,21950,21550,20900,20500,19850,21750,20700,60,6300,500,15650,50,1,12089892,2630,10.02,1.29,12,1.24,2171.00,16796.00,32800,20240422,-33.69,16970,20241209,28.17,22250,-2.25,20250206,18990,14.53,20250103,32800,-33.69,20240422,16970,28.17,20241209,1.86,N,054950,500,60 억,,1050194,N,N,1158,N,00,N 20250206,140512,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21900,750,2,3.55,3056919350,139276,168.09,21400,22250,21350,27450,14850,21150,21950.00,8.69,0,23744,21950,21550,20900,20500,19850,21750,20700,60,6300,500,15650,50,1,12089892,2648,10.09,1.30,12,1.15,2171.00,16796.00,32800,20240422,-33.23,16970,20241209,29.05,22250,-1.57,20250206,18990,15.32,20250103,32800,-33.23,20240422,16970,29.05,20241209,1.86,N,054950,500,60 억,,1050194,N,N,1158,N,00,N diff --git a/055490/price/prices-20250201.csv b/055490/price/prices-20250201.csv index 4ab591068f3c..dc2609cb1f50 100644 --- a/055490/price/prices-20250201.csv +++ b/055490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160520,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12960,350,2,2.78,92677000,7219,138.19,12510,13010,12500,16390,8830,12610,12837.84,3.49,0,215,12863,12736,12623,12496,12383,12680,12440,38,3780,500,9070,10,1,4769650,618,7.59,0.40,12,0.15,1708.00,32047.00,36350,20240617,-64.35,11750,20241210,10.30,14300,-9.37,20250109,12110,7.02,20250102,36350,-64.35,20240617,11750,10.30,20241210,2.67,N,055490,500,37 억,,166458,N,N,2,N,00,N +20250207,150523,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12950,340,2,2.70,85407900,6658,127.45,12510,13010,12500,16390,8830,12610,12827.86,3.49,0,339,12863,12736,12623,12496,12383,12680,12440,38,3780,500,9070,10,1,4769650,618,7.58,0.40,12,0.14,1708.00,32047.00,36350,20240617,-64.37,11750,20241210,10.21,14300,-9.44,20250109,12110,6.94,20250102,36350,-64.37,20240617,11750,10.21,20241210,2.67,N,055490,500,37 억,,166458,N,N,2,N,00,N +20250207,140520,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12990,380,2,3.01,56828400,4454,85.26,12510,13000,12500,16390,8830,12610,12758.96,3.49,0,-28,12863,12736,12623,12496,12383,12680,12440,38,3780,500,9070,10,1,4769650,620,7.61,0.41,12,0.09,1708.00,32047.00,36350,20240617,-64.26,11750,20241210,10.55,14300,-9.16,20250109,12110,7.27,20250102,36350,-64.26,20240617,11750,10.55,20241210,2.67,N,055490,500,37 억,,166458,N,N,2,N,00,N +20250207,130521,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12830,220,2,1.74,36408960,2873,55.00,12510,12830,12500,16390,8830,12610,12672.80,3.49,0,156,12863,12736,12623,12496,12383,12680,12440,38,3780,500,9070,10,1,4769650,612,7.51,0.40,12,0.06,1708.00,32047.00,36350,20240617,-64.70,11750,20241210,9.19,14300,-10.28,20250109,12110,5.95,20250102,36350,-64.70,20240617,11750,9.19,20241210,2.67,N,055490,500,37 억,,166458,N,N,2,N,00,N +20250207,120521,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12790,180,2,1.43,33187700,2621,50.17,12510,12790,12500,16390,8830,12610,12662.23,3.49,0,174,12863,12736,12623,12496,12383,12680,12440,38,3780,500,9070,10,1,4769650,610,7.49,0.40,12,0.05,1708.00,32047.00,36350,20240617,-64.81,11750,20241210,8.85,14300,-10.56,20250109,12110,5.62,20250102,36350,-64.81,20240617,11750,8.85,20241210,2.67,N,055490,500,37 억,,166458,N,N,2,N,00,N +20250207,110519,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12620,10,2,0.08,23046370,1823,34.90,12510,12740,12500,16390,8830,12610,12642.00,3.49,0,10,12863,12736,12623,12496,12383,12680,12440,38,3780,500,9070,10,1,4769650,602,7.39,0.39,12,0.04,1708.00,32047.00,36350,20240617,-65.28,11750,20241210,7.40,14300,-11.75,20250109,12110,4.21,20250102,36350,-65.28,20240617,11750,7.40,20241210,2.67,N,055490,500,37 억,,166458,N,N,2,N,00,N +20250207,100520,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12690,80,2,0.63,15923770,1260,24.12,12510,12710,12500,16390,8830,12610,12637.91,3.49,0,131,12863,12736,12623,12496,12383,12680,12440,38,3780,500,9070,10,1,4769650,605,7.43,0.40,12,0.03,1708.00,32047.00,36350,20240617,-65.09,11750,20241210,8.00,14300,-11.26,20250109,12110,4.79,20250102,36350,-65.09,20240617,11750,8.00,20241210,2.67,N,055490,500,37 억,,166458,N,N,2,N,00,N +20250207,090523,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12580,-30,5,-0.24,2126040,170,3.25,12510,12690,12500,16390,8830,12610,12506.12,3.49,0,-144,12863,12736,12623,12496,12383,12680,12440,38,3780,500,9070,10,1,4769650,600,7.37,0.39,12,0.00,1708.00,32047.00,36350,20240617,-65.39,11750,20241210,7.06,14300,-12.03,20250109,12110,3.88,20250102,36350,-65.39,20240617,11750,7.06,20241210,2.67,N,055490,500,37 억,,166458,N,N,2,N,00,N 20250206,160509,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12610,-90,5,-0.71,65879250,5219,63.44,12750,12750,12510,16510,8890,12700,12622.99,3.53,0,-1441,12960,12830,12580,12450,12200,12895,12515,38,3810,500,9140,10,1,4769650,601,7.38,0.39,12,0.11,1708.00,32047.00,36350,20240617,-65.31,11750,20241210,7.32,14300,-11.82,20250109,12110,4.13,20250102,36350,-65.31,20240617,11750,7.32,20241210,2.71,N,055490,500,37 억,,168199,N,N,2,N,00,N 20250206,150510,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12650,-50,5,-0.39,59472710,4711,57.26,12750,12750,12510,16510,8890,12700,12624.22,3.53,0,-1580,12960,12830,12580,12450,12200,12895,12515,38,3810,500,9140,10,1,4769650,603,7.41,0.39,12,0.10,1708.00,32047.00,36350,20240617,-65.20,11750,20241210,7.66,14300,-11.54,20250109,12110,4.46,20250102,36350,-65.20,20240617,11750,7.66,20241210,2.71,N,055490,500,37 억,,168199,N,N,2,N,00,N 20250206,140512,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12630,-70,5,-0.55,53750840,4258,51.76,12750,12750,12510,16510,8890,12700,12623.49,3.53,0,-1624,12960,12830,12580,12450,12200,12895,12515,38,3810,500,9140,10,1,4769650,602,7.39,0.39,12,0.09,1708.00,32047.00,36350,20240617,-65.25,11750,20241210,7.49,14300,-11.68,20250109,12110,4.29,20250102,36350,-65.25,20240617,11750,7.49,20241210,2.71,N,055490,500,37 억,,168199,N,N,2,N,00,N diff --git a/055550/price/prices-20250201.csv b/055550/price/prices-20250201.csv index c2889526401e..988937a09768 100644 --- a/055550/price/prices-20250201.csv +++ b/055550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160521,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,49250,-750,5,-1.50,51550222750,1043073,63.90,49900,50300,49150,65000,35000,50000,49421.50,59.78,0,-54716,51466,50732,49866,49132,48266,50300,48700,26956,15000,5000,38000,50,1,503445325,247947,5.86,0.46,12,0.21,8398.00,106019.00,64600,20240826,-23.76,39300,20240126,25.32,52000,-5.29,20250205,47550,3.58,20250102,64600,-23.76,20240826,39850,23.59,20240226,0.06,N,055550,5000,26955 억,,300984713,N,N,2993,N,00,N +20250207,150523,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,49300,-700,5,-1.40,45434044400,918922,56.29,49900,50300,49150,65000,35000,50000,49442.68,59.78,0,-62199,51466,50732,49866,49132,48266,50300,48700,26956,15000,5000,38000,50,1,503445325,248199,5.87,0.47,12,0.18,8398.00,106019.00,64600,20240826,-23.68,39300,20240126,25.45,52000,-5.19,20250205,47550,3.68,20250102,64600,-23.68,20240826,39850,23.71,20240226,0.06,N,055550,5000,26955 억,,300984713,N,N,502,N,00,N +20250207,140521,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,49150,-850,5,-1.70,36748993200,742589,45.49,49900,50300,49150,65000,35000,50000,49487.57,59.78,0,-42241,51466,50732,49866,49132,48266,50300,48700,26956,15000,5000,38000,50,1,503445325,247443,5.85,0.46,12,0.15,8398.00,106019.00,64600,20240826,-23.92,39300,20240126,25.06,52000,-5.48,20250205,47550,3.36,20250102,64600,-23.92,20240826,39850,23.34,20240226,0.06,N,055550,5000,26955 억,,300984713,N,N,502,N,00,N +20250207,130521,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,49250,-750,5,-1.50,29583886950,597186,36.58,49900,50300,49200,65000,35000,50000,49538.71,59.78,0,-17943,51466,50732,49866,49132,48266,50300,48700,26956,15000,5000,38000,50,1,503445325,247947,5.86,0.46,12,0.12,8398.00,106019.00,64600,20240826,-23.76,39300,20240126,25.32,52000,-5.29,20250205,47550,3.58,20250102,64600,-23.76,20240826,39850,23.59,20240226,0.06,N,055550,5000,26955 억,,300984713,N,N,502,N,00,N +20250207,120521,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,49600,-400,5,-0.80,23607013550,476199,29.17,49900,50300,49200,65000,35000,50000,49573.72,59.78,0,14046,51466,50732,49866,49132,48266,50300,48700,26956,15000,5000,38000,50,1,503445325,249709,5.91,0.47,12,0.09,8398.00,106019.00,64600,20240826,-23.22,39300,20240126,26.21,52000,-4.62,20250205,47550,4.31,20250102,64600,-23.22,20240826,39850,24.47,20240226,0.06,N,055550,5000,26955 억,,300984713,N,N,502,N,00,N +20250207,110519,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,49600,-400,5,-0.80,19765065200,398809,24.43,49900,50300,49200,65000,35000,50000,49560.08,59.78,0,20701,51466,50732,49866,49132,48266,50300,48700,26956,15000,5000,38000,50,1,503445325,249709,5.91,0.47,12,0.08,8398.00,106019.00,64600,20240826,-23.22,39300,20240126,26.21,52000,-4.62,20250205,47550,4.31,20250102,64600,-23.22,20240826,39850,24.47,20240226,0.06,N,055550,5000,26955 억,,300984713,N,N,502,N,00,N +20250207,100520,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,49550,-450,5,-0.90,15051346550,303814,18.61,49900,50300,49200,65000,35000,50000,49541.12,59.78,0,3984,51466,50732,49866,49132,48266,50300,48700,26956,15000,5000,38000,50,1,503445325,249457,5.90,0.47,12,0.06,8398.00,106019.00,64600,20240826,-23.30,39300,20240126,26.08,52000,-4.71,20250205,47550,4.21,20250102,64600,-23.30,20240826,39850,24.34,20240226,0.06,N,055550,5000,26955 억,,300984713,N,N,502,N,00,N +20250207,090523,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,49600,-400,5,-0.80,3790591150,75944,4.65,49900,50300,49550,65000,35000,50000,49912.82,59.78,0,7241,51466,50732,49866,49132,48266,50300,48700,26956,15000,5000,38000,50,1,503445325,249709,5.91,0.47,12,0.02,8398.00,106019.00,64600,20240826,-23.22,39300,20240126,26.21,52000,-4.62,20250205,47550,4.31,20250102,64600,-23.22,20240826,39850,24.47,20240226,0.06,N,055550,5000,26955 억,,300984713,N,N,502,N,00,N 20250206,160509,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,50000,-700,5,-1.38,80629253300,1621098,139.25,50400,50600,49000,65900,35500,50700,49736.94,59.80,0,-79221,52500,51600,51100,50200,49700,51350,49950,26956,15200,5000,38530,100,1,503445325,251723,5.95,0.47,12,0.32,8398.00,106019.00,64600,20240826,-22.60,38750,20240124,29.03,52000,-3.85,20250205,47550,5.15,20250102,64600,-22.60,20240826,39850,25.47,20240226,0.06,N,055550,5000,26955 억,,301071498,N,N,414,N,00,N 20250206,150510,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,49700,-1000,5,-1.97,70867144350,1425560,122.46,50400,50600,49000,65900,35500,50700,49711.55,59.80,0,-125595,52500,51600,51100,50200,49700,51350,49950,26956,15200,5000,38530,50,1,503445325,250212,5.92,0.47,12,0.28,8398.00,106019.00,64600,20240826,-23.07,38750,20240124,28.26,52000,-4.42,20250205,47550,4.52,20250102,64600,-23.07,20240826,39850,24.72,20240226,0.06,N,055550,5000,26955 억,,301071498,N,N,2290,N,00,N 20250206,140513,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,49800,-900,5,-1.78,58177955850,1170034,100.51,50400,50600,49000,65900,35500,50700,49723.01,59.80,0,-194962,52500,51600,51100,50200,49700,51350,49950,26956,15200,5000,38530,50,1,503445325,250716,5.93,0.47,12,0.23,8398.00,106019.00,64600,20240826,-22.91,38750,20240124,28.52,52000,-4.23,20250205,47550,4.73,20250102,64600,-22.91,20240826,39850,24.97,20240226,0.06,N,055550,5000,26955 억,,301071498,N,N,2290,N,00,N diff --git a/056080/price/prices-20250201.csv b/056080/price/prices-20250201.csv index 001314006274..f17ea9b53b49 100644 --- a/056080/price/prices-20250201.csv +++ b/056080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8390,230,2,2.82,10366661550,1239857,101.18,8130,8500,8080,10600,5720,8160,8361.13,12.67,0,11597,8806,8482,8256,7932,7706,8370,7820,188,2440,500,5710,10,1,37512152,3147,-60.80,8.09,12,3.31,-138.00,1037.00,11470,20240125,-26.85,5030,20241113,66.80,9260,-9.40,20250122,6720,24.85,20250102,10780,-22.17,20240208,5030,66.80,20241113,1.32,N,056080,500,187 억,,4754651,N,N,5404,N,00,N +20250207,150524,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8340,180,2,2.21,9290451690,1111689,90.72,8130,8500,8080,10600,5720,8160,8357.07,12.67,0,11525,8806,8482,8256,7932,7706,8370,7820,188,2440,500,5710,10,1,37512152,3129,-60.43,8.04,12,2.96,-138.00,1037.00,11470,20240125,-27.29,5030,20241113,65.81,9260,-9.94,20250122,6720,24.11,20250102,10780,-22.63,20240208,5030,65.81,20241113,1.32,N,056080,500,187 억,,4754651,N,N,5404,N,00,N +20250207,140521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8300,140,2,1.72,8509236440,1017836,83.06,8130,8500,8080,10600,5720,8160,8360.14,12.67,0,2923,8806,8482,8256,7932,7706,8370,7820,188,2440,500,5710,10,1,37512152,3114,-60.14,8.00,12,2.71,-138.00,1037.00,11470,20240125,-27.64,5030,20241113,65.01,9260,-10.37,20250122,6720,23.51,20250102,10780,-23.01,20240208,5030,65.01,20241113,1.32,N,056080,500,187 억,,4754651,N,N,5404,N,00,N +20250207,130521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8240,80,2,0.98,8068139700,964347,78.70,8130,8500,8080,10600,5720,8160,8366.44,12.67,0,-907,8806,8482,8256,7932,7706,8370,7820,188,2440,500,5710,10,1,37512152,3091,-59.71,7.95,12,2.57,-138.00,1037.00,11470,20240125,-28.16,5030,20241113,63.82,9260,-11.02,20250122,6720,22.62,20250102,10780,-23.56,20240208,5030,63.82,20241113,1.32,N,056080,500,187 억,,4754651,N,N,5404,N,00,N +20250207,120521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8270,110,2,1.35,7505928030,896290,73.14,8130,8500,8080,10600,5720,8160,8374.45,12.67,0,-3867,8806,8482,8256,7932,7706,8370,7820,188,2440,500,5710,10,1,37512152,3102,-59.93,7.97,12,2.39,-138.00,1037.00,11470,20240125,-27.90,5030,20241113,64.41,9260,-10.69,20250122,6720,23.07,20250102,10780,-23.28,20240208,5030,64.41,20241113,1.32,N,056080,500,187 억,,4754651,N,N,5404,N,00,N +20250207,110520,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8350,190,2,2.33,6762639970,806856,65.85,8130,8500,8080,10600,5720,8160,8381.48,12.67,0,-9736,8806,8482,8256,7932,7706,8370,7820,188,2440,500,5710,10,1,37512152,3132,-60.51,8.05,12,2.15,-138.00,1037.00,11470,20240125,-27.20,5030,20241113,66.00,9260,-9.83,20250122,6720,24.26,20250102,10780,-22.54,20240208,5030,66.00,20241113,1.32,N,056080,500,187 억,,4754651,N,N,5404,N,00,N +20250207,100521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8460,300,2,3.68,4835236110,577372,47.12,8130,8500,8080,10600,5720,8160,8374.58,12.67,0,14537,8806,8482,8256,7932,7706,8370,7820,188,2440,500,5710,10,1,37512152,3174,-61.30,8.16,12,1.54,-138.00,1037.00,11470,20240125,-26.24,5030,20241113,68.19,9260,-8.64,20250122,6720,25.89,20250102,10780,-21.52,20240208,5030,68.19,20241113,1.32,N,056080,500,187 억,,4754651,N,N,5404,N,00,N +20250207,090524,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8170,10,2,0.12,213767550,26322,2.15,8130,8200,8080,10600,5720,8160,8121.18,12.67,0,3219,8806,8482,8256,7932,7706,8370,7820,188,2440,500,5710,10,1,37512152,3065,-59.20,7.88,12,0.07,-138.00,1037.00,11470,20240125,-28.77,5030,20241113,62.43,9260,-11.77,20250122,6720,21.58,20250102,10780,-24.21,20240208,5030,62.43,20241113,1.32,N,056080,500,187 억,,4754651,N,N,5404,N,00,N 20250206,160509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8160,-60,5,-0.73,10060923540,1212396,52.79,8530,8580,8030,10680,5760,8220,8298.45,12.78,0,-43062,8846,8532,8186,7872,7526,8690,8030,188,2460,500,5750,10,1,37512152,3061,-59.13,7.87,12,3.23,-138.00,1037.00,11750,20240124,-30.55,5030,20241113,62.23,9260,-11.88,20250122,6720,21.43,20250102,10780,-24.30,20240208,5030,62.23,20241113,1.30,N,056080,500,187 억,,4794168,N,N,5404,N,00,N 20250206,150511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8210,-10,5,-0.12,9786850650,1178826,51.33,8530,8580,8030,10680,5760,8220,8302.20,12.78,0,-46349,8846,8532,8186,7872,7526,8690,8030,188,2460,500,5750,10,1,37512152,3080,-59.49,7.92,12,3.14,-138.00,1037.00,11750,20240124,-30.13,5030,20241113,63.22,9260,-11.34,20250122,6720,22.17,20250102,10780,-23.84,20240208,5030,63.22,20241113,1.30,N,056080,500,187 억,,4794168,N,N,2932,N,00,N 20250206,140513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8210,-10,5,-0.12,8796566600,1058776,46.10,8530,8580,8030,10680,5760,8220,8308.24,12.78,0,-42552,8846,8532,8186,7872,7526,8690,8030,188,2460,500,5750,10,1,37512152,3080,-59.49,7.92,12,2.82,-138.00,1037.00,11750,20240124,-30.13,5030,20241113,63.22,9260,-11.34,20250122,6720,22.17,20250102,10780,-23.84,20240208,5030,63.22,20241113,1.30,N,056080,500,187 억,,4794168,N,N,2932,N,00,N diff --git a/056090/price/prices-20250201.csv b/056090/price/prices-20250201.csv index a474e60720dd..b3fe1f00e65f 100644 --- a/056090/price/prices-20250201.csv +++ b/056090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1058,-79,5,-6.95,6135767815,5595393,16.29,1138,1171,1048,1478,796,1137,1096.57,0.99,0,-39890,1383,1260,1147,1024,911,1321,1085,516,341,500,720,1,1,103259036,1092,50.38,1.39,12,5.42,21.00,763.00,3030,20240611,-65.08,913,20241209,15.88,1270,-16.69,20250206,995,6.33,20250203,3030,-65.08,20240611,913,15.88,20241209,0.57,N,056090,500,516 억,,1017488,N,N,2,N,00,N +20250207,150524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1048,-89,5,-7.83,5812340437,5288060,15.39,1138,1171,1048,1478,796,1137,1099.13,0.99,0,-47039,1383,1260,1147,1024,911,1321,1085,516,341,500,720,1,1,103259036,1082,49.90,1.37,12,5.12,21.00,763.00,3030,20240611,-65.41,913,20241209,14.79,1270,-17.48,20250206,995,5.33,20250203,3030,-65.41,20240611,913,14.79,20241209,0.57,N,056090,500,516 억,,1017488,N,N,0,N,00,N +20250207,140521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1060,-77,5,-6.77,5271279453,4775489,13.90,1138,1171,1056,1478,796,1137,1103.81,0.99,0,-23833,1383,1260,1147,1024,911,1321,1085,516,341,500,720,1,1,103259036,1095,50.48,1.39,12,4.62,21.00,763.00,3030,20240611,-65.02,913,20241209,16.10,1270,-16.54,20250206,995,6.53,20250203,3030,-65.02,20240611,913,16.10,20241209,0.57,N,056090,500,516 억,,1017488,N,N,0,N,00,N +20250207,130521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1073,-64,5,-5.63,4567697220,4114380,11.98,1138,1171,1071,1478,796,1137,1110.17,0.99,0,19295,1383,1260,1147,1024,911,1321,1085,516,341,500,720,1,1,103259036,1108,51.10,1.41,12,3.98,21.00,763.00,3030,20240611,-64.59,913,20241209,17.52,1270,-15.51,20250206,995,7.84,20250203,3030,-64.59,20240611,913,17.52,20241209,0.57,N,056090,500,516 억,,1017488,N,N,0,N,00,N +20250207,120521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1083,-54,5,-4.75,4254607820,3823871,11.13,1138,1171,1073,1478,796,1137,1112.63,0.99,0,80552,1383,1260,1147,1024,911,1321,1085,516,341,500,720,1,1,103259036,1118,51.57,1.42,12,3.70,21.00,763.00,3030,20240611,-64.26,913,20241209,18.62,1270,-14.72,20250206,995,8.84,20250203,3030,-64.26,20240611,913,18.62,20241209,0.57,N,056090,500,516 억,,1017488,N,N,0,N,00,N +20250207,110520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1090,-47,5,-4.13,3818654620,3421441,9.96,1138,1171,1073,1478,796,1137,1116.09,0.99,0,94788,1383,1260,1147,1024,911,1321,1085,516,341,500,720,1,1,103259036,1126,51.90,1.43,12,3.31,21.00,763.00,3030,20240611,-64.03,913,20241209,19.39,1270,-14.17,20250206,995,9.55,20250203,3030,-64.03,20240611,913,19.39,20241209,0.57,N,056090,500,516 억,,1017488,N,N,0,N,00,N +20250207,100521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1099,-38,5,-3.34,2664523686,2366021,6.89,1138,1171,1090,1478,796,1137,1126.15,0.99,0,134363,1383,1260,1147,1024,911,1321,1085,516,341,500,720,1,1,103259036,1135,52.33,1.44,12,2.29,21.00,763.00,3030,20240611,-63.73,913,20241209,20.37,1270,-13.46,20250206,995,10.45,20250203,3030,-63.73,20240611,913,20.37,20241209,0.57,N,056090,500,516 억,,1017488,N,N,0,N,00,N +20250207,090524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1142,5,2,0.44,620889688,542174,1.58,1138,1171,1129,1478,796,1137,1145.21,0.99,0,94298,1383,1260,1147,1024,911,1321,1085,516,341,500,720,1,1,103259036,1179,54.38,1.50,12,0.53,21.00,763.00,3030,20240611,-62.31,913,20241209,25.08,1270,-10.08,20250206,995,14.77,20250203,3030,-62.31,20240611,913,25.08,20241209,0.57,N,056090,500,516 억,,1017488,N,N,0,N,00,N 20250206,160509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1137,82,2,7.77,40645246291,33977926,6768.96,1055,1270,1034,1371,739,1055,1196.26,1.66,0,-703795,1083,1068,1041,1026,999,1076,1034,516,316,500,670,1,1,103259036,1174,54.14,1.49,12,32.91,21.00,763.00,3030,20240611,-62.48,913,20241209,24.53,1270,-10.47,20250206,995,14.27,20250203,3030,-62.48,20240611,913,24.53,20241209,0.58,N,056090,500,516 억,,1710887,N,N,0,N,00,N 20250206,150511,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1153,98,2,9.29,39213494334,32730138,6520.38,1055,1270,1034,1371,739,1055,1198.09,1.66,0,-824927,1083,1068,1041,1026,999,1076,1034,516,316,500,670,1,1,103259036,1191,54.90,1.51,12,31.70,21.00,763.00,3030,20240611,-61.95,913,20241209,26.29,1270,-9.21,20250206,995,15.88,20250203,3030,-61.95,20240611,913,26.29,20241209,0.58,N,056090,500,516 억,,1710887,N,N,0,N,00,N 20250206,140513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1200,145,2,13.74,23286976477,19623118,3909.24,1055,1270,1034,1371,739,1055,1186.71,1.66,0,-769151,1083,1068,1041,1026,999,1076,1034,516,316,500,670,1,1,103259036,1239,57.14,1.57,12,19.00,21.00,763.00,3030,20240611,-60.40,913,20241209,31.43,1270,-5.51,20250206,995,20.60,20250203,3030,-60.40,20240611,913,31.43,20241209,0.58,N,056090,500,516 억,,1710887,N,N,0,N,00,N diff --git a/056190/price/prices-20250201.csv b/056190/price/prices-20250201.csv index 599af4dc4353..cab5529ea835 100644 --- a/056190/price/prices-20250201.csv +++ b/056190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160522,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,18500,160,2,0.87,2414225760,130533,280.11,18300,18800,18210,23800,12840,18340,18495.14,12.08,0,-4373,18593,18466,18373,18246,18153,18420,18200,180,5460,500,13570,10,1,35908760,6643,16.62,0.58,12,0.36,1113.00,31958.00,30400,20240620,-39.14,17250,20241115,7.25,20150,-8.19,20250107,18080,2.32,20250203,30400,-39.14,20240620,17250,7.25,20241115,0.47,N,056190,500,179 억,,4337221,N,N,1122,N,00,N +20250207,150524,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,18480,140,2,0.76,2317751270,125304,268.89,18300,18800,18210,23800,12840,18340,18497.03,12.08,0,-4238,18593,18466,18373,18246,18153,18420,18200,180,5460,500,13570,10,1,35908760,6636,16.60,0.58,12,0.35,1113.00,31958.00,30400,20240620,-39.21,17250,20241115,7.13,20150,-8.29,20250107,18080,2.21,20250203,30400,-39.21,20240620,17250,7.13,20241115,0.47,N,056190,500,179 억,,4337221,N,N,630,N,00,N +20250207,140522,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,18450,110,2,0.60,2061143070,111390,239.03,18300,18800,18210,23800,12840,18340,18503.84,12.08,0,-977,18593,18466,18373,18246,18153,18420,18200,180,5460,500,13570,10,1,35908760,6625,16.58,0.58,12,0.31,1113.00,31958.00,30400,20240620,-39.31,17250,20241115,6.96,20150,-8.44,20250107,18080,2.05,20250203,30400,-39.31,20240620,17250,6.96,20241115,0.47,N,056190,500,179 억,,4337221,N,N,630,N,00,N +20250207,130522,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,18580,240,2,1.31,1726391880,93251,200.11,18300,18800,18210,23800,12840,18340,18513.39,12.08,0,1208,18593,18466,18373,18246,18153,18420,18200,180,5460,500,13570,10,1,35908760,6672,16.69,0.58,12,0.26,1113.00,31958.00,30400,20240620,-38.88,17250,20241115,7.71,20150,-7.79,20250107,18080,2.77,20250203,30400,-38.88,20240620,17250,7.71,20241115,0.47,N,056190,500,179 억,,4337221,N,N,630,N,00,N +20250207,120522,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,18660,320,2,1.74,1379677240,74672,160.24,18300,18800,18210,23800,12840,18340,18476.50,12.08,0,948,18593,18466,18373,18246,18153,18420,18200,180,5460,500,13570,10,1,35908760,6701,16.77,0.58,12,0.21,1113.00,31958.00,30400,20240620,-38.62,17250,20241115,8.17,20150,-7.39,20250107,18080,3.21,20250203,30400,-38.62,20240620,17250,8.17,20241115,0.47,N,056190,500,179 억,,4337221,N,N,630,N,00,N +20250207,110520,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,18320,-20,5,-0.11,500099930,27285,58.55,18300,18450,18210,23800,12840,18340,18328.75,12.08,0,-388,18593,18466,18373,18246,18153,18420,18200,180,5460,500,13570,10,1,35908760,6578,16.46,0.57,12,0.08,1113.00,31958.00,30400,20240620,-39.74,17250,20241115,6.20,20150,-9.08,20250107,18080,1.33,20250203,30400,-39.74,20240620,17250,6.20,20241115,0.47,N,056190,500,179 억,,4337221,N,N,630,N,00,N +20250207,100521,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,18320,-20,5,-0.11,320733570,17494,37.54,18300,18450,18210,23800,12840,18340,18333.92,12.08,0,998,18593,18466,18373,18246,18153,18420,18200,180,5460,500,13570,10,1,35908760,6578,16.46,0.57,12,0.05,1113.00,31958.00,30400,20240620,-39.74,17250,20241115,6.20,20150,-9.08,20250107,18080,1.33,20250203,30400,-39.74,20240620,17250,6.20,20241115,0.47,N,056190,500,179 억,,4337221,N,N,630,N,00,N +20250207,090524,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,18270,-70,5,-0.38,24983160,1367,2.93,18300,18320,18240,23800,12840,18340,18275.90,12.08,0,-1093,18593,18466,18373,18246,18153,18420,18200,180,5460,500,13570,10,1,35908760,6561,16.42,0.57,12,0.00,1113.00,31958.00,30400,20240620,-39.90,17250,20241115,5.91,20150,-9.33,20250107,18080,1.05,20250203,30400,-39.90,20240620,17250,5.91,20241115,0.47,N,056190,500,179 억,,4337221,N,N,630,N,00,N 20250206,160510,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,18340,-10,5,-0.05,853595440,46573,66.80,18400,18500,18280,23850,12850,18350,18328.11,12.03,0,-18500,19016,18682,18476,18142,17936,18850,18310,180,5500,500,13570,10,1,35908760,6586,16.48,0.57,12,0.13,1113.00,31958.00,30400,20240620,-39.67,17250,20241115,6.32,20150,-8.98,20250107,18080,1.44,20250203,30400,-39.67,20240620,17250,6.32,20241115,0.47,N,056190,500,179 억,,4321315,N,N,629,N,00,N 20250206,150511,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,18310,-40,5,-0.22,776915600,42389,60.80,18400,18500,18280,23850,12850,18350,18328.24,12.03,0,-17283,19016,18682,18476,18142,17936,18850,18310,180,5500,500,13570,10,1,35908760,6575,16.45,0.57,12,0.12,1113.00,31958.00,30400,20240620,-39.77,17250,20241115,6.14,20150,-9.13,20250107,18080,1.27,20250203,30400,-39.77,20240620,17250,6.14,20241115,0.47,N,056190,500,179 억,,4321315,N,N,198,N,00,N 20250206,140513,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,18320,-30,5,-0.16,514930110,28074,40.27,18400,18500,18300,23850,12850,18350,18341.89,12.03,0,-12762,19016,18682,18476,18142,17936,18850,18310,180,5500,500,13570,10,1,35908760,6578,16.46,0.57,12,0.08,1113.00,31958.00,30400,20240620,-39.74,17250,20241115,6.20,20150,-9.08,20250107,18080,1.33,20250203,30400,-39.74,20240620,17250,6.20,20241115,0.47,N,056190,500,179 억,,4321315,N,N,198,N,00,N diff --git a/056360/price/prices-20250201.csv b/056360/price/prices-20250201.csv index 6547867de472..aeaeaba2a471 100644 --- a/056360/price/prices-20250201.csv +++ b/056360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,-20,5,-0.31,1923564940,302297,70.61,6300,6490,6180,8280,4460,6370,6363.25,1.48,0,-1966,6643,6506,6413,6276,6183,6460,6230,49,1910,500,4200,10,1,9796800,622,77.44,0.47,12,3.09,82.00,13604.00,9690,20250103,-34.47,3585,20240805,77.13,9690,-34.47,20250103,5690,11.60,20250114,9690,-34.47,20250103,3585,77.13,20240805,1.88,N,056360,500,48 억,,144814,N,N,0,N,00,N +20250207,150524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6370,0,3,0.00,1733833610,272392,63.63,6300,6490,6180,8280,4460,6370,6365.21,1.48,0,-6071,6643,6506,6413,6276,6183,6460,6230,49,1910,500,4200,10,1,9796800,624,77.68,0.47,12,2.78,82.00,13604.00,9690,20250103,-34.26,3585,20240805,77.68,9690,-34.26,20250103,5690,11.95,20250114,9690,-34.26,20250103,3585,77.68,20240805,1.88,N,056360,500,48 억,,144814,N,N,0,N,00,N +20250207,140522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,60,2,0.94,1407451830,221521,51.75,6300,6460,6180,8280,4460,6370,6353.57,1.48,0,-14393,6643,6506,6413,6276,6183,6460,6230,49,1910,500,4200,10,1,9796800,630,78.41,0.47,12,2.26,82.00,13604.00,9690,20250103,-33.64,3585,20240805,79.36,9690,-33.64,20250103,5690,13.01,20250114,9690,-33.64,20250103,3585,79.36,20240805,1.88,N,056360,500,48 억,,144814,N,N,0,N,00,N +20250207,130522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,-20,5,-0.31,1241848480,195687,45.71,6300,6460,6180,8280,4460,6370,6346.07,1.48,0,-18342,6643,6506,6413,6276,6183,6460,6230,49,1910,500,4200,10,1,9796800,622,77.44,0.47,12,2.00,82.00,13604.00,9690,20250103,-34.47,3585,20240805,77.13,9690,-34.47,20250103,5690,11.60,20250114,9690,-34.47,20250103,3585,77.13,20240805,1.88,N,056360,500,48 억,,144814,N,N,0,N,00,N +20250207,120522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6370,0,3,0.00,1141990110,180047,42.06,6300,6460,6180,8280,4460,6370,6342.70,1.48,0,-16497,6643,6506,6413,6276,6183,6460,6230,49,1910,500,4200,10,1,9796800,624,77.68,0.47,12,1.84,82.00,13604.00,9690,20250103,-34.26,3585,20240805,77.68,9690,-34.26,20250103,5690,11.95,20250114,9690,-34.26,20250103,3585,77.68,20240805,1.88,N,056360,500,48 억,,144814,N,N,0,N,00,N +20250207,110520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,30,2,0.47,1037871640,163706,38.24,6300,6460,6180,8280,4460,6370,6339.81,1.48,0,-18718,6643,6506,6413,6276,6183,6460,6230,49,1910,500,4200,10,1,9796800,627,78.05,0.47,12,1.67,82.00,13604.00,9690,20250103,-33.95,3585,20240805,78.52,9690,-33.95,20250103,5690,12.48,20250114,9690,-33.95,20250103,3585,78.52,20240805,1.88,N,056360,500,48 억,,144814,N,N,0,N,00,N +20250207,100521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,-20,5,-0.31,556045780,88432,20.66,6300,6370,6180,8280,4460,6370,6287.64,1.48,0,-3226,6643,6506,6413,6276,6183,6460,6230,49,1910,500,4200,10,1,9796800,622,77.44,0.47,12,0.90,82.00,13604.00,9690,20250103,-34.47,3585,20240805,77.13,9690,-34.47,20250103,5690,11.60,20250114,9690,-34.47,20250103,3585,77.13,20240805,1.88,N,056360,500,48 억,,144814,N,N,0,N,00,N +20250207,090525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,-100,5,-1.57,235246200,37606,8.78,6300,6300,6180,8280,4460,6370,6254.91,1.48,0,-4282,6643,6506,6413,6276,6183,6460,6230,49,1910,500,4200,10,1,9796800,614,76.46,0.46,12,0.38,82.00,13604.00,9690,20250103,-35.29,3585,20240805,74.90,9690,-35.29,20250103,5690,10.19,20250114,9690,-35.29,20250103,3585,74.90,20240805,1.88,N,056360,500,48 억,,144814,N,N,0,N,00,N 20250206,160510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6370,10,2,0.16,2695768740,419729,109.95,6500,6550,6320,8260,4460,6360,6422.83,2.05,0,-56417,6720,6540,6380,6200,6040,6630,6290,49,1900,500,4190,10,1,9796800,624,77.68,0.47,12,4.28,82.00,13604.00,9690,20250103,-34.26,3585,20240805,77.68,9690,-34.26,20250103,5690,11.95,20250114,9690,-34.26,20250103,3585,77.68,20240805,2.32,N,056360,500,48 억,,200378,N,N,0,N,00,N 20250206,150511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6370,10,2,0.16,2465596820,383505,100.46,6500,6550,6320,8260,4460,6360,6429.11,2.05,0,-57622,6720,6540,6380,6200,6040,6630,6290,49,1900,500,4190,10,1,9796800,624,77.68,0.47,12,3.91,82.00,13604.00,9690,20250103,-34.26,3585,20240805,77.68,9690,-34.26,20250103,5690,11.95,20250114,9690,-34.26,20250103,3585,77.68,20240805,2.32,N,056360,500,48 억,,200378,N,N,0,N,00,N 20250206,140514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,-10,5,-0.16,2263234500,351646,92.12,6500,6550,6320,8260,4460,6360,6436.12,2.05,0,-64916,6720,6540,6380,6200,6040,6630,6290,49,1900,500,4190,10,1,9796800,622,77.44,0.47,12,3.59,82.00,13604.00,9690,20250103,-34.47,3585,20240805,77.13,9690,-34.47,20250103,5690,11.60,20250114,9690,-34.47,20250103,3585,77.13,20240805,2.32,N,056360,500,48 억,,200378,N,N,0,N,00,N diff --git a/056700/price/prices-20250201.csv b/056700/price/prices-20250201.csv index 35c0b1310b9b..0c1b5ccc0f41 100644 --- a/056700/price/prices-20250201.csv +++ b/056700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1620,-7,5,-0.43,63110055,39141,30.64,1628,1628,1600,2115,1139,1627,1612.38,0.86,0,-2222,1669,1647,1616,1594,1563,1632,1579,146,488,500,1070,1,1,29135091,472,-2.91,0.50,12,0.13,-556.00,3209.00,2930,20240223,-44.71,1361,20241209,19.03,1760,-7.95,20250115,1575,2.86,20250204,2930,-44.71,20240223,1361,19.03,20241209,2.01,N,056700,500,145 억,,251885,N,N,0,N,00,N +20250207,150525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1619,-8,5,-0.49,60611502,37597,29.43,1628,1628,1600,2115,1139,1627,1612.14,0.86,0,-1656,1669,1647,1616,1594,1563,1632,1579,146,488,500,1070,1,1,29135091,472,-2.91,0.50,12,0.13,-556.00,3209.00,2930,20240223,-44.74,1361,20241209,18.96,1760,-8.01,20250115,1575,2.79,20250204,2930,-44.74,20240223,1361,18.96,20241209,2.01,N,056700,500,145 억,,251885,N,N,0,N,00,N +20250207,140522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1622,-5,5,-0.31,58056760,36012,28.19,1628,1628,1600,2115,1139,1627,1612.15,0.86,0,-1752,1669,1647,1616,1594,1563,1632,1579,146,488,500,1070,1,1,29135091,473,-2.92,0.51,12,0.12,-556.00,3209.00,2930,20240223,-44.64,1361,20241209,19.18,1760,-7.84,20250115,1575,2.98,20250204,2930,-44.64,20240223,1361,19.18,20241209,2.01,N,056700,500,145 억,,251885,N,N,0,N,00,N +20250207,130522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1611,-16,5,-0.98,55693024,34551,27.05,1628,1628,1600,2115,1139,1627,1611.91,0.86,0,-780,1669,1647,1616,1594,1563,1632,1579,146,488,500,1070,1,1,29135091,469,-2.90,0.50,12,0.12,-556.00,3209.00,2930,20240223,-45.02,1361,20241209,18.37,1760,-8.47,20250115,1575,2.29,20250204,2930,-45.02,20240223,1361,18.37,20241209,2.01,N,056700,500,145 억,,251885,N,N,0,N,00,N +20250207,120522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1623,-4,5,-0.25,41230854,25530,19.99,1628,1628,1600,2115,1139,1627,1615.00,0.86,0,-945,1669,1647,1616,1594,1563,1632,1579,146,488,500,1070,1,1,29135091,473,-2.92,0.51,12,0.09,-556.00,3209.00,2930,20240223,-44.61,1361,20241209,19.25,1760,-7.78,20250115,1575,3.05,20250204,2930,-44.61,20240223,1361,19.25,20241209,2.01,N,056700,500,145 억,,251885,N,N,0,N,00,N +20250207,110521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1623,-4,5,-0.25,38376206,23761,18.60,1628,1628,1600,2115,1139,1627,1615.09,0.86,0,-1237,1669,1647,1616,1594,1563,1632,1579,146,488,500,1070,1,1,29135091,473,-2.92,0.51,12,0.08,-556.00,3209.00,2930,20240223,-44.61,1361,20241209,19.25,1760,-7.78,20250115,1575,3.05,20250204,2930,-44.61,20240223,1361,19.25,20241209,2.01,N,056700,500,145 억,,251885,N,N,0,N,00,N +20250207,100522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1628,1,2,0.06,32415573,20056,15.70,1628,1628,1600,2115,1139,1627,1616.25,0.86,0,-1081,1669,1647,1616,1594,1563,1632,1579,146,488,500,1070,1,1,29135091,474,-2.93,0.51,12,0.07,-556.00,3209.00,2930,20240223,-44.44,1361,20241209,19.62,1760,-7.50,20250115,1575,3.37,20250204,2930,-44.44,20240223,1361,19.62,20241209,2.01,N,056700,500,145 억,,251885,N,N,0,N,00,N +20250207,090525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1628,1,2,0.06,1436873,883,0.69,1628,1628,1624,2115,1139,1627,1627.26,0.86,0,-134,1669,1647,1616,1594,1563,1632,1579,146,488,500,1070,1,1,29135091,474,-2.93,0.51,12,0.00,-556.00,3209.00,2930,20240223,-44.44,1361,20241209,19.62,1760,-7.50,20250115,1575,3.37,20250204,2930,-44.44,20240223,1361,19.62,20241209,2.01,N,056700,500,145 억,,251885,N,N,0,N,00,N 20250206,160510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1627,0,3,0.00,205417583,127733,1655.86,1638,1638,1585,2115,1139,1627,1608.18,0.88,0,-4530,1650,1638,1623,1611,1596,1644,1617,146,488,500,1070,1,1,29135091,474,-2.93,0.51,12,0.44,-556.00,3209.00,2930,20240223,-44.47,1361,20241209,19.54,1760,-7.56,20250115,1575,3.30,20250204,2930,-44.47,20240223,1361,19.54,20241209,2.02,N,056700,500,145 억,,255422,N,N,0,N,00,N 20250206,150512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1627,0,3,0.00,195474133,121616,1576.56,1638,1638,1585,2115,1139,1627,1607.31,0.88,0,-1394,1650,1638,1623,1611,1596,1644,1617,146,488,500,1070,1,1,29135091,474,-2.93,0.51,12,0.42,-556.00,3209.00,2930,20240223,-44.47,1361,20241209,19.54,1760,-7.56,20250115,1575,3.30,20250204,2930,-44.47,20240223,1361,19.54,20241209,2.02,N,056700,500,145 억,,255422,N,N,0,N,00,N 20250206,140514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1605,-22,5,-1.35,36086612,22496,291.63,1638,1638,1597,2115,1139,1627,1604.13,0.88,0,318,1650,1638,1623,1611,1596,1644,1617,146,488,500,1070,1,1,29135091,468,-2.89,0.50,12,0.08,-556.00,3209.00,2930,20240223,-45.22,1361,20241209,17.93,1760,-8.81,20250115,1575,1.90,20250204,2930,-45.22,20240223,1361,17.93,20241209,2.02,N,056700,500,145 억,,255422,N,N,0,N,00,N diff --git a/056730/price/prices-20250201.csv b/056730/price/prices-20250201.csv index 756dba6418f1..b8aa1b1463c6 100644 --- a/056730/price/prices-20250201.csv +++ b/056730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160522,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,654,9,2,1.40,7528930,11624,61.82,645,655,644,838,452,645,647.71,1.29,0,-350,663,653,644,634,625,649,630,371,193,500,460,1,1,74111186,485,3.76,0.62,12,0.02,174.00,1056.00,1370,20240208,-52.26,630,20250122,3.81,705,-7.23,20250102,630,3.81,20250122,1370,-52.26,20240208,630,3.81,20250122,0.00,N,056730,500,370 억,,958354,N,N,0,N,00,N +20250207,150525,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,654,9,2,1.40,7465492,11527,61.30,645,655,644,838,452,645,647.65,1.29,0,-350,663,653,644,634,625,649,630,371,193,500,460,1,1,74111186,485,3.76,0.62,12,0.02,174.00,1056.00,1370,20240208,-52.26,630,20250122,3.81,705,-7.23,20250102,630,3.81,20250122,1370,-52.26,20240208,630,3.81,20250122,0.00,N,056730,500,370 억,,958354,N,N,0,N,00,N +20250207,140522,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,654,9,2,1.40,7263396,11218,59.66,645,654,644,838,452,645,647.48,1.29,0,-344,663,653,644,634,625,649,630,371,193,500,460,1,1,74111186,485,3.76,0.62,12,0.02,174.00,1056.00,1370,20240208,-52.26,630,20250122,3.81,705,-7.23,20250102,630,3.81,20250122,1370,-52.26,20240208,630,3.81,20250122,0.00,N,056730,500,370 억,,958354,N,N,0,N,00,N +20250207,130522,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,647,2,2,0.31,3048027,4720,25.10,645,650,644,838,452,645,645.77,1.29,0,-29,663,653,644,634,625,649,630,371,193,500,460,1,1,74111186,479,3.72,0.61,12,0.01,174.00,1056.00,1370,20240208,-52.77,630,20250122,2.70,705,-8.23,20250102,630,2.70,20250122,1370,-52.77,20240208,630,2.70,20250122,0.00,N,056730,500,370 억,,958354,N,N,0,N,00,N +20250207,120523,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,648,3,2,0.47,2276355,3524,18.74,645,650,645,838,452,645,645.96,1.29,0,-29,663,653,644,634,625,649,630,371,193,500,460,1,1,74111186,480,3.72,0.61,12,0.00,174.00,1056.00,1370,20240208,-52.70,630,20250122,2.86,705,-8.09,20250102,630,2.86,20250122,1370,-52.70,20240208,630,2.86,20250122,0.00,N,056730,500,370 억,,958354,N,N,0,N,00,N +20250207,110521,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,648,3,2,0.47,2211555,3424,18.21,645,650,645,838,452,645,645.90,1.29,0,-29,663,653,644,634,625,649,630,371,193,500,460,1,1,74111186,480,3.72,0.61,12,0.00,174.00,1056.00,1370,20240208,-52.70,630,20250122,2.86,705,-8.09,20250102,630,2.86,20250122,1370,-52.70,20240208,630,2.86,20250122,0.00,N,056730,500,370 억,,958354,N,N,0,N,00,N +20250207,100522,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,647,2,2,0.31,721844,1116,5.93,645,650,645,838,452,645,646.81,1.29,0,-29,663,653,644,634,625,649,630,371,193,500,460,1,1,74111186,479,3.72,0.61,12,0.00,174.00,1056.00,1370,20240208,-52.77,630,20250122,2.70,705,-8.23,20250102,630,2.70,20250122,1370,-52.77,20240208,630,2.70,20250122,0.00,N,056730,500,370 억,,958354,N,N,0,N,00,N +20250207,090525,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,650,5,2,0.78,2590,4,0.02,645,650,645,838,452,645,647.50,1.29,0,0,663,653,644,634,625,649,630,371,193,500,460,1,1,74111186,482,3.74,0.62,12,0.00,174.00,1056.00,1370,20240208,-52.55,630,20250122,3.17,705,-7.80,20250102,630,3.17,20250122,1370,-52.55,20240208,630,3.17,20250122,0.00,N,056730,500,370 억,,958354,N,N,0,N,00,N 20250206,160510,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,645,-9,5,-1.38,12086166,18804,161.21,654,654,635,850,458,654,642.74,1.29,0,-18,666,659,650,643,634,663,647,371,196,500,470,1,1,74111186,478,3.71,0.61,12,0.03,174.00,1056.00,1376,20240124,-53.12,630,20250122,2.38,705,-8.51,20250102,630,2.38,20250122,1370,-52.92,20240208,630,2.38,20250122,0.00,N,056730,500,370 억,,958372,N,N,0,N,00,N 20250206,150512,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,646,-8,5,-1.22,11687250,18186,155.92,654,654,635,850,458,654,642.65,1.29,0,-18,666,659,650,643,634,663,647,371,196,500,470,1,1,74111186,479,3.71,0.61,12,0.02,174.00,1056.00,1376,20240124,-53.05,630,20250122,2.54,705,-8.37,20250102,630,2.54,20250122,1370,-52.85,20240208,630,2.54,20250122,0.00,N,056730,500,370 억,,958372,N,N,0,N,00,N 20250206,140514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,645,-9,5,-1.38,10993365,17110,146.69,654,654,635,850,458,654,642.51,1.29,0,0,666,659,650,643,634,663,647,371,196,500,470,1,1,74111186,478,3.71,0.61,12,0.02,174.00,1056.00,1376,20240124,-53.12,630,20250122,2.38,705,-8.51,20250102,630,2.38,20250122,1370,-52.92,20240208,630,2.38,20250122,0.00,N,056730,500,370 억,,958372,N,N,0,N,00,N diff --git a/057030/price/prices-20250201.csv b/057030/price/prices-20250201.csv index 9002e2452e29..76fa6e50faf2 100644 --- a/057030/price/prices-20250201.csv +++ b/057030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3950,-160,5,-3.89,482982470,121415,145.27,4090,4105,3930,5340,2880,4110,3977.99,2.01,0,1372,4273,4191,4138,4056,4003,4165,4030,82,1230,500,2950,5,1,16312697,644,12.70,1.22,12,0.74,311.00,3246.00,5580,20240229,-29.21,2960,20240805,33.45,4750,-16.84,20250117,3930,0.51,20250207,5580,-29.21,20240229,2960,33.45,20240805,5.21,N,057030,500,81 억,,327605,N,N,0,N,00,N +20250207,150525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3955,-155,5,-3.77,446372850,112151,134.19,4090,4105,3945,5340,2880,4110,3980.11,2.01,0,5578,4273,4191,4138,4056,4003,4165,4030,82,1230,500,2950,5,1,16312697,645,12.72,1.22,12,0.69,311.00,3246.00,5580,20240229,-29.12,2960,20240805,33.61,4750,-16.74,20250117,3945,0.25,20250207,5580,-29.12,20240229,2960,33.61,20240805,5.21,N,057030,500,81 억,,327605,N,N,0,N,00,N +20250207,140523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3985,-125,5,-3.04,395076165,99169,118.65,4090,4105,3950,5340,2880,4110,3983.87,2.01,0,15893,4273,4191,4138,4056,4003,4165,4030,82,1230,500,2950,5,1,16312697,650,12.81,1.23,12,0.61,311.00,3246.00,5580,20240229,-28.58,2960,20240805,34.63,4750,-16.11,20250117,3950,0.89,20250207,5580,-28.58,20240229,2960,34.63,20240805,5.21,N,057030,500,81 억,,327605,N,N,0,N,00,N +20250207,130523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3980,-130,5,-3.16,374872450,94081,112.57,4090,4105,3950,5340,2880,4110,3984.57,2.01,0,16836,4273,4191,4138,4056,4003,4165,4030,82,1230,500,2950,5,1,16312697,649,12.80,1.23,12,0.58,311.00,3246.00,5580,20240229,-28.67,2960,20240805,34.46,4750,-16.21,20250117,3950,0.76,20250207,5580,-28.67,20240229,2960,34.46,20240805,5.21,N,057030,500,81 억,,327605,N,N,0,N,00,N +20250207,120523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3980,-130,5,-3.16,345246865,86627,103.65,4090,4105,3950,5340,2880,4110,3985.44,2.01,0,19377,4273,4191,4138,4056,4003,4165,4030,82,1230,500,2950,5,1,16312697,649,12.80,1.23,12,0.53,311.00,3246.00,5580,20240229,-28.67,2960,20240805,34.46,4750,-16.21,20250117,3950,0.76,20250207,5580,-28.67,20240229,2960,34.46,20240805,5.21,N,057030,500,81 억,,327605,N,N,0,N,00,N +20250207,110521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3975,-135,5,-3.28,280924930,70388,84.22,4090,4105,3955,5340,2880,4110,3991.09,2.01,0,18902,4273,4191,4138,4056,4003,4165,4030,82,1230,500,2950,5,1,16312697,648,12.78,1.22,12,0.43,311.00,3246.00,5580,20240229,-28.76,2960,20240805,34.29,4750,-16.32,20250117,3955,0.51,20250207,5580,-28.76,20240229,2960,34.29,20240805,5.21,N,057030,500,81 억,,327605,N,N,0,N,00,N +20250207,100522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3985,-125,5,-3.04,171731180,42872,51.30,4090,4105,3955,5340,2880,4110,4005.67,2.01,0,7889,4273,4191,4138,4056,4003,4165,4030,82,1230,500,2950,5,1,16312697,650,12.81,1.23,12,0.26,311.00,3246.00,5580,20240229,-28.58,2960,20240805,34.63,4750,-16.11,20250117,3955,0.76,20250207,5580,-28.58,20240229,2960,34.63,20240805,5.21,N,057030,500,81 억,,327605,N,N,0,N,00,N +20250207,090525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4045,-65,5,-1.58,26243120,6453,7.72,4090,4105,4025,5340,2880,4110,4066.81,2.01,0,-1163,4273,4191,4138,4056,4003,4165,4030,82,1230,500,2950,5,1,16312697,660,13.01,1.25,12,0.04,311.00,3246.00,5580,20240229,-27.51,2960,20240805,36.66,4750,-14.84,20250117,4025,0.50,20250207,5580,-27.51,20240229,2960,36.66,20240805,5.21,N,057030,500,81 억,,327605,N,N,0,N,00,N 20250206,160511,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4110,-110,5,-2.61,343762300,83306,144.95,4220,4220,4085,5480,2955,4220,4126.50,2.21,0,-32563,4343,4281,4238,4176,4133,4260,4155,82,1260,500,3030,5,1,16312697,670,13.22,1.27,12,0.51,311.00,3246.00,5580,20240229,-26.34,2960,20240805,38.85,4750,-13.47,20250117,4085,0.61,20250206,5580,-26.34,20240229,2960,38.85,20240805,5.33,N,057030,500,81 억,,359854,N,N,0,N,00,N 20250206,150512,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4110,-110,5,-2.61,325409825,78840,137.18,4220,4220,4085,5480,2955,4220,4127.47,2.21,0,-30312,4343,4281,4238,4176,4133,4260,4155,82,1260,500,3030,5,1,16312697,670,13.22,1.27,12,0.48,311.00,3246.00,5580,20240229,-26.34,2960,20240805,38.85,4750,-13.47,20250117,4085,0.61,20250206,5580,-26.34,20240229,2960,38.85,20240805,5.33,N,057030,500,81 억,,359854,N,N,0,N,00,N 20250206,140514,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4115,-105,5,-2.49,301246785,72961,126.95,4220,4220,4085,5480,2955,4220,4128.87,2.21,0,-28245,4343,4281,4238,4176,4133,4260,4155,82,1260,500,3030,5,1,16312697,671,13.23,1.27,12,0.45,311.00,3246.00,5580,20240229,-26.25,2960,20240805,39.02,4750,-13.37,20250117,4085,0.73,20250206,5580,-26.25,20240229,2960,39.02,20240805,5.33,N,057030,500,81 억,,359854,N,N,0,N,00,N diff --git a/057050/price/prices-20250201.csv b/057050/price/prices-20250201.csv index 3dcb75691c5c..37843263e622 100644 --- a/057050/price/prices-20250201.csv +++ b/057050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160523,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51000,-300,5,-0.58,1063934200,20723,53.55,51400,52000,50700,66600,36000,51300,51341.98,30.16,-4341,-6532,55233,53266,51633,49666,48033,52450,48850,600,15300,5000,38980,100,1,12000000,6120,4.49,0.29,12,0.17,11350.00,176277.00,62000,20240403,-17.74,40650,20240125,25.46,53600,-4.85,20250206,43350,17.65,20250113,62000,-17.74,20240403,42800,19.16,20241209,0.18,N,057050,5000,600 억,,1773385,N,N,4,N,00,N +20250207,150525,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51000,-300,5,-0.58,1007076200,19609,50.67,51400,52000,50700,66600,36000,51300,51357.86,30.16,-4217,-6324,55233,53266,51633,49666,48033,52450,48850,600,15300,5000,38980,100,1,12000000,6120,4.49,0.29,12,0.16,11350.00,176277.00,62000,20240403,-17.74,40650,20240125,25.46,53600,-4.85,20250206,43350,17.65,20250113,62000,-17.74,20240403,42800,19.16,20241209,0.18,N,057050,5000,600 억,,1773509,N,N,0,N,00,N +20250207,140523,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51400,100,2,0.19,860558000,16759,43.30,51400,52000,50700,66600,36000,51300,51349.01,30.17,-3964,-5490,55233,53266,51633,49666,48033,52450,48850,600,15300,5000,38980,100,1,12000000,6168,4.53,0.29,12,0.14,11350.00,176277.00,62000,20240403,-17.10,40650,20240125,26.45,53600,-4.10,20250206,43350,18.57,20250113,62000,-17.10,20240403,42800,20.09,20241209,0.18,N,057050,5000,600 억,,1773762,N,N,0,N,00,N +20250207,130523,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51500,200,2,0.39,693221400,13503,34.89,51400,52000,50700,66600,36000,51300,51338.33,30.19,-2717,-3821,55233,53266,51633,49666,48033,52450,48850,600,15300,5000,38980,100,1,12000000,6180,4.54,0.29,12,0.11,11350.00,176277.00,62000,20240403,-16.94,40650,20240125,26.69,53600,-3.92,20250206,43350,18.80,20250113,62000,-16.94,20240403,42800,20.33,20241209,0.18,N,057050,5000,600 억,,1775009,N,N,0,N,00,N +20250207,120523,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51300,0,3,0.00,540287300,10523,27.19,51400,52000,50700,66600,36000,51300,51343.47,30.21,-1622,-2319,55233,53266,51633,49666,48033,52450,48850,600,15300,5000,38980,100,1,12000000,6156,4.52,0.29,12,0.09,11350.00,176277.00,62000,20240403,-17.26,40650,20240125,26.20,53600,-4.29,20250206,43350,18.34,20250113,62000,-17.26,20240403,42800,19.86,20241209,0.18,N,057050,5000,600 억,,1776104,N,N,0,N,00,N +20250207,110521,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51400,100,2,0.19,308127400,6015,15.54,51400,52000,50700,66600,36000,51300,51226.49,30.22,-819,-1087,55233,53266,51633,49666,48033,52450,48850,600,15300,5000,38980,100,1,12000000,6168,4.53,0.29,12,0.05,11350.00,176277.00,62000,20240403,-17.10,40650,20240125,26.45,53600,-4.10,20250206,43350,18.57,20250113,62000,-17.10,20240403,42800,20.09,20241209,0.18,N,057050,5000,600 억,,1776907,N,N,0,N,00,N +20250207,100522,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51200,-100,5,-0.19,185165200,3612,9.33,51400,52000,50700,66600,36000,51300,51263.89,30.23,-476,-436,55233,53266,51633,49666,48033,52450,48850,600,15300,5000,38980,100,1,12000000,6144,4.51,0.29,12,0.03,11350.00,176277.00,62000,20240403,-17.42,40650,20240125,25.95,53600,-4.48,20250206,43350,18.11,20250113,62000,-17.42,20240403,42800,19.63,20241209,0.18,N,057050,5000,600 억,,1777250,N,N,0,N,00,N +20250207,090526,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51000,-300,5,-0.58,25374900,496,1.28,51400,51400,51000,66600,36000,51300,51158.79,30.23,-193,-189,55233,53266,51633,49666,48033,52450,48850,600,15300,5000,38980,100,1,12000000,6120,4.49,0.29,12,0.00,11350.00,176277.00,62000,20240403,-17.74,40650,20240125,25.46,53600,-4.85,20250206,43350,17.65,20250113,62000,-17.74,20240403,42800,19.16,20241209,0.18,N,057050,5000,600 억,,1777533,N,N,0,N,00,N 20250206,160511,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51300,-1200,5,-2.29,2022316700,38698,65.71,52500,53600,50000,68200,36800,52500,52259.00,30.24,2650,2730,54700,53600,51800,50700,48900,54150,51250,600,15700,5000,39900,100,1,12000000,6156,4.52,0.29,12,0.32,11350.00,176277.00,62000,20240403,-17.26,40650,20240125,26.20,53600,-4.29,20250206,43350,18.34,20250113,62000,-17.26,20240403,42800,19.86,20241209,0.19,N,057050,5000,600 억,,1778075,N,N,14,N,00,N 20250206,150512,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51300,-1200,5,-2.29,1826165100,34849,59.18,52500,53600,50000,68200,36800,52500,52402.22,30.22,1367,1496,54700,53600,51800,50700,48900,54150,51250,600,15700,5000,39900,100,1,12000000,6156,4.52,0.29,12,0.29,11350.00,176277.00,62000,20240403,-17.26,40650,20240125,26.20,53600,-4.29,20250206,43350,18.34,20250113,62000,-17.26,20240403,42800,19.86,20241209,0.19,N,057050,5000,600 억,,1776792,N,N,14,N,00,N 20250206,140515,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51900,-600,5,-1.14,1552574500,29532,50.15,52500,53600,50000,68200,36800,52500,52572.62,30.19,-87,198,54700,53600,51800,50700,48900,54150,51250,600,15700,5000,39900,100,1,12000000,6228,4.57,0.29,12,0.25,11350.00,176277.00,62000,20240403,-16.29,40650,20240125,27.68,53600,-3.17,20250206,43350,19.72,20250113,62000,-16.29,20240403,42800,21.26,20241209,0.19,N,057050,5000,600 억,,1775338,N,N,14,N,00,N diff --git a/057540/price/prices-20250201.csv b/057540/price/prices-20250201.csv index f477e006c2ea..37316af3c3a1 100644 --- a/057540/price/prices-20250201.csv +++ b/057540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,753,7,2,0.94,122627642,164319,96.38,746,760,729,969,523,746,746.28,0.92,0,-12659,771,758,740,727,709,765,734,307,223,500,520,1,1,61449355,463,57.92,0.44,12,0.27,13.00,1726.00,1188,20240611,-36.62,653,20241115,15.31,808,-6.81,20250120,697,8.03,20250203,1188,-36.62,20240611,653,15.31,20241115,2.78,N,057540,500,307 억,,565121,N,N,0,N,00,N +20250207,150526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,753,7,2,0.94,104823691,140672,82.51,746,760,729,969,523,746,745.16,0.92,0,-12287,771,758,740,727,709,765,734,307,223,500,520,1,1,61449355,463,57.92,0.44,12,0.23,13.00,1726.00,1188,20240611,-36.62,653,20241115,15.31,808,-6.81,20250120,697,8.03,20250203,1188,-36.62,20240611,653,15.31,20241115,2.78,N,057540,500,307 억,,565121,N,N,0,N,00,N +20250207,140523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,753,7,2,0.94,79362619,106995,62.76,746,756,729,969,523,746,741.74,0.92,0,-9195,771,758,740,727,709,765,734,307,223,500,520,1,1,61449355,463,57.92,0.44,12,0.17,13.00,1726.00,1188,20240611,-36.62,653,20241115,15.31,808,-6.81,20250120,697,8.03,20250203,1188,-36.62,20240611,653,15.31,20241115,2.78,N,057540,500,307 억,,565121,N,N,0,N,00,N +20250207,130523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,749,3,2,0.40,55575524,75365,44.21,746,749,729,969,523,746,737.42,0.92,0,-9089,771,758,740,727,709,765,734,307,223,500,520,1,1,61449355,460,57.62,0.43,12,0.12,13.00,1726.00,1188,20240611,-36.95,653,20241115,14.70,808,-7.30,20250120,697,7.46,20250203,1188,-36.95,20240611,653,14.70,20241115,2.78,N,057540,500,307 억,,565121,N,N,0,N,00,N +20250207,120523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,739,-7,5,-0.94,43838640,59583,34.95,746,748,729,969,523,746,735.76,0.92,0,-6005,771,758,740,727,709,765,734,307,223,500,520,1,1,61449355,454,56.85,0.43,12,0.10,13.00,1726.00,1188,20240611,-37.79,653,20241115,13.17,808,-8.54,20250120,697,6.03,20250203,1188,-37.79,20240611,653,13.17,20241115,2.78,N,057540,500,307 억,,565121,N,N,0,N,00,N +20250207,110522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,734,-12,5,-1.61,37874861,51472,30.19,746,748,729,969,523,746,735.83,0.92,0,-6038,771,758,740,727,709,765,734,307,223,500,520,1,1,61449355,451,56.46,0.43,12,0.08,13.00,1726.00,1188,20240611,-38.22,653,20241115,12.40,808,-9.16,20250120,697,5.31,20250203,1188,-38.22,20240611,653,12.40,20241115,2.78,N,057540,500,307 억,,565121,N,N,0,N,00,N +20250207,100523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,736,-10,5,-1.34,18048946,24417,14.32,746,748,735,969,523,746,739.20,0.92,0,-6572,771,758,740,727,709,765,734,307,223,500,520,1,1,61449355,452,56.62,0.43,12,0.04,13.00,1726.00,1188,20240611,-38.05,653,20241115,12.71,808,-8.91,20250120,697,5.60,20250203,1188,-38.05,20240611,653,12.71,20241115,2.78,N,057540,500,307 억,,565121,N,N,0,N,00,N +20250207,090526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,747,1,2,0.13,183528,246,0.14,746,748,745,969,523,746,746.05,0.92,0,-133,771,758,740,727,709,765,734,307,223,500,520,1,1,61449355,459,57.46,0.43,12,0.00,13.00,1726.00,1188,20240611,-37.12,653,20241115,14.40,808,-7.55,20250120,697,7.17,20250203,1188,-37.12,20240611,653,14.40,20241115,2.78,N,057540,500,307 억,,565121,N,N,0,N,00,N 20250206,160511,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,746,21,2,2.90,126001937,170384,218.11,729,753,722,942,508,725,739.52,0.91,0,7861,733,728,722,717,711,731,720,307,217,500,500,1,1,61449355,458,57.38,0.43,12,0.28,13.00,1726.00,1188,20240611,-37.21,653,20241115,14.24,808,-7.67,20250120,697,7.03,20250203,1188,-37.21,20240611,653,14.24,20241115,2.79,N,057540,500,307 억,,557260,N,N,0,N,00,N 20250206,150512,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,749,24,2,3.31,121212454,163965,209.89,729,753,722,942,508,725,739.26,0.91,0,7140,733,728,722,717,711,731,720,307,217,500,500,1,1,61449355,460,57.62,0.43,12,0.27,13.00,1726.00,1188,20240611,-36.95,653,20241115,14.70,808,-7.30,20250120,697,7.46,20250203,1188,-36.95,20240611,653,14.70,20241115,2.79,N,057540,500,307 억,,557260,N,N,0,N,00,N 20250206,140515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,740,15,2,2.07,75447428,102730,131.50,729,743,722,942,508,725,734.42,0.91,0,432,733,728,722,717,711,731,720,307,217,500,500,1,1,61449355,455,56.92,0.43,12,0.17,13.00,1726.00,1188,20240611,-37.71,653,20241115,13.32,808,-8.42,20250120,697,6.17,20250203,1188,-37.71,20240611,653,13.32,20241115,2.79,N,057540,500,307 억,,557260,N,N,0,N,00,N diff --git a/057680/price/prices-20250201.csv b/057680/price/prices-20250201.csv index 880c5a51c18e..906f8b520390 100644 --- a/057680/price/prices-20250201.csv +++ b/057680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,933,-22,5,-2.30,284436974,303244,144.24,945,950,930,1241,669,955,937.99,0.61,0,-15064,1014,984,948,918,882,966,900,357,286,500,590,1,1,71248501,665,-1.29,0.49,12,0.43,-722.00,1918.00,1967,20240227,-52.57,767,20240913,21.64,1310,-28.78,20250117,912,2.30,20250206,1967,-52.57,20240227,767,21.64,20240913,0.83,N,057680,500,357 억,,433766,N,N,0,N,00,N +20250207,150526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,933,-22,5,-2.30,262938879,280199,133.28,945,950,930,1241,669,955,938.40,0.61,0,-8464,1014,984,948,918,882,966,900,357,286,500,590,1,1,71248501,665,-1.29,0.49,12,0.39,-722.00,1918.00,1967,20240227,-52.57,767,20240913,21.64,1310,-28.78,20250117,912,2.30,20250206,1967,-52.57,20240227,767,21.64,20240913,0.83,N,057680,500,357 억,,433766,N,N,0,N,00,N +20250207,140523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,938,-17,5,-1.78,228224488,243090,115.63,945,950,930,1241,669,955,938.85,0.61,0,5534,1014,984,948,918,882,966,900,357,286,500,590,1,1,71248501,668,-1.30,0.49,12,0.34,-722.00,1918.00,1967,20240227,-52.31,767,20240913,22.29,1310,-28.40,20250117,912,2.85,20250206,1967,-52.31,20240227,767,22.29,20240913,0.83,N,057680,500,357 억,,433766,N,N,0,N,00,N +20250207,130523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,940,-15,5,-1.57,210064908,223766,106.44,945,950,930,1241,669,955,938.77,0.61,0,2035,1014,984,948,918,882,966,900,357,286,500,590,1,1,71248501,670,-1.30,0.49,12,0.31,-722.00,1918.00,1967,20240227,-52.21,767,20240913,22.56,1310,-28.24,20250117,912,3.07,20250206,1967,-52.21,20240227,767,22.56,20240913,0.83,N,057680,500,357 억,,433766,N,N,0,N,00,N +20250207,120523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,939,-16,5,-1.68,193942020,206618,98.28,945,950,930,1241,669,955,938.65,0.61,0,-858,1014,984,948,918,882,966,900,357,286,500,590,1,1,71248501,669,-1.30,0.49,12,0.29,-722.00,1918.00,1967,20240227,-52.26,767,20240913,22.43,1310,-28.32,20250117,912,2.96,20250206,1967,-52.26,20240227,767,22.43,20240913,0.83,N,057680,500,357 억,,433766,N,N,0,N,00,N +20250207,110522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,939,-16,5,-1.68,171011603,182099,86.62,945,950,930,1241,669,955,939.11,0.61,0,-10227,1014,984,948,918,882,966,900,357,286,500,590,1,1,71248501,669,-1.30,0.49,12,0.26,-722.00,1918.00,1967,20240227,-52.26,767,20240913,22.43,1310,-28.32,20250117,912,2.96,20250206,1967,-52.26,20240227,767,22.43,20240913,0.83,N,057680,500,357 억,,433766,N,N,0,N,00,N +20250207,100523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,940,-15,5,-1.57,100476587,106633,50.72,945,950,935,1241,669,955,942.27,0.61,0,-2614,1014,984,948,918,882,966,900,357,286,500,590,1,1,71248501,670,-1.30,0.49,12,0.15,-722.00,1918.00,1967,20240227,-52.21,767,20240913,22.56,1310,-28.24,20250117,912,3.07,20250206,1967,-52.21,20240227,767,22.56,20240913,0.83,N,057680,500,357 억,,433766,N,N,0,N,00,N +20250207,090526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,949,-6,5,-0.63,40761923,43203,20.55,945,950,935,1241,669,955,943.50,0.61,0,10660,1014,984,948,918,882,966,900,357,286,500,590,1,1,71248501,676,-1.31,0.49,12,0.06,-722.00,1918.00,1967,20240227,-51.75,767,20240913,23.73,1310,-27.56,20250117,912,4.06,20250206,1967,-51.75,20240227,767,23.73,20240913,0.83,N,057680,500,357 억,,433766,N,N,0,N,00,N 20250206,160511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,955,-15,5,-1.55,200076005,210219,53.18,970,978,912,1261,679,970,951.73,0.59,0,12231,1026,997,978,949,930,988,940,357,291,500,600,1,1,71248501,680,-1.32,0.50,12,0.30,-722.00,1918.00,1967,20240227,-51.45,767,20240913,24.51,1310,-27.10,20250117,912,4.71,20250206,1967,-51.45,20240227,767,24.51,20240913,0.85,N,057680,500,357 억,,421661,N,N,0,N,00,N 20250206,150513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,954,-16,5,-1.65,193753505,203597,51.51,970,978,912,1261,679,970,951.65,0.59,0,14437,1026,997,978,949,930,988,940,357,291,500,600,1,1,71248501,680,-1.32,0.50,12,0.29,-722.00,1918.00,1967,20240227,-51.50,767,20240913,24.38,1310,-27.18,20250117,912,4.61,20250206,1967,-51.50,20240227,767,24.38,20240913,0.85,N,057680,500,357 억,,421661,N,N,0,N,00,N 20250206,140515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,955,-15,5,-1.55,183306585,192640,48.73,970,978,912,1261,679,970,951.55,0.59,0,11242,1026,997,978,949,930,988,940,357,291,500,600,1,1,71248501,680,-1.32,0.50,12,0.27,-722.00,1918.00,1967,20240227,-51.45,767,20240913,24.51,1310,-27.10,20250117,912,4.71,20250206,1967,-51.45,20240227,767,24.51,20240913,0.85,N,057680,500,357 억,,421661,N,N,0,N,00,N diff --git a/057880/price/prices-20250201.csv b/057880/price/prices-20250201.csv index 28d6ee4d354e..0a220206e4f2 100644 --- a/057880/price/prices-20250201.csv +++ b/057880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160524,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240125,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240221,1740,405.17,20240207,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250207,150526,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240125,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240221,1740,405.17,20240207,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250207,140524,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240125,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240221,1740,405.17,20240207,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250207,130524,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240125,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240221,1740,405.17,20240207,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250207,120524,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240125,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240221,1740,405.17,20240207,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250207,110522,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240125,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240221,1740,405.17,20240207,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250207,100523,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240125,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240221,1740,405.17,20240207,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250207,090526,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240125,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240221,1740,405.17,20240207,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N 20250206,160511,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240124,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240221,1740,405.17,20240206,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N 20250206,150513,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240124,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240221,1740,405.17,20240206,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N 20250206,140515,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240124,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240221,1740,405.17,20240206,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N diff --git a/058110/price/prices-20250201.csv b/058110/price/prices-20250201.csv index fd65cb9dba3f..bc1bca53bb55 100644 --- a/058110/price/prices-20250201.csv +++ b/058110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2050,-95,5,-4.43,213669260,103375,77.66,2145,2150,2040,2785,1505,2145,2067.02,1.26,0,-8411,2195,2170,2135,2110,2075,2152,2092,80,640,500,1320,5,1,16050530,329,-2.04,0.61,12,0.64,-1004.00,3378.00,4120,20240222,-50.24,1687,20241210,21.52,3225,-36.43,20250106,1880,9.04,20250102,4120,-50.24,20240222,1687,21.52,20241210,2.93,N,058110,500,80 억,,202435,N,N,0,N,00,N +20250207,150526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2045,-100,5,-4.66,198387775,95931,72.07,2145,2150,2040,2785,1505,2145,2068.03,1.26,0,-5799,2195,2170,2135,2110,2075,2152,2092,80,640,500,1320,5,1,16050530,328,-2.04,0.61,12,0.60,-1004.00,3378.00,4120,20240222,-50.36,1687,20241210,21.22,3225,-36.59,20250106,1880,8.78,20250102,4120,-50.36,20240222,1687,21.22,20241210,2.93,N,058110,500,80 억,,202435,N,N,0,N,00,N +20250207,140524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2050,-95,5,-4.43,187822895,90778,68.20,2145,2150,2040,2785,1505,2145,2069.04,1.26,0,-5911,2195,2170,2135,2110,2075,2152,2092,80,640,500,1320,5,1,16050530,329,-2.04,0.61,12,0.57,-1004.00,3378.00,4120,20240222,-50.24,1687,20241210,21.52,3225,-36.43,20250106,1880,9.04,20250102,4120,-50.24,20240222,1687,21.52,20241210,2.93,N,058110,500,80 억,,202435,N,N,0,N,00,N +20250207,130524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2055,-90,5,-4.20,161592285,77987,58.59,2145,2150,2045,2785,1505,2145,2072.04,1.26,0,-4472,2195,2170,2135,2110,2075,2152,2092,80,640,500,1320,5,1,16050530,330,-2.05,0.61,12,0.49,-1004.00,3378.00,4120,20240222,-50.12,1687,20241210,21.81,3225,-36.28,20250106,1880,9.31,20250102,4120,-50.12,20240222,1687,21.81,20241210,2.93,N,058110,500,80 억,,202435,N,N,0,N,00,N +20250207,120524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2065,-80,5,-3.73,137541665,66309,49.82,2145,2150,2045,2785,1505,2145,2074.25,1.26,0,-1496,2195,2170,2135,2110,2075,2152,2092,80,640,500,1320,5,1,16050530,331,-2.06,0.61,12,0.41,-1004.00,3378.00,4120,20240222,-49.88,1687,20241210,22.41,3225,-35.97,20250106,1880,9.84,20250102,4120,-49.88,20240222,1687,22.41,20241210,2.93,N,058110,500,80 억,,202435,N,N,0,N,00,N +20250207,110522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2065,-80,5,-3.73,120947950,58233,43.75,2145,2150,2045,2785,1505,2145,2076.97,1.26,0,-2338,2195,2170,2135,2110,2075,2152,2092,80,640,500,1320,5,1,16050530,331,-2.06,0.61,12,0.36,-1004.00,3378.00,4120,20240222,-49.88,1687,20241210,22.41,3225,-35.97,20250106,1880,9.84,20250102,4120,-49.88,20240222,1687,22.41,20241210,2.93,N,058110,500,80 억,,202435,N,N,0,N,00,N +20250207,100523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2070,-75,5,-3.50,95978020,46091,34.63,2145,2150,2050,2785,1505,2145,2082.36,1.26,0,-2708,2195,2170,2135,2110,2075,2152,2092,80,640,500,1320,5,1,16050530,332,-2.06,0.61,12,0.29,-1004.00,3378.00,4120,20240222,-49.76,1687,20241210,22.70,3225,-35.81,20250106,1880,10.11,20250102,4120,-49.76,20240222,1687,22.70,20241210,2.93,N,058110,500,80 억,,202435,N,N,0,N,00,N +20250207,090527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2100,-45,5,-2.10,7201680,3383,2.54,2145,2150,2100,2785,1505,2145,2128.79,1.26,0,-455,2195,2170,2135,2110,2075,2152,2092,80,640,500,1320,5,1,16050530,337,-2.09,0.62,12,0.02,-1004.00,3378.00,4120,20240222,-49.03,1687,20241210,24.48,3225,-34.88,20250106,1880,11.70,20250102,4120,-49.03,20240222,1687,24.48,20241210,2.93,N,058110,500,80 억,,202435,N,N,0,N,00,N 20250206,160512,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2145,15,2,0.70,281639425,132308,129.44,2150,2160,2100,2765,1495,2130,2128.56,1.38,0,-17390,2230,2180,2150,2100,2070,2165,2085,80,635,500,1320,5,1,16050530,344,-2.14,0.63,12,0.82,-1004.00,3378.00,4120,20240222,-47.94,1687,20241210,27.15,3225,-33.49,20250106,1880,14.10,20250102,4120,-47.94,20240222,1687,27.15,20241210,2.93,N,058110,500,80 억,,220942,N,N,0,N,00,N 20250206,150513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2115,-15,5,-0.70,211817815,99472,97.31,2150,2160,2100,2765,1495,2130,2129.42,1.38,0,-14747,2230,2180,2150,2100,2070,2165,2085,80,635,500,1320,5,1,16050530,339,-2.11,0.63,12,0.62,-1004.00,3378.00,4120,20240222,-48.67,1687,20241210,25.37,3225,-34.42,20250106,1880,12.50,20250102,4120,-48.67,20240222,1687,25.37,20241210,2.93,N,058110,500,80 억,,220942,N,N,0,N,00,N 20250206,140515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2130,0,3,0.00,157864215,73932,72.33,2150,2160,2110,2765,1495,2130,2135.26,1.38,0,-2204,2230,2180,2150,2100,2070,2165,2085,80,635,500,1320,5,1,16050530,342,-2.12,0.63,12,0.46,-1004.00,3378.00,4120,20240222,-48.30,1687,20241210,26.26,3225,-33.95,20250106,1880,13.30,20250102,4120,-48.30,20240222,1687,26.26,20241210,2.93,N,058110,500,80 억,,220942,N,N,0,N,00,N diff --git a/058400/price/prices-20250201.csv b/058400/price/prices-20250201.csv index 6e7b31636593..d657c0be0e0a 100644 --- a/058400/price/prices-20250201.csv +++ b/058400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,779,-9,5,-1.14,169016436,216917,170.27,787,794,772,1024,552,788,779.18,0.00,0,3,805,796,790,781,775,793,778,662,236,500,550,1,1,132429720,1032,12.37,0.48,12,0.16,63.00,1622.00,1082,20240206,-28.00,660,20240805,18.03,850,-8.35,20250122,765,1.83,20250203,1042,-25.24,20240207,660,18.03,20240805,2.60,N,058400,500,662 억,,0,N,N,0,N,00,N +20250207,150527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,778,-10,5,-1.27,166080647,213145,167.31,787,794,772,1024,552,788,779.19,0.00,0,3,805,796,790,781,775,793,778,662,236,500,550,1,1,132429720,1030,12.35,0.48,12,0.16,63.00,1622.00,1082,20240206,-28.10,660,20240805,17.88,850,-8.47,20250122,765,1.70,20250203,1042,-25.34,20240207,660,17.88,20240805,2.60,N,058400,500,662 억,,0,N,N,0,N,00,N +20250207,140524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,778,-10,5,-1.27,163038358,209231,164.24,787,794,772,1024,552,788,779.23,0.00,0,3,805,796,790,781,775,793,778,662,236,500,550,1,1,132429720,1030,12.35,0.48,12,0.16,63.00,1622.00,1082,20240206,-28.10,660,20240805,17.88,850,-8.47,20250122,765,1.70,20250203,1042,-25.34,20240207,660,17.88,20240805,2.60,N,058400,500,662 억,,0,N,N,0,N,00,N +20250207,130524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,779,-9,5,-1.14,146248963,187613,147.27,787,794,772,1024,552,788,779.52,0.00,0,3,805,796,790,781,775,793,778,662,236,500,550,1,1,132429720,1032,12.37,0.48,12,0.14,63.00,1622.00,1082,20240206,-28.00,660,20240805,18.03,850,-8.35,20250122,765,1.83,20250203,1042,-25.24,20240207,660,18.03,20240805,2.60,N,058400,500,662 억,,0,N,N,0,N,00,N +20250207,120524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,785,-3,5,-0.38,122399714,156918,123.18,787,794,773,1024,552,788,780.02,0.00,0,3,805,796,790,781,775,793,778,662,236,500,550,1,1,132429720,1040,12.46,0.48,12,0.12,63.00,1622.00,1082,20240206,-27.45,660,20240805,18.94,850,-7.65,20250122,765,2.61,20250203,1042,-24.66,20240207,660,18.94,20240805,2.60,N,058400,500,662 억,,0,N,N,0,N,00,N +20250207,110523,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,781,-7,5,-0.89,94906649,121481,95.36,787,794,775,1024,552,788,781.25,0.00,0,1,805,796,790,781,775,793,778,662,236,500,550,1,1,132429720,1034,12.40,0.48,12,0.09,63.00,1622.00,1082,20240206,-27.82,660,20240805,18.33,850,-8.12,20250122,765,2.09,20250203,1042,-25.05,20240207,660,18.33,20240805,2.60,N,058400,500,662 억,,0,N,N,0,N,00,N +20250207,100524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,782,-6,5,-0.76,70445208,90003,70.65,787,794,775,1024,552,788,782.70,0.00,0,1,805,796,790,781,775,793,778,662,236,500,550,1,1,132429720,1036,12.41,0.48,12,0.07,63.00,1622.00,1082,20240206,-27.73,660,20240805,18.48,850,-8.00,20250122,765,2.22,20250203,1042,-24.95,20240207,660,18.48,20240805,2.60,N,058400,500,662 억,,0,N,N,0,N,00,N +20250207,090527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,786,-2,5,-0.25,313985,399,0.31,787,788,785,1024,552,788,786.93,0.00,0,0,805,796,790,781,775,793,778,662,236,500,550,1,1,132429720,1041,12.48,0.48,12,0.00,63.00,1622.00,1082,20240206,-27.36,660,20240805,19.09,850,-7.53,20250122,765,2.75,20250203,1042,-24.57,20240207,660,19.09,20240805,2.60,N,058400,500,662 억,,0,N,N,0,N,00,N 20250206,160512,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,788,-3,5,-0.38,100662585,127390,108.00,799,799,784,1028,554,791,790.19,0.00,0,0,809,799,790,780,771,805,786,662,237,500,550,1,1,132429720,1044,12.51,0.49,12,0.10,63.00,1622.00,1082,20240206,-27.17,660,20240805,19.39,850,-7.29,20250122,765,3.01,20250203,1082,-27.17,20240206,660,19.39,20240805,2.60,N,058400,500,662 억,,0,N,N,0,N,00,N 20250206,150513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,790,-1,5,-0.13,95494099,120827,102.43,799,799,784,1028,554,791,790.34,0.00,0,600,809,799,790,780,771,805,786,662,237,500,550,1,1,132429720,1046,12.54,0.49,12,0.09,63.00,1622.00,1082,20240206,-26.99,660,20240805,19.70,850,-7.06,20250122,765,3.27,20250203,1082,-26.99,20240206,660,19.70,20240805,2.60,N,058400,500,662 억,,0,N,N,0,N,00,N 20250206,140516,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,790,-1,5,-0.13,82877882,104792,88.84,799,799,784,1028,554,791,790.88,0.00,0,0,809,799,790,780,771,805,786,662,237,500,550,1,1,132429720,1046,12.54,0.49,12,0.08,63.00,1622.00,1082,20240206,-26.99,660,20240805,19.70,850,-7.06,20250122,765,3.27,20250203,1082,-26.99,20240206,660,19.70,20240805,2.60,N,058400,500,662 억,,0,N,N,0,N,00,N diff --git a/058430/price/prices-20250201.csv b/058430/price/prices-20250201.csv index 259667affab0..229eba1880b2 100644 --- a/058430/price/prices-20250201.csv +++ b/058430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160524,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,31500,2100,2,7.14,2476068400,79722,985.32,29850,32000,29750,38200,20600,29400,31058.16,2.32,0,6357,29833,29616,29383,29166,28933,29500,29050,300,8800,5000,20580,50,1,6000000,1890,7.63,0.53,12,1.33,4128.00,59840.00,55100,20240605,-42.83,25500,20241209,23.53,32000,-1.56,20250207,27450,14.75,20250203,55100,-42.83,20240605,25500,23.53,20241209,1.69,N,058430,5000,300 억,,139445,N,N,74,N,00,N +20250207,150527,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,31300,1900,2,6.46,2399923050,77300,955.38,29850,32000,29750,38200,20600,29400,31046.87,2.32,0,6647,29833,29616,29383,29166,28933,29500,29050,300,8800,5000,20580,50,1,6000000,1878,7.58,0.52,12,1.29,4128.00,59840.00,55100,20240605,-43.19,25500,20241209,22.75,32000,-2.19,20250207,27450,14.03,20250203,55100,-43.19,20240605,25500,22.75,20241209,1.69,N,058430,5000,300 억,,139445,N,N,413,N,00,N +20250207,140524,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,31450,2050,2,6.97,2244269350,72335,894.02,29850,32000,29750,38200,20600,29400,31026.05,2.32,0,6624,29833,29616,29383,29166,28933,29500,29050,300,8800,5000,20580,50,1,6000000,1887,7.62,0.53,12,1.21,4128.00,59840.00,55100,20240605,-42.92,25500,20241209,23.33,32000,-1.72,20250207,27450,14.57,20250203,55100,-42.92,20240605,25500,23.33,20241209,1.69,N,058430,5000,300 억,,139445,N,N,413,N,00,N +20250207,130524,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,31300,1900,2,6.46,2076270950,67007,828.17,29850,32000,29750,38200,20600,29400,30985.88,2.32,0,7278,29833,29616,29383,29166,28933,29500,29050,300,8800,5000,20580,50,1,6000000,1878,7.58,0.52,12,1.12,4128.00,59840.00,55100,20240605,-43.19,25500,20241209,22.75,32000,-2.19,20250207,27450,14.03,20250203,55100,-43.19,20240605,25500,22.75,20241209,1.69,N,058430,5000,300 억,,139445,N,N,413,N,00,N +20250207,120524,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,31600,2200,2,7.48,1973284400,63711,787.43,29850,32000,29750,38200,20600,29400,30972.43,2.32,0,8073,29833,29616,29383,29166,28933,29500,29050,300,8800,5000,20580,50,1,6000000,1896,7.66,0.53,12,1.06,4128.00,59840.00,55100,20240605,-42.65,25500,20241209,23.92,32000,-1.25,20250207,27450,15.12,20250203,55100,-42.65,20240605,25500,23.92,20241209,1.69,N,058430,5000,300 억,,139445,N,N,413,N,00,N +20250207,110523,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,31200,1800,2,6.12,1316452000,42810,529.11,29850,31550,29750,38200,20600,29400,30751.04,2.32,0,7039,29833,29616,29383,29166,28933,29500,29050,300,8800,5000,20580,50,1,6000000,1872,7.56,0.52,12,0.71,4128.00,59840.00,55100,20240605,-43.38,25500,20241209,22.35,31550,-1.11,20250207,27450,13.66,20250203,55100,-43.38,20240605,25500,22.35,20241209,1.69,N,058430,5000,300 억,,139445,N,N,413,N,00,N +20250207,100524,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,30650,1250,2,4.25,921753350,30090,371.89,29850,31250,29750,38200,20600,29400,30633.21,2.32,0,3877,29833,29616,29383,29166,28933,29500,29050,300,8800,5000,20580,50,1,6000000,1839,7.42,0.51,12,0.50,4128.00,59840.00,55100,20240605,-44.37,25500,20241209,20.20,31250,-1.92,20250207,27450,11.66,20250203,55100,-44.37,20240605,25500,20.20,20241209,1.69,N,058430,5000,300 억,,139445,N,N,413,N,00,N +20250207,090527,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,30450,1050,2,3.57,142989400,4752,58.73,29850,30450,29750,38200,20600,29400,30090.36,2.32,0,2636,29833,29616,29383,29166,28933,29500,29050,300,8800,5000,20580,50,1,6000000,1827,7.38,0.51,12,0.08,4128.00,59840.00,55100,20240605,-44.74,25500,20241209,19.41,30800,-1.14,20250110,27450,10.93,20250203,55100,-44.74,20240605,25500,19.41,20241209,1.69,N,058430,5000,300 억,,139445,N,N,413,N,00,N 20250206,160512,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,29400,-50,5,-0.17,224332950,7642,50.24,29600,29600,29150,38250,20650,29450,29355.26,2.35,0,-1588,30016,29732,29566,29282,29116,29675,29225,300,8800,5000,20610,50,1,6000000,1764,7.12,0.49,12,0.13,4128.00,59840.00,55100,20240605,-46.64,25500,20241209,15.29,30800,-4.55,20250110,27450,7.10,20250203,55100,-46.64,20240605,25500,15.29,20241209,1.74,N,058430,5000,300 억,,141038,N,N,413,N,00,N 20250206,150514,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,29350,-100,5,-0.34,211254300,7197,47.31,29600,29600,29150,38250,20650,29450,29353.11,2.35,0,-1619,30016,29732,29566,29282,29116,29675,29225,300,8800,5000,20610,50,1,6000000,1761,7.11,0.49,12,0.12,4128.00,59840.00,55100,20240605,-46.73,25500,20241209,15.10,30800,-4.71,20250110,27450,6.92,20250203,55100,-46.73,20240605,25500,15.10,20241209,1.74,N,058430,5000,300 억,,141038,N,N,212,N,00,N 20250206,140516,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,29400,-50,5,-0.17,190448950,6488,42.65,29600,29600,29150,38250,20650,29450,29354.03,2.35,0,-1443,30016,29732,29566,29282,29116,29675,29225,300,8800,5000,20610,50,1,6000000,1764,7.12,0.49,12,0.11,4128.00,59840.00,55100,20240605,-46.64,25500,20241209,15.29,30800,-4.55,20250110,27450,7.10,20250203,55100,-46.64,20240605,25500,15.29,20241209,1.74,N,058430,5000,300 억,,141038,N,N,212,N,00,N diff --git a/058450/price/prices-20250201.csv b/058450/price/prices-20250201.csv index e477e1ee2080..fdc22fbf0227 100644 --- a/058450/price/prices-20250201.csv +++ b/058450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1871,-18,5,-0.95,31030613,16326,101.14,1889,1962,1871,2455,1323,1889,1901.64,3.53,0,30,1985,1937,1901,1853,1817,1919,1835,74,566,500,1130,1,1,14793621,277,-3.03,1.06,12,0.11,-618.00,1766.00,5910,20240412,-68.34,1710,20241206,9.42,2150,-12.98,20250121,1800,3.94,20250203,5910,-68.34,20240412,1710,9.42,20241206,0.54,N,058450,500,73 억,,522023,N,N,0,N,00,N +20250207,150527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1900,11,2,0.58,24884825,13060,80.91,1889,1962,1889,2455,1323,1889,1905.42,3.53,0,509,1985,1937,1901,1853,1817,1919,1835,74,566,500,1130,1,1,14793621,281,-3.07,1.08,12,0.09,-618.00,1766.00,5910,20240412,-67.85,1710,20241206,11.11,2150,-11.63,20250121,1800,5.56,20250203,5910,-67.85,20240412,1710,11.11,20241206,0.54,N,058450,500,73 억,,522023,N,N,0,N,00,N +20250207,140525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1915,26,2,1.38,23405792,12279,76.07,1889,1962,1889,2455,1323,1889,1906.16,3.53,0,23,1985,1937,1901,1853,1817,1919,1835,74,566,500,1130,1,1,14793621,283,-3.10,1.08,12,0.08,-618.00,1766.00,5910,20240412,-67.60,1710,20241206,11.99,2150,-10.93,20250121,1800,6.39,20250203,5910,-67.60,20240412,1710,11.99,20241206,0.54,N,058450,500,73 억,,522023,N,N,0,N,00,N +20250207,130525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1914,25,2,1.32,22536729,11825,73.26,1889,1962,1889,2455,1323,1889,1905.85,3.53,0,-16,1985,1937,1901,1853,1817,1919,1835,74,566,500,1130,1,1,14793621,283,-3.10,1.08,12,0.08,-618.00,1766.00,5910,20240412,-67.61,1710,20241206,11.93,2150,-10.98,20250121,1800,6.33,20250203,5910,-67.61,20240412,1710,11.93,20241206,0.54,N,058450,500,73 억,,522023,N,N,0,N,00,N +20250207,120525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1917,28,2,1.48,20828252,10932,67.72,1889,1962,1889,2455,1323,1889,1905.26,3.53,0,-31,1985,1937,1901,1853,1817,1919,1835,74,566,500,1130,1,1,14793621,284,-3.10,1.09,12,0.07,-618.00,1766.00,5910,20240412,-67.56,1710,20241206,12.11,2150,-10.84,20250121,1800,6.50,20250203,5910,-67.56,20240412,1710,12.11,20241206,0.54,N,058450,500,73 억,,522023,N,N,0,N,00,N +20250207,110523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1919,30,2,1.59,19879905,10436,64.65,1889,1962,1889,2455,1323,1889,1904.94,3.53,0,-31,1985,1937,1901,1853,1817,1919,1835,74,566,500,1130,1,1,14793621,284,-3.11,1.09,12,0.07,-618.00,1766.00,5910,20240412,-67.53,1710,20241206,12.22,2150,-10.74,20250121,1800,6.61,20250203,5910,-67.53,20240412,1710,12.22,20241206,0.54,N,058450,500,73 억,,522023,N,N,0,N,00,N +20250207,100524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1901,12,2,0.64,13170820,6907,42.79,1889,1962,1889,2455,1323,1889,1906.88,3.53,0,26,1985,1937,1901,1853,1817,1919,1835,74,566,500,1130,1,1,14793621,281,-3.08,1.08,12,0.05,-618.00,1766.00,5910,20240412,-67.83,1710,20241206,11.17,2150,-11.58,20250121,1800,5.61,20250203,5910,-67.83,20240412,1710,11.17,20241206,0.54,N,058450,500,73 억,,522023,N,N,0,N,00,N +20250207,090527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1905,16,2,0.85,2912983,1531,9.48,1889,1962,1889,2455,1323,1889,1902.67,3.53,0,144,1985,1937,1901,1853,1817,1919,1835,74,566,500,1130,1,1,14793621,282,-3.08,1.08,12,0.01,-618.00,1766.00,5910,20240412,-67.77,1710,20241206,11.40,2150,-11.40,20250121,1800,5.83,20250203,5910,-67.77,20240412,1710,11.40,20241206,0.54,N,058450,500,73 억,,522023,N,N,0,N,00,N 20250206,160513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1889,3,2,0.16,30449748,16142,237.87,1894,1949,1865,2450,1321,1886,1886.37,3.54,0,-2141,1996,1941,1913,1858,1830,1927,1844,74,564,500,1130,1,1,14793621,279,-3.06,1.07,12,0.11,-618.00,1766.00,5910,20240412,-68.04,1710,20241206,10.47,2150,-12.14,20250121,1800,4.94,20250203,5910,-68.04,20240412,1710,10.47,20241206,0.54,N,058450,500,73 억,,524164,N,N,0,N,00,N 20250206,150514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1889,3,2,0.16,28745870,15240,224.58,1894,1949,1865,2450,1321,1886,1886.21,3.54,0,-1518,1996,1941,1913,1858,1830,1927,1844,74,564,500,1130,1,1,14793621,279,-3.06,1.07,12,0.10,-618.00,1766.00,5910,20240412,-68.04,1710,20241206,10.47,2150,-12.14,20250121,1800,4.94,20250203,5910,-68.04,20240412,1710,10.47,20241206,0.54,N,058450,500,73 억,,524164,N,N,0,N,00,N 20250206,140516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1911,25,2,1.33,27606175,14637,215.69,1894,1949,1865,2450,1321,1886,1886.05,3.54,0,-1496,1996,1941,1913,1858,1830,1927,1844,74,564,500,1130,1,1,14793621,283,-3.09,1.08,12,0.10,-618.00,1766.00,5910,20240412,-67.66,1710,20241206,11.75,2150,-11.12,20250121,1800,6.17,20250203,5910,-67.66,20240412,1710,11.75,20241206,0.54,N,058450,500,73 억,,524164,N,N,0,N,00,N diff --git a/058470/price/prices-20250201.csv b/058470/price/prices-20250201.csv index 53a0b6db3c2d..bea287e8f617 100644 --- a/058470/price/prices-20250201.csv +++ b/058470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160525,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,215500,-500,5,-0.23,16598793000,77008,61.49,218000,219500,211500,280500,151500,216000,215546.41,37.21,0,-9639,224666,220332,213166,208832,201666,222500,211000,76,64500,500,159840,500,1,15242370,32847,29.61,5.87,12,0.51,7277.00,36702.00,309000,20240507,-30.26,143300,20241114,50.38,225000,-4.22,20250124,190000,13.42,20250102,309000,-30.26,20240507,143300,50.38,20241114,0.64,N,058470,500,76 억,,5671851,N,N,5569,N,00,N +20250207,150528,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,215500,-500,5,-0.23,15444519000,71663,57.22,218000,219500,211500,280500,151500,216000,215515.94,37.21,0,-9386,224666,220332,213166,208832,201666,222500,211000,76,64500,500,159840,500,1,15242370,32847,29.61,5.87,12,0.47,7277.00,36702.00,309000,20240507,-30.26,143300,20241114,50.38,225000,-4.22,20250124,190000,13.42,20250102,309000,-30.26,20240507,143300,50.38,20241114,0.64,N,058470,500,76 억,,5671851,N,N,3321,N,00,N +20250207,140525,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,217000,1000,2,0.46,12609843500,58600,46.79,218000,219500,211500,280500,151500,216000,215185.04,37.21,0,-10211,224666,220332,213166,208832,201666,222500,211000,76,64500,500,159840,500,1,15242370,33076,29.82,5.91,12,0.38,7277.00,36702.00,309000,20240507,-29.77,143300,20241114,51.43,225000,-3.56,20250124,190000,14.21,20250102,309000,-29.77,20240507,143300,51.43,20241114,0.64,N,058470,500,76 억,,5671851,N,N,3321,N,00,N +20250207,130525,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,216000,0,3,0.00,10803599500,50259,40.13,218000,219500,211500,280500,151500,216000,214958.50,37.21,0,-10734,224666,220332,213166,208832,201666,222500,211000,76,64500,500,159840,500,1,15242370,32924,29.68,5.89,12,0.33,7277.00,36702.00,309000,20240507,-30.10,143300,20241114,50.73,225000,-4.00,20250124,190000,13.68,20250102,309000,-30.10,20240507,143300,50.73,20241114,0.64,N,058470,500,76 억,,5671851,N,N,3321,N,00,N +20250207,120525,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,215000,-1000,5,-0.46,8997755500,41903,33.46,218000,219500,211500,280500,151500,216000,214728.19,37.21,0,-10190,224666,220332,213166,208832,201666,222500,211000,76,64500,500,159840,500,1,15242370,32771,29.55,5.86,12,0.27,7277.00,36702.00,309000,20240507,-30.42,143300,20241114,50.03,225000,-4.44,20250124,190000,13.16,20250102,309000,-30.42,20240507,143300,50.03,20241114,0.64,N,058470,500,76 억,,5671851,N,N,3321,N,00,N +20250207,110523,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,213500,-2500,5,-1.16,7559515500,35207,28.11,218000,219500,211500,280500,151500,216000,214716.26,37.21,0,-8955,224666,220332,213166,208832,201666,222500,211000,76,64500,500,159840,500,1,15242370,32542,29.34,5.82,12,0.23,7277.00,36702.00,309000,20240507,-30.91,143300,20241114,48.99,225000,-5.11,20250124,190000,12.37,20250102,309000,-30.91,20240507,143300,48.99,20241114,0.64,N,058470,500,76 억,,5671851,N,N,3321,N,00,N +20250207,100524,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,214500,-1500,5,-0.69,5381751500,24999,19.96,218000,219500,212500,280500,151500,216000,215278.67,37.21,0,-5609,224666,220332,213166,208832,201666,222500,211000,76,64500,500,159840,500,1,15242370,32695,29.48,5.84,12,0.16,7277.00,36702.00,309000,20240507,-30.58,143300,20241114,49.69,225000,-4.67,20250124,190000,12.89,20250102,309000,-30.58,20240507,143300,49.69,20241114,0.64,N,058470,500,76 억,,5671851,N,N,3321,N,00,N +20250207,090528,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,216000,0,3,0.00,918729000,4235,3.38,218000,219500,215000,280500,151500,216000,216937.19,37.21,0,-1733,224666,220332,213166,208832,201666,222500,211000,76,64500,500,159840,500,1,15242370,32924,29.68,5.89,12,0.03,7277.00,36702.00,309000,20240507,-30.10,143300,20241114,50.73,225000,-4.00,20250124,190000,13.68,20250102,309000,-30.10,20240507,143300,50.73,20241114,0.64,N,058470,500,76 억,,5671851,N,N,3321,N,00,N 20250206,160513,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,216000,13000,2,6.40,26567791000,124823,298.02,206500,217500,206000,263500,142500,203000,212839.06,37.33,0,16382,211666,207332,203666,199332,195666,209500,201500,76,60500,500,150220,500,1,15242370,32924,29.68,5.89,12,0.82,7277.00,36702.00,309000,20240507,-30.10,143300,20241114,50.73,225000,-4.00,20250124,190000,13.68,20250102,309000,-30.10,20240507,143300,50.73,20241114,0.64,N,058470,500,76 억,,5689868,N,N,2892,N,00,N 20250206,150514,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,216000,13000,2,6.40,24421029500,114893,274.31,206500,217500,206000,263500,142500,203000,212554.55,37.33,0,13639,211666,207332,203666,199332,195666,209500,201500,76,60500,500,150220,500,1,15242370,32924,29.68,5.89,12,0.75,7277.00,36702.00,309000,20240507,-30.10,143300,20241114,50.73,225000,-4.00,20250124,190000,13.68,20250102,309000,-30.10,20240507,143300,50.73,20241114,0.64,N,058470,500,76 억,,5689868,N,N,1734,N,00,N 20250206,140516,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,217000,14000,2,6.90,19773310500,93405,223.01,206500,217500,206000,263500,142500,203000,211694.35,37.33,0,15664,211666,207332,203666,199332,195666,209500,201500,76,60500,500,150220,500,1,15242370,33076,29.82,5.91,12,0.61,7277.00,36702.00,309000,20240507,-29.77,143300,20241114,51.43,225000,-3.56,20250124,190000,14.21,20250102,309000,-29.77,20240507,143300,51.43,20241114,0.64,N,058470,500,76 억,,5689868,N,N,1734,N,00,N diff --git a/058610/price/prices-20250201.csv b/058610/price/prices-20250201.csv index 3056611ac71e..11deb6aecf5f 100644 --- a/058610/price/prices-20250201.csv +++ b/058610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160525,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32300,50,2,0.16,36042996200,1121953,54.69,32400,32950,31300,41900,22600,32250,32124.50,3.80,0,9753,35383,33816,32733,31166,30083,33275,30625,111,9650,500,23860,50,1,22177360,7163,65.12,3.27,12,5.06,496.00,9871.00,35700,20250205,-9.52,17990,20241210,79.54,35700,-9.52,20250205,25000,29.20,20250108,35700,-9.52,20250205,17990,79.54,20241210,4.79,N,058610,500,110 억,,842712,N,N,829,N,00,N +20250207,150528,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32150,-100,5,-0.31,31589443700,984274,47.98,32400,32950,31300,41900,22600,32250,32094.15,3.80,0,24113,35383,33816,32733,31166,30083,33275,30625,111,9650,500,23860,50,1,22177360,7130,64.82,3.26,12,4.44,496.00,9871.00,35700,20250205,-9.94,17990,20241210,78.71,35700,-9.94,20250205,25000,28.60,20250108,35700,-9.94,20250205,17990,78.71,20241210,4.79,N,058610,500,110 억,,842712,N,N,3788,N,00,N +20250207,140525,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31600,-650,5,-2.02,28387795450,883708,43.07,32400,32950,31300,41900,22600,32250,32123.50,3.80,0,19310,35383,33816,32733,31166,30083,33275,30625,111,9650,500,23860,50,1,22177360,7008,63.71,3.20,12,3.98,496.00,9871.00,35700,20250205,-11.48,17990,20241210,75.65,35700,-11.48,20250205,25000,26.40,20250108,35700,-11.48,20250205,17990,75.65,20241210,4.79,N,058610,500,110 억,,842712,N,N,3788,N,00,N +20250207,130525,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31450,-800,5,-2.48,23251844050,720520,35.12,32400,32950,31450,41900,22600,32250,32270.92,3.80,0,8950,35383,33816,32733,31166,30083,33275,30625,111,9650,500,23860,50,1,22177360,6975,63.41,3.19,12,3.25,496.00,9871.00,35700,20250205,-11.90,17990,20241210,74.82,35700,-11.90,20250205,25000,25.80,20250108,35700,-11.90,20250205,17990,74.82,20241210,4.79,N,058610,500,110 억,,842712,N,N,3788,N,00,N +20250207,120525,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31950,-300,5,-0.93,19206271700,593178,28.91,32400,32950,31750,41900,22600,32250,32378.61,3.80,0,-11137,35383,33816,32733,31166,30083,33275,30625,111,9650,500,23860,50,1,22177360,7086,64.42,3.24,12,2.67,496.00,9871.00,35700,20250205,-10.50,17990,20241210,77.60,35700,-10.50,20250205,25000,27.80,20250108,35700,-10.50,20250205,17990,77.60,20241210,4.79,N,058610,500,110 억,,842712,N,N,3788,N,00,N +20250207,110524,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32200,-50,5,-0.16,17269076050,532699,25.96,32400,32950,31750,41900,22600,32250,32418.09,3.80,0,-5505,35383,33816,32733,31166,30083,33275,30625,111,9650,500,23860,50,1,22177360,7141,64.92,3.26,12,2.40,496.00,9871.00,35700,20250205,-9.80,17990,20241210,78.99,35700,-9.80,20250205,25000,28.80,20250108,35700,-9.80,20250205,17990,78.99,20241210,4.79,N,058610,500,110 억,,842712,N,N,3788,N,00,N +20250207,100525,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32350,100,2,0.31,12451832650,382630,18.65,32400,32950,31950,41900,22600,32250,32542.79,3.80,0,-11585,35383,33816,32733,31166,30083,33275,30625,111,9650,500,23860,50,1,22177360,7174,65.22,3.28,12,1.73,496.00,9871.00,35700,20250205,-9.38,17990,20241210,79.82,35700,-9.38,20250205,25000,29.40,20250108,35700,-9.38,20250205,17990,79.82,20241210,4.79,N,058610,500,110 억,,842712,N,N,3788,N,00,N +20250207,090528,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32100,-150,5,-0.47,1904800550,59027,2.88,32400,32450,32000,41900,22600,32250,32270.00,3.80,0,-9413,35383,33816,32733,31166,30083,33275,30625,111,9650,500,23860,50,1,22177360,7119,64.72,3.25,12,0.27,496.00,9871.00,35700,20250205,-10.08,17990,20241210,78.43,35700,-10.08,20250205,25000,28.40,20250108,35700,-10.08,20250205,17990,78.43,20241210,4.79,N,058610,500,110 억,,842712,N,N,3788,N,00,N 20250206,160513,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32250,-2100,5,-6.11,66421170200,2033302,49.39,34200,34300,31650,44650,24050,34350,32663.10,4.49,0,-151654,37750,36050,34000,32300,30250,36900,33150,111,10300,500,25410,50,1,22177360,7152,65.02,3.27,12,9.17,496.00,9871.00,35700,20250205,-9.66,17990,20241210,79.27,35700,-9.66,20250205,25000,29.00,20250108,35700,-9.66,20250205,17990,79.27,20241210,4.74,N,058610,500,110 억,,994704,N,N,3788,N,00,N 20250206,150514,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32200,-2150,5,-6.26,64075740500,1960502,47.62,34200,34300,31650,44650,24050,34350,32679.29,4.49,0,-154767,37750,36050,34000,32300,30250,36900,33150,111,10300,500,25410,50,1,22177360,7141,64.92,3.26,12,8.84,496.00,9871.00,35700,20250205,-9.80,17990,20241210,78.99,35700,-9.80,20250205,25000,28.80,20250108,35700,-9.80,20250205,17990,78.99,20241210,4.74,N,058610,500,110 억,,994704,N,N,2169,N,00,N 20250206,140517,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32400,-1950,5,-5.68,57316690750,1752331,42.56,34200,34300,31650,44650,24050,34350,32704.37,4.49,0,-136532,37750,36050,34000,32300,30250,36900,33150,111,10300,500,25410,50,1,22177360,7185,65.32,3.28,12,7.90,496.00,9871.00,35700,20250205,-9.24,17990,20241210,80.10,35700,-9.24,20250205,25000,29.60,20250108,35700,-9.24,20250205,17990,80.10,20241210,4.74,N,058610,500,110 억,,994704,N,N,2169,N,00,N diff --git a/058630/price/prices-20250201.csv b/058630/price/prices-20250201.csv index 01171c58a776..d2a2b2dd4327 100644 --- a/058630/price/prices-20250201.csv +++ b/058630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160525,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5020,-70,5,-1.38,300804630,59591,127.57,5090,5110,5000,6610,3570,5090,5047.84,11.33,0,-17393,5176,5132,5096,5052,5016,5115,5035,98,1520,500,3660,10,1,19543877,981,4.49,0.84,12,0.30,1119.00,5978.00,7300,20241010,-31.23,4850,20240805,3.51,5460,-8.06,20250122,4920,2.03,20250203,7300,-31.23,20241010,4850,3.51,20240805,3.28,N,058630,500,97 억,,2214916,N,N,43,N,00,N +20250207,150528,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5020,-70,5,-1.38,287248910,56897,121.80,5090,5110,5000,6610,3570,5090,5048.58,11.33,0,-16090,5176,5132,5096,5052,5016,5115,5035,98,1520,500,3660,10,1,19543877,981,4.49,0.84,12,0.29,1119.00,5978.00,7300,20241010,-31.23,4850,20240805,3.51,5460,-8.06,20250122,4920,2.03,20250203,7300,-31.23,20241010,4850,3.51,20240805,3.28,N,058630,500,97 억,,2214916,N,N,347,N,00,N +20250207,140526,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5050,-40,5,-0.79,179610090,35489,75.97,5090,5110,5040,6610,3570,5090,5061.01,11.33,0,-14671,5176,5132,5096,5052,5016,5115,5035,98,1520,500,3660,10,1,19543877,987,4.51,0.84,12,0.18,1119.00,5978.00,7300,20241010,-30.82,4850,20240805,4.12,5460,-7.51,20250122,4920,2.64,20250203,7300,-30.82,20241010,4850,4.12,20240805,3.28,N,058630,500,97 억,,2214916,N,N,347,N,00,N +20250207,130525,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5050,-40,5,-0.79,155887350,30792,65.92,5090,5110,5040,6610,3570,5090,5062.59,11.33,0,-13179,5176,5132,5096,5052,5016,5115,5035,98,1520,500,3660,10,1,19543877,987,4.51,0.84,12,0.16,1119.00,5978.00,7300,20241010,-30.82,4850,20240805,4.12,5460,-7.51,20250122,4920,2.64,20250203,7300,-30.82,20241010,4850,4.12,20240805,3.28,N,058630,500,97 억,,2214916,N,N,347,N,00,N +20250207,120525,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5060,-30,5,-0.59,121799070,24042,51.47,5090,5110,5040,6610,3570,5090,5066.10,11.33,0,-7319,5176,5132,5096,5052,5016,5115,5035,98,1520,500,3660,10,1,19543877,989,4.52,0.85,12,0.12,1119.00,5978.00,7300,20241010,-30.68,4850,20240805,4.33,5460,-7.33,20250122,4920,2.85,20250203,7300,-30.68,20241010,4850,4.33,20240805,3.28,N,058630,500,97 억,,2214916,N,N,347,N,00,N +20250207,110524,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5060,-30,5,-0.59,85233860,16803,35.97,5090,5110,5040,6610,3570,5090,5072.54,11.33,0,-7176,5176,5132,5096,5052,5016,5115,5035,98,1520,500,3660,10,1,19543877,989,4.52,0.85,12,0.09,1119.00,5978.00,7300,20241010,-30.68,4850,20240805,4.33,5460,-7.33,20250122,4920,2.85,20250203,7300,-30.68,20241010,4850,4.33,20240805,3.28,N,058630,500,97 억,,2214916,N,N,347,N,00,N +20250207,100525,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5070,-20,5,-0.39,64979730,12793,27.39,5090,5110,5040,6610,3570,5090,5079.32,11.33,0,-7733,5176,5132,5096,5052,5016,5115,5035,98,1520,500,3660,10,1,19543877,991,4.53,0.85,12,0.07,1119.00,5978.00,7300,20241010,-30.55,4850,20240805,4.54,5460,-7.14,20250122,4920,3.05,20250203,7300,-30.55,20241010,4850,4.54,20240805,3.28,N,058630,500,97 억,,2214916,N,N,347,N,00,N +20250207,090528,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5090,0,3,0.00,5341340,1047,2.24,5090,5110,5090,6610,3570,5090,5101.57,11.33,0,-400,5176,5132,5096,5052,5016,5115,5035,98,1520,500,3660,10,1,19543877,995,4.55,0.85,12,0.01,1119.00,5978.00,7300,20241010,-30.27,4850,20240805,4.95,5460,-6.78,20250122,4920,3.46,20250203,7300,-30.27,20241010,4850,4.95,20240805,3.28,N,058630,500,97 억,,2214916,N,N,347,N,00,N 20250206,160513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5090,0,3,0.00,237798970,46704,87.53,5100,5140,5060,6610,3570,5090,5091.62,11.32,0,2764,5183,5136,5073,5026,4963,5160,5050,98,1520,500,3660,10,1,19543877,995,4.55,0.85,12,0.24,1119.00,5978.00,7300,20241010,-30.27,4850,20240805,4.95,5460,-6.78,20250122,4920,3.46,20250203,7300,-30.27,20241010,4850,4.95,20240805,3.29,N,058630,500,97 억,,2211869,N,N,347,N,00,N 20250206,150515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5070,-20,5,-0.39,213913940,42016,78.75,5100,5140,5060,6610,3570,5090,5091.25,11.32,0,3929,5183,5136,5073,5026,4963,5160,5050,98,1520,500,3660,10,1,19543877,991,4.53,0.85,12,0.21,1119.00,5978.00,7300,20241010,-30.55,4850,20240805,4.54,5460,-7.14,20250122,4920,3.05,20250203,7300,-30.55,20241010,4850,4.54,20240805,3.29,N,058630,500,97 억,,2211869,N,N,551,N,00,N 20250206,140517,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5070,-20,5,-0.39,189021220,37105,69.54,5100,5140,5060,6610,3570,5090,5094.23,11.32,0,4159,5183,5136,5073,5026,4963,5160,5050,98,1520,500,3660,10,1,19543877,991,4.53,0.85,12,0.19,1119.00,5978.00,7300,20241010,-30.55,4850,20240805,4.54,5460,-7.14,20250122,4920,3.05,20250203,7300,-30.55,20241010,4850,4.54,20240805,3.29,N,058630,500,97 억,,2211869,N,N,551,N,00,N diff --git a/058650/price/prices-20250201.csv b/058650/price/prices-20250201.csv index ee23e012307a..1044a7f4f3a7 100644 --- a/058650/price/prices-20250201.csv +++ b/058650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160526,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94700,-1300,5,-1.35,20748000,219,82.64,94700,95800,94600,124800,67200,96000,94739.73,1.16,0,-49,96866,96432,95566,95132,94266,96650,95350,200,28800,5000,63360,100,1,4000000,3788,4.62,0.18,12,0.01,20501.00,539690.00,132000,20240220,-28.26,89400,20240806,5.93,97000,-2.37,20250107,93500,1.28,20250103,132000,-28.26,20240220,89400,5.93,20240806,0.00,N,058650,5000,200 억,,46522,N,N,0,N,00,N +20250207,150528,57,100.00,KOSPI,,금속,N,N,N,N, ,N,95600,-400,5,-0.42,18380500,194,73.21,94700,95800,94600,124800,67200,96000,94744.85,1.16,0,-33,96866,96432,95566,95132,94266,96650,95350,200,28800,5000,63360,100,1,4000000,3824,4.66,0.18,12,0.00,20501.00,539690.00,132000,20240220,-27.58,89400,20240806,6.94,97000,-1.44,20250107,93500,2.25,20250103,132000,-27.58,20240220,89400,6.94,20240806,0.00,N,058650,5000,200 억,,46522,N,N,0,N,00,N +20250207,140526,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94700,-1300,5,-1.35,18000800,190,71.70,94700,95800,94600,124800,67200,96000,94741.05,1.16,0,-30,96866,96432,95566,95132,94266,96650,95350,200,28800,5000,63360,100,1,4000000,3788,4.62,0.18,12,0.00,20501.00,539690.00,132000,20240220,-28.26,89400,20240806,5.93,97000,-2.37,20250107,93500,1.28,20250103,132000,-28.26,20240220,89400,5.93,20240806,0.00,N,058650,5000,200 억,,46522,N,N,0,N,00,N +20250207,130526,57,100.00,KOSPI,,금속,N,N,N,N, ,N,95800,-200,5,-0.21,13359900,141,53.21,94700,95800,94600,124800,67200,96000,94751.06,1.16,0,-26,96866,96432,95566,95132,94266,96650,95350,200,28800,5000,63360,100,1,4000000,3832,4.67,0.18,12,0.00,20501.00,539690.00,132000,20240220,-27.42,89400,20240806,7.16,97000,-1.24,20250107,93500,2.46,20250103,132000,-27.42,20240220,89400,7.16,20240806,0.00,N,058650,5000,200 억,,46522,N,N,0,N,00,N +20250207,120526,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94700,-1300,5,-1.35,12790400,135,50.94,94700,94800,94600,124800,67200,96000,94743.70,1.16,0,-21,96866,96432,95566,95132,94266,96650,95350,200,28800,5000,63360,100,1,4000000,3788,4.62,0.18,12,0.00,20501.00,539690.00,132000,20240220,-28.26,89400,20240806,5.93,97000,-2.37,20250107,93500,1.28,20250103,132000,-28.26,20240220,89400,5.93,20240806,0.00,N,058650,5000,200 억,,46522,N,N,0,N,00,N +20250207,110524,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94800,-1200,5,-1.25,11464900,121,45.66,94700,94800,94600,124800,67200,96000,94751.24,1.16,0,-14,96866,96432,95566,95132,94266,96650,95350,200,28800,5000,63360,100,1,4000000,3792,4.62,0.18,12,0.00,20501.00,539690.00,132000,20240220,-28.18,89400,20240806,6.04,97000,-2.27,20250107,93500,1.39,20250103,132000,-28.18,20240220,89400,6.04,20240806,0.00,N,058650,5000,200 억,,46522,N,N,0,N,00,N +20250207,100525,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94700,-1300,5,-1.35,9949500,105,39.62,94700,94800,94600,124800,67200,96000,94757.14,1.16,0,-8,96866,96432,95566,95132,94266,96650,95350,200,28800,5000,63360,100,1,4000000,3788,4.62,0.18,12,0.00,20501.00,539690.00,132000,20240220,-28.26,89400,20240806,5.93,97000,-2.37,20250107,93500,1.28,20250103,132000,-28.26,20240220,89400,5.93,20240806,0.00,N,058650,5000,200 억,,46522,N,N,0,N,00,N +20250207,090528,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94700,-1300,5,-1.35,1136400,12,4.53,94700,94700,94700,124800,67200,96000,94700.00,1.16,0,-12,96866,96432,95566,95132,94266,96650,95350,200,28800,5000,63360,100,1,4000000,3788,4.62,0.18,12,0.00,20501.00,539690.00,132000,20240220,-28.26,89400,20240806,5.93,97000,-2.37,20250107,93500,1.28,20250103,132000,-28.26,20240220,89400,5.93,20240806,0.00,N,058650,5000,200 억,,46522,N,N,0,N,00,N 20250206,160514,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96000,1100,2,1.16,25168200,265,779.41,95000,96000,94700,123300,66500,94900,94974.34,1.16,0,35,97033,95966,95333,94266,93633,95650,93950,200,28400,5000,62630,100,1,4000000,3840,4.68,0.18,12,0.01,20501.00,539690.00,132000,20240220,-27.27,89400,20240806,7.38,97000,-1.03,20250107,93500,2.67,20250103,132000,-27.27,20240220,89400,7.38,20240806,0.00,N,058650,5000,200 억,,46527,N,N,1,N,00,N 20250206,150515,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94800,-100,5,-0.11,20659000,218,641.18,95000,95300,94700,123300,66500,94900,94766.06,1.16,0,1,97033,95966,95333,94266,93633,95650,93950,200,28400,5000,62630,100,1,4000000,3792,4.62,0.18,12,0.01,20501.00,539690.00,132000,20240220,-28.18,89400,20240806,6.04,97000,-2.27,20250107,93500,1.39,20250103,132000,-28.18,20240220,89400,6.04,20240806,0.00,N,058650,5000,200 억,,46527,N,N,1,N,00,N 20250206,140517,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94700,-200,5,-0.21,5408700,57,167.65,95000,95300,94700,123300,66500,94900,94889.47,1.16,0,8,97033,95966,95333,94266,93633,95650,93950,200,28400,5000,62630,100,1,4000000,3788,4.62,0.18,12,0.00,20501.00,539690.00,132000,20240220,-28.26,89400,20240806,5.93,97000,-2.37,20250107,93500,1.28,20250103,132000,-28.26,20240220,89400,5.93,20240806,0.00,N,058650,5000,200 억,,46527,N,N,1,N,00,N diff --git a/058730/price/prices-20250201.csv b/058730/price/prices-20250201.csv index 767696b96eaa..e826eb7c2b70 100644 --- a/058730/price/prices-20250201.csv +++ b/058730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160526,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3125,25,2,0.81,714221325,228999,95.00,3100,3175,3055,4030,2170,3100,3118.88,2.29,0,23384,3280,3190,3105,3015,2930,3235,3060,100,930,500,1920,5,1,18796941,587,4.27,0.39,12,1.22,731.00,8053.00,5000,20240731,-37.50,2580,20241209,21.12,3280,-4.73,20250117,2825,10.62,20250102,5000,-37.50,20240731,2580,21.12,20241209,4.00,N,058730,500,99 억,,430321,N,N,1,N,00,N +20250207,150529,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3125,25,2,0.81,690324855,221379,91.84,3100,3175,3055,4030,2170,3100,3118.29,2.29,0,22690,3280,3190,3105,3015,2930,3235,3060,100,930,500,1920,5,1,18796941,587,4.27,0.39,12,1.18,731.00,8053.00,5000,20240731,-37.50,2580,20241209,21.12,3280,-4.73,20250117,2825,10.62,20250102,5000,-37.50,20240731,2580,21.12,20241209,4.00,N,058730,500,99 억,,430321,N,N,9,N,00,N +20250207,140526,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3115,15,2,0.48,465651560,150099,62.27,3100,3160,3055,4030,2170,3100,3102.30,2.29,0,23403,3280,3190,3105,3015,2930,3235,3060,100,930,500,1920,5,1,18796941,586,4.26,0.39,12,0.80,731.00,8053.00,5000,20240731,-37.70,2580,20241209,20.74,3280,-5.03,20250117,2825,10.27,20250102,5000,-37.70,20240731,2580,20.74,20241209,4.00,N,058730,500,99 억,,430321,N,N,9,N,00,N +20250207,130526,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3155,55,2,1.77,356629165,115390,47.87,3100,3160,3055,4030,2170,3100,3090.64,2.29,0,26061,3280,3190,3105,3015,2930,3235,3060,100,930,500,1920,5,1,18796941,593,4.32,0.39,12,0.61,731.00,8053.00,5000,20240731,-36.90,2580,20241209,22.29,3280,-3.81,20250117,2825,11.68,20250102,5000,-36.90,20240731,2580,22.29,20241209,4.00,N,058730,500,99 억,,430321,N,N,9,N,00,N +20250207,120526,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3095,-5,5,-0.16,247061780,80333,33.33,3100,3120,3055,4030,2170,3100,3075.47,2.29,0,28708,3280,3190,3105,3015,2930,3235,3060,100,930,500,1920,5,1,18796941,582,4.23,0.38,12,0.43,731.00,8053.00,5000,20240731,-38.10,2580,20241209,19.96,3280,-5.64,20250117,2825,9.56,20250102,5000,-38.10,20240731,2580,19.96,20241209,4.00,N,058730,500,99 억,,430321,N,N,9,N,00,N +20250207,110524,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3090,-10,5,-0.32,208373140,67753,28.11,3100,3120,3055,4030,2170,3100,3075.48,2.29,0,34385,3280,3190,3105,3015,2930,3235,3060,100,930,500,1920,5,1,18796941,581,4.23,0.38,12,0.36,731.00,8053.00,5000,20240731,-38.20,2580,20241209,19.77,3280,-5.79,20250117,2825,9.38,20250102,5000,-38.20,20240731,2580,19.77,20241209,4.00,N,058730,500,99 억,,430321,N,N,9,N,00,N +20250207,100525,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3085,-15,5,-0.48,189655370,61674,25.59,3100,3120,3055,4030,2170,3100,3075.13,2.29,0,32457,3280,3190,3105,3015,2930,3235,3060,100,930,500,1920,5,1,18796941,580,4.22,0.38,12,0.33,731.00,8053.00,5000,20240731,-38.30,2580,20241209,19.57,3280,-5.95,20250117,2825,9.20,20250102,5000,-38.30,20240731,2580,19.57,20241209,4.00,N,058730,500,99 억,,430321,N,N,9,N,00,N +20250207,090529,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3100,0,3,0.00,6649460,2147,0.89,3100,3100,3090,4030,2170,3100,3097.09,2.29,0,-189,3280,3190,3105,3015,2930,3235,3060,100,930,500,1920,5,1,18796941,583,4.24,0.38,12,0.01,731.00,8053.00,5000,20240731,-38.00,2580,20241209,20.16,3280,-5.49,20250117,2825,9.73,20250102,5000,-38.00,20240731,2580,20.16,20241209,4.00,N,058730,500,99 억,,430321,N,N,9,N,00,N 20250206,160514,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3100,130,2,4.38,749315195,240879,455.18,3030,3195,3020,3860,2080,2970,3110.75,2.25,0,7415,3026,2997,2981,2952,2936,2990,2945,100,890,500,1840,5,1,18796941,583,4.24,0.38,12,1.28,731.00,8053.00,5000,20240731,-38.00,2580,20241209,20.16,3280,-5.49,20250117,2825,9.73,20250102,5000,-38.00,20240731,2580,20.16,20241209,4.14,N,058730,500,99 억,,423188,N,N,9,N,00,N 20250206,150515,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3125,155,2,5.22,714261515,229603,433.88,3030,3195,3020,3860,2080,2970,3110.85,2.25,0,7649,3026,2997,2981,2952,2936,2990,2945,100,890,500,1840,5,1,18796941,587,4.27,0.39,12,1.22,731.00,8053.00,5000,20240731,-37.50,2580,20241209,21.12,3280,-4.73,20250117,2825,10.62,20250102,5000,-37.50,20240731,2580,21.12,20241209,4.14,N,058730,500,99 억,,423188,N,N,5,N,00,N 20250206,140517,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3130,160,2,5.39,685037715,220216,416.14,3030,3195,3020,3860,2080,2970,3110.75,2.25,0,8076,3026,2997,2981,2952,2936,2990,2945,100,890,500,1840,5,1,18796941,588,4.28,0.39,12,1.17,731.00,8053.00,5000,20240731,-37.40,2580,20241209,21.32,3280,-4.57,20250117,2825,10.80,20250102,5000,-37.40,20240731,2580,21.32,20241209,4.14,N,058730,500,99 억,,423188,N,N,5,N,00,N diff --git a/058820/price/prices-20250201.csv b/058820/price/prices-20250201.csv index d493d666d14f..ddfeba8ac649 100644 --- a/058820/price/prices-20250201.csv +++ b/058820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160526,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1860,-15,5,-0.80,449085612,241665,98.79,1875,1882,1850,2435,1313,1875,1858.30,4.28,0,-34125,1911,1892,1878,1859,1845,1902,1869,694,560,500,1380,1,1,138892244,2583,40.43,1.36,12,0.17,46.00,1370.00,2525,20241015,-26.34,1590,20241210,16.98,1978,-5.97,20250106,1732,7.39,20250203,2525,-26.34,20241015,1590,16.98,20241210,3.23,N,058820,500,694 억,,5948614,N,N,0,N,00,N +20250207,150529,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1857,-18,5,-0.96,417015685,224394,91.73,1875,1882,1850,2435,1313,1875,1858.41,4.28,0,-29781,1911,1892,1878,1859,1845,1902,1869,694,560,500,1380,1,1,138892244,2579,40.37,1.36,12,0.16,46.00,1370.00,2525,20241015,-26.46,1590,20241210,16.79,1978,-6.12,20250106,1732,7.22,20250203,2525,-26.46,20241015,1590,16.79,20241210,3.23,N,058820,500,694 억,,5948614,N,N,0,N,00,N +20250207,140526,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1856,-19,5,-1.01,374898798,201717,82.46,1875,1882,1850,2435,1313,1875,1858.54,4.28,0,-17953,1911,1892,1878,1859,1845,1902,1869,694,560,500,1380,1,1,138892244,2578,40.35,1.35,12,0.15,46.00,1370.00,2525,20241015,-26.50,1590,20241210,16.73,1978,-6.17,20250106,1732,7.16,20250203,2525,-26.50,20241015,1590,16.73,20241210,3.23,N,058820,500,694 억,,5948614,N,N,0,N,00,N +20250207,130526,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1855,-20,5,-1.07,339202801,182454,74.58,1875,1882,1850,2435,1313,1875,1859.11,4.28,0,-12361,1911,1892,1878,1859,1845,1902,1869,694,560,500,1380,1,1,138892244,2576,40.33,1.35,12,0.13,46.00,1370.00,2525,20241015,-26.53,1590,20241210,16.67,1978,-6.22,20250106,1732,7.10,20250203,2525,-26.53,20241015,1590,16.67,20241210,3.23,N,058820,500,694 억,,5948614,N,N,0,N,00,N +20250207,120526,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1855,-20,5,-1.07,292236779,157229,64.27,1875,1882,1850,2435,1313,1875,1858.67,4.28,0,-7282,1911,1892,1878,1859,1845,1902,1869,694,560,500,1380,1,1,138892244,2576,40.33,1.35,12,0.11,46.00,1370.00,2525,20241015,-26.53,1590,20241210,16.67,1978,-6.22,20250106,1732,7.10,20250203,2525,-26.53,20241015,1590,16.67,20241210,3.23,N,058820,500,694 억,,5948614,N,N,0,N,00,N +20250207,110525,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1856,-19,5,-1.01,211502891,113660,46.46,1875,1882,1851,2435,1313,1875,1860.84,4.28,0,-3509,1911,1892,1878,1859,1845,1902,1869,694,560,500,1380,1,1,138892244,2578,40.35,1.35,12,0.08,46.00,1370.00,2525,20241015,-26.50,1590,20241210,16.73,1978,-6.17,20250106,1732,7.16,20250203,2525,-26.50,20241015,1590,16.73,20241210,3.23,N,058820,500,694 억,,5948614,N,N,0,N,00,N +20250207,100526,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1862,-13,5,-0.69,152451343,81834,33.45,1875,1882,1851,2435,1313,1875,1862.93,4.28,0,2088,1911,1892,1878,1859,1845,1902,1869,694,560,500,1380,1,1,138892244,2586,40.48,1.36,12,0.06,46.00,1370.00,2525,20241015,-26.26,1590,20241210,17.11,1978,-5.86,20250106,1732,7.51,20250203,2525,-26.26,20241015,1590,17.11,20241210,3.23,N,058820,500,694 억,,5948614,N,N,0,N,00,N +20250207,090529,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1874,-1,5,-0.05,15711948,8381,3.43,1875,1882,1871,2435,1313,1875,1874.71,4.28,0,-7467,1911,1892,1878,1859,1845,1902,1869,694,560,500,1380,1,1,138892244,2603,40.74,1.37,12,0.01,46.00,1370.00,2525,20241015,-25.78,1590,20241210,17.86,1978,-5.26,20250106,1732,8.20,20250203,2525,-25.78,20241015,1590,17.86,20241210,3.23,N,058820,500,694 억,,5948614,N,N,0,N,00,N 20250206,160514,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1875,2,2,0.11,458579296,244479,55.15,1873,1897,1864,2430,1312,1873,1875.74,4.27,0,14566,1923,1897,1856,1830,1789,1911,1844,694,557,500,1380,1,1,138892244,2604,40.76,1.37,12,0.18,46.00,1370.00,2525,20241015,-25.74,1590,20241210,17.92,1978,-5.21,20250106,1732,8.26,20250203,2525,-25.74,20241015,1590,17.92,20241210,3.26,N,058820,500,694 억,,5933096,N,N,0,N,00,N 20250206,150515,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1871,-2,5,-0.11,422682851,225300,50.82,1873,1897,1864,2430,1312,1873,1876.09,4.27,0,14035,1923,1897,1856,1830,1789,1911,1844,694,557,500,1380,1,1,138892244,2599,40.67,1.37,12,0.16,46.00,1370.00,2525,20241015,-25.90,1590,20241210,17.67,1978,-5.41,20250106,1732,8.03,20250203,2525,-25.90,20241015,1590,17.67,20241210,3.26,N,058820,500,694 억,,5933096,N,N,0,N,00,N 20250206,140518,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1868,-5,5,-0.27,379397840,202111,45.59,1873,1897,1864,2430,1312,1873,1877.18,4.27,0,14065,1923,1897,1856,1830,1789,1911,1844,694,557,500,1380,1,1,138892244,2595,40.61,1.36,12,0.15,46.00,1370.00,2525,20241015,-26.02,1590,20241210,17.48,1978,-5.56,20250106,1732,7.85,20250203,2525,-26.02,20241015,1590,17.48,20241210,3.26,N,058820,500,694 억,,5933096,N,N,0,N,00,N diff --git a/058850/price/prices-20250201.csv b/058850/price/prices-20250201.csv index 36095685052c..4ba6d32ce9af 100644 --- a/058850/price/prices-20250201.csv +++ b/058850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160527,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2870,-65,5,-2.21,2137202155,734752,30.92,2950,3000,2860,3815,2055,2935,2908.77,5.53,0,-123836,3135,3035,2950,2850,2765,3085,2900,238,880,500,2110,5,1,42685000,1225,8.37,0.60,12,1.72,343.00,4747.00,4335,20240220,-33.79,2360,20240909,21.61,3050,-5.90,20250206,2655,8.10,20250102,4335,-33.79,20240220,2360,21.61,20240909,4.35,N,058850,500,238 억,,2359451,N,N,2,N,00,N +20250207,150529,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2895,-40,5,-1.36,2057504530,707015,29.75,2950,3000,2860,3815,2055,2935,2910.13,5.53,0,-121036,3135,3035,2950,2850,2765,3085,2900,238,880,500,2110,5,1,42685000,1236,8.44,0.61,12,1.66,343.00,4747.00,4335,20240220,-33.22,2360,20240909,22.67,3050,-5.08,20250206,2655,9.04,20250102,4335,-33.22,20240220,2360,22.67,20240909,4.35,N,058850,500,238 억,,2359451,N,N,21,N,00,N +20250207,140527,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2890,-45,5,-1.53,1793490825,615244,25.89,2950,3000,2880,3815,2055,2935,2915.09,5.53,0,-115522,3135,3035,2950,2850,2765,3085,2900,238,880,500,2110,5,1,42685000,1234,8.43,0.61,12,1.44,343.00,4747.00,4335,20240220,-33.33,2360,20240909,22.46,3050,-5.25,20250206,2655,8.85,20250102,4335,-33.33,20240220,2360,22.46,20240909,4.35,N,058850,500,238 억,,2359451,N,N,21,N,00,N +20250207,130526,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2900,-35,5,-1.19,1573397360,538990,22.68,2950,3000,2880,3815,2055,2935,2919.16,5.53,0,-107519,3135,3035,2950,2850,2765,3085,2900,238,880,500,2110,5,1,42685000,1238,8.45,0.61,12,1.26,343.00,4747.00,4335,20240220,-33.10,2360,20240909,22.88,3050,-4.92,20250206,2655,9.23,20250102,4335,-33.10,20240220,2360,22.88,20240909,4.35,N,058850,500,238 억,,2359451,N,N,21,N,00,N +20250207,120526,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2900,-35,5,-1.19,1526822070,522929,22.00,2950,3000,2880,3815,2055,2935,2919.75,5.53,0,-104782,3135,3035,2950,2850,2765,3085,2900,238,880,500,2110,5,1,42685000,1238,8.45,0.61,12,1.23,343.00,4747.00,4335,20240220,-33.10,2360,20240909,22.88,3050,-4.92,20250206,2655,9.23,20250102,4335,-33.10,20240220,2360,22.88,20240909,4.35,N,058850,500,238 억,,2359451,N,N,21,N,00,N +20250207,110525,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2905,-30,5,-1.02,1355481590,463901,19.52,2950,3000,2880,3815,2055,2935,2921.92,5.53,0,-110833,3135,3035,2950,2850,2765,3085,2900,238,880,500,2110,5,1,42685000,1240,8.47,0.61,12,1.09,343.00,4747.00,4335,20240220,-32.99,2360,20240909,23.09,3050,-4.75,20250206,2655,9.42,20250102,4335,-32.99,20240220,2360,23.09,20240909,4.35,N,058850,500,238 억,,2359451,N,N,21,N,00,N +20250207,100526,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2890,-45,5,-1.53,1172519420,401020,16.87,2950,3000,2880,3815,2055,2935,2923.84,5.53,0,-126228,3135,3035,2950,2850,2765,3085,2900,238,880,500,2110,5,1,42685000,1234,8.43,0.61,12,0.94,343.00,4747.00,4335,20240220,-33.33,2360,20240909,22.46,3050,-5.25,20250206,2655,8.85,20250102,4335,-33.33,20240220,2360,22.46,20240909,4.35,N,058850,500,238 억,,2359451,N,N,21,N,00,N +20250207,090529,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2885,-50,5,-1.70,154958805,53240,2.24,2950,2950,2880,3815,2055,2935,2910.57,5.53,0,-16843,3135,3035,2950,2850,2765,3085,2900,238,880,500,2110,5,1,42685000,1231,8.41,0.61,12,0.12,343.00,4747.00,4335,20240220,-33.45,2360,20240909,22.25,3050,-5.41,20250206,2655,8.66,20250102,4335,-33.45,20240220,2360,22.25,20240909,4.35,N,058850,500,238 억,,2359451,N,N,21,N,00,N 20250206,160514,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2935,65,2,2.26,6822344770,2294811,614.76,2890,3050,2865,3730,2010,2870,2972.97,5.60,0,-21611,3003,2936,2818,2751,2633,2970,2785,238,860,500,2060,5,1,42685000,1253,8.56,0.62,12,5.38,343.00,4747.00,4335,20240220,-32.30,2360,20240909,24.36,3050,-3.77,20250206,2655,10.55,20250102,4335,-32.30,20240220,2360,24.36,20240909,4.44,N,058850,500,238 억,,2391403,N,N,21,N,00,N 20250206,150516,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2935,65,2,2.26,6558379310,2204859,590.66,2890,3050,2865,3730,2010,2870,2974.51,5.60,0,10308,3003,2936,2818,2751,2633,2970,2785,238,860,500,2060,5,1,42685000,1253,8.56,0.62,12,5.17,343.00,4747.00,4335,20240220,-32.30,2360,20240909,24.36,3050,-3.77,20250206,2655,10.55,20250102,4335,-32.30,20240220,2360,24.36,20240909,4.44,N,058850,500,238 억,,2391403,N,N,13,N,00,N 20250206,140518,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2905,35,2,1.22,6266189905,2104380,563.75,2890,3050,2865,3730,2010,2870,2977.69,5.60,0,-6875,3003,2936,2818,2751,2633,2970,2785,238,860,500,2060,5,1,42685000,1240,8.47,0.61,12,4.93,343.00,4747.00,4335,20240220,-32.99,2360,20240909,23.09,3050,-4.75,20250206,2655,9.42,20250102,4335,-32.99,20240220,2360,23.09,20240909,4.44,N,058850,500,238 억,,2391403,N,N,13,N,00,N diff --git a/058860/price/prices-20250201.csv b/058860/price/prices-20250201.csv index 5d51bade4e87..b64e8afdc366 100644 --- a/058860/price/prices-20250201.csv +++ b/058860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160527,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2755,-45,5,-1.61,883415455,319300,42.70,2790,2840,2745,3640,1960,2800,2766.67,3.48,0,-80530,2913,2856,2793,2736,2673,2885,2765,174,840,500,2120,5,1,34802000,959,6.89,0.44,12,0.92,400.00,6216.00,3365,20240220,-18.13,2305,20240805,19.52,2950,-6.61,20250106,2585,6.58,20250102,3365,-18.13,20240220,2305,19.52,20240805,3.54,N,058860,500,174 억,,1212707,N,N,1,N,00,N +20250207,150529,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2760,-40,5,-1.43,797600725,288182,38.54,2790,2840,2745,3640,1960,2800,2767.59,3.48,0,-75827,2913,2856,2793,2736,2673,2885,2765,174,840,500,2120,5,1,34802000,961,6.90,0.44,12,0.83,400.00,6216.00,3365,20240220,-17.98,2305,20240805,19.74,2950,-6.44,20250106,2585,6.77,20250102,3365,-17.98,20240220,2305,19.74,20240805,3.54,N,058860,500,174 억,,1212707,N,N,16,N,00,N +20250207,140527,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2755,-45,5,-1.61,754118185,272398,36.43,2790,2840,2745,3640,1960,2800,2768.33,3.48,0,-68942,2913,2856,2793,2736,2673,2885,2765,174,840,500,2120,5,1,34802000,959,6.89,0.44,12,0.78,400.00,6216.00,3365,20240220,-18.13,2305,20240805,19.52,2950,-6.61,20250106,2585,6.58,20250102,3365,-18.13,20240220,2305,19.52,20240805,3.54,N,058860,500,174 억,,1212707,N,N,16,N,00,N +20250207,130527,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2755,-45,5,-1.61,729880880,263601,35.25,2790,2840,2745,3640,1960,2800,2768.77,3.48,0,-65818,2913,2856,2793,2736,2673,2885,2765,174,840,500,2120,5,1,34802000,959,6.89,0.44,12,0.76,400.00,6216.00,3365,20240220,-18.13,2305,20240805,19.52,2950,-6.61,20250106,2585,6.58,20250102,3365,-18.13,20240220,2305,19.52,20240805,3.54,N,058860,500,174 억,,1212707,N,N,16,N,00,N +20250207,120527,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2760,-40,5,-1.43,663991725,239694,32.05,2790,2840,2745,3640,1960,2800,2770.04,3.48,0,-60745,2913,2856,2793,2736,2673,2885,2765,174,840,500,2120,5,1,34802000,961,6.90,0.44,12,0.69,400.00,6216.00,3365,20240220,-17.98,2305,20240805,19.74,2950,-6.44,20250106,2585,6.77,20250102,3365,-17.98,20240220,2305,19.74,20240805,3.54,N,058860,500,174 억,,1212707,N,N,16,N,00,N +20250207,110525,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2760,-40,5,-1.43,606798325,218944,29.28,2790,2840,2745,3640,1960,2800,2771.35,3.48,0,-49960,2913,2856,2793,2736,2673,2885,2765,174,840,500,2120,5,1,34802000,961,6.90,0.44,12,0.63,400.00,6216.00,3365,20240220,-17.98,2305,20240805,19.74,2950,-6.44,20250106,2585,6.77,20250102,3365,-17.98,20240220,2305,19.74,20240805,3.54,N,058860,500,174 억,,1212707,N,N,16,N,00,N +20250207,100526,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2760,-40,5,-1.43,460958555,165971,22.19,2790,2840,2755,3640,1960,2800,2777.21,3.48,0,-34661,2913,2856,2793,2736,2673,2885,2765,174,840,500,2120,5,1,34802000,961,6.90,0.44,12,0.48,400.00,6216.00,3365,20240220,-17.98,2305,20240805,19.74,2950,-6.44,20250106,2585,6.77,20250102,3365,-17.98,20240220,2305,19.74,20240805,3.54,N,058860,500,174 억,,1212707,N,N,16,N,00,N +20250207,090529,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2770,-30,5,-1.07,96965025,34893,4.67,2790,2795,2755,3640,1960,2800,2778.30,3.48,0,167,2913,2856,2793,2736,2673,2885,2765,174,840,500,2120,5,1,34802000,964,6.92,0.45,12,0.10,400.00,6216.00,3365,20240220,-17.68,2305,20240805,20.17,2950,-6.10,20250106,2585,7.16,20250102,3365,-17.68,20240220,2305,20.17,20240805,3.54,N,058860,500,174 억,,1212707,N,N,16,N,00,N 20250206,160515,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2800,60,2,2.19,1480892020,530120,331.34,2730,2850,2730,3560,1920,2740,2793.39,3.41,0,24994,2790,2765,2725,2700,2660,2777,2712,174,820,500,2080,5,1,34802000,974,7.00,0.45,12,1.52,400.00,6216.00,3365,20240220,-16.79,2305,20240805,21.48,2950,-5.08,20250106,2585,8.32,20250102,3365,-16.79,20240220,2305,21.48,20240805,3.49,N,058860,500,174 억,,1185863,N,N,16,N,00,N 20250206,150516,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2785,45,2,1.64,1297834430,464637,290.41,2730,2850,2730,3560,1920,2740,2793.22,3.41,0,43394,2790,2765,2725,2700,2660,2777,2712,174,820,500,2080,5,1,34802000,969,6.96,0.45,12,1.34,400.00,6216.00,3365,20240220,-17.24,2305,20240805,20.82,2950,-5.59,20250106,2585,7.74,20250102,3365,-17.24,20240220,2305,20.82,20240805,3.49,N,058860,500,174 억,,1185863,N,N,12,N,00,N 20250206,140518,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2780,40,2,1.46,1260649005,451238,282.04,2730,2850,2730,3560,1920,2740,2793.76,3.41,0,46839,2790,2765,2725,2700,2660,2777,2712,174,820,500,2080,5,1,34802000,967,6.95,0.45,12,1.30,400.00,6216.00,3365,20240220,-17.38,2305,20240805,20.61,2950,-5.76,20250106,2585,7.54,20250102,3365,-17.38,20240220,2305,20.61,20240805,3.49,N,058860,500,174 억,,1185863,N,N,12,N,00,N diff --git a/058970/price/prices-20250201.csv b/058970/price/prices-20250201.csv index 03a40051bf45..b12e17f9a07b 100644 --- a/058970/price/prices-20250201.csv +++ b/058970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160527,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,81000,-2000,5,-2.41,24433852000,304318,50.04,82000,82900,78800,107900,58100,83000,80285.75,5.13,0,-31917,89133,86066,81033,77966,72933,87600,79500,65,24900,500,58100,100,1,12211391,9891,-33.96,32.09,12,2.49,-2385.00,2524.00,84100,20250206,-3.69,37900,20240808,113.72,84100,-3.69,20250206,62600,29.39,20250103,84100,-3.69,20250206,37900,113.72,20240808,3.36,N,058970,500,64 억,,625858,N,N,514,N,00,N +20250207,150530,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,79800,-3200,5,-3.86,22101085700,275386,45.28,82000,82900,78800,107900,58100,83000,80251.31,5.13,0,-31891,89133,86066,81033,77966,72933,87600,79500,65,24900,500,58100,100,1,12211391,9745,-33.46,31.62,12,2.26,-2385.00,2524.00,84100,20250206,-5.11,37900,20240808,110.55,84100,-5.11,20250206,62600,27.48,20250103,84100,-5.11,20250206,37900,110.55,20240808,3.36,N,058970,500,64 억,,625858,N,N,1495,N,00,N +20250207,140527,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,79700,-3300,5,-3.98,20357031700,253435,41.67,82000,82900,78800,107900,58100,83000,80320.63,5.13,0,-33112,89133,86066,81033,77966,72933,87600,79500,65,24900,500,58100,100,1,12211391,9732,-33.42,31.58,12,2.08,-2385.00,2524.00,84100,20250206,-5.23,37900,20240808,110.29,84100,-5.23,20250206,62600,27.32,20250103,84100,-5.23,20250206,37900,110.29,20240808,3.36,N,058970,500,64 억,,625858,N,N,1495,N,00,N +20250207,130527,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,79200,-3800,5,-4.58,17377972200,216045,35.52,82000,82900,79000,107900,58100,83000,80432.50,5.13,0,-35613,89133,86066,81033,77966,72933,87600,79500,65,24900,500,58100,100,1,12211391,9671,-33.21,31.38,12,1.77,-2385.00,2524.00,84100,20250206,-5.83,37900,20240808,108.97,84100,-5.83,20250206,62600,26.52,20250103,84100,-5.83,20250206,37900,108.97,20240808,3.36,N,058970,500,64 억,,625858,N,N,1495,N,00,N +20250207,120527,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,79400,-3600,5,-4.34,15267476400,189398,31.14,82000,82900,79100,107900,58100,83000,80605.96,5.13,0,-29899,89133,86066,81033,77966,72933,87600,79500,65,24900,500,58100,100,1,12211391,9696,-33.29,31.46,12,1.55,-2385.00,2524.00,84100,20250206,-5.59,37900,20240808,109.50,84100,-5.59,20250206,62600,26.84,20250103,84100,-5.59,20250206,37900,109.50,20240808,3.36,N,058970,500,64 억,,625858,N,N,1495,N,00,N +20250207,110526,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,80200,-2800,5,-3.37,12804341500,158416,26.05,82000,82900,79600,107900,58100,83000,80822.33,5.13,0,-21211,89133,86066,81033,77966,72933,87600,79500,65,24900,500,58100,100,1,12211391,9794,-33.63,31.77,12,1.30,-2385.00,2524.00,84100,20250206,-4.64,37900,20240808,111.61,84100,-4.64,20250206,62600,28.12,20250103,84100,-4.64,20250206,37900,111.61,20240808,3.36,N,058970,500,64 억,,625858,N,N,1495,N,00,N +20250207,100527,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,79700,-3300,5,-3.98,10130020800,124985,20.55,82000,82900,79600,107900,58100,83000,81044.21,5.13,0,-17385,89133,86066,81033,77966,72933,87600,79500,65,24900,500,58100,100,1,12211391,9732,-33.42,31.58,12,1.02,-2385.00,2524.00,84100,20250206,-5.23,37900,20240808,110.29,84100,-5.23,20250206,62600,27.32,20250103,84100,-5.23,20250206,37900,110.29,20240808,3.36,N,058970,500,64 억,,625858,N,N,1495,N,00,N +20250207,090530,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,82200,-800,5,-0.96,1681180800,20566,3.38,82000,82700,81100,107900,58100,83000,81723.10,5.13,0,-2585,89133,86066,81033,77966,72933,87600,79500,65,24900,500,58100,100,1,12211391,10038,-34.47,32.57,12,0.17,-2385.00,2524.00,84100,20250206,-2.26,37900,20240808,116.89,84100,-2.26,20250206,62600,31.31,20250103,84100,-2.26,20250206,37900,116.89,20240808,3.36,N,058970,500,64 억,,625858,N,N,1495,N,00,N 20250206,160515,55,40.00,KSQ150,신고가,IT 서비스,N,N,N,Y,40,N,83000,4300,2,5.46,48770473800,606164,167.15,78000,84100,76000,102300,55100,78700,80455.60,4.86,0,34399,82033,80366,78833,77166,75633,81200,78000,65,23600,500,55090,100,1,12211391,10135,-34.80,32.88,12,4.96,-2385.00,2524.00,84100,20250206,-1.31,37900,20240808,119.00,84100,-1.31,20250206,62600,32.59,20250103,84100,-1.31,20250206,37900,119.00,20240808,3.15,N,058970,500,64 억,,593890,N,N,1495,N,00,N 20250206,150516,55,40.00,KSQ150,신고가,IT 서비스,N,N,N,Y,40,N,83000,4300,2,5.46,46542218100,579351,159.76,78000,84100,76000,102300,55100,78700,80335.11,4.86,0,35693,82033,80366,78833,77166,75633,81200,78000,65,23600,500,55090,100,1,12211391,10135,-34.80,32.88,12,4.74,-2385.00,2524.00,84100,20250206,-1.31,37900,20240808,119.00,84100,-1.31,20250206,62600,32.59,20250103,84100,-1.31,20250206,37900,119.00,20240808,3.15,N,058970,500,64 억,,593890,N,N,495,N,00,N 20250206,140518,55,40.00,KSQ150,신고가,IT 서비스,N,N,N,Y,40,N,82300,3600,2,4.57,35006034300,440175,121.38,78000,82600,76000,102300,55100,78700,79527.55,4.86,0,15583,82033,80366,78833,77166,75633,81200,78000,65,23600,500,55090,100,1,12211391,10050,-34.51,32.61,12,3.60,-2385.00,2524.00,82600,20250206,-0.36,37900,20240808,117.15,82600,-0.36,20250206,62600,31.47,20250103,82600,-0.36,20250206,37900,117.15,20240808,3.15,N,058970,500,64 억,,593890,N,N,495,N,00,N diff --git a/059090/price/prices-20250201.csv b/059090/price/prices-20250201.csv index fed00ebc5fc4..f8036829d1a1 100644 --- a/059090/price/prices-20250201.csv +++ b/059090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9040,-190,5,-2.06,2338470680,257748,132.93,9260,9260,8990,11990,6470,9230,9072.71,9.90,0,-33974,9483,9356,9103,8976,8723,9420,9040,167,2760,500,6640,10,1,33416778,3021,-11.08,3.21,12,0.77,-816.00,2812.00,19860,20240619,-54.48,6980,20241209,29.51,10140,-10.85,20250109,8000,13.00,20250102,19860,-54.48,20240619,6980,29.51,20241209,1.78,N,059090,500,167 억,,3308936,N,N,1623,N,00,N +20250207,150530,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9110,-120,5,-1.30,2207750920,243350,125.50,9260,9260,8990,11990,6470,9230,9072.33,9.90,0,-36291,9483,9356,9103,8976,8723,9420,9040,167,2760,500,6640,10,1,33416778,3044,-11.16,3.24,12,0.73,-816.00,2812.00,19860,20240619,-54.13,6980,20241209,30.52,10140,-10.16,20250109,8000,13.88,20250102,19860,-54.13,20240619,6980,30.52,20241209,1.78,N,059090,500,167 억,,3308936,N,N,1943,N,00,N +20250207,140527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9070,-160,5,-1.73,1890164720,208473,107.52,9260,9260,8990,11990,6470,9230,9066.71,9.90,0,-41051,9483,9356,9103,8976,8723,9420,9040,167,2760,500,6640,10,1,33416778,3031,-11.12,3.23,12,0.62,-816.00,2812.00,19860,20240619,-54.33,6980,20241209,29.94,10140,-10.55,20250109,8000,13.38,20250102,19860,-54.33,20240619,6980,29.94,20241209,1.78,N,059090,500,167 억,,3308936,N,N,1943,N,00,N +20250207,130527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9080,-150,5,-1.63,1592687890,175747,90.64,9260,9260,8990,11990,6470,9230,9062.39,9.90,0,-48364,9483,9356,9103,8976,8723,9420,9040,167,2760,500,6640,10,1,33416778,3034,-11.13,3.23,12,0.53,-816.00,2812.00,19860,20240619,-54.28,6980,20241209,30.09,10140,-10.45,20250109,8000,13.50,20250102,19860,-54.28,20240619,6980,30.09,20241209,1.78,N,059090,500,167 억,,3308936,N,N,1943,N,00,N +20250207,120527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9090,-140,5,-1.52,1224901250,135270,69.76,9260,9260,8990,11990,6470,9230,9055.23,9.90,0,-53770,9483,9356,9103,8976,8723,9420,9040,167,2760,500,6640,10,1,33416778,3038,-11.14,3.23,12,0.40,-816.00,2812.00,19860,20240619,-54.23,6980,20241209,30.23,10140,-10.36,20250109,8000,13.62,20250102,19860,-54.23,20240619,6980,30.23,20241209,1.78,N,059090,500,167 억,,3308936,N,N,1943,N,00,N +20250207,110526,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9050,-180,5,-1.95,916401470,101220,52.20,9260,9260,8990,11990,6470,9230,9053.56,9.90,0,-50812,9483,9356,9103,8976,8723,9420,9040,167,2760,500,6640,10,1,33416778,3024,-11.09,3.22,12,0.30,-816.00,2812.00,19860,20240619,-54.43,6980,20241209,29.66,10140,-10.75,20250109,8000,13.12,20250102,19860,-54.43,20240619,6980,29.66,20241209,1.78,N,059090,500,167 억,,3308936,N,N,1943,N,00,N +20250207,100527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9080,-150,5,-1.63,607246830,66967,34.54,9260,9260,8990,11990,6470,9230,9067.85,9.90,0,-39027,9483,9356,9103,8976,8723,9420,9040,167,2760,500,6640,10,1,33416778,3034,-11.13,3.23,12,0.20,-816.00,2812.00,19860,20240619,-54.28,6980,20241209,30.09,10140,-10.45,20250109,8000,13.50,20250102,19860,-54.28,20240619,6980,30.09,20241209,1.78,N,059090,500,167 억,,3308936,N,N,1943,N,00,N +20250207,090530,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9080,-150,5,-1.63,51545740,5636,2.91,9260,9260,9050,11990,6470,9230,9145.80,9.90,0,-3289,9483,9356,9103,8976,8723,9420,9040,167,2760,500,6640,10,1,33416778,3034,-11.13,3.23,12,0.02,-816.00,2812.00,19860,20240619,-54.28,6980,20241209,30.09,10140,-10.45,20250109,8000,13.50,20250102,19860,-54.28,20240619,6980,30.09,20241209,1.78,N,059090,500,167 억,,3308936,N,N,1943,N,00,N 20250206,160515,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9230,440,2,5.01,1725341950,190737,169.28,8980,9230,8850,11420,6160,8790,9043.16,9.79,0,39282,9243,9016,8903,8676,8563,8960,8620,167,2630,500,6320,10,1,33416778,3084,-11.31,3.28,12,0.57,-816.00,2812.00,19860,20240619,-53.52,6980,20241209,32.23,10140,-8.97,20250109,8000,15.38,20250102,19860,-53.52,20240619,6980,32.23,20241209,1.78,N,059090,500,167 억,,3270881,N,N,1943,N,00,N 20250206,150517,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9110,320,2,3.64,1390459330,154308,136.95,8980,9200,8850,11420,6160,8790,9010.93,9.79,0,28390,9243,9016,8903,8676,8563,8960,8620,167,2630,500,6320,10,1,33416778,3044,-11.16,3.24,12,0.46,-816.00,2812.00,19860,20240619,-54.13,6980,20241209,30.52,10140,-10.16,20250109,8000,13.88,20250102,19860,-54.13,20240619,6980,30.52,20241209,1.78,N,059090,500,167 억,,3270881,N,N,1112,N,00,N 20250206,140519,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9070,280,2,3.19,1185128850,131731,116.91,8980,9200,8850,11420,6160,8790,8996.58,9.79,0,18472,9243,9016,8903,8676,8563,8960,8620,167,2630,500,6320,10,1,33416778,3031,-11.12,3.23,12,0.39,-816.00,2812.00,19860,20240619,-54.33,6980,20241209,29.94,10140,-10.55,20250109,8000,13.38,20250102,19860,-54.33,20240619,6980,29.94,20241209,1.78,N,059090,500,167 억,,3270881,N,N,1112,N,00,N diff --git a/059100/price/prices-20250201.csv b/059100/price/prices-20250201.csv index 1ecd0eb610c1..ef4fa84ffe04 100644 --- a/059100/price/prices-20250201.csv +++ b/059100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,-30,5,-0.57,58461480,11199,45.42,5270,5270,5160,6850,3690,5270,5220.24,5.17,0,-2326,5556,5412,5236,5092,4916,5485,5165,35,1580,500,3370,10,1,7070860,371,-13.79,0.95,12,0.16,-380.00,5523.00,6920,20240322,-24.28,4010,20240805,30.67,6290,-16.69,20250109,4720,11.02,20250102,6920,-24.28,20240322,4010,30.67,20240805,1.22,N,059100,500,35 억,,365623,N,N,0,N,00,N +20250207,150530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,-50,5,-0.95,57184870,10955,44.43,5270,5270,5160,6850,3690,5270,5219.98,5.17,0,-2272,5556,5412,5236,5092,4916,5485,5165,35,1580,500,3370,10,1,7070860,369,-13.74,0.95,12,0.15,-380.00,5523.00,6920,20240322,-24.57,4010,20240805,30.17,6290,-17.01,20250109,4720,10.59,20250102,6920,-24.57,20240322,4010,30.17,20240805,1.22,N,059100,500,35 억,,365623,N,N,0,N,00,N +20250207,140528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,-40,5,-0.76,53001340,10152,41.17,5270,5270,5160,6850,3690,5270,5220.78,5.17,0,-2273,5556,5412,5236,5092,4916,5485,5165,35,1580,500,3370,10,1,7070860,370,-13.76,0.95,12,0.14,-380.00,5523.00,6920,20240322,-24.42,4010,20240805,30.42,6290,-16.85,20250109,4720,10.81,20250102,6920,-24.42,20240322,4010,30.42,20240805,1.22,N,059100,500,35 억,,365623,N,N,0,N,00,N +20250207,130528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,-40,5,-0.76,52761020,10106,40.98,5270,5270,5160,6850,3690,5270,5220.76,5.17,0,-2261,5556,5412,5236,5092,4916,5485,5165,35,1580,500,3370,10,1,7070860,370,-13.76,0.95,12,0.14,-380.00,5523.00,6920,20240322,-24.42,4010,20240805,30.42,6290,-16.85,20250109,4720,10.81,20250102,6920,-24.42,20240322,4010,30.42,20240805,1.22,N,059100,500,35 억,,365623,N,N,0,N,00,N +20250207,120527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,-30,5,-0.57,41023640,7862,31.88,5270,5270,5160,6850,3690,5270,5217.96,5.17,0,-2114,5556,5412,5236,5092,4916,5485,5165,35,1580,500,3370,10,1,7070860,371,-13.79,0.95,12,0.11,-380.00,5523.00,6920,20240322,-24.28,4010,20240805,30.67,6290,-16.69,20250109,4720,11.02,20250102,6920,-24.28,20240322,4010,30.67,20240805,1.22,N,059100,500,35 억,,365623,N,N,0,N,00,N +20250207,110526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,-30,5,-0.57,38766010,7432,30.14,5270,5270,5160,6850,3690,5270,5216.09,5.17,0,-1997,5556,5412,5236,5092,4916,5485,5165,35,1580,500,3370,10,1,7070860,371,-13.79,0.95,12,0.11,-380.00,5523.00,6920,20240322,-24.28,4010,20240805,30.67,6290,-16.69,20250109,4720,11.02,20250102,6920,-24.28,20240322,4010,30.67,20240805,1.22,N,059100,500,35 억,,365623,N,N,0,N,00,N +20250207,100527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,-30,5,-0.57,29200930,5606,22.73,5270,5270,5160,6850,3690,5270,5208.87,5.17,0,-377,5556,5412,5236,5092,4916,5485,5165,35,1580,500,3370,10,1,7070860,371,-13.79,0.95,12,0.08,-380.00,5523.00,6920,20240322,-24.28,4010,20240805,30.67,6290,-16.69,20250109,4720,11.02,20250102,6920,-24.28,20240322,4010,30.67,20240805,1.22,N,059100,500,35 억,,365623,N,N,0,N,00,N +20250207,090530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,-30,5,-0.57,1463950,278,1.13,5270,5270,5240,6850,3690,5270,5266.01,5.17,0,-67,5556,5412,5236,5092,4916,5485,5165,35,1580,500,3370,10,1,7070860,371,-13.79,0.95,12,0.00,-380.00,5523.00,6920,20240322,-24.28,4010,20240805,30.67,6290,-16.69,20250109,4720,11.02,20250102,6920,-24.28,20240322,4010,30.67,20240805,1.22,N,059100,500,35 억,,365623,N,N,0,N,00,N 20250206,160515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5270,210,2,4.15,128514930,24658,159.08,5150,5380,5060,6570,3550,5060,5211.18,5.14,0,2206,5273,5166,5103,4996,4933,5145,4975,35,1510,500,3230,10,1,7070860,373,-13.87,0.95,12,0.35,-380.00,5523.00,6920,20240322,-23.84,4010,20240805,31.42,6290,-16.22,20250109,4720,11.65,20250102,6920,-23.84,20240322,4010,31.42,20240805,1.22,N,059100,500,35 억,,363444,N,N,0,N,00,N 20250206,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,180,2,3.56,114586660,22013,142.02,5150,5380,5060,6570,3550,5060,5205.41,5.14,0,2096,5273,5166,5103,4996,4933,5145,4975,35,1510,500,3230,10,1,7070860,371,-13.79,0.95,12,0.31,-380.00,5523.00,6920,20240322,-24.28,4010,20240805,30.67,6290,-16.69,20250109,4720,11.02,20250102,6920,-24.28,20240322,4010,30.67,20240805,1.22,N,059100,500,35 억,,363444,N,N,0,N,00,N 20250206,140519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,100,2,1.98,47454110,9265,59.77,5150,5190,5060,6570,3550,5060,5121.87,5.14,0,365,5273,5166,5103,4996,4933,5145,4975,35,1510,500,3230,10,1,7070860,365,-13.58,0.93,12,0.13,-380.00,5523.00,6920,20240322,-25.43,4010,20240805,28.68,6290,-17.97,20250109,4720,9.32,20250102,6920,-25.43,20240322,4010,28.68,20240805,1.22,N,059100,500,35 억,,363444,N,N,0,N,00,N diff --git a/059120/price/prices-20250201.csv b/059120/price/prices-20250201.csv index e0ea22ebb775..969f509f2080 100644 --- a/059120/price/prices-20250201.csv +++ b/059120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,210,2,2.62,1801719490,224003,84.77,7980,8270,7700,10430,5630,8030,8041.79,0.96,0,-2476,8556,8292,8146,7882,7736,8220,7810,51,2400,500,5130,10,1,9748596,803,161.57,1.69,12,2.30,51.00,4867.00,14280,20240322,-42.30,5200,20241210,58.46,9470,-12.99,20250203,6940,18.73,20250109,14280,-42.30,20240322,5200,58.46,20241210,5.17,N,059120,500,50 억,,93224,N,N,0,N,00,N +20250207,150530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,70,2,0.87,1416100650,177083,67.01,7980,8170,7700,10430,5630,8030,7996.76,0.96,0,3959,8556,8292,8146,7882,7736,8220,7810,51,2400,500,5130,10,1,9748596,790,158.82,1.66,12,1.82,51.00,4867.00,14280,20240322,-43.28,5200,20241210,55.77,9470,-14.47,20250203,6940,16.71,20250109,14280,-43.28,20240322,5200,55.77,20241210,5.17,N,059120,500,50 억,,93224,N,N,0,N,00,N +20250207,140528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,0,3,0.00,1162322910,145747,55.15,7980,8100,7700,10430,5630,8030,7974.82,0.96,0,3532,8556,8292,8146,7882,7736,8220,7810,51,2400,500,5130,10,1,9748596,783,157.45,1.65,12,1.50,51.00,4867.00,14280,20240322,-43.77,5200,20241210,54.42,9470,-15.21,20250203,6940,15.71,20250109,14280,-43.77,20240322,5200,54.42,20241210,5.17,N,059120,500,50 억,,93224,N,N,0,N,00,N +20250207,130528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7940,-90,5,-1.12,1053298530,132155,50.01,7980,8100,7700,10430,5630,8030,7970.04,0.96,0,1543,8556,8292,8146,7882,7736,8220,7810,51,2400,500,5130,10,1,9748596,774,155.69,1.63,12,1.36,51.00,4867.00,14280,20240322,-44.40,5200,20241210,52.69,9470,-16.16,20250203,6940,14.41,20250109,14280,-44.40,20240322,5200,52.69,20241210,5.17,N,059120,500,50 억,,93224,N,N,0,N,00,N +20250207,120528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,0,3,0.00,942181290,118227,44.74,7980,8100,7700,10430,5630,8030,7969.10,0.96,0,7287,8556,8292,8146,7882,7736,8220,7810,51,2400,500,5130,10,1,9748596,783,157.45,1.65,12,1.21,51.00,4867.00,14280,20240322,-43.77,5200,20241210,54.42,9470,-15.21,20250203,6940,15.71,20250109,14280,-43.77,20240322,5200,54.42,20241210,5.17,N,059120,500,50 억,,93224,N,N,0,N,00,N +20250207,110526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,0,3,0.00,825014570,103569,39.19,7980,8100,7700,10430,5630,8030,7965.66,0.96,0,9418,8556,8292,8146,7882,7736,8220,7810,51,2400,500,5130,10,1,9748596,783,157.45,1.65,12,1.06,51.00,4867.00,14280,20240322,-43.77,5200,20241210,54.42,9470,-15.21,20250203,6940,15.71,20250109,14280,-43.77,20240322,5200,54.42,20241210,5.17,N,059120,500,50 억,,93224,N,N,0,N,00,N +20250207,100527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,-60,5,-0.75,563361030,70662,26.74,7980,8100,7700,10430,5630,8030,7972.37,0.96,0,3071,8556,8292,8146,7882,7736,8220,7810,51,2400,500,5130,10,1,9748596,777,156.27,1.64,12,0.72,51.00,4867.00,14280,20240322,-44.19,5200,20241210,53.27,9470,-15.84,20250203,6940,14.84,20250109,14280,-44.19,20240322,5200,53.27,20241210,5.17,N,059120,500,50 억,,93224,N,N,0,N,00,N +20250207,090531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7910,-120,5,-1.49,180660270,22846,8.65,7980,8000,7700,10430,5630,8030,7906.12,0.96,0,1624,8556,8292,8146,7882,7736,8220,7810,51,2400,500,5130,10,1,9748596,771,155.10,1.63,12,0.23,51.00,4867.00,14280,20240322,-44.61,5200,20241210,52.12,9470,-16.47,20250203,6940,13.98,20250109,14280,-44.61,20240322,5200,52.12,20241210,5.17,N,059120,500,50 억,,93224,N,N,0,N,00,N 20250206,160516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,-390,5,-4.63,2131508200,261573,35.21,8410,8410,8000,10940,5900,8420,8148.97,1.08,0,-12267,9113,8766,8553,8206,7993,8940,8380,51,2520,500,5380,10,1,9748596,783,157.45,1.65,12,2.68,51.00,4867.00,14280,20240322,-43.77,5200,20241210,54.42,9470,-15.21,20250203,6940,15.71,20250109,14280,-43.77,20240322,5200,54.42,20241210,5.28,N,059120,500,50 억,,105344,N,N,0,N,00,N 20250206,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,-350,5,-4.16,1909938310,233930,31.49,8410,8410,8040,10940,5900,8420,8164.31,1.08,0,-7544,9113,8766,8553,8206,7993,8940,8380,51,2520,500,5380,10,1,9748596,787,158.24,1.66,12,2.40,51.00,4867.00,14280,20240322,-43.49,5200,20241210,55.19,9470,-14.78,20250203,6940,16.28,20250109,14280,-43.49,20240322,5200,55.19,20241210,5.28,N,059120,500,50 억,,105344,N,N,0,N,00,N 20250206,140519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8120,-300,5,-3.56,1597208240,195225,26.28,8410,8410,8080,10940,5900,8420,8181.08,1.08,0,-4580,9113,8766,8553,8206,7993,8940,8380,51,2520,500,5380,10,1,9748596,792,159.22,1.67,12,2.00,51.00,4867.00,14280,20240322,-43.14,5200,20241210,56.15,9470,-14.26,20250203,6940,17.00,20250109,14280,-43.14,20240322,5200,56.15,20241210,5.28,N,059120,500,50 억,,105344,N,N,0,N,00,N diff --git a/059210/price/prices-20250201.csv b/059210/price/prices-20250201.csv index 6696d045d5b2..0ff77ddeaf00 100644 --- a/059210/price/prices-20250201.csv +++ b/059210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4045,20,2,0.50,436773970,108824,94.17,4025,4055,3975,5230,2820,4025,4013.55,6.50,0,8125,4148,4086,4038,3976,3928,4062,3952,119,1205,500,2890,5,1,23862351,965,9.59,1.32,12,0.46,422.00,3055.00,5570,20240226,-27.38,3210,20241209,26.01,4225,-4.26,20250121,3675,10.07,20250102,5570,-27.38,20240226,3210,26.01,20241209,4.05,N,059210,500,119 억,,1552240,N,N,0,N,00,N +20250207,150531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4055,30,2,0.75,419151505,104463,90.40,4025,4055,3975,5230,2820,4025,4012.44,6.50,0,8904,4148,4086,4038,3976,3928,4062,3952,119,1205,500,2890,5,1,23862351,968,9.61,1.33,12,0.44,422.00,3055.00,5570,20240226,-27.20,3210,20241209,26.32,4225,-4.02,20250121,3675,10.34,20250102,5570,-27.20,20240226,3210,26.32,20241209,4.05,N,059210,500,119 억,,1552240,N,N,0,N,00,N +20250207,140528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4035,10,2,0.25,347502735,86718,75.04,4025,4045,3975,5230,2820,4025,4007.27,6.50,0,7917,4148,4086,4038,3976,3928,4062,3952,119,1205,500,2890,5,1,23862351,963,9.56,1.32,12,0.36,422.00,3055.00,5570,20240226,-27.56,3210,20241209,25.70,4225,-4.50,20250121,3675,9.80,20250102,5570,-27.56,20240226,3210,25.70,20241209,4.05,N,059210,500,119 억,,1552240,N,N,0,N,00,N +20250207,130528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4020,-5,5,-0.12,301866255,75396,65.24,4025,4040,3975,5230,2820,4025,4003.74,6.50,0,4049,4148,4086,4038,3976,3928,4062,3952,119,1205,500,2890,5,1,23862351,959,9.53,1.32,12,0.32,422.00,3055.00,5570,20240226,-27.83,3210,20241209,25.23,4225,-4.85,20250121,3675,9.39,20250102,5570,-27.83,20240226,3210,25.23,20241209,4.05,N,059210,500,119 억,,1552240,N,N,0,N,00,N +20250207,120528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4010,-15,5,-0.37,240839575,60227,52.12,4025,4035,3975,5230,2820,4025,3998.86,6.50,0,-4519,4148,4086,4038,3976,3928,4062,3952,119,1205,500,2890,5,1,23862351,957,9.50,1.31,12,0.25,422.00,3055.00,5570,20240226,-28.01,3210,20241209,24.92,4225,-5.09,20250121,3675,9.12,20250102,5570,-28.01,20240226,3210,24.92,20241209,4.05,N,059210,500,119 억,,1552240,N,N,0,N,00,N +20250207,110527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4010,-15,5,-0.37,203563035,50942,44.08,4025,4035,3975,5230,2820,4025,3995.98,6.50,0,-6730,4148,4086,4038,3976,3928,4062,3952,119,1205,500,2890,5,1,23862351,957,9.50,1.31,12,0.21,422.00,3055.00,5570,20240226,-28.01,3210,20241209,24.92,4225,-5.09,20250121,3675,9.12,20250102,5570,-28.01,20240226,3210,24.92,20241209,4.05,N,059210,500,119 억,,1552240,N,N,0,N,00,N +20250207,100528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3975,-50,5,-1.24,111186440,27858,24.11,4025,4035,3975,5230,2820,4025,3991.19,6.50,0,-15535,4148,4086,4038,3976,3928,4062,3952,119,1205,500,2890,5,1,23862351,949,9.42,1.30,12,0.12,422.00,3055.00,5570,20240226,-28.64,3210,20241209,23.83,4225,-5.92,20250121,3675,8.16,20250102,5570,-28.64,20240226,3210,23.83,20241209,4.05,N,059210,500,119 억,,1552240,N,N,0,N,00,N +20250207,090531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4015,-10,5,-0.25,1748745,437,0.38,4025,4035,3995,5230,2820,4025,4001.70,6.50,0,-361,4148,4086,4038,3976,3928,4062,3952,119,1205,500,2890,5,1,23862351,958,9.51,1.31,12,0.00,422.00,3055.00,5570,20240226,-27.92,3210,20241209,25.08,4225,-4.97,20250121,3675,9.25,20250102,5570,-27.92,20240226,3210,25.08,20241209,4.05,N,059210,500,119 억,,1552240,N,N,0,N,00,N 20250206,160516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4025,-20,5,-0.49,459846360,114595,67.56,4060,4100,3990,5250,2835,4045,4012.80,6.55,0,-10738,4201,4122,4071,3992,3941,4097,3967,119,1205,500,2910,5,1,23862351,960,9.54,1.32,12,0.48,422.00,3055.00,5570,20240226,-27.74,3210,20241209,25.39,4225,-4.73,20250121,3675,9.52,20250102,5570,-27.74,20240226,3210,25.39,20241209,4.04,N,059210,500,119 억,,1562978,N,N,0,N,00,N 20250206,150517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4000,-45,5,-1.11,429490165,107029,63.10,4060,4100,3990,5250,2835,4045,4012.84,6.55,0,-9882,4201,4122,4071,3992,3941,4097,3967,119,1205,500,2910,5,1,23862351,954,9.48,1.31,12,0.45,422.00,3055.00,5570,20240226,-28.19,3210,20241209,24.61,4225,-5.33,20250121,3675,8.84,20250102,5570,-28.19,20240226,3210,24.61,20241209,4.04,N,059210,500,119 억,,1562978,N,N,0,N,00,N 20250206,140519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3995,-50,5,-1.24,350888745,87375,51.52,4060,4100,3990,5250,2835,4045,4015.89,6.55,0,-15083,4201,4122,4071,3992,3941,4097,3967,119,1205,500,2910,5,1,23862351,953,9.47,1.31,12,0.37,422.00,3055.00,5570,20240226,-28.28,3210,20241209,24.45,4225,-5.44,20250121,3675,8.71,20250102,5570,-28.28,20240226,3210,24.45,20241209,4.04,N,059210,500,119 억,,1562978,N,N,0,N,00,N diff --git a/059270/price/prices-20250201.csv b/059270/price/prices-20250201.csv index 2beaba71df99..e8e19239bce2 100644 --- a/059270/price/prices-20250201.csv +++ b/059270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8000,450,2,5.96,19506495390,2477157,86.99,7590,8290,7510,9810,5290,7550,7874.94,1.25,0,20495,8223,7886,7583,7246,6943,8055,7415,56,2260,500,5280,10,1,11140799,891,-112.68,2.19,12,22.24,-71.00,3656.00,19740,20240223,-59.47,4700,20241204,70.21,8290,-3.50,20250207,5430,47.33,20250102,19740,-59.47,20240223,4700,70.21,20241204,1.20,N,059270,500,55 억,,139103,N,N,0,N,00,N +20250207,150531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7910,360,2,4.77,18677729360,2372481,83.31,7590,8290,7510,9810,5290,7550,7873.25,1.25,0,14168,8223,7886,7583,7246,6943,8055,7415,56,2260,500,5280,10,1,11140799,881,-111.41,2.16,12,21.30,-71.00,3656.00,19740,20240223,-59.93,4700,20241204,68.30,8290,-4.58,20250207,5430,45.67,20250102,19740,-59.93,20240223,4700,68.30,20241204,1.20,N,059270,500,55 억,,139103,N,N,0,N,00,N +20250207,140528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8100,550,2,7.28,15068845550,1922072,67.49,7590,8290,7510,9810,5290,7550,7840.56,1.25,0,-45325,8223,7886,7583,7246,6943,8055,7415,56,2260,500,5280,10,1,11140799,902,-114.08,2.22,12,17.25,-71.00,3656.00,19740,20240223,-58.97,4700,20241204,72.34,8290,-2.29,20250207,5430,49.17,20250102,19740,-58.97,20240223,4700,72.34,20241204,1.20,N,059270,500,55 억,,139103,N,N,0,N,00,N +20250207,130528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7650,100,2,1.32,8975846310,1161360,40.78,7590,7900,7510,9810,5290,7550,7729.41,1.25,0,-62548,8223,7886,7583,7246,6943,8055,7415,56,2260,500,5280,10,1,11140799,852,-107.75,2.09,12,10.42,-71.00,3656.00,19740,20240223,-61.25,4700,20241204,62.77,7920,-3.41,20250206,5430,40.88,20250102,19740,-61.25,20240223,4700,62.77,20241204,1.20,N,059270,500,55 억,,139103,N,N,0,N,00,N +20250207,120528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7670,120,2,1.59,8514464620,1101256,38.67,7590,7900,7510,9810,5290,7550,7732.32,1.25,0,-65918,8223,7886,7583,7246,6943,8055,7415,56,2260,500,5280,10,1,11140799,854,-108.03,2.10,12,9.88,-71.00,3656.00,19740,20240223,-61.14,4700,20241204,63.19,7920,-3.16,20250206,5430,41.25,20250102,19740,-61.14,20240223,4700,63.19,20241204,1.20,N,059270,500,55 억,,139103,N,N,0,N,00,N +20250207,110527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7650,100,2,1.32,8047224840,1040317,36.53,7590,7900,7510,9810,5290,7550,7736.14,1.25,0,-66171,8223,7886,7583,7246,6943,8055,7415,56,2260,500,5280,10,1,11140799,852,-107.75,2.09,12,9.34,-71.00,3656.00,19740,20240223,-61.25,4700,20241204,62.77,7920,-3.41,20250206,5430,40.88,20250102,19740,-61.25,20240223,4700,62.77,20241204,1.20,N,059270,500,55 억,,139103,N,N,0,N,00,N +20250207,100528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7660,110,2,1.46,6814083600,879046,30.87,7590,7900,7510,9810,5290,7550,7752.69,1.25,0,-81169,8223,7886,7583,7246,6943,8055,7415,56,2260,500,5280,10,1,11140799,853,-107.89,2.10,12,7.89,-71.00,3656.00,19740,20240223,-61.20,4700,20241204,62.98,7920,-3.28,20250206,5430,41.07,20250102,19740,-61.20,20240223,4700,62.98,20241204,1.20,N,059270,500,55 억,,139103,N,N,0,N,00,N +20250207,090531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7630,80,2,1.06,1021474820,133634,4.69,7590,7800,7510,9810,5290,7550,7646.99,1.25,0,-20384,8223,7886,7583,7246,6943,8055,7415,56,2260,500,5280,10,1,11140799,850,-107.46,2.09,12,1.20,-71.00,3656.00,19740,20240223,-61.35,4700,20241204,62.34,7920,-3.66,20250206,5430,40.52,20250102,19740,-61.35,20240223,4700,62.34,20241204,1.20,N,059270,500,55 억,,139103,N,N,0,N,00,N 20250206,160516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7550,150,2,2.03,21374127460,2827110,26.55,7450,7920,7280,9620,5180,7400,7560.52,1.29,0,-7875,8946,8172,7056,6282,5166,8560,6670,56,2220,500,5180,10,1,11140799,841,-106.34,2.07,12,25.38,-71.00,3656.00,19740,20240223,-61.75,4700,20241204,60.64,7920,-4.67,20250206,5430,39.04,20250102,19740,-61.75,20240223,4700,60.64,20241204,1.09,N,059270,500,55 억,,143589,N,N,0,N,00,N 20250206,150518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7530,130,2,1.76,20538311760,2716600,25.51,7450,7920,7280,9620,5180,7400,7560.40,1.29,0,-7048,8946,8172,7056,6282,5166,8560,6670,56,2220,500,5180,10,1,11140799,839,-106.06,2.06,12,24.38,-71.00,3656.00,19740,20240223,-61.85,4700,20241204,60.21,7920,-4.92,20250206,5430,38.67,20250102,19740,-61.85,20240223,4700,60.21,20241204,1.09,N,059270,500,55 억,,143589,N,N,0,N,00,N 20250206,140520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7580,180,2,2.43,12436857130,1665535,15.64,7450,7660,7280,9620,5180,7400,7467.25,1.29,0,17337,8946,8172,7056,6282,5166,8560,6670,56,2220,500,5180,10,1,11140799,844,-106.76,2.07,12,14.95,-71.00,3656.00,19740,20240223,-61.60,4700,20241204,61.28,7830,-3.19,20250205,5430,39.59,20250102,19740,-61.60,20240223,4700,61.28,20241204,1.09,N,059270,500,55 억,,143589,N,N,0,N,00,N diff --git a/060150/price/prices-20250201.csv b/060150/price/prices-20250201.csv index 614e7ad589bf..728f6e9adb16 100644 --- a/060150/price/prices-20250201.csv +++ b/060150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160529,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5640,0,3,0.00,232694820,41225,91.52,5640,5680,5590,7330,3950,5640,5644.51,5.32,0,-466,5713,5676,5653,5616,5593,5695,5635,233,1690,500,3940,10,1,46563612,2626,152.43,0.73,12,0.09,37.00,7762.00,7750,20240702,-27.23,4185,20241210,34.77,5750,-1.91,20250110,5330,5.82,20250103,7750,-27.23,20240702,4185,34.77,20241210,0.78,N,060150,500,232 억,,2476064,N,N,40,N,00,N +20250207,150531,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5640,0,3,0.00,204305660,36165,80.29,5640,5680,5620,7330,3950,5640,5649.26,5.32,0,-108,5713,5676,5653,5616,5593,5695,5635,233,1690,500,3940,10,1,46563612,2626,152.43,0.73,12,0.08,37.00,7762.00,7750,20240702,-27.23,4185,20241210,34.77,5750,-1.91,20250110,5330,5.82,20250103,7750,-27.23,20240702,4185,34.77,20241210,0.78,N,060150,500,232 억,,2476064,N,N,7,N,00,N +20250207,140529,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5640,0,3,0.00,180934150,32021,71.09,5640,5680,5620,7330,3950,5640,5650.48,5.32,0,1778,5713,5676,5653,5616,5593,5695,5635,233,1690,500,3940,10,1,46563612,2626,152.43,0.73,12,0.07,37.00,7762.00,7750,20240702,-27.23,4185,20241210,34.77,5750,-1.91,20250110,5330,5.82,20250103,7750,-27.23,20240702,4185,34.77,20241210,0.78,N,060150,500,232 억,,2476064,N,N,7,N,00,N +20250207,130529,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5650,10,2,0.18,131141080,23187,51.48,5640,5680,5620,7330,3950,5640,5655.80,5.32,0,1093,5713,5676,5653,5616,5593,5695,5635,233,1690,500,3940,10,1,46563612,2631,152.70,0.73,12,0.05,37.00,7762.00,7750,20240702,-27.10,4185,20241210,35.01,5750,-1.74,20250110,5330,6.00,20250103,7750,-27.10,20240702,4185,35.01,20241210,0.78,N,060150,500,232 억,,2476064,N,N,7,N,00,N +20250207,120528,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5660,20,2,0.35,101512820,17945,39.84,5640,5680,5620,7330,3950,5640,5656.89,5.32,0,620,5713,5676,5653,5616,5593,5695,5635,233,1690,500,3940,10,1,46563612,2636,152.97,0.73,12,0.04,37.00,7762.00,7750,20240702,-26.97,4185,20241210,35.24,5750,-1.57,20250110,5330,6.19,20250103,7750,-26.97,20240702,4185,35.24,20241210,0.78,N,060150,500,232 억,,2476064,N,N,7,N,00,N +20250207,110527,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5670,30,2,0.53,66743010,11814,26.23,5640,5680,5620,7330,3950,5640,5649.48,5.32,0,2685,5713,5676,5653,5616,5593,5695,5635,233,1690,500,3940,10,1,46563612,2640,153.24,0.73,12,0.03,37.00,7762.00,7750,20240702,-26.84,4185,20241210,35.48,5750,-1.39,20250110,5330,6.38,20250103,7750,-26.84,20240702,4185,35.48,20241210,0.78,N,060150,500,232 억,,2476064,N,N,7,N,00,N +20250207,100528,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5660,20,2,0.35,51904040,9193,20.41,5640,5680,5620,7330,3950,5640,5646.04,5.32,0,2826,5713,5676,5653,5616,5593,5695,5635,233,1690,500,3940,10,1,46563612,2636,152.97,0.73,12,0.02,37.00,7762.00,7750,20240702,-26.97,4185,20241210,35.24,5750,-1.57,20250110,5330,6.19,20250103,7750,-26.97,20240702,4185,35.24,20241210,0.78,N,060150,500,232 억,,2476064,N,N,7,N,00,N +20250207,090531,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5640,0,3,0.00,7411280,1314,2.92,5640,5670,5640,7330,3950,5640,5640.24,5.32,0,44,5713,5676,5653,5616,5593,5695,5635,233,1690,500,3940,10,1,46563612,2626,152.43,0.73,12,0.00,37.00,7762.00,7750,20240702,-27.23,4185,20241210,34.77,5750,-1.91,20250110,5330,5.82,20250103,7750,-27.23,20240702,4185,34.77,20241210,0.78,N,060150,500,232 억,,2476064,N,N,7,N,00,N 20250206,160516,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5640,10,2,0.18,255211140,45040,127.20,5630,5690,5630,7310,3950,5630,5666.32,5.28,0,104,5710,5670,5610,5570,5510,5690,5590,233,1680,500,3940,10,1,46563612,2626,152.43,0.73,12,0.10,37.00,7762.00,7750,20240702,-27.23,4185,20241210,34.77,5750,-1.91,20250110,5330,5.82,20250103,7750,-27.23,20240702,4185,34.77,20241210,0.79,N,060150,500,232 억,,2458382,N,N,7,N,00,N 20250206,150518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5660,30,2,0.53,250734800,44247,124.96,5630,5690,5630,7310,3950,5630,5666.71,5.28,0,606,5710,5670,5610,5570,5510,5690,5590,233,1680,500,3940,10,1,46563612,2636,152.97,0.73,12,0.10,37.00,7762.00,7750,20240702,-26.97,4185,20241210,35.24,5750,-1.57,20250110,5330,6.19,20250103,7750,-26.97,20240702,4185,35.24,20241210,0.79,N,060150,500,232 억,,2458382,N,N,6,N,00,N 20250206,140520,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5670,40,2,0.71,218583450,38553,108.88,5630,5690,5630,7310,3950,5630,5669.69,5.28,0,1749,5710,5670,5610,5570,5510,5690,5590,233,1680,500,3940,10,1,46563612,2640,153.24,0.73,12,0.08,37.00,7762.00,7750,20240702,-26.84,4185,20241210,35.48,5750,-1.39,20250110,5330,6.38,20250103,7750,-26.84,20240702,4185,35.48,20241210,0.79,N,060150,500,232 억,,2458382,N,N,6,N,00,N diff --git a/060230/price/prices-20250201.csv b/060230/price/prices-20250201.csv index 631a18894bb8..101c7d761c5d 100644 --- a/060230/price/prices-20250201.csv +++ b/060230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,960,0,3,0.00,479573789,499833,24.88,961,972,949,1248,672,960,959.47,2.77,0,-644,1046,1002,961,917,876,982,897,235,288,500,570,1,1,47021839,451,-0.85,0.35,12,1.06,-1136.00,2726.00,3512,20240402,-72.67,800,20241024,20.00,1115,-13.90,20250120,877,9.46,20250109,3375,-71.56,20240402,795,20.75,20240805,0.27,N,060230,500,235 억,,1303881,N,N,0,N,00,N +20250207,150531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,963,3,2,0.31,456199475,475551,23.68,961,972,949,1248,672,960,959.31,2.77,0,4602,1046,1002,961,917,876,982,897,235,288,500,570,1,1,47021839,453,-0.85,0.35,12,1.01,-1136.00,2726.00,3512,20240402,-72.58,800,20241024,20.38,1115,-13.63,20250120,877,9.81,20250109,3375,-71.47,20240402,795,21.13,20240805,0.27,N,060230,500,235 억,,1303881,N,N,0,N,00,N +20250207,140529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,962,2,2,0.21,416313928,434139,21.61,961,972,949,1248,672,960,958.94,2.77,0,7954,1046,1002,961,917,876,982,897,235,288,500,570,1,1,47021839,452,-0.85,0.35,12,0.92,-1136.00,2726.00,3512,20240402,-72.61,800,20241024,20.25,1115,-13.72,20250120,877,9.69,20250109,3375,-71.50,20240402,795,21.01,20240805,0.27,N,060230,500,235 억,,1303881,N,N,0,N,00,N +20250207,130529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,960,0,3,0.00,327320982,340968,16.98,961,972,949,1248,672,960,959.98,2.77,0,-4666,1046,1002,961,917,876,982,897,235,288,500,570,1,1,47021839,451,-0.85,0.35,12,0.73,-1136.00,2726.00,3512,20240402,-72.67,800,20241024,20.00,1115,-13.90,20250120,877,9.46,20250109,3375,-71.56,20240402,795,20.75,20240805,0.27,N,060230,500,235 억,,1303881,N,N,0,N,00,N +20250207,120529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,960,0,3,0.00,270420024,281498,14.01,961,972,949,1248,672,960,960.65,2.77,0,-1591,1046,1002,961,917,876,982,897,235,288,500,570,1,1,47021839,451,-0.85,0.35,12,0.60,-1136.00,2726.00,3512,20240402,-72.67,800,20241024,20.00,1115,-13.90,20250120,877,9.46,20250109,3375,-71.56,20240402,795,20.75,20240805,0.27,N,060230,500,235 억,,1303881,N,N,0,N,00,N +20250207,110527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,957,-3,5,-0.31,249131053,259335,12.91,961,972,949,1248,672,960,960.65,2.77,0,-126,1046,1002,961,917,876,982,897,235,288,500,570,1,1,47021839,450,-0.84,0.35,12,0.55,-1136.00,2726.00,3512,20240402,-72.75,800,20241024,19.62,1115,-14.17,20250120,877,9.12,20250109,3375,-71.64,20240402,795,20.38,20240805,0.27,N,060230,500,235 억,,1303881,N,N,0,N,00,N +20250207,100528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,962,2,2,0.21,175501614,182811,9.10,961,972,949,1248,672,960,960.02,2.77,0,11450,1046,1002,961,917,876,982,897,235,288,500,570,1,1,47021839,452,-0.85,0.35,12,0.39,-1136.00,2726.00,3512,20240402,-72.61,800,20241024,20.25,1115,-13.72,20250120,877,9.69,20250109,3375,-71.50,20240402,795,21.01,20240805,0.27,N,060230,500,235 억,,1303881,N,N,0,N,00,N +20250207,090532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,967,7,2,0.73,21272318,22133,1.10,961,967,957,1248,672,960,961.11,2.77,0,-5014,1046,1002,961,917,876,982,897,235,288,500,570,1,1,47021839,455,-0.85,0.35,12,0.05,-1136.00,2726.00,3512,20240402,-72.47,800,20241024,20.88,1115,-13.27,20250120,877,10.26,20250109,3375,-71.35,20240402,795,21.64,20240805,0.27,N,060230,500,235 억,,1303881,N,N,0,N,00,N 20250206,160517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,960,-1,5,-0.10,1927266380,2002112,310.65,997,1005,920,1249,673,961,962.62,2.59,0,78184,1055,1007,972,924,889,1002,919,235,288,500,570,1,1,47021839,451,-0.85,0.35,12,4.26,-1136.00,2726.00,3512,20240402,-72.67,800,20241024,20.00,1115,-13.90,20250120,877,9.46,20250109,3375,-71.56,20240402,795,20.75,20240805,0.27,N,060230,500,235 억,,1219906,N,N,0,N,00,N 20250206,150518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,960,-1,5,-0.10,1861960268,1933396,299.99,997,1005,920,1249,673,961,963.05,2.59,0,93500,1055,1007,972,924,889,1002,919,235,288,500,570,1,1,47021839,451,-0.85,0.35,12,4.11,-1136.00,2726.00,3512,20240402,-72.67,800,20241024,20.00,1115,-13.90,20250120,877,9.46,20250109,3375,-71.56,20240402,795,20.75,20240805,0.27,N,060230,500,235 억,,1219906,N,N,0,N,00,N 20250206,140520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,969,8,2,0.83,1775883677,1843559,286.05,997,1005,920,1249,673,961,963.29,2.59,0,78711,1055,1007,972,924,889,1002,919,235,288,500,570,1,1,47021839,456,-0.85,0.36,12,3.92,-1136.00,2726.00,3512,20240402,-72.41,800,20241024,21.12,1115,-13.09,20250120,877,10.49,20250109,3375,-71.29,20240402,795,21.89,20240805,0.27,N,060230,500,235 억,,1219906,N,N,0,N,00,N diff --git a/060240/price/prices-20250201.csv b/060240/price/prices-20250201.csv index 66082ee21c91..5db9f42add9a 100644 --- a/060240/price/prices-20250201.csv +++ b/060240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,377,-17,5,-4.31,186283564,497689,181.37,366,393,360,512,276,394,374.30,16.73,0,1407,423,408,400,385,377,404,381,165,118,500,260,1,1,32314179,122,-0.82,0.32,12,1.54,-457.00,1189.00,1963,20240327,-80.79,317,20241209,18.93,977,-61.41,20250109,360,4.72,20250207,1963,-80.79,20240327,317,18.93,20241209,0.64,N,060240,500,165 억,,5406405,N,N,0,N,00,N +20250207,150532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,381,-13,5,-3.30,173395520,463671,168.98,366,393,360,512,276,394,373.96,16.73,0,3349,423,408,400,385,377,404,381,165,118,500,260,1,1,32314179,123,-0.83,0.32,12,1.43,-457.00,1189.00,1963,20240327,-80.59,317,20241209,20.19,977,-61.00,20250109,360,5.83,20250207,1963,-80.59,20240327,317,20.19,20241209,0.64,N,060240,500,165 억,,5406405,N,N,0,N,00,N +20250207,140529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,381,-13,5,-3.30,166872678,446570,162.74,366,393,360,512,276,394,373.68,16.73,0,8932,423,408,400,385,377,404,381,165,118,500,260,1,1,32314179,123,-0.83,0.32,12,1.38,-457.00,1189.00,1963,20240327,-80.59,317,20241209,20.19,977,-61.00,20250109,360,5.83,20250207,1963,-80.59,20240327,317,20.19,20241209,0.64,N,060240,500,165 억,,5406405,N,N,0,N,00,N +20250207,130529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,382,-12,5,-3.05,164470763,440275,160.45,366,393,360,512,276,394,373.56,16.73,0,9053,423,408,400,385,377,404,381,165,118,500,260,1,1,32314179,123,-0.84,0.32,12,1.36,-457.00,1189.00,1963,20240327,-80.54,317,20241209,20.50,977,-60.90,20250109,360,6.11,20250207,1963,-80.54,20240327,317,20.50,20241209,0.64,N,060240,500,165 억,,5406405,N,N,0,N,00,N +20250207,120529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,387,-7,5,-1.78,149365063,400734,146.04,366,393,360,512,276,394,372.73,16.73,0,17390,423,408,400,385,377,404,381,165,118,500,260,1,1,32314179,125,-0.85,0.33,12,1.24,-457.00,1189.00,1963,20240327,-80.29,317,20241209,22.08,977,-60.39,20250109,360,7.50,20250207,1963,-80.29,20240327,317,22.08,20241209,0.64,N,060240,500,165 억,,5406405,N,N,0,N,00,N +20250207,110528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,380,-14,5,-3.55,144645395,388447,141.56,366,393,360,512,276,394,372.37,16.73,0,16216,423,408,400,385,377,404,381,165,118,500,260,1,1,32314179,123,-0.83,0.32,12,1.20,-457.00,1189.00,1963,20240327,-80.64,317,20241209,19.87,977,-61.11,20250109,360,5.56,20250207,1963,-80.64,20240327,317,19.87,20241209,0.64,N,060240,500,165 억,,5406405,N,N,0,N,00,N +20250207,100529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,392,-2,5,-0.51,130811811,352135,128.33,366,393,360,512,276,394,371.48,16.73,0,24123,423,408,400,385,377,404,381,165,118,500,260,1,1,32314179,127,-0.86,0.33,12,1.09,-457.00,1189.00,1963,20240327,-80.03,317,20241209,23.66,977,-59.88,20250109,360,8.89,20250207,1963,-80.03,20240327,317,23.66,20241209,0.64,N,060240,500,165 억,,5406405,N,N,0,N,00,N +20250207,090532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,367,-27,5,-6.85,76087616,207781,75.72,366,378,360,512,276,394,366.19,16.73,0,-9365,423,408,400,385,377,404,381,165,118,500,260,1,1,32314179,119,-0.80,0.31,12,0.64,-457.00,1189.00,1963,20240327,-81.30,317,20241209,15.77,977,-62.44,20250109,360,1.94,20250207,1963,-81.30,20240327,317,15.77,20241209,0.64,N,060240,500,165 억,,5406405,N,N,0,N,00,N 20250206,160517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,394,-13,5,-3.19,109315453,274349,111.85,415,415,392,529,285,407,398.45,16.72,0,4373,435,420,411,396,387,416,392,165,122,500,260,1,1,32314179,127,-0.86,0.33,12,0.85,-457.00,1189.00,1963,20240327,-79.93,317,20241209,24.29,977,-59.67,20250109,370,6.49,20250124,1963,-79.93,20240327,317,24.29,20241209,0.67,N,060240,500,165 억,,5402032,N,N,0,N,00,N 20250206,150518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,395,-12,5,-2.95,105547136,264810,107.96,415,415,392,529,285,407,398.58,16.72,0,9103,435,420,411,396,387,416,392,165,122,500,260,1,1,32314179,128,-0.86,0.33,12,0.82,-457.00,1189.00,1963,20240327,-79.88,317,20241209,24.61,977,-59.57,20250109,370,6.76,20250124,1963,-79.88,20240327,317,24.61,20241209,0.67,N,060240,500,165 억,,5402032,N,N,0,N,00,N 20250206,140520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,396,-11,5,-2.70,84443318,211807,86.35,415,415,392,529,285,407,398.68,16.72,0,21800,435,420,411,396,387,416,392,165,122,500,260,1,1,32314179,128,-0.87,0.33,12,0.66,-457.00,1189.00,1963,20240327,-79.83,317,20241209,24.92,977,-59.47,20250109,370,7.03,20250124,1963,-79.83,20240327,317,24.92,20241209,0.67,N,060240,500,165 억,,5402032,N,N,0,N,00,N diff --git a/060250/price/prices-20250201.csv b/060250/price/prices-20250201.csv index bdf888dd3fb8..9e4f82eb5215 100644 --- a/060250/price/prices-20250201.csv +++ b/060250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160529,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7340,100,2,1.38,738453120,101676,179.05,7250,7350,7170,9410,5070,7240,7262.63,16.02,0,-873,7460,7350,7290,7180,7120,7320,7150,201,2170,500,5500,10,1,40160611,2948,8.35,1.12,12,0.25,879.00,6578.00,15600,20240220,-52.95,6650,20241113,10.38,7850,-6.50,20250107,6860,7.00,20250203,15600,-52.95,20240220,6650,10.38,20241113,2.42,N,060250,500,200 억,,6433882,N,N,1407,N,00,N +20250207,150532,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7320,80,2,1.10,673376070,92800,163.42,7250,7340,7170,9410,5070,7240,7256.21,16.02,0,-493,7460,7350,7290,7180,7120,7320,7150,201,2170,500,5500,10,1,40160611,2940,8.33,1.11,12,0.23,879.00,6578.00,15600,20240220,-53.08,6650,20241113,10.08,7850,-6.75,20250107,6860,6.71,20250203,15600,-53.08,20240220,6650,10.08,20241113,2.42,N,060250,500,200 억,,6433882,N,N,1041,N,00,N +20250207,140529,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7310,70,2,0.97,599716480,82734,145.69,7250,7340,7170,9410,5070,7240,7248.73,16.02,0,-3976,7460,7350,7290,7180,7120,7320,7150,201,2170,500,5500,10,1,40160611,2936,8.32,1.11,12,0.21,879.00,6578.00,15600,20240220,-53.14,6650,20241113,9.92,7850,-6.88,20250107,6860,6.56,20250203,15600,-53.14,20240220,6650,9.92,20241113,2.42,N,060250,500,200 억,,6433882,N,N,1041,N,00,N +20250207,130529,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7280,40,2,0.55,448396050,62005,109.19,7250,7320,7170,9410,5070,7240,7231.61,16.02,0,-4475,7460,7350,7290,7180,7120,7320,7150,201,2170,500,5500,10,1,40160611,2924,8.28,1.11,12,0.15,879.00,6578.00,15600,20240220,-53.33,6650,20241113,9.47,7850,-7.26,20250107,6860,6.12,20250203,15600,-53.33,20240220,6650,9.47,20241113,2.42,N,060250,500,200 억,,6433882,N,N,1041,N,00,N +20250207,120529,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7250,10,2,0.14,355255620,49227,86.69,7250,7320,7170,9410,5070,7240,7216.68,16.02,0,-9988,7460,7350,7290,7180,7120,7320,7150,201,2170,500,5500,10,1,40160611,2912,8.25,1.10,12,0.12,879.00,6578.00,15600,20240220,-53.53,6650,20241113,9.02,7850,-7.64,20250107,6860,5.69,20250203,15600,-53.53,20240220,6650,9.02,20241113,2.42,N,060250,500,200 억,,6433882,N,N,1041,N,00,N +20250207,110528,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7230,-10,5,-0.14,266370440,36949,65.07,7250,7320,7170,9410,5070,7240,7209.14,16.02,0,-10490,7460,7350,7290,7180,7120,7320,7150,201,2170,500,5500,10,1,40160611,2904,8.23,1.10,12,0.09,879.00,6578.00,15600,20240220,-53.65,6650,20241113,8.72,7850,-7.90,20250107,6860,5.39,20250203,15600,-53.65,20240220,6650,8.72,20241113,2.42,N,060250,500,200 억,,6433882,N,N,1041,N,00,N +20250207,100529,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7220,-20,5,-0.28,155990120,21604,38.04,7250,7320,7180,9410,5070,7240,7220.43,16.02,0,-9114,7460,7350,7290,7180,7120,7320,7150,201,2170,500,5500,10,1,40160611,2900,8.21,1.10,12,0.05,879.00,6578.00,15600,20240220,-53.72,6650,20241113,8.57,7850,-8.03,20250107,6860,5.25,20250203,15600,-53.72,20240220,6650,8.57,20241113,2.42,N,060250,500,200 억,,6433882,N,N,1041,N,00,N +20250207,090532,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7240,0,3,0.00,34104960,4705,8.29,7250,7300,7210,9410,5070,7240,7248.66,16.02,0,-3909,7460,7350,7290,7180,7120,7320,7150,201,2170,500,5500,10,1,40160611,2908,8.24,1.10,12,0.01,879.00,6578.00,15600,20240220,-53.59,6650,20241113,8.87,7850,-7.77,20250107,6860,5.54,20250203,15600,-53.59,20240220,6650,8.87,20241113,2.42,N,060250,500,200 억,,6433882,N,N,1041,N,00,N 20250206,160517,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7240,-100,5,-1.36,410778760,56350,54.12,7280,7400,7230,9540,5140,7340,7290.05,16.04,0,-11972,7553,7446,7293,7186,7033,7500,7240,201,2200,500,5570,10,1,40160611,2908,8.24,1.10,12,0.14,879.00,6578.00,15600,20240220,-53.59,6650,20241113,8.87,7850,-7.77,20250107,6860,5.54,20250203,15600,-53.59,20240220,6650,8.87,20241113,2.41,N,060250,500,200 억,,6442475,N,N,1041,N,00,N 20250206,150519,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7250,-90,5,-1.23,381311410,52281,50.21,7280,7400,7230,9540,5140,7340,7293.50,16.04,0,-11444,7553,7446,7293,7186,7033,7500,7240,201,2200,500,5570,10,1,40160611,2912,8.25,1.10,12,0.13,879.00,6578.00,15600,20240220,-53.53,6650,20241113,9.02,7850,-7.64,20250107,6860,5.69,20250203,15600,-53.53,20240220,6650,9.02,20241113,2.41,N,060250,500,200 억,,6442475,N,N,340,N,00,N 20250206,140521,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7250,-90,5,-1.23,314620900,43075,41.37,7280,7400,7240,9540,5140,7340,7304.03,16.04,0,-8576,7553,7446,7293,7186,7033,7500,7240,201,2200,500,5570,10,1,40160611,2912,8.25,1.10,12,0.11,879.00,6578.00,15600,20240220,-53.53,6650,20241113,9.02,7850,-7.64,20250107,6860,5.69,20250203,15600,-53.53,20240220,6650,9.02,20241113,2.41,N,060250,500,200 억,,6442475,N,N,340,N,00,N diff --git a/060260/price/prices-20250201.csv b/060260/price/prices-20250201.csv index d61741796162..877225a017f0 100644 --- a/060260/price/prices-20250201.csv +++ b/060260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1093,-26,5,-2.32,71939738,65607,102.34,1119,1119,1081,1454,784,1119,1096.49,2.26,0,-32076,1145,1131,1114,1100,1083,1139,1108,68,335,500,670,1,1,13512009,148,-2.00,0.67,12,0.49,-547.00,1636.00,3985,20240221,-72.57,943,20241114,15.91,1380,-20.80,20250114,1006,8.65,20250131,3505,-68.82,20240805,400,173.25,20240517,0.00,N,060260,500,67 억,,305025,N,N,0,N,00,N +20250207,150532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1098,-21,5,-1.88,67303441,61352,95.70,1119,1119,1084,1454,784,1119,1096.97,2.26,0,-30861,1145,1131,1114,1100,1083,1139,1108,68,335,500,670,1,1,13512009,148,-2.01,0.67,12,0.45,-547.00,1636.00,3985,20240221,-72.45,943,20241114,16.44,1380,-20.43,20250114,1006,9.15,20250131,3505,-68.67,20240805,400,174.50,20240517,0.00,N,060260,500,67 억,,305025,N,N,0,N,00,N +20250207,140530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1094,-25,5,-2.23,44486901,40410,63.04,1119,1119,1088,1454,784,1119,1100.84,2.26,0,-19849,1145,1131,1114,1100,1083,1139,1108,68,335,500,670,1,1,13512009,148,-2.00,0.67,12,0.30,-547.00,1636.00,3985,20240221,-72.55,943,20241114,16.01,1380,-20.72,20250114,1006,8.75,20250131,3505,-68.79,20240805,400,173.50,20240517,0.00,N,060260,500,67 억,,305025,N,N,0,N,00,N +20250207,130530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1097,-22,5,-1.97,41130874,37334,58.24,1119,1119,1088,1454,784,1119,1101.65,2.26,0,-17033,1145,1131,1114,1100,1083,1139,1108,68,335,500,670,1,1,13512009,148,-2.01,0.67,12,0.28,-547.00,1636.00,3985,20240221,-72.47,943,20241114,16.33,1380,-20.51,20250114,1006,9.05,20250131,3505,-68.70,20240805,400,174.25,20240517,0.00,N,060260,500,67 억,,305025,N,N,0,N,00,N +20250207,120529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1093,-26,5,-2.32,37926301,34407,53.67,1119,1119,1088,1454,784,1119,1102.24,2.26,0,-14575,1145,1131,1114,1100,1083,1139,1108,68,335,500,670,1,1,13512009,148,-2.00,0.67,12,0.25,-547.00,1636.00,3985,20240221,-72.57,943,20241114,15.91,1380,-20.80,20250114,1006,8.65,20250131,3505,-68.82,20240805,400,173.25,20240517,0.00,N,060260,500,67 억,,305025,N,N,0,N,00,N +20250207,110528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1095,-24,5,-2.14,30745469,27841,43.43,1119,1119,1092,1454,784,1119,1104.27,2.26,0,-10592,1145,1131,1114,1100,1083,1139,1108,68,335,500,670,1,1,13512009,148,-2.00,0.67,12,0.21,-547.00,1636.00,3985,20240221,-72.52,943,20241114,16.12,1380,-20.65,20250114,1006,8.85,20250131,3505,-68.76,20240805,400,173.75,20240517,0.00,N,060260,500,67 억,,305025,N,N,0,N,00,N +20250207,100529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1100,-19,5,-1.70,25052651,22645,35.32,1119,1119,1092,1454,784,1119,1106.27,2.26,0,-7586,1145,1131,1114,1100,1083,1139,1108,68,335,500,670,1,1,13512009,149,-2.01,0.67,12,0.17,-547.00,1636.00,3985,20240221,-72.40,943,20241114,16.65,1380,-20.29,20250114,1006,9.34,20250131,3505,-68.62,20240805,400,175.00,20240517,0.00,N,060260,500,67 억,,305025,N,N,0,N,00,N +20250207,090532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1119,0,3,0.00,8286538,7407,11.55,1119,1119,1114,1454,784,1119,1118.74,2.26,0,-1191,1145,1131,1114,1100,1083,1139,1108,68,335,500,670,1,1,13512009,151,-2.05,0.68,12,0.05,-547.00,1636.00,3985,20240221,-71.92,943,20241114,18.66,1380,-18.91,20250114,1006,11.23,20250131,3505,-68.07,20240805,400,179.75,20240517,0.00,N,060260,500,67 억,,305025,N,N,0,N,00,N 20250206,160517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1119,23,2,2.10,69700768,62439,59.70,1097,1128,1097,1424,768,1096,1116.30,2.21,0,6915,1138,1116,1094,1072,1050,1128,1084,68,328,500,650,1,1,13512009,151,-2.05,0.68,12,0.46,-547.00,1636.00,3985,20240221,-71.92,943,20241114,18.66,1380,-18.91,20250114,1006,11.23,20250131,3505,-68.07,20240805,400,179.75,20240517,0.00,N,060260,500,67 억,,298119,N,N,0,N,00,N 20250206,150519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1120,24,2,2.19,53326490,47749,45.65,1097,1128,1097,1424,768,1096,1116.81,2.21,0,8154,1138,1116,1094,1072,1050,1128,1084,68,328,500,650,1,1,13512009,151,-2.05,0.68,12,0.35,-547.00,1636.00,3985,20240221,-71.89,943,20241114,18.77,1380,-18.84,20250114,1006,11.33,20250131,3505,-68.05,20240805,400,180.00,20240517,0.00,N,060260,500,67 억,,298119,N,N,0,N,00,N 20250206,140521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1122,26,2,2.37,41602186,37187,35.55,1097,1128,1097,1424,768,1096,1118.73,2.21,0,7067,1138,1116,1094,1072,1050,1128,1084,68,328,500,650,1,1,13512009,152,-2.05,0.69,12,0.28,-547.00,1636.00,3985,20240221,-71.84,943,20241114,18.98,1380,-18.70,20250114,1006,11.53,20250131,3505,-67.99,20240805,400,180.50,20240517,0.00,N,060260,500,67 억,,298119,N,N,0,N,00,N diff --git a/060280/price/prices-20250201.csv b/060280/price/prices-20250201.csv index 9a750a6443ea..48fe237acc89 100644 --- a/060280/price/prices-20250201.csv +++ b/060280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160530,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,10300,40,2,0.39,8208732820,803784,46.76,10150,10450,9970,13330,7190,10260,10212.52,1.09,0,-1800,10773,10516,10323,10066,9873,10420,9970,205,3070,500,7590,10,1,41089990,4232,-86.55,4.20,12,1.96,-119.00,2452.00,17560,20240125,-41.34,5830,20241209,76.67,10940,-5.85,20250121,6650,54.89,20250102,16440,-37.35,20240219,5830,76.67,20241209,2.09,N,060280,500,205 억,,448495,N,N,1766,N,00,N +20250207,150532,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,10280,20,2,0.19,7570373970,741712,43.15,10150,10450,9970,13330,7190,10260,10206.61,1.09,0,-3081,10773,10516,10323,10066,9873,10420,9970,205,3070,500,7590,10,1,41089990,4224,-86.39,4.19,12,1.81,-119.00,2452.00,17560,20240125,-41.46,5830,20241209,76.33,10940,-6.03,20250121,6650,54.59,20250102,16440,-37.47,20240219,5830,76.33,20241209,2.09,N,060280,500,205 억,,448495,N,N,2063,N,00,N +20250207,140530,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,10200,-60,5,-0.58,6812245260,667503,38.83,10150,10450,9970,13330,7190,10260,10205.55,1.09,0,4263,10773,10516,10323,10066,9873,10420,9970,205,3070,500,7590,10,1,41089990,4191,-85.71,4.16,12,1.62,-119.00,2452.00,17560,20240125,-41.91,5830,20241209,74.96,10940,-6.76,20250121,6650,53.38,20250102,16440,-37.96,20240219,5830,74.96,20241209,2.09,N,060280,500,205 억,,448495,N,N,2063,N,00,N +20250207,130530,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,10080,-180,5,-1.75,6152993400,602931,35.07,10150,10450,9970,13330,7190,10260,10205.13,1.09,0,-2207,10773,10516,10323,10066,9873,10420,9970,205,3070,500,7590,10,1,41089990,4142,-84.71,4.11,12,1.47,-119.00,2452.00,17560,20240125,-42.60,5830,20241209,72.90,10940,-7.86,20250121,6650,51.58,20250102,16440,-38.69,20240219,5830,72.90,20241209,2.09,N,060280,500,205 억,,448495,N,N,2063,N,00,N +20250207,120530,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,10060,-200,5,-1.95,5710389140,558938,32.51,10150,10450,9970,13330,7190,10260,10216.49,1.09,0,8117,10773,10516,10323,10066,9873,10420,9970,205,3070,500,7590,10,1,41089990,4134,-84.54,4.10,12,1.36,-119.00,2452.00,17560,20240125,-42.71,5830,20241209,72.56,10940,-8.04,20250121,6650,51.28,20250102,16440,-38.81,20240219,5830,72.56,20241209,2.09,N,060280,500,205 억,,448495,N,N,2063,N,00,N +20250207,110528,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,10130,-130,5,-1.27,4970931500,485562,28.25,10150,10450,9970,13330,7190,10260,10237.47,1.09,0,17432,10773,10516,10323,10066,9873,10420,9970,205,3070,500,7590,10,1,41089990,4162,-85.13,4.13,12,1.18,-119.00,2452.00,17560,20240125,-42.31,5830,20241209,73.76,10940,-7.40,20250121,6650,52.33,20250102,16440,-38.38,20240219,5830,73.76,20241209,2.09,N,060280,500,205 억,,448495,N,N,2063,N,00,N +20250207,100529,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,10300,40,2,0.39,3755451210,366515,21.32,10150,10450,9970,13330,7190,10260,10246.37,1.09,0,29953,10773,10516,10323,10066,9873,10420,9970,205,3070,500,7590,10,1,41089990,4232,-86.55,4.20,12,0.89,-119.00,2452.00,17560,20240125,-41.34,5830,20241209,76.67,10940,-5.85,20250121,6650,54.89,20250102,16440,-37.35,20240219,5830,76.67,20241209,2.09,N,060280,500,205 억,,448495,N,N,2063,N,00,N +20250207,090533,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,10110,-150,5,-1.46,789140610,78389,4.56,10150,10160,9970,13330,7190,10260,10066.67,1.09,0,26702,10773,10516,10323,10066,9873,10420,9970,205,3070,500,7590,10,1,41089990,4154,-84.96,4.12,12,0.19,-119.00,2452.00,17560,20240125,-42.43,5830,20241209,73.41,10940,-7.59,20250121,6650,52.03,20250102,16440,-38.50,20240219,5830,73.41,20241209,2.09,N,060280,500,205 억,,448495,N,N,2063,N,00,N 20250206,160518,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,10260,280,2,2.81,17567073290,1703724,42.71,10450,10580,10130,12970,6990,9980,10311.05,1.35,0,-108425,11266,10622,10046,9402,8826,10945,9725,205,2990,500,7380,10,1,41089990,4216,-86.22,4.18,12,4.15,-119.00,2452.00,18110,20240124,-43.35,5830,20241209,75.99,10940,-6.22,20250121,6650,54.29,20250102,16440,-37.59,20240219,5830,75.99,20241209,2.13,N,060280,500,205 억,,552796,N,N,2063,N,00,N 20250206,150519,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,10220,240,2,2.40,17054003490,1653683,41.46,10450,10580,10130,12970,6990,9980,10312.74,1.35,0,-118074,11266,10622,10046,9402,8826,10945,9725,205,2990,500,7380,10,1,41089990,4199,-85.88,4.17,12,4.02,-119.00,2452.00,18110,20240124,-43.57,5830,20241209,75.30,10940,-6.58,20250121,6650,53.68,20250102,16440,-37.83,20240219,5830,75.30,20241209,2.13,N,060280,500,205 억,,552796,N,N,6225,N,00,N 20250206,140521,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,10220,240,2,2.40,16194306610,1569507,39.35,10450,10580,10130,12970,6990,9980,10318.08,1.35,0,-121482,11266,10622,10046,9402,8826,10945,9725,205,2990,500,7380,10,1,41089990,4199,-85.88,4.17,12,3.82,-119.00,2452.00,18110,20240124,-43.57,5830,20241209,75.30,10940,-6.58,20250121,6650,53.68,20250102,16440,-37.83,20240219,5830,75.30,20241209,2.13,N,060280,500,205 억,,552796,N,N,6225,N,00,N diff --git a/060310/price/prices-20250201.csv b/060310/price/prices-20250201.csv index 499bbb6ce62e..896aeefd04b7 100644 --- a/060310/price/prices-20250201.csv +++ b/060310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1817,20,2,1.11,449541349,247478,115.43,1781,1849,1781,2335,1258,1797,1816.49,6.61,0,35704,1825,1811,1799,1785,1773,1805,1779,265,538,500,1150,1,1,53059040,964,33.65,1.82,03,0.47,54.00,998.00,4420,20240125,-58.89,1637,20241210,11.00,2140,-15.09,20250121,1748,3.95,20250203,3465,-47.56,20240213,1637,11.00,20241210,4.44,N,060310,500,265 억,,3507657,N,N,0,N,00,N +20250207,150533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1821,24,2,1.34,406072707,223576,104.28,1781,1849,1781,2335,1258,1797,1816.26,6.61,0,35673,1825,1811,1799,1785,1773,1805,1779,265,538,500,1150,1,1,53059040,966,33.72,1.82,03,0.42,54.00,998.00,4420,20240125,-58.80,1637,20241210,11.24,2140,-14.91,20250121,1748,4.18,20250203,3465,-47.45,20240213,1637,11.24,20241210,4.44,N,060310,500,265 억,,3507657,N,N,0,N,00,N +20250207,140530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1831,34,2,1.89,326456723,180035,83.97,1781,1849,1781,2335,1258,1797,1813.30,6.61,0,30228,1825,1811,1799,1785,1773,1805,1779,265,538,500,1150,1,1,53059040,972,33.91,1.83,03,0.34,54.00,998.00,4420,20240125,-58.57,1637,20241210,11.85,2140,-14.44,20250121,1748,4.75,20250203,3465,-47.16,20240213,1637,11.85,20241210,4.44,N,060310,500,265 억,,3507657,N,N,0,N,00,N +20250207,130530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1838,41,2,2.28,304824104,168243,78.47,1781,1849,1781,2335,1258,1797,1811.81,6.61,0,33283,1825,1811,1799,1785,1773,1805,1779,265,538,500,1150,1,1,53059040,975,34.04,1.84,03,0.32,54.00,998.00,4420,20240125,-58.42,1637,20241210,12.28,2140,-14.11,20250121,1748,5.15,20250203,3465,-46.96,20240213,1637,12.28,20241210,4.44,N,060310,500,265 억,,3507657,N,N,0,N,00,N +20250207,120530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1829,32,2,1.78,255968536,141679,66.08,1781,1832,1781,2335,1258,1797,1806.68,6.61,0,32894,1825,1811,1799,1785,1773,1805,1779,265,538,500,1150,1,1,53059040,970,33.87,1.83,03,0.27,54.00,998.00,4420,20240125,-58.62,1637,20241210,11.73,2140,-14.53,20250121,1748,4.63,20250203,3465,-47.22,20240213,1637,11.73,20241210,4.44,N,060310,500,265 억,,3507657,N,N,0,N,00,N +20250207,110529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1802,5,2,0.28,145736418,81007,37.78,1781,1810,1781,2335,1258,1797,1799.06,6.61,0,1635,1825,1811,1799,1785,1773,1805,1779,265,538,500,1150,1,1,53059040,956,33.37,1.81,03,0.15,54.00,998.00,4420,20240125,-59.23,1637,20241210,10.08,2140,-15.79,20250121,1748,3.09,20250203,3465,-47.99,20240213,1637,10.08,20241210,4.44,N,060310,500,265 억,,3507657,N,N,0,N,00,N +20250207,100530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1805,8,2,0.45,88320239,49064,22.89,1781,1810,1781,2335,1258,1797,1800.10,6.61,0,-1207,1825,1811,1799,1785,1773,1805,1779,265,538,500,1150,1,1,53059040,958,33.43,1.81,03,0.09,54.00,998.00,4420,20240125,-59.16,1637,20241210,10.26,2140,-15.65,20250121,1748,3.26,20250203,3465,-47.91,20240213,1637,10.26,20241210,4.44,N,060310,500,265 억,,3507657,N,N,0,N,00,N +20250207,090533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1797,0,3,0.00,10844024,6051,2.82,1781,1797,1781,2335,1258,1797,1792.10,6.61,0,-790,1825,1811,1799,1785,1773,1805,1779,265,538,500,1150,1,1,53059040,953,33.28,1.80,03,0.01,54.00,998.00,4420,20240125,-59.34,1637,20241210,9.77,2140,-16.03,20250121,1748,2.80,20250203,3465,-48.14,20240213,1637,9.77,20241210,4.44,N,060310,500,265 억,,3507657,N,N,0,N,00,N 20250206,160518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1797,1,2,0.06,385252807,214374,94.35,1805,1813,1787,2330,1258,1796,1797.11,6.69,0,-41787,1849,1822,1809,1782,1769,1816,1776,265,534,500,1140,1,1,53059040,953,33.28,1.80,03,0.40,54.00,998.00,4420,20240125,-59.34,1637,20241210,9.77,2140,-16.03,20250121,1748,2.80,20250203,3465,-48.14,20240213,1637,9.77,20241210,4.42,N,060310,500,265 억,,3549406,N,N,0,N,00,N 20250206,150519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1800,4,2,0.22,348323836,193824,85.30,1805,1813,1787,2330,1258,1796,1797.11,6.69,0,-43038,1849,1822,1809,1782,1769,1816,1776,265,534,500,1140,1,1,53059040,955,33.33,1.80,03,0.37,54.00,998.00,4420,20240125,-59.28,1637,20241210,9.96,2140,-15.89,20250121,1748,2.97,20250203,3465,-48.05,20240213,1637,9.96,20241210,4.42,N,060310,500,265 억,,3549406,N,N,0,N,00,N 20250206,140521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1790,-6,5,-0.33,249673914,138795,61.09,1805,1813,1790,2330,1258,1796,1798.87,6.69,0,-48908,1849,1822,1809,1782,1769,1816,1776,265,534,500,1140,1,1,53059040,950,33.15,1.79,03,0.26,54.00,998.00,4420,20240125,-59.50,1637,20241210,9.35,2140,-16.36,20250121,1748,2.40,20250203,3465,-48.34,20240213,1637,9.35,20241210,4.42,N,060310,500,265 억,,3549406,N,N,0,N,00,N diff --git a/060370/price/prices-20250201.csv b/060370/price/prices-20250201.csv index 6a16d9b3bd53..9536971fee8e 100644 --- a/060370/price/prices-20250201.csv +++ b/060370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160530,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16480,-200,5,-1.20,2603023590,158336,85.59,16680,16680,16260,21650,11680,16680,16439.84,0.42,0,34484,17160,16920,16660,16420,16160,16790,16290,327,4970,1000,11000,10,1,32668854,5384,36.79,3.43,12,0.48,448.00,4798.00,24850,20240711,-33.68,8710,20240311,89.21,19700,-16.35,20250117,14730,11.88,20250102,24850,-33.68,20240711,8710,89.21,20240311,1.46,N,060370,1000,326 억,,136176,N,N,32,N,00,N +20250207,150533,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16500,-180,5,-1.08,2480099330,150859,81.54,16680,16680,16260,21650,11680,16680,16439.85,0.42,0,32510,17160,16920,16660,16420,16160,16790,16290,327,4970,1000,11000,10,1,32668854,5390,36.83,3.44,12,0.46,448.00,4798.00,24850,20240711,-33.60,8710,20240311,89.44,19700,-16.24,20250117,14730,12.02,20250102,24850,-33.60,20240711,8710,89.44,20240311,1.46,N,060370,1000,326 억,,136176,N,N,2143,N,00,N +20250207,140530,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16540,-140,5,-0.84,2285023800,139040,75.16,16680,16680,16260,21650,11680,16680,16434.29,0.42,0,32403,17160,16920,16660,16420,16160,16790,16290,327,4970,1000,11000,10,1,32668854,5403,36.92,3.45,12,0.43,448.00,4798.00,24850,20240711,-33.44,8710,20240311,89.90,19700,-16.04,20250117,14730,12.29,20250102,24850,-33.44,20240711,8710,89.90,20240311,1.46,N,060370,1000,326 억,,136176,N,N,2143,N,00,N +20250207,130530,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16550,-130,5,-0.78,2123553970,129285,69.88,16680,16680,16260,21650,11680,16680,16425.37,0.42,0,27583,17160,16920,16660,16420,16160,16790,16290,327,4970,1000,11000,10,1,32668854,5407,36.94,3.45,12,0.40,448.00,4798.00,24850,20240711,-33.40,8710,20240311,90.01,19700,-15.99,20250117,14730,12.36,20250102,24850,-33.40,20240711,8710,90.01,20240311,1.46,N,060370,1000,326 억,,136176,N,N,2143,N,00,N +20250207,120530,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16540,-140,5,-0.84,1881807850,114712,62.01,16680,16680,16260,21650,11680,16680,16404.63,0.42,0,18654,17160,16920,16660,16420,16160,16790,16290,327,4970,1000,11000,10,1,32668854,5403,36.92,3.45,12,0.35,448.00,4798.00,24850,20240711,-33.44,8710,20240311,89.90,19700,-16.04,20250117,14730,12.29,20250102,24850,-33.44,20240711,8710,89.90,20240311,1.46,N,060370,1000,326 억,,136176,N,N,2143,N,00,N +20250207,110529,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16570,-110,5,-0.66,1706012710,104051,56.24,16680,16680,16260,21650,11680,16680,16395.93,0.42,0,13549,17160,16920,16660,16420,16160,16790,16290,327,4970,1000,11000,10,1,32668854,5413,36.99,3.45,12,0.32,448.00,4798.00,24850,20240711,-33.32,8710,20240311,90.24,19700,-15.89,20250117,14730,12.49,20250102,24850,-33.32,20240711,8710,90.24,20240311,1.46,N,060370,1000,326 억,,136176,N,N,2143,N,00,N +20250207,100530,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16290,-390,5,-2.34,1185305000,72245,39.05,16680,16680,16280,21650,11680,16680,16406.74,0.42,0,45,17160,16920,16660,16420,16160,16790,16290,327,4970,1000,11000,10,1,32668854,5322,36.36,3.40,12,0.22,448.00,4798.00,24850,20240711,-34.45,8710,20240311,87.03,19700,-17.31,20250117,14730,10.59,20250102,24850,-34.45,20240711,8710,87.03,20240311,1.46,N,060370,1000,326 억,,136176,N,N,2143,N,00,N +20250207,090533,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16500,-180,5,-1.08,124409520,7515,4.06,16680,16680,16450,21650,11680,16680,16554.83,0.42,0,-1909,17160,16920,16660,16420,16160,16790,16290,327,4970,1000,11000,10,1,32668854,5390,36.83,3.44,12,0.02,448.00,4798.00,24850,20240711,-33.60,8710,20240311,89.44,19700,-16.24,20250117,14730,12.02,20250102,24850,-33.60,20240711,8710,89.44,20240311,1.46,N,060370,1000,326 억,,136176,N,N,2143,N,00,N 20250206,160518,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16680,0,3,0.00,3043717640,182915,116.82,16710,16900,16400,21650,11680,16680,16639.99,0.37,0,16096,17313,16996,16823,16506,16333,16910,16420,327,4970,1000,11000,10,1,32668854,5449,37.23,3.48,12,0.56,448.00,4798.00,24850,20240711,-32.88,8710,20240311,91.50,19700,-15.33,20250117,14730,13.24,20250102,24850,-32.88,20240711,8710,91.50,20240311,1.43,N,060370,1000,326 억,,120462,N,N,2143,N,00,N 20250206,150520,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16660,-20,5,-0.12,2838648100,170611,108.96,16710,16900,16400,21650,11680,16680,16638.13,0.37,0,17376,17313,16996,16823,16506,16333,16910,16420,327,4970,1000,11000,10,1,32668854,5443,37.19,3.47,12,0.52,448.00,4798.00,24850,20240711,-32.96,8710,20240311,91.27,19700,-15.43,20250117,14730,13.10,20250102,24850,-32.96,20240711,8710,91.27,20240311,1.43,N,060370,1000,326 억,,120462,N,N,121,N,00,N 20250206,140522,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16760,80,2,0.48,2514034730,151153,96.53,16710,16900,16400,21650,11680,16680,16632.38,0.37,0,20319,17313,16996,16823,16506,16333,16910,16420,327,4970,1000,11000,10,1,32668854,5475,37.41,3.49,12,0.46,448.00,4798.00,24850,20240711,-32.56,8710,20240311,92.42,19700,-14.92,20250117,14730,13.78,20250102,24850,-32.56,20240711,8710,92.42,20240311,1.43,N,060370,1000,326 억,,120462,N,N,121,N,00,N diff --git a/060380/price/prices-20250201.csv b/060380/price/prices-20250201.csv index 89f4e38bb68f..0b1a5dd37ea6 100644 --- a/060380/price/prices-20250201.csv +++ b/060380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1252,-112,5,-8.21,216001357,167831,1880.46,1353,1358,1245,1773,955,1364,1287.12,0.24,0,7203,1384,1373,1364,1353,1344,1369,1349,99,409,500,870,1,1,19700000,247,5.77,0.30,12,0.85,217.00,4114.00,2880,20240605,-56.53,1200,20241209,4.33,1483,-15.58,20250109,1245,0.56,20250207,2880,-56.53,20240605,1200,4.33,20241209,0.13,N,060380,500,98 억,,48005,N,N,0,N,00,N +20250207,150533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1274,-90,5,-6.60,175323255,135520,1518.43,1353,1358,1245,1773,955,1364,1293.71,0.24,0,8450,1384,1373,1364,1353,1344,1369,1349,99,409,500,870,1,1,19700000,251,5.87,0.31,12,0.69,217.00,4114.00,2880,20240605,-55.76,1200,20241209,6.17,1483,-14.09,20250109,1245,2.33,20250207,2880,-55.76,20240605,1200,6.17,20241209,0.13,N,060380,500,98 억,,48005,N,N,0,N,00,N +20250207,140531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1308,-56,5,-4.11,84396042,64132,718.57,1353,1358,1249,1773,955,1364,1315.97,0.24,0,2818,1384,1373,1364,1353,1344,1369,1349,99,409,500,870,1,1,19700000,258,6.03,0.32,12,0.33,217.00,4114.00,2880,20240605,-54.58,1200,20241209,9.00,1483,-11.80,20250109,1249,4.72,20250207,2880,-54.58,20240605,1200,9.00,20241209,0.13,N,060380,500,98 억,,48005,N,N,0,N,00,N +20250207,130531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1351,-13,5,-0.95,27136807,20132,225.57,1353,1358,1344,1773,955,1364,1347.94,0.24,0,526,1384,1373,1364,1353,1344,1369,1349,99,409,500,870,1,1,19700000,266,6.23,0.33,12,0.10,217.00,4114.00,2880,20240605,-53.09,1200,20241209,12.58,1483,-8.90,20250109,1302,3.76,20250203,2880,-53.09,20240605,1200,12.58,20241209,0.13,N,060380,500,98 억,,48005,N,N,0,N,00,N +20250207,120530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1349,-15,5,-1.10,26177447,19421,217.60,1353,1358,1344,1773,955,1364,1347.89,0.24,0,526,1384,1373,1364,1353,1344,1369,1349,99,409,500,870,1,1,19700000,266,6.22,0.33,12,0.10,217.00,4114.00,2880,20240605,-53.16,1200,20241209,12.42,1483,-9.04,20250109,1302,3.61,20250203,2880,-53.16,20240605,1200,12.42,20241209,0.13,N,060380,500,98 억,,48005,N,N,0,N,00,N +20250207,110529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1347,-17,5,-1.25,16346104,12129,135.90,1353,1358,1344,1773,955,1364,1347.69,0.24,0,526,1384,1373,1364,1353,1344,1369,1349,99,409,500,870,1,1,19700000,265,6.21,0.33,12,0.06,217.00,4114.00,2880,20240605,-53.23,1200,20241209,12.25,1483,-9.17,20250109,1302,3.46,20250203,2880,-53.23,20240605,1200,12.25,20241209,0.13,N,060380,500,98 억,,48005,N,N,0,N,00,N +20250207,100530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1349,-15,5,-1.10,15458090,11470,128.52,1353,1358,1344,1773,955,1364,1347.70,0.24,0,533,1384,1373,1364,1353,1344,1369,1349,99,409,500,870,1,1,19700000,266,6.22,0.33,12,0.06,217.00,4114.00,2880,20240605,-53.16,1200,20241209,12.42,1483,-9.04,20250109,1302,3.61,20250203,2880,-53.16,20240605,1200,12.42,20241209,0.13,N,060380,500,98 억,,48005,N,N,0,N,00,N +20250207,090534,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1351,-13,5,-0.95,4656540,3449,38.64,1353,1353,1345,1773,955,1364,1350.11,0.24,0,91,1384,1373,1364,1353,1344,1369,1349,99,409,500,870,1,1,19700000,266,6.23,0.33,12,0.02,217.00,4114.00,2880,20240605,-53.09,1200,20241209,12.58,1483,-8.90,20250109,1302,3.76,20250203,2880,-53.09,20240605,1200,12.58,20241209,0.13,N,060380,500,98 억,,48005,N,N,0,N,00,N 20250206,160518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1364,2,2,0.15,8228266,6038,28.61,1369,1375,1355,1770,954,1362,1362.75,0.24,0,20,1382,1371,1365,1354,1348,1369,1352,99,408,500,870,1,1,19700000,269,6.29,0.33,12,0.03,217.00,4114.00,2880,20240605,-52.64,1200,20241209,13.67,1483,-8.02,20250109,1302,4.76,20250203,2880,-52.64,20240605,1200,13.67,20241209,0.14,N,060380,500,98 억,,47985,N,N,0,N,00,N 20250206,150520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1363,1,2,0.07,8206448,6022,28.53,1369,1375,1355,1770,954,1362,1362.75,0.24,0,26,1382,1371,1365,1354,1348,1369,1352,99,408,500,870,1,1,19700000,269,6.28,0.33,12,0.03,217.00,4114.00,2880,20240605,-52.67,1200,20241209,13.58,1483,-8.09,20250109,1302,4.69,20250203,2880,-52.67,20240605,1200,13.58,20241209,0.14,N,060380,500,98 억,,47985,N,N,0,N,00,N 20250206,140522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1364,2,2,0.15,8101498,5945,28.17,1369,1375,1355,1770,954,1362,1362.74,0.24,0,26,1382,1371,1365,1354,1348,1369,1352,99,408,500,870,1,1,19700000,269,6.29,0.33,12,0.03,217.00,4114.00,2880,20240605,-52.64,1200,20241209,13.67,1483,-8.02,20250109,1302,4.76,20250203,2880,-52.64,20240605,1200,13.67,20241209,0.14,N,060380,500,98 억,,47985,N,N,0,N,00,N diff --git a/060480/price/prices-20250201.csv b/060480/price/prices-20250201.csv index c6e391c11f2d..1f1098b55e42 100644 --- a/060480/price/prices-20250201.csv +++ b/060480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1715,-8,5,-0.46,13384277,7790,124.70,1732,1733,1710,2235,1207,1723,1718.14,0.29,0,-174,1730,1726,1722,1718,1714,1724,1716,55,512,500,1100,1,1,11090000,190,-15.59,0.41,12,0.07,-110.00,4163.00,3560,20240521,-51.83,1550,20241209,10.65,1830,-6.28,20250120,1646,4.19,20250114,3560,-51.83,20240521,1550,10.65,20241209,0.00,N,060480,500,55 억,,32429,N,N,0,N,00,N +20250207,150533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1725,2,2,0.12,12804597,7452,119.29,1732,1733,1710,2235,1207,1723,1718.28,0.29,0,63,1730,1726,1722,1718,1714,1724,1716,55,512,500,1100,1,1,11090000,191,-15.68,0.41,12,0.07,-110.00,4163.00,3560,20240521,-51.54,1550,20241209,11.29,1830,-5.74,20250120,1646,4.80,20250114,3560,-51.54,20240521,1550,11.29,20241209,0.00,N,060480,500,55 억,,32429,N,N,0,N,00,N +20250207,140531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1729,6,2,0.35,12742474,7416,118.71,1732,1733,1710,2235,1207,1723,1718.24,0.29,0,63,1730,1726,1722,1718,1714,1724,1716,55,512,500,1100,1,1,11090000,192,-15.72,0.42,12,0.07,-110.00,4163.00,3560,20240521,-51.43,1550,20241209,11.55,1830,-5.52,20250120,1646,5.04,20250114,3560,-51.43,20240521,1550,11.55,20241209,0.00,N,060480,500,55 억,,32429,N,N,0,N,00,N +20250207,130531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1733,10,2,0.58,12387525,7209,115.40,1732,1733,1710,2235,1207,1723,1718.34,0.29,0,63,1730,1726,1722,1718,1714,1724,1716,55,512,500,1100,1,1,11090000,192,-15.75,0.42,12,0.07,-110.00,4163.00,3560,20240521,-51.32,1550,20241209,11.81,1830,-5.30,20250120,1646,5.29,20250114,3560,-51.32,20240521,1550,11.81,20241209,0.00,N,060480,500,55 억,,32429,N,N,0,N,00,N +20250207,120531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1733,10,2,0.58,9692826,5644,90.35,1732,1733,1710,2235,1207,1723,1717.37,0.29,0,63,1730,1726,1722,1718,1714,1724,1716,55,512,500,1100,1,1,11090000,192,-15.75,0.42,12,0.05,-110.00,4163.00,3560,20240521,-51.32,1550,20241209,11.81,1830,-5.30,20250120,1646,5.29,20250114,3560,-51.32,20240521,1550,11.81,20241209,0.00,N,060480,500,55 억,,32429,N,N,0,N,00,N +20250207,110529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1733,10,2,0.58,9606387,5594,89.55,1732,1733,1710,2235,1207,1723,1717.27,0.29,0,58,1730,1726,1722,1718,1714,1724,1716,55,512,500,1100,1,1,11090000,192,-15.75,0.42,12,0.05,-110.00,4163.00,3560,20240521,-51.32,1550,20241209,11.81,1830,-5.30,20250120,1646,5.29,20250114,3560,-51.32,20240521,1550,11.81,20241209,0.00,N,060480,500,55 억,,32429,N,N,0,N,00,N +20250207,100530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1710,-13,5,-0.75,6235088,3629,58.09,1732,1733,1710,2235,1207,1723,1718.13,0.29,0,171,1730,1726,1722,1718,1714,1724,1716,55,512,500,1100,1,1,11090000,190,-15.55,0.41,12,0.03,-110.00,4163.00,3560,20240521,-51.97,1550,20241209,10.32,1830,-6.56,20250120,1646,3.89,20250114,3560,-51.97,20240521,1550,10.32,20241209,0.00,N,060480,500,55 억,,32429,N,N,0,N,00,N +20250207,090534,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1732,9,2,0.52,24248,14,0.22,1732,1732,1732,2235,1207,1723,1732.00,0.29,0,-8,1730,1726,1722,1718,1714,1724,1716,55,512,500,1100,1,1,11090000,192,-15.75,0.42,12,0.00,-110.00,4163.00,3560,20240521,-51.35,1550,20241209,11.74,1830,-5.36,20250120,1646,5.22,20250114,3560,-51.35,20240521,1550,11.74,20241209,0.00,N,060480,500,55 억,,32429,N,N,0,N,00,N 20250206,160519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1723,-3,5,-0.17,10346514,6003,99.88,1726,1726,1718,2240,1209,1726,1723.56,0.29,0,-234,1794,1759,1736,1701,1678,1777,1719,55,514,500,1100,1,1,11090000,191,-15.66,0.41,12,0.05,-110.00,4163.00,3560,20240521,-51.60,1550,20241209,11.16,1830,-5.85,20250120,1646,4.68,20250114,3560,-51.60,20240521,1550,11.16,20241209,0.00,N,060480,500,55 억,,32663,N,N,0,N,00,N 20250206,150520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1724,-2,5,-0.12,8747566,5075,84.44,1726,1726,1718,2240,1209,1726,1723.66,0.29,0,-231,1794,1759,1736,1701,1678,1777,1719,55,514,500,1100,1,1,11090000,191,-15.67,0.41,12,0.05,-110.00,4163.00,3560,20240521,-51.57,1550,20241209,11.23,1830,-5.79,20250120,1646,4.74,20250114,3560,-51.57,20240521,1550,11.23,20241209,0.00,N,060480,500,55 억,,32663,N,N,0,N,00,N 20250206,140522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1723,-3,5,-0.17,8702742,5049,84.01,1726,1726,1718,2240,1209,1726,1723.66,0.29,0,-231,1794,1759,1736,1701,1678,1777,1719,55,514,500,1100,1,1,11090000,191,-15.66,0.41,12,0.05,-110.00,4163.00,3560,20240521,-51.60,1550,20241209,11.16,1830,-5.85,20250120,1646,4.68,20250114,3560,-51.60,20240521,1550,11.16,20241209,0.00,N,060480,500,55 억,,32663,N,N,0,N,00,N diff --git a/060540/price/prices-20250201.csv b/060540/price/prices-20250201.csv index 9c84e3005b0c..04fa68845542 100644 --- a/060540/price/prices-20250201.csv +++ b/060540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1477,-7,5,-0.47,82393295,55617,51.43,1485,1498,1475,1929,1039,1484,1481.50,0.63,0,-20921,1576,1530,1505,1459,1434,1517,1446,131,445,500,1060,1,1,26133306,386,23.82,0.39,12,0.21,62.00,3831.00,2780,20240304,-46.87,1221,20241209,20.97,1781,-17.07,20250123,1443,2.36,20250203,2780,-46.87,20240304,1221,20.97,20241209,3.50,N,060540,500,130 억,,163702,N,N,0,N,00,N +20250207,150534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1483,-1,5,-0.07,68153139,45979,42.52,1485,1498,1475,1929,1039,1484,1482.27,0.63,0,-19008,1576,1530,1505,1459,1434,1517,1446,131,445,500,1060,1,1,26133306,388,23.92,0.39,12,0.18,62.00,3831.00,2780,20240304,-46.65,1221,20241209,21.46,1781,-16.73,20250123,1443,2.77,20250203,2780,-46.65,20240304,1221,21.46,20241209,3.50,N,060540,500,130 억,,163702,N,N,0,N,00,N +20250207,140531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1479,-5,5,-0.34,64602728,43581,40.30,1485,1498,1475,1929,1039,1484,1482.36,0.63,0,-18704,1576,1530,1505,1459,1434,1517,1446,131,445,500,1060,1,1,26133306,387,23.85,0.39,12,0.17,62.00,3831.00,2780,20240304,-46.80,1221,20241209,21.13,1781,-16.96,20250123,1443,2.49,20250203,2780,-46.80,20240304,1221,21.13,20241209,3.50,N,060540,500,130 억,,163702,N,N,0,N,00,N +20250207,130531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1482,-2,5,-0.13,53420770,36024,33.31,1485,1498,1475,1929,1039,1484,1482.92,0.63,0,-14425,1576,1530,1505,1459,1434,1517,1446,131,445,500,1060,1,1,26133306,387,23.90,0.39,12,0.14,62.00,3831.00,2780,20240304,-46.69,1221,20241209,21.38,1781,-16.79,20250123,1443,2.70,20250203,2780,-46.69,20240304,1221,21.38,20241209,3.50,N,060540,500,130 억,,163702,N,N,0,N,00,N +20250207,120531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1481,-3,5,-0.20,47254586,31854,29.46,1485,1498,1475,1929,1039,1484,1483.47,0.63,0,-12103,1576,1530,1505,1459,1434,1517,1446,131,445,500,1060,1,1,26133306,387,23.89,0.39,12,0.12,62.00,3831.00,2780,20240304,-46.73,1221,20241209,21.29,1781,-16.84,20250123,1443,2.63,20250203,2780,-46.73,20240304,1221,21.29,20241209,3.50,N,060540,500,130 억,,163702,N,N,0,N,00,N +20250207,110530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1480,-4,5,-0.27,44847421,30226,27.95,1485,1498,1475,1929,1039,1484,1483.74,0.63,0,-11149,1576,1530,1505,1459,1434,1517,1446,131,445,500,1060,1,1,26133306,387,23.87,0.39,12,0.12,62.00,3831.00,2780,20240304,-46.76,1221,20241209,21.21,1781,-16.90,20250123,1443,2.56,20250203,2780,-46.76,20240304,1221,21.21,20241209,3.50,N,060540,500,130 억,,163702,N,N,0,N,00,N +20250207,100531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1482,-2,5,-0.13,26068108,17545,16.23,1485,1498,1475,1929,1039,1484,1485.79,0.63,0,-10997,1576,1530,1505,1459,1434,1517,1446,131,445,500,1060,1,1,26133306,387,23.90,0.39,12,0.07,62.00,3831.00,2780,20240304,-46.69,1221,20241209,21.38,1781,-16.79,20250123,1443,2.70,20250203,2780,-46.69,20240304,1221,21.38,20241209,3.50,N,060540,500,130 억,,163702,N,N,0,N,00,N +20250207,090534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1485,1,2,0.07,1385730,933,0.86,1485,1490,1485,1929,1039,1484,1485.24,0.63,0,136,1576,1530,1505,1459,1434,1517,1446,131,445,500,1060,1,1,26133306,388,23.95,0.39,12,0.00,62.00,3831.00,2780,20240304,-46.58,1221,20241209,21.62,1781,-16.62,20250123,1443,2.91,20250203,2780,-46.58,20240304,1221,21.62,20241209,3.50,N,060540,500,130 억,,163702,N,N,0,N,00,N 20250206,160519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1484,-56,5,-3.64,162079341,107933,186.93,1541,1551,1480,2000,1078,1540,1501.69,0.62,0,1168,1567,1553,1526,1512,1485,1560,1519,131,460,500,1100,1,1,26133306,388,23.94,0.39,12,0.41,62.00,3831.00,2780,20240304,-46.62,1221,20241209,21.54,1781,-16.68,20250123,1443,2.84,20250203,2780,-46.62,20240304,1221,21.54,20241209,3.51,N,060540,500,130 억,,162472,N,N,0,N,00,N 20250206,150520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1485,-55,5,-3.57,142231634,94571,163.78,1541,1551,1480,2000,1078,1540,1503.97,0.62,0,3641,1567,1553,1526,1512,1485,1560,1519,131,460,500,1100,1,1,26133306,388,23.95,0.39,12,0.36,62.00,3831.00,2780,20240304,-46.58,1221,20241209,21.62,1781,-16.62,20250123,1443,2.91,20250203,2780,-46.58,20240304,1221,21.62,20241209,3.51,N,060540,500,130 억,,162472,N,N,0,N,00,N 20250206,140522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1501,-39,5,-2.53,114911574,76222,132.01,1541,1551,1480,2000,1078,1540,1507.59,0.62,0,3199,1567,1553,1526,1512,1485,1560,1519,131,460,500,1100,1,1,26133306,392,24.21,0.39,12,0.29,62.00,3831.00,2780,20240304,-46.01,1221,20241209,22.93,1781,-15.72,20250123,1443,4.02,20250203,2780,-46.01,20240304,1221,22.93,20241209,3.51,N,060540,500,130 억,,162472,N,N,0,N,00,N diff --git a/060560/price/prices-20250201.csv b/060560/price/prices-20250201.csv index d84aff9307f8..27ddb07bfaf3 100644 --- a/060560/price/prices-20250201.csv +++ b/060560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,881,-15,5,-1.67,119399823,134513,220.92,904,923,880,1164,628,896,887.70,1.75,0,-22434,936,916,906,886,876,911,881,128,268,100,600,1,1,127669525,1125,4.89,0.69,12,0.11,180.00,1278.00,1493,20240304,-40.99,805,20241115,9.44,1088,-19.03,20250120,868,1.50,20250203,1290,-31.71,20240304,696,26.58,20241115,1.09,N,060560,100,127 억,,2239211,N,N,0,N,00,N +20250207,150534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,886,-10,5,-1.12,115536084,130130,213.72,904,923,880,1164,628,896,887.85,1.75,0,-19626,936,916,906,886,876,911,881,128,268,100,600,1,1,127669525,1131,4.92,0.69,12,0.10,180.00,1278.00,1493,20240304,-40.66,805,20241115,10.06,1088,-18.57,20250120,868,2.07,20250203,1290,-31.32,20240304,696,27.30,20241115,1.09,N,060560,100,127 억,,2239211,N,N,0,N,00,N +20250207,140531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,880,-16,5,-1.79,104202151,117296,192.64,904,923,880,1164,628,896,888.37,1.75,0,-19815,936,916,906,886,876,911,881,128,268,100,600,1,1,127669525,1123,4.89,0.69,12,0.09,180.00,1278.00,1493,20240304,-41.06,805,20241115,9.32,1088,-19.12,20250120,868,1.38,20250203,1290,-31.78,20240304,696,26.44,20241115,1.09,N,060560,100,127 억,,2239211,N,N,0,N,00,N +20250207,130532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,893,-3,5,-0.33,65922792,73912,121.39,904,923,886,1164,628,896,891.91,1.75,0,-8775,936,916,906,886,876,911,881,128,268,100,600,1,1,127669525,1140,4.96,0.70,12,0.06,180.00,1278.00,1493,20240304,-40.19,805,20241115,10.93,1088,-17.92,20250120,868,2.88,20250203,1290,-30.78,20240304,696,28.30,20241115,1.09,N,060560,100,127 억,,2239211,N,N,0,N,00,N +20250207,120531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,894,-2,5,-0.22,53196513,59614,97.91,904,923,889,1164,628,896,892.35,1.75,0,-6712,936,916,906,886,876,911,881,128,268,100,600,1,1,127669525,1141,4.97,0.70,12,0.05,180.00,1278.00,1493,20240304,-40.12,805,20241115,11.06,1088,-17.83,20250120,868,3.00,20250203,1290,-30.70,20240304,696,28.45,20241115,1.09,N,060560,100,127 억,,2239211,N,N,0,N,00,N +20250207,110530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,895,-1,5,-0.11,48748845,54640,89.74,904,923,889,1164,628,896,892.18,1.75,0,-6094,936,916,906,886,876,911,881,128,268,100,600,1,1,127669525,1143,4.97,0.70,12,0.04,180.00,1278.00,1493,20240304,-40.05,805,20241115,11.18,1088,-17.74,20250120,868,3.11,20250203,1290,-30.62,20240304,696,28.59,20241115,1.09,N,060560,100,127 억,,2239211,N,N,0,N,00,N +20250207,100531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,899,3,2,0.33,27436459,30725,50.46,904,923,890,1164,628,896,892.97,1.75,0,-1130,936,916,906,886,876,911,881,128,268,100,600,1,1,127669525,1148,4.99,0.70,12,0.02,180.00,1278.00,1493,20240304,-39.79,805,20241115,11.68,1088,-17.37,20250120,868,3.57,20250203,1290,-30.31,20240304,696,29.17,20241115,1.09,N,060560,100,127 억,,2239211,N,N,0,N,00,N +20250207,090534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,909,13,2,1.45,129959,143,0.23,904,923,904,1164,628,896,908.80,1.75,0,-23,936,916,906,886,876,911,881,128,268,100,600,1,1,127669525,1161,5.05,0.71,12,0.00,180.00,1278.00,1493,20240304,-39.12,805,20241115,12.92,1088,-16.45,20250120,868,4.72,20250203,1290,-29.53,20240304,696,30.60,20241115,1.09,N,060560,100,127 억,,2239211,N,N,0,N,00,N 20250206,160519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,896,-11,5,-1.21,54958657,60880,54.90,926,926,896,1179,635,907,902.79,1.76,0,-11572,924,915,905,896,886,920,901,128,272,100,610,1,1,127669525,1144,4.98,0.70,12,0.05,180.00,1278.00,1493,20240304,-39.99,805,20241115,11.30,1088,-17.65,20250120,868,3.23,20250203,1290,-30.54,20240304,696,28.74,20241115,1.10,N,060560,100,127 억,,2250275,N,N,0,N,00,N 20250206,150521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,903,-4,5,-0.44,49196984,54452,49.10,926,926,898,1179,635,907,903.49,1.76,0,-8759,924,915,905,896,886,920,901,128,272,100,610,1,1,127669525,1153,5.02,0.71,12,0.04,180.00,1278.00,1493,20240304,-39.52,805,20241115,12.17,1088,-17.00,20250120,868,4.03,20250203,1290,-30.00,20240304,696,29.74,20241115,1.10,N,060560,100,127 억,,2250275,N,N,0,N,00,N 20250206,140523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,905,-2,5,-0.22,35138849,38818,35.00,926,926,899,1179,635,907,905.22,1.76,0,-7906,924,915,905,896,886,920,901,128,272,100,610,1,1,127669525,1155,5.03,0.71,12,0.03,180.00,1278.00,1493,20240304,-39.38,805,20241115,12.42,1088,-16.82,20250120,868,4.26,20250203,1290,-29.84,20240304,696,30.03,20241115,1.10,N,060560,100,127 억,,2250275,N,N,0,N,00,N diff --git a/060570/price/prices-20250201.csv b/060570/price/prices-20250201.csv index 88d12167a312..d1309d8b21e4 100644 --- a/060570/price/prices-20250201.csv +++ b/060570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1789,-16,5,-0.89,258956015,144807,55.18,1777,1825,1760,2345,1264,1805,1788.28,2.70,0,-31482,1902,1853,1811,1762,1720,1832,1741,378,540,500,1110,1,1,75621573,1353,-43.63,0.82,12,0.19,-41.00,2180.00,3460,20240226,-48.29,1395,20241209,28.24,2000,-10.55,20250116,1617,10.64,20250131,3460,-48.29,20240226,1395,28.24,20241209,0.50,N,060570,500,378 억,,2038916,N,N,38,N,00,N +20250207,150534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1771,-34,5,-1.88,221300078,123582,47.09,1777,1825,1764,2345,1264,1805,1790.71,2.70,0,-28063,1902,1853,1811,1762,1720,1832,1741,378,540,500,1110,1,1,75621573,1339,-43.20,0.81,12,0.16,-41.00,2180.00,3460,20240226,-48.82,1395,20241209,26.95,2000,-11.45,20250116,1617,9.52,20250131,3460,-48.82,20240226,1395,26.95,20241209,0.50,N,060570,500,378 억,,2038916,N,N,38,N,00,N +20250207,140532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1782,-23,5,-1.27,203196527,113377,43.20,1777,1825,1764,2345,1264,1805,1792.22,2.70,0,-27786,1902,1853,1811,1762,1720,1832,1741,378,540,500,1110,1,1,75621573,1348,-43.46,0.82,12,0.15,-41.00,2180.00,3460,20240226,-48.50,1395,20241209,27.74,2000,-10.90,20250116,1617,10.20,20250131,3460,-48.50,20240226,1395,27.74,20241209,0.50,N,060570,500,378 억,,2038916,N,N,38,N,00,N +20250207,130532,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1779,-26,5,-1.44,186387661,103928,39.60,1777,1825,1764,2345,1264,1805,1793.43,2.70,0,-22535,1902,1853,1811,1762,1720,1832,1741,378,540,500,1110,1,1,75621573,1345,-43.39,0.82,12,0.14,-41.00,2180.00,3460,20240226,-48.58,1395,20241209,27.53,2000,-11.05,20250116,1617,10.02,20250131,3460,-48.58,20240226,1395,27.53,20241209,0.50,N,060570,500,378 억,,2038916,N,N,38,N,00,N +20250207,120531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1785,-20,5,-1.11,168833591,94069,35.84,1777,1825,1764,2345,1264,1805,1794.78,2.70,0,-18609,1902,1853,1811,1762,1720,1832,1741,378,540,500,1110,1,1,75621573,1350,-43.54,0.82,12,0.12,-41.00,2180.00,3460,20240226,-48.41,1395,20241209,27.96,2000,-10.75,20250116,1617,10.39,20250131,3460,-48.41,20240226,1395,27.96,20241209,0.50,N,060570,500,378 억,,2038916,N,N,38,N,00,N +20250207,110530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1781,-24,5,-1.33,150876759,83993,32.00,1777,1825,1764,2345,1264,1805,1796.30,2.70,0,-18216,1902,1853,1811,1762,1720,1832,1741,378,540,500,1110,1,1,75621573,1347,-43.44,0.82,12,0.11,-41.00,2180.00,3460,20240226,-48.53,1395,20241209,27.67,2000,-10.95,20250116,1617,10.14,20250131,3460,-48.53,20240226,1395,27.67,20241209,0.50,N,060570,500,378 억,,2038916,N,N,38,N,00,N +20250207,100531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1792,-13,5,-0.72,94321987,52106,19.85,1777,1825,1777,2345,1264,1805,1810.19,2.70,0,-29971,1902,1853,1811,1762,1720,1832,1741,378,540,500,1110,1,1,75621573,1355,-43.71,0.82,12,0.07,-41.00,2180.00,3460,20240226,-48.21,1395,20241209,28.46,2000,-10.40,20250116,1617,10.82,20250131,3460,-48.21,20240226,1395,28.46,20241209,0.50,N,060570,500,378 억,,2038916,N,N,38,N,00,N +20250207,090534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1796,-9,5,-0.50,2683555,1508,0.57,1777,1797,1777,2345,1264,1805,1779.55,2.70,0,588,1902,1853,1811,1762,1720,1832,1741,378,540,500,1110,1,1,75621573,1358,-43.80,0.82,12,0.00,-41.00,2180.00,3460,20240226,-48.09,1395,20241209,28.75,2000,-10.20,20250116,1617,11.07,20250131,3460,-48.09,20240226,1395,28.75,20241209,0.50,N,060570,500,378 억,,2038916,N,N,38,N,00,N 20250206,160519,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1805,-6,5,-0.33,475415218,262316,191.20,1815,1860,1769,2350,1268,1811,1812.38,2.68,0,11824,1855,1832,1807,1784,1759,1844,1796,378,539,500,1120,1,1,75621573,1365,-44.02,0.83,12,0.35,-41.00,2180.00,3460,20240226,-47.83,1395,20241209,29.39,2000,-9.75,20250116,1617,11.63,20250131,3460,-47.83,20240226,1395,29.39,20241209,0.51,N,060570,500,378 억,,2028039,N,N,38,N,00,N 20250206,150521,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1807,-4,5,-0.22,449004090,247675,180.52,1815,1860,1769,2350,1268,1811,1812.88,2.68,0,16084,1855,1832,1807,1784,1759,1844,1796,378,539,500,1120,1,1,75621573,1366,-44.07,0.83,12,0.33,-41.00,2180.00,3460,20240226,-47.77,1395,20241209,29.53,2000,-9.65,20250116,1617,11.75,20250131,3460,-47.77,20240226,1395,29.53,20241209,0.51,N,060570,500,378 억,,2028039,N,N,1107,N,00,N 20250206,140523,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1789,-22,5,-1.21,414898927,228737,166.72,1815,1860,1769,2350,1268,1811,1813.87,2.68,0,18324,1855,1832,1807,1784,1759,1844,1796,378,539,500,1120,1,1,75621573,1353,-43.63,0.82,12,0.30,-41.00,2180.00,3460,20240226,-48.29,1395,20241209,28.24,2000,-10.55,20250116,1617,10.64,20250131,3460,-48.29,20240226,1395,28.24,20241209,0.51,N,060570,500,378 억,,2028039,N,N,1107,N,00,N diff --git a/060590/price/prices-20250201.csv b/060590/price/prices-20250201.csv index 4e4434d191ab..096c93c2d08d 100644 --- a/060590/price/prices-20250201.csv +++ b/060590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7090,-200,5,-2.74,546884290,76681,132.88,7330,7330,7050,9470,5110,7290,7131.97,1.57,0,-3948,7576,7432,7336,7192,7096,7385,7145,121,2180,500,5240,10,1,24181020,1714,-10.99,2.13,12,0.32,-645.00,3322.00,10500,20240517,-32.48,6000,20241206,18.17,7910,-10.37,20250124,6460,9.75,20250102,10500,-32.48,20240517,6000,18.17,20241206,2.34,N,060590,500,120 억,,379578,N,N,0,N,00,N +20250207,150534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7090,-200,5,-2.74,468221160,65575,113.63,7330,7330,7050,9470,5110,7290,7140.24,1.57,0,-1947,7576,7432,7336,7192,7096,7385,7145,121,2180,500,5240,10,1,24181020,1714,-10.99,2.13,12,0.27,-645.00,3322.00,10500,20240517,-32.48,6000,20241206,18.17,7910,-10.37,20250124,6460,9.75,20250102,10500,-32.48,20240517,6000,18.17,20241206,2.34,N,060590,500,120 억,,379578,N,N,0,N,00,N +20250207,140532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7090,-200,5,-2.74,425902590,59606,103.29,7330,7330,7050,9470,5110,7290,7145.30,1.57,0,-651,7576,7432,7336,7192,7096,7385,7145,121,2180,500,5240,10,1,24181020,1714,-10.99,2.13,12,0.25,-645.00,3322.00,10500,20240517,-32.48,6000,20241206,18.17,7910,-10.37,20250124,6460,9.75,20250102,10500,-32.48,20240517,6000,18.17,20241206,2.34,N,060590,500,120 억,,379578,N,N,0,N,00,N +20250207,130532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7130,-160,5,-2.19,411232720,57541,99.71,7330,7330,7050,9470,5110,7290,7146.78,1.57,0,1218,7576,7432,7336,7192,7096,7385,7145,121,2180,500,5240,10,1,24181020,1724,-11.05,2.15,12,0.24,-645.00,3322.00,10500,20240517,-32.10,6000,20241206,18.83,7910,-9.86,20250124,6460,10.37,20250102,10500,-32.10,20240517,6000,18.83,20241206,2.34,N,060590,500,120 억,,379578,N,N,0,N,00,N +20250207,120532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7110,-180,5,-2.47,397925000,55675,96.48,7330,7330,7050,9470,5110,7290,7147.28,1.57,0,2555,7576,7432,7336,7192,7096,7385,7145,121,2180,500,5240,10,1,24181020,1719,-11.02,2.14,12,0.23,-645.00,3322.00,10500,20240517,-32.29,6000,20241206,18.50,7910,-10.11,20250124,6460,10.06,20250102,10500,-32.29,20240517,6000,18.50,20241206,2.34,N,060590,500,120 억,,379578,N,N,0,N,00,N +20250207,110530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7080,-210,5,-2.88,365431390,51085,88.52,7330,7330,7050,9470,5110,7290,7153.40,1.57,0,3756,7576,7432,7336,7192,7096,7385,7145,121,2180,500,5240,10,1,24181020,1712,-10.98,2.13,12,0.21,-645.00,3322.00,10500,20240517,-32.57,6000,20241206,18.00,7910,-10.49,20250124,6460,9.60,20250102,10500,-32.57,20240517,6000,18.00,20241206,2.34,N,060590,500,120 억,,379578,N,N,0,N,00,N +20250207,100531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7170,-120,5,-1.65,182151330,25305,43.85,7330,7330,7150,9470,5110,7290,7198.23,1.57,0,-1095,7576,7432,7336,7192,7096,7385,7145,121,2180,500,5240,10,1,24181020,1734,-11.12,2.16,12,0.10,-645.00,3322.00,10500,20240517,-31.71,6000,20241206,19.50,7910,-9.36,20250124,6460,10.99,20250102,10500,-31.71,20240517,6000,19.50,20241206,2.34,N,060590,500,120 억,,379578,N,N,0,N,00,N +20250207,090535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7240,-50,5,-0.69,22524510,3112,5.39,7330,7330,7220,9470,5110,7290,7237.95,1.57,0,-1493,7576,7432,7336,7192,7096,7385,7145,121,2180,500,5240,10,1,24181020,1751,-11.22,2.18,12,0.01,-645.00,3322.00,10500,20240517,-31.05,6000,20241206,20.67,7910,-8.47,20250124,6460,12.07,20250102,10500,-31.05,20240517,6000,20.67,20241206,2.34,N,060590,500,120 억,,379578,N,N,0,N,00,N 20250206,160519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7290,-110,5,-1.49,419272050,57042,197.66,7340,7480,7240,9620,5180,7400,7350.55,1.60,0,-7498,7640,7520,7370,7250,7100,7580,7310,121,2220,500,5320,10,1,24181020,1763,-11.30,2.19,12,0.24,-645.00,3322.00,10500,20240517,-30.57,6000,20241206,21.50,7910,-7.84,20250124,6460,12.85,20250102,10500,-30.57,20240517,6000,21.50,20241206,2.31,N,060590,500,120 억,,386845,N,N,0,N,00,N 20250206,150521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7340,-60,5,-0.81,385067700,52353,181.41,7340,7480,7240,9620,5180,7400,7355.22,1.60,0,-5538,7640,7520,7370,7250,7100,7580,7310,121,2220,500,5320,10,1,24181020,1775,-11.38,2.21,12,0.22,-645.00,3322.00,10500,20240517,-30.10,6000,20241206,22.33,7910,-7.21,20250124,6460,13.62,20250102,10500,-30.10,20240517,6000,22.33,20241206,2.31,N,060590,500,120 억,,386845,N,N,0,N,00,N 20250206,140523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7300,-100,5,-1.35,311762270,42293,146.55,7340,7480,7270,9620,5180,7400,7371.49,1.60,0,-1910,7640,7520,7370,7250,7100,7580,7310,121,2220,500,5320,10,1,24181020,1765,-11.32,2.20,12,0.17,-645.00,3322.00,10500,20240517,-30.48,6000,20241206,21.67,7910,-7.71,20250124,6460,13.00,20250102,10500,-30.48,20240517,6000,21.67,20241206,2.31,N,060590,500,120 억,,386845,N,N,0,N,00,N diff --git a/060720/price/prices-20250201.csv b/060720/price/prices-20250201.csv index e2e7299fa0bf..484a2e2ed5fb 100644 --- a/060720/price/prices-20250201.csv +++ b/060720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160532,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10160,140,2,1.40,7991115560,787462,124.09,10000,10330,9890,13020,7020,10020,10147.92,6.57,0,-76398,10273,10146,9903,9776,9533,10210,9840,118,3000,500,7410,10,1,23677442,2406,7.77,0.90,12,3.33,1307.00,11342.00,16400,20240328,-38.05,7550,20241209,34.57,10720,-5.22,20250131,7990,27.16,20250113,16400,-38.05,20240328,7550,34.57,20241209,4.55,N,060720,500,118 억,,1556500,N,N,48,N,00,N +20250207,150535,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10070,50,2,0.50,7448911070,734017,115.67,10000,10330,9890,13020,7020,10020,10148.15,6.57,0,-77854,10273,10146,9903,9776,9533,10210,9840,118,3000,500,7410,10,1,23677442,2384,7.70,0.89,12,3.10,1307.00,11342.00,16400,20240328,-38.60,7550,20241209,33.38,10720,-6.06,20250131,7990,26.03,20250113,16400,-38.60,20240328,7550,33.38,20241209,4.55,N,060720,500,118 억,,1556500,N,N,18,N,00,N +20250207,140532,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10100,80,2,0.80,6908580550,680545,107.24,10000,10330,9890,13020,7020,10020,10151.54,6.57,0,-68823,10273,10146,9903,9776,9533,10210,9840,118,3000,500,7410,10,1,23677442,2391,7.73,0.89,12,2.87,1307.00,11342.00,16400,20240328,-38.41,7550,20241209,33.77,10720,-5.78,20250131,7990,26.41,20250113,16400,-38.41,20240328,7550,33.77,20241209,4.55,N,060720,500,118 억,,1556500,N,N,18,N,00,N +20250207,130532,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10100,80,2,0.80,6493601060,639357,100.75,10000,10330,9890,13020,7020,10020,10156.46,6.57,0,-69604,10273,10146,9903,9776,9533,10210,9840,118,3000,500,7410,10,1,23677442,2391,7.73,0.89,12,2.70,1307.00,11342.00,16400,20240328,-38.41,7550,20241209,33.77,10720,-5.78,20250131,7990,26.41,20250113,16400,-38.41,20240328,7550,33.77,20241209,4.55,N,060720,500,118 억,,1556500,N,N,18,N,00,N +20250207,120532,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10130,110,2,1.10,6026957410,593337,93.50,10000,10330,9890,13020,7020,10020,10157.73,6.57,0,-57717,10273,10146,9903,9776,9533,10210,9840,118,3000,500,7410,10,1,23677442,2399,7.75,0.89,12,2.51,1307.00,11342.00,16400,20240328,-38.23,7550,20241209,34.17,10720,-5.50,20250131,7990,26.78,20250113,16400,-38.23,20240328,7550,34.17,20241209,4.55,N,060720,500,118 억,,1556500,N,N,18,N,00,N +20250207,110531,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10200,180,2,1.80,4971479550,489693,77.17,10000,10330,9890,13020,7020,10020,10152.24,6.57,0,-55872,10273,10146,9903,9776,9533,10210,9840,118,3000,500,7410,10,1,23677442,2415,7.80,0.90,12,2.07,1307.00,11342.00,16400,20240328,-37.80,7550,20241209,35.10,10720,-4.85,20250131,7990,27.66,20250113,16400,-37.80,20240328,7550,35.10,20241209,4.55,N,060720,500,118 억,,1556500,N,N,18,N,00,N +20250207,100532,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10050,30,2,0.30,4070730250,400714,63.15,10000,10330,9890,13020,7020,10020,10158.69,6.57,0,-47717,10273,10146,9903,9776,9533,10210,9840,118,3000,500,7410,10,1,23677442,2380,7.69,0.89,12,1.69,1307.00,11342.00,16400,20240328,-38.72,7550,20241209,33.11,10720,-6.25,20250131,7990,25.78,20250113,16400,-38.72,20240328,7550,33.11,20241209,4.55,N,060720,500,118 억,,1556500,N,N,18,N,00,N +20250207,090535,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9890,-130,5,-1.30,277021860,27848,4.39,10000,10020,9890,13020,7020,10020,9947.64,6.57,0,-6292,10273,10146,9903,9776,9533,10210,9840,118,3000,500,7410,10,1,23677442,2342,7.57,0.87,12,0.12,1307.00,11342.00,16400,20240328,-39.70,7550,20241209,30.99,10720,-7.74,20250131,7990,23.78,20250113,16400,-39.70,20240328,7550,30.99,20241209,4.55,N,060720,500,118 억,,1556500,N,N,18,N,00,N 20250206,160520,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10020,80,2,0.80,6103120670,619623,79.57,9990,10030,9660,12920,6960,9940,9848.27,6.59,0,-2750,10293,10116,9943,9766,9593,10205,9855,118,2980,500,7350,10,1,23677442,2372,7.67,0.88,12,2.62,1307.00,11342.00,16400,20240328,-38.90,7550,20241209,32.72,10720,-6.53,20250131,7990,25.41,20250113,16400,-38.90,20240328,7550,32.72,20241209,4.53,N,060720,500,118 억,,1559184,N,N,18,N,00,N 20250206,150521,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9960,20,2,0.20,5284845240,537824,69.07,9990,10010,9660,12920,6960,9940,9826.29,6.59,0,12434,10293,10116,9943,9766,9593,10205,9855,118,2980,500,7350,10,1,23677442,2358,7.62,0.88,12,2.27,1307.00,11342.00,16400,20240328,-39.27,7550,20241209,31.92,10720,-7.09,20250131,7990,24.66,20250113,16400,-39.27,20240328,7550,31.92,20241209,4.53,N,060720,500,118 억,,1559184,N,N,18,N,00,N 20250206,140523,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9770,-170,5,-1.71,4009206130,408845,52.50,9990,10010,9660,12920,6960,9940,9806.09,6.59,0,-15318,10293,10116,9943,9766,9593,10205,9855,118,2980,500,7350,10,1,23677442,2313,7.48,0.86,12,1.73,1307.00,11342.00,16400,20240328,-40.43,7550,20241209,29.40,10720,-8.86,20250131,7990,22.28,20250113,16400,-40.43,20240328,7550,29.40,20241209,4.53,N,060720,500,118 억,,1559184,N,N,18,N,00,N diff --git a/060850/price/prices-20250201.csv b/060850/price/prices-20250201.csv index 9074b972e339..02307b88f357 100644 --- a/060850/price/prices-20250201.csv +++ b/060850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5590,0,3,0.00,188454780,33645,87.86,5570,5690,5550,7260,3920,5590,5601.44,0.80,0,2355,5736,5662,5556,5482,5376,5610,5430,41,1670,500,3680,10,1,8131000,455,12.07,0.99,12,0.41,463.00,5665.00,11270,20240405,-50.40,5100,20241227,9.61,5690,-1.76,20250207,5120,9.18,20250203,11270,-50.40,20240405,5100,9.61,20241227,2.15,N,060850,500,40 억,,65020,N,N,0,N,00,N +20250207,150535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5600,10,2,0.18,173984010,31059,81.10,5570,5690,5550,7260,3920,5590,5601.92,0.80,0,2542,5736,5662,5556,5482,5376,5610,5430,41,1670,500,3680,10,1,8131000,455,12.10,0.99,12,0.38,463.00,5665.00,11270,20240405,-50.31,5100,20241227,9.80,5690,-1.58,20250207,5120,9.38,20250203,11270,-50.31,20240405,5100,9.80,20241227,2.15,N,060850,500,40 억,,65020,N,N,0,N,00,N +20250207,140532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5630,40,2,0.72,158266070,28256,73.78,5570,5690,5550,7260,3920,5590,5601.35,0.80,0,2226,5736,5662,5556,5482,5376,5610,5430,41,1670,500,3680,10,1,8131000,458,12.16,0.99,12,0.35,463.00,5665.00,11270,20240405,-50.04,5100,20241227,10.39,5690,-1.05,20250207,5120,9.96,20250203,11270,-50.04,20240405,5100,10.39,20241227,2.15,N,060850,500,40 억,,65020,N,N,0,N,00,N +20250207,130533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5640,50,2,0.89,113871570,20330,53.09,5570,5690,5550,7260,3920,5590,5601.44,0.80,0,-306,5736,5662,5556,5482,5376,5610,5430,41,1670,500,3680,10,1,8131000,459,12.18,1.00,12,0.25,463.00,5665.00,11270,20240405,-49.96,5100,20241227,10.59,5690,-0.88,20250207,5120,10.16,20250203,11270,-49.96,20240405,5100,10.59,20241227,2.15,N,060850,500,40 억,,65020,N,N,0,N,00,N +20250207,120532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5630,40,2,0.72,83243330,14867,38.82,5570,5690,5550,7260,3920,5590,5599.52,0.80,0,-629,5736,5662,5556,5482,5376,5610,5430,41,1670,500,3680,10,1,8131000,458,12.16,0.99,12,0.18,463.00,5665.00,11270,20240405,-50.04,5100,20241227,10.39,5690,-1.05,20250207,5120,9.96,20250203,11270,-50.04,20240405,5100,10.39,20241227,2.15,N,060850,500,40 억,,65020,N,N,0,N,00,N +20250207,110531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5600,10,2,0.18,69773890,12472,32.57,5570,5690,5550,7260,3920,5590,5594.63,0.80,0,-510,5736,5662,5556,5482,5376,5610,5430,41,1670,500,3680,10,1,8131000,455,12.10,0.99,12,0.15,463.00,5665.00,11270,20240405,-50.31,5100,20241227,9.80,5690,-1.58,20250207,5120,9.38,20250203,11270,-50.31,20240405,5100,9.80,20241227,2.15,N,060850,500,40 억,,65020,N,N,0,N,00,N +20250207,100532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5560,-30,5,-0.54,53020390,9477,24.75,5570,5690,5550,7260,3920,5590,5594.90,0.80,0,-560,5736,5662,5556,5482,5376,5610,5430,41,1670,500,3680,10,1,8131000,452,12.01,0.98,12,0.12,463.00,5665.00,11270,20240405,-50.67,5100,20241227,9.02,5690,-2.28,20250207,5120,8.59,20250203,11270,-50.67,20240405,5100,9.02,20241227,2.15,N,060850,500,40 억,,65020,N,N,0,N,00,N +20250207,090535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5550,-40,5,-0.72,5150650,924,2.41,5570,5570,5550,7260,3920,5590,5555.78,0.80,0,293,5736,5662,5556,5482,5376,5610,5430,41,1670,500,3680,10,1,8131000,451,11.99,0.98,12,0.01,463.00,5665.00,11270,20240405,-50.75,5100,20241227,8.82,5640,-1.60,20250205,5120,8.40,20250203,11270,-50.75,20240405,5100,8.82,20241227,2.15,N,060850,500,40 억,,65020,N,N,0,N,00,N 20250206,160520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5590,20,2,0.36,211852280,38116,47.40,5600,5630,5450,7240,3900,5570,5558.09,0.78,0,1963,5810,5690,5520,5400,5230,5750,5460,41,1670,500,3670,10,1,8131000,455,12.07,0.99,12,0.47,463.00,5665.00,11270,20240405,-50.40,5100,20241227,9.61,5640,-0.89,20250205,5120,9.18,20250203,11270,-50.40,20240405,5100,9.61,20241227,1.98,N,060850,500,40 억,,63057,N,N,0,N,00,N 20250206,150522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5600,30,2,0.54,208847200,37578,46.73,5600,5630,5450,7240,3900,5570,5557.69,0.78,0,1962,5810,5690,5520,5400,5230,5750,5460,41,1670,500,3670,10,1,8131000,455,12.10,0.99,12,0.46,463.00,5665.00,11270,20240405,-50.31,5100,20241227,9.80,5640,-0.71,20250205,5120,9.38,20250203,11270,-50.31,20240405,5100,9.80,20241227,1.98,N,060850,500,40 억,,63057,N,N,0,N,00,N 20250206,140524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5600,30,2,0.54,176597980,31818,39.56,5600,5630,5450,7240,3900,5570,5550.25,0.78,0,2605,5810,5690,5520,5400,5230,5750,5460,41,1670,500,3670,10,1,8131000,455,12.10,0.99,12,0.39,463.00,5665.00,11270,20240405,-50.31,5100,20241227,9.80,5640,-0.71,20250205,5120,9.38,20250203,11270,-50.31,20240405,5100,9.80,20241227,1.98,N,060850,500,40 억,,63057,N,N,0,N,00,N diff --git a/060900/price/prices-20250201.csv b/060900/price/prices-20250201.csv index 6c2000f824ea..2f94c60e84e0 100644 --- a/060900/price/prices-20250201.csv +++ b/060900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160533,57,100.00,KOSDAQ,,,N,N,N,N, ,N,935,-4,5,-0.43,21658552,23038,55.16,939,952,930,1220,658,939,940.12,0.65,0,-230,979,958,945,924,911,969,935,253,281,1000,580,1,1,25258229,236,-3.16,0.43,12,0.09,-296.00,2150.00,2440,20240228,-61.68,921,20241210,1.52,1049,-10.87,20250124,922,1.41,20250205,2440,-61.68,20240228,921,1.52,20241210,0.00,N,060900,1000,252 억,,163290,N,N,0,N,00,N +20250207,150535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,934,-5,5,-0.53,20707667,22022,52.73,939,952,930,1220,658,939,940.32,0.65,0,89,979,958,945,924,911,969,935,253,281,1000,580,1,1,25258229,236,-3.16,0.43,12,0.09,-296.00,2150.00,2440,20240228,-61.72,921,20241210,1.41,1049,-10.96,20250124,922,1.30,20250205,2440,-61.72,20240228,921,1.41,20241210,0.00,N,060900,1000,252 억,,163290,N,N,0,N,00,N +20250207,140533,57,100.00,KOSDAQ,,,N,N,N,N, ,N,934,-5,5,-0.53,18339282,19484,46.65,939,952,930,1220,658,939,941.25,0.65,0,-240,979,958,945,924,911,969,935,253,281,1000,580,1,1,25258229,236,-3.16,0.43,12,0.08,-296.00,2150.00,2440,20240228,-61.72,921,20241210,1.41,1049,-10.96,20250124,922,1.30,20250205,2440,-61.72,20240228,921,1.41,20241210,0.00,N,060900,1000,252 억,,163290,N,N,0,N,00,N +20250207,130533,57,100.00,KOSDAQ,,,N,N,N,N, ,N,938,-1,5,-0.11,18181425,19315,46.25,939,952,930,1220,658,939,941.31,0.65,0,-239,979,958,945,924,911,969,935,253,281,1000,580,1,1,25258229,237,-3.17,0.44,12,0.08,-296.00,2150.00,2440,20240228,-61.56,921,20241210,1.85,1049,-10.58,20250124,922,1.74,20250205,2440,-61.56,20240228,921,1.85,20241210,0.00,N,060900,1000,252 억,,163290,N,N,0,N,00,N +20250207,120532,57,100.00,KOSDAQ,,,N,N,N,N, ,N,931,-8,5,-0.85,15859387,16826,40.29,939,952,931,1220,658,939,942.55,0.65,0,-370,979,958,945,924,911,969,935,253,281,1000,580,1,1,25258229,235,-3.15,0.43,12,0.07,-296.00,2150.00,2440,20240228,-61.84,921,20241210,1.09,1049,-11.25,20250124,922,0.98,20250205,2440,-61.84,20240228,921,1.09,20241210,0.00,N,060900,1000,252 억,,163290,N,N,0,N,00,N +20250207,110531,57,100.00,KOSDAQ,,,N,N,N,N, ,N,952,13,2,1.38,5678793,6010,14.39,939,952,939,1220,658,939,944.89,0.65,0,-373,979,958,945,924,911,969,935,253,281,1000,580,1,1,25258229,240,-3.22,0.44,12,0.02,-296.00,2150.00,2440,20240228,-60.98,921,20241210,3.37,1049,-9.25,20250124,922,3.25,20250205,2440,-60.98,20240228,921,3.37,20241210,0.00,N,060900,1000,252 억,,163290,N,N,0,N,00,N +20250207,100532,57,100.00,KOSDAQ,,,N,N,N,N, ,N,942,3,2,0.32,2490693,2647,6.34,939,952,939,1220,658,939,940.95,0.65,0,-199,979,958,945,924,911,969,935,253,281,1000,580,1,1,25258229,238,-3.18,0.44,12,0.01,-296.00,2150.00,2440,20240228,-61.39,921,20241210,2.28,1049,-10.20,20250124,922,2.17,20250205,2440,-61.39,20240228,921,2.28,20241210,0.00,N,060900,1000,252 억,,163290,N,N,0,N,00,N +20250207,090535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,939,0,3,0.00,898623,957,2.29,939,939,939,1220,658,939,939.00,0.65,0,-140,979,958,945,924,911,969,935,253,281,1000,580,1,1,25258229,237,-3.17,0.44,12,0.00,-296.00,2150.00,2440,20240228,-61.52,921,20241210,1.95,1049,-10.49,20250124,922,1.84,20250205,2440,-61.52,20240228,921,1.95,20241210,0.00,N,060900,1000,252 억,,163290,N,N,0,N,00,N 20250206,160520,57,100.00,KOSDAQ,,,N,N,N,N, ,N,939,11,2,1.19,39522309,41763,93.36,932,966,932,1206,650,928,946.35,0.64,0,1163,964,946,934,916,904,940,910,253,278,1000,570,1,1,25258229,237,-3.17,0.44,12,0.17,-296.00,2150.00,2440,20240228,-61.52,921,20241210,1.95,1049,-10.49,20250124,922,1.84,20250205,2440,-61.52,20240228,921,1.95,20241210,0.00,N,060900,1000,252 억,,162225,N,N,0,N,00,N 20250206,150522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,945,17,2,1.83,35686414,37701,84.28,932,966,932,1206,650,928,946.56,0.64,0,861,964,946,934,916,904,940,910,253,278,1000,570,1,1,25258229,239,-3.19,0.44,12,0.15,-296.00,2150.00,2440,20240228,-61.27,921,20241210,2.61,1049,-9.91,20250124,922,2.49,20250205,2440,-61.27,20240228,921,2.61,20241210,0.00,N,060900,1000,252 억,,162225,N,N,0,N,00,N 20250206,140524,57,100.00,KOSDAQ,,,N,N,N,N, ,N,946,18,2,1.94,33589427,35473,79.30,932,966,932,1206,650,928,946.90,0.64,0,704,964,946,934,916,904,940,910,253,278,1000,570,1,1,25258229,239,-3.20,0.44,12,0.14,-296.00,2150.00,2440,20240228,-61.23,921,20241210,2.71,1049,-9.82,20250124,922,2.60,20250205,2440,-61.23,20240228,921,2.71,20241210,0.00,N,060900,1000,252 억,,162225,N,N,0,N,00,N diff --git a/060980/price/prices-20250201.csv b/060980/price/prices-20250201.csv index bd684b60a1e4..685e0b33472d 100644 --- a/060980/price/prices-20250201.csv +++ b/060980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160533,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34250,-450,5,-1.30,307180400,8922,116.57,34600,34850,34250,45100,24300,34700,34429.54,9.19,0,-2734,35366,35032,34566,34232,33766,35200,34400,551,10400,5000,25670,50,1,9874070,3382,6.98,0.34,12,0.09,4910.00,101279.00,36800,20241217,-6.93,31350,20240805,9.25,35250,-2.84,20250114,33500,2.24,20250106,36800,-6.93,20241217,31350,9.25,20240805,0.06,N,060980,5000,550 억,,907183,N,N,20,N,00,N +20250207,150535,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34350,-350,5,-1.01,279392950,8111,105.97,34600,34850,34250,45100,24300,34700,34446.18,9.19,0,-2510,35366,35032,34566,34232,33766,35200,34400,551,10400,5000,25670,50,1,9874070,3392,7.00,0.34,12,0.08,4910.00,101279.00,36800,20241217,-6.66,31350,20240805,9.57,35250,-2.55,20250114,33500,2.54,20250106,36800,-6.66,20241217,31350,9.57,20240805,0.06,N,060980,5000,550 억,,907183,N,N,5,N,00,N +20250207,140533,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34350,-350,5,-1.01,229885650,6668,87.12,34600,34850,34300,45100,24300,34700,34475.95,9.19,0,-1733,35366,35032,34566,34232,33766,35200,34400,551,10400,5000,25670,50,1,9874070,3392,7.00,0.34,12,0.07,4910.00,101279.00,36800,20241217,-6.66,31350,20240805,9.57,35250,-2.55,20250114,33500,2.54,20250106,36800,-6.66,20241217,31350,9.57,20240805,0.06,N,060980,5000,550 억,,907183,N,N,5,N,00,N +20250207,130533,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34500,-200,5,-0.58,185060600,5364,70.08,34600,34850,34350,45100,24300,34700,34500.48,9.19,0,-1124,35366,35032,34566,34232,33766,35200,34400,551,10400,5000,25670,50,1,9874070,3407,7.03,0.34,12,0.05,4910.00,101279.00,36800,20241217,-6.25,31350,20240805,10.05,35250,-2.13,20250114,33500,2.99,20250106,36800,-6.25,20241217,31350,10.05,20240805,0.06,N,060980,5000,550 억,,907183,N,N,5,N,00,N +20250207,120533,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34450,-250,5,-0.72,126815150,3672,47.97,34600,34850,34350,45100,24300,34700,34535.72,9.19,0,-786,35366,35032,34566,34232,33766,35200,34400,551,10400,5000,25670,50,1,9874070,3402,7.02,0.34,12,0.04,4910.00,101279.00,36800,20241217,-6.39,31350,20240805,9.89,35250,-2.27,20250114,33500,2.84,20250106,36800,-6.39,20241217,31350,9.89,20240805,0.06,N,060980,5000,550 억,,907183,N,N,5,N,00,N +20250207,110532,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34550,-150,5,-0.43,78798850,2277,29.75,34600,34850,34400,45100,24300,34700,34606.43,9.19,0,-718,35366,35032,34566,34232,33766,35200,34400,551,10400,5000,25670,50,1,9874070,3411,7.04,0.34,12,0.02,4910.00,101279.00,36800,20241217,-6.11,31350,20240805,10.21,35250,-1.99,20250114,33500,3.13,20250106,36800,-6.11,20241217,31350,10.21,20240805,0.06,N,060980,5000,550 억,,907183,N,N,5,N,00,N +20250207,100532,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34700,0,3,0.00,36578200,1054,13.77,34600,34850,34500,45100,24300,34700,34704.17,9.19,0,-380,35366,35032,34566,34232,33766,35200,34400,551,10400,5000,25670,50,1,9874070,3426,7.07,0.34,12,0.01,4910.00,101279.00,36800,20241217,-5.71,31350,20240805,10.69,35250,-1.56,20250114,33500,3.58,20250106,36800,-5.71,20241217,31350,10.69,20240805,0.06,N,060980,5000,550 억,,907183,N,N,5,N,00,N +20250207,090536,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34600,-100,5,-0.29,968550,28,0.37,34600,34600,34500,45100,24300,34700,34591.07,9.19,0,-16,35366,35032,34566,34232,33766,35200,34400,551,10400,5000,25670,50,1,9874070,3416,7.05,0.34,12,0.00,4910.00,101279.00,36800,20241217,-5.98,31350,20240805,10.37,35250,-1.84,20250114,33500,3.28,20250106,36800,-5.98,20241217,31350,10.37,20240805,0.06,N,060980,5000,550 억,,907183,N,N,5,N,00,N 20250206,160521,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34700,550,2,1.61,264557200,7650,167.21,34150,34900,34100,44350,23950,34150,34582.64,9.19,0,-1057,34783,34466,34283,33966,33783,34375,33875,551,10200,5000,25270,50,1,9874070,3426,7.07,0.34,12,0.08,4910.00,101279.00,36800,20241217,-5.71,31350,20240805,10.69,35250,-1.56,20250114,33500,3.58,20250106,36800,-5.71,20241217,31350,10.69,20240805,0.05,N,060980,5000,550 억,,907217,N,N,5,N,00,N 20250206,150522,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34350,200,2,0.59,248421600,7182,156.98,34150,34900,34100,44350,23950,34150,34589.47,9.19,0,-1016,34783,34466,34283,33966,33783,34375,33875,551,10200,5000,25270,50,1,9874070,3392,7.00,0.34,12,0.07,4910.00,101279.00,36800,20241217,-6.66,31350,20240805,9.57,35250,-2.55,20250114,33500,2.54,20250106,36800,-6.66,20241217,31350,9.57,20240805,0.05,N,060980,5000,550 억,,907217,N,N,3,N,00,N 20250206,140524,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34350,200,2,0.59,227378350,6569,143.58,34150,34900,34100,44350,23950,34150,34613.85,9.19,0,-758,34783,34466,34283,33966,33783,34375,33875,551,10200,5000,25270,50,1,9874070,3392,7.00,0.34,12,0.07,4910.00,101279.00,36800,20241217,-6.66,31350,20240805,9.57,35250,-2.55,20250114,33500,2.54,20250106,36800,-6.66,20241217,31350,9.57,20240805,0.05,N,060980,5000,550 억,,907217,N,N,3,N,00,N diff --git a/061040/price/prices-20250201.csv b/061040/price/prices-20250201.csv index 03f82caa6d02..6e08d845de23 100644 --- a/061040/price/prices-20250201.csv +++ b/061040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160533,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3800,-40,5,-1.04,124248535,32663,78.54,3805,3830,3780,4990,2690,3840,3803.95,1.33,0,-5089,3900,3870,3835,3805,3770,3872,3807,160,1150,500,2680,5,1,32089259,1219,30.16,0.52,12,0.10,126.00,7353.00,4135,20240130,-8.10,2795,20241029,35.96,3960,-4.04,20250102,3500,8.57,20250121,4110,-7.54,20240207,2795,35.96,20241029,2.21,N,061040,500,160 억,,425810,N,N,0,N,00,N +20250207,150535,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3795,-45,5,-1.17,110423785,29024,69.79,3805,3830,3780,4990,2690,3840,3804.57,1.33,0,-4577,3900,3870,3835,3805,3770,3872,3807,160,1150,500,2680,5,1,32089259,1218,30.12,0.52,12,0.09,126.00,7353.00,4135,20240130,-8.22,2795,20241029,35.78,3960,-4.17,20250102,3500,8.43,20250121,4110,-7.66,20240207,2795,35.78,20241029,2.21,N,061040,500,160 억,,425810,N,N,0,N,00,N +20250207,140533,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3800,-40,5,-1.04,100938615,26526,63.78,3805,3830,3780,4990,2690,3840,3805.27,1.33,0,-4989,3900,3870,3835,3805,3770,3872,3807,160,1150,500,2680,5,1,32089259,1219,30.16,0.52,12,0.08,126.00,7353.00,4135,20240130,-8.10,2795,20241029,35.96,3960,-4.04,20250102,3500,8.57,20250121,4110,-7.54,20240207,2795,35.96,20241029,2.21,N,061040,500,160 억,,425810,N,N,0,N,00,N +20250207,130533,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3825,-15,5,-0.39,66169805,17410,41.86,3805,3830,3780,4990,2690,3840,3800.68,1.33,0,-185,3900,3870,3835,3805,3770,3872,3807,160,1150,500,2680,5,1,32089259,1227,30.36,0.52,12,0.05,126.00,7353.00,4135,20240130,-7.50,2795,20241029,36.85,3960,-3.41,20250102,3500,9.29,20250121,4110,-6.93,20240207,2795,36.85,20241029,2.21,N,061040,500,160 억,,425810,N,N,0,N,00,N +20250207,120533,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3825,-15,5,-0.39,58828090,15486,37.24,3805,3830,3780,4990,2690,3840,3798.79,1.33,0,-139,3900,3870,3835,3805,3770,3872,3807,160,1150,500,2680,5,1,32089259,1227,30.36,0.52,12,0.05,126.00,7353.00,4135,20240130,-7.50,2795,20241029,36.85,3960,-3.41,20250102,3500,9.29,20250121,4110,-6.93,20240207,2795,36.85,20241029,2.21,N,061040,500,160 억,,425810,N,N,0,N,00,N +20250207,110532,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3805,-35,5,-0.91,39273645,10355,24.90,3805,3815,3780,4990,2690,3840,3792.72,1.33,0,-3281,3900,3870,3835,3805,3770,3872,3807,160,1150,500,2680,5,1,32089259,1221,30.20,0.52,12,0.03,126.00,7353.00,4135,20240130,-7.98,2795,20241029,36.14,3960,-3.91,20250102,3500,8.71,20250121,4110,-7.42,20240207,2795,36.14,20241029,2.21,N,061040,500,160 억,,425810,N,N,0,N,00,N +20250207,100533,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3795,-45,5,-1.17,30975740,8165,19.63,3805,3815,3780,4990,2690,3840,3793.72,1.33,0,-2331,3900,3870,3835,3805,3770,3872,3807,160,1150,500,2680,5,1,32089259,1218,30.12,0.52,12,0.03,126.00,7353.00,4135,20240130,-8.22,2795,20241029,35.78,3960,-4.17,20250102,3500,8.43,20250121,4110,-7.66,20240207,2795,35.78,20241029,2.21,N,061040,500,160 억,,425810,N,N,0,N,00,N +20250207,090536,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3815,-25,5,-0.65,18088935,4766,11.46,3805,3815,3785,4990,2690,3840,3795.41,1.33,0,-461,3900,3870,3835,3805,3770,3872,3807,160,1150,500,2680,5,1,32089259,1224,30.28,0.52,12,0.01,126.00,7353.00,4135,20240130,-7.74,2795,20241029,36.49,3960,-3.66,20250102,3500,9.00,20250121,4110,-7.18,20240207,2795,36.49,20241029,2.21,N,061040,500,160 억,,425810,N,N,0,N,00,N 20250206,160521,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3840,-10,5,-0.26,135177720,35320,31.97,3840,3865,3800,5000,2695,3850,3827.21,1.37,0,-14481,3933,3891,3828,3786,3723,3912,3807,160,1150,500,2690,5,1,32089259,1232,30.48,0.52,12,0.11,126.00,7353.00,4135,20240130,-7.13,2795,20241029,37.39,3960,-3.03,20250102,3500,9.71,20250121,4135,-7.13,20240206,2795,37.39,20241029,2.22,N,061040,500,160 억,,439511,N,N,0,N,00,N 20250206,150522,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3830,-20,5,-0.52,117855295,30807,27.89,3840,3865,3800,5000,2695,3850,3825.60,1.37,0,-13209,3933,3891,3828,3786,3723,3912,3807,160,1150,500,2690,5,1,32089259,1229,30.40,0.52,12,0.10,126.00,7353.00,4135,20240130,-7.38,2795,20241029,37.03,3960,-3.28,20250102,3500,9.43,20250121,4135,-7.38,20240206,2795,37.03,20241029,2.22,N,061040,500,160 억,,439511,N,N,0,N,00,N 20250206,140524,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3820,-30,5,-0.78,107030855,27976,25.32,3840,3865,3800,5000,2695,3850,3825.81,1.37,0,-12508,3933,3891,3828,3786,3723,3912,3807,160,1150,500,2690,5,1,32089259,1226,30.32,0.52,12,0.09,126.00,7353.00,4135,20240130,-7.62,2795,20241029,36.67,3960,-3.54,20250102,3500,9.14,20250121,4135,-7.62,20240206,2795,36.67,20241029,2.22,N,061040,500,160 억,,439511,N,N,0,N,00,N diff --git a/061250/price/prices-20250201.csv b/061250/price/prices-20250201.csv index 2fe6a3bef5fb..1711474aa60e 100644 --- a/061250/price/prices-20250201.csv +++ b/061250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1190,-18,5,-1.49,238529425,201446,159.07,1208,1208,1179,1570,846,1208,1184.09,2.11,0,-130536,1226,1217,1206,1197,1186,1221,1201,422,362,500,790,1,1,82874653,986,20.52,0.44,12,0.24,58.00,2697.00,2185,20240726,-45.54,1016,20241210,17.13,1377,-13.58,20250108,1175,1.28,20250203,2185,-45.54,20240726,1016,17.13,20241210,4.53,N,061250,500,421 억,,1747809,N,N,0,N,00,N +20250207,150536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1183,-25,5,-2.07,222976070,188349,148.73,1208,1208,1179,1570,846,1208,1183.85,2.11,0,-124940,1226,1217,1206,1197,1186,1221,1201,422,362,500,790,1,1,82874653,980,20.40,0.44,12,0.23,58.00,2697.00,2185,20240726,-45.86,1016,20241210,16.44,1377,-14.09,20250108,1175,0.68,20250203,2185,-45.86,20240726,1016,16.44,20241210,4.53,N,061250,500,421 억,,1747809,N,N,0,N,00,N +20250207,140533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1182,-26,5,-2.15,193326210,163242,128.90,1208,1208,1179,1570,846,1208,1184.29,2.11,0,-114776,1226,1217,1206,1197,1186,1221,1201,422,362,500,790,1,1,82874653,980,20.38,0.44,12,0.20,58.00,2697.00,2185,20240726,-45.90,1016,20241210,16.34,1377,-14.16,20250108,1175,0.60,20250203,2185,-45.90,20240726,1016,16.34,20241210,4.53,N,061250,500,421 억,,1747809,N,N,0,N,00,N +20250207,130534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1180,-28,5,-2.32,180669322,152531,120.45,1208,1208,1179,1570,846,1208,1184.48,2.11,0,-108199,1226,1217,1206,1197,1186,1221,1201,422,362,500,790,1,1,82874653,978,20.34,0.44,12,0.18,58.00,2697.00,2185,20240726,-46.00,1016,20241210,16.14,1377,-14.31,20250108,1175,0.43,20250203,2185,-46.00,20240726,1016,16.14,20241210,4.53,N,061250,500,421 억,,1747809,N,N,0,N,00,N +20250207,120533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1189,-19,5,-1.57,112268959,94602,74.70,1208,1208,1181,1570,846,1208,1186.75,2.11,0,-75133,1226,1217,1206,1197,1186,1221,1201,422,362,500,790,1,1,82874653,985,20.50,0.44,12,0.11,58.00,2697.00,2185,20240726,-45.58,1016,20241210,17.03,1377,-13.65,20250108,1175,1.19,20250203,2185,-45.58,20240726,1016,17.03,20241210,4.53,N,061250,500,421 억,,1747809,N,N,0,N,00,N +20250207,110532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1184,-24,5,-1.99,96508060,81297,64.20,1208,1208,1181,1570,846,1208,1187.10,2.11,0,-68730,1226,1217,1206,1197,1186,1221,1201,422,362,500,790,1,1,82874653,981,20.41,0.44,12,0.10,58.00,2697.00,2185,20240726,-45.81,1016,20241210,16.54,1377,-14.02,20250108,1175,0.77,20250203,2185,-45.81,20240726,1016,16.54,20241210,4.53,N,061250,500,421 억,,1747809,N,N,0,N,00,N +20250207,100533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1186,-22,5,-1.82,50253626,42223,33.34,1208,1208,1184,1570,846,1208,1190.20,2.11,0,-37349,1226,1217,1206,1197,1186,1221,1201,422,362,500,790,1,1,82874653,983,20.45,0.44,12,0.05,58.00,2697.00,2185,20240726,-45.72,1016,20241210,16.73,1377,-13.87,20250108,1175,0.94,20250203,2185,-45.72,20240726,1016,16.73,20241210,4.53,N,061250,500,421 억,,1747809,N,N,0,N,00,N +20250207,090536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1187,-21,5,-1.74,7949245,6637,5.24,1208,1208,1187,1570,846,1208,1197.72,2.11,0,-6635,1226,1217,1206,1197,1186,1221,1201,422,362,500,790,1,1,82874653,984,20.47,0.44,12,0.01,58.00,2697.00,2185,20240726,-45.68,1016,20241210,16.83,1377,-13.80,20250108,1175,1.02,20250203,2185,-45.68,20240726,1016,16.83,20241210,4.53,N,061250,500,421 억,,1747809,N,N,0,N,00,N 20250206,160521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1208,14,2,1.17,152244070,126635,124.78,1201,1215,1195,1552,836,1194,1202.23,2.11,0,-620,1212,1202,1197,1187,1182,1200,1185,422,358,500,780,1,1,82874653,1001,20.83,0.45,12,0.15,58.00,2697.00,2185,20240726,-44.71,1016,20241210,18.90,1377,-12.27,20250108,1175,2.81,20250203,2185,-44.71,20240726,1016,18.90,20241210,4.55,N,061250,500,421 억,,1748429,N,N,0,N,00,N 20250206,150523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1198,4,2,0.34,143278115,119208,117.46,1201,1215,1195,1552,836,1194,1201.92,2.11,0,1826,1212,1202,1197,1187,1182,1200,1185,422,358,500,780,1,1,82874653,993,20.66,0.44,12,0.14,58.00,2697.00,2185,20240726,-45.17,1016,20241210,17.91,1377,-13.00,20250108,1175,1.96,20250203,2185,-45.17,20240726,1016,17.91,20241210,4.55,N,061250,500,421 억,,1748429,N,N,0,N,00,N 20250206,140525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1196,2,2,0.17,126444955,105152,103.61,1201,1215,1195,1552,836,1194,1202.50,2.11,0,5933,1212,1202,1197,1187,1182,1200,1185,422,358,500,780,1,1,82874653,991,20.62,0.44,12,0.13,58.00,2697.00,2185,20240726,-45.26,1016,20241210,17.72,1377,-13.14,20250108,1175,1.79,20250203,2185,-45.26,20240726,1016,17.72,20241210,4.55,N,061250,500,421 억,,1748429,N,N,0,N,00,N diff --git a/061970/price/prices-20250201.csv b/061970/price/prices-20250201.csv index 7474a160e893..a84a87132b83 100644 --- a/061970/price/prices-20250201.csv +++ b/061970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160534,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4220,320,2,8.21,1251136175,308564,863.02,3865,4250,3820,5070,2730,3900,4054.63,3.09,-213642,22192,3956,3927,3871,3842,3786,3942,3857,219,1170,500,2800,5,1,43784592,1848,-12.16,0.73,12,0.70,-347.00,5769.00,9630,20240125,-56.18,3000,20241210,40.67,4250,-0.71,20250207,3520,19.89,20250102,9410,-55.15,20240325,3000,40.67,20241210,2.50,N,061970,500,218 억,,1353378,N,N,0,N,00,N +20250207,150536,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4155,255,2,6.54,954403480,237820,665.16,3865,4190,3820,5070,2730,3900,4013.13,3.09,-213642,29275,3956,3927,3871,3842,3786,3942,3857,219,1170,500,2800,5,1,43784592,1819,-11.97,0.72,12,0.54,-347.00,5769.00,9630,20240125,-56.85,3000,20241210,38.50,4190,-0.84,20250207,3520,18.04,20250102,9410,-55.84,20240325,3000,38.50,20241210,2.50,N,061970,500,218 억,,1353378,N,N,0,N,00,N +20250207,140534,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4080,180,2,4.62,675350215,170205,476.04,3865,4190,3820,5070,2730,3900,3967.86,3.09,-213642,23614,3956,3927,3871,3842,3786,3942,3857,219,1170,500,2800,5,1,43784592,1786,-11.76,0.71,12,0.39,-347.00,5769.00,9630,20240125,-57.63,3000,20241210,36.00,4190,-2.63,20250207,3520,15.91,20250102,9410,-56.64,20240325,3000,36.00,20241210,2.50,N,061970,500,218 억,,1353378,N,N,0,N,00,N +20250207,130534,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4085,185,2,4.74,560068165,141885,396.84,3865,4190,3820,5070,2730,3900,3947.34,3.09,-213642,10776,3956,3927,3871,3842,3786,3942,3857,219,1170,500,2800,5,1,43784592,1789,-11.77,0.71,12,0.32,-347.00,5769.00,9630,20240125,-57.58,3000,20241210,36.17,4190,-2.51,20250207,3520,16.05,20250102,9410,-56.59,20240325,3000,36.17,20241210,2.50,N,061970,500,218 억,,1353378,N,N,0,N,00,N +20250207,120533,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4120,220,2,5.64,416958935,106819,298.76,3865,4120,3820,5070,2730,3900,3903.42,3.09,-213642,2738,3956,3927,3871,3842,3786,3942,3857,219,1170,500,2800,5,1,43784592,1804,-11.87,0.71,12,0.24,-347.00,5769.00,9630,20240125,-57.22,3000,20241210,37.33,4125,-0.12,20250108,3520,17.05,20250102,9410,-56.22,20240325,3000,37.33,20241210,2.50,N,061970,500,218 억,,1353378,N,N,0,N,00,N +20250207,110532,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3840,-60,5,-1.54,189715510,49223,137.67,3865,3940,3820,5070,2730,3900,3854.20,3.09,-213642,-12769,3956,3927,3871,3842,3786,3942,3857,219,1170,500,2800,5,1,43784592,1681,-11.07,0.67,12,0.11,-347.00,5769.00,9630,20240125,-60.12,3000,20241210,28.00,4125,-6.91,20250108,3520,9.09,20250102,9410,-59.19,20240325,3000,28.00,20241210,2.50,N,061970,500,218 억,,1353378,N,N,0,N,00,N +20250207,100533,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3845,-55,5,-1.41,109809950,28389,79.40,3865,3940,3825,5070,2730,3900,3868.05,3.09,-213642,-6799,3956,3927,3871,3842,3786,3942,3857,219,1170,500,2800,5,1,43784592,1684,-11.08,0.67,12,0.06,-347.00,5769.00,9630,20240125,-60.07,3000,20241210,28.17,4125,-6.79,20250108,3520,9.23,20250102,9410,-59.14,20240325,3000,28.17,20241210,2.50,N,061970,500,218 억,,1353378,N,N,0,N,00,N +20250207,090536,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3890,-10,5,-0.26,1781125,460,1.29,3865,3890,3865,5070,2730,3900,3872.01,3.09,-213642,-38,3956,3927,3871,3842,3786,3942,3857,219,1170,500,2800,5,1,43784592,1703,-11.21,0.67,12,0.00,-347.00,5769.00,9630,20240125,-59.61,3000,20241210,29.67,4125,-5.70,20250108,3520,10.51,20250102,9410,-58.66,20240325,3000,29.67,20241210,2.50,N,061970,500,218 억,,1353378,N,N,0,N,00,N 20250206,160521,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3900,90,2,2.36,136707225,35604,78.17,3815,3900,3815,4950,2670,3810,3838.71,3.59,0,-6638,3940,3875,3800,3735,3660,3907,3767,219,1140,500,2740,5,1,43784592,1708,-11.24,0.68,12,0.08,-347.00,5769.00,9630,20240125,-59.50,3000,20241210,30.00,4125,-5.45,20250108,3520,10.80,20250102,9410,-58.55,20240325,3000,30.00,20241210,2.55,N,061970,500,218 억,,1573718,N,N,0,N,00,N 20250206,150523,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3865,55,2,1.44,120395120,31399,68.94,3815,3870,3815,4950,2670,3810,3834.36,3.59,0,-8736,3940,3875,3800,3735,3660,3907,3767,219,1140,500,2740,5,1,43784592,1692,-11.14,0.67,12,0.07,-347.00,5769.00,9630,20240125,-59.87,3000,20241210,28.83,4125,-6.30,20250108,3520,9.80,20250102,9410,-58.93,20240325,3000,28.83,20241210,2.55,N,061970,500,218 억,,1573718,N,N,0,N,00,N 20250206,140525,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3825,15,2,0.39,93437685,24389,53.55,3815,3850,3815,4950,2670,3810,3831.14,3.59,0,-7650,3940,3875,3800,3735,3660,3907,3767,219,1140,500,2740,5,1,43784592,1675,-11.02,0.66,12,0.06,-347.00,5769.00,9630,20240125,-60.28,3000,20241210,27.50,4125,-7.27,20250108,3520,8.66,20250102,9410,-59.35,20240325,3000,27.50,20241210,2.55,N,061970,500,218 억,,1573718,N,N,0,N,00,N diff --git a/062040/price/prices-20250201.csv b/062040/price/prices-20250201.csv index 5356af65bb3c..aa35a4b2ea22 100644 --- a/062040/price/prices-20250201.csv +++ b/062040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160534,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,69000,-2900,5,-4.03,44691137500,634606,61.89,72600,72600,69000,93400,50400,71900,70433.30,8.39,0,-53803,76700,74300,72600,70200,68500,73450,69350,152,21500,500,51760,100,1,30445200,21007,7.83,2.62,12,2.08,8810.00,26290.00,83500,20250115,-17.37,28050,20240909,145.99,83500,-17.37,20250115,64300,7.31,20250131,83500,-17.37,20250115,28050,145.99,20240909,2.60,N,062040,500,152 억,,2555836,N,N,781,N,00,N +20250207,150536,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,69400,-2500,5,-3.48,38934881600,551293,53.77,72600,72600,69000,93400,50400,71900,70624.16,8.39,0,-45800,76700,74300,72600,70200,68500,73450,69350,152,21500,500,51760,100,1,30445200,21129,7.88,2.64,12,1.81,8810.00,26290.00,83500,20250115,-16.89,28050,20240909,147.42,83500,-16.89,20250115,64300,7.93,20250131,83500,-16.89,20250115,28050,147.42,20240909,2.60,N,062040,500,152 억,,2555836,N,N,2897,N,00,N +20250207,140534,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,69900,-2000,5,-2.78,31104933800,438889,42.81,72600,72600,69600,93400,50400,71900,70871.48,8.39,0,-34739,76700,74300,72600,70200,68500,73450,69350,152,21500,500,51760,100,1,30445200,21281,7.93,2.66,12,1.44,8810.00,26290.00,83500,20250115,-16.29,28050,20240909,149.20,83500,-16.29,20250115,64300,8.71,20250131,83500,-16.29,20250115,28050,149.20,20240909,2.60,N,062040,500,152 억,,2555836,N,N,2897,N,00,N +20250207,130534,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70400,-1500,5,-2.09,24227689000,340671,33.23,72600,72600,70200,93400,50400,71900,71117.06,8.39,0,-29679,76700,74300,72600,70200,68500,73450,69350,152,21500,500,51760,100,1,30445200,21433,7.99,2.68,12,1.12,8810.00,26290.00,83500,20250115,-15.69,28050,20240909,150.98,83500,-15.69,20250115,64300,9.49,20250131,83500,-15.69,20250115,28050,150.98,20240909,2.60,N,062040,500,152 억,,2555836,N,N,2897,N,00,N +20250207,120534,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70500,-1400,5,-1.95,22039639300,309666,30.20,72600,72600,70200,93400,50400,71900,71171.79,8.39,0,-24300,76700,74300,72600,70200,68500,73450,69350,152,21500,500,51760,100,1,30445200,21464,8.00,2.68,12,1.02,8810.00,26290.00,83500,20250115,-15.57,28050,20240909,151.34,83500,-15.57,20250115,64300,9.64,20250131,83500,-15.57,20250115,28050,151.34,20240909,2.60,N,062040,500,152 억,,2555836,N,N,2897,N,00,N +20250207,110533,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70500,-1400,5,-1.95,18085223200,253505,24.72,72600,72600,70500,93400,50400,71900,71340.22,8.39,0,-19141,76700,74300,72600,70200,68500,73450,69350,152,21500,500,51760,100,1,30445200,21464,8.00,2.68,12,0.83,8810.00,26290.00,83500,20250115,-15.57,28050,20240909,151.34,83500,-15.57,20250115,64300,9.64,20250131,83500,-15.57,20250115,28050,151.34,20240909,2.60,N,062040,500,152 억,,2555836,N,N,2897,N,00,N +20250207,100534,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,71200,-700,5,-0.97,9728296500,135727,13.24,72600,72600,71000,93400,50400,71900,71675.11,8.39,0,-12550,76700,74300,72600,70200,68500,73450,69350,152,21500,500,51760,100,1,30445200,21677,8.08,2.71,12,0.45,8810.00,26290.00,83500,20250115,-14.73,28050,20240909,153.83,83500,-14.73,20250115,64300,10.73,20250131,83500,-14.73,20250115,28050,153.83,20240909,2.60,N,062040,500,152 억,,2555836,N,N,2897,N,00,N +20250207,090537,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,72200,300,2,0.42,1511642000,20924,2.04,72600,72600,71900,93400,50400,71900,72248.00,8.39,0,-5274,76700,74300,72600,70200,68500,73450,69350,152,21500,500,51760,100,1,30445200,21981,8.20,2.75,12,0.07,8810.00,26290.00,83500,20250115,-13.53,28050,20240909,157.40,83500,-13.53,20250115,64300,12.29,20250131,83500,-13.53,20250115,28050,157.40,20240909,2.60,N,062040,500,152 억,,2555836,N,N,2897,N,00,N 20250206,160521,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,71900,300,2,0.42,73825329400,1014856,73.19,73200,75000,70900,93000,50200,71600,72745.60,8.41,0,-28701,77866,74732,72766,69632,67666,73750,68650,152,21400,500,51550,100,1,30445200,21890,8.16,2.73,12,3.33,8810.00,26290.00,83500,20250115,-13.89,28050,20240909,156.33,83500,-13.89,20250115,64300,11.82,20250131,83500,-13.89,20250115,28050,156.33,20240909,2.21,N,062040,500,152 억,,2559088,N,N,2897,N,00,N 20250206,150523,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,71700,100,2,0.14,70914858100,974335,70.27,73200,75000,70900,93000,50200,71600,72782.94,8.41,0,-32500,77866,74732,72766,69632,67666,73750,68650,152,21400,500,51550,100,1,30445200,21829,8.14,2.73,12,3.20,8810.00,26290.00,83500,20250115,-14.13,28050,20240909,155.61,83500,-14.13,20250115,64300,11.51,20250131,83500,-14.13,20250115,28050,155.61,20240909,2.21,N,062040,500,152 억,,2559088,N,N,93,N,00,N 20250206,140525,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,72000,400,2,0.56,64106734500,879487,63.43,73200,75000,70900,93000,50200,71600,72891.19,8.41,0,-21163,77866,74732,72766,69632,67666,73750,68650,152,21400,500,51550,100,1,30445200,21921,8.17,2.74,12,2.89,8810.00,26290.00,83500,20250115,-13.77,28050,20240909,156.68,83500,-13.77,20250115,64300,11.98,20250131,83500,-13.77,20250115,28050,156.68,20240909,2.21,N,062040,500,152 억,,2559088,N,N,93,N,00,N diff --git a/062970/price/prices-20250201.csv b/062970/price/prices-20250201.csv index c4324aec7b80..ef8dd40fe914 100644 --- a/062970/price/prices-20250201.csv +++ b/062970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160534,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6310,-300,5,-4.54,18535701870,2900243,74.80,6410,6570,6250,8590,4630,6610,6390.95,0.13,0,-1918,7023,6816,6663,6456,6303,6740,6380,99,1980,500,0,10,1,19736818,1245,-22.78,12.54,12,14.69,-277.00,503.00,11670,20250108,-45.93,1211,20240208,421.06,11670,-45.93,20250108,4400,43.41,20250102,11670,-45.93,20250108,1420,344.37,20240208,0.00,N,062970,500,98 억,,24806,N,N,0,N,02,N +20250207,150537,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,-320,5,-4.84,17628861510,2756226,71.09,6410,6570,6250,8590,4630,6610,6395.78,0.13,0,-1923,7023,6816,6663,6456,6303,6740,6380,99,1980,500,0,10,1,19736818,1241,-22.71,12.50,12,13.96,-277.00,503.00,11670,20250108,-46.10,1211,20240208,419.41,11670,-46.10,20250108,4400,42.95,20250102,11670,-46.10,20250108,1420,342.96,20240208,0.00,N,062970,500,98 억,,24806,N,N,0,N,02,N +20250207,140534,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6340,-270,5,-4.08,15236537170,2377225,61.31,6410,6570,6250,8590,4630,6610,6409.12,0.13,0,-1923,7023,6816,6663,6456,6303,6740,6380,99,1980,500,0,10,1,19736818,1251,-22.89,12.60,12,12.04,-277.00,503.00,11670,20250108,-45.67,1211,20240208,423.53,11670,-45.67,20250108,4400,44.09,20250102,11670,-45.67,20250108,1420,346.48,20240208,0.00,N,062970,500,98 억,,24806,N,N,0,N,02,N +20250207,130534,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,-260,5,-3.93,13670521460,2130282,54.94,6410,6570,6250,8590,4630,6610,6416.96,0.13,0,-1923,7023,6816,6663,6456,6303,6740,6380,99,1980,500,0,10,1,19736818,1253,-22.92,12.62,12,10.79,-277.00,503.00,11670,20250108,-45.59,1211,20240208,424.36,11670,-45.59,20250108,4400,44.32,20250102,11670,-45.59,20250108,1420,347.18,20240208,0.00,N,062970,500,98 억,,24806,N,N,0,N,02,N +20250207,120534,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,-180,5,-2.72,12283147760,1913079,49.34,6410,6570,6250,8590,4630,6610,6420.31,0.13,0,-1923,7023,6816,6663,6456,6303,6740,6380,99,1980,500,0,10,1,19736818,1269,-23.21,12.78,12,9.69,-277.00,503.00,11670,20250108,-44.90,1211,20240208,430.97,11670,-44.90,20250108,4400,46.14,20250102,11670,-44.90,20250108,1420,352.82,20240208,0.00,N,062970,500,98 억,,24806,N,N,0,N,02,N +20250207,110533,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,-160,5,-2.42,10559609330,1645503,42.44,6410,6570,6250,8590,4630,6610,6416.90,0.13,0,-1923,7023,6816,6663,6456,6303,6740,6380,99,1980,500,0,10,1,19736818,1273,-23.29,12.82,12,8.34,-277.00,503.00,11670,20250108,-44.73,1211,20240208,432.62,11670,-44.73,20250108,4400,46.59,20250102,11670,-44.73,20250108,1420,354.23,20240208,0.00,N,062970,500,98 억,,24806,N,N,0,N,02,N +20250207,100534,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,-210,5,-3.18,6595300080,1030867,26.59,6410,6500,6250,8590,4630,6610,6397.19,0.13,0,-1474,7023,6816,6663,6456,6303,6740,6380,99,1980,500,0,10,1,19736818,1263,-23.10,12.72,12,5.22,-277.00,503.00,11670,20250108,-45.16,1211,20240208,428.49,11670,-45.16,20250108,4400,45.45,20250102,11670,-45.16,20250108,1420,350.70,20240208,0.00,N,062970,500,98 억,,24806,N,N,0,N,02,N +20250207,090537,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,-250,5,-3.78,1982115270,312249,8.05,6410,6450,6250,8590,4630,6610,6345.28,0.13,0,19941,7023,6816,6663,6456,6303,6740,6380,99,1980,500,0,10,1,19736818,1255,-22.96,12.64,12,1.58,-277.00,503.00,11670,20250108,-45.50,1211,20240208,425.19,11670,-45.50,20250108,4400,44.55,20250102,11670,-45.50,20250108,1420,347.89,20240208,0.00,N,062970,500,98 억,,24806,N,N,0,N,02,N 20250206,160522,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6610,-70,5,-1.05,25488746480,3814013,73.02,6750,6870,6510,8680,4680,6680,6683.05,0.18,0,-11297,7086,6882,6646,6442,6206,6765,6325,99,2000,500,0,10,1,19736818,1305,-23.86,13.14,12,19.32,-277.00,503.00,11670,20250108,-43.36,1211,20240208,445.83,11670,-43.36,20250108,4400,50.23,20250102,11670,-43.36,20250108,1420,365.49,20240208,0.00,N,062970,500,98 억,,35387,N,N,0,N,02,N 20250206,150523,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6640,-40,5,-0.60,24601014800,3679943,70.45,6750,6870,6510,8680,4680,6680,6685.19,0.18,0,-11190,7086,6882,6646,6442,6206,6765,6325,99,2000,500,0,10,1,19736818,1311,-23.97,13.20,12,18.65,-277.00,503.00,11670,20250108,-43.10,1211,20240208,448.31,11670,-43.10,20250108,4400,50.91,20250102,11670,-43.10,20250108,1420,367.61,20240208,0.00,N,062970,500,98 억,,35387,N,N,0,N,02,N 20250206,140525,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6620,-60,5,-0.90,23083699270,3450637,66.06,6750,6870,6510,8680,4680,6680,6689.74,0.18,0,-6942,7086,6882,6646,6442,6206,6765,6325,99,2000,500,0,10,1,19736818,1307,-23.90,13.16,12,17.48,-277.00,503.00,11670,20250108,-43.27,1211,20240208,446.66,11670,-43.27,20250108,4400,50.45,20250102,11670,-43.27,20250108,1420,366.20,20240208,0.00,N,062970,500,98 억,,35387,N,N,0,N,02,N diff --git a/063080/price/prices-20250201.csv b/063080/price/prices-20250201.csv index 2ed291b18642..17996657911b 100644 --- a/063080/price/prices-20250201.csv +++ b/063080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160535,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28100,-750,5,-2.60,724283750,25602,116.43,28600,28800,28100,37500,20200,28850,28290.16,4.22,0,2615,29616,29232,28866,28482,28116,29050,28300,33,8650,500,20770,50,1,6595192,1853,-19.83,0.64,12,0.39,-1417.00,43842.00,46200,20241205,-39.18,20050,20240911,40.15,37950,-25.96,20250107,28100,0.00,20250207,46200,-39.18,20241205,20050,40.15,20240911,2.37,N,063080,500,32 억,,277994,N,N,9,N,00,N +20250207,150537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28250,-600,5,-2.08,614773450,21712,98.74,28600,28800,28150,37500,20200,28850,28314.89,4.22,0,4092,29616,29232,28866,28482,28116,29050,28300,33,8650,500,20770,50,1,6595192,1863,-19.94,0.64,12,0.33,-1417.00,43842.00,46200,20241205,-38.85,20050,20240911,40.90,37950,-25.56,20250107,28150,0.36,20250207,46200,-38.85,20241205,20050,40.90,20240911,2.37,N,063080,500,32 억,,277994,N,N,93,N,00,N +20250207,140534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28250,-600,5,-2.08,556512000,19650,89.36,28600,28800,28150,37500,20200,28850,28321.19,4.22,0,3216,29616,29232,28866,28482,28116,29050,28300,33,8650,500,20770,50,1,6595192,1863,-19.94,0.64,12,0.30,-1417.00,43842.00,46200,20241205,-38.85,20050,20240911,40.90,37950,-25.56,20250107,28150,0.36,20250207,46200,-38.85,20241205,20050,40.90,20240911,2.37,N,063080,500,32 억,,277994,N,N,93,N,00,N +20250207,130535,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28200,-650,5,-2.25,413960350,14611,66.44,28600,28800,28150,37500,20200,28850,28332.07,4.22,0,2059,29616,29232,28866,28482,28116,29050,28300,33,8650,500,20770,50,1,6595192,1860,-19.90,0.64,12,0.22,-1417.00,43842.00,46200,20241205,-38.96,20050,20240911,40.65,37950,-25.69,20250107,28150,0.18,20250207,46200,-38.96,20241205,20050,40.65,20240911,2.37,N,063080,500,32 억,,277994,N,N,93,N,00,N +20250207,120534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28400,-450,5,-1.56,345052150,12170,55.34,28600,28800,28150,37500,20200,28850,28352.64,4.22,0,1741,29616,29232,28866,28482,28116,29050,28300,33,8650,500,20770,50,1,6595192,1873,-20.04,0.65,12,0.18,-1417.00,43842.00,46200,20241205,-38.53,20050,20240911,41.65,37950,-25.16,20250107,28150,0.89,20250207,46200,-38.53,20241205,20050,41.65,20240911,2.37,N,063080,500,32 억,,277994,N,N,93,N,00,N +20250207,110533,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28250,-600,5,-2.08,286009000,10083,45.85,28600,28800,28150,37500,20200,28850,28365.42,4.22,0,1193,29616,29232,28866,28482,28116,29050,28300,33,8650,500,20770,50,1,6595192,1863,-19.94,0.64,12,0.15,-1417.00,43842.00,46200,20241205,-38.85,20050,20240911,40.90,37950,-25.56,20250107,28150,0.36,20250207,46200,-38.85,20241205,20050,40.90,20240911,2.37,N,063080,500,32 억,,277994,N,N,93,N,00,N +20250207,100534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28250,-600,5,-2.08,173154200,6089,27.69,28600,28800,28250,37500,20200,28850,28437.15,4.22,0,420,29616,29232,28866,28482,28116,29050,28300,33,8650,500,20770,50,1,6595192,1863,-19.94,0.64,12,0.09,-1417.00,43842.00,46200,20241205,-38.85,20050,20240911,40.90,37950,-25.56,20250107,28250,0.00,20250207,46200,-38.85,20241205,20050,40.90,20240911,2.37,N,063080,500,32 억,,277994,N,N,93,N,00,N +20250207,090537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28550,-300,5,-1.04,21278850,745,3.39,28600,28800,28400,37500,20200,28850,28561.83,4.22,0,261,29616,29232,28866,28482,28116,29050,28300,33,8650,500,20770,50,1,6595192,1883,-20.15,0.65,12,0.01,-1417.00,43842.00,46200,20241205,-38.20,20050,20240911,42.39,37950,-24.77,20250107,28400,0.53,20250207,46200,-38.20,20241205,20050,42.39,20240911,2.37,N,063080,500,32 억,,277994,N,N,93,N,00,N 20250206,160522,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28850,0,3,0.00,630182650,21871,63.60,29200,29250,28500,37500,20200,28850,28813.61,4.15,0,4018,30316,29582,29216,28482,28116,29400,28300,33,8650,500,20770,50,1,6595192,1903,-20.36,0.66,12,0.33,-1417.00,43842.00,46200,20241205,-37.55,20050,20240911,43.89,37950,-23.98,20250107,28500,1.23,20250206,46200,-37.55,20241205,20050,43.89,20240911,2.44,N,063080,500,32 억,,273878,N,N,93,N,00,N 20250206,150524,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28800,-50,5,-0.17,601830600,20889,60.75,29200,29250,28500,37500,20200,28850,28810.89,4.15,0,3971,30316,29582,29216,28482,28116,29400,28300,33,8650,500,20770,50,1,6595192,1899,-20.32,0.66,12,0.32,-1417.00,43842.00,46200,20241205,-37.66,20050,20240911,43.64,37950,-24.11,20250107,28500,1.05,20250206,46200,-37.66,20241205,20050,43.64,20240911,2.44,N,063080,500,32 억,,273878,N,N,141,N,00,N 20250206,140526,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28800,-50,5,-0.17,505194950,17535,50.99,29200,29250,28500,37500,20200,28850,28810.66,4.15,0,4296,30316,29582,29216,28482,28116,29400,28300,33,8650,500,20770,50,1,6595192,1899,-20.32,0.66,12,0.27,-1417.00,43842.00,46200,20241205,-37.66,20050,20240911,43.64,37950,-24.11,20250107,28500,1.05,20250206,46200,-37.66,20241205,20050,43.64,20240911,2.44,N,063080,500,32 억,,273878,N,N,141,N,00,N diff --git a/063160/price/prices-20250201.csv b/063160/price/prices-20250201.csv index 4145fc3bffad..4e6e1a5f4e5a 100644 --- a/063160/price/prices-20250201.csv +++ b/063160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160535,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21750,350,2,1.64,171338550,7962,135.29,21400,21750,21300,27800,15000,21400,21519.51,2.00,0,-3155,21933,21666,21433,21166,20933,21650,21150,137,6400,2500,14980,50,1,5485962,1193,-4.93,0.97,12,0.15,-4410.00,22425.00,35700,20240830,-39.08,19710,20241209,10.35,23150,-6.05,20250110,20650,5.33,20250203,35700,-39.08,20240830,19710,10.35,20241209,0.32,N,063160,2500,137 억,,109980,N,N,70,N,00,N +20250207,150537,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21700,300,2,1.40,160185150,7449,126.58,21400,21750,21300,27800,15000,21400,21504.25,2.00,0,-2995,21933,21666,21433,21166,20933,21650,21150,137,6400,2500,14980,50,1,5485962,1190,-4.92,0.97,12,0.14,-4410.00,22425.00,35700,20240830,-39.22,19710,20241209,10.10,23150,-6.26,20250110,20650,5.08,20250203,35700,-39.22,20240830,19710,10.10,20241209,0.32,N,063160,2500,137 억,,109980,N,N,11,N,00,N +20250207,140535,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21450,50,2,0.23,144279400,6714,114.09,21400,21750,21300,27800,15000,21400,21489.34,2.00,0,-2899,21933,21666,21433,21166,20933,21650,21150,137,6400,2500,14980,50,1,5485962,1177,-4.86,0.96,12,0.12,-4410.00,22425.00,35700,20240830,-39.92,19710,20241209,8.83,23150,-7.34,20250110,20650,3.87,20250203,35700,-39.92,20240830,19710,8.83,20241209,0.32,N,063160,2500,137 억,,109980,N,N,11,N,00,N +20250207,130535,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21400,0,3,0.00,115039550,5361,91.10,21400,21700,21300,27800,15000,21400,21458.60,2.00,0,-2727,21933,21666,21433,21166,20933,21650,21150,137,6400,2500,14980,50,1,5485962,1174,-4.85,0.95,12,0.10,-4410.00,22425.00,35700,20240830,-40.06,19710,20241209,8.57,23150,-7.56,20250110,20650,3.63,20250203,35700,-40.06,20240830,19710,8.57,20241209,0.32,N,063160,2500,137 억,,109980,N,N,11,N,00,N +20250207,120535,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21400,0,3,0.00,109163600,5087,86.44,21400,21700,21300,27800,15000,21400,21459.33,2.00,0,-2553,21933,21666,21433,21166,20933,21650,21150,137,6400,2500,14980,50,1,5485962,1174,-4.85,0.95,12,0.09,-4410.00,22425.00,35700,20240830,-40.06,19710,20241209,8.57,23150,-7.56,20250110,20650,3.63,20250203,35700,-40.06,20240830,19710,8.57,20241209,0.32,N,063160,2500,137 억,,109980,N,N,11,N,00,N +20250207,110533,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21450,50,2,0.23,96322050,4488,76.26,21400,21700,21300,27800,15000,21400,21462.13,2.00,0,-2783,21933,21666,21433,21166,20933,21650,21150,137,6400,2500,14980,50,1,5485962,1177,-4.86,0.96,12,0.08,-4410.00,22425.00,35700,20240830,-39.92,19710,20241209,8.83,23150,-7.34,20250110,20650,3.87,20250203,35700,-39.92,20240830,19710,8.83,20241209,0.32,N,063160,2500,137 억,,109980,N,N,11,N,00,N +20250207,100534,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21550,150,2,0.70,70783350,3294,55.97,21400,21700,21400,27800,15000,21400,21488.57,2.00,0,-2363,21933,21666,21433,21166,20933,21650,21150,137,6400,2500,14980,50,1,5485962,1182,-4.89,0.96,12,0.06,-4410.00,22425.00,35700,20240830,-39.64,19710,20241209,9.34,23150,-6.91,20250110,20650,4.36,20250203,35700,-39.64,20240830,19710,9.34,20241209,0.32,N,063160,2500,137 억,,109980,N,N,11,N,00,N +20250207,090537,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21450,50,2,0.23,4593200,214,3.64,21400,21550,21400,27800,15000,21400,21463.55,2.00,0,-122,21933,21666,21433,21166,20933,21650,21150,137,6400,2500,14980,50,1,5485962,1177,-4.86,0.96,12,0.00,-4410.00,22425.00,35700,20240830,-39.92,19710,20241209,8.83,23150,-7.34,20250110,20650,3.87,20250203,35700,-39.92,20240830,19710,8.83,20241209,0.32,N,063160,2500,137 억,,109980,N,N,11,N,00,N 20250206,160522,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21400,100,2,0.47,126301750,5885,67.06,21400,21700,21200,27650,14950,21300,21461.64,2.02,0,-817,21733,21516,21283,21066,20833,21400,20950,137,6350,2500,14910,50,1,5485962,1174,-4.85,0.95,12,0.11,-4410.00,22425.00,35700,20240830,-40.06,19710,20241209,8.57,23150,-7.56,20250110,20650,3.63,20250203,35700,-40.06,20240830,19710,8.57,20241209,0.33,N,063160,2500,137 억,,110809,N,N,11,N,00,N 20250206,150524,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21450,150,2,0.70,113137300,5270,60.05,21400,21700,21200,27650,14950,21300,21468.18,2.02,0,-568,21733,21516,21283,21066,20833,21400,20950,137,6350,2500,14910,50,1,5485962,1177,-4.86,0.96,12,0.10,-4410.00,22425.00,35700,20240830,-39.92,19710,20241209,8.83,23150,-7.34,20250110,20650,3.87,20250203,35700,-39.92,20240830,19710,8.83,20241209,0.33,N,063160,2500,137 억,,110809,N,N,2,N,00,N 20250206,140526,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21400,100,2,0.47,96495500,4493,51.20,21400,21700,21200,27650,14950,21300,21476.85,2.02,0,-144,21733,21516,21283,21066,20833,21400,20950,137,6350,2500,14910,50,1,5485962,1174,-4.85,0.95,12,0.08,-4410.00,22425.00,35700,20240830,-40.06,19710,20241209,8.57,23150,-7.56,20250110,20650,3.63,20250203,35700,-40.06,20240830,19710,8.57,20241209,0.33,N,063160,2500,137 억,,110809,N,N,2,N,00,N diff --git a/063170/price/prices-20250201.csv b/063170/price/prices-20250201.csv index f8b02a00180a..ebcd2e169e98 100644 --- a/063170/price/prices-20250201.csv +++ b/063170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160535,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6930,0,3,0.00,234924310,33936,79.27,7050,7050,6860,9000,4860,6930,6922.56,1.23,0,-6827,7056,6992,6936,6872,6816,6965,6845,89,2070,500,4850,10,1,17774267,1232,-15.47,1.01,12,0.19,-448.00,6831.00,12430,20240220,-44.25,6150,20240805,12.68,7640,-9.29,20250120,6600,5.00,20250203,12430,-44.25,20240220,6150,12.68,20240805,3.75,N,063170,500,88 억,,218261,N,N,149,N,00,N +20250207,150537,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6920,-10,5,-0.14,219250250,31673,73.99,7050,7050,6860,9000,4860,6930,6922.31,1.23,0,-5912,7056,6992,6936,6872,6816,6965,6845,89,2070,500,4850,10,1,17774267,1230,-15.45,1.01,12,0.18,-448.00,6831.00,12430,20240220,-44.33,6150,20240805,12.52,7640,-9.42,20250120,6600,4.85,20250203,12430,-44.33,20240220,6150,12.52,20240805,3.75,N,063170,500,88 억,,218261,N,N,84,N,00,N +20250207,140535,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6930,0,3,0.00,191988440,27715,64.74,7050,7050,6860,9000,4860,6930,6927.24,1.23,0,-6679,7056,6992,6936,6872,6816,6965,6845,89,2070,500,4850,10,1,17774267,1232,-15.47,1.01,12,0.16,-448.00,6831.00,12430,20240220,-44.25,6150,20240805,12.68,7640,-9.29,20250120,6600,5.00,20250203,12430,-44.25,20240220,6150,12.68,20240805,3.75,N,063170,500,88 억,,218261,N,N,84,N,00,N +20250207,130535,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6960,30,2,0.43,166860940,24081,56.25,7050,7050,6860,9000,4860,6930,6929.15,1.23,0,-7397,7056,6992,6936,6872,6816,6965,6845,89,2070,500,4850,10,1,17774267,1237,-15.54,1.02,12,0.14,-448.00,6831.00,12430,20240220,-44.01,6150,20240805,13.17,7640,-8.90,20250120,6600,5.45,20250203,12430,-44.01,20240220,6150,13.17,20240805,3.75,N,063170,500,88 억,,218261,N,N,84,N,00,N +20250207,120535,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6940,10,2,0.14,135606290,19580,45.74,7050,7050,6860,9000,4860,6930,6925.76,1.23,0,-8284,7056,6992,6936,6872,6816,6965,6845,89,2070,500,4850,10,1,17774267,1234,-15.49,1.02,12,0.11,-448.00,6831.00,12430,20240220,-44.17,6150,20240805,12.85,7640,-9.16,20250120,6600,5.15,20250203,12430,-44.17,20240220,6150,12.85,20240805,3.75,N,063170,500,88 억,,218261,N,N,84,N,00,N +20250207,110534,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6930,0,3,0.00,112897430,16298,38.07,7050,7050,6860,9000,4860,6930,6927.07,1.23,0,-7834,7056,6992,6936,6872,6816,6965,6845,89,2070,500,4850,10,1,17774267,1232,-15.47,1.01,12,0.09,-448.00,6831.00,12430,20240220,-44.25,6150,20240805,12.68,7640,-9.29,20250120,6600,5.00,20250203,12430,-44.25,20240220,6150,12.68,20240805,3.75,N,063170,500,88 억,,218261,N,N,84,N,00,N +20250207,100535,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6900,-30,5,-0.43,94567710,13639,31.86,7050,7050,6890,9000,4860,6930,6933.62,1.23,0,-6634,7056,6992,6936,6872,6816,6965,6845,89,2070,500,4850,10,1,17774267,1226,-15.40,1.01,12,0.08,-448.00,6831.00,12430,20240220,-44.49,6150,20240805,12.20,7640,-9.69,20250120,6600,4.55,20250203,12430,-44.49,20240220,6150,12.20,20240805,3.75,N,063170,500,88 억,,218261,N,N,84,N,00,N +20250207,090538,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6920,-10,5,-0.14,6479500,932,2.18,7050,7050,6920,9000,4860,6930,6952.25,1.23,0,18,7056,6992,6936,6872,6816,6965,6845,89,2070,500,4850,10,1,17774267,1230,-15.45,1.01,12,0.01,-448.00,6831.00,12430,20240220,-44.33,6150,20240805,12.52,7640,-9.42,20250120,6600,4.85,20250203,12430,-44.33,20240220,6150,12.52,20240805,3.75,N,063170,500,88 억,,218261,N,N,84,N,00,N 20250206,160522,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6930,10,2,0.14,293577000,42227,155.22,6950,7000,6880,8990,4850,6920,6952.47,1.25,0,-4944,7040,6980,6920,6860,6800,7010,6890,89,2070,500,4840,10,1,17774267,1232,-15.47,1.01,12,0.24,-448.00,6831.00,12430,20240220,-44.25,6150,20240805,12.68,7640,-9.29,20250120,6600,5.00,20250203,12430,-44.25,20240220,6150,12.68,20240805,3.76,N,063170,500,88 억,,222728,N,N,84,N,00,N 20250206,150524,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6970,50,2,0.72,277444110,39902,146.67,6950,7000,6880,8990,4850,6920,6953.14,1.25,0,-4870,7040,6980,6920,6860,6800,7010,6890,89,2070,500,4840,10,1,17774267,1239,-15.56,1.02,12,0.22,-448.00,6831.00,12430,20240220,-43.93,6150,20240805,13.33,7640,-8.77,20250120,6600,5.61,20250203,12430,-43.93,20240220,6150,13.33,20240805,3.76,N,063170,500,88 억,,222728,N,N,49,N,00,N 20250206,140526,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6950,30,2,0.43,174664180,25177,92.55,6950,6980,6880,8990,4850,6920,6937.45,1.25,0,-3138,7040,6980,6920,6860,6800,7010,6890,89,2070,500,4840,10,1,17774267,1235,-15.51,1.02,12,0.14,-448.00,6831.00,12430,20240220,-44.09,6150,20240805,13.01,7640,-9.03,20250120,6600,5.30,20250203,12430,-44.09,20240220,6150,13.01,20240805,3.76,N,063170,500,88 억,,222728,N,N,49,N,00,N diff --git a/063440/price/prices-20250201.csv b/063440/price/prices-20250201.csv index 3ec3df7b45ee..3082475a3710 100644 --- a/063440/price/prices-20250201.csv +++ b/063440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160535,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1310,5,2,0.38,376666491,290302,148.97,1302,1315,1270,1696,914,1305,1297.50,0.40,0,8643,1352,1328,1310,1286,1268,1340,1298,234,391,500,930,1,1,46029154,603,12.72,1.06,12,0.63,103.00,1239.00,2070,20240129,-36.71,1194,20240805,9.72,1365,-4.03,20250107,1212,8.09,20250203,2035,-35.63,20240327,1194,9.72,20240805,2.37,N,063440,500,233 억,,184533,N,N,0,N,00,N +20250207,150538,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1306,1,2,0.08,354214870,273117,140.15,1302,1315,1270,1696,914,1305,1296.93,0.40,0,5999,1352,1328,1310,1286,1268,1340,1298,234,391,500,930,1,1,46029154,601,12.68,1.05,12,0.59,103.00,1239.00,2070,20240129,-36.91,1194,20240805,9.38,1365,-4.32,20250107,1212,7.76,20250203,2035,-35.82,20240327,1194,9.38,20240805,2.37,N,063440,500,233 억,,184533,N,N,0,N,00,N +20250207,140535,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1298,-7,5,-0.54,260814400,201391,103.35,1302,1315,1270,1696,914,1305,1295.06,0.40,0,573,1352,1328,1310,1286,1268,1340,1298,234,391,500,930,1,1,46029154,597,12.60,1.05,12,0.44,103.00,1239.00,2070,20240129,-37.29,1194,20240805,8.71,1365,-4.91,20250107,1212,7.10,20250203,2035,-36.22,20240327,1194,8.71,20240805,2.37,N,063440,500,233 억,,184533,N,N,0,N,00,N +20250207,130535,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1302,-3,5,-0.23,140452153,107581,55.21,1302,1315,1296,1696,914,1305,1305.55,0.40,0,273,1352,1328,1310,1286,1268,1340,1298,234,391,500,930,1,1,46029154,599,12.64,1.05,12,0.23,103.00,1239.00,2070,20240129,-37.10,1194,20240805,9.05,1365,-4.62,20250107,1212,7.43,20250203,2035,-36.02,20240327,1194,9.05,20240805,2.37,N,063440,500,233 억,,184533,N,N,0,N,00,N +20250207,120535,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1300,-5,5,-0.38,104150843,79616,40.86,1302,1315,1297,1696,914,1305,1308.16,0.40,0,-2855,1352,1328,1310,1286,1268,1340,1298,234,391,500,930,1,1,46029154,598,12.62,1.05,12,0.17,103.00,1239.00,2070,20240129,-37.20,1194,20240805,8.88,1365,-4.76,20250107,1212,7.26,20250203,2035,-36.12,20240327,1194,8.88,20240805,2.37,N,063440,500,233 억,,184533,N,N,0,N,00,N +20250207,110534,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1305,0,3,0.00,102674376,78481,40.27,1302,1315,1297,1696,914,1305,1308.27,0.40,0,-2853,1352,1328,1310,1286,1268,1340,1298,234,391,500,930,1,1,46029154,601,12.67,1.05,12,0.17,103.00,1239.00,2070,20240129,-36.96,1194,20240805,9.30,1365,-4.40,20250107,1212,7.67,20250203,2035,-35.87,20240327,1194,9.30,20240805,2.37,N,063440,500,233 억,,184533,N,N,0,N,00,N +20250207,100535,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1310,5,2,0.38,73152504,55815,28.64,1302,1315,1297,1696,914,1305,1310.62,0.40,0,-8101,1352,1328,1310,1286,1268,1340,1298,234,391,500,930,1,1,46029154,603,12.72,1.06,12,0.12,103.00,1239.00,2070,20240129,-36.71,1194,20240805,9.72,1365,-4.03,20250107,1212,8.09,20250203,2035,-35.63,20240327,1194,9.72,20240805,2.37,N,063440,500,233 억,,184533,N,N,0,N,00,N +20250207,090538,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1302,-3,5,-0.23,3056234,2349,1.21,1302,1302,1297,1696,914,1305,1301.08,0.40,0,-2349,1352,1328,1310,1286,1268,1340,1298,234,391,500,930,1,1,46029154,599,12.64,1.05,12,0.01,103.00,1239.00,2070,20240129,-37.10,1194,20240805,9.05,1365,-4.62,20250107,1212,7.43,20250203,2035,-36.02,20240327,1194,9.05,20240805,2.37,N,063440,500,233 억,,184533,N,N,0,N,00,N 20250206,160523,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1305,3,2,0.23,254058729,194871,153.28,1300,1334,1292,1692,912,1302,1303.73,0.28,0,49088,1334,1317,1301,1284,1268,1326,1293,234,390,500,930,1,1,46029154,601,12.67,1.05,12,0.42,103.00,1239.00,2070,20240129,-36.96,1194,20240805,9.30,1365,-4.40,20250107,1212,7.67,20250203,2035,-35.87,20240327,1194,9.30,20240805,2.36,N,063440,500,233 억,,127660,N,N,0,N,00,N 20250206,150524,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1313,11,2,0.84,145742700,111763,87.91,1300,1334,1292,1692,912,1302,1304.03,0.28,0,6643,1334,1317,1301,1284,1268,1326,1293,234,390,500,930,1,1,46029154,604,12.75,1.06,12,0.24,103.00,1239.00,2070,20240129,-36.57,1194,20240805,9.97,1365,-3.81,20250107,1212,8.33,20250203,2035,-35.48,20240327,1194,9.97,20240805,2.36,N,063440,500,233 억,,127660,N,N,0,N,00,N 20250206,140526,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1305,3,2,0.23,102981920,79194,62.29,1300,1310,1292,1692,912,1302,1300.38,0.28,0,-9980,1334,1317,1301,1284,1268,1326,1293,234,390,500,930,1,1,46029154,601,12.67,1.05,12,0.17,103.00,1239.00,2070,20240129,-36.96,1194,20240805,9.30,1365,-4.40,20250107,1212,7.67,20250203,2035,-35.87,20240327,1194,9.30,20240805,2.36,N,063440,500,233 억,,127660,N,N,0,N,00,N diff --git a/063570/price/prices-20250201.csv b/063570/price/prices-20250201.csv index 0d4b2881746d..24e3d2d2a019 100644 --- a/063570/price/prices-20250201.csv +++ b/063570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160536,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4900,-30,5,-0.61,140478925,28567,51.24,4935,4940,4885,6400,3455,4930,4917.53,1.26,0,-6555,5053,4991,4938,4876,4823,4965,4850,171,1470,500,3640,5,1,34147728,1673,11.72,0.77,12,0.08,418.00,6369.00,7080,20240130,-30.79,4320,20241209,13.43,5050,-2.97,20250205,4600,6.52,20250102,6650,-26.32,20240215,4320,13.43,20241209,1.60,N,063570,500,170 억,,430509,N,N,3,N,00,N +20250207,150538,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4905,-25,5,-0.51,128170060,26055,46.74,4935,4940,4885,6400,3455,4930,4919.21,1.26,0,-6225,5053,4991,4938,4876,4823,4965,4850,171,1470,500,3640,5,1,34147728,1675,11.73,0.77,12,0.08,418.00,6369.00,7080,20240130,-30.72,4320,20241209,13.54,5050,-2.87,20250205,4600,6.63,20250102,6650,-26.24,20240215,4320,13.54,20241209,1.60,N,063570,500,170 억,,430509,N,N,0,N,00,N +20250207,140535,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4925,-5,5,-0.10,79846100,16209,29.08,4935,4940,4905,6400,3455,4930,4926.03,1.26,0,-6270,5053,4991,4938,4876,4823,4965,4850,171,1470,500,3640,5,1,34147728,1682,11.78,0.77,12,0.05,418.00,6369.00,7080,20240130,-30.44,4320,20241209,14.00,5050,-2.48,20250205,4600,7.07,20250102,6650,-25.94,20240215,4320,14.00,20241209,1.60,N,063570,500,170 억,,430509,N,N,0,N,00,N +20250207,130536,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4930,0,3,0.00,62641505,12716,22.81,4935,4940,4905,6400,3455,4930,4926.20,1.26,0,-4951,5053,4991,4938,4876,4823,4965,4850,171,1470,500,3640,5,1,34147728,1683,11.79,0.77,12,0.04,418.00,6369.00,7080,20240130,-30.37,4320,20241209,14.12,5050,-2.38,20250205,4600,7.17,20250102,6650,-25.86,20240215,4320,14.12,20241209,1.60,N,063570,500,170 억,,430509,N,N,0,N,00,N +20250207,120535,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4935,5,2,0.10,49377655,10026,17.99,4935,4940,4905,6400,3455,4930,4924.96,1.26,0,-3283,5053,4991,4938,4876,4823,4965,4850,171,1470,500,3640,5,1,34147728,1685,11.81,0.77,12,0.03,418.00,6369.00,7080,20240130,-30.30,4320,20241209,14.24,5050,-2.28,20250205,4600,7.28,20250102,6650,-25.79,20240215,4320,14.24,20241209,1.60,N,063570,500,170 억,,430509,N,N,0,N,00,N +20250207,110534,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4940,10,2,0.20,44802570,9099,16.32,4935,4940,4905,6400,3455,4930,4923.90,1.26,0,-2914,5053,4991,4938,4876,4823,4965,4850,171,1470,500,3640,5,1,34147728,1687,11.82,0.78,12,0.03,418.00,6369.00,7080,20240130,-30.23,4320,20241209,14.35,5050,-2.18,20250205,4600,7.39,20250102,6650,-25.71,20240215,4320,14.35,20241209,1.60,N,063570,500,170 억,,430509,N,N,0,N,00,N +20250207,100535,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4920,-10,5,-0.20,27554790,5595,10.04,4935,4940,4910,6400,3455,4930,4924.90,1.26,0,-1991,5053,4991,4938,4876,4823,4965,4850,171,1470,500,3640,5,1,34147728,1680,11.77,0.77,12,0.02,418.00,6369.00,7080,20240130,-30.51,4320,20241209,13.89,5050,-2.57,20250205,4600,6.96,20250102,6650,-26.02,20240215,4320,13.89,20241209,1.60,N,063570,500,170 억,,430509,N,N,0,N,00,N +20250207,090538,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4915,-15,5,-0.30,10384860,2108,3.78,4935,4935,4915,6400,3455,4930,4926.40,1.26,0,-122,5053,4991,4938,4876,4823,4965,4850,171,1470,500,3640,5,1,34147728,1678,11.76,0.77,12,0.01,418.00,6369.00,7080,20240130,-30.58,4320,20241209,13.77,5050,-2.67,20250205,4600,6.85,20250102,6650,-26.09,20240215,4320,13.77,20241209,1.60,N,063570,500,170 억,,430509,N,N,0,N,00,N 20250206,160523,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4930,-35,5,-0.70,275339290,55746,43.46,4940,5000,4885,6450,3480,4965,4939.18,1.32,0,-8577,5141,5052,4961,4872,4781,5097,4917,171,1485,500,3670,5,1,34147728,1683,11.79,0.77,12,0.16,418.00,6369.00,7080,20240124,-30.37,4320,20241209,14.12,5050,-2.38,20250205,4600,7.17,20250102,6650,-25.86,20240215,4320,14.12,20241209,1.62,N,063570,500,170 억,,449535,N,N,1,N,00,N 20250206,150525,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4910,-55,5,-1.11,265605380,53768,41.92,4940,5000,4885,6450,3480,4965,4939.84,1.32,0,-8294,5141,5052,4961,4872,4781,5097,4917,171,1485,500,3670,5,1,34147728,1677,11.75,0.77,12,0.16,418.00,6369.00,7080,20240124,-30.65,4320,20241209,13.66,5050,-2.77,20250205,4600,6.74,20250102,6650,-26.17,20240215,4320,13.66,20241209,1.62,N,063570,500,170 억,,449535,N,N,1,N,00,N 20250206,140527,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4925,-40,5,-0.81,210488850,42539,33.16,4940,5000,4910,6450,3480,4965,4948.14,1.32,0,-8806,5141,5052,4961,4872,4781,5097,4917,171,1485,500,3670,5,1,34147728,1682,11.78,0.77,12,0.12,418.00,6369.00,7080,20240124,-30.44,4320,20241209,14.00,5050,-2.48,20250205,4600,7.07,20250102,6650,-25.94,20240215,4320,14.00,20241209,1.62,N,063570,500,170 억,,449535,N,N,1,N,00,N diff --git a/063760/price/prices-20250201.csv b/063760/price/prices-20250201.csv index e8421ae2e657..42d4446de8a6 100644 --- a/063760/price/prices-20250201.csv +++ b/063760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2240,70,2,3.23,36974970,16665,326.57,2170,2240,2165,2820,1520,2170,2218.72,0.26,0,854,2223,2196,2163,2136,2103,2210,2150,47,650,500,1510,5,1,9325130,209,36.72,0.29,12,0.18,61.00,7742.00,3785,20240322,-40.82,1868,20241209,19.91,2375,-5.68,20250109,2060,8.74,20250102,3785,-40.82,20240322,1868,19.91,20241209,0.08,N,063760,500,46 억,,24509,N,N,0,N,00,N +20250207,150538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2230,60,2,2.76,34282550,15463,303.02,2170,2240,2165,2820,1520,2170,2217.07,0.26,0,853,2223,2196,2163,2136,2103,2210,2150,47,650,500,1510,5,1,9325130,208,36.56,0.29,12,0.17,61.00,7742.00,3785,20240322,-41.08,1868,20241209,19.38,2375,-6.11,20250109,2060,8.25,20250102,3785,-41.08,20240322,1868,19.38,20241209,0.08,N,063760,500,46 억,,24509,N,N,0,N,00,N +20250207,140536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2240,70,2,3.23,23292485,10545,206.64,2170,2240,2165,2820,1520,2170,2208.87,0.26,0,311,2223,2196,2163,2136,2103,2210,2150,47,650,500,1510,5,1,9325130,209,36.72,0.29,12,0.11,61.00,7742.00,3785,20240322,-40.82,1868,20241209,19.91,2375,-5.68,20250109,2060,8.74,20250102,3785,-40.82,20240322,1868,19.91,20241209,0.08,N,063760,500,46 억,,24509,N,N,0,N,00,N +20250207,130536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,50,2,2.30,12319195,5622,110.17,2170,2225,2165,2820,1520,2170,2191.25,0.26,0,247,2223,2196,2163,2136,2103,2210,2150,47,650,500,1510,5,1,9325130,207,36.39,0.29,12,0.06,61.00,7742.00,3785,20240322,-41.35,1868,20241209,18.84,2375,-6.53,20250109,2060,7.77,20250102,3785,-41.35,20240322,1868,18.84,20241209,0.08,N,063760,500,46 억,,24509,N,N,0,N,00,N +20250207,120536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2205,35,2,1.61,9498050,4349,85.22,2170,2225,2165,2820,1520,2170,2183.96,0.26,0,248,2223,2196,2163,2136,2103,2210,2150,47,650,500,1510,5,1,9325130,206,36.15,0.28,12,0.05,61.00,7742.00,3785,20240322,-41.74,1868,20241209,18.04,2375,-7.16,20250109,2060,7.04,20250102,3785,-41.74,20240322,1868,18.04,20241209,0.08,N,063760,500,46 억,,24509,N,N,0,N,00,N +20250207,110534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2200,30,2,1.38,8827025,4045,79.27,2170,2225,2165,2820,1520,2170,2182.21,0.26,0,248,2223,2196,2163,2136,2103,2210,2150,47,650,500,1510,5,1,9325130,205,36.07,0.28,12,0.04,61.00,7742.00,3785,20240322,-41.88,1868,20241209,17.77,2375,-7.37,20250109,2060,6.80,20250102,3785,-41.88,20240322,1868,17.77,20241209,0.08,N,063760,500,46 억,,24509,N,N,0,N,00,N +20250207,100535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2200,30,2,1.38,5796100,2668,52.28,2170,2225,2165,2820,1520,2170,2172.45,0.26,0,419,2223,2196,2163,2136,2103,2210,2150,47,650,500,1510,5,1,9325130,205,36.07,0.28,12,0.03,61.00,7742.00,3785,20240322,-41.88,1868,20241209,17.77,2375,-7.37,20250109,2060,6.80,20250102,3785,-41.88,20240322,1868,17.77,20241209,0.08,N,063760,500,46 억,,24509,N,N,0,N,00,N +20250207,090539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2165,-5,5,-0.23,2761910,1273,24.95,2170,2170,2165,2820,1520,2170,2169.61,0.26,0,98,2223,2196,2163,2136,2103,2210,2150,47,650,500,1510,5,1,9325130,202,35.49,0.28,12,0.01,61.00,7742.00,3785,20240322,-42.80,1868,20241209,15.90,2375,-8.84,20250109,2060,5.10,20250102,3785,-42.80,20240322,1868,15.90,20241209,0.08,N,063760,500,46 억,,24509,N,N,0,N,00,N 20250206,160523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2170,40,2,1.88,10981060,5103,69.59,2130,2190,2130,2765,1495,2130,2151.88,0.26,0,-84,2193,2161,2133,2101,2073,2177,2117,47,635,500,1490,5,1,9325130,202,35.57,0.28,12,0.05,61.00,7742.00,3785,20240322,-42.67,1868,20241209,16.17,2375,-8.63,20250109,2060,5.34,20250102,3785,-42.67,20240322,1868,16.17,20241209,0.08,N,063760,500,46 억,,24593,N,N,0,N,00,N 20250206,150525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2190,60,2,2.82,10803100,5021,68.47,2130,2190,2130,2765,1495,2130,2151.58,0.26,0,-19,2193,2161,2133,2101,2073,2177,2117,47,635,500,1490,5,1,9325130,204,35.90,0.28,12,0.05,61.00,7742.00,3785,20240322,-42.14,1868,20241209,17.24,2375,-7.79,20250109,2060,6.31,20250102,3785,-42.14,20240322,1868,17.24,20241209,0.08,N,063760,500,46 억,,24593,N,N,0,N,00,N 20250206,140527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2180,50,2,2.35,9774275,4550,62.05,2130,2180,2130,2765,1495,2130,2148.19,0.26,0,-54,2193,2161,2133,2101,2073,2177,2117,47,635,500,1490,5,1,9325130,203,35.74,0.28,12,0.05,61.00,7742.00,3785,20240322,-42.40,1868,20241209,16.70,2375,-8.21,20250109,2060,5.83,20250102,3785,-42.40,20240322,1868,16.70,20241209,0.08,N,063760,500,46 억,,24593,N,N,0,N,00,N diff --git a/064090/price/prices-20250201.csv b/064090/price/prices-20250201.csv index 5f888a04d126..538f49f1b4ef 100644 --- a/064090/price/prices-20250201.csv +++ b/064090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2220,5,2,0.23,230587400,104677,108.48,2300,2310,2145,2875,1555,2215,2202.84,1.03,0,-6125,2355,2285,2250,2180,2145,2267,2162,249,660,500,1370,5,1,49742745,1104,-8.47,1.87,12,0.21,-262.00,1188.00,7630,20240704,-70.90,1763,20250122,25.92,3090,-28.16,20250103,1763,25.92,20250122,7630,-70.90,20240704,1763,25.92,20250122,0.34,N,064090,500,248 억,,511901,N,N,0,N,00,N +20250207,150538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2215,0,3,0.00,211729575,96095,99.58,2300,2310,2145,2875,1555,2215,2203.34,1.03,0,-2587,2355,2285,2250,2180,2145,2267,2162,249,660,500,1370,5,1,49742745,1102,-8.45,1.86,12,0.19,-262.00,1188.00,7630,20240704,-70.97,1763,20250122,25.64,3090,-28.32,20250103,1763,25.64,20250122,7630,-70.97,20240704,1763,25.64,20250122,0.34,N,064090,500,248 억,,511901,N,N,0,N,00,N +20250207,140536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2190,-25,5,-1.13,178944360,81166,84.11,2300,2310,2145,2875,1555,2215,2204.67,1.03,0,372,2355,2285,2250,2180,2145,2267,2162,249,660,500,1370,5,1,49742745,1089,-8.36,1.84,12,0.16,-262.00,1188.00,7630,20240704,-71.30,1763,20250122,24.22,3090,-29.13,20250103,1763,24.22,20250122,7630,-71.30,20240704,1763,24.22,20250122,0.34,N,064090,500,248 억,,511901,N,N,0,N,00,N +20250207,130536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2185,-30,5,-1.35,151500685,68496,70.98,2300,2310,2145,2875,1555,2215,2211.82,1.03,0,-1548,2355,2285,2250,2180,2145,2267,2162,249,660,500,1370,5,1,49742745,1087,-8.34,1.84,12,0.14,-262.00,1188.00,7630,20240704,-71.36,1763,20250122,23.94,3090,-29.29,20250103,1763,23.94,20250122,7630,-71.36,20240704,1763,23.94,20250122,0.34,N,064090,500,248 억,,511901,N,N,0,N,00,N +20250207,120536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2185,-30,5,-1.35,146354050,66138,68.54,2300,2310,2145,2875,1555,2215,2212.86,1.03,0,-619,2355,2285,2250,2180,2145,2267,2162,249,660,500,1370,5,1,49742745,1087,-8.34,1.84,12,0.13,-262.00,1188.00,7630,20240704,-71.36,1763,20250122,23.94,3090,-29.29,20250103,1763,23.94,20250122,7630,-71.36,20240704,1763,23.94,20250122,0.34,N,064090,500,248 억,,511901,N,N,0,N,00,N +20250207,110534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2230,15,2,0.68,84655020,37811,39.18,2300,2310,2205,2875,1555,2215,2238.90,1.03,0,-104,2355,2285,2250,2180,2145,2267,2162,249,660,500,1370,5,1,49742745,1109,-8.51,1.88,12,0.08,-262.00,1188.00,7630,20240704,-70.77,1763,20250122,26.49,3090,-27.83,20250103,1763,26.49,20250122,7630,-70.77,20240704,1763,26.49,20250122,0.34,N,064090,500,248 억,,511901,N,N,0,N,00,N +20250207,100536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2255,40,2,1.81,45925415,20372,21.11,2300,2310,2220,2875,1555,2215,2254.34,1.03,0,714,2355,2285,2250,2180,2145,2267,2162,249,660,500,1370,5,1,49742745,1122,-8.61,1.90,12,0.04,-262.00,1188.00,7630,20240704,-70.45,1763,20250122,27.91,3090,-27.02,20250103,1763,27.91,20250122,7630,-70.45,20240704,1763,27.91,20250122,0.34,N,064090,500,248 억,,511901,N,N,0,N,00,N +20250207,090539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2255,40,2,1.81,6253660,2776,2.88,2300,2300,2235,2875,1555,2215,2252.76,1.03,0,4,2355,2285,2250,2180,2145,2267,2162,249,660,500,1370,5,1,49742745,1122,-8.61,1.90,12,0.01,-262.00,1188.00,7630,20240704,-70.45,1763,20250122,27.91,3090,-27.02,20250103,1763,27.91,20250122,7630,-70.45,20240704,1763,27.91,20250122,0.34,N,064090,500,248 억,,511901,N,N,0,N,00,N 20250206,160523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2215,-85,5,-3.70,218215035,96495,63.44,2300,2320,2215,2990,1610,2300,2261.36,1.03,0,179,2496,2397,2346,2247,2196,2372,2222,249,690,500,1420,5,1,49742745,1102,-8.45,1.86,12,0.19,-262.00,1188.00,7630,20240704,-70.97,1763,20250122,25.64,3090,-28.32,20250103,1763,25.64,20250122,7630,-70.97,20240704,1763,25.64,20250122,0.30,N,064090,500,248 억,,511877,N,N,0,N,00,N 20250206,150525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2230,-70,5,-3.04,203463225,89858,59.08,2300,2320,2225,2990,1610,2300,2264.22,1.03,0,4367,2496,2397,2346,2247,2196,2372,2222,249,690,500,1420,5,1,49742745,1109,-8.51,1.88,12,0.18,-262.00,1188.00,7630,20240704,-70.77,1763,20250122,26.49,3090,-27.83,20250103,1763,26.49,20250122,7630,-70.77,20240704,1763,26.49,20250122,0.30,N,064090,500,248 억,,511877,N,N,0,N,00,N 20250206,140527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2260,-40,5,-1.74,170639780,75185,49.43,2300,2320,2240,2990,1610,2300,2269.54,1.03,0,3476,2496,2397,2346,2247,2196,2372,2222,249,690,500,1420,5,1,49742745,1124,-8.63,1.90,12,0.15,-262.00,1188.00,7630,20240704,-70.38,1763,20250122,28.19,3090,-26.86,20250103,1763,28.19,20250122,7630,-70.38,20240704,1763,28.19,20250122,0.30,N,064090,500,248 억,,511877,N,N,0,N,00,N diff --git a/064240/price/prices-20250201.csv b/064240/price/prices-20250201.csv index 6f3075b53d07..4a3557140e0b 100644 --- a/064240/price/prices-20250201.csv +++ b/064240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,35,2,1.71,270229925,127642,134.55,2030,2200,2025,2665,1435,2050,2117.09,0.84,0,14635,2170,2110,2080,2020,1990,2095,2005,178,615,500,1430,5,1,35038012,731,-7.34,0.85,12,0.36,-284.00,2466.00,3700,20240717,-43.65,2000,20250123,4.25,2330,-10.52,20250106,2000,4.25,20250123,3700,-43.65,20240717,2000,4.25,20250123,0.56,N,064240,500,177 억,,292672,N,N,0,N,00,N +20250207,150539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,45,2,2.20,248593015,117218,123.56,2030,2200,2025,2665,1435,2050,2120.78,0.84,0,16849,2170,2110,2080,2020,1990,2095,2005,178,615,500,1430,5,1,35038012,734,-7.38,0.85,12,0.33,-284.00,2466.00,3700,20240717,-43.38,2000,20250123,4.75,2330,-10.09,20250106,2000,4.75,20250123,3700,-43.38,20240717,2000,4.75,20250123,0.56,N,064240,500,177 억,,292672,N,N,0,N,00,N +20250207,140536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,25,2,1.22,237813675,112047,118.11,2030,2200,2025,2665,1435,2050,2122.45,0.84,0,18640,2170,2110,2080,2020,1990,2095,2005,178,615,500,1430,5,1,35038012,727,-7.31,0.84,12,0.32,-284.00,2466.00,3700,20240717,-43.92,2000,20250123,3.75,2330,-10.94,20250106,2000,3.75,20250123,3700,-43.92,20240717,2000,3.75,20250123,0.56,N,064240,500,177 억,,292672,N,N,0,N,00,N +20250207,130536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,35,2,1.71,230559495,108546,114.42,2030,2200,2025,2665,1435,2050,2124.07,0.84,0,19363,2170,2110,2080,2020,1990,2095,2005,178,615,500,1430,5,1,35038012,731,-7.34,0.85,12,0.31,-284.00,2466.00,3700,20240717,-43.65,2000,20250123,4.25,2330,-10.52,20250106,2000,4.25,20250123,3700,-43.65,20240717,2000,4.25,20250123,0.56,N,064240,500,177 억,,292672,N,N,0,N,00,N +20250207,120536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,50,2,2.44,219803645,103384,108.98,2030,2200,2025,2665,1435,2050,2126.09,0.84,0,20731,2170,2110,2080,2020,1990,2095,2005,178,615,500,1430,5,1,35038012,736,-7.39,0.85,12,0.30,-284.00,2466.00,3700,20240717,-43.24,2000,20250123,5.00,2330,-9.87,20250106,2000,5.00,20250123,3700,-43.24,20240717,2000,5.00,20250123,0.56,N,064240,500,177 억,,292672,N,N,0,N,00,N +20250207,110535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,40,2,1.95,206032920,96786,102.02,2030,2200,2025,2665,1435,2050,2128.75,0.84,0,23918,2170,2110,2080,2020,1990,2095,2005,178,615,500,1430,5,1,35038012,732,-7.36,0.85,12,0.28,-284.00,2466.00,3700,20240717,-43.51,2000,20250123,4.50,2330,-10.30,20250106,2000,4.50,20250123,3700,-43.51,20240717,2000,4.50,20250123,0.56,N,064240,500,177 억,,292672,N,N,0,N,00,N +20250207,100536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,20,2,0.98,198594965,93209,98.25,2030,2200,2025,2665,1435,2050,2130.64,0.84,0,24378,2170,2110,2080,2020,1990,2095,2005,178,615,500,1430,5,1,35038012,725,-7.29,0.84,12,0.27,-284.00,2466.00,3700,20240717,-44.05,2000,20250123,3.50,2330,-11.16,20250106,2000,3.50,20250123,3700,-44.05,20240717,2000,3.50,20250123,0.56,N,064240,500,177 억,,292672,N,N,0,N,00,N +20250207,090539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,0,3,0.00,9164980,4513,4.76,2030,2055,2025,2665,1435,2050,2030.80,0.84,0,1875,2170,2110,2080,2020,1990,2095,2005,178,615,500,1430,5,1,35038012,718,-7.22,0.83,12,0.01,-284.00,2466.00,3700,20240717,-44.59,2000,20250123,2.50,2330,-12.02,20250106,2000,2.50,20250123,3700,-44.59,20240717,2000,2.50,20250123,0.56,N,064240,500,177 억,,292672,N,N,0,N,00,N 20250206,160524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-50,5,-2.38,191879530,92061,127.55,2100,2140,2050,2730,1470,2100,2084.33,0.82,0,4705,2183,2141,2098,2056,2013,2162,2077,178,630,500,1470,5,1,35038012,718,-7.22,0.83,12,0.26,-284.00,2466.00,3700,20240717,-44.59,2000,20250123,2.50,2330,-12.02,20250106,2000,2.50,20250123,3700,-44.59,20240717,2000,2.50,20250123,0.56,N,064240,500,177 억,,287904,N,N,0,N,00,N 20250206,150525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,-25,5,-1.19,162101220,77578,107.49,2100,2140,2050,2730,1470,2100,2089.53,0.82,0,4631,2183,2141,2098,2056,2013,2162,2077,178,630,500,1470,5,1,35038012,727,-7.31,0.84,12,0.22,-284.00,2466.00,3700,20240717,-43.92,2000,20250123,3.75,2330,-10.94,20250106,2000,3.75,20250123,3700,-43.92,20240717,2000,3.75,20250123,0.56,N,064240,500,177 억,,287904,N,N,0,N,00,N 20250206,140527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2115,15,2,0.71,76316465,36249,50.22,2100,2140,2085,2730,1470,2100,2105.34,0.82,0,-10704,2183,2141,2098,2056,2013,2162,2077,178,630,500,1470,5,1,35038012,741,-7.45,0.86,12,0.10,-284.00,2466.00,3700,20240717,-42.84,2000,20250123,5.75,2330,-9.23,20250106,2000,5.75,20250123,3700,-42.84,20240717,2000,5.75,20250123,0.56,N,064240,500,177 억,,287904,N,N,0,N,00,N diff --git a/064260/price/prices-20250201.csv b/064260/price/prices-20250201.csv index e996cea579dc..07288cc2c515 100644 --- a/064260/price/prices-20250201.csv +++ b/064260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160537,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3060,-30,5,-0.97,868753260,282148,95.92,3090,3115,3055,4015,2165,3090,3079.08,5.12,0,-12440,3176,3132,3106,3062,3036,3120,3050,345,925,500,2280,5,1,68949040,2110,-7.57,0.70,12,0.41,-404.00,4375.00,4820,20240610,-36.51,2555,20241209,19.77,3590,-14.76,20250123,2840,7.75,20250102,4820,-36.51,20240610,2555,19.77,20241209,4.32,N,064260,500,344 억,,3533234,N,N,1097,N,00,N +20250207,150539,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3060,-30,5,-0.97,772947995,250827,85.27,3090,3115,3055,4015,2165,3090,3081.60,5.12,0,-4129,3176,3132,3106,3062,3036,3120,3050,345,925,500,2280,5,1,68949040,2110,-7.57,0.70,12,0.36,-404.00,4375.00,4820,20240610,-36.51,2555,20241209,19.77,3590,-14.76,20250123,2840,7.75,20250102,4820,-36.51,20240610,2555,19.77,20241209,4.32,N,064260,500,344 억,,3533234,N,N,385,N,00,N +20250207,140537,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3080,-10,5,-0.32,634600775,205713,69.93,3090,3115,3070,4015,2165,3090,3084.88,5.12,0,2708,3176,3132,3106,3062,3036,3120,3050,345,925,500,2280,5,1,68949040,2124,-7.62,0.70,12,0.30,-404.00,4375.00,4820,20240610,-36.10,2555,20241209,20.55,3590,-14.21,20250123,2840,8.45,20250102,4820,-36.10,20240610,2555,20.55,20241209,4.32,N,064260,500,344 억,,3533234,N,N,385,N,00,N +20250207,130537,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3075,-15,5,-0.49,572409000,185498,63.06,3090,3115,3070,4015,2165,3090,3085.79,5.12,0,7781,3176,3132,3106,3062,3036,3120,3050,345,925,500,2280,5,1,68949040,2120,-7.61,0.70,12,0.27,-404.00,4375.00,4820,20240610,-36.20,2555,20241209,20.35,3590,-14.35,20250123,2840,8.27,20250102,4820,-36.20,20240610,2555,20.35,20241209,4.32,N,064260,500,344 억,,3533234,N,N,385,N,00,N +20250207,120536,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3090,0,3,0.00,484982285,157131,53.42,3090,3115,3070,4015,2165,3090,3086.48,5.12,0,1931,3176,3132,3106,3062,3036,3120,3050,345,925,500,2280,5,1,68949040,2131,-7.65,0.71,12,0.23,-404.00,4375.00,4820,20240610,-35.89,2555,20241209,20.94,3590,-13.93,20250123,2840,8.80,20250102,4820,-35.89,20240610,2555,20.94,20241209,4.32,N,064260,500,344 억,,3533234,N,N,385,N,00,N +20250207,110535,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3080,-10,5,-0.32,401192900,129961,44.18,3090,3115,3070,4015,2165,3090,3087.02,5.12,0,-13080,3176,3132,3106,3062,3036,3120,3050,345,925,500,2280,5,1,68949040,2124,-7.62,0.70,12,0.19,-404.00,4375.00,4820,20240610,-36.10,2555,20241209,20.55,3590,-14.21,20250123,2840,8.45,20250102,4820,-36.10,20240610,2555,20.55,20241209,4.32,N,064260,500,344 억,,3533234,N,N,385,N,00,N +20250207,100536,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3085,-5,5,-0.16,295367120,95576,32.49,3090,3115,3070,4015,2165,3090,3090.39,5.12,0,-11699,3176,3132,3106,3062,3036,3120,3050,345,925,500,2280,5,1,68949040,2127,-7.64,0.71,12,0.14,-404.00,4375.00,4820,20240610,-36.00,2555,20241209,20.74,3590,-14.07,20250123,2840,8.63,20250102,4820,-36.00,20240610,2555,20.74,20241209,4.32,N,064260,500,344 억,,3533234,N,N,385,N,00,N +20250207,090539,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3095,5,2,0.16,39230700,12693,4.32,3090,3105,3080,4015,2165,3090,3090.74,5.12,0,-5441,3176,3132,3106,3062,3036,3120,3050,345,925,500,2280,5,1,68949040,2134,-7.66,0.71,12,0.02,-404.00,4375.00,4820,20240610,-35.79,2555,20241209,21.14,3590,-13.79,20250123,2840,8.98,20250102,4820,-35.79,20240610,2555,21.14,20241209,4.32,N,064260,500,344 억,,3533234,N,N,385,N,00,N 20250206,160524,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3090,-40,5,-1.28,901190815,289873,24.41,3140,3150,3080,4065,2195,3130,3109.02,5.11,0,1823,3346,3237,3141,3032,2936,3292,3087,345,935,500,2310,5,1,68949040,2131,-7.65,0.71,12,0.42,-404.00,4375.00,4820,20240610,-35.89,2555,20241209,20.94,3590,-13.93,20250123,2840,8.80,20250102,4820,-35.89,20240610,2555,20.94,20241209,4.33,N,064260,500,344 억,,3521048,N,N,385,N,00,N 20250206,150526,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3090,-40,5,-1.28,824625315,265092,22.33,3140,3150,3080,4065,2195,3130,3110.71,5.11,0,1174,3346,3237,3141,3032,2936,3292,3087,345,935,500,2310,5,1,68949040,2131,-7.65,0.71,12,0.38,-404.00,4375.00,4820,20240610,-35.89,2555,20241209,20.94,3590,-13.93,20250123,2840,8.80,20250102,4820,-35.89,20240610,2555,20.94,20241209,4.33,N,064260,500,344 억,,3521048,N,N,176,N,00,N 20250206,140528,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3090,-40,5,-1.28,695797475,223345,18.81,3140,3150,3080,4065,2195,3130,3115.35,5.11,0,-2301,3346,3237,3141,3032,2936,3292,3087,345,935,500,2310,5,1,68949040,2131,-7.65,0.71,12,0.32,-404.00,4375.00,4820,20240610,-35.89,2555,20241209,20.94,3590,-13.93,20250123,2840,8.80,20250102,4820,-35.89,20240610,2555,20.94,20241209,4.33,N,064260,500,344 억,,3521048,N,N,176,N,00,N diff --git a/064290/price/prices-20250201.csv b/064290/price/prices-20250201.csv index 3a881bf941f4..c38c207c421d 100644 --- a/064290/price/prices-20250201.csv +++ b/064290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160537,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13190,340,2,2.65,6950832770,519184,301.97,13000,14290,12910,16700,9000,12850,13388.34,0.00,0,-35998,13603,13226,12523,12146,11443,13415,12335,64,3850,500,8990,10,1,12863962,1697,-15.63,2.85,12,4.04,-844.00,4623.00,40900,20240307,-67.75,8350,20241209,57.96,15600,-15.45,20250120,9790,34.73,20250102,40900,-67.75,20240307,8350,57.96,20241209,3.05,N,064290,500,64 억,,0,N,N,0,N,00,N +20250207,150539,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13260,410,2,3.19,6763060220,504949,293.69,13000,14290,12910,16700,9000,12850,13393.56,0.00,0,-35185,13603,13226,12523,12146,11443,13415,12335,64,3850,500,8990,10,1,12863962,1706,-15.71,2.87,12,3.93,-844.00,4623.00,40900,20240307,-67.58,8350,20241209,58.80,15600,-15.00,20250120,9790,35.44,20250102,40900,-67.58,20240307,8350,58.80,20241209,3.05,N,064290,500,64 억,,0,N,N,0,N,00,N +20250207,140537,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13320,470,2,3.66,6359232910,474623,276.05,13000,14290,12910,16700,9000,12850,13398.50,0.00,0,-35739,13603,13226,12523,12146,11443,13415,12335,64,3850,500,8990,10,1,12863962,1713,-15.78,2.88,12,3.69,-844.00,4623.00,40900,20240307,-67.43,8350,20241209,59.52,15600,-14.62,20250120,9790,36.06,20250102,40900,-67.43,20240307,8350,59.52,20241209,3.05,N,064290,500,64 억,,0,N,N,0,N,00,N +20250207,130537,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13090,240,2,1.87,5988669330,446522,259.70,13000,14290,12910,16700,9000,12850,13411.82,0.00,0,-39069,13603,13226,12523,12146,11443,13415,12335,64,3850,500,8990,10,1,12863962,1684,-15.51,2.83,12,3.47,-844.00,4623.00,40900,20240307,-68.00,8350,20241209,56.77,15600,-16.09,20250120,9790,33.71,20250102,40900,-68.00,20240307,8350,56.77,20241209,3.05,N,064290,500,64 억,,0,N,N,0,N,00,N +20250207,120536,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13250,400,2,3.11,5694205130,424243,246.75,13000,14290,12910,16700,9000,12850,13422.05,0.00,0,-36641,13603,13226,12523,12146,11443,13415,12335,64,3850,500,8990,10,1,12863962,1704,-15.70,2.87,12,3.30,-844.00,4623.00,40900,20240307,-67.60,8350,20241209,58.68,15600,-15.06,20250120,9790,35.34,20250102,40900,-67.60,20240307,8350,58.68,20241209,3.05,N,064290,500,64 억,,0,N,N,0,N,00,N +20250207,110535,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13250,400,2,3.11,5427109170,404118,235.04,13000,14290,12910,16700,9000,12850,13429.53,0.00,0,-38383,13603,13226,12523,12146,11443,13415,12335,64,3850,500,8990,10,1,12863962,1704,-15.70,2.87,12,3.14,-844.00,4623.00,40900,20240307,-67.60,8350,20241209,58.68,15600,-15.06,20250120,9790,35.34,20250102,40900,-67.60,20240307,8350,58.68,20241209,3.05,N,064290,500,64 억,,0,N,N,0,N,00,N +20250207,100536,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13240,390,2,3.04,5027352700,373815,217.42,13000,14290,12910,16700,9000,12850,13448.79,0.00,0,-36450,13603,13226,12523,12146,11443,13415,12335,64,3850,500,8990,10,1,12863962,1703,-15.69,2.86,12,2.91,-844.00,4623.00,40900,20240307,-67.63,8350,20241209,58.56,15600,-15.13,20250120,9790,35.24,20250102,40900,-67.63,20240307,8350,58.56,20241209,3.05,N,064290,500,64 억,,0,N,N,0,N,00,N +20250207,090540,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13190,340,2,2.65,745548860,56356,32.78,13000,13430,12910,16700,9000,12850,13229.33,0.00,0,-383,13603,13226,12523,12146,11443,13415,12335,64,3850,500,8990,10,1,12863962,1697,-15.63,2.85,12,0.44,-844.00,4623.00,40900,20240307,-67.75,8350,20241209,57.96,15600,-15.45,20250120,9790,34.73,20250102,40900,-67.75,20240307,8350,57.96,20241209,3.05,N,064290,500,64 억,,0,N,N,0,N,00,N 20250206,160524,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12850,670,2,5.50,2020093160,164690,179.89,12200,12900,11820,15830,8530,12180,12252.22,0.00,0,-10415,12433,12306,12133,12006,11833,12370,12070,64,3650,500,8520,10,1,12863962,1653,-15.23,2.78,12,1.28,-844.00,4623.00,40900,20240307,-68.58,8350,20241209,53.89,15600,-17.63,20250120,9790,31.26,20250102,40900,-68.58,20240307,8350,53.89,20241209,3.13,N,064290,500,64 억,,0,N,N,0,N,00,N 20250206,150526,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12180,0,3,0.00,1172521690,97740,106.76,12200,12290,11820,15830,8530,12180,11995.67,0.00,0,6142,12433,12306,12133,12006,11833,12370,12070,64,3650,500,8520,10,1,12863962,1567,-14.43,2.63,12,0.76,-844.00,4623.00,40900,20240307,-70.22,8350,20241209,45.87,15600,-21.92,20250120,9790,24.41,20250102,40900,-70.22,20240307,8350,45.87,20241209,3.13,N,064290,500,64 억,,0,N,N,0,N,00,N 20250206,140528,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11960,-220,5,-1.81,952038120,79397,86.72,12200,12290,11820,15830,8530,12180,11990.01,0.00,0,-1927,12433,12306,12133,12006,11833,12370,12070,64,3650,500,8520,10,1,12863962,1539,-14.17,2.59,12,0.62,-844.00,4623.00,40900,20240307,-70.76,8350,20241209,43.23,15600,-23.33,20250120,9790,22.17,20250102,40900,-70.76,20240307,8350,43.23,20241209,3.13,N,064290,500,64 억,,0,N,N,0,N,00,N diff --git a/064350/price/prices-20250201.csv b/064350/price/prices-20250201.csv index 875a2d62edfa..cb1e27b4059e 100644 --- a/064350/price/prices-20250201.csv +++ b/064350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160537,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,79600,8100,2,11.33,517534989200,6523254,73.81,74000,81100,73700,92900,50100,71500,79336.83,30.79,0,1086740,83033,77266,67233,61466,51433,80150,64350,5457,21400,5000,51480,100,1,109142293,86877,53.97,5.17,12,5.98,1475.00,15391.00,81100,20250207,-1.85,26850,20240205,196.46,81100,-1.85,20250207,49750,60.00,20250102,81100,-1.85,20250207,27500,189.45,20240207,1.65,N,064350,5000,5457 억,,33607668,N,N,28687,N,00,N +20250207,150539,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,79800,8300,2,11.61,495506694400,6245960,70.67,74000,81100,73700,92900,50100,71500,79332.52,30.79,0,1030216,83033,77266,67233,61466,51433,80150,64350,5457,21400,5000,51480,100,1,109142293,87096,54.10,5.18,12,5.72,1475.00,15391.00,81100,20250207,-1.60,26850,20240205,197.21,81100,-1.60,20250207,49750,60.40,20250102,81100,-1.60,20250207,27500,190.18,20240207,1.65,N,064350,5000,5457 억,,33607668,N,N,20728,N,00,N +20250207,140537,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,79800,8300,2,11.61,456939780000,5761538,65.19,74000,81100,73700,92900,50100,71500,79308.83,30.79,0,923826,83033,77266,67233,61466,51433,80150,64350,5457,21400,5000,51480,100,1,109142293,87096,54.10,5.18,12,5.28,1475.00,15391.00,81100,20250207,-1.60,26850,20240205,197.21,81100,-1.60,20250207,49750,60.40,20250102,81100,-1.60,20250207,27500,190.18,20240207,1.65,N,064350,5000,5457 억,,33607668,N,N,20728,N,00,N +20250207,130537,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,79700,8200,2,11.47,433052796800,5461940,61.80,74000,81100,73700,92900,50100,71500,79285.72,30.79,0,784413,83033,77266,67233,61466,51433,80150,64350,5457,21400,5000,51480,100,1,109142293,86986,54.03,5.18,12,5.00,1475.00,15391.00,81100,20250207,-1.73,26850,20240205,196.83,81100,-1.73,20250207,49750,60.20,20250102,81100,-1.73,20250207,27500,189.82,20240207,1.65,N,064350,5000,5457 억,,33607668,N,N,20728,N,00,N +20250207,120537,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,79700,8200,2,11.47,411434443700,5191478,58.74,74000,81100,73700,92900,50100,71500,79252.09,30.79,0,690796,83033,77266,67233,61466,51433,80150,64350,5457,21400,5000,51480,100,1,109142293,86986,54.03,5.18,12,4.76,1475.00,15391.00,81100,20250207,-1.73,26850,20240205,196.83,81100,-1.73,20250207,49750,60.20,20250102,81100,-1.73,20250207,27500,189.82,20240207,1.65,N,064350,5000,5457 억,,33607668,N,N,20728,N,00,N +20250207,110536,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,79700,8200,2,11.47,378976289300,4782870,54.12,74000,81100,73700,92900,50100,71500,79236.38,30.79,0,591542,83033,77266,67233,61466,51433,80150,64350,5457,21400,5000,51480,100,1,109142293,86986,54.03,5.18,12,4.38,1475.00,15391.00,81100,20250207,-1.73,26850,20240205,196.83,81100,-1.73,20250207,49750,60.20,20250102,81100,-1.73,20250207,27500,189.82,20240207,1.65,N,064350,5000,5457 억,,33607668,N,N,20728,N,00,N +20250207,100537,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,81000,9500,2,13.29,319545017900,4042053,45.74,74000,81000,73700,92900,50100,71500,79055.38,30.79,0,457832,83033,77266,67233,61466,51433,80150,64350,5457,21400,5000,51480,100,1,109142293,88405,54.92,5.26,12,3.70,1475.00,15391.00,81000,20250207,0.00,26850,20240205,201.68,81000,0.00,20250207,49750,62.81,20250102,81000,0.00,20250207,27500,194.55,20240207,1.65,N,064350,5000,5457 억,,33607668,N,N,20728,N,00,N +20250207,090540,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,78900,7400,2,10.35,95370605400,1238119,14.01,74000,80000,73700,92900,50100,71500,77029.22,30.79,0,30742,83033,77266,67233,61466,51433,80150,64350,5457,21400,5000,51480,100,1,109142293,86113,53.49,5.13,12,1.13,1475.00,15391.00,80000,20250207,-1.38,26850,20240205,193.85,80000,-1.38,20250207,49750,58.59,20250102,80000,-1.38,20250207,27500,186.91,20240207,1.65,N,064350,5000,5457 억,,33607668,N,N,20728,N,00,N 20250206,160524,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,71500,10400,2,17.02,581533521700,8764512,993.27,60800,73000,57200,79400,42800,61100,66343.74,29.75,0,1083494,62633,61866,60533,59766,58433,62250,60150,5457,18300,5000,43990,100,1,109142293,78037,48.47,4.65,12,8.03,1475.00,15391.00,73000,20250206,-2.05,26850,20240205,166.29,73000,-2.05,20250206,49750,43.72,20250102,73000,-2.05,20250206,26900,165.80,20240206,1.71,N,064350,5000,5457 억,,32470119,N,N,20728,N,00,N 20250206,150526,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,71000,9900,2,16.20,522803317600,7948561,900.80,60800,71200,57200,79400,42800,61100,65773.39,29.75,0,1017315,62633,61866,60533,59766,58433,62250,60150,5457,18300,5000,43990,100,1,109142293,77491,48.14,4.61,12,7.28,1475.00,15391.00,71200,20250206,-0.28,26850,20240205,164.43,71200,-0.28,20250206,49750,42.71,20250102,71200,-0.28,20250206,26900,163.94,20240206,1.71,N,064350,5000,5457 억,,32470119,N,N,1591,N,00,N 20250206,140528,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,69000,7900,2,12.93,427115218900,6580713,745.79,60800,70000,57200,79400,42800,61100,64904.15,29.75,0,754493,62633,61866,60533,59766,58433,62250,60150,5457,18300,5000,43990,100,1,109142293,75308,46.78,4.48,12,6.03,1475.00,15391.00,70000,20250206,-1.43,26850,20240205,156.98,70000,-1.43,20250206,49750,38.69,20250102,70000,-1.43,20250206,26900,156.51,20240206,1.71,N,064350,5000,5457 억,,32470119,N,N,1591,N,00,N diff --git a/064400/price/prices-20250201.csv b/064400/price/prices-20250201.csv new file mode 100644 index 000000000000..e139e18dab5d --- /dev/null +++ b/064400/price/prices-20250201.csv @@ -0,0 +1,9 @@ +stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160538,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,57200,-500,5,-0.87,126368232900,2197637,48.79,57700,58300,56200,75000,40400,57700,57501.92,0.89,0,5500,59900,58800,56900,55800,53900,59350,56350,520,17300,500,40390,100,1,96885948,55419,0.00,0.00,12,2.27,0.00,0.00,61900,20250205,-7.59,54900,20250205,4.19,61900,-7.59,20250205,54900,4.19,20250205,61900,-7.59,20250205,54900,4.19,20250205,0.00,N,064400,500,520 억,,866918,N,N,0,N,00,N +20250207,150540,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,57500,-200,5,-0.35,117000683000,2034184,45.16,57700,58300,56200,75000,40400,57700,57516.50,0.89,0,10299,59900,58800,56900,55800,53900,59350,56350,520,17300,500,40390,100,1,96885948,55709,0.00,0.00,12,2.10,0.00,0.00,61900,20250205,-7.11,54900,20250205,4.74,61900,-7.11,20250205,54900,4.74,20250205,61900,-7.11,20250205,54900,4.74,20250205,0.00,N,064400,500,520 억,,866918,N,N,0,N,00,N +20250207,140537,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,57600,-100,5,-0.17,105400944800,1833430,40.71,57700,58300,56200,75000,40400,57700,57487.42,0.89,0,12817,59900,58800,56900,55800,53900,59350,56350,520,17300,500,40390,100,1,96885948,55806,0.00,0.00,12,1.89,0.00,0.00,61900,20250205,-6.95,54900,20250205,4.92,61900,-6.95,20250205,54900,4.92,20250205,61900,-6.95,20250205,54900,4.92,20250205,0.00,N,064400,500,520 억,,866918,N,N,0,N,00,N +20250207,130537,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,57500,-200,5,-0.35,88921719400,1549039,34.39,57700,58300,56200,75000,40400,57700,57402.82,0.89,0,5613,59900,58800,56900,55800,53900,59350,56350,520,17300,500,40390,100,1,96885948,55709,0.00,0.00,12,1.60,0.00,0.00,61900,20250205,-7.11,54900,20250205,4.74,61900,-7.11,20250205,54900,4.74,20250205,61900,-7.11,20250205,54900,4.74,20250205,0.00,N,064400,500,520 억,,866918,N,N,0,N,00,N +20250207,120537,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,57700,0,3,0.00,81902360200,1427204,31.69,57700,58300,56200,75000,40400,57700,57384.72,0.89,0,4855,59900,58800,56900,55800,53900,59350,56350,520,17300,500,40390,100,1,96885948,55903,0.00,0.00,12,1.47,0.00,0.00,61900,20250205,-6.79,54900,20250205,5.10,61900,-6.79,20250205,54900,5.10,20250205,61900,-6.79,20250205,54900,5.10,20250205,0.00,N,064400,500,520 억,,866918,N,N,0,N,00,N +20250207,110536,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,57500,-200,5,-0.35,74011169700,1290608,28.65,57700,58300,56200,75000,40400,57700,57343.64,0.89,0,560,59900,58800,56900,55800,53900,59350,56350,520,17300,500,40390,100,1,96885948,55709,0.00,0.00,12,1.33,0.00,0.00,61900,20250205,-7.11,54900,20250205,4.74,61900,-7.11,20250205,54900,4.74,20250205,61900,-7.11,20250205,54900,4.74,20250205,0.00,N,064400,500,520 억,,866918,N,N,0,N,00,N +20250207,100537,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,58000,300,2,0.52,49706852400,870442,19.33,57700,58000,56200,75000,40400,57700,57099.48,0.89,0,-2647,59900,58800,56900,55800,53900,59350,56350,520,17300,500,40390,100,1,96885948,56194,0.00,0.00,12,0.90,0.00,0.00,61900,20250205,-6.30,54900,20250205,5.65,61900,-6.30,20250205,54900,5.65,20250205,61900,-6.30,20250205,54900,5.65,20250205,0.00,N,064400,500,520 억,,866918,N,N,0,N,00,N +20250207,090540,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,57400,-300,5,-0.52,13172575400,229074,5.09,57700,58000,56900,75000,40400,57700,57496.07,0.89,0,-699,59900,58800,56900,55800,53900,59350,56350,520,17300,500,40390,100,1,96885948,55613,0.00,0.00,12,0.24,0.00,0.00,61900,20250205,-7.27,54900,20250205,4.55,61900,-7.27,20250205,54900,4.55,20250205,61900,-7.27,20250205,54900,4.55,20250205,0.00,N,064400,500,520 억,,866918,N,N,0,N,00,N diff --git a/064480/price/prices-20250201.csv b/064480/price/prices-20250201.csv index 0dac0fc4cfaf..f8ef22a3f398 100644 --- a/064480/price/prices-20250201.csv +++ b/064480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,-200,5,-3.12,2687217730,431342,56.22,6310,6350,6120,8320,4480,6400,6229.80,1.72,0,-25038,6573,6486,6313,6226,6053,6530,6270,62,1920,500,3960,10,1,11952500,741,20.74,1.44,12,3.61,299.00,4297.00,11170,20240125,-44.49,4645,20241115,33.48,7040,-11.93,20250204,5150,20.39,20250121,10480,-40.84,20240514,4645,33.48,20241115,6.64,N,064480,500,61 억,,205462,N,N,0,N,00,N +20250207,150540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6180,-220,5,-3.44,2557926410,410443,53.50,6310,6350,6120,8320,4480,6400,6231.99,1.72,0,-22198,6573,6486,6313,6226,6053,6530,6270,62,1920,500,3960,10,1,11952500,739,20.67,1.44,12,3.43,299.00,4297.00,11170,20240125,-44.67,4645,20241115,33.05,7040,-12.22,20250204,5150,20.00,20250121,10480,-41.03,20240514,4645,33.05,20241115,6.64,N,064480,500,61 억,,205462,N,N,0,N,00,N +20250207,140538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,-170,5,-2.66,2236497460,358515,46.73,6310,6350,6120,8320,4480,6400,6238.09,1.72,0,-19106,6573,6486,6313,6226,6053,6530,6270,62,1920,500,3960,10,1,11952500,745,20.84,1.45,12,3.00,299.00,4297.00,11170,20240125,-44.23,4645,20241115,34.12,7040,-11.51,20250204,5150,20.97,20250121,10480,-40.55,20240514,4645,34.12,20241115,6.64,N,064480,500,61 억,,205462,N,N,0,N,00,N +20250207,130538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,-140,5,-2.19,1943145600,311480,40.60,6310,6350,6120,8320,4480,6400,6238.27,1.72,0,-20757,6573,6486,6313,6226,6053,6530,6270,62,1920,500,3960,10,1,11952500,748,20.94,1.46,12,2.61,299.00,4297.00,11170,20240125,-43.96,4645,20241115,34.77,7040,-11.08,20250204,5150,21.55,20250121,10480,-40.27,20240514,4645,34.77,20241115,6.64,N,064480,500,61 억,,205462,N,N,0,N,00,N +20250207,120537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,-110,5,-1.72,1754741820,281447,36.69,6310,6350,6120,8320,4480,6400,6234.54,1.72,0,-24033,6573,6486,6313,6226,6053,6530,6270,62,1920,500,3960,10,1,11952500,752,21.04,1.46,12,2.35,299.00,4297.00,11170,20240125,-43.69,4645,20241115,35.41,7040,-10.65,20250204,5150,22.14,20250121,10480,-39.98,20240514,4645,35.41,20241115,6.64,N,064480,500,61 억,,205462,N,N,0,N,00,N +20250207,110536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6240,-160,5,-2.50,1456227790,233968,30.50,6310,6350,6120,8320,4480,6400,6223.82,1.72,0,-26102,6573,6486,6313,6226,6053,6530,6270,62,1920,500,3960,10,1,11952500,746,20.87,1.45,12,1.96,299.00,4297.00,11170,20240125,-44.14,4645,20241115,34.34,7040,-11.36,20250204,5150,21.17,20250121,10480,-40.46,20240514,4645,34.34,20241115,6.64,N,064480,500,61 억,,205462,N,N,0,N,00,N +20250207,100537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6240,-160,5,-2.50,1031580840,166390,21.69,6310,6310,6120,8320,4480,6400,6199.41,1.72,0,-26733,6573,6486,6313,6226,6053,6530,6270,62,1920,500,3960,10,1,11952500,746,20.87,1.45,12,1.39,299.00,4297.00,11170,20240125,-44.14,4645,20241115,34.34,7040,-11.36,20250204,5150,21.17,20250121,10480,-40.46,20240514,4645,34.34,20241115,6.64,N,064480,500,61 억,,205462,N,N,0,N,00,N +20250207,090540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6180,-220,5,-3.44,288673240,46305,6.04,6310,6310,6150,8320,4480,6400,6233.08,1.72,0,-9304,6573,6486,6313,6226,6053,6530,6270,62,1920,500,3960,10,1,11952500,739,20.67,1.44,12,0.39,299.00,4297.00,11170,20240125,-44.67,4645,20241115,33.05,7040,-12.22,20250204,5150,20.00,20250121,10480,-41.03,20240514,4645,33.05,20241115,6.64,N,064480,500,61 억,,205462,N,N,0,N,00,N 20250206,160524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,240,2,3.90,4095607450,654586,78.69,6230,6400,6140,8000,4320,6160,6255.20,2.34,0,-73976,6546,6352,6206,6012,5866,6450,6110,62,1840,500,3810,10,1,11952500,765,21.40,1.49,12,5.48,299.00,4297.00,11170,20240125,-42.70,4645,20241115,37.78,7040,-9.09,20250204,5150,24.27,20250121,10480,-38.93,20240514,4645,37.78,20241115,5.81,N,064480,500,61 억,,279405,N,N,0,N,00,N 20250206,150526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,140,2,2.27,3317038260,531993,63.95,6230,6390,6140,8000,4320,6160,6235.12,2.34,0,-63499,6546,6352,6206,6012,5866,6450,6110,62,1840,500,3810,10,1,11952500,753,21.07,1.47,12,4.45,299.00,4297.00,11170,20240125,-43.60,4645,20241115,35.63,7040,-10.51,20250204,5150,22.33,20250121,10480,-39.89,20240514,4645,35.63,20241115,5.81,N,064480,500,61 억,,279405,N,N,0,N,00,N 20250206,140528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6210,50,2,0.81,2500380470,401865,48.31,6230,6310,6140,8000,4320,6160,6221.94,2.34,0,-69341,6546,6352,6206,6012,5866,6450,6110,62,1840,500,3810,10,1,11952500,742,20.77,1.45,12,3.36,299.00,4297.00,11170,20240125,-44.40,4645,20241115,33.69,7040,-11.79,20250204,5150,20.58,20250121,10480,-40.74,20240514,4645,33.69,20241115,5.81,N,064480,500,61 억,,279405,N,N,0,N,00,N diff --git a/064520/price/prices-20250201.csv b/064520/price/prices-20250201.csv index 3f55ba0d0af5..56a5d69a5c07 100644 --- a/064520/price/prices-20250201.csv +++ b/064520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1997,25,2,1.27,6066374,3097,45.35,1972,2000,1936,2560,1381,1972,1958.79,0.17,0,-615,2021,1996,1950,1925,1879,2009,1938,112,588,500,1380,1,1,22351062,446,6.05,0.41,12,0.01,330.00,4848.00,4440,20240206,-55.02,1602,20241206,24.66,2250,-11.24,20250120,1735,15.10,20250102,4390,-54.51,20240529,1602,24.66,20241206,0.66,N,064520,500,111 억,,37226,N,N,0,N,00,N +20250207,150540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1968,-4,5,-0.20,5268840,2694,39.45,1972,2000,1936,2560,1381,1972,1955.77,0.17,0,-600,2021,1996,1950,1925,1879,2009,1938,112,588,500,1380,1,1,22351062,440,5.96,0.41,12,0.01,330.00,4848.00,4440,20240206,-55.68,1602,20241206,22.85,2250,-12.53,20250120,1735,13.43,20250102,4390,-55.17,20240529,1602,22.85,20241206,0.66,N,064520,500,111 억,,37226,N,N,0,N,00,N +20250207,140538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1960,-12,5,-0.61,4548906,2327,34.08,1972,1978,1936,2560,1381,1972,1954.84,0.17,0,-572,2021,1996,1950,1925,1879,2009,1938,112,588,500,1380,1,1,22351062,438,5.94,0.40,12,0.01,330.00,4848.00,4440,20240206,-55.86,1602,20241206,22.35,2250,-12.89,20250120,1735,12.97,20250102,4390,-55.35,20240529,1602,22.35,20241206,0.66,N,064520,500,111 억,,37226,N,N,0,N,00,N +20250207,130538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1938,-34,5,-1.72,4106652,2100,30.75,1972,1978,1936,2560,1381,1972,1955.55,0.17,0,-557,2021,1996,1950,1925,1879,2009,1938,112,588,500,1380,1,1,22351062,433,5.87,0.40,12,0.01,330.00,4848.00,4440,20240206,-56.35,1602,20241206,20.97,2250,-13.87,20250120,1735,11.70,20250102,4390,-55.85,20240529,1602,20.97,20241206,0.66,N,064520,500,111 억,,37226,N,N,0,N,00,N +20250207,120538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1961,-11,5,-0.56,2807600,1431,20.95,1972,1978,1936,2560,1381,1972,1961.98,0.17,0,-551,2021,1996,1950,1925,1879,2009,1938,112,588,500,1380,1,1,22351062,438,5.94,0.40,12,0.01,330.00,4848.00,4440,20240206,-55.83,1602,20241206,22.41,2250,-12.84,20250120,1735,13.03,20250102,4390,-55.33,20240529,1602,22.41,20241206,0.66,N,064520,500,111 억,,37226,N,N,0,N,00,N +20250207,110536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1937,-35,5,-1.77,2784091,1419,20.78,1972,1978,1936,2560,1381,1972,1962.01,0.17,0,-541,2021,1996,1950,1925,1879,2009,1938,112,588,500,1380,1,1,22351062,433,5.87,0.40,12,0.01,330.00,4848.00,4440,20240206,-56.37,1602,20241206,20.91,2250,-13.91,20250120,1735,11.64,20250102,4390,-55.88,20240529,1602,20.91,20241206,0.66,N,064520,500,111 억,,37226,N,N,0,N,00,N +20250207,100538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1936,-36,5,-1.83,2623320,1336,19.56,1972,1978,1936,2560,1381,1972,1963.56,0.17,0,-458,2021,1996,1950,1925,1879,2009,1938,112,588,500,1380,1,1,22351062,433,5.87,0.40,12,0.01,330.00,4848.00,4440,20240206,-56.40,1602,20241206,20.85,2250,-13.96,20250120,1735,11.59,20250102,4390,-55.90,20240529,1602,20.85,20241206,0.66,N,064520,500,111 억,,37226,N,N,0,N,00,N +20250207,090541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1978,6,2,0.30,145946,74,1.08,1972,1978,1972,2560,1381,1972,1972.24,0.17,0,-71,2021,1996,1950,1925,1879,2009,1938,112,588,500,1380,1,1,22351062,442,5.99,0.41,12,0.00,330.00,4848.00,4440,20240206,-55.45,1602,20241206,23.47,2250,-12.09,20250120,1735,14.01,20250102,4390,-54.94,20240529,1602,23.47,20241206,0.66,N,064520,500,111 억,,37226,N,N,0,N,00,N 20250206,160525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1972,49,2,2.55,13232072,6829,43.39,1923,1975,1904,2495,1347,1923,1937.63,0.17,0,-860,1980,1951,1896,1867,1812,1966,1882,112,572,500,1340,1,1,22351062,441,5.98,0.41,12,0.03,330.00,4848.00,4440,20240206,-55.59,1602,20241206,23.10,2250,-12.36,20250120,1735,13.66,20250102,4440,-55.59,20240206,1602,23.10,20241206,0.66,N,064520,500,111 억,,37907,N,N,0,N,00,N 20250206,150527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1973,50,2,2.60,11774762,6090,38.69,1923,1975,1904,2495,1347,1923,1933.46,0.17,0,-860,1980,1951,1896,1867,1812,1966,1882,112,572,500,1340,1,1,22351062,441,5.98,0.41,12,0.03,330.00,4848.00,4440,20240206,-55.56,1602,20241206,23.16,2250,-12.31,20250120,1735,13.72,20250102,4440,-55.56,20240206,1602,23.16,20241206,0.66,N,064520,500,111 억,,37907,N,N,0,N,00,N 20250206,140529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1975,52,2,2.70,10842013,5614,35.67,1923,1975,1904,2495,1347,1923,1931.25,0.17,0,-879,1980,1951,1896,1867,1812,1966,1882,112,572,500,1340,1,1,22351062,441,5.98,0.41,12,0.03,330.00,4848.00,4440,20240206,-55.52,1602,20241206,23.28,2250,-12.22,20250120,1735,13.83,20250102,4440,-55.52,20240206,1602,23.28,20241206,0.66,N,064520,500,111 억,,37907,N,N,0,N,00,N diff --git a/064550/price/prices-20250201.csv b/064550/price/prices-20250201.csv index ea609c2b4ede..923a72d19621 100644 --- a/064550/price/prices-20250201.csv +++ b/064550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160538,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17620,-240,5,-1.34,1153934600,65177,102.83,17810,18000,17620,23200,12510,17860,17704.98,8.63,0,-8656,18120,17990,17860,17730,17600,18055,17795,129,5340,500,12850,10,1,25810291,4548,-42.98,2.03,12,0.25,-410.00,8674.00,39100,20240709,-54.94,16730,20250203,5.32,20750,-15.08,20250106,16730,5.32,20250203,39100,-54.94,20240709,16730,5.32,20250203,3.63,N,064550,500,129 억,,2227255,N,N,3118,N,00,N +20250207,150540,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17680,-180,5,-1.01,1020513220,57616,90.90,17810,18000,17620,23200,12510,17860,17712.32,8.63,0,-9147,18120,17990,17860,17730,17600,18055,17795,129,5340,500,12850,10,1,25810291,4563,-43.12,2.04,12,0.22,-410.00,8674.00,39100,20240709,-54.78,16730,20250203,5.68,20750,-14.80,20250106,16730,5.68,20250203,39100,-54.78,20240709,16730,5.68,20250203,3.63,N,064550,500,129 억,,2227255,N,N,2573,N,00,N +20250207,140538,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17660,-200,5,-1.12,840637240,47429,74.83,17810,18000,17630,23200,12510,17860,17724.12,8.63,0,-11124,18120,17990,17860,17730,17600,18055,17795,129,5340,500,12850,10,1,25810291,4558,-43.07,2.04,12,0.18,-410.00,8674.00,39100,20240709,-54.83,16730,20250203,5.56,20750,-14.89,20250106,16730,5.56,20250203,39100,-54.83,20240709,16730,5.56,20250203,3.63,N,064550,500,129 억,,2227255,N,N,2573,N,00,N +20250207,130538,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17660,-200,5,-1.12,725802010,40922,64.56,17810,18000,17630,23200,12510,17860,17736.23,8.63,0,-8903,18120,17990,17860,17730,17600,18055,17795,129,5340,500,12850,10,1,25810291,4558,-43.07,2.04,12,0.16,-410.00,8674.00,39100,20240709,-54.83,16730,20250203,5.56,20750,-14.89,20250106,16730,5.56,20250203,39100,-54.83,20240709,16730,5.56,20250203,3.63,N,064550,500,129 억,,2227255,N,N,2573,N,00,N +20250207,120538,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17690,-170,5,-0.95,594665100,33510,52.87,17810,18000,17630,23200,12510,17860,17745.90,8.63,0,-7672,18120,17990,17860,17730,17600,18055,17795,129,5340,500,12850,10,1,25810291,4566,-43.15,2.04,12,0.13,-410.00,8674.00,39100,20240709,-54.76,16730,20250203,5.74,20750,-14.75,20250106,16730,5.74,20250203,39100,-54.76,20240709,16730,5.74,20250203,3.63,N,064550,500,129 억,,2227255,N,N,2573,N,00,N +20250207,110537,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17660,-200,5,-1.12,518223360,29181,46.04,17810,18000,17630,23200,12510,17860,17758.93,8.63,0,-7678,18120,17990,17860,17730,17600,18055,17795,129,5340,500,12850,10,1,25810291,4558,-43.07,2.04,12,0.11,-410.00,8674.00,39100,20240709,-54.83,16730,20250203,5.56,20750,-14.89,20250106,16730,5.56,20250203,39100,-54.83,20240709,16730,5.56,20250203,3.63,N,064550,500,129 억,,2227255,N,N,2573,N,00,N +20250207,100538,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17710,-150,5,-0.84,317884320,17839,28.14,17810,18000,17690,23200,12510,17860,17819.63,8.63,0,-6147,18120,17990,17860,17730,17600,18055,17795,129,5340,500,12850,10,1,25810291,4571,-43.20,2.04,12,0.07,-410.00,8674.00,39100,20240709,-54.71,16730,20250203,5.86,20750,-14.65,20250106,16730,5.86,20250203,39100,-54.71,20240709,16730,5.86,20250203,3.63,N,064550,500,129 억,,2227255,N,N,2573,N,00,N +20250207,090541,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17850,-10,5,-0.06,70169230,3941,6.22,17810,17860,17750,23200,12510,17860,17804.93,8.63,0,-198,18120,17990,17860,17730,17600,18055,17795,129,5340,500,12850,10,1,25810291,4607,-43.54,2.06,12,0.02,-410.00,8674.00,39100,20240709,-54.35,16730,20250203,6.69,20750,-13.98,20250106,16730,6.69,20250203,39100,-54.35,20240709,16730,6.69,20250203,3.63,N,064550,500,129 억,,2227255,N,N,2573,N,00,N 20250206,160525,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17860,130,2,0.73,1102248910,61720,91.20,17730,17990,17730,23000,12420,17730,17858.87,8.57,0,11033,18103,17916,17753,17566,17403,18010,17660,129,5270,500,12760,10,1,25810291,4610,-43.56,2.06,12,0.24,-410.00,8674.00,39100,20240709,-54.32,16730,20250203,6.75,20750,-13.93,20250106,16730,6.75,20250203,39100,-54.32,20240709,16730,6.75,20250203,3.69,N,064550,500,129 억,,2212846,N,N,2573,N,00,N 20250206,150527,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17900,170,2,0.96,1016146630,56904,84.09,17730,17990,17730,23000,12420,17730,17857.23,8.57,0,8696,18103,17916,17753,17566,17403,18010,17660,129,5270,500,12760,10,1,25810291,4620,-43.66,2.06,12,0.22,-410.00,8674.00,39100,20240709,-54.22,16730,20250203,6.99,20750,-13.73,20250106,16730,6.99,20250203,39100,-54.22,20240709,16730,6.99,20250203,3.69,N,064550,500,129 억,,2212846,N,N,1645,N,00,N 20250206,140529,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17860,130,2,0.73,851454860,47686,70.47,17730,17990,17730,23000,12420,17730,17855.47,8.57,0,5582,18103,17916,17753,17566,17403,18010,17660,129,5270,500,12760,10,1,25810291,4610,-43.56,2.06,12,0.18,-410.00,8674.00,39100,20240709,-54.32,16730,20250203,6.75,20750,-13.93,20250106,16730,6.75,20250203,39100,-54.32,20240709,16730,6.75,20250203,3.69,N,064550,500,129 억,,2212846,N,N,1645,N,00,N diff --git a/064760/price/prices-20250201.csv b/064760/price/prices-20250201.csv index 056a028df8d8..2f674c35d1c5 100644 --- a/064760/price/prices-20250201.csv +++ b/064760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160539,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,85700,4400,2,5.41,13943577700,162924,147.23,81500,88600,80800,105600,57000,81300,85583.28,67.81,0,-22737,88566,84932,78166,74532,67766,86750,76350,58,24300,500,60160,100,1,11675000,10005,16.34,2.18,12,1.40,5246.00,39252.00,149900,20240614,-42.83,66500,20241209,28.87,88600,-3.27,20250207,68400,25.29,20250115,149900,-42.83,20240614,66500,28.87,20241209,1.24,N,064760,500,58 억,,7916866,N,N,1007,N,00,N +20250207,150541,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,86200,4900,2,6.03,13412921200,156753,141.66,81500,88600,80800,105600,57000,81300,85567.26,67.81,0,-23279,88566,84932,78166,74532,67766,86750,76350,58,24300,500,60160,100,1,11675000,10064,16.43,2.20,12,1.34,5246.00,39252.00,149900,20240614,-42.49,66500,20241209,29.62,88600,-2.71,20250207,68400,26.02,20250115,149900,-42.49,20240614,66500,29.62,20241209,1.24,N,064760,500,58 억,,7916866,N,N,783,N,00,N +20250207,140538,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,84400,3100,2,3.81,10735664400,125570,113.48,81500,88600,80800,105600,57000,81300,85495.49,67.81,0,-22157,88566,84932,78166,74532,67766,86750,76350,58,24300,500,60160,100,1,11675000,9854,16.09,2.15,12,1.08,5246.00,39252.00,149900,20240614,-43.70,66500,20241209,26.92,88600,-4.74,20250207,68400,23.39,20250115,149900,-43.70,20240614,66500,26.92,20241209,1.24,N,064760,500,58 억,,7916866,N,N,783,N,00,N +20250207,130538,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,85100,3800,2,4.67,9966780600,116488,105.27,81500,88600,80800,105600,57000,81300,85560.61,67.81,0,-19960,88566,84932,78166,74532,67766,86750,76350,58,24300,500,60160,100,1,11675000,9935,16.22,2.17,12,1.00,5246.00,39252.00,149900,20240614,-43.23,66500,20241209,27.97,88600,-3.95,20250207,68400,24.42,20250115,149900,-43.23,20240614,66500,27.97,20241209,1.24,N,064760,500,58 억,,7916866,N,N,783,N,00,N +20250207,120538,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,85300,4000,2,4.92,9115146100,106468,96.21,81500,88600,80800,105600,57000,81300,85613.99,67.81,0,-18035,88566,84932,78166,74532,67766,86750,76350,58,24300,500,60160,100,1,11675000,9959,16.26,2.17,12,0.91,5246.00,39252.00,149900,20240614,-43.10,66500,20241209,28.27,88600,-3.72,20250207,68400,24.71,20250115,149900,-43.10,20240614,66500,28.27,20241209,1.24,N,064760,500,58 억,,7916866,N,N,783,N,00,N +20250207,110537,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,86100,4800,2,5.90,8125036600,94896,85.76,81500,88600,80800,105600,57000,81300,85620.48,67.81,0,-14072,88566,84932,78166,74532,67766,86750,76350,58,24300,500,60160,100,1,11675000,10052,16.41,2.19,12,0.81,5246.00,39252.00,149900,20240614,-42.56,66500,20241209,29.47,88600,-2.82,20250207,68400,25.88,20250115,149900,-42.56,20240614,66500,29.47,20241209,1.24,N,064760,500,58 억,,7916866,N,N,783,N,00,N +20250207,100538,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,86100,4800,2,5.90,6408694500,74969,67.75,81500,88600,80800,105600,57000,81300,85484.65,67.81,0,-14274,88566,84932,78166,74532,67766,86750,76350,58,24300,500,60160,100,1,11675000,10052,16.41,2.19,12,0.64,5246.00,39252.00,149900,20240614,-42.56,66500,20241209,29.47,88600,-2.82,20250207,68400,25.88,20250115,149900,-42.56,20240614,66500,29.47,20241209,1.24,N,064760,500,58 억,,7916866,N,N,783,N,00,N +20250207,090541,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,81800,500,2,0.62,222039800,2734,2.47,81500,81800,80800,105600,57000,81300,81214.23,67.81,0,-1250,88566,84932,78166,74532,67766,86750,76350,58,24300,500,60160,100,1,11675000,9550,15.59,2.08,12,0.02,5246.00,39252.00,149900,20240614,-45.43,66500,20241209,23.01,81800,0.00,20250206,68400,19.59,20250115,149900,-45.43,20240614,66500,23.01,20241209,1.24,N,064760,500,58 억,,7916866,N,N,783,N,00,N 20250206,160525,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,81300,9200,2,12.76,8531753700,110151,510.03,72700,81800,71400,93700,50500,72100,77407.72,67.72,0,9684,74100,73100,72300,71300,70500,73600,71800,58,21600,500,53350,100,1,11675000,9492,15.50,2.07,12,0.94,5246.00,39252.00,149900,20240614,-45.76,66500,20241209,22.26,81800,-0.61,20250206,68400,18.86,20250115,149900,-45.76,20240614,66500,22.26,20241209,1.29,N,064760,500,58 억,,7906150,N,N,783,N,00,N 20250206,150527,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,80500,8400,2,11.65,7584749000,98466,455.92,72700,81800,71400,93700,50500,72100,77029.12,67.72,0,7334,74100,73100,72300,71300,70500,73600,71800,58,21600,500,53350,100,1,11675000,9398,15.35,2.05,12,0.84,5246.00,39252.00,149900,20240614,-46.30,66500,20241209,21.05,81800,-1.59,20250206,68400,17.69,20250115,149900,-46.30,20240614,66500,21.05,20241209,1.29,N,064760,500,58 억,,7906150,N,N,280,N,00,N 20250206,140529,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,78500,6400,2,8.88,4858420500,64528,298.78,72700,79400,71400,93700,50500,72100,75291.66,67.72,0,6224,74100,73100,72300,71300,70500,73600,71800,58,21600,500,53350,100,1,11675000,9165,14.96,2.00,12,0.55,5246.00,39252.00,149900,20240614,-47.63,66500,20241209,18.05,79400,-1.13,20250206,68400,14.77,20250115,149900,-47.63,20240614,66500,18.05,20241209,1.29,N,064760,500,58 억,,7906150,N,N,280,N,00,N diff --git a/064800/price/prices-20250201.csv b/064800/price/prices-20250201.csv index 821209f348e5..c3df6eb53a28 100644 --- a/064800/price/prices-20250201.csv +++ b/064800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1206,1,2,0.08,258273370,214542,86.31,1210,1226,1184,1566,844,1205,1203.84,3.34,0,-3406,1242,1223,1206,1187,1170,1215,1179,128,361,100,840,1,1,127807298,1541,-9.57,0.64,12,0.17,-126.00,1880.00,3970,20240516,-69.62,1085,20241115,11.15,1375,-12.29,20250115,1142,5.60,20250203,3970,-69.62,20240516,1085,11.15,20241115,1.61,N,064800,100,127 억,,4268887,N,N,78,N,00,N +20250207,150541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1218,13,2,1.08,240901559,200242,80.56,1210,1226,1184,1566,844,1205,1203.05,3.34,0,2470,1242,1223,1206,1187,1170,1215,1179,128,361,100,840,1,1,127807298,1557,-9.67,0.65,12,0.16,-126.00,1880.00,3970,20240516,-69.32,1085,20241115,12.26,1375,-11.42,20250115,1142,6.65,20250203,3970,-69.32,20240516,1085,12.26,20241115,1.61,N,064800,100,127 억,,4268887,N,N,0,N,00,N +20250207,140539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1206,1,2,0.08,165409656,137713,55.40,1210,1216,1184,1566,844,1205,1201.12,3.34,0,-258,1242,1223,1206,1187,1170,1215,1179,128,361,100,840,1,1,127807298,1541,-9.57,0.64,12,0.11,-126.00,1880.00,3970,20240516,-69.62,1085,20241115,11.15,1375,-12.29,20250115,1142,5.60,20250203,3970,-69.62,20240516,1085,11.15,20241115,1.61,N,064800,100,127 억,,4268887,N,N,0,N,00,N +20250207,130539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1205,0,3,0.00,112541492,93552,37.64,1210,1216,1184,1566,844,1205,1202.98,3.34,0,-7010,1242,1223,1206,1187,1170,1215,1179,128,361,100,840,1,1,127807298,1540,-9.56,0.64,12,0.07,-126.00,1880.00,3970,20240516,-69.65,1085,20241115,11.06,1375,-12.36,20250115,1142,5.52,20250203,3970,-69.65,20240516,1085,11.06,20241115,1.61,N,064800,100,127 억,,4268887,N,N,0,N,00,N +20250207,120538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1201,-4,5,-0.33,106855808,88814,35.73,1210,1216,1184,1566,844,1205,1203.14,3.34,0,-4931,1242,1223,1206,1187,1170,1215,1179,128,361,100,840,1,1,127807298,1535,-9.53,0.64,12,0.07,-126.00,1880.00,3970,20240516,-69.75,1085,20241115,10.69,1375,-12.65,20250115,1142,5.17,20250203,3970,-69.75,20240516,1085,10.69,20241115,1.61,N,064800,100,127 억,,4268887,N,N,0,N,00,N +20250207,110537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1205,0,3,0.00,94231686,78393,31.54,1210,1216,1184,1566,844,1205,1202.04,3.34,0,2351,1242,1223,1206,1187,1170,1215,1179,128,361,100,840,1,1,127807298,1540,-9.56,0.64,12,0.06,-126.00,1880.00,3970,20240516,-69.65,1085,20241115,11.06,1375,-12.36,20250115,1142,5.52,20250203,3970,-69.65,20240516,1085,11.06,20241115,1.61,N,064800,100,127 억,,4268887,N,N,0,N,00,N +20250207,100538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1202,-3,5,-0.25,31149758,25950,10.44,1210,1216,1184,1566,844,1205,1200.38,3.34,0,-816,1242,1223,1206,1187,1170,1215,1179,128,361,100,840,1,1,127807298,1536,-9.54,0.64,12,0.02,-126.00,1880.00,3970,20240516,-69.72,1085,20241115,10.78,1375,-12.58,20250115,1142,5.25,20250203,3970,-69.72,20240516,1085,10.78,20241115,1.61,N,064800,100,127 억,,4268887,N,N,0,N,00,N +20250207,090541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1190,-15,5,-1.24,2265801,1887,0.76,1210,1210,1190,1566,844,1205,1200.74,3.34,0,-1703,1242,1223,1206,1187,1170,1215,1179,128,361,100,840,1,1,127807298,1521,-9.44,0.63,12,0.00,-126.00,1880.00,3970,20240516,-70.03,1085,20241115,9.68,1375,-13.45,20250115,1142,4.20,20250203,3970,-70.03,20240516,1085,9.68,20241115,1.61,N,064800,100,127 억,,4268887,N,N,0,N,00,N 20250206,160525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1205,-2,5,-0.17,298585691,248488,146.09,1207,1225,1189,1569,845,1207,1201.61,3.35,0,-14236,1255,1231,1211,1187,1167,1243,1199,128,362,100,840,1,1,127807298,1540,-9.56,0.64,12,0.19,-126.00,1880.00,3970,20240516,-69.65,1085,20241115,11.06,1375,-12.36,20250115,1142,5.52,20250203,3970,-69.65,20240516,1085,11.06,20241115,1.60,N,064800,100,127 억,,4282816,N,N,0,N,00,N 20250206,150528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1192,-15,5,-1.24,289215638,240687,141.50,1207,1225,1189,1569,845,1207,1201.63,3.35,0,-10997,1255,1231,1211,1187,1167,1243,1199,128,362,100,840,1,1,127807298,1523,-9.46,0.63,12,0.19,-126.00,1880.00,3970,20240516,-69.97,1085,20241115,9.86,1375,-13.31,20250115,1142,4.38,20250203,3970,-69.97,20240516,1085,9.86,20241115,1.60,N,064800,100,127 억,,4282816,N,N,0,N,00,N 20250206,140529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1195,-12,5,-0.99,257268797,213942,125.78,1207,1225,1195,1569,845,1207,1202.52,3.35,0,2262,1255,1231,1211,1187,1167,1243,1199,128,362,100,840,1,1,127807298,1527,-9.48,0.64,12,0.17,-126.00,1880.00,3970,20240516,-69.90,1085,20241115,10.14,1375,-13.09,20250115,1142,4.64,20250203,3970,-69.90,20240516,1085,10.14,20241115,1.60,N,064800,100,127 억,,4282816,N,N,0,N,00,N diff --git a/064820/price/prices-20250201.csv b/064820/price/prices-20250201.csv index 44e1b4dce573..ac9cea473170 100644 --- a/064820/price/prices-20250201.csv +++ b/064820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6650,-320,5,-4.59,2147007510,317912,98.56,7000,7000,6590,9060,4880,6970,6753.53,0.85,0,32556,7496,7232,7036,6772,6576,7135,6675,155,2090,500,5010,10,1,30901728,2055,8.45,0.93,12,1.03,787.00,7155.00,7900,20250115,-15.82,4080,20240126,62.99,7900,-15.82,20250115,5390,23.38,20250106,7900,-15.82,20250115,4200,58.33,20240208,1.60,N,064820,500,154 억,,262726,N,N,1,N,00,N +20250207,150541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6680,-290,5,-4.16,1951576600,288566,89.46,7000,7000,6590,9060,4880,6970,6763.02,0.85,0,28100,7496,7232,7036,6772,6576,7135,6675,155,2090,500,5010,10,1,30901728,2064,8.49,0.93,12,0.93,787.00,7155.00,7900,20250115,-15.44,4080,20240126,63.73,7900,-15.44,20250115,5390,23.93,20250106,7900,-15.44,20250115,4200,59.05,20240208,1.60,N,064820,500,154 억,,262726,N,N,0,N,00,N +20250207,140539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6800,-170,5,-2.44,1678995440,248038,76.90,7000,7000,6590,9060,4880,6970,6769.11,0.85,0,28672,7496,7232,7036,6772,6576,7135,6675,155,2090,500,5010,10,1,30901728,2101,8.64,0.95,12,0.80,787.00,7155.00,7900,20250115,-13.92,4080,20240126,66.67,7900,-13.92,20250115,5390,26.16,20250106,7900,-13.92,20250115,4200,61.90,20240208,1.60,N,064820,500,154 억,,262726,N,N,0,N,00,N +20250207,130539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6810,-160,5,-2.30,1304847480,192702,59.74,7000,7000,6590,9060,4880,6970,6771.32,0.85,0,8185,7496,7232,7036,6772,6576,7135,6675,155,2090,500,5010,10,1,30901728,2104,8.65,0.95,12,0.62,787.00,7155.00,7900,20250115,-13.80,4080,20240126,66.91,7900,-13.80,20250115,5390,26.35,20250106,7900,-13.80,20250115,4200,62.14,20240208,1.60,N,064820,500,154 억,,262726,N,N,0,N,00,N +20250207,120539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6800,-170,5,-2.44,1188209490,175472,54.40,7000,7000,6590,9060,4880,6970,6771.50,0.85,0,4432,7496,7232,7036,6772,6576,7135,6675,155,2090,500,5010,10,1,30901728,2101,8.64,0.95,12,0.57,787.00,7155.00,7900,20250115,-13.92,4080,20240126,66.67,7900,-13.92,20250115,5390,26.16,20250106,7900,-13.92,20250115,4200,61.90,20240208,1.60,N,064820,500,154 억,,262726,N,N,0,N,00,N +20250207,110537,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6840,-130,5,-1.87,1128870220,166755,51.70,7000,7000,6590,9060,4880,6970,6769.63,0.85,0,8078,7496,7232,7036,6772,6576,7135,6675,155,2090,500,5010,10,1,30901728,2114,8.69,0.96,12,0.54,787.00,7155.00,7900,20250115,-13.42,4080,20240126,67.65,7900,-13.42,20250115,5390,26.90,20250106,7900,-13.42,20250115,4200,62.86,20240208,1.60,N,064820,500,154 억,,262726,N,N,0,N,00,N +20250207,100539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6850,-120,5,-1.72,940081070,139176,43.15,7000,7000,6590,9060,4880,6970,6754.62,0.85,0,8406,7496,7232,7036,6772,6576,7135,6675,155,2090,500,5010,10,1,30901728,2117,8.70,0.96,12,0.45,787.00,7155.00,7900,20250115,-13.29,4080,20240126,67.89,7900,-13.29,20250115,5390,27.09,20250106,7900,-13.29,20250115,4200,63.10,20240208,1.60,N,064820,500,154 억,,262726,N,N,0,N,00,N +20250207,090542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6730,-240,5,-3.44,167887180,24529,7.60,7000,7000,6730,9060,4880,6970,6844.44,0.85,0,2646,7496,7232,7036,6772,6576,7135,6675,155,2090,500,5010,10,1,30901728,2080,8.55,0.94,12,0.08,787.00,7155.00,7900,20250115,-14.81,4080,20240126,64.95,7900,-14.81,20250115,5390,24.86,20250106,7900,-14.81,20250115,4200,60.24,20240208,1.60,N,064820,500,154 억,,262726,N,N,0,N,00,N 20250206,160526,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6970,-180,5,-2.52,2277144410,321071,178.42,7150,7300,6840,9290,5010,7150,7092.68,0.86,0,-3099,7530,7340,7170,6980,6810,7255,6895,155,2140,500,5140,10,1,30901728,2154,8.86,0.97,12,1.04,787.00,7155.00,7900,20250115,-11.77,4080,20240126,70.83,7900,-11.77,20250115,5390,29.31,20250106,7900,-11.77,20250115,4200,65.95,20240208,1.60,N,064820,500,154 억,,266759,N,N,0,N,00,N 20250206,150528,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6930,-220,5,-3.08,2167785750,305334,169.68,7150,7300,6840,9290,5010,7150,7099.71,0.86,0,2382,7530,7340,7170,6980,6810,7255,6895,155,2140,500,5140,10,1,30901728,2141,8.81,0.97,12,0.99,787.00,7155.00,7900,20250115,-12.28,4080,20240126,69.85,7900,-12.28,20250115,5390,28.57,20250106,7900,-12.28,20250115,4200,65.00,20240208,1.60,N,064820,500,154 억,,266759,N,N,0,N,00,N 20250206,140530,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7240,90,2,1.26,1298475540,181302,100.75,7150,7300,7010,9290,5010,7150,7161.95,0.86,0,13920,7530,7340,7170,6980,6810,7255,6895,155,2140,500,5140,10,1,30901728,2237,9.20,1.01,12,0.59,787.00,7155.00,7900,20250115,-8.35,4080,20240126,77.45,7900,-8.35,20250115,5390,34.32,20250106,7900,-8.35,20250115,4200,72.38,20240208,1.60,N,064820,500,154 억,,266759,N,N,0,N,00,N diff --git a/064850/price/prices-20250201.csv b/064850/price/prices-20250201.csv index 45ffa223fd8f..7aa6a8583cc3 100644 --- a/064850/price/prices-20250201.csv +++ b/064850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,-230,5,-3.02,204360430,27512,168.09,7620,7620,7360,9900,5340,7620,7428.24,6.79,0,-16168,7820,7720,7630,7530,7440,7675,7485,61,2280,500,4570,10,1,11410332,843,11.51,1.38,12,0.24,642.00,5362.00,38450,20240924,-80.78,5500,20240306,34.36,8130,-9.10,20250108,7250,1.93,20250203,38450,-80.78,20240924,5500,34.36,20240306,0.47,N,064850,500,60 억,,775219,N,N,0,N,00,N +20250207,150541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7430,-190,5,-2.49,168658520,22689,138.63,7620,7620,7360,9900,5340,7620,7433.49,6.79,0,-14848,7820,7720,7630,7530,7440,7675,7485,61,2280,500,4570,10,1,11410332,848,11.57,1.39,12,0.20,642.00,5362.00,38450,20240924,-80.68,5500,20240306,35.09,8130,-8.61,20250108,7250,2.48,20250203,38450,-80.68,20240924,5500,35.09,20240306,0.47,N,064850,500,60 억,,775219,N,N,0,N,00,N +20250207,140539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7420,-200,5,-2.62,161637350,21742,132.84,7620,7620,7360,9900,5340,7620,7434.34,6.79,0,-14588,7820,7720,7630,7530,7440,7675,7485,61,2280,500,4570,10,1,11410332,847,11.56,1.38,12,0.19,642.00,5362.00,38450,20240924,-80.70,5500,20240306,34.91,8130,-8.73,20250108,7250,2.34,20250203,38450,-80.70,20240924,5500,34.91,20240306,0.47,N,064850,500,60 억,,775219,N,N,0,N,00,N +20250207,130539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7410,-210,5,-2.76,131253900,17629,107.71,7620,7620,7390,9900,5340,7620,7445.34,6.79,0,-12247,7820,7720,7630,7530,7440,7675,7485,61,2280,500,4570,10,1,11410332,846,11.54,1.38,12,0.15,642.00,5362.00,38450,20240924,-80.73,5500,20240306,34.73,8130,-8.86,20250108,7250,2.21,20250203,38450,-80.73,20240924,5500,34.73,20240306,0.47,N,064850,500,60 억,,775219,N,N,0,N,00,N +20250207,120539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7440,-180,5,-2.36,119297570,16014,97.84,7620,7620,7390,9900,5340,7620,7449.58,6.79,0,-10934,7820,7720,7630,7530,7440,7675,7485,61,2280,500,4570,10,1,11410332,849,11.59,1.39,12,0.14,642.00,5362.00,38450,20240924,-80.65,5500,20240306,35.27,8130,-8.49,20250108,7250,2.62,20250203,38450,-80.65,20240924,5500,35.27,20240306,0.47,N,064850,500,60 억,,775219,N,N,0,N,00,N +20250207,110538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7440,-180,5,-2.36,111655070,14984,91.55,7620,7620,7390,9900,5340,7620,7451.62,6.79,0,-10451,7820,7720,7630,7530,7440,7675,7485,61,2280,500,4570,10,1,11410332,849,11.59,1.39,12,0.13,642.00,5362.00,38450,20240924,-80.65,5500,20240306,35.27,8130,-8.49,20250108,7250,2.62,20250203,38450,-80.65,20240924,5500,35.27,20240306,0.47,N,064850,500,60 억,,775219,N,N,0,N,00,N +20250207,100539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7470,-150,5,-1.97,59847490,8001,48.88,7620,7620,7430,9900,5340,7620,7480.00,6.79,0,-6951,7820,7720,7630,7530,7440,7675,7485,61,2280,500,4570,10,1,11410332,852,11.64,1.39,12,0.07,642.00,5362.00,38450,20240924,-80.57,5500,20240306,35.82,8130,-8.12,20250108,7250,3.03,20250203,38450,-80.57,20240924,5500,35.82,20240306,0.47,N,064850,500,60 억,,775219,N,N,0,N,00,N +20250207,090542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7620,0,3,0.00,152400,20,0.12,7620,7620,7620,9900,5340,7620,7620.00,6.79,0,-5,7820,7720,7630,7530,7440,7675,7485,61,2280,500,4570,10,1,11410332,869,11.87,1.42,12,0.00,642.00,5362.00,38450,20240924,-80.18,5500,20240306,38.55,8130,-6.27,20250108,7250,5.10,20250203,38450,-80.18,20240924,5500,38.55,20240306,0.47,N,064850,500,60 억,,775219,N,N,0,N,00,N 20250206,160526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7620,-100,5,-1.30,124302800,16337,62.71,7680,7730,7540,10030,5410,7720,7608.64,6.83,0,-4215,7873,7796,7673,7596,7473,7835,7635,61,2310,500,4630,10,1,11410332,869,11.87,1.42,12,0.14,642.00,5362.00,38450,20240924,-80.18,5500,20240306,38.55,8130,-6.27,20250108,7250,5.10,20250203,38450,-80.18,20240924,5500,38.55,20240306,0.46,N,064850,500,60 억,,779433,N,N,0,N,00,N 20250206,150528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7560,-160,5,-2.07,108556990,14258,54.73,7680,7730,7540,10030,5410,7720,7613.76,6.83,0,-4096,7873,7796,7673,7596,7473,7835,7635,61,2310,500,4630,10,1,11410332,863,11.78,1.41,12,0.12,642.00,5362.00,38450,20240924,-80.34,5500,20240306,37.45,8130,-7.01,20250108,7250,4.28,20250203,38450,-80.34,20240924,5500,37.45,20240306,0.46,N,064850,500,60 억,,779433,N,N,0,N,00,N 20250206,140530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7560,-160,5,-2.07,90918360,11924,45.77,7680,7730,7550,10030,5410,7720,7624.82,6.83,0,-2964,7873,7796,7673,7596,7473,7835,7635,61,2310,500,4630,10,1,11410332,863,11.78,1.41,12,0.10,642.00,5362.00,38450,20240924,-80.34,5500,20240306,37.45,8130,-7.01,20250108,7250,4.28,20250203,38450,-80.34,20240924,5500,37.45,20240306,0.46,N,064850,500,60 억,,779433,N,N,0,N,00,N diff --git a/064960/price/prices-20250201.csv b/064960/price/prices-20250201.csv index ccd077edac7c..0483a260c4fc 100644 --- a/064960/price/prices-20250201.csv +++ b/064960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160540,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25600,100,2,0.39,686780000,26492,103.87,25900,26250,25450,33150,17850,25500,25924.05,14.85,0,-3861,26166,25832,25616,25282,25066,25725,25175,731,7650,5000,19380,50,1,14623136,3744,7.81,0.68,12,0.18,3277.00,37722.00,29477,20250120,-13.15,21570,20241212,18.68,29477,-13.15,20250120,22066,16.02,20250103,53500,-52.15,20250120,24200,5.79,20250124,0.42,N,064960,5000,731 억,,2171336,N,N,1536,N,00,N +20250207,150542,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25800,300,2,1.18,631132550,24325,95.38,25900,26250,25450,33150,17850,25500,25945.84,14.85,0,-4473,26166,25832,25616,25282,25066,25725,25175,731,7650,5000,19380,50,1,14623136,3773,7.87,0.68,12,0.17,3277.00,37722.00,29477,20250120,-12.47,21570,20241212,19.61,29477,-12.47,20250120,22066,16.92,20250103,53500,-51.78,20250120,24200,6.61,20250124,0.42,N,064960,5000,731 억,,2171336,N,N,0,N,00,N +20250207,140539,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25950,450,2,1.76,570163650,21970,86.14,25900,26250,25450,33150,17850,25500,25951.92,14.85,0,-4390,26166,25832,25616,25282,25066,25725,25175,731,7650,5000,19380,50,1,14623136,3795,7.92,0.69,12,0.15,3277.00,37722.00,29477,20250120,-11.97,21570,20241212,20.31,29477,-11.97,20250120,22066,17.60,20250103,53500,-51.50,20250120,24200,7.23,20250124,0.42,N,064960,5000,731 억,,2171336,N,N,0,N,00,N +20250207,130539,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26100,600,2,2.35,497001250,19164,75.14,25900,26250,25450,33150,17850,25500,25934.11,14.85,0,-4031,26166,25832,25616,25282,25066,25725,25175,731,7650,5000,19380,50,1,14623136,3817,7.96,0.69,12,0.13,3277.00,37722.00,29477,20250120,-11.46,21570,20241212,21.00,29477,-11.46,20250120,22066,18.28,20250103,53500,-51.21,20250120,24200,7.85,20250124,0.42,N,064960,5000,731 억,,2171336,N,N,0,N,00,N +20250207,120539,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26100,600,2,2.35,417734350,16135,63.26,25900,26200,25450,33150,17850,25500,25889.95,14.85,0,-4206,26166,25832,25616,25282,25066,25725,25175,731,7650,5000,19380,50,1,14623136,3817,7.96,0.69,12,0.11,3277.00,37722.00,29477,20250120,-11.46,21570,20241212,21.00,29477,-11.46,20250120,22066,18.28,20250103,53500,-51.21,20250120,24200,7.85,20250124,0.42,N,064960,5000,731 억,,2171336,N,N,0,N,00,N +20250207,110538,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25900,400,2,1.57,335498700,12954,50.79,25900,26200,25450,33150,17850,25500,25899.24,14.85,0,-4332,26166,25832,25616,25282,25066,25725,25175,731,7650,5000,19380,50,1,14623136,3787,7.90,0.69,12,0.09,3277.00,37722.00,29477,20250120,-12.13,21570,20241212,20.07,29477,-12.13,20250120,22066,17.38,20250103,53500,-51.59,20250120,24200,7.02,20250124,0.42,N,064960,5000,731 억,,2171336,N,N,0,N,00,N +20250207,100539,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26000,500,2,1.96,158459050,6152,24.12,25900,26000,25450,33150,17850,25500,25757.32,14.85,0,-1430,26166,25832,25616,25282,25066,25725,25175,731,7650,5000,19380,50,1,14623136,3802,7.93,0.69,12,0.04,3277.00,37722.00,29477,20250120,-11.80,21570,20241212,20.54,29477,-11.80,20250120,22066,17.83,20250103,53500,-51.40,20250120,24200,7.44,20250124,0.42,N,064960,5000,731 억,,2171336,N,N,0,N,00,N +20250207,090542,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25700,200,2,0.78,9064450,352,1.38,25900,25900,25650,33150,17850,25500,25751.28,14.85,0,23,26166,25832,25616,25282,25066,25725,25175,731,7650,5000,19380,50,1,14623136,3758,7.84,0.68,12,0.00,3277.00,37722.00,29477,20250120,-12.81,21570,20241212,19.15,29477,-12.81,20250120,22066,16.47,20250103,53500,-51.96,20250120,24200,6.20,20250124,0.42,N,064960,5000,731 억,,2171336,N,N,0,N,00,N 20250206,160526,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25500,-150,5,-0.58,655320250,25467,53.02,25850,25950,25400,33300,18000,25650,25732.22,14.85,0,2613,27016,26332,25766,25082,24516,26050,24800,731,7650,5000,19490,50,1,14623136,3729,7.78,0.68,12,0.17,3277.00,37722.00,29477,20250120,-13.49,21570,20241212,18.22,29477,-13.49,20250120,22066,15.56,20250103,53500,-52.34,20250120,24200,5.37,20250124,0.44,N,064960,5000,731 억,,2171907,N,N,813,N,00,N 20250206,150528,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25700,50,2,0.19,588668750,22860,47.59,25850,25950,25400,33300,18000,25650,25751.04,14.85,0,3784,27016,26332,25766,25082,24516,26050,24800,731,7650,5000,19490,50,1,14623136,3758,7.84,0.68,12,0.16,3277.00,37722.00,29477,20250120,-12.81,21570,20241212,19.15,29477,-12.81,20250120,22066,16.47,20250103,53500,-51.96,20250120,24200,6.20,20250124,0.44,N,064960,5000,731 억,,2171907,N,N,813,N,00,N 20250206,140530,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25700,50,2,0.19,509465600,19779,41.18,25850,25950,25400,33300,18000,25650,25757.90,14.85,0,4428,27016,26332,25766,25082,24516,26050,24800,731,7650,5000,19490,50,1,14623136,3758,7.84,0.68,12,0.14,3277.00,37722.00,29477,20250120,-12.81,21570,20241212,19.15,29477,-12.81,20250120,22066,16.47,20250103,53500,-51.96,20250120,24200,6.20,20250124,0.44,N,064960,5000,731 억,,2171907,N,N,813,N,00,N diff --git a/065060/price/prices-20250201.csv b/065060/price/prices-20250201.csv index ae58ef324596..e031685427da 100644 --- a/065060/price/prices-20250201.csv +++ b/065060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160540,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,254,-5,5,-1.93,29906353,117725,132.00,256,257,252,336,182,259,254.04,0.97,0,-12041,263,261,257,255,251,262,256,540,77,500,170,1,1,108008044,274,-7.70,0.54,12,0.11,-33.00,474.00,532,20240508,-52.26,210,20241209,20.95,284,-10.56,20250117,251,1.20,20250203,532,-52.26,20240508,210,20.95,20241209,0.00,N,065060,500,540 억,,1044251,N,N,0,N,00,N +20250207,150542,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,254,-5,5,-1.93,26442262,104052,116.67,256,257,253,336,182,259,254.13,0.97,0,-5865,263,261,257,255,251,262,256,540,77,500,170,1,1,108008044,274,-7.70,0.54,12,0.10,-33.00,474.00,532,20240508,-52.26,210,20241209,20.95,284,-10.56,20250117,251,1.20,20250203,532,-52.26,20240508,210,20.95,20241209,0.00,N,065060,500,540 억,,1044251,N,N,0,N,00,N +20250207,140540,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,255,-4,5,-1.54,23312867,91697,102.82,256,257,253,336,182,259,254.24,0.97,0,-4294,263,261,257,255,251,262,256,540,77,500,170,1,1,108008044,275,-7.73,0.54,12,0.08,-33.00,474.00,532,20240508,-52.07,210,20241209,21.43,284,-10.21,20250117,251,1.59,20250203,532,-52.07,20240508,210,21.43,20241209,0.00,N,065060,500,540 억,,1044251,N,N,0,N,00,N +20250207,130540,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,255,-4,5,-1.54,19026500,74821,83.90,256,257,253,336,182,259,254.29,0.97,0,-2570,263,261,257,255,251,262,256,540,77,500,170,1,1,108008044,275,-7.73,0.54,12,0.07,-33.00,474.00,532,20240508,-52.07,210,20241209,21.43,284,-10.21,20250117,251,1.59,20250203,532,-52.07,20240508,210,21.43,20241209,0.00,N,065060,500,540 억,,1044251,N,N,0,N,00,N +20250207,120539,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,255,-4,5,-1.54,16687530,65662,73.63,256,256,253,336,182,259,254.14,0.97,0,-2204,263,261,257,255,251,262,256,540,77,500,170,1,1,108008044,275,-7.73,0.54,12,0.06,-33.00,474.00,532,20240508,-52.07,210,20241209,21.43,284,-10.21,20250117,251,1.59,20250203,532,-52.07,20240508,210,21.43,20241209,0.00,N,065060,500,540 억,,1044251,N,N,0,N,00,N +20250207,110538,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,254,-5,5,-1.93,12467189,49110,55.07,256,256,253,336,182,259,253.86,0.97,0,-2115,263,261,257,255,251,262,256,540,77,500,170,1,1,108008044,274,-7.70,0.54,12,0.05,-33.00,474.00,532,20240508,-52.26,210,20241209,20.95,284,-10.56,20250117,251,1.20,20250203,532,-52.26,20240508,210,20.95,20241209,0.00,N,065060,500,540 억,,1044251,N,N,0,N,00,N +20250207,100539,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,254,-5,5,-1.93,7721482,30386,34.07,256,256,253,336,182,259,254.11,0.97,0,-799,263,261,257,255,251,262,256,540,77,500,170,1,1,108008044,274,-7.70,0.54,12,0.03,-33.00,474.00,532,20240508,-52.26,210,20241209,20.95,284,-10.56,20250117,251,1.20,20250203,532,-52.26,20240508,210,20.95,20241209,0.00,N,065060,500,540 억,,1044251,N,N,0,N,00,N +20250207,090542,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,253,-6,5,-2.32,4275714,16834,18.88,256,256,253,336,182,259,253.99,0.97,0,2416,263,261,257,255,251,262,256,540,77,500,170,1,1,108008044,273,-7.67,0.53,12,0.02,-33.00,474.00,532,20240508,-52.44,210,20241209,20.48,284,-10.92,20250117,251,0.80,20250203,532,-52.44,20240508,210,20.48,20241209,0.00,N,065060,500,540 억,,1044251,N,N,0,N,00,N 20250206,160526,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,259,0,3,0.00,22833973,89153,256.96,257,259,253,336,182,259,256.12,0.97,0,-1877,262,260,257,255,252,261,256,540,77,500,170,1,1,108008044,280,-7.85,0.55,12,0.08,-33.00,474.00,532,20240508,-51.32,210,20241209,23.33,284,-8.80,20250117,251,3.19,20250203,532,-51.32,20240508,210,23.33,20241209,0.00,N,065060,500,540 억,,1046128,N,N,0,N,00,N 20250206,150528,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,259,0,3,0.00,20854291,81492,234.88,257,259,253,336,182,259,255.91,0.97,0,-1824,262,260,257,255,252,261,256,540,77,500,170,1,1,108008044,280,-7.85,0.55,12,0.08,-33.00,474.00,532,20240508,-51.32,210,20241209,23.33,284,-8.80,20250117,251,3.19,20250203,532,-51.32,20240508,210,23.33,20241209,0.00,N,065060,500,540 억,,1046128,N,N,0,N,00,N 20250206,140530,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,258,-1,5,-0.39,19513244,76274,219.84,257,259,253,336,182,259,255.83,0.97,0,-1824,262,260,257,255,252,261,256,540,77,500,170,1,1,108008044,279,-7.82,0.54,12,0.07,-33.00,474.00,532,20240508,-51.50,210,20241209,22.86,284,-9.15,20250117,251,2.79,20250203,532,-51.50,20240508,210,22.86,20241209,0.00,N,065060,500,540 억,,1046128,N,N,0,N,00,N diff --git a/065130/price/prices-20250201.csv b/065130/price/prices-20250201.csv index 23f31be6b7ff..c950c3f7c057 100644 --- a/065130/price/prices-20250201.csv +++ b/065130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160540,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4900,100,2,2.08,165564990,33996,393.38,4800,4965,4795,6240,3360,4800,4870.13,2.90,0,10095,4860,4830,4790,4760,4720,4810,4740,89,1440,500,3360,5,1,17189982,842,6.67,0.39,12,0.20,735.00,12647.00,8370,20240215,-41.46,3720,20241210,31.72,6100,-19.67,20250106,4505,8.77,20250203,8370,-41.46,20240215,3720,31.72,20241210,0.60,N,065130,500,89 억,,498999,N,N,0,N,00,N +20250207,150542,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4875,75,2,1.56,147764920,30315,350.79,4800,4965,4795,6240,3360,4800,4874.32,2.90,0,8104,4860,4830,4790,4760,4720,4810,4740,89,1440,500,3360,5,1,17189982,838,6.63,0.39,12,0.18,735.00,12647.00,8370,20240215,-41.76,3720,20241210,31.05,6100,-20.08,20250106,4505,8.21,20250203,8370,-41.76,20240215,3720,31.05,20241210,0.60,N,065130,500,89 억,,498999,N,N,0,N,00,N +20250207,140540,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4905,105,2,2.19,145473660,29846,345.36,4800,4965,4795,6240,3360,4800,4874.14,2.90,0,8201,4860,4830,4790,4760,4720,4810,4740,89,1440,500,3360,5,1,17189982,843,6.67,0.39,12,0.17,735.00,12647.00,8370,20240215,-41.40,3720,20241210,31.85,6100,-19.59,20250106,4505,8.88,20250203,8370,-41.40,20240215,3720,31.85,20241210,0.60,N,065130,500,89 억,,498999,N,N,0,N,00,N +20250207,130540,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4905,105,2,2.19,142008210,29140,337.19,4800,4965,4795,6240,3360,4800,4873.31,2.90,0,8810,4860,4830,4790,4760,4720,4810,4740,89,1440,500,3360,5,1,17189982,843,6.67,0.39,12,0.17,735.00,12647.00,8370,20240215,-41.40,3720,20241210,31.85,6100,-19.59,20250106,4505,8.88,20250203,8370,-41.40,20240215,3720,31.85,20241210,0.60,N,065130,500,89 억,,498999,N,N,0,N,00,N +20250207,120540,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4880,80,2,1.67,140206400,28771,332.92,4800,4965,4795,6240,3360,4800,4873.18,2.90,0,8878,4860,4830,4790,4760,4720,4810,4740,89,1440,500,3360,5,1,17189982,839,6.64,0.39,12,0.17,735.00,12647.00,8370,20240215,-41.70,3720,20241210,31.18,6100,-20.00,20250106,4505,8.32,20250203,8370,-41.70,20240215,3720,31.18,20241210,0.60,N,065130,500,89 억,,498999,N,N,0,N,00,N +20250207,110538,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4940,140,2,2.92,116857420,24012,277.85,4800,4965,4795,6240,3360,4800,4866.63,2.90,0,5975,4860,4830,4790,4760,4720,4810,4740,89,1440,500,3360,5,1,17189982,849,6.72,0.39,12,0.14,735.00,12647.00,8370,20240215,-40.98,3720,20241210,32.80,6100,-19.02,20250106,4505,9.66,20250203,8370,-40.98,20240215,3720,32.80,20241210,0.60,N,065130,500,89 억,,498999,N,N,0,N,00,N +20250207,100540,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4825,25,2,0.52,49247605,10251,118.62,4800,4825,4795,6240,3360,4800,4804.18,2.90,0,4453,4860,4830,4790,4760,4720,4810,4740,89,1440,500,3360,5,1,17189982,829,6.56,0.38,12,0.06,735.00,12647.00,8370,20240215,-42.35,3720,20241210,29.70,6100,-20.90,20250106,4505,7.10,20250203,8370,-42.35,20240215,3720,29.70,20241210,0.60,N,065130,500,89 억,,498999,N,N,0,N,00,N +20250207,090543,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4800,0,3,0.00,5011200,1044,12.08,4800,4800,4800,6240,3360,4800,4800.00,2.90,0,-175,4860,4830,4790,4760,4720,4810,4740,89,1440,500,3360,5,1,17189982,825,6.53,0.38,12,0.01,735.00,12647.00,8370,20240215,-42.65,3720,20241210,29.03,6100,-21.31,20250106,4505,6.55,20250203,8370,-42.65,20240215,3720,29.03,20241210,0.60,N,065130,500,89 억,,498999,N,N,0,N,00,N 20250206,160527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4800,0,3,0.00,36228545,7592,103.94,4820,4820,4750,6240,3360,4800,4771.94,2.91,0,-537,4933,4866,4743,4676,4553,4900,4710,89,1440,500,3360,5,1,17189982,825,6.53,0.38,12,0.04,735.00,12647.00,8370,20240215,-42.65,3720,20241210,29.03,6100,-21.31,20250106,4505,6.55,20250203,8370,-42.65,20240215,3720,29.03,20241210,0.60,N,065130,500,89 억,,499536,N,N,0,N,00,N 20250206,150529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4775,-25,5,-0.52,26757340,5615,76.88,4820,4820,4750,6240,3360,4800,4765.33,2.91,0,-367,4933,4866,4743,4676,4553,4900,4710,89,1440,500,3360,5,1,17189982,821,6.50,0.38,12,0.03,735.00,12647.00,8370,20240215,-42.95,3720,20241210,28.36,6100,-21.72,20250106,4505,5.99,20250203,8370,-42.95,20240215,3720,28.36,20241210,0.60,N,065130,500,89 억,,499536,N,N,0,N,00,N 20250206,140531,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4765,-35,5,-0.73,20345085,4269,58.45,4820,4820,4750,6240,3360,4800,4765.77,2.91,0,-336,4933,4866,4743,4676,4553,4900,4710,89,1440,500,3360,5,1,17189982,819,6.48,0.38,12,0.02,735.00,12647.00,8370,20240215,-43.07,3720,20241210,28.09,6100,-21.89,20250106,4505,5.77,20250203,8370,-43.07,20240215,3720,28.09,20241210,0.60,N,065130,500,89 억,,499536,N,N,0,N,00,N diff --git a/065150/price/prices-20250201.csv b/065150/price/prices-20250201.csv index 1559e675ed85..d5b8885f269c 100644 --- a/065150/price/prices-20250201.csv +++ b/065150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160540,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20250207,150542,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20250207,140540,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20250207,130540,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20250207,120540,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20250207,110539,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20250207,100540,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20250207,090543,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N 20250206,160527,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N 20250206,150529,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N 20250206,140531,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N diff --git a/065170/price/prices-20250201.csv b/065170/price/prices-20250201.csv index ac0582a58dfb..c03fa50b20b9 100644 --- a/065170/price/prices-20250201.csv +++ b/065170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1902,48,2,2.59,137181378,72581,190.18,1854,1909,1854,2410,1298,1854,1890.05,11.01,0,589,1950,1902,1877,1829,1804,1889,1816,44,556,500,1110,1,1,8897055,169,-111.88,0.54,12,0.82,-17.00,3532.00,6457,20240520,-70.54,1729,20241210,10.01,2990,-36.39,20250107,1806,5.32,20250203,2990,-36.39,20250107,176,980.68,20241210,0.02,N,065170,500,44 억,,979407,N,N,0,N,00,N +20250207,150543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1891,37,2,2.00,136225320,72078,188.86,1854,1909,1854,2410,1298,1854,1889.97,11.01,0,532,1950,1902,1877,1829,1804,1889,1816,44,556,500,1110,1,1,8897055,168,-111.24,0.54,12,0.81,-17.00,3532.00,6457,20240520,-70.71,1729,20241210,9.37,2990,-36.76,20250107,1806,4.71,20250203,2990,-36.76,20250107,176,974.43,20241210,0.02,N,065170,500,44 억,,979407,N,N,0,N,00,N +20250207,140541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1881,27,2,1.46,116077420,61470,161.06,1854,1909,1854,2410,1298,1854,1888.36,11.01,0,-4509,1950,1902,1877,1829,1804,1889,1816,44,556,500,1110,1,1,8897055,167,-110.65,0.53,12,0.69,-17.00,3532.00,6457,20240520,-70.87,1729,20241210,8.79,2990,-37.09,20250107,1806,4.15,20250203,2990,-37.09,20250107,176,968.75,20241210,0.02,N,065170,500,44 억,,979407,N,N,0,N,00,N +20250207,130541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1896,42,2,2.27,102097389,54070,141.67,1854,1909,1854,2410,1298,1854,1888.24,11.01,0,-1416,1950,1902,1877,1829,1804,1889,1816,44,556,500,1110,1,1,8897055,169,-111.53,0.54,12,0.61,-17.00,3532.00,6457,20240520,-70.64,1729,20241210,9.66,2990,-36.59,20250107,1806,4.98,20250203,2990,-36.59,20250107,176,977.27,20241210,0.02,N,065170,500,44 억,,979407,N,N,0,N,00,N +20250207,120540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1896,42,2,2.27,96367558,51048,133.76,1854,1909,1854,2410,1298,1854,1887.78,11.01,0,-1431,1950,1902,1877,1829,1804,1889,1816,44,556,500,1110,1,1,8897055,169,-111.53,0.54,12,0.57,-17.00,3532.00,6457,20240520,-70.64,1729,20241210,9.66,2990,-36.59,20250107,1806,4.98,20250203,2990,-36.59,20250107,176,977.27,20241210,0.02,N,065170,500,44 억,,979407,N,N,0,N,00,N +20250207,110539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1876,22,2,1.19,57749214,30680,80.39,1854,1909,1854,2410,1298,1854,1882.31,11.01,0,-4896,1950,1902,1877,1829,1804,1889,1816,44,556,500,1110,1,1,8897055,167,-110.35,0.53,12,0.34,-17.00,3532.00,6457,20240520,-70.95,1729,20241210,8.50,2990,-37.26,20250107,1806,3.88,20250203,2990,-37.26,20250107,176,965.91,20241210,0.02,N,065170,500,44 억,,979407,N,N,0,N,00,N +20250207,100540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1896,42,2,2.27,27512024,14562,38.16,1854,1909,1854,2410,1298,1854,1889.30,11.01,0,-2342,1950,1902,1877,1829,1804,1889,1816,44,556,500,1110,1,1,8897055,169,-111.53,0.54,12,0.16,-17.00,3532.00,6457,20240520,-70.64,1729,20241210,9.66,2990,-36.59,20250107,1806,4.98,20250203,2990,-36.59,20250107,176,977.27,20241210,0.02,N,065170,500,44 억,,979407,N,N,0,N,00,N +20250207,090543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1900,46,2,2.48,3381268,1801,4.72,1854,1909,1854,2410,1298,1854,1877.44,11.01,0,-201,1950,1902,1877,1829,1804,1889,1816,44,556,500,1110,1,1,8897055,169,-111.76,0.54,12,0.02,-17.00,3532.00,6457,20240520,-70.57,1729,20241210,9.89,2990,-36.45,20250107,1806,5.20,20250203,2990,-36.45,20250107,176,979.55,20241210,0.02,N,065170,500,44 억,,979407,N,N,0,N,00,N 20250206,160527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1854,-42,5,-2.22,70120643,37162,62.55,1896,1925,1852,2460,1328,1896,1886.90,10.98,0,3335,1989,1942,1886,1839,1783,1914,1811,44,564,500,1130,1,1,8897055,165,-109.06,0.52,12,0.42,-17.00,3532.00,6457,20240520,-71.29,1729,20241210,7.23,2990,-37.99,20250107,1806,2.66,20250203,2990,-37.99,20250107,176,953.41,20241210,0.02,N,065170,500,44 억,,976612,N,N,0,N,00,N 20250206,150529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1888,-8,5,-0.42,68039516,36042,60.67,1896,1925,1852,2460,1328,1896,1887.78,10.98,0,3424,1989,1942,1886,1839,1783,1914,1811,44,564,500,1130,1,1,8897055,168,-111.06,0.53,12,0.41,-17.00,3532.00,6457,20240520,-70.76,1729,20241210,9.20,2990,-36.86,20250107,1806,4.54,20250203,2990,-36.86,20250107,176,972.73,20241210,0.02,N,065170,500,44 억,,976612,N,N,0,N,00,N 20250206,140531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1872,-24,5,-1.27,53349575,28265,47.58,1896,1925,1852,2460,1328,1896,1887.48,10.98,0,4145,1989,1942,1886,1839,1783,1914,1811,44,564,500,1130,1,1,8897055,167,-110.12,0.53,12,0.32,-17.00,3532.00,6457,20240520,-71.01,1729,20241210,8.27,2990,-37.39,20250107,1806,3.65,20250203,2990,-37.39,20250107,176,963.64,20241210,0.02,N,065170,500,44 억,,976612,N,N,0,N,00,N diff --git a/065350/price/prices-20250201.csv b/065350/price/prices-20250201.csv index 2eadfd1b7e24..8a83de01cd57 100644 --- a/065350/price/prices-20250201.csv +++ b/065350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160541,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,94000,3700,2,4.10,39740374200,424620,205.86,89400,97800,89100,117300,63300,90300,93594.18,7.76,0,24448,93700,92000,90700,89000,87700,91350,88350,137,27000,500,63210,100,1,27483948,25835,206.14,12.41,12,1.54,456.00,7574.00,184800,20240221,-49.13,37000,20240805,154.05,119300,-21.21,20250102,84500,11.24,20250120,184800,-49.13,20240221,37000,154.05,20240805,1.16,N,065350,500,137 억,,2133208,N,N,1118,N,00,N +20250207,150543,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,93600,3300,2,3.65,37862876600,404634,196.17,89400,97800,89100,117300,63300,90300,93577.89,7.76,0,23115,93700,92000,90700,89000,87700,91350,88350,137,27000,500,63210,100,1,27483948,25725,205.26,12.36,12,1.47,456.00,7574.00,184800,20240221,-49.35,37000,20240805,152.97,119300,-21.54,20250102,84500,10.77,20250120,184800,-49.35,20240221,37000,152.97,20240805,1.16,N,065350,500,137 억,,2133208,N,N,670,N,00,N +20250207,140541,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,94600,4300,2,4.76,34360582600,367312,178.08,89400,97800,89100,117300,63300,90300,93551.22,7.76,0,19426,93700,92000,90700,89000,87700,91350,88350,137,27000,500,63210,100,1,27483948,26000,207.46,12.49,12,1.34,456.00,7574.00,184800,20240221,-48.81,37000,20240805,155.68,119300,-20.70,20250102,84500,11.95,20250120,184800,-48.81,20240221,37000,155.68,20240805,1.16,N,065350,500,137 억,,2133208,N,N,670,N,00,N +20250207,130541,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,95100,4800,2,5.32,17236951300,187302,90.81,89400,95900,89100,117300,63300,90300,92033.00,7.76,0,14316,93700,92000,90700,89000,87700,91350,88350,137,27000,500,63210,100,1,27483948,26137,208.55,12.56,12,0.68,456.00,7574.00,184800,20240221,-48.54,37000,20240805,157.03,119300,-20.28,20250102,84500,12.54,20250120,184800,-48.54,20240221,37000,157.03,20240805,1.16,N,065350,500,137 억,,2133208,N,N,670,N,00,N +20250207,120540,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,90400,100,2,0.11,8532284000,94328,45.73,89400,92100,89100,117300,63300,90300,90454.31,7.76,0,-3213,93700,92000,90700,89000,87700,91350,88350,137,27000,500,63210,100,1,27483948,24845,198.25,11.94,12,0.34,456.00,7574.00,184800,20240221,-51.08,37000,20240805,144.32,119300,-24.22,20250102,84500,6.98,20250120,184800,-51.08,20240221,37000,144.32,20240805,1.16,N,065350,500,137 억,,2133208,N,N,670,N,00,N +20250207,110539,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,90200,-100,5,-0.11,7504657700,82952,40.22,89400,92100,89100,117300,63300,90300,90471.09,7.76,0,168,93700,92000,90700,89000,87700,91350,88350,137,27000,500,63210,100,1,27483948,24791,197.81,11.91,12,0.30,456.00,7574.00,184800,20240221,-51.19,37000,20240805,143.78,119300,-24.39,20250102,84500,6.75,20250120,184800,-51.19,20240221,37000,143.78,20240805,1.16,N,065350,500,137 억,,2133208,N,N,670,N,00,N +20250207,100540,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,90400,100,2,0.11,4426174700,49094,23.80,89400,91000,89100,117300,63300,90300,90155.42,7.76,0,1266,93700,92000,90700,89000,87700,91350,88350,137,27000,500,63210,100,1,27483948,24845,198.25,11.94,12,0.18,456.00,7574.00,184800,20240221,-51.08,37000,20240805,144.32,119300,-24.22,20250102,84500,6.98,20250120,184800,-51.08,20240221,37000,144.32,20240805,1.16,N,065350,500,137 억,,2133208,N,N,670,N,00,N +20250207,090543,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,89900,-400,5,-0.44,987632100,11029,5.35,89400,90200,89100,117300,63300,90300,89506.57,7.76,0,2031,93700,92000,90700,89000,87700,91350,88350,137,27000,500,63210,100,1,27483948,24708,197.15,11.87,12,0.04,456.00,7574.00,184800,20240221,-51.35,37000,20240805,142.97,119300,-24.64,20250102,84500,6.39,20250120,184800,-51.35,20240221,37000,142.97,20240805,1.16,N,065350,500,137 억,,2133208,N,N,670,N,00,N 20250206,160527,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,90300,-2100,5,-2.27,18283553100,202531,106.58,92400,92400,89400,120100,64700,92400,90268.81,7.90,0,-40793,95533,93966,92433,90866,89333,94750,91650,137,27700,500,64680,100,1,27483948,24818,198.03,11.92,12,0.74,456.00,7574.00,184800,20240221,-51.14,37000,20240805,144.05,119300,-24.31,20250102,84500,6.86,20250120,184800,-51.14,20240221,37000,144.05,20240805,1.17,N,065350,500,137 억,,2172287,N,N,670,N,00,N 20250206,150529,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,90200,-2200,5,-2.38,16803115500,186118,97.94,92400,92400,89400,120100,64700,92400,90275.08,7.90,0,-39002,95533,93966,92433,90866,89333,94750,91650,137,27700,500,64680,100,1,27483948,24791,197.81,11.91,12,0.68,456.00,7574.00,184800,20240221,-51.19,37000,20240805,143.78,119300,-24.39,20250102,84500,6.75,20250120,184800,-51.19,20240221,37000,143.78,20240805,1.17,N,065350,500,137 억,,2172287,N,N,278,N,00,N 20250206,140531,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,90500,-1900,5,-2.06,14361690600,159021,83.68,92400,92400,89400,120100,64700,92400,90305.12,7.90,0,-32802,95533,93966,92433,90866,89333,94750,91650,137,27700,500,64680,100,1,27483948,24873,198.46,11.95,12,0.58,456.00,7574.00,184800,20240221,-51.03,37000,20240805,144.59,119300,-24.14,20250102,84500,7.10,20250120,184800,-51.03,20240221,37000,144.59,20240805,1.17,N,065350,500,137 억,,2172287,N,N,278,N,00,N diff --git a/065370/price/prices-20250201.csv b/065370/price/prices-20250201.csv index 8baa2b8b448c..d5061e93710f 100644 --- a/065370/price/prices-20250201.csv +++ b/065370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5620,-350,5,-5.86,455594920,79241,68.15,5970,5970,5620,7760,4180,5970,5749.48,1.97,0,-5624,6296,6132,5986,5822,5676,6060,5750,37,1790,500,3580,10,1,7383954,415,-12.60,1.07,12,1.07,-446.00,5262.00,9580,20241213,-41.34,3760,20241114,49.47,6640,-15.36,20250102,5030,11.73,20250131,9580,-41.34,20241213,3760,49.47,20241114,1.10,N,065370,500,36 억,,145622,N,N,0,N,00,N +20250207,150543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5690,-280,5,-4.69,405770370,70424,60.57,5970,5970,5670,7760,4180,5970,5761.82,1.97,0,-954,6296,6132,5986,5822,5676,6060,5750,37,1790,500,3580,10,1,7383954,420,-12.76,1.08,12,0.95,-446.00,5262.00,9580,20241213,-40.61,3760,20241114,51.33,6640,-14.31,20250102,5030,13.12,20250131,9580,-40.61,20241213,3760,51.33,20241114,1.10,N,065370,500,36 억,,145622,N,N,0,N,00,N +20250207,140541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5740,-230,5,-3.85,351417590,60874,52.36,5970,5970,5690,7760,4180,5970,5772.87,1.97,0,2669,6296,6132,5986,5822,5676,6060,5750,37,1790,500,3580,10,1,7383954,424,-12.87,1.09,12,0.82,-446.00,5262.00,9580,20241213,-40.08,3760,20241114,52.66,6640,-13.55,20250102,5030,14.12,20250131,9580,-40.08,20241213,3760,52.66,20241114,1.10,N,065370,500,36 억,,145622,N,N,0,N,00,N +20250207,130541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5760,-210,5,-3.52,303857310,52552,45.20,5970,5970,5700,7760,4180,5970,5782.03,1.97,0,1628,6296,6132,5986,5822,5676,6060,5750,37,1790,500,3580,10,1,7383954,425,-12.91,1.09,12,0.71,-446.00,5262.00,9580,20241213,-39.87,3760,20241114,53.19,6640,-13.25,20250102,5030,14.51,20250131,9580,-39.87,20241213,3760,53.19,20241114,1.10,N,065370,500,36 억,,145622,N,N,0,N,00,N +20250207,120541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5770,-200,5,-3.35,236032990,40724,35.03,5970,5970,5720,7760,4180,5970,5795.92,1.97,0,2799,6296,6132,5986,5822,5676,6060,5750,37,1790,500,3580,10,1,7383954,426,-12.94,1.10,12,0.55,-446.00,5262.00,9580,20241213,-39.77,3760,20241114,53.46,6640,-13.10,20250102,5030,14.71,20250131,9580,-39.77,20241213,3760,53.46,20241114,1.10,N,065370,500,36 억,,145622,N,N,0,N,00,N +20250207,110539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5770,-200,5,-3.35,200192030,34529,29.70,5970,5970,5720,7760,4180,5970,5797.79,1.97,0,5352,6296,6132,5986,5822,5676,6060,5750,37,1790,500,3580,10,1,7383954,426,-12.94,1.10,12,0.47,-446.00,5262.00,9580,20241213,-39.77,3760,20241114,53.46,6640,-13.10,20250102,5030,14.71,20250131,9580,-39.77,20241213,3760,53.46,20241114,1.10,N,065370,500,36 억,,145622,N,N,0,N,00,N +20250207,100541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5750,-220,5,-3.69,127110220,21816,18.76,5970,5970,5740,7760,4180,5970,5826.47,1.97,0,2113,6296,6132,5986,5822,5676,6060,5750,37,1790,500,3580,10,1,7383954,425,-12.89,1.09,12,0.30,-446.00,5262.00,9580,20241213,-39.98,3760,20241114,52.93,6640,-13.40,20250102,5030,14.31,20250131,9580,-39.98,20241213,3760,52.93,20241114,1.10,N,065370,500,36 억,,145622,N,N,0,N,00,N +20250207,090544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5870,-100,5,-1.68,20179680,3419,2.94,5970,5970,5870,7760,4180,5970,5902.22,1.97,0,-1523,6296,6132,5986,5822,5676,6060,5750,37,1790,500,3580,10,1,7383954,433,-13.16,1.12,12,0.05,-446.00,5262.00,9580,20241213,-38.73,3760,20241114,56.12,6640,-11.60,20250102,5030,16.70,20250131,9580,-38.73,20241213,3760,56.12,20241114,1.10,N,065370,500,36 억,,145622,N,N,0,N,00,N 20250206,160528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5970,-110,5,-1.81,688077090,115459,60.38,6060,6150,5840,7900,4260,6080,5959.48,1.95,0,623,6453,6266,6133,5946,5813,6200,5880,37,1820,500,3640,10,1,7383954,441,-13.39,1.13,12,1.56,-446.00,5262.00,9690,20240124,-38.39,3760,20241114,58.78,6640,-10.09,20250102,5030,18.69,20250131,9580,-37.68,20241213,3760,58.78,20241114,1.13,N,065370,500,36 억,,144013,N,N,0,N,00,N 20250206,150530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5940,-140,5,-2.30,648283000,108778,56.88,6060,6150,5840,7900,4260,6080,5959.69,1.95,0,2583,6453,6266,6133,5946,5813,6200,5880,37,1820,500,3640,10,1,7383954,439,-13.32,1.13,12,1.47,-446.00,5262.00,9690,20240124,-38.70,3760,20241114,57.98,6640,-10.54,20250102,5030,18.09,20250131,9580,-38.00,20241213,3760,57.98,20241114,1.13,N,065370,500,36 억,,144013,N,N,0,N,00,N 20250206,140532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5890,-190,5,-3.12,587596860,98510,51.51,6060,6150,5840,7900,4260,6080,5964.84,1.95,0,3797,6453,6266,6133,5946,5813,6200,5880,37,1820,500,3640,10,1,7383954,435,-13.21,1.12,12,1.33,-446.00,5262.00,9690,20240124,-39.22,3760,20241114,56.65,6640,-11.30,20250102,5030,17.10,20250131,9580,-38.52,20241213,3760,56.65,20241114,1.13,N,065370,500,36 억,,144013,N,N,0,N,00,N diff --git a/065420/price/prices-20250201.csv b/065420/price/prices-20250201.csv index e72b937870a6..9c17d162fa71 100644 --- a/065420/price/prices-20250201.csv +++ b/065420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,216,0,3,0.00,34053101,158279,121.57,216,218,213,280,152,216,215.15,7.91,0,23341,223,219,216,212,209,219,212,72,64,100,150,1,1,71577299,155,-1.65,1.58,12,0.22,-131.00,137.00,423,20240926,-48.94,178,20240704,21.35,274,-21.17,20250108,204,5.88,20250203,423,-48.94,20240926,178,21.35,20240704,0.00,N,065420,100,71 억,,5660761,N,N,0,N,00,N +20250207,150543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,215,-1,5,-0.46,33730898,156787,120.43,216,218,213,280,152,216,215.14,7.91,0,23572,223,219,216,212,209,219,212,72,64,100,150,1,1,71577299,154,-1.64,1.57,12,0.22,-131.00,137.00,423,20240926,-49.17,178,20240704,20.79,274,-21.53,20250108,204,5.39,20250203,423,-49.17,20240926,178,20.79,20240704,0.00,N,065420,100,71 억,,5660761,N,N,0,N,00,N +20250207,140541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,216,0,3,0.00,31693181,147270,113.12,216,218,213,280,152,216,215.20,7.91,0,23588,223,219,216,212,209,219,212,72,64,100,150,1,1,71577299,155,-1.65,1.58,12,0.21,-131.00,137.00,423,20240926,-48.94,178,20240704,21.35,274,-21.17,20250108,204,5.88,20250203,423,-48.94,20240926,178,21.35,20240704,0.00,N,065420,100,71 억,,5660761,N,N,0,N,00,N +20250207,130541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,215,-1,5,-0.46,20744500,96327,73.99,216,218,213,280,152,216,215.35,7.91,0,-11761,223,219,216,212,209,219,212,72,64,100,150,1,1,71577299,154,-1.64,1.57,12,0.13,-131.00,137.00,423,20240926,-49.17,178,20240704,20.79,274,-21.53,20250108,204,5.39,20250203,423,-49.17,20240926,178,20.79,20240704,0.00,N,065420,100,71 억,,5660761,N,N,0,N,00,N +20250207,120541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,214,-2,5,-0.93,16062137,74501,57.22,216,218,213,280,152,216,215.60,7.91,0,-11761,223,219,216,212,209,219,212,72,64,100,150,1,1,71577299,153,-1.63,1.56,12,0.10,-131.00,137.00,423,20240926,-49.41,178,20240704,20.22,274,-21.90,20250108,204,4.90,20250203,423,-49.41,20240926,178,20.22,20240704,0.00,N,065420,100,71 억,,5660761,N,N,0,N,00,N +20250207,110540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,216,0,3,0.00,14944947,69290,53.22,216,218,213,280,152,216,215.69,7.91,0,-11761,223,219,216,212,209,219,212,72,64,100,150,1,1,71577299,155,-1.65,1.58,12,0.10,-131.00,137.00,423,20240926,-48.94,178,20240704,21.35,274,-21.17,20250108,204,5.88,20250203,423,-48.94,20240926,178,21.35,20240704,0.00,N,065420,100,71 억,,5660761,N,N,0,N,00,N +20250207,100541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,216,0,3,0.00,10111482,46783,35.93,216,218,214,280,152,216,216.14,7.91,0,-11709,223,219,216,212,209,219,212,72,64,100,150,1,1,71577299,155,-1.65,1.58,12,0.07,-131.00,137.00,423,20240926,-48.94,178,20240704,21.35,274,-21.17,20250108,204,5.88,20250203,423,-48.94,20240926,178,21.35,20240704,0.00,N,065420,100,71 억,,5660761,N,N,0,N,00,N +20250207,090544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,216,0,3,0.00,1567299,7256,5.57,216,217,216,280,152,216,216.00,7.91,0,-1001,223,219,216,212,209,219,212,72,64,100,150,1,1,71577299,155,-1.65,1.58,12,0.01,-131.00,137.00,423,20240926,-48.94,178,20240704,21.35,274,-21.17,20250108,204,5.88,20250203,423,-48.94,20240926,178,21.35,20240704,0.00,N,065420,100,71 억,,5660761,N,N,0,N,00,N 20250206,160528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,216,0,3,0.00,27898310,128984,84.27,216,220,213,280,152,216,216.29,7.94,0,-23273,224,219,216,211,208,218,210,72,64,100,150,1,1,71577299,155,-1.65,1.58,12,0.18,-131.00,137.00,423,20240926,-48.94,178,20240704,21.35,274,-21.17,20250108,204,5.88,20250203,423,-48.94,20240926,178,21.35,20240704,0.00,N,065420,100,71 억,,5684562,N,N,0,N,00,N 20250206,150530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,218,2,2,0.93,25202454,116528,76.13,216,220,213,280,152,216,216.28,7.94,0,-23346,224,219,216,211,208,218,210,72,64,100,150,1,1,71577299,156,-1.66,1.59,12,0.16,-131.00,137.00,423,20240926,-48.46,178,20240704,22.47,274,-20.44,20250108,204,6.86,20250203,423,-48.46,20240926,178,22.47,20240704,0.00,N,065420,100,71 억,,5684562,N,N,0,N,00,N 20250206,140532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,219,3,2,1.39,16826364,78210,51.10,216,219,213,280,152,216,215.14,7.94,0,-4243,224,219,216,211,208,218,210,72,64,100,150,1,1,71577299,157,-1.67,1.60,12,0.11,-131.00,137.00,423,20240926,-48.23,178,20240704,23.03,274,-20.07,20250108,204,7.35,20250203,423,-48.23,20240926,178,23.03,20240704,0.00,N,065420,100,71 억,,5684562,N,N,0,N,00,N diff --git a/065440/price/prices-20250201.csv b/065440/price/prices-20250201.csv index a67ca77891ba..7bd8242b9757 100644 --- a/065440/price/prices-20250201.csv +++ b/065440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1567,-71,5,-4.33,1127312564,717430,101.70,1660,1673,1529,2125,1147,1638,1571.31,3.13,0,-152641,1719,1678,1643,1602,1567,1699,1623,136,487,500,1140,1,1,27275020,427,11.44,0.89,12,2.63,137.00,1753.00,2000,20240216,-21.65,1061,20240805,47.69,1690,-7.28,20250203,1391,12.65,20250123,2000,-21.65,20240216,1061,47.69,20240805,2.93,N,065440,500,136 억,,854267,N,N,0,N,00,N +20250207,150544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1557,-81,5,-4.95,1086380411,691180,97.98,1660,1673,1529,2125,1147,1638,1571.76,3.13,0,-149777,1719,1678,1643,1602,1567,1699,1623,136,487,500,1140,1,1,27275020,425,11.36,0.89,12,2.53,137.00,1753.00,2000,20240216,-22.15,1061,20240805,46.75,1690,-7.87,20250203,1391,11.93,20250123,2000,-22.15,20240216,1061,46.75,20240805,2.93,N,065440,500,136 억,,854267,N,N,0,N,00,N +20250207,140542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1552,-86,5,-5.25,1022211061,649958,92.14,1660,1673,1529,2125,1147,1638,1572.72,3.13,0,-145391,1719,1678,1643,1602,1567,1699,1623,136,487,500,1140,1,1,27275020,423,11.33,0.89,12,2.38,137.00,1753.00,2000,20240216,-22.40,1061,20240805,46.28,1690,-8.17,20250203,1391,11.57,20250123,2000,-22.40,20240216,1061,46.28,20240805,2.93,N,065440,500,136 억,,854267,N,N,0,N,00,N +20250207,130542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1554,-84,5,-5.13,975230076,619724,87.85,1660,1673,1529,2125,1147,1638,1573.63,3.13,0,-130601,1719,1678,1643,1602,1567,1699,1623,136,487,500,1140,1,1,27275020,424,11.34,0.89,12,2.27,137.00,1753.00,2000,20240216,-22.30,1061,20240805,46.47,1690,-8.05,20250203,1391,11.72,20250123,2000,-22.30,20240216,1061,46.47,20240805,2.93,N,065440,500,136 억,,854267,N,N,0,N,00,N +20250207,120541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1559,-79,5,-4.82,933569556,592918,84.05,1660,1673,1529,2125,1147,1638,1574.52,3.13,0,-124367,1719,1678,1643,1602,1567,1699,1623,136,487,500,1140,1,1,27275020,425,11.38,0.89,12,2.17,137.00,1753.00,2000,20240216,-22.05,1061,20240805,46.94,1690,-7.75,20250203,1391,12.08,20250123,2000,-22.05,20240216,1061,46.94,20240805,2.93,N,065440,500,136 억,,854267,N,N,0,N,00,N +20250207,110540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1549,-89,5,-5.43,734529286,463772,65.74,1660,1673,1543,2125,1147,1638,1583.80,3.13,0,-117059,1719,1678,1643,1602,1567,1699,1623,136,487,500,1140,1,1,27275020,422,11.31,0.88,12,1.70,137.00,1753.00,2000,20240216,-22.55,1061,20240805,45.99,1690,-8.34,20250203,1391,11.36,20250123,2000,-22.55,20240216,1061,45.99,20240805,2.93,N,065440,500,136 억,,854267,N,N,0,N,00,N +20250207,100541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1561,-77,5,-4.70,552755397,346546,49.13,1660,1673,1551,2125,1147,1638,1595.02,3.13,0,-82557,1719,1678,1643,1602,1567,1699,1623,136,487,500,1140,1,1,27275020,426,11.39,0.89,12,1.27,137.00,1753.00,2000,20240216,-21.95,1061,20240805,47.13,1690,-7.63,20250203,1391,12.22,20250123,2000,-21.95,20240216,1061,47.13,20240805,2.93,N,065440,500,136 억,,854267,N,N,0,N,00,N +20250207,090544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1631,-7,5,-0.43,109202330,66042,9.36,1660,1673,1620,2125,1147,1638,1653.57,3.13,0,-36457,1719,1678,1643,1602,1567,1699,1623,136,487,500,1140,1,1,27275020,445,11.91,0.93,12,0.24,137.00,1753.00,2000,20240216,-18.45,1061,20240805,53.72,1690,-3.49,20250203,1391,17.25,20250123,2000,-18.45,20240216,1061,53.72,20240805,2.93,N,065440,500,136 억,,854267,N,N,0,N,00,N 20250206,160528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1638,11,2,0.68,1150977260,698377,135.95,1637,1684,1608,2115,1139,1627,1648.14,3.04,0,35288,1675,1651,1628,1604,1581,1639,1592,136,488,500,1130,1,1,27275020,447,11.96,0.93,12,2.56,137.00,1753.00,2000,20240216,-18.10,1061,20240805,54.38,1690,-3.08,20250203,1391,17.76,20250123,2000,-18.10,20240216,1061,54.38,20240805,2.92,N,065440,500,136 억,,830303,N,N,0,N,00,N 20250206,150530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1645,18,2,1.11,1079587097,654699,127.45,1637,1684,1608,2115,1139,1627,1649.03,3.04,0,35720,1675,1651,1628,1604,1581,1639,1592,136,488,500,1130,1,1,27275020,449,12.01,0.94,12,2.40,137.00,1753.00,2000,20240216,-17.75,1061,20240805,55.04,1690,-2.66,20250203,1391,18.26,20250123,2000,-17.75,20240216,1061,55.04,20240805,2.92,N,065440,500,136 억,,830303,N,N,0,N,00,N 20250206,140532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1643,16,2,0.98,1000126444,606355,118.04,1637,1684,1608,2115,1139,1627,1649.46,3.04,0,41352,1675,1651,1628,1604,1581,1639,1592,136,488,500,1130,1,1,27275020,448,11.99,0.94,12,2.22,137.00,1753.00,2000,20240216,-17.85,1061,20240805,54.85,1690,-2.78,20250203,1391,18.12,20250123,2000,-17.85,20240216,1061,54.85,20240805,2.92,N,065440,500,136 억,,830303,N,N,0,N,00,N diff --git a/065450/price/prices-20250201.csv b/065450/price/prices-20250201.csv index a22e475c214d..1521477cfca6 100644 --- a/065450/price/prices-20250201.csv +++ b/065450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4015,-75,5,-1.83,574147720,142063,107.28,4065,4090,4015,5310,2865,4090,4041.52,0.00,0,-60689,4166,4127,4086,4047,4006,4147,4067,57,1220,200,3020,5,1,28652800,1150,-27.50,2.07,12,0.50,-146.00,1940.00,5990,20240419,-32.97,3710,20241209,8.22,4350,-7.70,20250106,3980,0.88,20250203,5990,-32.97,20240419,3710,8.22,20241209,4.04,N,065450,200,57 억,,0,N,N,0,N,00,N +20250207,150544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4025,-65,5,-1.59,544098630,134583,101.63,4065,4090,4015,5310,2865,4090,4042.85,0.00,0,-54608,4166,4127,4086,4047,4006,4147,4067,57,1220,200,3020,5,1,28652800,1153,-27.57,2.07,12,0.47,-146.00,1940.00,5990,20240419,-32.80,3710,20241209,8.49,4350,-7.47,20250106,3980,1.13,20250203,5990,-32.80,20240419,3710,8.49,20241209,4.04,N,065450,200,57 억,,0,N,N,0,N,00,N +20250207,140542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4035,-55,5,-1.34,391402085,96633,72.97,4065,4090,4030,5310,2865,4090,4050.40,0.00,0,-41271,4166,4127,4086,4047,4006,4147,4067,57,1220,200,3020,5,1,28652800,1156,-27.64,2.08,12,0.34,-146.00,1940.00,5990,20240419,-32.64,3710,20241209,8.76,4350,-7.24,20250106,3980,1.38,20250203,5990,-32.64,20240419,3710,8.76,20241209,4.04,N,065450,200,57 억,,0,N,N,0,N,00,N +20250207,130542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4045,-45,5,-1.10,294608630,72657,54.87,4065,4090,4040,5310,2865,4090,4054.79,0.00,0,-26499,4166,4127,4086,4047,4006,4147,4067,57,1220,200,3020,5,1,28652800,1159,-27.71,2.09,12,0.25,-146.00,1940.00,5990,20240419,-32.47,3710,20241209,9.03,4350,-7.01,20250106,3980,1.63,20250203,5990,-32.47,20240419,3710,9.03,20241209,4.04,N,065450,200,57 억,,0,N,N,0,N,00,N +20250207,120541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4055,-35,5,-0.86,254799985,62821,47.44,4065,4090,4040,5310,2865,4090,4055.97,0.00,0,-17783,4166,4127,4086,4047,4006,4147,4067,57,1220,200,3020,5,1,28652800,1162,-27.77,2.09,12,0.22,-146.00,1940.00,5990,20240419,-32.30,3710,20241209,9.30,4350,-6.78,20250106,3980,1.88,20250203,5990,-32.30,20240419,3710,9.30,20241209,4.04,N,065450,200,57 억,,0,N,N,0,N,00,N +20250207,110540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4050,-40,5,-0.98,176763750,43523,32.87,4065,4090,4045,5310,2865,4090,4061.39,0.00,0,-6884,4166,4127,4086,4047,4006,4147,4067,57,1220,200,3020,5,1,28652800,1160,-27.74,2.09,12,0.15,-146.00,1940.00,5990,20240419,-32.39,3710,20241209,9.16,4350,-6.90,20250106,3980,1.76,20250203,5990,-32.39,20240419,3710,9.16,20241209,4.04,N,065450,200,57 억,,0,N,N,0,N,00,N +20250207,100541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4050,-40,5,-0.98,119374190,29358,22.17,4065,4090,4045,5310,2865,4090,4066.16,0.00,0,-1939,4166,4127,4086,4047,4006,4147,4067,57,1220,200,3020,5,1,28652800,1160,-27.74,2.09,12,0.10,-146.00,1940.00,5990,20240419,-32.39,3710,20241209,9.16,4350,-6.90,20250106,3980,1.76,20250203,5990,-32.39,20240419,3710,9.16,20241209,4.04,N,065450,200,57 억,,0,N,N,0,N,00,N +20250207,090545,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4060,-30,5,-0.73,28788250,7089,5.35,4065,4080,4050,5310,2865,4090,4060.97,0.00,0,402,4166,4127,4086,4047,4006,4147,4067,57,1220,200,3020,5,1,28652800,1163,-27.81,2.09,12,0.02,-146.00,1940.00,5990,20240419,-32.22,3710,20241209,9.43,4350,-6.67,20250106,3980,2.01,20250203,5990,-32.22,20240419,3710,9.43,20241209,4.04,N,065450,200,57 억,,0,N,N,0,N,00,N 20250206,160528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4090,35,2,0.86,531050200,129622,108.66,4070,4125,4045,5270,2840,4055,4096.91,0.00,0,33994,4111,4082,4061,4032,4011,4080,4030,57,1215,200,3000,5,1,28652800,1172,-28.01,2.11,12,0.45,-146.00,1940.00,5990,20240419,-31.72,3710,20241209,10.24,4350,-5.98,20250106,3980,2.76,20250203,5990,-31.72,20240419,3710,10.24,20241209,4.03,N,065450,200,57 억,,0,N,N,0,N,00,N 20250206,150531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4110,55,2,1.36,503968780,123019,103.13,4070,4125,4045,5270,2840,4055,4096.67,0.00,0,32992,4111,4082,4061,4032,4011,4080,4030,57,1215,200,3000,5,1,28652800,1178,-28.15,2.12,12,0.43,-146.00,1940.00,5990,20240419,-31.39,3710,20241209,10.78,4350,-5.52,20250106,3980,3.27,20250203,5990,-31.39,20240419,3710,10.78,20241209,4.03,N,065450,200,57 억,,0,N,N,0,N,00,N 20250206,140532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4085,30,2,0.74,446009840,108870,91.27,4070,4125,4045,5270,2840,4055,4096.72,0.00,0,25536,4111,4082,4061,4032,4011,4080,4030,57,1215,200,3000,5,1,28652800,1170,-27.98,2.11,12,0.38,-146.00,1940.00,5990,20240419,-31.80,3710,20241209,10.11,4350,-6.09,20250106,3980,2.64,20250203,5990,-31.80,20240419,3710,10.11,20241209,4.03,N,065450,200,57 억,,0,N,N,0,N,00,N diff --git a/065500/price/prices-20250201.csv b/065500/price/prices-20250201.csv index bfaeadc69aec..d2fd1f1445e2 100644 --- a/065500/price/prices-20250201.csv +++ b/065500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4380,-135,5,-2.99,4855914685,1106011,60.06,4495,4500,4350,5860,3165,4515,4390.36,0.30,0,154085,4745,4630,4560,4445,4375,4595,4410,159,1345,500,2790,5,1,31742912,1390,-23.80,3.69,12,3.48,-184.00,1186.00,7560,20241217,-42.06,998,20241121,338.88,7300,-40.00,20250102,4180,4.78,20250123,7560,-42.06,20241217,998,338.88,20241121,0.02,N,065500,500,158 억,,96367,N,N,0,N,00,N +20250207,150544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4400,-115,5,-2.55,4627206930,1053848,57.23,4495,4500,4350,5860,3165,4515,4390.57,0.30,0,143943,4745,4630,4560,4445,4375,4595,4410,159,1345,500,2790,5,1,31742912,1397,-23.91,3.71,12,3.32,-184.00,1186.00,7560,20241217,-41.80,998,20241121,340.88,7300,-39.73,20250102,4180,5.26,20250123,7560,-41.80,20241217,998,340.88,20241121,0.02,N,065500,500,158 억,,96367,N,N,0,N,00,N +20250207,140542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4395,-120,5,-2.66,4127677470,940106,51.05,4495,4500,4350,5860,3165,4515,4390.42,0.30,0,140272,4745,4630,4560,4445,4375,4595,4410,159,1345,500,2790,5,1,31742912,1395,-23.89,3.71,12,2.96,-184.00,1186.00,7560,20241217,-41.87,998,20241121,340.38,7300,-39.79,20250102,4180,5.14,20250123,7560,-41.87,20241217,998,340.38,20241121,0.02,N,065500,500,158 억,,96367,N,N,0,N,00,N +20250207,130542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4390,-125,5,-2.77,3674529035,837287,45.47,4495,4500,4350,5860,3165,4515,4388.35,0.30,0,138166,4745,4630,4560,4445,4375,4595,4410,159,1345,500,2790,5,1,31742912,1394,-23.86,3.70,12,2.64,-184.00,1186.00,7560,20241217,-41.93,998,20241121,339.88,7300,-39.86,20250102,4180,5.02,20250123,7560,-41.93,20241217,998,339.88,20241121,0.02,N,065500,500,158 억,,96367,N,N,0,N,00,N +20250207,120542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4400,-115,5,-2.55,3346340290,762625,41.41,4495,4500,4350,5860,3165,4515,4387.63,0.30,0,123639,4745,4630,4560,4445,4375,4595,4410,159,1345,500,2790,5,1,31742912,1397,-23.91,3.71,12,2.40,-184.00,1186.00,7560,20241217,-41.80,998,20241121,340.88,7300,-39.73,20250102,4180,5.26,20250123,7560,-41.80,20241217,998,340.88,20241121,0.02,N,065500,500,158 억,,96367,N,N,0,N,00,N +20250207,110541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4375,-140,5,-3.10,3111088695,709025,38.50,4495,4500,4350,5860,3165,4515,4387.53,0.30,0,107726,4745,4630,4560,4445,4375,4595,4410,159,1345,500,2790,5,1,31742912,1389,-23.78,3.69,12,2.23,-184.00,1186.00,7560,20241217,-42.13,998,20241121,338.38,7300,-40.07,20250102,4180,4.67,20250123,7560,-42.13,20241217,998,338.38,20241121,0.02,N,065500,500,158 억,,96367,N,N,0,N,00,N +20250207,100542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4385,-130,5,-2.88,2261370755,514414,27.93,4495,4500,4350,5860,3165,4515,4395.61,0.30,0,96968,4745,4630,4560,4445,4375,4595,4410,159,1345,500,2790,5,1,31742912,1392,-23.83,3.70,12,1.62,-184.00,1186.00,7560,20241217,-42.00,998,20241121,339.38,7300,-39.93,20250102,4180,4.90,20250123,7560,-42.00,20241217,998,339.38,20241121,0.02,N,065500,500,158 억,,96367,N,N,0,N,00,N +20250207,090545,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4400,-115,5,-2.55,749287305,170177,9.24,4495,4500,4350,5860,3165,4515,4401.84,0.30,0,10841,4745,4630,4560,4445,4375,4595,4410,159,1345,500,2790,5,1,31742912,1397,-23.91,3.71,12,0.54,-184.00,1186.00,7560,20241217,-41.80,998,20241121,340.88,7300,-39.73,20250102,4180,5.26,20250123,7560,-41.80,20241217,998,340.88,20241121,0.02,N,065500,500,158 억,,96367,N,N,0,N,00,N 20250206,160529,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4515,-20,5,-0.44,8337920505,1827217,102.42,4575,4675,4490,5890,3175,4535,4563.22,0.73,0,-139068,4801,4667,4561,4427,4321,4615,4375,159,1355,500,2810,5,1,31742912,1433,-24.54,3.81,12,5.76,-184.00,1186.00,7560,20241217,-40.28,998,20241121,352.40,7300,-38.15,20250102,4180,8.01,20250123,7560,-40.28,20241217,998,352.40,20241121,0.01,N,065500,500,158 억,,233270,N,N,0,N,00,N 20250206,150531,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4500,-35,5,-0.77,7887359300,1727151,96.81,4575,4675,4490,5890,3175,4535,4566.72,0.73,0,-115304,4801,4667,4561,4427,4321,4615,4375,159,1355,500,2810,5,1,31742912,1428,-24.46,3.79,12,5.44,-184.00,1186.00,7560,20241217,-40.48,998,20241121,350.90,7300,-38.36,20250102,4180,7.66,20250123,7560,-40.48,20241217,998,350.90,20241121,0.01,N,065500,500,158 억,,233270,N,N,0,N,00,N 20250206,140533,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4520,-15,5,-0.33,7157860815,1565480,87.75,4575,4675,4490,5890,3175,4535,4572.35,0.73,0,-77111,4801,4667,4561,4427,4321,4615,4375,159,1355,500,2810,5,1,31742912,1435,-24.57,3.81,12,4.93,-184.00,1186.00,7560,20241217,-40.21,998,20241121,352.91,7300,-38.08,20250102,4180,8.13,20250123,7560,-40.21,20241217,998,352.91,20241121,0.01,N,065500,500,158 억,,233270,N,N,0,N,00,N diff --git a/065510/price/prices-20250201.csv b/065510/price/prices-20250201.csv index 9167b95df1c5..69ce6a01be59 100644 --- a/065510/price/prices-20250201.csv +++ b/065510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7400,-220,5,-2.89,392012560,52612,286.95,7640,7680,7370,9900,5340,7620,7451.05,5.47,0,-23025,7766,7692,7646,7572,7526,7670,7550,61,2280,500,5330,10,1,12159371,900,8.93,0.74,12,0.43,829.00,10012.00,21900,20240205,-66.21,6610,20241209,11.95,8520,-13.15,20250107,7260,1.93,20250203,19170,-61.40,20240215,6610,11.95,20241209,2.33,N,065510,500,60 억,,664979,N,N,0,N,00,N +20250207,150544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7390,-230,5,-3.02,357197200,47903,261.27,7640,7680,7370,9900,5340,7620,7456.68,5.47,0,-20353,7766,7692,7646,7572,7526,7670,7550,61,2280,500,5330,10,1,12159371,899,8.91,0.74,12,0.39,829.00,10012.00,21900,20240205,-66.26,6610,20241209,11.80,8520,-13.26,20250107,7260,1.79,20250203,19170,-61.45,20240215,6610,11.80,20241209,2.33,N,065510,500,60 억,,664979,N,N,0,N,00,N +20250207,140542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7410,-210,5,-2.76,335654040,45001,245.44,7640,7680,7370,9900,5340,7620,7458.81,5.47,0,-20212,7766,7692,7646,7572,7526,7670,7550,61,2280,500,5330,10,1,12159371,901,8.94,0.74,12,0.37,829.00,10012.00,21900,20240205,-66.16,6610,20241209,12.10,8520,-13.03,20250107,7260,2.07,20250203,19170,-61.35,20240215,6610,12.10,20241209,2.33,N,065510,500,60 억,,664979,N,N,0,N,00,N +20250207,130542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7410,-210,5,-2.76,301964470,40448,220.61,7640,7680,7370,9900,5340,7620,7465.50,5.47,0,-20675,7766,7692,7646,7572,7526,7670,7550,61,2280,500,5330,10,1,12159371,901,8.94,0.74,12,0.33,829.00,10012.00,21900,20240205,-66.16,6610,20241209,12.10,8520,-13.03,20250107,7260,2.07,20250203,19170,-61.35,20240215,6610,12.10,20241209,2.33,N,065510,500,60 억,,664979,N,N,0,N,00,N +20250207,120542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7410,-210,5,-2.76,261387070,34967,190.71,7640,7680,7370,9900,5340,7620,7475.25,5.47,0,-22681,7766,7692,7646,7572,7526,7670,7550,61,2280,500,5330,10,1,12159371,901,8.94,0.74,12,0.29,829.00,10012.00,21900,20240205,-66.16,6610,20241209,12.10,8520,-13.03,20250107,7260,2.07,20250203,19170,-61.35,20240215,6610,12.10,20241209,2.33,N,065510,500,60 억,,664979,N,N,0,N,00,N +20250207,110541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7450,-170,5,-2.23,177767340,23673,129.11,7640,7680,7430,9900,5340,7620,7509.29,5.47,0,-16149,7766,7692,7646,7572,7526,7670,7550,61,2280,500,5330,10,1,12159371,906,8.99,0.74,12,0.19,829.00,10012.00,21900,20240205,-65.98,6610,20241209,12.71,8520,-12.56,20250107,7260,2.62,20250203,19170,-61.14,20240215,6610,12.71,20241209,2.33,N,065510,500,60 억,,664979,N,N,0,N,00,N +20250207,100542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7470,-150,5,-1.97,106184820,14069,76.73,7640,7680,7440,9900,5340,7620,7547.43,5.47,0,-8858,7766,7692,7646,7572,7526,7670,7550,61,2280,500,5330,10,1,12159371,908,9.01,0.75,12,0.12,829.00,10012.00,21900,20240205,-65.89,6610,20241209,13.01,8520,-12.32,20250107,7260,2.89,20250203,19170,-61.03,20240215,6610,13.01,20241209,2.33,N,065510,500,60 억,,664979,N,N,0,N,00,N +20250207,090545,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7580,-40,5,-0.52,5220240,685,3.74,7640,7640,7580,9900,5340,7620,7620.79,5.47,0,-633,7766,7692,7646,7572,7526,7670,7550,61,2280,500,5330,10,1,12159371,922,9.14,0.76,12,0.01,829.00,10012.00,21900,20240205,-65.39,6610,20241209,14.67,8520,-11.03,20250107,7260,4.41,20250203,19170,-60.46,20240215,6610,14.67,20241209,2.33,N,065510,500,60 억,,664979,N,N,0,N,00,N 20250206,160529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7620,-80,5,-1.04,139881170,18335,74.58,7700,7720,7600,10010,5390,7700,7629.19,5.50,0,-3918,7866,7782,7666,7582,7466,7825,7625,61,2310,500,5390,10,1,12159371,927,9.19,0.76,12,0.15,829.00,10012.00,21900,20240205,-65.21,6610,20241209,15.28,8520,-10.56,20250107,7260,4.96,20250203,19170,-60.25,20240215,6610,15.28,20241209,2.42,N,065510,500,60 억,,668902,N,N,0,N,00,N 20250206,150531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7640,-60,5,-0.78,126016070,16516,67.18,7700,7720,7600,10010,5390,7700,7629.94,5.50,0,-3309,7866,7782,7666,7582,7466,7825,7625,61,2310,500,5390,10,1,12159371,929,9.22,0.76,12,0.14,829.00,10012.00,21900,20240205,-65.11,6610,20241209,15.58,8520,-10.33,20250107,7260,5.23,20250203,19170,-60.15,20240215,6610,15.58,20241209,2.42,N,065510,500,60 억,,668902,N,N,0,N,00,N 20250206,140533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7620,-80,5,-1.04,109476000,14347,58.36,7700,7720,7600,10010,5390,7700,7630.58,5.50,0,-3814,7866,7782,7666,7582,7466,7825,7625,61,2310,500,5390,10,1,12159371,927,9.19,0.76,12,0.12,829.00,10012.00,21900,20240205,-65.21,6610,20241209,15.28,8520,-10.56,20250107,7260,4.96,20250203,19170,-60.25,20240215,6610,15.28,20241209,2.42,N,065510,500,60 억,,668902,N,N,0,N,00,N diff --git a/065530/price/prices-20250201.csv b/065530/price/prices-20250201.csv index 4c338c922662..c1941e004df2 100644 --- a/065530/price/prices-20250201.csv +++ b/065530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160543,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1315,0,3,0.00,74427136,57110,109.80,1315,1323,1291,1709,921,1315,1303.22,0.25,-787,-786,1335,1324,1309,1298,1283,1330,1304,264,394,500,860,1,1,52860000,695,29.89,0.82,12,0.11,44.00,1604.00,2315,20240322,-43.20,1156,20241210,13.75,1399,-6.00,20250124,1271,3.46,20250114,2315,-43.20,20240322,1156,13.75,20241210,1.02,N,065530,500,264 억,,64223,N,N,0,N,00,N +20250207,150545,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1301,-14,5,-1.06,71048559,54503,104.79,1315,1323,1292,1709,921,1315,1303.57,0.25,-761,-760,1335,1324,1309,1298,1283,1330,1304,264,394,500,860,1,1,52860000,688,29.57,0.81,12,0.10,44.00,1604.00,2315,20240322,-43.80,1156,20241210,12.54,1399,-7.01,20250124,1271,2.36,20250114,2315,-43.80,20240322,1156,12.54,20241210,1.02,N,065530,500,264 억,,64249,N,N,0,N,00,N +20250207,140543,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1308,-7,5,-0.53,41845736,32063,61.64,1315,1323,1293,1709,921,1315,1305.11,0.25,-779,-778,1335,1324,1309,1298,1283,1330,1304,264,394,500,860,1,1,52860000,691,29.73,0.82,12,0.06,44.00,1604.00,2315,20240322,-43.50,1156,20241210,13.15,1399,-6.50,20250124,1271,2.91,20250114,2315,-43.50,20240322,1156,13.15,20241210,1.02,N,065530,500,264 억,,64231,N,N,0,N,00,N +20250207,130543,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1300,-15,5,-1.14,37706524,28876,55.52,1315,1323,1293,1709,921,1315,1305.81,0.25,-772,-771,1335,1324,1309,1298,1283,1330,1304,264,394,500,860,1,1,52860000,687,29.55,0.81,12,0.05,44.00,1604.00,2315,20240322,-43.84,1156,20241210,12.46,1399,-7.08,20250124,1271,2.28,20250114,2315,-43.84,20240322,1156,12.46,20241210,1.02,N,065530,500,264 억,,64238,N,N,0,N,00,N +20250207,120542,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1300,-15,5,-1.14,37078782,28394,54.59,1315,1323,1293,1709,921,1315,1305.87,0.25,-739,-738,1335,1324,1309,1298,1283,1330,1304,264,394,500,860,1,1,52860000,687,29.55,0.81,12,0.05,44.00,1604.00,2315,20240322,-43.84,1156,20241210,12.46,1399,-7.08,20250124,1271,2.28,20250114,2315,-43.84,20240322,1156,12.46,20241210,1.02,N,065530,500,264 억,,64271,N,N,0,N,00,N +20250207,110541,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1312,-3,5,-0.23,21716056,16584,31.88,1315,1323,1293,1709,921,1315,1309.46,0.25,-767,-766,1335,1324,1309,1298,1283,1330,1304,264,394,500,860,1,1,52860000,694,29.82,0.82,12,0.03,44.00,1604.00,2315,20240322,-43.33,1156,20241210,13.49,1399,-6.22,20250124,1271,3.23,20250114,2315,-43.33,20240322,1156,13.49,20241210,1.02,N,065530,500,264 억,,64243,N,N,0,N,00,N +20250207,100542,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1305,-10,5,-0.76,14669135,11174,21.48,1315,1323,1300,1709,921,1315,1312.79,0.25,-366,-685,1335,1324,1309,1298,1283,1330,1304,264,394,500,860,1,1,52860000,690,29.66,0.81,12,0.02,44.00,1604.00,2315,20240322,-43.63,1156,20241210,12.89,1399,-6.72,20250124,1271,2.68,20250114,2315,-43.63,20240322,1156,12.89,20241210,1.02,N,065530,500,264 억,,64644,N,N,0,N,00,N +20250207,090545,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1323,8,2,0.61,1455785,1107,2.13,1315,1323,1315,1709,921,1315,1315.07,0.25,328,328,1335,1324,1309,1298,1283,1330,1304,264,394,500,860,1,1,52860000,699,30.07,0.82,12,0.00,44.00,1604.00,2315,20240322,-42.85,1156,20241210,14.45,1399,-5.43,20250124,1271,4.09,20250114,2315,-42.85,20240322,1156,14.45,20241210,1.02,N,065530,500,264 억,,65338,N,N,0,N,00,N 20250206,160529,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1315,15,2,1.15,67566496,52011,232.07,1310,1320,1294,1690,910,1300,1299.08,0.25,-64,-64,1332,1315,1306,1289,1280,1311,1285,264,390,500,850,1,1,52860000,695,29.89,0.82,12,0.10,44.00,1604.00,2350,20240124,-44.04,1156,20241210,13.75,1399,-6.00,20250124,1271,3.46,20250114,2315,-43.20,20240322,1156,13.75,20241210,1.03,N,065530,500,264 억,,65010,N,N,0,N,00,N 20250206,150531,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1294,-6,5,-0.46,62338878,48026,214.29,1310,1320,1294,1690,910,1300,1298.02,0.26,989,1038,1332,1315,1306,1289,1280,1311,1285,264,390,500,850,1,1,52860000,684,29.41,0.81,12,0.09,44.00,1604.00,2350,20240124,-44.94,1156,20241210,11.94,1399,-7.51,20250124,1271,1.81,20250114,2315,-44.10,20240322,1156,11.94,20241210,1.03,N,065530,500,264 억,,66063,N,N,0,N,00,N 20250206,140533,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1295,-5,5,-0.38,52337477,40302,179.82,1310,1320,1294,1690,910,1300,1298.63,0.25,372,425,1332,1315,1306,1289,1280,1311,1285,264,390,500,850,1,1,52860000,685,29.43,0.81,12,0.08,44.00,1604.00,2350,20240124,-44.89,1156,20241210,12.02,1399,-7.43,20250124,1271,1.89,20250114,2315,-44.06,20240322,1156,12.02,20241210,1.03,N,065530,500,264 억,,65446,N,N,0,N,00,N diff --git a/065570/price/prices-20250201.csv b/065570/price/prices-20250201.csv index 03b7443a4b19..a4ef26814d5f 100644 --- a/065570/price/prices-20250201.csv +++ b/065570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160543,54,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1067,-3,5,-0.28,195712481,184022,33.67,1070,1097,1020,1391,749,1070,1063.53,0.25,0,4359,1198,1134,1089,1025,980,1111,1002,80,321,500,700,1,1,15955619,170,-0.81,0.39,12,1.15,-1317.00,2738.00,3950,20240527,-72.99,1020,20250207,4.61,1826,-41.57,20250102,1020,4.61,20250207,3950,-72.99,20240527,1020,4.61,20250207,0.07,N,065570,500,79 억,,40607,N,N,0,N,01,N +20250207,150545,54,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1067,-3,5,-0.28,183374341,172462,31.56,1070,1097,1020,1391,749,1070,1063.27,0.25,0,7571,1198,1134,1089,1025,980,1111,1002,80,321,500,700,1,1,15955619,170,-0.81,0.39,12,1.08,-1317.00,2738.00,3950,20240527,-72.99,1020,20250207,4.61,1826,-41.57,20250102,1020,4.61,20250207,3950,-72.99,20240527,1020,4.61,20250207,0.07,N,065570,500,79 억,,40607,N,N,0,N,01,N +20250207,140543,54,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1071,1,2,0.09,170743624,160652,29.40,1070,1097,1020,1391,749,1070,1062.82,0.25,0,8971,1198,1134,1089,1025,980,1111,1002,80,321,500,700,1,1,15955619,171,-0.81,0.39,12,1.01,-1317.00,2738.00,3950,20240527,-72.89,1020,20250207,5.00,1826,-41.35,20250102,1020,5.00,20250207,3950,-72.89,20240527,1020,5.00,20250207,0.07,N,065570,500,79 억,,40607,N,N,0,N,01,N +20250207,130543,54,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1072,2,2,0.19,160525046,151150,27.66,1070,1097,1020,1391,749,1070,1062.02,0.25,0,8608,1198,1134,1089,1025,980,1111,1002,80,321,500,700,1,1,15955619,171,-0.81,0.39,12,0.95,-1317.00,2738.00,3950,20240527,-72.86,1020,20250207,5.10,1826,-41.29,20250102,1020,5.10,20250207,3950,-72.86,20240527,1020,5.10,20250207,0.07,N,065570,500,79 억,,40607,N,N,0,N,01,N +20250207,120543,54,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1077,7,2,0.65,147804803,139265,25.48,1070,1097,1020,1391,749,1070,1061.32,0.25,0,8617,1198,1134,1089,1025,980,1111,1002,80,321,500,700,1,1,15955619,172,-0.82,0.39,12,0.87,-1317.00,2738.00,3950,20240527,-72.73,1020,20250207,5.59,1826,-41.02,20250102,1020,5.59,20250207,3950,-72.73,20240527,1020,5.59,20250207,0.07,N,065570,500,79 억,,40607,N,N,0,N,01,N +20250207,110541,54,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1083,13,2,1.21,139495057,131518,24.06,1070,1097,1020,1391,749,1070,1060.65,0.25,0,7914,1198,1134,1089,1025,980,1111,1002,80,321,500,700,1,1,15955619,173,-0.82,0.40,12,0.82,-1317.00,2738.00,3950,20240527,-72.58,1020,20250207,6.18,1826,-40.69,20250102,1020,6.18,20250207,3950,-72.58,20240527,1020,6.18,20250207,0.07,N,065570,500,79 억,,40607,N,N,0,N,01,N +20250207,100543,54,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1044,-26,5,-2.43,98864313,93297,17.07,1070,1097,1020,1391,749,1070,1059.67,0.25,0,-5538,1198,1134,1089,1025,980,1111,1002,80,321,500,700,1,1,15955619,167,-0.79,0.38,12,0.58,-1317.00,2738.00,3950,20240527,-73.57,1020,20250207,2.35,1826,-42.83,20250102,1020,2.35,20250207,3950,-73.57,20240527,1020,2.35,20250207,0.07,N,065570,500,79 억,,40607,N,N,0,N,01,N +20250207,090546,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1076,6,2,0.56,18992827,17619,3.22,1070,1097,1070,1391,749,1070,1077.97,0.25,0,-2579,1198,1134,1089,1025,980,1111,1002,80,321,500,700,1,1,15955619,172,-0.82,0.39,12,0.11,-1317.00,2738.00,3950,20240527,-72.76,1044,20250206,3.07,1826,-41.07,20250102,1044,3.07,20250206,3950,-72.76,20240527,1044,3.07,20250206,0.07,N,065570,500,79 억,,40607,N,N,0,N,01,N 20250206,160529,54,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1070,-67,5,-5.89,582751374,532739,91.04,1138,1153,1044,1478,796,1137,1093.88,0.24,0,2077,1373,1255,1195,1077,1017,1225,1047,80,341,500,750,1,1,15955619,171,-0.81,0.39,12,3.34,-1317.00,2738.00,3950,20240527,-72.91,1044,20250206,2.49,1826,-41.40,20250102,1044,2.49,20250206,3950,-72.91,20240527,1044,2.49,20250206,0.07,N,065570,500,79 억,,38624,N,N,0,N,01,N 20250206,150532,54,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1071,-66,5,-5.80,550984178,502918,85.94,1138,1153,1044,1478,796,1137,1095.57,0.24,0,960,1373,1255,1195,1077,1017,1225,1047,80,341,500,750,1,1,15955619,171,-0.81,0.39,12,3.15,-1317.00,2738.00,3950,20240527,-72.89,1044,20250206,2.59,1826,-41.35,20250102,1044,2.59,20250206,3950,-72.89,20240527,1044,2.59,20250206,0.07,N,065570,500,79 억,,38624,N,N,0,N,01,N 20250206,140533,54,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1070,-67,5,-5.89,459184985,416279,71.13,1138,1153,1060,1478,796,1137,1103.06,0.24,0,-3758,1373,1255,1195,1077,1017,1225,1047,80,341,500,750,1,1,15955619,171,-0.81,0.39,12,2.61,-1317.00,2738.00,3950,20240527,-72.91,1060,20250206,0.94,1826,-41.40,20250102,1060,0.94,20250206,3950,-72.91,20240527,1060,0.94,20250206,0.07,N,065570,500,79 억,,38624,N,N,0,N,01,N diff --git a/065650/price/prices-20250201.csv b/065650/price/prices-20250201.csv index 4127215836e4..f783e1a092ce 100644 --- a/065650/price/prices-20250201.csv +++ b/065650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,582,-55,5,-8.63,3848772073,6354725,19.60,651,654,579,828,446,637,605.68,0.84,0,-411672,749,692,611,554,473,721,583,533,191,500,450,1,1,106681731,621,-16.63,0.90,12,5.96,-35.00,645.00,1697,20240216,-65.70,492,20250205,18.29,1449,-59.83,20250120,492,18.29,20250205,1697,-65.70,20240216,492,18.29,20250205,0.49,N,065650,500,533 억,,899923,N,N,0,N,00,N +20250207,150545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,593,-44,5,-6.91,3689913425,6083138,18.76,651,654,579,828,446,637,606.58,0.84,0,-418089,749,692,611,554,473,721,583,533,191,500,450,1,1,106681731,633,-16.94,0.92,12,5.70,-35.00,645.00,1697,20240216,-65.06,492,20250205,20.53,1449,-59.08,20250120,492,20.53,20250205,1697,-65.06,20240216,492,20.53,20250205,0.49,N,065650,500,533 억,,899923,N,N,0,N,00,N +20250207,140543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,596,-41,5,-6.44,3297718651,5420428,16.72,651,654,579,828,446,637,608.39,0.84,0,-365829,749,692,611,554,473,721,583,533,191,500,450,1,1,106681731,636,-17.03,0.92,12,5.08,-35.00,645.00,1697,20240216,-64.88,492,20250205,21.14,1449,-58.87,20250120,492,21.14,20250205,1697,-64.88,20240216,492,21.14,20250205,0.49,N,065650,500,533 억,,899923,N,N,0,N,00,N +20250207,130543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,-34,5,-5.34,3053896107,5013339,15.46,651,654,579,828,446,637,609.15,0.84,0,-324095,749,692,611,554,473,721,583,533,191,500,450,1,1,106681731,643,-17.23,0.93,12,4.70,-35.00,645.00,1697,20240216,-64.47,492,20250205,22.56,1449,-58.39,20250120,492,22.56,20250205,1697,-64.47,20240216,492,22.56,20250205,0.49,N,065650,500,533 억,,899923,N,N,0,N,00,N +20250207,120543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,599,-38,5,-5.97,2844022152,4663095,14.38,651,654,579,828,446,637,609.90,0.84,0,-312457,749,692,611,554,473,721,583,533,191,500,450,1,1,106681731,639,-17.11,0.93,12,4.37,-35.00,645.00,1697,20240216,-64.70,492,20250205,21.75,1449,-58.66,20250120,492,21.75,20250205,1697,-64.70,20240216,492,21.75,20250205,0.49,N,065650,500,533 억,,899923,N,N,0,N,00,N +20250207,110542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,608,-29,5,-4.55,2475308373,4044134,12.47,651,654,579,828,446,637,612.07,0.84,0,-340619,749,692,611,554,473,721,583,533,191,500,450,1,1,106681731,649,-17.37,0.94,12,3.79,-35.00,645.00,1697,20240216,-64.17,492,20250205,23.58,1449,-58.04,20250120,492,23.58,20250205,1697,-64.17,20240216,492,23.58,20250205,0.49,N,065650,500,533 억,,899923,N,N,0,N,00,N +20250207,100543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,617,-20,5,-3.14,1942475043,3167144,9.77,651,654,579,828,446,637,613.32,0.84,0,-208610,749,692,611,554,473,721,583,533,191,500,450,1,1,106681731,658,-17.63,0.96,12,2.97,-35.00,645.00,1697,20240216,-63.64,492,20250205,25.41,1449,-57.42,20250120,492,25.41,20250205,1697,-63.64,20240216,492,25.41,20250205,0.49,N,065650,500,533 억,,899923,N,N,0,N,00,N +20250207,090546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,633,-4,5,-0.63,442267715,695183,2.14,651,654,619,828,446,637,636.19,0.84,0,-87857,749,692,611,554,473,721,583,533,191,500,450,1,1,106681731,675,-18.09,0.98,12,0.65,-35.00,645.00,1697,20240216,-62.70,492,20250205,28.66,1449,-56.31,20250120,492,28.66,20250205,1697,-62.70,20240216,492,28.66,20250205,0.49,N,065650,500,533 억,,899923,N,N,0,N,00,N 20250206,160529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,637,119,2,22.97,20025712822,32130016,122.16,532,668,530,673,363,518,623.26,0.89,0,-45001,743,630,561,448,379,596,414,533,155,500,370,1,1,106681731,680,-18.20,0.99,12,30.12,-35.00,645.00,1697,20240216,-62.46,492,20250205,29.47,1449,-56.04,20250120,492,29.47,20250205,1697,-62.46,20240216,492,29.47,20250205,0.61,N,065650,500,533 억,,949101,N,N,0,N,00,N 20250206,150532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,654,136,2,26.25,19063880132,30645039,116.51,532,668,530,673,363,518,622.09,0.89,0,-179986,743,630,561,448,379,596,414,533,155,500,370,1,1,106681731,698,-18.69,1.01,12,28.73,-35.00,645.00,1697,20240216,-61.46,492,20250205,32.93,1449,-54.87,20250120,492,32.93,20250205,1697,-61.46,20240216,492,32.93,20250205,0.61,N,065650,500,533 억,,949101,N,N,0,N,00,N 20250206,140534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,659,141,2,27.22,17386904978,28067070,106.71,532,668,530,673,363,518,619.48,0.89,0,-192828,743,630,561,448,379,596,414,533,155,500,370,1,1,106681731,703,-18.83,1.02,12,26.31,-35.00,645.00,1697,20240216,-61.17,492,20250205,33.94,1449,-54.52,20250120,492,33.94,20250205,1697,-61.17,20240216,492,33.94,20250205,0.61,N,065650,500,533 억,,949101,N,N,0,N,00,N diff --git a/065660/price/prices-20250201.csv b/065660/price/prices-20250201.csv index 25b2ea01deb2..090ee1af1737 100644 --- a/065660/price/prices-20250201.csv +++ b/065660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160544,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19940,-360,5,-1.77,574905420,28536,75.16,20300,20750,19630,26350,14250,20300,20146.74,3.73,0,-3297,22000,21150,20150,19300,18300,20650,18800,49,6050,500,14210,10,1,9731373,1940,-68.29,1.50,12,0.29,-292.00,13302.00,23500,20250123,-15.15,13100,20240805,52.21,23500,-15.15,20250123,16100,23.85,20250203,23500,-15.15,20250123,13100,52.21,20240805,0.38,N,065660,500,48 억,,362947,N,N,0,N,01,N +20250207,150545,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20200,-100,5,-0.49,547515630,27165,71.55,20300,20750,19630,26350,14250,20300,20155.19,3.73,0,-2964,22000,21150,20150,19300,18300,20650,18800,49,6050,500,14210,50,1,9731373,1966,-69.18,1.52,12,0.28,-292.00,13302.00,23500,20250123,-14.04,13100,20240805,54.20,23500,-14.04,20250123,16100,25.47,20250203,23500,-14.04,20250123,13100,54.20,20240805,0.38,N,065660,500,48 억,,362947,N,N,0,N,01,N +20250207,140544,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20250,-50,5,-0.25,523092380,25959,68.37,20300,20750,19630,26350,14250,20300,20150.71,3.73,0,-2546,22000,21150,20150,19300,18300,20650,18800,49,6050,500,14210,50,1,9731373,1971,-69.35,1.52,12,0.27,-292.00,13302.00,23500,20250123,-13.83,13100,20240805,54.58,23500,-13.83,20250123,16100,25.78,20250203,23500,-13.83,20250123,13100,54.58,20240805,0.38,N,065660,500,48 억,,362947,N,N,0,N,01,N +20250207,130543,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20300,0,3,0.00,471091930,23389,61.61,20300,20750,19630,26350,14250,20300,20141.60,3.73,0,-1028,22000,21150,20150,19300,18300,20650,18800,49,6050,500,14210,50,1,9731373,1975,-69.52,1.53,12,0.24,-292.00,13302.00,23500,20250123,-13.62,13100,20240805,54.96,23500,-13.62,20250123,16100,26.09,20250203,23500,-13.62,20250123,13100,54.96,20240805,0.38,N,065660,500,48 억,,362947,N,N,0,N,01,N +20250207,120543,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19680,-620,5,-3.05,341392970,16987,44.74,20300,20750,19630,26350,14250,20300,20097.31,3.73,0,-950,22000,21150,20150,19300,18300,20650,18800,49,6050,500,14210,10,1,9731373,1915,-67.40,1.48,12,0.17,-292.00,13302.00,23500,20250123,-16.26,13100,20240805,50.23,23500,-16.26,20250123,16100,22.24,20250203,23500,-16.26,20250123,13100,50.23,20240805,0.38,N,065660,500,48 억,,362947,N,N,0,N,01,N +20250207,110542,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19830,-470,5,-2.32,297917180,14788,38.95,20300,20750,19750,26350,14250,20300,20145.87,3.73,0,-180,22000,21150,20150,19300,18300,20650,18800,49,6050,500,14210,10,1,9731373,1930,-67.91,1.49,12,0.15,-292.00,13302.00,23500,20250123,-15.62,13100,20240805,51.37,23500,-15.62,20250123,16100,23.17,20250203,23500,-15.62,20250123,13100,51.37,20240805,0.38,N,065660,500,48 억,,362947,N,N,0,N,01,N +20250207,100543,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20100,-200,5,-0.99,227660590,11246,29.62,20300,20750,19750,26350,14250,20300,20243.69,3.73,0,1226,22000,21150,20150,19300,18300,20650,18800,49,6050,500,14210,50,1,9731373,1956,-68.84,1.51,12,0.12,-292.00,13302.00,23500,20250123,-14.47,13100,20240805,53.44,23500,-14.47,20250123,16100,24.84,20250203,23500,-14.47,20250123,13100,53.44,20240805,0.38,N,065660,500,48 억,,362947,N,N,0,N,01,N +20250207,090546,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20450,150,2,0.74,21783350,1066,2.81,20300,20550,20300,26350,14250,20300,20434.66,3.73,0,786,22000,21150,20150,19300,18300,20650,18800,49,6050,500,14210,50,1,9731373,1990,-70.03,1.54,12,0.01,-292.00,13302.00,23500,20250123,-12.98,13100,20240805,56.11,23500,-12.98,20250123,16100,27.02,20250203,23500,-12.98,20250123,13100,56.11,20240805,0.38,N,065660,500,48 억,,362947,N,N,0,N,01,N 20250206,160530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20300,330,2,1.65,751075690,37896,124.67,21000,21000,19150,25950,13980,19970,19819.39,3.76,0,-2804,20983,20476,19463,18956,17943,20730,19210,49,5980,500,13970,50,1,9731373,1975,-69.52,1.53,12,0.39,-292.00,13302.00,23500,20250123,-13.62,13100,20240805,54.96,23500,-13.62,20250123,16100,26.09,20250203,23500,-13.62,20250123,13100,54.96,20240805,0.40,N,065660,500,48 억,,365740,N,N,0,N,00,N 20250206,150532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20200,230,2,1.15,720209940,36374,119.67,21000,21000,19150,25950,13980,19970,19800.13,3.76,0,-2371,20983,20476,19463,18956,17943,20730,19210,49,5980,500,13970,50,1,9731373,1966,-69.18,1.52,12,0.37,-292.00,13302.00,23500,20250123,-14.04,13100,20240805,54.20,23500,-14.04,20250123,16100,25.47,20250203,23500,-14.04,20250123,13100,54.20,20240805,0.40,N,065660,500,48 억,,365740,N,N,0,N,00,N 20250206,140534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20100,130,2,0.65,670715530,33912,111.57,21000,21000,19150,25950,13980,19970,19778.12,3.76,0,-2362,20983,20476,19463,18956,17943,20730,19210,49,5980,500,13970,50,1,9731373,1956,-68.84,1.51,12,0.35,-292.00,13302.00,23500,20250123,-14.47,13100,20240805,53.44,23500,-14.47,20250123,16100,24.84,20250203,23500,-14.47,20250123,13100,53.44,20240805,0.40,N,065660,500,48 억,,365740,N,N,0,N,00,N diff --git a/065680/price/prices-20250201.csv b/065680/price/prices-20250201.csv index bfb1455df276..b9768fedef8a 100644 --- a/065680/price/prices-20250201.csv +++ b/065680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160544,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,22700,200,2,0.89,907356700,40564,33.54,22450,22700,21700,29250,15750,22500,22368.51,6.16,0,-11742,23633,23066,22083,21516,20533,23350,21800,50,6750,500,16200,50,1,9530000,2163,38.74,0.88,12,0.43,586.00,25902.00,22700,20250207,0.00,11800,20240805,92.37,22700,0.00,20250207,16610,36.66,20250102,22700,0.00,20250207,11800,92.37,20240805,3.89,N,065680,500,49 억,,586613,N,N,0,N,00,N +20250207,150546,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,22600,100,2,0.44,829905850,37138,30.71,22450,22700,21700,29250,15750,22500,22346.54,6.16,0,-11219,23633,23066,22083,21516,20533,23350,21800,50,6750,500,16200,50,1,9530000,2154,38.57,0.87,12,0.39,586.00,25902.00,22700,20250207,-0.44,11800,20240805,91.53,22700,-0.44,20250207,16610,36.06,20250102,22700,-0.44,20250207,11800,91.53,20240805,3.89,N,065680,500,49 억,,586613,N,N,0,N,00,N +20250207,140544,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,22350,-150,5,-0.67,674758450,30244,25.01,22450,22700,21700,29250,15750,22500,22310.49,6.16,0,-10623,23633,23066,22083,21516,20533,23350,21800,50,6750,500,16200,50,1,9530000,2130,38.14,0.86,12,0.32,586.00,25902.00,22700,20250207,-1.54,11800,20240805,89.41,22700,-1.54,20250207,16610,34.56,20250102,22700,-1.54,20250207,11800,89.41,20240805,3.89,N,065680,500,49 억,,586613,N,N,0,N,00,N +20250207,130544,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,22200,-300,5,-1.33,337659200,15259,12.62,22450,22700,21700,29250,15750,22500,22128.53,6.16,0,-6596,23633,23066,22083,21516,20533,23350,21800,50,6750,500,16200,50,1,9530000,2116,37.88,0.86,12,0.16,586.00,25902.00,22700,20250207,-2.20,11800,20240805,88.14,22700,-2.20,20250207,16610,33.65,20250102,22700,-2.20,20250207,11800,88.14,20240805,3.89,N,065680,500,49 억,,586613,N,N,0,N,00,N +20250207,120543,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,22150,-350,5,-1.56,300283450,13571,11.22,22450,22700,21700,29250,15750,22500,22126.85,6.16,0,-5739,23633,23066,22083,21516,20533,23350,21800,50,6750,500,16200,50,1,9530000,2111,37.80,0.86,12,0.14,586.00,25902.00,22700,20250207,-2.42,11800,20240805,87.71,22700,-2.42,20250207,16610,33.35,20250102,22700,-2.42,20250207,11800,87.71,20240805,3.89,N,065680,500,49 억,,586613,N,N,0,N,00,N +20250207,110542,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,22350,-150,5,-0.67,261286650,11815,9.77,22450,22700,21700,29250,15750,22500,22114.82,6.16,0,-5803,23633,23066,22083,21516,20533,23350,21800,50,6750,500,16200,50,1,9530000,2130,38.14,0.86,12,0.12,586.00,25902.00,22700,20250207,-1.54,11800,20240805,89.41,22700,-1.54,20250207,16610,34.56,20250102,22700,-1.54,20250207,11800,89.41,20240805,3.89,N,065680,500,49 억,,586613,N,N,0,N,00,N +20250207,100543,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,22100,-400,5,-1.78,215333350,9745,8.06,22450,22700,21700,29250,15750,22500,22096.80,6.16,0,-5009,23633,23066,22083,21516,20533,23350,21800,50,6750,500,16200,50,1,9530000,2106,37.71,0.85,12,0.10,586.00,25902.00,22700,20250207,-2.64,11800,20240805,87.29,22700,-2.64,20250207,16610,33.05,20250102,22700,-2.64,20250207,11800,87.29,20240805,3.89,N,065680,500,49 억,,586613,N,N,0,N,00,N +20250207,090546,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21950,-550,5,-2.44,19783250,893,0.74,22450,22450,21950,29250,15750,22500,22153.70,6.16,0,-215,23633,23066,22083,21516,20533,23350,21800,50,6750,500,16200,50,1,9530000,2092,37.46,0.85,12,0.01,586.00,25902.00,22650,20250206,-3.09,11800,20240805,86.02,22650,-3.09,20250206,16610,32.15,20250102,22650,-3.09,20250206,11800,86.02,20240805,3.89,N,065680,500,49 억,,586613,N,N,0,N,00,N 20250206,160530,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,22500,1250,2,5.88,2690507550,120876,203.55,21250,22650,21100,27600,14900,21250,22258.38,5.90,0,24234,22083,21666,20933,20516,19783,21875,20725,50,6350,500,15300,50,1,9530000,2144,38.40,0.87,12,1.27,586.00,25902.00,22650,20250206,-0.66,11800,20240805,90.68,22650,-0.66,20250206,16610,35.46,20250102,22650,-0.66,20250206,11800,90.68,20240805,3.89,N,065680,500,49 억,,562014,N,N,0,N,00,N 20250206,150532,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,22350,1100,2,5.18,2611531300,117361,197.63,21250,22650,21100,27600,14900,21250,22252.12,5.90,0,26376,22083,21666,20933,20516,19783,21875,20725,50,6350,500,15300,50,1,9530000,2130,38.14,0.86,12,1.23,586.00,25902.00,22650,20250206,-1.32,11800,20240805,89.41,22650,-1.32,20250206,16610,34.56,20250102,22650,-1.32,20250206,11800,89.41,20240805,3.89,N,065680,500,49 억,,562014,N,N,0,N,00,N 20250206,140534,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,22600,1350,2,6.35,1563332250,70480,118.69,21250,22600,21100,27600,14900,21250,22181.22,5.90,0,14076,22083,21666,20933,20516,19783,21875,20725,50,6350,500,15300,50,1,9530000,2154,38.57,0.87,12,0.74,586.00,25902.00,22600,20250206,0.00,11800,20240805,91.53,22600,0.00,20250206,16610,36.06,20250102,22600,0.00,20250206,11800,91.53,20240805,3.89,N,065680,500,49 억,,562014,N,N,0,N,00,N diff --git a/065690/price/prices-20250201.csv b/065690/price/prices-20250201.csv index 95b7ef0cd39c..db6680a877b6 100644 --- a/065690/price/prices-20250201.csv +++ b/065690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,946,-25,5,-2.57,53501408,56670,169.26,971,979,912,1262,680,971,944.09,0.42,0,-9061,1048,1009,986,947,924,998,936,70,291,500,600,1,1,14049331,133,-1.05,0.23,12,0.40,-899.00,4158.00,1900,20241121,-50.21,780,20240805,21.28,1333,-29.03,20250113,912,3.73,20250207,1900,-50.21,20241121,780,21.28,20240805,0.00,N,065690,500,70 억,,59705,N,N,0,N,00,N +20250207,150546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,951,-20,5,-2.06,52083354,55171,164.78,971,979,912,1262,680,971,944.03,0.42,0,-9060,1048,1009,986,947,924,998,936,70,291,500,600,1,1,14049331,134,-1.06,0.23,12,0.39,-899.00,4158.00,1900,20241121,-49.95,780,20240805,21.92,1333,-28.66,20250113,912,4.28,20250207,1900,-49.95,20241121,780,21.92,20240805,0.00,N,065690,500,70 억,,59705,N,N,0,N,00,N +20250207,140544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,951,-20,5,-2.06,51601330,54664,163.27,971,979,912,1262,680,971,943.97,0.42,0,-9011,1048,1009,986,947,924,998,936,70,291,500,600,1,1,14049331,134,-1.06,0.23,12,0.39,-899.00,4158.00,1900,20241121,-49.95,780,20240805,21.92,1333,-28.66,20250113,912,4.28,20250207,1900,-49.95,20241121,780,21.92,20240805,0.00,N,065690,500,70 억,,59705,N,N,0,N,00,N +20250207,130544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,939,-32,5,-3.30,49926510,52888,157.96,971,979,912,1262,680,971,944.00,0.42,0,-8319,1048,1009,986,947,924,998,936,70,291,500,600,1,1,14049331,132,-1.04,0.23,12,0.38,-899.00,4158.00,1900,20241121,-50.58,780,20240805,20.38,1333,-29.56,20250113,912,2.96,20250207,1900,-50.58,20241121,780,20.38,20240805,0.00,N,065690,500,70 억,,59705,N,N,0,N,00,N +20250207,120544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,943,-28,5,-2.88,47026590,49797,148.73,971,979,912,1262,680,971,944.37,0.42,0,-6467,1048,1009,986,947,924,998,936,70,291,500,600,1,1,14049331,132,-1.05,0.23,12,0.35,-899.00,4158.00,1900,20241121,-50.37,780,20240805,20.90,1333,-29.26,20250113,912,3.40,20250207,1900,-50.37,20241121,780,20.90,20240805,0.00,N,065690,500,70 억,,59705,N,N,0,N,00,N +20250207,110542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,943,-28,5,-2.88,46746809,49499,147.84,971,979,912,1262,680,971,944.40,0.42,0,-6356,1048,1009,986,947,924,998,936,70,291,500,600,1,1,14049331,132,-1.05,0.23,12,0.35,-899.00,4158.00,1900,20241121,-50.37,780,20240805,20.90,1333,-29.26,20250113,912,3.40,20250207,1900,-50.37,20241121,780,20.90,20240805,0.00,N,065690,500,70 억,,59705,N,N,0,N,00,N +20250207,100544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,940,-31,5,-3.19,28193635,29552,88.26,971,979,938,1262,680,971,954.03,0.42,0,-3696,1048,1009,986,947,924,998,936,70,291,500,600,1,1,14049331,132,-1.05,0.23,12,0.21,-899.00,4158.00,1900,20241121,-50.53,780,20240805,20.51,1333,-29.48,20250113,938,0.21,20250207,1900,-50.53,20241121,780,20.51,20240805,0.00,N,065690,500,70 억,,59705,N,N,0,N,00,N +20250207,090547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,962,-9,5,-0.93,5898249,6089,18.19,971,975,962,1262,680,971,968.67,0.42,0,-698,1048,1009,986,947,924,998,936,70,291,500,600,1,1,14049331,135,-1.07,0.23,12,0.04,-899.00,4158.00,1900,20241121,-49.37,780,20240805,23.33,1333,-27.83,20250113,962,0.00,20250207,1900,-49.37,20241121,780,23.33,20240805,0.00,N,065690,500,70 억,,59705,N,N,0,N,00,N 20250206,160530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,971,-16,5,-1.62,32877361,33481,164.40,988,1025,963,1283,691,987,981.97,0.45,0,-3480,1026,1006,996,976,966,1016,986,70,296,500,610,1,1,14049331,136,-1.08,0.23,12,0.24,-899.00,4158.00,1900,20241121,-48.89,780,20240805,24.49,1333,-27.16,20250113,963,0.83,20250206,1900,-48.89,20241121,780,24.49,20240805,0.00,N,065690,500,70 억,,63326,N,N,0,N,00,N 20250206,150533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,968,-19,5,-1.93,29316582,29814,146.39,988,1025,963,1283,691,987,983.32,0.45,0,-2478,1026,1006,996,976,966,1016,986,70,296,500,610,1,1,14049331,136,-1.08,0.23,12,0.21,-899.00,4158.00,1900,20241121,-49.05,780,20240805,24.10,1333,-27.38,20250113,963,0.52,20250206,1900,-49.05,20241121,780,24.10,20240805,0.00,N,065690,500,70 억,,63326,N,N,0,N,00,N 20250206,140534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,980,-7,5,-0.71,18097487,18324,89.97,988,1025,980,1283,691,987,987.64,0.45,0,-2702,1026,1006,996,976,966,1016,986,70,296,500,610,1,1,14049331,138,-1.09,0.24,12,0.13,-899.00,4158.00,1900,20241121,-48.42,780,20240805,25.64,1333,-26.48,20250113,970,1.03,20250203,1900,-48.42,20241121,780,25.64,20240805,0.00,N,065690,500,70 억,,63326,N,N,0,N,00,N diff --git a/065710/price/prices-20250201.csv b/065710/price/prices-20250201.csv index eb5f7743ed9b..9c1f39a24804 100644 --- a/065710/price/prices-20250201.csv +++ b/065710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20200,50,2,0.25,53244830,2652,123.69,20150,20250,19990,26150,14150,20150,20077.24,1.50,0,-102,20450,20300,20150,20000,19850,20225,19925,26,6000,500,14910,50,1,5150000,1040,6.71,1.07,12,0.05,3009.00,18896.00,23150,20241203,-12.74,17710,20240805,14.06,21100,-4.27,20250106,19610,3.01,20250108,23150,-12.74,20241203,17710,14.06,20240805,0.06,N,065710,500,25 억,,77430,N,N,0,N,00,N +20250207,150546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20200,50,2,0.25,49556030,2469,115.16,20150,20250,19990,26150,14150,20150,20071.30,1.50,0,-116,20450,20300,20150,20000,19850,20225,19925,26,6000,500,14910,50,1,5150000,1040,6.71,1.07,12,0.05,3009.00,18896.00,23150,20241203,-12.74,17710,20240805,14.06,21100,-4.27,20250106,19610,3.01,20250108,23150,-12.74,20241203,17710,14.06,20240805,0.06,N,065710,500,25 억,,77430,N,N,0,N,00,N +20250207,140544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20200,50,2,0.25,43017230,2145,100.05,20150,20200,19990,26150,14150,20150,20054.65,1.50,0,-62,20450,20300,20150,20000,19850,20225,19925,26,6000,500,14910,50,1,5150000,1040,6.71,1.07,12,0.04,3009.00,18896.00,23150,20241203,-12.74,17710,20240805,14.06,21100,-4.27,20250106,19610,3.01,20250108,23150,-12.74,20241203,17710,14.06,20240805,0.06,N,065710,500,25 억,,77430,N,N,0,N,00,N +20250207,130544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20100,-50,5,-0.25,35100830,1752,81.72,20150,20200,19990,26150,14150,20150,20034.72,1.50,0,-39,20450,20300,20150,20000,19850,20225,19925,26,6000,500,14910,50,1,5150000,1035,6.68,1.06,12,0.03,3009.00,18896.00,23150,20241203,-13.17,17710,20240805,13.50,21100,-4.74,20250106,19610,2.50,20250108,23150,-13.17,20241203,17710,13.50,20240805,0.06,N,065710,500,25 억,,77430,N,N,0,N,00,N +20250207,120544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20150,0,3,0.00,33894580,1692,78.92,20150,20200,19990,26150,14150,20150,20032.26,1.50,0,-39,20450,20300,20150,20000,19850,20225,19925,26,6000,500,14910,50,1,5150000,1038,6.70,1.07,12,0.03,3009.00,18896.00,23150,20241203,-12.96,17710,20240805,13.78,21100,-4.50,20250106,19610,2.75,20250108,23150,-12.96,20241203,17710,13.78,20240805,0.06,N,065710,500,25 억,,77430,N,N,0,N,00,N +20250207,110543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19990,-160,5,-0.79,28390360,1418,66.14,20150,20200,19990,26150,14150,20150,20021.41,1.50,0,-41,20450,20300,20150,20000,19850,20225,19925,26,6000,500,14910,10,1,5150000,1029,6.64,1.06,12,0.03,3009.00,18896.00,23150,20241203,-13.65,17710,20240805,12.87,21100,-5.26,20250106,19610,1.94,20250108,23150,-13.65,20241203,17710,12.87,20240805,0.06,N,065710,500,25 억,,77430,N,N,0,N,00,N +20250207,100544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20100,-50,5,-0.25,9678500,483,22.53,20150,20200,20000,26150,14150,20150,20038.30,1.50,0,-23,20450,20300,20150,20000,19850,20225,19925,26,6000,500,14910,50,1,5150000,1035,6.68,1.06,12,0.01,3009.00,18896.00,23150,20241203,-13.17,17710,20240805,13.50,21100,-4.74,20250106,19610,2.50,20250108,23150,-13.17,20241203,17710,13.50,20240805,0.06,N,065710,500,25 억,,77430,N,N,0,N,00,N +20250207,090547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20200,50,2,0.25,300750,15,0.70,20150,20200,20000,26150,14150,20150,20050.00,1.50,0,-6,20450,20300,20150,20000,19850,20225,19925,26,6000,500,14910,50,1,5150000,1040,6.71,1.07,12,0.00,3009.00,18896.00,23150,20241203,-12.74,17710,20240805,14.06,21100,-4.27,20250106,19610,3.01,20250108,23150,-12.74,20241203,17710,14.06,20240805,0.06,N,065710,500,25 억,,77430,N,N,0,N,00,N 20250206,160530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20150,0,3,0.00,42996000,2144,71.28,20300,20300,20000,26150,14150,20150,20054.10,1.49,0,658,20323,20236,20113,20026,19903,20175,19965,26,6000,500,14910,50,1,5150000,1038,6.70,1.07,12,0.04,3009.00,18896.00,23150,20241203,-12.96,17710,20240805,13.78,21100,-4.50,20250106,19610,2.75,20250108,23150,-12.96,20241203,17710,13.78,20240805,0.07,N,065710,500,25 억,,76772,N,N,0,N,00,N 20250206,150533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20050,-100,5,-0.50,36025050,1797,59.74,20300,20300,20000,26150,14150,20150,20047.33,1.49,0,646,20323,20236,20113,20026,19903,20175,19965,26,6000,500,14910,50,1,5150000,1033,6.66,1.06,12,0.03,3009.00,18896.00,23150,20241203,-13.39,17710,20240805,13.21,21100,-4.98,20250106,19610,2.24,20250108,23150,-13.39,20241203,17710,13.21,20240805,0.07,N,065710,500,25 억,,76772,N,N,0,N,00,N 20250206,140535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20100,-50,5,-0.25,34840300,1738,57.78,20300,20300,20000,26150,14150,20150,20046.20,1.49,0,641,20323,20236,20113,20026,19903,20175,19965,26,6000,500,14910,50,1,5150000,1035,6.68,1.06,12,0.03,3009.00,18896.00,23150,20241203,-13.17,17710,20240805,13.50,21100,-4.74,20250106,19610,2.50,20250108,23150,-13.17,20241203,17710,13.50,20240805,0.07,N,065710,500,25 억,,76772,N,N,0,N,00,N diff --git a/065770/price/prices-20250201.csv b/065770/price/prices-20250201.csv index 0dc539d373b1..378645cba61a 100644 --- a/065770/price/prices-20250201.csv +++ b/065770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1615,-52,5,-3.12,195159404,120530,141.16,1667,1667,1600,2165,1167,1667,1619.20,1.82,0,-1517,1756,1711,1684,1639,1612,1734,1662,97,498,500,1000,1,1,19411130,313,-46.14,1.79,12,0.62,-35.00,902.00,3190,20241211,-49.37,899,20241121,79.64,2275,-29.01,20250115,1534,5.28,20250203,3190,-49.37,20241211,899,79.64,20241121,0.08,N,065770,500,97 억,,353485,N,N,0,N,00,N +20250207,150547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1609,-58,5,-3.48,189590459,117077,137.11,1667,1667,1600,2165,1167,1667,1619.37,1.82,0,-1412,1756,1711,1684,1639,1612,1734,1662,97,498,500,1000,1,1,19411130,312,-45.97,1.78,12,0.60,-35.00,902.00,3190,20241211,-49.56,899,20241121,78.98,2275,-29.27,20250115,1534,4.89,20250203,3190,-49.56,20241211,899,78.98,20241121,0.08,N,065770,500,97 억,,353485,N,N,0,N,00,N +20250207,140545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1605,-62,5,-3.72,162886448,100441,117.63,1667,1667,1600,2165,1167,1667,1621.71,1.82,0,-1505,1756,1711,1684,1639,1612,1734,1662,97,498,500,1000,1,1,19411130,312,-45.86,1.78,12,0.52,-35.00,902.00,3190,20241211,-49.69,899,20241121,78.53,2275,-29.45,20250115,1534,4.63,20250203,3190,-49.69,20241211,899,78.53,20241121,0.08,N,065770,500,97 억,,353485,N,N,0,N,00,N +20250207,130544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1607,-60,5,-3.60,125622641,77242,90.46,1667,1667,1602,2165,1167,1667,1626.35,1.82,0,-6629,1756,1711,1684,1639,1612,1734,1662,97,498,500,1000,1,1,19411130,312,-45.91,1.78,12,0.40,-35.00,902.00,3190,20241211,-49.62,899,20241121,78.75,2275,-29.36,20250115,1534,4.76,20250203,3190,-49.62,20241211,899,78.75,20241121,0.08,N,065770,500,97 억,,353485,N,N,0,N,00,N +20250207,120544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1615,-52,5,-3.12,114796575,70519,82.59,1667,1667,1602,2165,1167,1667,1627.88,1.82,0,-6094,1756,1711,1684,1639,1612,1734,1662,97,498,500,1000,1,1,19411130,313,-46.14,1.79,12,0.36,-35.00,902.00,3190,20241211,-49.37,899,20241121,79.64,2275,-29.01,20250115,1534,5.28,20250203,3190,-49.37,20241211,899,79.64,20241121,0.08,N,065770,500,97 억,,353485,N,N,0,N,00,N +20250207,110543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1611,-56,5,-3.36,85543654,52339,61.30,1667,1667,1609,2165,1167,1667,1634.42,1.82,0,-4552,1756,1711,1684,1639,1612,1734,1662,97,498,500,1000,1,1,19411130,313,-46.03,1.79,12,0.27,-35.00,902.00,3190,20241211,-49.50,899,20241121,79.20,2275,-29.19,20250115,1534,5.02,20250203,3190,-49.50,20241211,899,79.20,20241121,0.08,N,065770,500,97 억,,353485,N,N,0,N,00,N +20250207,100544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1623,-44,5,-2.64,63513337,38712,45.34,1667,1667,1617,2165,1167,1667,1640.66,1.82,0,251,1756,1711,1684,1639,1612,1734,1662,97,498,500,1000,1,1,19411130,315,-46.37,1.80,12,0.20,-35.00,902.00,3190,20241211,-49.12,899,20241121,80.53,2275,-28.66,20250115,1534,5.80,20250203,3190,-49.12,20241211,899,80.53,20241121,0.08,N,065770,500,97 억,,353485,N,N,0,N,00,N +20250207,090547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1667,0,3,0.00,6306732,3799,4.45,1667,1667,1650,2165,1167,1667,1660.10,1.82,0,1409,1756,1711,1684,1639,1612,1734,1662,97,498,500,1000,1,1,19411130,324,-47.63,1.85,12,0.02,-35.00,902.00,3190,20241211,-47.74,899,20241121,85.43,2275,-26.73,20250115,1534,8.67,20250203,3190,-47.74,20241211,899,85.43,20241121,0.08,N,065770,500,97 억,,353485,N,N,0,N,00,N 20250206,160531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1667,11,2,0.66,143174303,85056,78.76,1657,1729,1657,2150,1160,1656,1683.29,1.86,0,-5831,1715,1685,1653,1623,1591,1669,1607,97,494,500,990,1,1,19411130,324,-47.63,1.85,12,0.44,-35.00,902.00,3190,20241211,-47.74,899,20241121,85.43,2275,-26.73,20250115,1534,8.67,20250203,3190,-47.74,20241211,899,85.43,20241121,0.08,N,065770,500,97 억,,361350,N,N,0,N,00,N 20250206,150533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1679,23,2,1.39,131114974,77827,72.06,1657,1729,1657,2150,1160,1656,1684.70,1.86,0,-7419,1715,1685,1653,1623,1591,1669,1607,97,494,500,990,1,1,19411130,326,-47.97,1.86,12,0.40,-35.00,902.00,3190,20241211,-47.37,899,20241121,86.76,2275,-26.20,20250115,1534,9.45,20250203,3190,-47.37,20241211,899,86.76,20241121,0.08,N,065770,500,97 억,,361350,N,N,0,N,00,N 20250206,140535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1674,18,2,1.09,111634826,66180,61.28,1657,1729,1657,2150,1160,1656,1686.84,1.86,0,-4163,1715,1685,1653,1623,1591,1669,1607,97,494,500,990,1,1,19411130,325,-47.83,1.86,12,0.34,-35.00,902.00,3190,20241211,-47.52,899,20241121,86.21,2275,-26.42,20250115,1534,9.13,20250203,3190,-47.52,20241211,899,86.21,20241121,0.08,N,065770,500,97 억,,361350,N,N,0,N,00,N diff --git a/065950/price/prices-20250201.csv b/065950/price/prices-20250201.csv index 62be79bb3fbe..5e4d918e65d4 100644 --- a/065950/price/prices-20250201.csv +++ b/065950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160545,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2135,-30,5,-1.39,362993380,169962,265.46,2165,2175,2120,2810,1520,2165,2135.73,1.37,0,-34993,2235,2200,2175,2140,2115,2187,2127,141,645,500,1510,5,1,28231302,603,-13.10,0.81,12,0.60,-163.00,2642.00,3750,20240819,-43.07,1900,20241209,12.37,2780,-23.20,20250109,2090,2.15,20250102,3750,-43.07,20240819,1900,12.37,20241209,3.83,N,065950,500,141 억,,386393,N,N,0,N,00,N +20250207,150547,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2140,-25,5,-1.15,352507790,165053,257.79,2165,2175,2120,2810,1520,2165,2135.72,1.37,0,-33652,2235,2200,2175,2140,2115,2187,2127,141,645,500,1510,5,1,28231302,604,-13.13,0.81,12,0.58,-163.00,2642.00,3750,20240819,-42.93,1900,20241209,12.63,2780,-23.02,20250109,2090,2.39,20250102,3750,-42.93,20240819,1900,12.63,20241209,3.83,N,065950,500,141 억,,386393,N,N,0,N,00,N +20250207,140545,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2140,-25,5,-1.15,315129150,147579,230.50,2165,2175,2120,2810,1520,2165,2135.33,1.37,0,-33321,2235,2200,2175,2140,2115,2187,2127,141,645,500,1510,5,1,28231302,604,-13.13,0.81,12,0.52,-163.00,2642.00,3750,20240819,-42.93,1900,20241209,12.63,2780,-23.02,20250109,2090,2.39,20250102,3750,-42.93,20240819,1900,12.63,20241209,3.83,N,065950,500,141 억,,386393,N,N,0,N,00,N +20250207,130545,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2140,-25,5,-1.15,286559780,134203,209.61,2165,2175,2120,2810,1520,2165,2135.27,1.37,0,-22059,2235,2200,2175,2140,2115,2187,2127,141,645,500,1510,5,1,28231302,604,-13.13,0.81,12,0.48,-163.00,2642.00,3750,20240819,-42.93,1900,20241209,12.63,2780,-23.02,20250109,2090,2.39,20250102,3750,-42.93,20240819,1900,12.63,20241209,3.83,N,065950,500,141 억,,386393,N,N,0,N,00,N +20250207,120544,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2130,-35,5,-1.62,130990940,61338,95.80,2165,2175,2120,2810,1520,2165,2135.56,1.37,0,-14806,2235,2200,2175,2140,2115,2187,2127,141,645,500,1510,5,1,28231302,601,-13.07,0.81,12,0.22,-163.00,2642.00,3750,20240819,-43.20,1900,20241209,12.11,2780,-23.38,20250109,2090,1.91,20250102,3750,-43.20,20240819,1900,12.11,20241209,3.83,N,065950,500,141 억,,386393,N,N,0,N,00,N +20250207,110543,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2130,-35,5,-1.62,79784845,37217,58.13,2165,2175,2125,2810,1520,2165,2143.77,1.37,0,-16765,2235,2200,2175,2140,2115,2187,2127,141,645,500,1510,5,1,28231302,601,-13.07,0.81,12,0.13,-163.00,2642.00,3750,20240819,-43.20,1900,20241209,12.11,2780,-23.38,20250109,2090,1.91,20250102,3750,-43.20,20240819,1900,12.11,20241209,3.83,N,065950,500,141 억,,386393,N,N,0,N,00,N +20250207,100544,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2145,-20,5,-0.92,43156300,20036,31.29,2165,2175,2140,2810,1520,2165,2153.94,1.37,0,-12410,2235,2200,2175,2140,2115,2187,2127,141,645,500,1510,5,1,28231302,606,-13.16,0.81,12,0.07,-163.00,2642.00,3750,20240819,-42.80,1900,20241209,12.89,2780,-22.84,20250109,2090,2.63,20250102,3750,-42.80,20240819,1900,12.89,20241209,3.83,N,065950,500,141 억,,386393,N,N,0,N,00,N +20250207,090547,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2160,-5,5,-0.23,3613755,1670,2.61,2165,2170,2160,2810,1520,2165,2163.93,1.37,0,-408,2235,2200,2175,2140,2115,2187,2127,141,645,500,1510,5,1,28231302,610,-13.25,0.82,12,0.01,-163.00,2642.00,3750,20240819,-42.40,1900,20241209,13.68,2780,-22.30,20250109,2090,3.35,20250102,3750,-42.40,20240819,1900,13.68,20241209,3.83,N,065950,500,141 억,,386393,N,N,0,N,00,N 20250206,160531,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2165,10,2,0.46,138751345,63487,74.65,2170,2210,2150,2800,1510,2155,2185.51,1.36,0,1630,2198,2176,2163,2141,2128,2187,2152,141,645,500,1500,5,1,28231302,611,-13.28,0.82,12,0.22,-163.00,2642.00,3750,20240819,-42.27,1900,20241209,13.95,2780,-22.12,20250109,2090,3.59,20250102,3750,-42.27,20240819,1900,13.95,20241209,3.92,N,065950,500,141 억,,384763,N,N,0,N,00,N 20250206,150533,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2170,15,2,0.70,122849100,56144,66.02,2170,2210,2150,2800,1510,2155,2188.11,1.36,0,1632,2198,2176,2163,2141,2128,2187,2152,141,645,500,1500,5,1,28231302,613,-13.31,0.82,12,0.20,-163.00,2642.00,3750,20240819,-42.13,1900,20241209,14.21,2780,-21.94,20250109,2090,3.83,20250102,3750,-42.13,20240819,1900,14.21,20241209,3.92,N,065950,500,141 억,,384763,N,N,0,N,00,N 20250206,140535,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2180,25,2,1.16,103019455,47019,55.29,2170,2210,2150,2800,1510,2155,2191.02,1.36,0,1414,2198,2176,2163,2141,2128,2187,2152,141,645,500,1500,5,1,28231302,615,-13.37,0.83,12,0.17,-163.00,2642.00,3750,20240819,-41.87,1900,20241209,14.74,2780,-21.58,20250109,2090,4.31,20250102,3750,-41.87,20240819,1900,14.74,20241209,3.92,N,065950,500,141 억,,384763,N,N,0,N,00,N diff --git a/066130/price/prices-20250201.csv b/066130/price/prices-20250201.csv index 72bcb871a9d0..55bc19cd99e8 100644 --- a/066130/price/prices-20250201.csv +++ b/066130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,-50,5,-0.89,190825300,34636,76.16,5590,5620,5460,7260,3920,5590,5509.45,3.16,0,-21142,5783,5686,5523,5426,5263,5735,5475,64,1670,500,4130,10,1,12800000,709,11.81,0.67,12,0.27,469.00,8283.00,6430,20241216,-13.84,4470,20240805,23.94,5890,-5.94,20250113,5210,6.33,20250203,6430,-13.84,20241216,4470,23.94,20240805,2.06,N,066130,500,64 억,,403937,N,N,0,N,00,N +20250207,150547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,-50,5,-0.89,169602070,30795,67.71,5590,5620,5460,7260,3920,5590,5507.45,3.16,0,-18610,5783,5686,5523,5426,5263,5735,5475,64,1670,500,4130,10,1,12800000,709,11.81,0.67,12,0.24,469.00,8283.00,6430,20241216,-13.84,4470,20240805,23.94,5890,-5.94,20250113,5210,6.33,20250203,6430,-13.84,20241216,4470,23.94,20240805,2.06,N,066130,500,64 억,,403937,N,N,0,N,00,N +20250207,140545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,-60,5,-1.07,159193960,28914,63.58,5590,5620,5460,7260,3920,5590,5505.77,3.16,0,-17948,5783,5686,5523,5426,5263,5735,5475,64,1670,500,4130,10,1,12800000,708,11.79,0.67,12,0.23,469.00,8283.00,6430,20241216,-14.00,4470,20240805,23.71,5890,-6.11,20250113,5210,6.14,20250203,6430,-14.00,20241216,4470,23.71,20240805,2.06,N,066130,500,64 억,,403937,N,N,0,N,00,N +20250207,130545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,-60,5,-1.07,133059760,24178,53.16,5590,5620,5460,7260,3920,5590,5503.34,3.16,0,-14358,5783,5686,5523,5426,5263,5735,5475,64,1670,500,4130,10,1,12800000,708,11.79,0.67,12,0.19,469.00,8283.00,6430,20241216,-14.00,4470,20240805,23.71,5890,-6.11,20250113,5210,6.14,20250203,6430,-14.00,20241216,4470,23.71,20240805,2.06,N,066130,500,64 억,,403937,N,N,0,N,00,N +20250207,120545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,-80,5,-1.43,113348530,20606,45.31,5590,5620,5460,7260,3920,5590,5500.75,3.16,0,-11665,5783,5686,5523,5426,5263,5735,5475,64,1670,500,4130,10,1,12800000,705,11.75,0.67,12,0.16,469.00,8283.00,6430,20241216,-14.31,4470,20240805,23.27,5890,-6.45,20250113,5210,5.76,20250203,6430,-14.31,20241216,4470,23.27,20240805,2.06,N,066130,500,64 억,,403937,N,N,0,N,00,N +20250207,110543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,-110,5,-1.97,92404730,16795,36.93,5590,5620,5460,7260,3920,5590,5501.92,3.16,0,-9692,5783,5686,5523,5426,5263,5735,5475,64,1670,500,4130,10,1,12800000,701,11.68,0.66,12,0.13,469.00,8283.00,6430,20241216,-14.77,4470,20240805,22.60,5890,-6.96,20250113,5210,5.18,20250203,6430,-14.77,20241216,4470,22.60,20240805,2.06,N,066130,500,64 억,,403937,N,N,0,N,00,N +20250207,100545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,-100,5,-1.79,65226690,11831,26.01,5590,5620,5470,7260,3920,5590,5513.20,3.16,0,-7050,5783,5686,5523,5426,5263,5735,5475,64,1670,500,4130,10,1,12800000,703,11.71,0.66,12,0.09,469.00,8283.00,6430,20241216,-14.62,4470,20240805,22.82,5890,-6.79,20250113,5210,5.37,20250203,6430,-14.62,20241216,4470,22.82,20240805,2.06,N,066130,500,64 억,,403937,N,N,0,N,00,N +20250207,090548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,-70,5,-1.25,5541490,996,2.19,5590,5620,5520,7260,3920,5590,5563.74,3.16,0,-583,5783,5686,5523,5426,5263,5735,5475,64,1670,500,4130,10,1,12800000,707,11.77,0.67,12,0.01,469.00,8283.00,6430,20241216,-14.15,4470,20240805,23.49,5890,-6.28,20250113,5210,5.95,20250203,6430,-14.15,20241216,4470,23.49,20240805,2.06,N,066130,500,64 억,,403937,N,N,0,N,00,N 20250206,160531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,180,2,3.33,250828050,45477,131.71,5460,5620,5360,7030,3790,5410,5515.44,3.11,0,6089,5530,5470,5410,5350,5290,5440,5320,64,1620,500,4000,10,1,12800000,716,11.92,0.67,12,0.36,469.00,8283.00,6430,20241216,-13.06,4470,20240805,25.06,5890,-5.09,20250113,5210,7.29,20250203,6430,-13.06,20241216,4470,25.06,20240805,2.09,N,066130,500,64 억,,398488,N,N,0,N,00,N 20250206,150534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,160,2,2.96,236993060,42992,124.51,5460,5620,5360,7030,3790,5410,5512.49,3.11,0,6647,5530,5470,5410,5350,5290,5440,5320,64,1620,500,4000,10,1,12800000,713,11.88,0.67,12,0.34,469.00,8283.00,6430,20241216,-13.37,4470,20240805,24.61,5890,-5.43,20250113,5210,6.91,20250203,6430,-13.37,20241216,4470,24.61,20240805,2.09,N,066130,500,64 억,,398488,N,N,0,N,00,N 20250206,140535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,90,2,1.66,115359320,21109,61.13,5460,5520,5360,7030,3790,5410,5464.94,3.11,0,-907,5530,5470,5410,5350,5290,5440,5320,64,1620,500,4000,10,1,12800000,704,11.73,0.66,12,0.16,469.00,8283.00,6430,20241216,-14.46,4470,20240805,23.04,5890,-6.62,20250113,5210,5.57,20250203,6430,-14.46,20241216,4470,23.04,20240805,2.09,N,066130,500,64 억,,398488,N,N,0,N,00,N diff --git a/066310/price/prices-20250201.csv b/066310/price/prices-20250201.csv index e7357c132f9e..3c97fbb37256 100644 --- a/066310/price/prices-20250201.csv +++ b/066310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8610,150,2,1.77,657162920,76706,32.56,8410,8680,8370,10990,5930,8460,8567.09,2.28,0,-1151,9413,8936,8673,8196,7933,8805,8065,46,2530,500,5240,10,1,9271621,798,29.49,0.95,12,0.83,292.00,9044.00,12440,20250103,-30.79,5500,20241114,56.55,12440,-30.79,20250103,7500,14.80,20250114,12440,-30.79,20250103,5500,56.55,20241114,1.63,N,066310,500,46 억,,211663,N,N,0,N,00,N +20250207,150547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8610,150,2,1.77,595988110,69593,29.54,8410,8680,8370,10990,5930,8460,8563.94,2.28,0,-873,9413,8936,8673,8196,7933,8805,8065,46,2530,500,5240,10,1,9271621,798,29.49,0.95,12,0.75,292.00,9044.00,12440,20250103,-30.79,5500,20241114,56.55,12440,-30.79,20250103,7500,14.80,20250114,12440,-30.79,20250103,5500,56.55,20241114,1.63,N,066310,500,46 억,,211663,N,N,0,N,00,N +20250207,140545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8630,170,2,2.01,500104750,58507,24.84,8410,8650,8370,10990,5930,8460,8547.80,2.28,0,-183,9413,8936,8673,8196,7933,8805,8065,46,2530,500,5240,10,1,9271621,800,29.55,0.95,12,0.63,292.00,9044.00,12440,20250103,-30.63,5500,20241114,56.91,12440,-30.63,20250103,7500,15.07,20250114,12440,-30.63,20250103,5500,56.91,20241114,1.63,N,066310,500,46 억,,211663,N,N,0,N,00,N +20250207,130545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8560,100,2,1.18,417207180,48875,20.75,8410,8640,8370,10990,5930,8460,8536.24,2.28,0,-1717,9413,8936,8673,8196,7933,8805,8065,46,2530,500,5240,10,1,9271621,794,29.32,0.95,12,0.53,292.00,9044.00,12440,20250103,-31.19,5500,20241114,55.64,12440,-31.19,20250103,7500,14.13,20250114,12440,-31.19,20250103,5500,55.64,20241114,1.63,N,066310,500,46 억,,211663,N,N,0,N,00,N +20250207,120545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8600,140,2,1.65,350655520,41135,17.46,8410,8640,8370,10990,5930,8460,8524.53,2.28,0,786,9413,8936,8673,8196,7933,8805,8065,46,2530,500,5240,10,1,9271621,797,29.45,0.95,12,0.44,292.00,9044.00,12440,20250103,-30.87,5500,20241114,56.36,12440,-30.87,20250103,7500,14.67,20250114,12440,-30.87,20250103,5500,56.36,20241114,1.63,N,066310,500,46 억,,211663,N,N,0,N,00,N +20250207,110544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8580,120,2,1.42,296355870,34806,14.77,8410,8640,8370,10990,5930,8460,8514.54,2.28,0,-1761,9413,8936,8673,8196,7933,8805,8065,46,2530,500,5240,10,1,9271621,796,29.38,0.95,12,0.38,292.00,9044.00,12440,20250103,-31.03,5500,20241114,56.00,12440,-31.03,20250103,7500,14.40,20250114,12440,-31.03,20250103,5500,56.00,20241114,1.63,N,066310,500,46 억,,211663,N,N,0,N,00,N +20250207,100545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,30,2,0.35,114531250,13556,5.75,8410,8570,8370,10990,5930,8460,8448.73,2.28,0,-1578,9413,8936,8673,8196,7933,8805,8065,46,2530,500,5240,10,1,9271621,787,29.08,0.94,12,0.15,292.00,9044.00,12440,20250103,-31.75,5500,20241114,54.36,12440,-31.75,20250103,7500,13.20,20250114,12440,-31.75,20250103,5500,54.36,20241114,1.63,N,066310,500,46 억,,211663,N,N,0,N,00,N +20250207,090548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8390,-70,5,-0.83,13316440,1583,0.67,8410,8510,8390,10990,5930,8460,8411.57,2.28,0,-260,9413,8936,8673,8196,7933,8805,8065,46,2530,500,5240,10,1,9271621,778,28.73,0.93,12,0.02,292.00,9044.00,12440,20250103,-32.56,5500,20241114,52.55,12440,-32.56,20250103,7500,11.87,20250114,12440,-32.56,20250103,5500,52.55,20241114,1.63,N,066310,500,46 억,,211663,N,N,0,N,00,N 20250206,160531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,-120,5,-1.40,2031606970,234634,364.10,8670,9150,8410,11150,6010,8580,8658.62,2.45,0,-15383,8773,8676,8513,8416,8253,8725,8465,46,2570,500,5310,10,1,9271621,784,28.97,0.94,12,2.53,292.00,9044.00,12440,20250103,-31.99,5500,20241114,53.82,12440,-31.99,20250103,7500,12.80,20250114,12440,-31.99,20250103,5500,53.82,20241114,1.75,N,066310,500,46 억,,226993,N,N,0,N,00,N 20250206,150534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,-140,5,-1.63,1949262290,224898,348.99,8670,9150,8410,11150,6010,8580,8667.32,2.45,0,-18666,8773,8676,8513,8416,8253,8725,8465,46,2570,500,5310,10,1,9271621,783,28.90,0.93,12,2.43,292.00,9044.00,12440,20250103,-32.15,5500,20241114,53.45,12440,-32.15,20250103,7500,12.53,20250114,12440,-32.15,20250103,5500,53.45,20241114,1.75,N,066310,500,46 억,,226993,N,N,0,N,00,N 20250206,140536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8510,-70,5,-0.82,455297700,53184,82.53,8670,8720,8420,11150,6010,8580,8560.80,2.45,0,-5842,8773,8676,8513,8416,8253,8725,8465,46,2570,500,5310,10,1,9271621,789,29.14,0.94,12,0.57,292.00,9044.00,12440,20250103,-31.59,5500,20241114,54.73,12440,-31.59,20250103,7500,13.47,20250114,12440,-31.59,20250103,5500,54.73,20241114,1.75,N,066310,500,46 억,,226993,N,N,0,N,00,N diff --git a/066360/price/prices-20250201.csv b/066360/price/prices-20250201.csv index 6d909916ffd4..a4261d9095fb 100644 --- a/066360/price/prices-20250201.csv +++ b/066360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160546,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,830,-32,5,-3.71,159114054,187778,58.46,862,864,830,1120,604,862,847.28,0.25,0,14029,885,873,854,842,823,879,848,240,258,500,600,1,1,47952015,398,2.85,0.48,12,0.39,291.00,1742.00,1328,20240125,-37.50,690,20241112,20.29,1085,-23.50,20250123,777,6.82,20250102,1315,-36.88,20240214,690,20.29,20241112,0.26,N,066360,500,239 억,,120271,N,N,0,N,00,N +20250207,150548,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,843,-19,5,-2.20,111968317,131432,40.92,862,864,841,1120,604,862,851.84,0.25,0,7209,885,873,854,842,823,879,848,240,258,500,600,1,1,47952015,404,2.90,0.48,12,0.27,291.00,1742.00,1328,20240125,-36.52,690,20241112,22.17,1085,-22.30,20250123,777,8.49,20250102,1315,-35.89,20240214,690,22.17,20241112,0.26,N,066360,500,239 억,,120271,N,N,0,N,00,N +20250207,140546,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,850,-12,5,-1.39,90790900,106352,33.11,862,864,841,1120,604,862,853.61,0.25,0,6472,885,873,854,842,823,879,848,240,258,500,600,1,1,47952015,408,2.92,0.49,12,0.22,291.00,1742.00,1328,20240125,-35.99,690,20241112,23.19,1085,-21.66,20250123,777,9.40,20250102,1315,-35.36,20240214,690,23.19,20241112,0.26,N,066360,500,239 억,,120271,N,N,0,N,00,N +20250207,130545,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,857,-5,5,-0.58,82866606,97025,30.21,862,864,841,1120,604,862,854.00,0.25,0,6257,885,873,854,842,823,879,848,240,258,500,600,1,1,47952015,411,2.95,0.49,12,0.20,291.00,1742.00,1328,20240125,-35.47,690,20241112,24.20,1085,-21.01,20250123,777,10.30,20250102,1315,-34.83,20240214,690,24.20,20241112,0.26,N,066360,500,239 억,,120271,N,N,0,N,00,N +20250207,120545,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,855,-7,5,-0.81,75360776,88258,27.48,862,864,841,1120,604,862,853.78,0.25,0,6596,885,873,854,842,823,879,848,240,258,500,600,1,1,47952015,410,2.94,0.49,12,0.18,291.00,1742.00,1328,20240125,-35.62,690,20241112,23.91,1085,-21.20,20250123,777,10.04,20250102,1315,-34.98,20240214,690,23.91,20241112,0.26,N,066360,500,239 억,,120271,N,N,0,N,00,N +20250207,110544,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,856,-6,5,-0.70,68215969,79936,24.89,862,864,841,1120,604,862,853.28,0.25,0,8341,885,873,854,842,823,879,848,240,258,500,600,1,1,47952015,410,2.94,0.49,12,0.17,291.00,1742.00,1328,20240125,-35.54,690,20241112,24.06,1085,-21.11,20250123,777,10.17,20250102,1315,-34.90,20240214,690,24.06,20241112,0.26,N,066360,500,239 억,,120271,N,N,0,N,00,N +20250207,100545,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,850,-12,5,-1.39,63831621,74809,23.29,862,864,841,1120,604,862,853.15,0.25,0,10390,885,873,854,842,823,879,848,240,258,500,600,1,1,47952015,408,2.92,0.49,12,0.16,291.00,1742.00,1328,20240125,-35.99,690,20241112,23.19,1085,-21.66,20250123,777,9.40,20250102,1315,-35.36,20240214,690,23.19,20241112,0.26,N,066360,500,239 억,,120271,N,N,0,N,00,N +20250207,090548,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,852,-10,5,-1.16,28032622,32787,10.21,862,863,842,1120,604,862,854.79,0.25,0,3294,885,873,854,842,823,879,848,240,258,500,600,1,1,47952015,409,2.93,0.49,12,0.07,291.00,1742.00,1328,20240125,-35.84,690,20241112,23.48,1085,-21.47,20250123,777,9.65,20250102,1315,-35.21,20240214,690,23.48,20241112,0.26,N,066360,500,239 억,,120271,N,N,0,N,00,N 20250206,160531,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,862,28,2,3.36,273561272,320476,192.63,842,866,835,1084,584,834,853.66,0.26,0,9401,851,842,831,822,811,837,817,240,250,500,580,1,1,47952015,413,2.96,0.49,12,0.67,291.00,1742.00,1360,20240124,-36.62,690,20241112,24.93,1085,-20.55,20250123,777,10.94,20250102,1315,-34.45,20240214,690,24.93,20241112,0.26,N,066360,500,239 억,,124099,N,N,0,N,00,N 20250206,150534,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,863,29,2,3.48,265656679,311287,187.11,842,866,835,1084,584,834,853.46,0.26,0,9439,851,842,831,822,811,837,817,240,250,500,580,1,1,47952015,414,2.97,0.50,12,0.65,291.00,1742.00,1360,20240124,-36.54,690,20241112,25.07,1085,-20.46,20250123,777,11.07,20250102,1315,-34.37,20240214,690,25.07,20241112,0.26,N,066360,500,239 억,,124099,N,N,0,N,00,N 20250206,140536,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,860,26,2,3.12,222812089,261596,157.24,842,866,835,1084,584,834,851.80,0.26,0,15706,851,842,831,822,811,837,817,240,250,500,580,1,1,47952015,412,2.96,0.49,12,0.55,291.00,1742.00,1360,20240124,-36.76,690,20241112,24.64,1085,-20.74,20250123,777,10.68,20250102,1315,-34.60,20240214,690,24.64,20241112,0.26,N,066360,500,239 억,,124099,N,N,0,N,00,N diff --git a/066410/price/prices-20250201.csv b/066410/price/prices-20250201.csv index 82a2e783953a..023b59245c6a 100644 --- a/066410/price/prices-20250201.csv +++ b/066410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160546,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,15.79,0.64,12,0.00,73.00,1813.00,1153,20240125,0.00,1153,20240125,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240207,1153,0.00,20240207,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250207,150548,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,15.79,0.64,12,0.00,73.00,1813.00,1153,20240125,0.00,1153,20240125,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240207,1153,0.00,20240207,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250207,140546,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,15.79,0.64,12,0.00,73.00,1813.00,1153,20240125,0.00,1153,20240125,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240207,1153,0.00,20240207,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250207,130546,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,15.79,0.64,12,0.00,73.00,1813.00,1153,20240125,0.00,1153,20240125,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240207,1153,0.00,20240207,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250207,120545,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,15.79,0.64,12,0.00,73.00,1813.00,1153,20240125,0.00,1153,20240125,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240207,1153,0.00,20240207,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250207,110544,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,15.79,0.64,12,0.00,73.00,1813.00,1153,20240125,0.00,1153,20240125,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240207,1153,0.00,20240207,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250207,100545,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,15.79,0.64,12,0.00,73.00,1813.00,1153,20240125,0.00,1153,20240125,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240207,1153,0.00,20240207,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250207,090548,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,15.79,0.64,12,0.00,73.00,1813.00,1153,20240125,0.00,1153,20240125,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240207,1153,0.00,20240207,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N 20250206,160532,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,15.79,0.64,12,0.00,73.00,1813.00,1153,20240124,0.00,1153,20240124,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240206,1153,0.00,20240206,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N 20250206,150534,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,15.79,0.64,12,0.00,73.00,1813.00,1153,20240124,0.00,1153,20240124,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240206,1153,0.00,20240206,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N 20250206,140536,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,15.79,0.64,12,0.00,73.00,1813.00,1153,20240124,0.00,1153,20240124,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240206,1153,0.00,20240206,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N diff --git a/066430/price/prices-20250201.csv b/066430/price/prices-20250201.csv index 3da51986d91a..aed15b0a0f39 100644 --- a/066430/price/prices-20250201.csv +++ b/066430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,496,-4,5,-0.80,26673519,53157,44.38,500,511,496,650,350,500,501.79,3.11,0,3748,516,507,501,492,486,512,497,196,150,500,330,1,1,39153476,194,6.89,0.44,12,0.14,72.00,1121.00,745,20240514,-33.42,461,20241204,7.59,549,-9.65,20250106,495,0.20,20250206,745,-33.42,20240514,461,7.59,20241204,0.00,N,066430,500,195 억,,1216721,N,N,0,N,00,N +20250207,150548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,503,3,2,0.60,25449887,50690,42.32,500,511,499,650,350,500,502.07,3.11,0,6143,516,507,501,492,486,512,497,196,150,500,330,1,1,39153476,197,6.99,0.45,12,0.13,72.00,1121.00,745,20240514,-32.48,461,20241204,9.11,549,-8.38,20250106,495,1.62,20250206,745,-32.48,20240514,461,9.11,20241204,0.00,N,066430,500,195 억,,1216721,N,N,0,N,00,N +20250207,140546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,504,4,2,0.80,10412257,20668,17.26,500,511,500,650,350,500,503.79,3.11,0,-366,516,507,501,492,486,512,497,196,150,500,330,1,1,39153476,197,7.00,0.45,12,0.05,72.00,1121.00,745,20240514,-32.35,461,20241204,9.33,549,-8.20,20250106,495,1.82,20250206,745,-32.35,20240514,461,9.33,20241204,0.00,N,066430,500,195 억,,1216721,N,N,0,N,00,N +20250207,130546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,502,2,2,0.40,9827113,19507,16.29,500,511,500,650,350,500,503.77,3.11,0,-366,516,507,501,492,486,512,497,196,150,500,330,1,1,39153476,197,6.97,0.45,12,0.05,72.00,1121.00,745,20240514,-32.62,461,20241204,8.89,549,-8.56,20250106,495,1.41,20250206,745,-32.62,20240514,461,8.89,20241204,0.00,N,066430,500,195 억,,1216721,N,N,0,N,00,N +20250207,120546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,504,4,2,0.80,9676481,19208,16.04,500,511,500,650,350,500,503.77,3.11,0,-366,516,507,501,492,486,512,497,196,150,500,330,1,1,39153476,197,7.00,0.45,12,0.05,72.00,1121.00,745,20240514,-32.35,461,20241204,9.33,549,-8.20,20250106,495,1.82,20250206,745,-32.35,20240514,461,9.33,20241204,0.00,N,066430,500,195 억,,1216721,N,N,0,N,00,N +20250207,110544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,504,4,2,0.80,9308169,18478,15.43,500,511,500,650,350,500,503.74,3.11,0,-172,516,507,501,492,486,512,497,196,150,500,330,1,1,39153476,197,7.00,0.45,12,0.05,72.00,1121.00,745,20240514,-32.35,461,20241204,9.33,549,-8.20,20250106,495,1.82,20250206,745,-32.35,20240514,461,9.33,20241204,0.00,N,066430,500,195 억,,1216721,N,N,0,N,00,N +20250207,100546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,500,0,3,0.00,9306656,18475,15.42,500,511,500,650,350,500,503.74,3.11,0,-172,516,507,501,492,486,512,497,196,150,500,330,1,1,39153476,196,6.94,0.45,12,0.05,72.00,1121.00,745,20240514,-32.89,461,20241204,8.46,549,-8.93,20250106,495,1.01,20250206,745,-32.89,20240514,461,8.46,20241204,0.00,N,066430,500,195 억,,1216721,N,N,0,N,00,N +20250207,090549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,506,6,2,1.20,507652,1015,0.85,500,506,500,650,350,500,500.15,3.11,0,-126,516,507,501,492,486,512,497,196,150,500,330,1,1,39153476,198,7.03,0.45,12,0.00,72.00,1121.00,745,20240514,-32.08,461,20241204,9.76,549,-7.83,20250106,495,2.22,20250206,745,-32.08,20240514,461,9.76,20241204,0.00,N,066430,500,195 억,,1216721,N,N,0,N,00,N 20250206,160532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,500,0,3,0.00,59655477,119779,240.60,495,510,495,650,350,500,498.05,3.11,0,-2736,512,506,502,496,492,504,494,196,150,500,330,1,1,39153476,196,6.94,0.45,12,0.31,72.00,1121.00,745,20240514,-32.89,461,20241204,8.46,549,-8.93,20250106,495,1.01,20250206,745,-32.89,20240514,461,8.46,20241204,0.00,N,066430,500,195 억,,1219457,N,N,0,N,00,N 20250206,150535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,500,0,3,0.00,53604287,107695,216.32,495,502,495,650,350,500,497.74,3.11,0,-348,512,506,502,496,492,504,494,196,150,500,330,1,1,39153476,196,6.94,0.45,12,0.28,72.00,1121.00,745,20240514,-32.89,461,20241204,8.46,549,-8.93,20250106,495,1.01,20250206,745,-32.89,20240514,461,8.46,20241204,0.00,N,066430,500,195 억,,1219457,N,N,0,N,00,N 20250206,140536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,500,0,3,0.00,42478387,85422,171.59,495,502,495,650,350,500,497.28,3.11,0,-348,512,506,502,496,492,504,494,196,150,500,330,1,1,39153476,196,6.94,0.45,12,0.22,72.00,1121.00,745,20240514,-32.89,461,20241204,8.46,549,-8.93,20250106,495,1.01,20250206,745,-32.89,20240514,461,8.46,20241204,0.00,N,066430,500,195 억,,1219457,N,N,0,N,00,N diff --git a/066570/price/prices-20250201.csv b/066570/price/prices-20250201.csv index 3c591ba8efe9..bb6c8296795d 100644 --- a/066570/price/prices-20250201.csv +++ b/066570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160547,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,79600,-1000,5,-1.24,25222776400,316298,78.84,80000,80400,79500,104700,56500,80600,79743.95,32.26,0,-25689,81333,80966,80233,79866,79133,81150,80050,8182,24100,5000,61250,100,1,163647814,130264,20.19,0.73,12,0.19,3942.00,108993.00,115400,20240717,-31.02,77600,20250203,2.58,89300,-10.86,20250122,77600,2.58,20250203,115400,-31.02,20240717,77600,2.58,20250203,0.48,N,066570,5000,8182 억,,52798267,N,N,547,N,00,N +20250207,150548,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,79600,-1000,5,-1.24,22080816200,276842,69.01,80000,80400,79500,104700,56500,80600,79759.57,32.26,0,-32946,81333,80966,80233,79866,79133,81150,80050,8182,24100,5000,61250,100,1,163647814,130264,20.19,0.73,12,0.17,3942.00,108993.00,115400,20240717,-31.02,77600,20250203,2.58,89300,-10.86,20250122,77600,2.58,20250203,115400,-31.02,20240717,77600,2.58,20250203,0.48,N,066570,5000,8182 억,,52798267,N,N,801,N,00,N +20250207,140546,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,79600,-1000,5,-1.24,19376468000,242889,60.54,80000,80400,79500,104700,56500,80600,79774.92,32.26,0,-28596,81333,80966,80233,79866,79133,81150,80050,8182,24100,5000,61250,100,1,163647814,130264,20.19,0.73,12,0.15,3942.00,108993.00,115400,20240717,-31.02,77600,20250203,2.58,89300,-10.86,20250122,77600,2.58,20250203,115400,-31.02,20240717,77600,2.58,20250203,0.48,N,066570,5000,8182 억,,52798267,N,N,801,N,00,N +20250207,130546,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,79700,-900,5,-1.12,16823570600,210848,52.56,80000,80400,79500,104700,56500,80600,79789.96,32.26,0,-25475,81333,80966,80233,79866,79133,81150,80050,8182,24100,5000,61250,100,1,163647814,130427,20.22,0.73,12,0.13,3942.00,108993.00,115400,20240717,-30.94,77600,20250203,2.71,89300,-10.75,20250122,77600,2.71,20250203,115400,-30.94,20240717,77600,2.71,20250203,0.48,N,066570,5000,8182 억,,52798267,N,N,801,N,00,N +20250207,120546,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,79800,-800,5,-0.99,12963317300,162362,40.47,80000,80400,79600,104700,56500,80600,79841.97,32.26,0,-19048,81333,80966,80233,79866,79133,81150,80050,8182,24100,5000,61250,100,1,163647814,130591,20.24,0.73,12,0.10,3942.00,108993.00,115400,20240717,-30.85,77600,20250203,2.84,89300,-10.64,20250122,77600,2.84,20250203,115400,-30.85,20240717,77600,2.84,20250203,0.48,N,066570,5000,8182 억,,52798267,N,N,801,N,00,N +20250207,110545,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,79800,-800,5,-0.99,10266956400,128567,32.05,80000,80400,79600,104700,56500,80600,79856.73,32.26,0,-14841,81333,80966,80233,79866,79133,81150,80050,8182,24100,5000,61250,100,1,163647814,130591,20.24,0.73,12,0.08,3942.00,108993.00,115400,20240717,-30.85,77600,20250203,2.84,89300,-10.64,20250122,77600,2.84,20250203,115400,-30.85,20240717,77600,2.84,20250203,0.48,N,066570,5000,8182 억,,52798267,N,N,801,N,00,N +20250207,100546,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,79900,-700,5,-0.87,6231206000,77971,19.44,80000,80400,79600,104700,56500,80600,79916.79,32.26,0,-14004,81333,80966,80233,79866,79133,81150,80050,8182,24100,5000,61250,100,1,163647814,130755,20.27,0.73,12,0.05,3942.00,108993.00,115400,20240717,-30.76,77600,20250203,2.96,89300,-10.53,20250122,77600,2.96,20250203,115400,-30.76,20240717,77600,2.96,20250203,0.48,N,066570,5000,8182 억,,52798267,N,N,801,N,00,N +20250207,090549,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,79700,-900,5,-1.12,1836477700,22999,5.73,80000,80400,79600,104700,56500,80600,79849.64,32.26,0,-10184,81333,80966,80233,79866,79133,81150,80050,8182,24100,5000,61250,100,1,163647814,130427,20.22,0.73,12,0.01,3942.00,108993.00,115400,20240717,-30.94,77600,20250203,2.71,89300,-10.75,20250122,77600,2.71,20250203,115400,-30.94,20240717,77600,2.71,20250203,0.48,N,066570,5000,8182 억,,52798267,N,N,801,N,00,N 20250206,160532,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,80600,700,2,0.88,31435781600,392361,90.21,80400,80600,79500,103800,56000,79900,80118.62,32.28,0,-28304,81100,80500,79700,79100,78300,80800,79400,8182,23900,5000,60720,100,1,163647814,131900,20.45,0.74,12,0.24,3942.00,108993.00,115400,20240717,-30.16,77600,20250203,3.87,89300,-9.74,20250122,77600,3.87,20250203,115400,-30.16,20240717,77600,3.87,20250203,0.46,N,066570,5000,8182 억,,52830326,N,N,801,N,00,N 20250206,150535,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,80500,600,2,0.75,28371530100,354319,81.46,80400,80600,79500,103800,56000,79900,80073.44,32.28,0,-41810,81100,80500,79700,79100,78300,80800,79400,8182,23900,5000,60720,100,1,163647814,131736,20.42,0.74,12,0.22,3942.00,108993.00,115400,20240717,-30.24,77600,20250203,3.74,89300,-9.85,20250122,77600,3.74,20250203,115400,-30.24,20240717,77600,3.74,20250203,0.46,N,066570,5000,8182 억,,52830326,N,N,1349,N,00,N 20250206,140537,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,80200,300,2,0.38,22635761500,282887,65.04,80400,80600,79500,103800,56000,79900,80017.00,32.28,0,-42629,81100,80500,79700,79100,78300,80800,79400,8182,23900,5000,60720,100,1,163647814,131246,20.35,0.74,12,0.17,3942.00,108993.00,115400,20240717,-30.50,77600,20250203,3.35,89300,-10.19,20250122,77600,3.35,20250203,115400,-30.50,20240717,77600,3.35,20250203,0.46,N,066570,5000,8182 억,,52830326,N,N,1349,N,00,N diff --git a/066590/price/prices-20250201.csv b/066590/price/prices-20250201.csv index 7a42079effad..68548d92a159 100644 --- a/066590/price/prices-20250201.csv +++ b/066590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160547,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,10,2,0.33,496659475,165328,135.57,3000,3045,2995,3900,2100,3000,3004.09,1.72,0,10176,3056,3027,3011,2982,2966,3020,2975,195,900,500,2280,5,1,39073104,1176,11.53,1.43,12,0.42,261.00,2108.00,3770,20240702,-20.16,2690,20240419,11.90,3140,-4.14,20250109,2945,2.21,20250121,3770,-20.16,20240702,2690,11.90,20240419,1.11,N,066590,500,195 억,,672740,N,N,0,N,00,N +20250207,150549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,0,3,0.00,440489695,146634,120.24,3000,3045,2995,3900,2100,3000,3004.01,1.72,0,9507,3056,3027,3011,2982,2966,3020,2975,195,900,500,2280,5,1,39073104,1172,11.49,1.42,12,0.38,261.00,2108.00,3770,20240702,-20.42,2690,20240419,11.52,3140,-4.46,20250109,2945,1.87,20250121,3770,-20.42,20240702,2690,11.52,20240419,1.11,N,066590,500,195 억,,672740,N,N,0,N,00,N +20250207,140547,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,15,2,0.50,223061395,74167,60.82,3000,3045,2995,3900,2100,3000,3007.56,1.72,0,6921,3056,3027,3011,2982,2966,3020,2975,195,900,500,2280,5,1,39073104,1178,11.55,1.43,12,0.19,261.00,2108.00,3770,20240702,-20.03,2690,20240419,12.08,3140,-3.98,20250109,2945,2.38,20250121,3770,-20.03,20240702,2690,12.08,20240419,1.11,N,066590,500,195 억,,672740,N,N,0,N,00,N +20250207,130546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,5,2,0.17,154494450,51375,42.13,3000,3045,2995,3900,2100,3000,3007.19,1.72,0,6146,3056,3027,3011,2982,2966,3020,2975,195,900,500,2280,5,1,39073104,1174,11.51,1.43,12,0.13,261.00,2108.00,3770,20240702,-20.29,2690,20240419,11.71,3140,-4.30,20250109,2945,2.04,20250121,3770,-20.29,20240702,2690,11.71,20240419,1.11,N,066590,500,195 억,,672740,N,N,0,N,00,N +20250207,120546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,5,2,0.17,143102705,47578,39.01,3000,3045,2995,3900,2100,3000,3007.75,1.72,0,7916,3056,3027,3011,2982,2966,3020,2975,195,900,500,2280,5,1,39073104,1174,11.51,1.43,12,0.12,261.00,2108.00,3770,20240702,-20.29,2690,20240419,11.71,3140,-4.30,20250109,2945,2.04,20250121,3770,-20.29,20240702,2690,11.71,20240419,1.11,N,066590,500,195 억,,672740,N,N,0,N,00,N +20250207,110545,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,10,2,0.33,128633305,42769,35.07,3000,3045,2995,3900,2100,3000,3007.63,1.72,0,9008,3056,3027,3011,2982,2966,3020,2975,195,900,500,2280,5,1,39073104,1176,11.53,1.43,12,0.11,261.00,2108.00,3770,20240702,-20.16,2690,20240419,11.90,3140,-4.14,20250109,2945,2.21,20250121,3770,-20.16,20240702,2690,11.90,20240419,1.11,N,066590,500,195 억,,672740,N,N,0,N,00,N +20250207,100546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3025,25,2,0.83,104977235,34909,28.63,3000,3045,2995,3900,2100,3000,3007.17,1.72,0,7256,3056,3027,3011,2982,2966,3020,2975,195,900,500,2280,5,1,39073104,1182,11.59,1.44,12,0.09,261.00,2108.00,3770,20240702,-19.76,2690,20240419,12.45,3140,-3.66,20250109,2945,2.72,20250121,3770,-19.76,20240702,2690,12.45,20240419,1.11,N,066590,500,195 억,,672740,N,N,0,N,00,N +20250207,090549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,15,2,0.50,6906685,2298,1.88,3000,3045,3000,3900,2100,3000,3005.52,1.72,0,60,3056,3027,3011,2982,2966,3020,2975,195,900,500,2280,5,1,39073104,1178,11.55,1.43,12,0.01,261.00,2108.00,3770,20240702,-20.03,2690,20240419,12.08,3140,-3.98,20250109,2945,2.38,20250121,3770,-20.03,20240702,2690,12.08,20240419,1.11,N,066590,500,195 억,,672740,N,N,0,N,00,N 20250206,160532,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,-30,5,-0.99,366324040,121938,242.20,3040,3040,2995,3935,2125,3030,3004.18,1.74,0,-7370,3060,3045,3025,3010,2990,3035,3000,195,905,500,2300,5,1,39073104,1172,11.49,1.42,12,0.31,261.00,2108.00,3770,20240702,-20.42,2690,20240419,11.52,3140,-4.46,20250109,2945,1.87,20250121,3770,-20.42,20240702,2690,11.52,20240419,1.11,N,066590,500,195 억,,680110,N,N,0,N,00,N 20250206,150535,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,-20,5,-0.66,345505080,114999,228.41,3040,3040,2995,3935,2125,3030,3004.42,1.74,0,-4354,3060,3045,3025,3010,2990,3035,3000,195,905,500,2300,5,1,39073104,1176,11.53,1.43,12,0.29,261.00,2108.00,3770,20240702,-20.16,2690,20240419,11.90,3140,-4.14,20250109,2945,2.21,20250121,3770,-20.16,20240702,2690,11.90,20240419,1.11,N,066590,500,195 억,,680110,N,N,0,N,00,N 20250206,140537,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,-15,5,-0.50,155397675,51659,102.61,3040,3040,2995,3935,2125,3030,3008.14,1.74,0,-4768,3060,3045,3025,3010,2990,3035,3000,195,905,500,2300,5,1,39073104,1178,11.55,1.43,12,0.13,261.00,2108.00,3770,20240702,-20.03,2690,20240419,12.08,3140,-3.98,20250109,2945,2.38,20250121,3770,-20.03,20240702,2690,12.08,20240419,1.11,N,066590,500,195 억,,680110,N,N,0,N,00,N diff --git a/066620/price/prices-20250201.csv b/066620/price/prices-20250201.csv index 59459475a59e..7ccf38a5b37f 100644 --- a/066620/price/prices-20250201.csv +++ b/066620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17530,10,2,0.06,40301100,2301,49.17,17520,17690,17310,22750,12270,17520,17514.60,7.21,0,-756,17926,17722,17536,17332,17146,17825,17435,38,5230,500,12960,10,1,7500000,1315,4.76,0.58,12,0.03,3685.00,30048.00,18700,20250114,-6.26,13700,20240129,27.96,18700,-6.26,20250114,17100,2.51,20250120,18700,-6.26,20250114,13810,26.94,20240417,0.11,N,066620,500,37 억,,540999,N,N,0,N,00,N +20250207,150549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17490,-30,5,-0.17,37341190,2132,45.56,17520,17690,17310,22750,12270,17520,17514.63,7.21,0,-671,17926,17722,17536,17332,17146,17825,17435,38,5230,500,12960,10,1,7500000,1312,4.75,0.58,12,0.03,3685.00,30048.00,18700,20250114,-6.47,13700,20240129,27.66,18700,-6.47,20250114,17100,2.28,20250120,18700,-6.47,20250114,13810,26.65,20240417,0.11,N,066620,500,37 억,,540999,N,N,0,N,00,N +20250207,140547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17530,10,2,0.06,33891660,1935,41.35,17520,17690,17310,22750,12270,17520,17515.07,7.21,0,-486,17926,17722,17536,17332,17146,17825,17435,38,5230,500,12960,10,1,7500000,1315,4.76,0.58,12,0.03,3685.00,30048.00,18700,20250114,-6.26,13700,20240129,27.96,18700,-6.26,20250114,17100,2.51,20250120,18700,-6.26,20250114,13810,26.94,20240417,0.11,N,066620,500,37 억,,540999,N,N,0,N,00,N +20250207,130547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17540,20,2,0.11,27197570,1553,33.18,17520,17690,17310,22750,12270,17520,17512.92,7.21,0,-139,17926,17722,17536,17332,17146,17825,17435,38,5230,500,12960,10,1,7500000,1316,4.76,0.58,12,0.02,3685.00,30048.00,18700,20250114,-6.20,13700,20240129,28.03,18700,-6.20,20250114,17100,2.57,20250120,18700,-6.20,20250114,13810,27.01,20240417,0.11,N,066620,500,37 억,,540999,N,N,0,N,00,N +20250207,120546,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17560,40,2,0.23,26828840,1532,32.74,17520,17690,17310,22750,12270,17520,17512.30,7.21,0,-144,17926,17722,17536,17332,17146,17825,17435,38,5230,500,12960,10,1,7500000,1317,4.77,0.58,12,0.02,3685.00,30048.00,18700,20250114,-6.10,13700,20240129,28.18,18700,-6.10,20250114,17100,2.69,20250120,18700,-6.10,20250114,13810,27.15,20240417,0.11,N,066620,500,37 억,,540999,N,N,0,N,00,N +20250207,110545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17570,50,2,0.29,24915230,1423,30.41,17520,17690,17310,22750,12270,17520,17508.95,7.21,0,-71,17926,17722,17536,17332,17146,17825,17435,38,5230,500,12960,10,1,7500000,1318,4.77,0.58,12,0.02,3685.00,30048.00,18700,20250114,-6.04,13700,20240129,28.25,18700,-6.04,20250114,17100,2.75,20250120,18700,-6.04,20250114,13810,27.23,20240417,0.11,N,066620,500,37 억,,540999,N,N,0,N,00,N +20250207,100546,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17500,-20,5,-0.11,18050260,1032,22.05,17520,17690,17310,22750,12270,17520,17490.56,7.21,0,-9,17926,17722,17536,17332,17146,17825,17435,38,5230,500,12960,10,1,7500000,1313,4.75,0.58,12,0.01,3685.00,30048.00,18700,20250114,-6.42,13700,20240129,27.74,18700,-6.42,20250114,17100,2.34,20250120,18700,-6.42,20250114,13810,26.72,20240417,0.11,N,066620,500,37 억,,540999,N,N,0,N,00,N +20250207,090549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17520,0,3,0.00,2538370,146,3.12,17520,17520,17350,22750,12270,17520,17386.10,7.21,0,81,17926,17722,17536,17332,17146,17825,17435,38,5230,500,12960,10,1,7500000,1314,4.75,0.58,12,0.00,3685.00,30048.00,18700,20250114,-6.31,13700,20240129,27.88,18700,-6.31,20250114,17100,2.46,20250120,18700,-6.31,20250114,13810,26.86,20240417,0.11,N,066620,500,37 억,,540999,N,N,0,N,00,N 20250206,160533,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17520,20,2,0.11,81674170,4655,91.53,17500,17740,17350,22750,12250,17500,17545.47,7.22,0,-1881,17926,17712,17486,17272,17046,17820,17380,38,5250,500,12950,10,1,7500000,1314,4.75,0.58,12,0.06,3685.00,30048.00,18700,20250114,-6.31,13700,20240129,27.88,18700,-6.31,20250114,17100,2.46,20250120,18700,-6.31,20250114,13810,26.86,20240417,0.11,N,066620,500,37 억,,541525,N,N,0,N,00,N 20250206,150535,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17560,60,2,0.34,77174450,4398,86.47,17500,17740,17350,22750,12250,17500,17547.62,7.22,0,-1690,17926,17712,17486,17272,17046,17820,17380,38,5250,500,12950,10,1,7500000,1317,4.77,0.58,12,0.06,3685.00,30048.00,18700,20250114,-6.10,13700,20240129,28.18,18700,-6.10,20250114,17100,2.69,20250120,18700,-6.10,20250114,13810,27.15,20240417,0.11,N,066620,500,37 억,,541525,N,N,0,N,00,N 20250206,140537,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17550,50,2,0.29,61131860,3484,68.50,17500,17740,17350,22750,12250,17500,17546.46,7.22,0,-1199,17926,17712,17486,17272,17046,17820,17380,38,5250,500,12950,10,1,7500000,1316,4.76,0.58,12,0.05,3685.00,30048.00,18700,20250114,-6.15,13700,20240129,28.10,18700,-6.15,20250114,17100,2.63,20250120,18700,-6.15,20250114,13810,27.08,20240417,0.11,N,066620,500,37 억,,541525,N,N,0,N,00,N diff --git a/066670/price/prices-20250201.csv b/066670/price/prices-20250201.csv index e493ba21495f..950556e83bb7 100644 --- a/066670/price/prices-20250201.csv +++ b/066670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-95,5,-3.07,51016025,17016,122.78,3040,3080,2975,4015,2165,3090,2998.12,0.43,0,-382,3190,3140,3050,3000,2910,3165,3025,93,925,500,2160,5,1,18691918,560,15.36,0.32,12,0.09,195.00,9264.00,6070,20240226,-50.66,2545,20241209,17.68,3150,-4.92,20250120,2840,5.46,20250103,6070,-50.66,20240226,2545,17.68,20241209,2.52,N,066670,500,93 억,,79699,N,N,0,N,00,N +20250207,150549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-90,5,-2.91,40769850,13595,98.10,3040,3080,2975,4015,2165,3090,2998.89,0.43,0,298,3190,3140,3050,3000,2910,3165,3025,93,925,500,2160,5,1,18691918,561,15.38,0.32,12,0.07,195.00,9264.00,6070,20240226,-50.58,2545,20241209,17.88,3150,-4.76,20250120,2840,5.63,20250103,6070,-50.58,20240226,2545,17.88,20241209,2.52,N,066670,500,93 억,,79699,N,N,0,N,00,N +20250207,140547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-100,5,-3.24,33235670,11078,79.93,3040,3080,2975,4015,2165,3090,3000.15,0.43,0,408,3190,3140,3050,3000,2910,3165,3025,93,925,500,2160,5,1,18691918,559,15.33,0.32,12,0.06,195.00,9264.00,6070,20240226,-50.74,2545,20241209,17.49,3150,-5.08,20250120,2840,5.28,20250103,6070,-50.74,20240226,2545,17.49,20241209,2.52,N,066670,500,93 억,,79699,N,N,0,N,00,N +20250207,130547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,-85,5,-2.75,30725295,10237,73.87,3040,3080,2975,4015,2165,3090,3001.40,0.43,0,349,3190,3140,3050,3000,2910,3165,3025,93,925,500,2160,5,1,18691918,562,15.41,0.32,12,0.05,195.00,9264.00,6070,20240226,-50.49,2545,20241209,18.07,3150,-4.60,20250120,2840,5.81,20250103,6070,-50.49,20240226,2545,18.07,20241209,2.52,N,066670,500,93 억,,79699,N,N,0,N,00,N +20250207,120547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,-70,5,-2.27,13590030,4498,32.46,3040,3080,3010,4015,2165,3090,3021.35,0.43,0,-322,3190,3140,3050,3000,2910,3165,3025,93,925,500,2160,5,1,18691918,564,15.49,0.33,12,0.02,195.00,9264.00,6070,20240226,-50.25,2545,20241209,18.66,3150,-4.13,20250120,2840,6.34,20250103,6070,-50.25,20240226,2545,18.66,20241209,2.52,N,066670,500,93 억,,79699,N,N,0,N,00,N +20250207,110545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,-65,5,-2.10,13396700,4434,31.99,3040,3080,3010,4015,2165,3090,3021.36,0.43,0,-317,3190,3140,3050,3000,2910,3165,3025,93,925,500,2160,5,1,18691918,565,15.51,0.33,12,0.02,195.00,9264.00,6070,20240226,-50.16,2545,20241209,18.86,3150,-3.97,20250120,2840,6.51,20250103,6070,-50.16,20240226,2545,18.86,20241209,2.52,N,066670,500,93 억,,79699,N,N,0,N,00,N +20250207,100547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,-70,5,-2.27,10720440,3549,25.61,3040,3080,3010,4015,2165,3090,3020.69,0.43,0,-52,3190,3140,3050,3000,2910,3165,3025,93,925,500,2160,5,1,18691918,564,15.49,0.33,12,0.02,195.00,9264.00,6070,20240226,-50.25,2545,20241209,18.66,3150,-4.13,20250120,2840,6.34,20250103,6070,-50.25,20240226,2545,18.66,20241209,2.52,N,066670,500,93 억,,79699,N,N,0,N,00,N +20250207,090550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,-10,5,-0.32,985805,324,2.34,3040,3080,3030,4015,2165,3090,3042.61,0.43,0,42,3190,3140,3050,3000,2910,3165,3025,93,925,500,2160,5,1,18691918,576,15.79,0.33,12,0.00,195.00,9264.00,6070,20240226,-49.26,2545,20241209,21.02,3150,-2.22,20250120,2840,8.45,20250103,6070,-49.26,20240226,2545,21.02,20241209,2.52,N,066670,500,93 억,,79699,N,N,0,N,00,N 20250206,160533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,95,2,3.17,41225680,13702,89.60,3010,3100,2960,3890,2100,2995,3008.69,0.42,0,771,3058,3026,2988,2956,2918,3042,2972,93,895,500,2090,5,1,18691918,578,15.85,0.33,12,0.07,195.00,9264.00,6070,20240226,-49.09,2545,20241209,21.41,3150,-1.90,20250120,2840,8.80,20250103,6070,-49.09,20240226,2545,21.41,20241209,2.53,N,066670,500,93 억,,78928,N,N,0,N,00,N 20250206,150536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,5,2,0.17,24289435,8137,53.21,3010,3010,2960,3890,2100,2995,2985.06,0.42,0,733,3058,3026,2988,2956,2918,3042,2972,93,895,500,2090,5,1,18691918,561,15.38,0.32,12,0.04,195.00,9264.00,6070,20240226,-50.58,2545,20241209,17.88,3150,-4.76,20250120,2840,5.63,20250103,6070,-50.58,20240226,2545,17.88,20241209,2.53,N,066670,500,93 억,,78928,N,N,0,N,00,N 20250206,140537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-5,5,-0.17,21618235,7241,47.35,3010,3010,2960,3890,2100,2995,2985.53,0.42,0,383,3058,3026,2988,2956,2918,3042,2972,93,895,500,2090,5,1,18691918,559,15.33,0.32,12,0.04,195.00,9264.00,6070,20240226,-50.74,2545,20241209,17.49,3150,-5.08,20250120,2840,5.28,20250103,6070,-50.74,20240226,2545,17.49,20241209,2.53,N,066670,500,93 억,,78928,N,N,0,N,00,N diff --git a/066700/price/prices-20250201.csv b/066700/price/prices-20250201.csv index aec7a1a7c64d..4195c4bdda97 100644 --- a/066700/price/prices-20250201.csv +++ b/066700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3070,-15,5,-0.49,86765835,28406,43.96,3100,3100,3030,4010,2160,3085,3054.49,1.70,0,-3700,3121,3102,3066,3047,3011,3112,3057,162,925,500,2220,5,1,32474435,997,3.80,0.73,12,0.09,807.00,4233.00,4615,20240228,-33.48,2760,20241209,11.23,3290,-6.69,20250109,2875,6.78,20250204,4615,-33.48,20240228,2760,11.23,20241209,2.57,N,066700,500,162 억,,552873,N,N,0,N,00,N +20250207,150549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3070,-15,5,-0.49,77406820,25349,39.23,3100,3100,3030,4010,2160,3085,3053.64,1.70,0,-1847,3121,3102,3066,3047,3011,3112,3057,162,925,500,2220,5,1,32474435,997,3.80,0.73,12,0.08,807.00,4233.00,4615,20240228,-33.48,2760,20241209,11.23,3290,-6.69,20250109,2875,6.78,20250204,4615,-33.48,20240228,2760,11.23,20241209,2.57,N,066700,500,162 억,,552873,N,N,0,N,00,N +20250207,140547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3065,-20,5,-0.65,70008265,22935,35.49,3100,3100,3030,4010,2160,3085,3052.46,1.70,0,-1887,3121,3102,3066,3047,3011,3112,3057,162,925,500,2220,5,1,32474435,995,3.80,0.72,12,0.07,807.00,4233.00,4615,20240228,-33.59,2760,20241209,11.05,3290,-6.84,20250109,2875,6.61,20250204,4615,-33.59,20240228,2760,11.05,20241209,2.57,N,066700,500,162 억,,552873,N,N,0,N,00,N +20250207,130547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3070,-15,5,-0.49,60966075,19986,30.93,3100,3100,3030,4010,2160,3085,3050.44,1.70,0,-1945,3121,3102,3066,3047,3011,3112,3057,162,925,500,2220,5,1,32474435,997,3.80,0.73,12,0.06,807.00,4233.00,4615,20240228,-33.48,2760,20241209,11.23,3290,-6.69,20250109,2875,6.78,20250204,4615,-33.48,20240228,2760,11.23,20241209,2.57,N,066700,500,162 억,,552873,N,N,0,N,00,N +20250207,120547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3065,-20,5,-0.65,56081215,18393,28.46,3100,3100,3030,4010,2160,3085,3049.05,1.70,0,-2027,3121,3102,3066,3047,3011,3112,3057,162,925,500,2220,5,1,32474435,995,3.80,0.72,12,0.06,807.00,4233.00,4615,20240228,-33.59,2760,20241209,11.05,3290,-6.84,20250109,2875,6.61,20250204,4615,-33.59,20240228,2760,11.05,20241209,2.57,N,066700,500,162 억,,552873,N,N,0,N,00,N +20250207,110546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3040,-45,5,-1.46,46938040,15402,23.83,3100,3100,3030,4010,2160,3085,3047.53,1.70,0,-702,3121,3102,3066,3047,3011,3112,3057,162,925,500,2220,5,1,32474435,987,3.77,0.72,12,0.05,807.00,4233.00,4615,20240228,-34.13,2760,20241209,10.14,3290,-7.60,20250109,2875,5.74,20250204,4615,-34.13,20240228,2760,10.14,20241209,2.57,N,066700,500,162 억,,552873,N,N,0,N,00,N +20250207,100547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3045,-40,5,-1.30,24706405,8085,12.51,3100,3100,3035,4010,2160,3085,3055.83,1.70,0,-774,3121,3102,3066,3047,3011,3112,3057,162,925,500,2220,5,1,32474435,989,3.77,0.72,12,0.02,807.00,4233.00,4615,20240228,-34.02,2760,20241209,10.33,3290,-7.45,20250109,2875,5.91,20250204,4615,-34.02,20240228,2760,10.33,20241209,2.57,N,066700,500,162 억,,552873,N,N,0,N,00,N +20250207,090550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3100,15,2,0.49,2463635,796,1.23,3100,3100,3080,4010,2160,3085,3095.02,1.70,0,-352,3121,3102,3066,3047,3011,3112,3057,162,925,500,2220,5,1,32474435,1007,3.84,0.73,12,0.00,807.00,4233.00,4615,20240228,-32.83,2760,20241209,12.32,3290,-5.78,20250109,2875,7.83,20250204,4615,-32.83,20240228,2760,12.32,20241209,2.57,N,066700,500,162 억,,552873,N,N,0,N,00,N 20250206,160533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3085,20,2,0.65,197479300,64616,76.33,3065,3085,3030,3980,2150,3065,3056.18,1.66,0,13986,3175,3120,3020,2965,2865,3147,2992,162,915,500,2200,5,1,32474435,1002,3.82,0.73,12,0.20,807.00,4233.00,4615,20240228,-33.15,2760,20241209,11.78,3290,-6.23,20250109,2875,7.30,20250204,4615,-33.15,20240228,2760,11.78,20241209,2.58,N,066700,500,162 억,,538532,N,N,0,N,00,N 20250206,150536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3075,10,2,0.33,187551205,61394,72.52,3065,3080,3030,3980,2150,3065,3054.88,1.66,0,13742,3175,3120,3020,2965,2865,3147,2992,162,915,500,2200,5,1,32474435,999,3.81,0.73,12,0.19,807.00,4233.00,4615,20240228,-33.37,2760,20241209,11.41,3290,-6.53,20250109,2875,6.96,20250204,4615,-33.37,20240228,2760,11.41,20241209,2.58,N,066700,500,162 억,,538532,N,N,0,N,00,N 20250206,140538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3080,15,2,0.49,162729430,53317,62.98,3065,3080,3030,3980,2150,3065,3052.11,1.66,0,10858,3175,3120,3020,2965,2865,3147,2992,162,915,500,2200,5,1,32474435,1000,3.82,0.73,12,0.16,807.00,4233.00,4615,20240228,-33.26,2760,20241209,11.59,3290,-6.38,20250109,2875,7.13,20250204,4615,-33.26,20240228,2760,11.59,20241209,2.58,N,066700,500,162 억,,538532,N,N,0,N,00,N diff --git a/066790/price/prices-20250201.csv b/066790/price/prices-20250201.csv index 2e73de2b9f14..23bf0443ae81 100644 --- a/066790/price/prices-20250201.csv +++ b/066790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160548,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1270,-11,5,-0.86,510429715,400843,94.67,1299,1299,1260,1665,897,1281,1273.40,0.51,-9910,-9939,1337,1308,1294,1265,1251,1302,1259,326,384,500,790,1,1,65152039,827,28.22,2.29,12,0.62,45.00,555.00,6750,20240312,-81.19,980,20240201,29.59,1548,-17.96,20250107,1260,0.79,20250207,6750,-81.19,20240312,1099,15.56,20241209,0.00,N,066790,500,325 억,,162444,N,N,0,N,00,N +20250207,150550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1275,-6,5,-0.47,481545781,378081,89.30,1299,1299,1260,1665,897,1281,1273.66,0.52,-7096,-7125,1337,1308,1294,1265,1251,1302,1259,326,384,500,790,1,1,65152039,831,28.33,2.30,12,0.58,45.00,555.00,6750,20240312,-81.11,980,20240201,30.10,1548,-17.64,20250107,1260,1.19,20250207,6750,-81.11,20240312,1099,16.01,20241209,0.00,N,066790,500,325 억,,165258,N,N,0,N,00,N +20250207,140548,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1279,-2,5,-0.16,451237751,354275,83.67,1299,1299,1260,1665,897,1281,1273.69,0.52,-6981,-7010,1337,1308,1294,1265,1251,1302,1259,326,384,500,790,1,1,65152039,833,28.42,2.30,12,0.54,45.00,555.00,6750,20240312,-81.05,980,20240201,30.51,1548,-17.38,20250107,1260,1.51,20250207,6750,-81.05,20240312,1099,16.38,20241209,0.00,N,066790,500,325 억,,165373,N,N,0,N,00,N +20250207,130547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1289,8,2,0.62,361900788,284640,67.23,1299,1299,1260,1665,897,1281,1271.43,0.52,-7808,-7837,1337,1308,1294,1265,1251,1302,1259,326,384,500,790,1,1,65152039,840,28.64,2.32,12,0.44,45.00,555.00,6750,20240312,-80.90,980,20240201,31.53,1548,-16.73,20250107,1260,2.30,20250207,6750,-80.90,20240312,1099,17.29,20241209,0.00,N,066790,500,325 억,,164546,N,N,0,N,00,N +20250207,120547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1266,-15,5,-1.17,281772429,221679,52.36,1299,1299,1260,1665,897,1281,1271.08,0.52,-6161,-6190,1337,1308,1294,1265,1251,1302,1259,326,384,500,790,1,1,65152039,825,28.13,2.28,12,0.34,45.00,555.00,6750,20240312,-81.24,980,20240201,29.18,1548,-18.22,20250107,1260,0.48,20250207,6750,-81.24,20240312,1099,15.20,20241209,0.00,N,066790,500,325 억,,166193,N,N,0,N,00,N +20250207,110546,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1270,-11,5,-0.86,239905148,188653,44.56,1299,1299,1260,1665,897,1281,1271.67,0.54,5,-24,1337,1308,1294,1265,1251,1302,1259,326,384,500,790,1,1,65152039,827,28.22,2.29,12,0.29,45.00,555.00,6750,20240312,-81.19,980,20240201,29.59,1548,-17.96,20250107,1260,0.79,20250207,6750,-81.19,20240312,1099,15.56,20241209,0.00,N,066790,500,325 억,,172359,N,N,0,N,00,N +20250207,100547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1275,-6,5,-0.47,183145840,143893,33.99,1299,1299,1260,1665,897,1281,1272.79,0.54,1567,1538,1337,1308,1294,1265,1251,1302,1259,326,384,500,790,1,1,65152039,831,28.33,2.30,12,0.22,45.00,555.00,6750,20240312,-81.11,980,20240201,30.10,1548,-17.64,20250107,1260,1.19,20250207,6750,-81.11,20240312,1099,16.01,20241209,0.00,N,066790,500,325 억,,173921,N,N,0,N,00,N +20250207,090550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1274,-7,5,-0.55,29682445,23184,5.48,1299,1299,1268,1665,897,1281,1280.30,0.50,-11341,-9847,1337,1308,1294,1265,1251,1302,1259,326,384,500,790,1,1,65152039,830,28.31,2.30,12,0.04,45.00,555.00,6750,20240312,-81.13,980,20240201,30.00,1548,-17.70,20250107,1268,0.47,20250207,6750,-81.13,20240312,1099,15.92,20241209,0.00,N,066790,500,325 억,,161013,N,N,0,N,00,N 20250206,160534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1281,-27,5,-2.06,531264513,411149,129.93,1323,1323,1280,1700,916,1308,1292.16,0.54,-35277,-35851,1342,1325,1316,1299,1290,1320,1294,326,392,500,810,1,1,65152039,835,28.47,2.31,12,0.63,45.00,555.00,6750,20240312,-81.02,980,20240201,30.71,1548,-17.25,20250107,1268,1.03,20250203,6750,-81.02,20240312,1099,16.56,20241209,0.00,N,066790,500,325 억,,172354,N,N,0,N,00,N 20250206,150536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1283,-25,5,-1.91,485199689,375208,118.57,1323,1323,1280,1700,916,1308,1293.15,0.56,-28427,-29001,1342,1325,1316,1299,1290,1320,1294,326,392,500,810,1,1,65152039,836,28.51,2.31,12,0.58,45.00,555.00,6750,20240312,-80.99,980,20240201,30.92,1548,-17.12,20250107,1268,1.18,20250203,6750,-80.99,20240312,1099,16.74,20241209,0.00,N,066790,500,325 억,,179204,N,N,0,N,00,N 20250206,140538,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1286,-22,5,-1.68,408166183,315172,99.60,1323,1323,1280,1700,916,1308,1295.06,0.62,-11257,-11831,1342,1325,1316,1299,1290,1320,1294,326,392,500,810,1,1,65152039,838,28.58,2.32,12,0.48,45.00,555.00,6750,20240312,-80.95,980,20240201,31.22,1548,-16.93,20250107,1268,1.42,20250203,6750,-80.95,20240312,1099,17.02,20241209,0.00,N,066790,500,325 억,,196374,N,N,0,N,00,N diff --git a/066830/price/prices-20250201.csv b/066830/price/prices-20250201.csv index 7306a15c9ff9..7085af2280e1 100644 --- a/066830/price/prices-20250201.csv +++ b/066830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160548,57,100.00,KONEX,,,N,N,N,N, ,N,1400,-93,5,-6.23,9800,7,63.64,1400,1400,1400,1716,1270,1493,1400.00,0.00,0,0,1493,1493,1493,1493,1493,1493,1493,28,223,500,890,1,1,5667180,79,-30.43,0.69,12,0.00,-46.00,2021.00,1899,20240131,-26.28,1100,20250114,27.27,1698,-17.55,20250131,1100,27.27,20250114,1899,-26.28,20240207,1100,27.27,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250207,150550,57,100.00,KONEX,,,N,N,N,N, ,N,1400,-93,5,-6.23,9800,7,63.64,1400,1400,1400,1716,1270,1493,1400.00,0.00,0,0,1493,1493,1493,1493,1493,1493,1493,28,223,500,890,1,1,5667180,79,-30.43,0.69,12,0.00,-46.00,2021.00,1899,20240131,-26.28,1100,20250114,27.27,1698,-17.55,20250131,1100,27.27,20250114,1899,-26.28,20240207,1100,27.27,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250207,140548,57,100.00,KONEX,,,N,N,N,N, ,N,1400,-93,5,-6.23,9800,7,63.64,1400,1400,1400,1716,1270,1493,1400.00,0.00,0,0,1493,1493,1493,1493,1493,1493,1493,28,223,500,890,1,1,5667180,79,-30.43,0.69,12,0.00,-46.00,2021.00,1899,20240131,-26.28,1100,20250114,27.27,1698,-17.55,20250131,1100,27.27,20250114,1899,-26.28,20240207,1100,27.27,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250207,130548,57,100.00,KONEX,,,N,N,N,N, ,N,1400,-93,5,-6.23,9800,7,63.64,1400,1400,1400,1716,1270,1493,1400.00,0.00,0,0,1493,1493,1493,1493,1493,1493,1493,28,223,500,890,1,1,5667180,79,-30.43,0.69,12,0.00,-46.00,2021.00,1899,20240131,-26.28,1100,20250114,27.27,1698,-17.55,20250131,1100,27.27,20250114,1899,-26.28,20240207,1100,27.27,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250207,120548,57,100.00,KONEX,,,N,N,N,N, ,N,1400,-93,5,-6.23,1400,1,9.09,1400,1400,1400,1716,1270,1493,1400.00,0.00,0,0,1493,1493,1493,1493,1493,1493,1493,28,223,500,890,1,1,5667180,79,-30.43,0.69,12,0.00,-46.00,2021.00,1899,20240131,-26.28,1100,20250114,27.27,1698,-17.55,20250131,1100,27.27,20250114,1899,-26.28,20240207,1100,27.27,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250207,110546,57,100.00,KONEX,,,N,N,N,N, ,N,1400,-93,5,-6.23,1400,1,9.09,1400,1400,1400,1716,1270,1493,1400.00,0.00,0,0,1493,1493,1493,1493,1493,1493,1493,28,223,500,890,1,1,5667180,79,-30.43,0.69,12,0.00,-46.00,2021.00,1899,20240131,-26.28,1100,20250114,27.27,1698,-17.55,20250131,1100,27.27,20250114,1899,-26.28,20240207,1100,27.27,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250207,100547,57,100.00,KONEX,,,N,N,N,N, ,N,1493,0,3,0.00,0,0,0.00,0,0,0,1716,1270,1493,0.00,0.00,0,0,1493,1493,1493,1493,1493,1493,1493,28,223,500,890,1,1,5667180,85,-32.46,0.74,12,0.00,-46.00,2021.00,1899,20240131,-21.38,1100,20250114,35.73,1698,-12.07,20250131,1100,35.73,20250114,1899,-21.38,20240207,1100,35.73,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250207,090550,57,100.00,KONEX,,,N,N,N,N, ,N,1493,0,3,0.00,0,0,0.00,0,0,0,1716,1270,1493,0.00,0.00,0,0,1493,1493,1493,1493,1493,1493,1493,28,223,500,890,1,1,5667180,85,-32.46,0.74,12,0.00,-46.00,2021.00,1899,20240131,-21.38,1100,20250114,35.73,1698,-12.07,20250131,1100,35.73,20250114,1899,-21.38,20240207,1100,35.73,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20250206,160534,57,100.00,KONEX,,,N,N,N,N, ,N,1493,-6,5,-0.40,16423,11,1100.00,1493,1493,1493,1723,1275,1499,1493.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,28,224,500,890,1,1,5667180,85,-32.46,0.74,12,0.00,-46.00,2021.00,1900,20240124,-21.42,1100,20250114,35.73,1698,-12.07,20250131,1100,35.73,20250114,1899,-21.38,20240207,1100,35.73,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20250206,150536,57,100.00,KONEX,,,N,N,N,N, ,N,1493,-6,5,-0.40,16423,11,1100.00,1493,1493,1493,1723,1275,1499,1493.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,28,224,500,890,1,1,5667180,85,-32.46,0.74,12,0.00,-46.00,2021.00,1900,20240124,-21.42,1100,20250114,35.73,1698,-12.07,20250131,1100,35.73,20250114,1899,-21.38,20240207,1100,35.73,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20250206,140538,57,100.00,KONEX,,,N,N,N,N, ,N,1493,-6,5,-0.40,16423,11,1100.00,1493,1493,1493,1723,1275,1499,1493.00,0.00,0,0,1499,1499,1499,1499,1499,1499,1499,28,224,500,890,1,1,5667180,85,-32.46,0.74,12,0.00,-46.00,2021.00,1900,20240124,-21.42,1100,20250114,35.73,1698,-12.07,20250131,1100,35.73,20250114,1899,-21.38,20240207,1100,35.73,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N diff --git a/066900/price/prices-20250201.csv b/066900/price/prices-20250201.csv index cefeaa346f41..567b08ac6ca8 100644 --- a/066900/price/prices-20250201.csv +++ b/066900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2010,-60,5,-2.90,6584790,3248,292.09,2070,2070,2010,2690,1450,2070,2027.36,0.20,0,64,2116,2092,2051,2027,1986,2105,2040,114,620,500,1440,5,1,22744503,457,-9.53,0.36,12,0.01,-211.00,5516.00,3395,20240129,-40.80,1873,20241206,7.31,2385,-15.72,20250123,2000,0.50,20250203,3310,-39.27,20240207,1873,7.31,20241206,0.29,N,066900,500,113 억,,44770,N,N,0,N,00,N +20250207,150550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2035,-35,5,-1.69,4076135,2000,179.86,2070,2070,2010,2690,1450,2070,2038.07,0.20,0,70,2116,2092,2051,2027,1986,2105,2040,114,620,500,1440,5,1,22744503,463,-9.64,0.37,12,0.01,-211.00,5516.00,3395,20240129,-40.06,1873,20241206,8.65,2385,-14.68,20250123,2000,1.75,20250203,3310,-38.52,20240207,1873,8.65,20241206,0.29,N,066900,500,113 억,,44770,N,N,0,N,00,N +20250207,140548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2040,-30,5,-1.45,4045605,1985,178.51,2070,2070,2010,2690,1450,2070,2038.09,0.20,0,84,2116,2092,2051,2027,1986,2105,2040,114,620,500,1440,5,1,22744503,464,-9.67,0.37,12,0.01,-211.00,5516.00,3395,20240129,-39.91,1873,20241206,8.92,2385,-14.47,20250123,2000,2.00,20250203,3310,-38.37,20240207,1873,8.92,20241206,0.29,N,066900,500,113 억,,44770,N,N,0,N,00,N +20250207,130548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2030,-40,5,-1.93,2803245,1376,123.74,2070,2070,2010,2690,1450,2070,2037.24,0.20,0,76,2116,2092,2051,2027,1986,2105,2040,114,620,500,1440,5,1,22744503,462,-9.62,0.37,12,0.01,-211.00,5516.00,3395,20240129,-40.21,1873,20241206,8.38,2385,-14.88,20250123,2000,1.50,20250203,3310,-38.67,20240207,1873,8.38,20241206,0.29,N,066900,500,113 억,,44770,N,N,0,N,00,N +20250207,120548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2030,-40,5,-1.93,2291215,1125,101.17,2070,2070,2010,2690,1450,2070,2036.64,0.20,0,76,2116,2092,2051,2027,1986,2105,2040,114,620,500,1440,5,1,22744503,462,-9.62,0.37,12,0.00,-211.00,5516.00,3395,20240129,-40.21,1873,20241206,8.38,2385,-14.88,20250123,2000,1.50,20250203,3310,-38.67,20240207,1873,8.38,20241206,0.29,N,066900,500,113 억,,44770,N,N,0,N,00,N +20250207,110547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2070,0,3,0.00,80665,39,3.51,2070,2070,2060,2690,1450,2070,2068.33,0.20,0,-3,2116,2092,2051,2027,1986,2105,2040,114,620,500,1440,5,1,22744503,471,-9.81,0.38,12,0.00,-211.00,5516.00,3395,20240129,-39.03,1873,20241206,10.52,2385,-13.21,20250123,2000,3.50,20250203,3310,-37.46,20240207,1873,10.52,20241206,0.29,N,066900,500,113 억,,44770,N,N,0,N,00,N +20250207,100548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2070,0,3,0.00,80665,39,3.51,2070,2070,2060,2690,1450,2070,2068.33,0.20,0,-3,2116,2092,2051,2027,1986,2105,2040,114,620,500,1440,5,1,22744503,471,-9.81,0.38,12,0.00,-211.00,5516.00,3395,20240129,-39.03,1873,20241206,10.52,2385,-13.21,20250123,2000,3.50,20250203,3310,-37.46,20240207,1873,10.52,20241206,0.29,N,066900,500,113 억,,44770,N,N,0,N,00,N +20250207,090551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.20,0,0,2116,2092,2051,2027,1986,2105,2040,114,620,500,1440,5,1,22744503,471,-9.81,0.38,12,0.00,-211.00,5516.00,3395,20240129,-39.03,1873,20241206,10.52,2385,-13.21,20250123,2000,3.50,20250203,3310,-37.46,20240207,1873,10.52,20241206,0.29,N,066900,500,113 억,,44770,N,N,0,N,00,N 20250206,160534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2070,45,2,2.22,2253815,1112,9.89,2025,2075,2010,2630,1420,2025,2026.81,0.20,0,-217,2161,2092,2046,1977,1931,2070,1955,114,605,500,1410,5,1,22744503,471,-9.81,0.38,12,0.00,-211.00,5516.00,3555,20240124,-41.77,1873,20241206,10.52,2385,-13.21,20250123,2000,3.50,20250203,3310,-37.46,20240207,1873,10.52,20241206,0.29,N,066900,500,113 억,,44987,N,N,0,N,00,N 20250206,150537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2075,50,2,2.47,2251745,1111,9.88,2025,2075,2010,2630,1420,2025,2026.77,0.20,0,-216,2161,2092,2046,1977,1931,2070,1955,114,605,500,1410,5,1,22744503,472,-9.83,0.38,12,0.00,-211.00,5516.00,3555,20240124,-41.63,1873,20241206,10.78,2385,-13.00,20250123,2000,3.75,20250203,3310,-37.31,20240207,1873,10.78,20241206,0.29,N,066900,500,113 억,,44987,N,N,0,N,00,N 20250206,140538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2065,40,2,1.98,2129565,1052,9.36,2025,2075,2010,2630,1420,2025,2024.30,0.20,0,-177,2161,2092,2046,1977,1931,2070,1955,114,605,500,1410,5,1,22744503,470,-9.79,0.37,12,0.00,-211.00,5516.00,3555,20240124,-41.91,1873,20241206,10.25,2385,-13.42,20250123,2000,3.25,20250203,3310,-37.61,20240207,1873,10.25,20241206,0.29,N,066900,500,113 억,,44987,N,N,0,N,00,N diff --git a/066910/price/prices-20250201.csv b/066910/price/prices-20250201.csv index 86725da04867..75adc94bb592 100644 --- a/066910/price/prices-20250201.csv +++ b/066910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,947,-9,5,-0.94,34169311,36007,27.23,956,960,943,1242,670,956,948.96,0.00,0,-5340,980,967,952,939,924,974,946,169,286,500,650,1,1,33784259,320,-2.41,1.45,12,0.11,-393.00,653.00,3628,20240320,-73.90,880,20241223,7.61,1179,-19.68,20250124,890,6.40,20250204,4060,-76.67,20240320,890,6.40,20250204,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250207,150550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,951,-5,5,-0.52,30951042,32621,24.67,956,960,943,1242,670,956,948.81,0.00,0,-3890,980,967,952,939,924,974,946,169,286,500,650,1,1,33784259,321,-2.42,1.46,12,0.10,-393.00,653.00,3628,20240320,-73.79,880,20241223,8.07,1179,-19.34,20250124,890,6.85,20250204,4060,-76.58,20240320,890,6.85,20250204,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250207,140548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,960,4,2,0.42,28928857,30498,23.06,956,960,943,1242,670,956,948.55,0.00,0,-3188,980,967,952,939,924,974,946,169,286,500,650,1,1,33784259,324,-2.44,1.47,12,0.09,-393.00,653.00,3628,20240320,-73.54,880,20241223,9.09,1179,-18.58,20250124,890,7.87,20250204,4060,-76.35,20240320,890,7.87,20250204,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250207,130548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,948,-8,5,-0.84,22818944,24061,18.19,956,960,943,1242,670,956,948.38,0.00,0,-2900,980,967,952,939,924,974,946,169,286,500,650,1,1,33784259,320,-2.41,1.45,12,0.07,-393.00,653.00,3628,20240320,-73.87,880,20241223,7.73,1179,-19.59,20250124,890,6.52,20250204,4060,-76.65,20240320,890,6.52,20250204,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250207,120548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,947,-9,5,-0.94,22525093,23751,17.96,956,960,943,1242,670,956,948.39,0.00,0,-2738,980,967,952,939,924,974,946,169,286,500,650,1,1,33784259,320,-2.41,1.45,12,0.07,-393.00,653.00,3628,20240320,-73.90,880,20241223,7.61,1179,-19.68,20250124,890,6.40,20250204,4060,-76.67,20240320,890,6.40,20250204,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250207,110547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,946,-10,5,-1.05,16831453,17721,13.40,956,960,943,1242,670,956,949.80,0.00,0,-1979,980,967,952,939,924,974,946,169,286,500,650,1,1,33784259,320,-2.41,1.45,12,0.05,-393.00,653.00,3628,20240320,-73.93,880,20241223,7.50,1179,-19.76,20250124,890,6.29,20250204,4060,-76.70,20240320,890,6.29,20250204,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250207,100548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,947,-9,5,-0.94,12520416,13155,9.95,956,960,944,1242,670,956,951.76,0.00,0,-1734,980,967,952,939,924,974,946,169,286,500,650,1,1,33784259,320,-2.41,1.45,12,0.04,-393.00,653.00,3628,20240320,-73.90,880,20241223,7.61,1179,-19.68,20250124,890,6.40,20250204,4060,-76.67,20240320,890,6.40,20250204,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250207,090551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,955,-1,5,-0.10,1300733,1361,1.03,956,960,953,1242,670,956,955.72,0.00,0,-1161,980,967,952,939,924,974,946,169,286,500,650,1,1,33784259,323,-2.43,1.46,12,0.00,-393.00,653.00,3628,20240320,-73.68,880,20241223,8.52,1179,-19.00,20250124,890,7.30,20250204,4060,-76.48,20240320,890,7.30,20250204,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N 20250206,160534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,956,8,2,0.84,126465786,132250,98.44,948,965,937,1232,664,948,956.26,0.00,0,12292,992,970,943,921,894,981,932,169,284,500,640,1,1,33784259,323,-2.43,1.46,12,0.39,-393.00,653.00,3628,20240320,-73.65,880,20241223,8.64,1179,-18.91,20250124,890,7.42,20250204,4060,-76.45,20240320,890,7.42,20250204,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N 20250206,150537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,962,14,2,1.48,124243238,129926,96.71,948,965,937,1232,664,948,956.26,0.00,0,11833,992,970,943,921,894,981,932,169,284,500,640,1,1,33784259,325,-2.45,1.47,12,0.38,-393.00,653.00,3628,20240320,-73.48,880,20241223,9.32,1179,-18.41,20250124,890,8.09,20250204,4060,-76.31,20240320,890,8.09,20250204,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N 20250206,140539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,955,7,2,0.74,97186169,101736,75.73,948,965,937,1232,664,948,955.28,0.00,0,9465,992,970,943,921,894,981,932,169,284,500,640,1,1,33784259,323,-2.43,1.46,12,0.30,-393.00,653.00,3628,20240320,-73.68,880,20241223,8.52,1179,-19.00,20250124,890,7.30,20250204,4060,-76.48,20240320,890,7.30,20250204,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N diff --git a/066970/price/prices-20250201.csv b/066970/price/prices-20250201.csv index 733148daf91b..a5514af81f88 100644 --- a/066970/price/prices-20250201.csv +++ b/066970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160549,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,81000,-2000,5,-2.41,16620780300,202676,92.51,83000,84200,81000,107900,58100,83000,82007.97,21.20,0,-55035,85600,84300,82500,81200,79400,83400,80300,181,24900,500,58100,100,1,36297174,29401,-15.08,2.66,12,0.56,-5372.00,30468.00,199000,20240325,-59.30,76700,20250103,5.61,94000,-13.83,20250121,76700,5.61,20250103,199000,-59.30,20240325,76700,5.61,20250103,1.18,N,066970,500,181 억,,7694209,N,N,6312,N,00,N +20250207,150550,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,81100,-1900,5,-2.29,14838940700,180689,82.47,83000,84200,81100,107900,58100,83000,82124.21,21.20,0,-44109,85600,84300,82500,81200,79400,83400,80300,181,24900,500,58100,100,1,36297174,29437,-15.10,2.66,12,0.50,-5372.00,30468.00,199000,20240325,-59.25,76700,20250103,5.74,94000,-13.72,20250121,76700,5.74,20250103,199000,-59.25,20240325,76700,5.74,20250103,1.18,N,066970,500,181 억,,7694209,N,N,3467,N,00,N +20250207,140549,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,81500,-1500,5,-1.81,12838405100,156081,71.24,83000,84200,81200,107900,58100,83000,82254.76,21.20,0,-35401,85600,84300,82500,81200,79400,83400,80300,181,24900,500,58100,100,1,36297174,29582,-15.17,2.67,12,0.43,-5372.00,30468.00,199000,20240325,-59.05,76700,20250103,6.26,94000,-13.30,20250121,76700,6.26,20250103,199000,-59.05,20240325,76700,6.26,20250103,1.18,N,066970,500,181 억,,7694209,N,N,3467,N,00,N +20250207,130548,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,81700,-1300,5,-1.57,11412742700,138576,63.25,83000,84200,81300,107900,58100,83000,82357.28,21.20,0,-28574,85600,84300,82500,81200,79400,83400,80300,181,24900,500,58100,100,1,36297174,29655,-15.21,2.68,12,0.38,-5372.00,30468.00,199000,20240325,-58.94,76700,20250103,6.52,94000,-13.09,20250121,76700,6.52,20250103,199000,-58.94,20240325,76700,6.52,20250103,1.18,N,066970,500,181 억,,7694209,N,N,3467,N,00,N +20250207,120549,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,82300,-700,5,-0.84,10451964100,126835,57.89,83000,84200,81300,107900,58100,83000,82405.99,21.20,0,-26153,85600,84300,82500,81200,79400,83400,80300,181,24900,500,58100,100,1,36297174,29873,-15.32,2.70,12,0.35,-5372.00,30468.00,199000,20240325,-58.64,76700,20250103,7.30,94000,-12.45,20250121,76700,7.30,20250103,199000,-58.64,20240325,76700,7.30,20250103,1.18,N,066970,500,181 억,,7694209,N,N,3467,N,00,N +20250207,110547,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,81900,-1100,5,-1.33,9657325100,117166,53.48,83000,84200,81300,107900,58100,83000,82424.30,21.20,0,-27608,85600,84300,82500,81200,79400,83400,80300,181,24900,500,58100,100,1,36297174,29727,-15.25,2.69,12,0.32,-5372.00,30468.00,199000,20240325,-58.84,76700,20250103,6.78,94000,-12.87,20250121,76700,6.78,20250103,199000,-58.84,20240325,76700,6.78,20250103,1.18,N,066970,500,181 억,,7694209,N,N,3467,N,00,N +20250207,100548,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,81600,-1400,5,-1.69,7024566100,84928,38.76,83000,84200,81300,107900,58100,83000,82712.02,21.20,0,-22002,85600,84300,82500,81200,79400,83400,80300,181,24900,500,58100,100,1,36297174,29618,-15.19,2.68,12,0.23,-5372.00,30468.00,199000,20240325,-58.99,76700,20250103,6.39,94000,-13.19,20250121,76700,6.39,20250103,199000,-58.99,20240325,76700,6.39,20250103,1.18,N,066970,500,181 억,,7694209,N,N,3467,N,00,N +20250207,090551,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,82300,-700,5,-0.84,850631200,10372,4.73,83000,83000,81300,107900,58100,83000,82012.26,21.20,0,-3821,85600,84300,82500,81200,79400,83400,80300,181,24900,500,58100,100,1,36297174,29873,-15.32,2.70,12,0.03,-5372.00,30468.00,199000,20240325,-58.64,76700,20250103,7.30,94000,-12.45,20250121,76700,7.30,20250103,199000,-58.64,20240325,76700,7.30,20250103,1.18,N,066970,500,181 억,,7694209,N,N,3467,N,00,N 20250206,160535,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,83000,-100,5,-0.12,17981256600,218055,93.75,83100,83800,80700,108000,58200,83100,82461.27,21.23,0,10727,86300,84700,82400,80800,78500,85500,81600,181,24900,500,58170,100,1,36297174,30127,-15.45,2.72,12,0.60,-5372.00,30468.00,199000,20240325,-58.29,76700,20250103,8.21,94000,-11.70,20250121,76700,8.21,20250103,199000,-58.29,20240325,76700,8.21,20250103,1.21,N,066970,500,181 억,,7704740,N,N,3466,N,00,N 20250206,150537,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,82900,-200,5,-0.24,16781282600,203581,87.53,83100,83800,80700,108000,58200,83100,82430.13,21.23,0,4552,86300,84700,82400,80800,78500,85500,81600,181,24900,500,58170,100,1,36297174,30090,-15.43,2.72,12,0.56,-5372.00,30468.00,199000,20240325,-58.34,76700,20250103,8.08,94000,-11.81,20250121,76700,8.08,20250103,199000,-58.34,20240325,76700,8.08,20250103,1.21,N,066970,500,181 억,,7704740,N,N,6103,N,00,N 20250206,140539,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,82800,-300,5,-0.36,15081050300,183034,78.69,83100,83800,80700,108000,58200,83100,82394.37,21.23,0,1990,86300,84700,82400,80800,78500,85500,81600,181,24900,500,58170,100,1,36297174,30054,-15.41,2.72,12,0.50,-5372.00,30468.00,199000,20240325,-58.39,76700,20250103,7.95,94000,-11.91,20250121,76700,7.95,20250103,199000,-58.39,20240325,76700,7.95,20250103,1.21,N,066970,500,181 억,,7704740,N,N,6103,N,00,N diff --git a/066980/price/prices-20250201.csv b/066980/price/prices-20250201.csv index d6ba435f3347..7c153d0371d5 100644 --- a/066980/price/prices-20250201.csv +++ b/066980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1608,-12,5,-0.74,265921261,164686,12.14,1621,1649,1600,2105,1134,1620,1614.72,1.01,0,18131,2028,1824,1722,1518,1416,1773,1467,260,485,500,1000,1,1,51935125,835,89.33,0.62,12,0.32,18.00,2605.00,3970,20240315,-59.50,1520,20250205,5.79,1926,-16.51,20250206,1520,5.79,20250205,3970,-59.50,20240315,1520,5.79,20250205,0.72,N,066980,500,259 억,,524534,N,N,0,N,00,N +20250207,150551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1612,-8,5,-0.49,250156336,154893,11.42,1621,1649,1600,2105,1134,1620,1615.03,1.01,0,19701,2028,1824,1722,1518,1416,1773,1467,260,485,500,1000,1,1,51935125,837,89.56,0.62,12,0.30,18.00,2605.00,3970,20240315,-59.40,1520,20250205,6.05,1926,-16.30,20250206,1520,6.05,20250205,3970,-59.40,20240315,1520,6.05,20250205,0.72,N,066980,500,259 억,,524534,N,N,0,N,00,N +20250207,140549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1609,-11,5,-0.68,217148609,134399,9.91,1621,1649,1600,2105,1134,1620,1615.70,1.01,0,11513,2028,1824,1722,1518,1416,1773,1467,260,485,500,1000,1,1,51935125,836,89.39,0.62,12,0.26,18.00,2605.00,3970,20240315,-59.47,1520,20250205,5.86,1926,-16.46,20250206,1520,5.86,20250205,3970,-59.47,20240315,1520,5.86,20250205,0.72,N,066980,500,259 억,,524534,N,N,0,N,00,N +20250207,130549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1644,24,2,1.48,195875999,121302,8.95,1621,1649,1600,2105,1134,1620,1614.78,1.01,0,14409,2028,1824,1722,1518,1416,1773,1467,260,485,500,1000,1,1,51935125,854,91.33,0.63,12,0.23,18.00,2605.00,3970,20240315,-58.59,1520,20250205,8.16,1926,-14.64,20250206,1520,8.16,20250205,3970,-58.59,20240315,1520,8.16,20250205,0.72,N,066980,500,259 억,,524534,N,N,0,N,00,N +20250207,120549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1638,18,2,1.11,188850962,117022,8.63,1621,1649,1600,2105,1134,1620,1613.81,1.01,0,14156,2028,1824,1722,1518,1416,1773,1467,260,485,500,1000,1,1,51935125,851,91.00,0.63,12,0.23,18.00,2605.00,3970,20240315,-58.74,1520,20250205,7.76,1926,-14.95,20250206,1520,7.76,20250205,3970,-58.74,20240315,1520,7.76,20250205,0.72,N,066980,500,259 억,,524534,N,N,0,N,00,N +20250207,110547,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1618,-2,5,-0.12,163249540,101285,7.47,1621,1631,1600,2105,1134,1620,1611.78,1.01,0,13568,2028,1824,1722,1518,1416,1773,1467,260,485,500,1000,1,1,51935125,840,89.89,0.62,12,0.20,18.00,2605.00,3970,20240315,-59.24,1520,20250205,6.45,1926,-15.99,20250206,1520,6.45,20250205,3970,-59.24,20240315,1520,6.45,20250205,0.72,N,066980,500,259 억,,524534,N,N,0,N,00,N +20250207,100548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1609,-11,5,-0.68,137616355,85395,6.30,1621,1631,1600,2105,1134,1620,1611.53,1.01,0,16906,2028,1824,1722,1518,1416,1773,1467,260,485,500,1000,1,1,51935125,836,89.39,0.62,12,0.16,18.00,2605.00,3970,20240315,-59.47,1520,20250205,5.86,1926,-16.46,20250206,1520,5.86,20250205,3970,-59.47,20240315,1520,5.86,20250205,0.72,N,066980,500,259 억,,524534,N,N,0,N,00,N +20250207,090551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1629,9,2,0.56,23217017,14318,1.06,1621,1629,1617,2105,1134,1620,1621.53,1.01,0,2896,2028,1824,1722,1518,1416,1773,1467,260,485,500,1000,1,1,51935125,846,90.50,0.63,12,0.03,18.00,2605.00,3970,20240315,-58.97,1520,20250205,7.17,1926,-15.42,20250206,1520,7.17,20250205,3970,-58.97,20240315,1520,7.17,20250205,0.72,N,066980,500,259 억,,524534,N,N,0,N,00,N 20250206,160535,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1620,28,2,1.76,2311311412,1340792,268.33,1751,1926,1620,2065,1115,1592,1723.85,1.38,0,-193553,1644,1618,1569,1543,1494,1631,1556,260,473,500,980,1,1,51935125,841,90.00,0.62,12,2.58,18.00,2605.00,3970,20240315,-59.19,1520,20250205,6.58,1926,-15.89,20250206,1520,6.58,20250205,3970,-59.19,20240315,1520,6.58,20250205,0.71,N,066980,500,259 억,,717031,N,N,0,N,00,N 20250206,150537,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1641,49,2,3.08,2272162369,1316728,263.51,1751,1926,1623,2065,1115,1592,1725.61,1.38,0,-191578,1644,1618,1569,1543,1494,1631,1556,260,473,500,980,1,1,51935125,852,91.17,0.63,12,2.54,18.00,2605.00,3970,20240315,-58.66,1520,20250205,7.96,1926,-14.80,20250206,1520,7.96,20250205,3970,-58.66,20240315,1520,7.96,20250205,0.71,N,066980,500,259 억,,717031,N,N,0,N,00,N 20250206,140539,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1630,38,2,2.39,2222374867,1286123,257.39,1751,1926,1628,2065,1115,1592,1727.96,1.38,0,-189662,1644,1618,1569,1543,1494,1631,1556,260,473,500,980,1,1,51935125,847,90.56,0.63,12,2.48,18.00,2605.00,3970,20240315,-58.94,1520,20250205,7.24,1926,-15.37,20250206,1520,7.24,20250205,3970,-58.94,20240315,1520,7.24,20250205,0.71,N,066980,500,259 억,,717031,N,N,0,N,00,N diff --git a/067000/price/prices-20250201.csv b/067000/price/prices-20250201.csv index 2e2a4cd0b999..d566099a390d 100644 --- a/067000/price/prices-20250201.csv +++ b/067000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160550,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1526,-56,5,-3.54,186056433,120604,86.18,1553,1578,1526,2055,1108,1582,1542.78,1.33,0,-60288,1638,1609,1564,1535,1490,1624,1550,354,473,500,1130,1,1,69903446,1067,19.32,1.01,12,0.17,79.00,1517.00,3540,20240131,-56.89,1300,20241115,17.38,1730,-11.79,20250115,1451,5.17,20250203,3160,-51.71,20240215,1300,17.38,20241115,1.86,N,067000,500,353 억,,930579,N,N,90,N,00,N +20250207,150551,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1527,-55,5,-3.48,176000054,114022,81.48,1553,1578,1527,2055,1108,1582,1543.56,1.33,0,-56534,1638,1609,1564,1535,1490,1624,1550,354,473,500,1130,1,1,69903446,1067,19.33,1.01,12,0.16,79.00,1517.00,3540,20240131,-56.86,1300,20241115,17.46,1730,-11.73,20250115,1451,5.24,20250203,3160,-51.68,20240215,1300,17.46,20241115,1.86,N,067000,500,353 억,,930579,N,N,399,N,00,N +20250207,140549,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1537,-45,5,-2.84,127867294,82577,59.01,1553,1578,1532,2055,1108,1582,1548.46,1.33,0,-35985,1638,1609,1564,1535,1490,1624,1550,354,473,500,1130,1,1,69903446,1074,19.46,1.01,12,0.12,79.00,1517.00,3540,20240131,-56.58,1300,20241115,18.23,1730,-11.16,20250115,1451,5.93,20250203,3160,-51.36,20240215,1300,18.23,20241115,1.86,N,067000,500,353 억,,930579,N,N,399,N,00,N +20250207,130549,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1540,-42,5,-2.65,111561060,71949,51.41,1553,1578,1534,2055,1108,1582,1550.56,1.33,0,-32512,1638,1609,1564,1535,1490,1624,1550,354,473,500,1130,1,1,69903446,1077,19.49,1.02,12,0.10,79.00,1517.00,3540,20240131,-56.50,1300,20241115,18.46,1730,-10.98,20250115,1451,6.13,20250203,3160,-51.27,20240215,1300,18.46,20241115,1.86,N,067000,500,353 억,,930579,N,N,399,N,00,N +20250207,120549,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1539,-43,5,-2.72,94603724,60920,43.53,1553,1578,1534,2055,1108,1582,1552.92,1.33,0,-22822,1638,1609,1564,1535,1490,1624,1550,354,473,500,1130,1,1,69903446,1076,19.48,1.01,12,0.09,79.00,1517.00,3540,20240131,-56.53,1300,20241115,18.38,1730,-11.04,20250115,1451,6.06,20250203,3160,-51.30,20240215,1300,18.38,20241115,1.86,N,067000,500,353 억,,930579,N,N,399,N,00,N +20250207,110547,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1541,-41,5,-2.59,76766710,49315,35.24,1553,1578,1539,2055,1108,1582,1556.66,1.33,0,-16563,1638,1609,1564,1535,1490,1624,1550,354,473,500,1130,1,1,69903446,1077,19.51,1.02,12,0.07,79.00,1517.00,3540,20240131,-56.47,1300,20241115,18.54,1730,-10.92,20250115,1451,6.20,20250203,3160,-51.23,20240215,1300,18.54,20241115,1.86,N,067000,500,353 억,,930579,N,N,399,N,00,N +20250207,100549,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1550,-32,5,-2.02,57289964,36696,26.22,1553,1578,1542,2055,1108,1582,1561.20,1.33,0,-11078,1638,1609,1564,1535,1490,1624,1550,354,473,500,1130,1,1,69903446,1084,19.62,1.02,12,0.05,79.00,1517.00,3540,20240131,-56.21,1300,20241115,19.23,1730,-10.40,20250115,1451,6.82,20250203,3160,-50.95,20240215,1300,19.23,20241115,1.86,N,067000,500,353 억,,930579,N,N,399,N,00,N +20250207,090552,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1573,-9,5,-0.57,1701689,1090,0.78,1553,1578,1553,2055,1108,1582,1561.18,1.33,0,-791,1638,1609,1564,1535,1490,1624,1550,354,473,500,1130,1,1,69903446,1100,19.91,1.04,12,0.00,79.00,1517.00,3540,20240131,-55.56,1300,20241115,21.00,1730,-9.08,20250115,1451,8.41,20250203,3160,-50.22,20240215,1300,21.00,20241115,1.86,N,067000,500,353 억,,930579,N,N,399,N,00,N 20250206,160535,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1582,45,2,2.93,215173748,139921,257.41,1523,1593,1519,1998,1076,1537,1537.82,1.34,0,-4947,1555,1545,1540,1530,1525,1543,1528,354,461,500,1100,1,1,69903446,1106,20.03,1.04,12,0.20,79.00,1517.00,3800,20240124,-58.37,1300,20241115,21.69,1730,-8.55,20250115,1451,9.03,20250203,3160,-49.94,20240215,1300,21.69,20241115,1.88,N,067000,500,353 억,,935885,N,N,399,N,00,N 20250206,150538,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1537,0,3,0.00,156678615,102558,188.67,1523,1547,1519,1998,1076,1537,1527.71,1.34,0,-8329,1555,1545,1540,1530,1525,1543,1528,354,461,500,1100,1,1,69903446,1074,19.46,1.01,12,0.15,79.00,1517.00,3800,20240124,-59.55,1300,20241115,18.23,1730,-11.16,20250115,1451,5.93,20250203,3160,-51.36,20240215,1300,18.23,20241115,1.88,N,067000,500,353 억,,935885,N,N,547,N,00,N 20250206,140539,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1521,-16,5,-1.04,116582000,76368,140.49,1523,1547,1520,1998,1076,1537,1526.58,1.34,0,3923,1555,1545,1540,1530,1525,1543,1528,354,461,500,1100,1,1,69903446,1063,19.25,1.00,12,0.11,79.00,1517.00,3800,20240124,-59.97,1300,20241115,17.00,1730,-12.08,20250115,1451,4.82,20250203,3160,-51.87,20240215,1300,17.00,20241115,1.88,N,067000,500,353 억,,935885,N,N,547,N,00,N diff --git a/067010/price/prices-20250201.csv b/067010/price/prices-20250201.csv index 17a120b284e0..66170a70bae1 100644 --- a/067010/price/prices-20250201.csv +++ b/067010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2860,-110,5,-3.70,95630015,32608,204.40,2970,3010,2860,3860,2080,2970,2933.14,0.93,0,-543,3030,3000,2960,2930,2890,3015,2945,68,890,500,2190,5,1,12294000,352,13.36,0.62,03,0.27,214.00,4620.00,3950,20240219,-27.59,2660,20240911,7.52,3170,-9.78,20250109,2770,3.25,20250203,3950,-27.59,20240219,2660,7.52,20240911,1.32,N,067010,500,68 억,,114839,N,N,0,N,00,N +20250207,150551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2985,15,2,0.51,56811395,19229,120.54,2970,3010,2925,3860,2080,2970,2954.46,0.93,0,-692,3030,3000,2960,2930,2890,3015,2945,68,890,500,2190,5,1,12294000,367,13.95,0.65,03,0.16,214.00,4620.00,3950,20240219,-24.43,2660,20240911,12.22,3170,-5.84,20250109,2770,7.76,20250203,3950,-24.43,20240219,2660,12.22,20240911,1.32,N,067010,500,68 억,,114839,N,N,0,N,00,N +20250207,140549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2970,0,3,0.00,44342080,15058,94.39,2970,2970,2925,3860,2080,2970,2944.75,0.93,0,-126,3030,3000,2960,2930,2890,3015,2945,68,890,500,2190,5,1,12294000,365,13.88,0.64,03,0.12,214.00,4620.00,3950,20240219,-24.81,2660,20240911,11.65,3170,-6.31,20250109,2770,7.22,20250203,3950,-24.81,20240219,2660,11.65,20240911,1.32,N,067010,500,68 억,,114839,N,N,0,N,00,N +20250207,130549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2955,-15,5,-0.51,31675620,10776,67.55,2970,2970,2925,3860,2080,2970,2939.46,0.93,0,-192,3030,3000,2960,2930,2890,3015,2945,68,890,500,2190,5,1,12294000,363,13.81,0.64,03,0.09,214.00,4620.00,3950,20240219,-25.19,2660,20240911,11.09,3170,-6.78,20250109,2770,6.68,20250203,3950,-25.19,20240219,2660,11.09,20240911,1.32,N,067010,500,68 억,,114839,N,N,0,N,00,N +20250207,120549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2935,-35,5,-1.18,24159360,8230,51.59,2970,2970,2925,3860,2080,2970,2935.52,0.93,0,270,3030,3000,2960,2930,2890,3015,2945,68,890,500,2190,5,1,12294000,361,13.71,0.64,03,0.07,214.00,4620.00,3950,20240219,-25.70,2660,20240911,10.34,3170,-7.41,20250109,2770,5.96,20250203,3950,-25.70,20240219,2660,10.34,20240911,1.32,N,067010,500,68 억,,114839,N,N,0,N,00,N +20250207,110548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2930,-40,5,-1.35,19585400,6668,41.80,2970,2970,2925,3860,2080,2970,2937.22,0.93,0,425,3030,3000,2960,2930,2890,3015,2945,68,890,500,2190,5,1,12294000,360,13.69,0.63,03,0.05,214.00,4620.00,3950,20240219,-25.82,2660,20240911,10.15,3170,-7.57,20250109,2770,5.78,20250203,3950,-25.82,20240219,2660,10.15,20240911,1.32,N,067010,500,68 억,,114839,N,N,0,N,00,N +20250207,100549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2950,-20,5,-0.67,6410275,2169,13.60,2970,2970,2940,3860,2080,2970,2955.41,0.93,0,370,3030,3000,2960,2930,2890,3015,2945,68,890,500,2190,5,1,12294000,363,13.79,0.64,03,0.02,214.00,4620.00,3950,20240219,-25.32,2660,20240911,10.90,3170,-6.94,20250109,2770,6.50,20250203,3950,-25.32,20240219,2660,10.90,20240911,1.32,N,067010,500,68 억,,114839,N,N,0,N,00,N +20250207,090552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2960,-10,5,-0.34,207855,70,0.44,2970,2970,2960,3860,2080,2970,2969.36,0.93,0,-15,3030,3000,2960,2930,2890,3015,2945,68,890,500,2190,5,1,12294000,364,13.83,0.64,03,0.00,214.00,4620.00,3950,20240219,-25.06,2660,20240911,11.28,3170,-6.62,20250109,2770,6.86,20250203,3950,-25.06,20240219,2660,11.28,20240911,1.32,N,067010,500,68 억,,114839,N,N,0,N,00,N 20250206,160535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2970,20,2,0.68,47092805,15953,100.10,2950,2990,2920,3835,2065,2950,2951.97,0.93,0,154,3030,2990,2940,2900,2850,2965,2875,68,885,500,2180,5,1,12294000,365,13.88,0.64,03,0.13,214.00,4620.00,3950,20240219,-24.81,2660,20240911,11.65,3170,-6.31,20250109,2770,7.22,20250203,3950,-24.81,20240219,2660,11.65,20240911,1.32,N,067010,500,68 억,,114685,N,N,0,N,00,N 20250206,150538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2975,25,2,0.85,43356545,14695,92.21,2950,2990,2920,3835,2065,2950,2950.43,0.93,0,184,3030,2990,2940,2900,2850,2965,2875,68,885,500,2180,5,1,12294000,366,13.90,0.64,03,0.12,214.00,4620.00,3950,20240219,-24.68,2660,20240911,11.84,3170,-6.15,20250109,2770,7.40,20250203,3950,-24.68,20240219,2660,11.84,20240911,1.32,N,067010,500,68 억,,114685,N,N,0,N,00,N 20250206,140540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2955,5,2,0.17,32364620,11004,69.05,2950,2960,2920,3835,2065,2950,2941.17,0.93,0,983,3030,2990,2940,2900,2850,2965,2875,68,885,500,2180,5,1,12294000,363,13.81,0.64,03,0.09,214.00,4620.00,3950,20240219,-25.19,2660,20240911,11.09,3170,-6.78,20250109,2770,6.68,20250203,3950,-25.19,20240219,2660,11.09,20240911,1.32,N,067010,500,68 억,,114685,N,N,0,N,00,N diff --git a/067080/price/prices-20250201.csv b/067080/price/prices-20250201.csv index 81e9189b0e31..5e5d4ffddf33 100644 --- a/067080/price/prices-20250201.csv +++ b/067080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160550,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10220,-330,5,-3.13,962407960,93243,158.59,10480,10540,10210,13710,7390,10550,10321.63,3.17,0,-17195,10763,10656,10543,10436,10323,10710,10490,93,3160,500,6750,10,1,18616650,1903,-164.84,2.31,12,0.50,-62.00,4426.00,24150,20241016,-57.68,8290,20240805,23.28,11950,-14.48,20250108,10160,0.59,20250203,24150,-57.68,20241016,8290,23.28,20240805,3.40,N,067080,500,93 억,,590868,N,N,1243,N,00,N +20250207,150552,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10230,-320,5,-3.03,850361750,82286,139.95,10480,10540,10210,13710,7390,10550,10334.22,3.17,0,-13634,10763,10656,10543,10436,10323,10710,10490,93,3160,500,6750,10,1,18616650,1904,-165.00,2.31,12,0.44,-62.00,4426.00,24150,20241016,-57.64,8290,20240805,23.40,11950,-14.39,20250108,10160,0.69,20250203,24150,-57.64,20241016,8290,23.40,20240805,3.40,N,067080,500,93 억,,590868,N,N,1279,N,00,N +20250207,140550,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10300,-250,5,-2.37,576544210,55584,94.54,10480,10540,10280,13710,7390,10550,10372.49,3.17,0,-11384,10763,10656,10543,10436,10323,10710,10490,93,3160,500,6750,10,1,18616650,1918,-166.13,2.33,12,0.30,-62.00,4426.00,24150,20241016,-57.35,8290,20240805,24.25,11950,-13.81,20250108,10160,1.38,20250203,24150,-57.35,20241016,8290,24.25,20240805,3.40,N,067080,500,93 억,,590868,N,N,1279,N,00,N +20250207,130549,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10330,-220,5,-2.09,497097830,47870,81.42,10480,10540,10290,13710,7390,10550,10384.33,3.17,0,-11309,10763,10656,10543,10436,10323,10710,10490,93,3160,500,6750,10,1,18616650,1923,-166.61,2.33,12,0.26,-62.00,4426.00,24150,20241016,-57.23,8290,20240805,24.61,11950,-13.56,20250108,10160,1.67,20250203,24150,-57.23,20241016,8290,24.61,20240805,3.40,N,067080,500,93 억,,590868,N,N,1279,N,00,N +20250207,120550,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10360,-190,5,-1.80,392199180,37701,64.12,10480,10540,10310,13710,7390,10550,10402.89,3.17,0,-10275,10763,10656,10543,10436,10323,10710,10490,93,3160,500,6750,10,1,18616650,1929,-167.10,2.34,12,0.20,-62.00,4426.00,24150,20241016,-57.10,8290,20240805,24.97,11950,-13.31,20250108,10160,1.97,20250203,24150,-57.10,20241016,8290,24.97,20240805,3.40,N,067080,500,93 억,,590868,N,N,1279,N,00,N +20250207,110548,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10350,-200,5,-1.90,331347340,31813,54.11,10480,10540,10320,13710,7390,10550,10415.47,3.17,0,-8331,10763,10656,10543,10436,10323,10710,10490,93,3160,500,6750,10,1,18616650,1927,-166.94,2.34,12,0.17,-62.00,4426.00,24150,20241016,-57.14,8290,20240805,24.85,11950,-13.39,20250108,10160,1.87,20250203,24150,-57.14,20241016,8290,24.85,20240805,3.40,N,067080,500,93 억,,590868,N,N,1279,N,00,N +20250207,100549,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10390,-160,5,-1.52,247406950,23710,40.33,10480,10540,10350,13710,7390,10550,10434.71,3.17,0,-5755,10763,10656,10543,10436,10323,10710,10490,93,3160,500,6750,10,1,18616650,1934,-167.58,2.35,12,0.13,-62.00,4426.00,24150,20241016,-56.98,8290,20240805,25.33,11950,-13.05,20250108,10160,2.26,20250203,24150,-56.98,20241016,8290,25.33,20240805,3.40,N,067080,500,93 억,,590868,N,N,1279,N,00,N +20250207,090552,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10530,-20,5,-0.19,52213040,4984,8.48,10480,10530,10450,13710,7390,10550,10476.13,3.17,0,2632,10763,10656,10543,10436,10323,10710,10490,93,3160,500,6750,10,1,18616650,1960,-169.84,2.38,12,0.03,-62.00,4426.00,24150,20241016,-56.40,8290,20240805,27.02,11950,-11.88,20250108,10160,3.64,20250203,24150,-56.40,20241016,8290,27.02,20240805,3.40,N,067080,500,93 억,,590868,N,N,1279,N,00,N 20250206,160535,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10550,110,2,1.05,603783180,57439,44.52,10450,10650,10430,13570,7310,10440,10511.62,3.15,0,1168,10986,10712,10556,10282,10126,10635,10205,93,3130,500,6680,10,1,18616650,1964,-170.16,2.38,12,0.31,-62.00,4426.00,24150,20241016,-56.31,8290,20240805,27.26,11950,-11.72,20250108,10160,3.84,20250203,24150,-56.31,20241016,8290,27.26,20240805,3.53,N,067080,500,93 억,,585581,N,N,1279,N,00,N 20250206,150538,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10570,130,2,1.25,525942880,50082,38.82,10450,10570,10430,13570,7310,10440,10501.63,3.15,0,1913,10986,10712,10556,10282,10126,10635,10205,93,3130,500,6680,10,1,18616650,1968,-170.48,2.39,12,0.27,-62.00,4426.00,24150,20241016,-56.23,8290,20240805,27.50,11950,-11.55,20250108,10160,4.04,20250203,24150,-56.23,20241016,8290,27.50,20240805,3.53,N,067080,500,93 억,,585581,N,N,935,N,00,N 20250206,140540,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10550,110,2,1.05,452918080,43143,33.44,10450,10570,10430,13570,7310,10440,10498.07,3.15,0,1489,10986,10712,10556,10282,10126,10635,10205,93,3130,500,6680,10,1,18616650,1964,-170.16,2.38,12,0.23,-62.00,4426.00,24150,20241016,-56.31,8290,20240805,27.26,11950,-11.72,20250108,10160,3.84,20250203,24150,-56.31,20241016,8290,27.26,20240805,3.53,N,067080,500,93 억,,585581,N,N,935,N,00,N diff --git a/067160/price/prices-20250201.csv b/067160/price/prices-20250201.csv index 0379c7aa0c4a..9fbdd64cd622 100644 --- a/067160/price/prices-20250201.csv +++ b/067160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160550,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,126200,-1700,5,-1.33,74931707300,600587,31.33,126300,130100,121600,166200,89600,127900,124760.93,35.28,0,52884,147500,137700,126100,116300,104700,142600,121200,57,38300,500,92080,100,1,11494767,14506,19.45,4.34,12,5.22,6489.00,29091.00,143800,20240711,-12.24,78600,20250131,60.56,135900,-7.14,20250206,78600,60.56,20250131,143800,-12.24,20240711,78600,60.56,20250131,1.58,N,067160,500,57 억,,4055571,N,N,792,N,00,N +20250207,150552,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,125700,-2200,5,-1.72,71357485900,572175,29.85,126300,130100,121600,166200,89600,127900,124711.80,35.28,0,50574,147500,137700,126100,116300,104700,142600,121200,57,38300,500,92080,100,1,11494767,14449,19.37,4.32,12,4.98,6489.00,29091.00,143800,20240711,-12.59,78600,20250131,59.92,135900,-7.51,20250206,78600,59.92,20250131,143800,-12.59,20240711,78600,59.92,20250131,1.58,N,067160,500,57 억,,4055571,N,N,1651,N,00,N +20250207,140550,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,124900,-3000,5,-2.35,64678338500,518995,27.08,126300,130100,121600,166200,89600,127900,124621.27,35.28,0,49524,147500,137700,126100,116300,104700,142600,121200,57,38300,500,92080,100,1,11494767,14357,19.25,4.29,12,4.52,6489.00,29091.00,143800,20240711,-13.14,78600,20250131,58.91,135900,-8.09,20250206,78600,58.91,20250131,143800,-13.14,20240711,78600,58.91,20250131,1.58,N,067160,500,57 억,,4055571,N,N,1651,N,00,N +20250207,130550,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,124600,-3300,5,-2.58,60466437300,485071,25.31,126300,130100,121600,166200,89600,127900,124653.75,35.28,0,45678,147500,137700,126100,116300,104700,142600,121200,57,38300,500,92080,100,1,11494767,14322,19.20,4.28,12,4.22,6489.00,29091.00,143800,20240711,-13.35,78600,20250131,58.52,135900,-8.31,20250206,78600,58.52,20250131,143800,-13.35,20240711,78600,58.52,20250131,1.58,N,067160,500,57 억,,4055571,N,N,1651,N,00,N +20250207,120550,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,123700,-4200,5,-3.28,55351006300,443918,23.16,126300,130100,121600,166200,89600,127900,124686.30,35.28,0,42161,147500,137700,126100,116300,104700,142600,121200,57,38300,500,92080,100,1,11494767,14219,19.06,4.25,12,3.86,6489.00,29091.00,143800,20240711,-13.98,78600,20250131,57.38,135900,-8.98,20250206,78600,57.38,20250131,143800,-13.98,20240711,78600,57.38,20250131,1.58,N,067160,500,57 억,,4055571,N,N,1651,N,00,N +20250207,110548,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,122500,-5400,5,-4.22,50826816200,407107,21.24,126300,130100,121600,166200,89600,127900,124847.59,35.28,0,36276,147500,137700,126100,116300,104700,142600,121200,57,38300,500,92080,100,1,11494767,14081,18.88,4.21,12,3.54,6489.00,29091.00,143800,20240711,-14.81,78600,20250131,55.85,135900,-9.86,20250206,78600,55.85,20250131,143800,-14.81,20240711,78600,55.85,20250131,1.58,N,067160,500,57 억,,4055571,N,N,1651,N,00,N +20250207,100549,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,125200,-2700,5,-2.11,41424299200,331211,17.28,126300,130100,121600,166200,89600,127900,125067.85,35.28,0,39383,147500,137700,126100,116300,104700,142600,121200,57,38300,500,92080,100,1,11494767,14391,19.29,4.30,12,2.88,6489.00,29091.00,143800,20240711,-12.93,78600,20250131,59.29,135900,-7.87,20250206,78600,59.29,20250131,143800,-12.93,20240711,78600,59.29,20250131,1.58,N,067160,500,57 억,,4055571,N,N,1651,N,00,N +20250207,090553,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,126700,-1200,5,-0.94,7517753400,59594,3.11,126300,127600,123600,166200,89600,127900,126144.79,35.28,0,-3764,147500,137700,126100,116300,104700,142600,121200,57,38300,500,92080,100,1,11494767,14564,19.53,4.36,12,0.52,6489.00,29091.00,143800,20240711,-11.89,78600,20250131,61.20,135900,-6.77,20250206,78600,61.20,20250131,143800,-11.89,20240711,78600,61.20,20250131,1.58,N,067160,500,57 억,,4055571,N,N,1651,N,00,N 20250206,160536,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,127900,12300,2,10.64,240800917300,1903919,102.24,114600,135900,114500,150200,81000,115600,126476.02,34.64,0,80395,134466,125032,108566,99132,82666,129750,103850,57,34600,500,83230,100,1,11494767,14702,19.71,4.40,12,16.56,6489.00,29091.00,143800,20240711,-11.06,78600,20250131,62.72,135900,-5.89,20250206,78600,62.72,20250131,143800,-11.06,20240711,78600,62.72,20250131,1.79,N,067160,500,57 억,,3981668,N,N,1651,N,00,N 20250206,150538,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,128500,12900,2,11.16,232896426000,1842025,98.92,114600,135900,114500,150200,81000,115600,126435.14,34.64,0,60376,134466,125032,108566,99132,82666,129750,103850,57,34600,500,83230,100,1,11494767,14771,19.80,4.42,12,16.02,6489.00,29091.00,143800,20240711,-10.64,78600,20250131,63.49,135900,-5.45,20250206,78600,63.49,20250131,143800,-10.64,20240711,78600,63.49,20250131,1.79,N,067160,500,57 억,,3981668,N,N,872,N,00,N 20250206,140540,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,134800,19200,2,16.61,214285714500,1699772,91.28,114600,135900,114500,150200,81000,115600,126067.48,34.64,0,21830,134466,125032,108566,99132,82666,129750,103850,57,34600,500,83230,100,1,11494767,15495,20.77,4.63,12,14.79,6489.00,29091.00,143800,20240711,-6.26,78600,20250131,71.50,135900,-0.81,20250206,78600,71.50,20250131,143800,-6.26,20240711,78600,71.50,20250131,1.79,N,067160,500,57 억,,3981668,N,N,872,N,00,N diff --git a/067170/price/prices-20250201.csv b/067170/price/prices-20250201.csv index bcf11aeb6240..a697281f2e2f 100644 --- a/067170/price/prices-20250201.csv +++ b/067170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160551,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3470,-25,5,-0.72,43431480,12556,100.70,3500,3530,3440,4540,2450,3495,3459.02,0.99,0,-217,3635,3565,3485,3415,3335,3600,3450,77,1045,500,2440,5,1,15391605,534,-3.10,0.40,12,0.08,-1120.00,8731.00,4820,20240215,-28.01,3110,20241213,11.58,4065,-14.64,20250113,3180,9.12,20250102,4820,-28.01,20240215,3110,11.58,20241213,0.30,N,067170,500,76 억,,152605,N,N,0,N,00,N +20250207,150552,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3445,-50,5,-1.43,41190720,11910,95.52,3500,3530,3440,4540,2450,3495,3458.50,0.99,0,-28,3635,3565,3485,3415,3335,3600,3450,77,1045,500,2440,5,1,15391605,530,-3.08,0.39,12,0.08,-1120.00,8731.00,4820,20240215,-28.53,3110,20241213,10.77,4065,-15.25,20250113,3180,8.33,20250102,4820,-28.53,20240215,3110,10.77,20241213,0.30,N,067170,500,76 억,,152605,N,N,0,N,00,N +20250207,140550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3470,-25,5,-0.72,38464890,11119,89.17,3500,3530,3440,4540,2450,3495,3459.38,0.99,0,-24,3635,3565,3485,3415,3335,3600,3450,77,1045,500,2440,5,1,15391605,534,-3.10,0.40,12,0.07,-1120.00,8731.00,4820,20240215,-28.01,3110,20241213,11.58,4065,-14.64,20250113,3180,9.12,20250102,4820,-28.01,20240215,3110,11.58,20241213,0.30,N,067170,500,76 억,,152605,N,N,0,N,00,N +20250207,130550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3470,-25,5,-0.72,35913150,10382,83.26,3500,3530,3445,4540,2450,3495,3459.17,0.99,0,265,3635,3565,3485,3415,3335,3600,3450,77,1045,500,2440,5,1,15391605,534,-3.10,0.40,12,0.07,-1120.00,8731.00,4820,20240215,-28.01,3110,20241213,11.58,4065,-14.64,20250113,3180,9.12,20250102,4820,-28.01,20240215,3110,11.58,20241213,0.30,N,067170,500,76 억,,152605,N,N,0,N,00,N +20250207,120550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3470,-25,5,-0.72,23452945,6772,54.31,3500,3530,3450,4540,2450,3495,3463.22,0.99,0,230,3635,3565,3485,3415,3335,3600,3450,77,1045,500,2440,5,1,15391605,534,-3.10,0.40,12,0.04,-1120.00,8731.00,4820,20240215,-28.01,3110,20241213,11.58,4065,-14.64,20250113,3180,9.12,20250102,4820,-28.01,20240215,3110,11.58,20241213,0.30,N,067170,500,76 억,,152605,N,N,0,N,00,N +20250207,110548,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3455,-40,5,-1.14,20453570,5904,47.35,3500,3530,3450,4540,2450,3495,3464.36,0.99,0,444,3635,3565,3485,3415,3335,3600,3450,77,1045,500,2440,5,1,15391605,532,-3.08,0.40,12,0.04,-1120.00,8731.00,4820,20240215,-28.32,3110,20241213,11.09,4065,-15.01,20250113,3180,8.65,20250102,4820,-28.32,20240215,3110,11.09,20241213,0.30,N,067170,500,76 억,,152605,N,N,0,N,00,N +20250207,100550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3480,-15,5,-0.43,10842005,3126,25.07,3500,3530,3450,4540,2450,3495,3468.33,0.99,0,506,3635,3565,3485,3415,3335,3600,3450,77,1045,500,2440,5,1,15391605,536,-3.11,0.40,12,0.02,-1120.00,8731.00,4820,20240215,-27.80,3110,20241213,11.90,4065,-14.39,20250113,3180,9.43,20250102,4820,-27.80,20240215,3110,11.90,20241213,0.30,N,067170,500,76 억,,152605,N,N,0,N,00,N +20250207,090553,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3530,35,2,1.00,738520,211,1.69,3500,3530,3490,4540,2450,3495,3500.09,0.99,0,-7,3635,3565,3485,3415,3335,3600,3450,77,1045,500,2440,5,1,15391605,543,-3.15,0.40,12,0.00,-1120.00,8731.00,4820,20240215,-26.76,3110,20241213,13.50,4065,-13.16,20250113,3180,11.01,20250102,4820,-26.76,20240215,3110,13.50,20241213,0.30,N,067170,500,76 억,,152605,N,N,0,N,00,N 20250206,160536,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3495,25,2,0.72,43248200,12463,122.11,3405,3555,3405,4510,2430,3470,3470.12,0.96,0,4355,3580,3525,3480,3425,3380,3502,3402,77,1040,500,2420,5,1,15391605,538,-3.12,0.40,12,0.08,-1120.00,8731.00,4820,20240215,-27.49,3110,20241213,12.38,4065,-14.02,20250113,3180,9.91,20250102,4820,-27.49,20240215,3110,12.38,20241213,0.30,N,067170,500,76 억,,148358,N,N,0,N,00,N 20250206,150539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3495,25,2,0.72,41406335,11936,116.95,3405,3555,3405,4510,2430,3470,3469.03,0.96,0,4506,3580,3525,3480,3425,3380,3502,3402,77,1040,500,2420,5,1,15391605,538,-3.12,0.40,12,0.08,-1120.00,8731.00,4820,20240215,-27.49,3110,20241213,12.38,4065,-14.02,20250113,3180,9.91,20250102,4820,-27.49,20240215,3110,12.38,20241213,0.30,N,067170,500,76 억,,148358,N,N,0,N,00,N 20250206,140540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3470,0,3,0.00,33343385,9625,94.31,3405,3555,3405,4510,2430,3470,3464.25,0.96,0,4519,3580,3525,3480,3425,3380,3502,3402,77,1040,500,2420,5,1,15391605,534,-3.10,0.40,12,0.06,-1120.00,8731.00,4820,20240215,-28.01,3110,20241213,11.58,4065,-14.64,20250113,3180,9.12,20250102,4820,-28.01,20240215,3110,11.58,20241213,0.30,N,067170,500,76 억,,148358,N,N,0,N,00,N diff --git a/067280/price/prices-20250201.csv b/067280/price/prices-20250201.csv index ece4ad64406e..6113b687cedc 100644 --- a/067280/price/prices-20250201.csv +++ b/067280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,30000,0,3,0.00,348777600,11668,264.16,30150,30200,29450,39000,21000,30000,29891.79,6.70,0,-2884,30400,30200,30000,29800,29600,30300,29900,30,9000,500,22200,50,1,5926779,1778,5.64,0.92,12,0.20,5316.00,32669.00,37250,20240327,-19.46,28000,20240805,7.14,30200,0.00,20250205,28050,6.95,20250115,37250,-19.46,20240327,28000,7.14,20240805,0.63,N,067280,500,29 억,,396915,N,N,0,N,00,N +20250207,150552,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,30050,50,2,0.17,344815350,11536,261.17,30150,30200,29450,39000,21000,30000,29890.37,6.70,0,-2895,30400,30200,30000,29800,29600,30300,29900,30,9000,500,22200,50,1,5926779,1781,5.65,0.92,12,0.19,5316.00,32669.00,37250,20240327,-19.33,28000,20240805,7.32,30200,0.00,20250205,28050,7.13,20250115,37250,-19.33,20240327,28000,7.32,20240805,0.63,N,067280,500,29 억,,396915,N,N,0,N,00,N +20250207,140550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,30050,50,2,0.17,335379400,11222,254.06,30150,30200,29450,39000,21000,30000,29885.88,6.70,0,-2880,30400,30200,30000,29800,29600,30300,29900,30,9000,500,22200,50,1,5926779,1781,5.65,0.92,12,0.19,5316.00,32669.00,37250,20240327,-19.33,28000,20240805,7.32,30200,0.00,20250205,28050,7.13,20250115,37250,-19.33,20240327,28000,7.32,20240805,0.63,N,067280,500,29 억,,396915,N,N,0,N,00,N +20250207,130550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,30050,50,2,0.17,235397950,7881,178.42,30150,30200,29450,39000,21000,30000,29869.05,6.70,0,-2428,30400,30200,30000,29800,29600,30300,29900,30,9000,500,22200,50,1,5926779,1781,5.65,0.92,12,0.13,5316.00,32669.00,37250,20240327,-19.33,28000,20240805,7.32,30200,0.00,20250205,28050,7.13,20250115,37250,-19.33,20240327,28000,7.32,20240805,0.63,N,067280,500,29 억,,396915,N,N,0,N,00,N +20250207,120550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,30050,50,2,0.17,210462300,7050,159.61,30150,30200,29450,39000,21000,30000,29852.81,6.70,0,-2154,30400,30200,30000,29800,29600,30300,29900,30,9000,500,22200,50,1,5926779,1781,5.65,0.92,12,0.12,5316.00,32669.00,37250,20240327,-19.33,28000,20240805,7.32,30200,0.00,20250205,28050,7.13,20250115,37250,-19.33,20240327,28000,7.32,20240805,0.63,N,067280,500,29 억,,396915,N,N,0,N,00,N +20250207,110549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,29900,-100,5,-0.33,55485000,1849,41.86,30150,30200,29900,39000,21000,30000,30008.11,6.70,0,-1711,30400,30200,30000,29800,29600,30300,29900,30,9000,500,22200,50,1,5926779,1772,5.62,0.92,12,0.03,5316.00,32669.00,37250,20240327,-19.73,28000,20240805,6.79,30200,0.00,20250205,28050,6.60,20250115,37250,-19.73,20240327,28000,6.79,20240805,0.63,N,067280,500,29 억,,396915,N,N,0,N,00,N +20250207,100550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,30100,100,2,0.33,10430700,347,7.86,30150,30200,30000,39000,21000,30000,30059.65,6.70,0,-230,30400,30200,30000,29800,29600,30300,29900,30,9000,500,22200,50,1,5926779,1784,5.66,0.92,12,0.01,5316.00,32669.00,37250,20240327,-19.19,28000,20240805,7.50,30200,0.00,20250205,28050,7.31,20250115,37250,-19.19,20240327,28000,7.50,20240805,0.63,N,067280,500,29 억,,396915,N,N,0,N,00,N +20250207,090553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,30150,150,2,0.50,361900,12,0.27,30150,30200,30150,39000,21000,30000,30158.33,6.70,0,0,30400,30200,30000,29800,29600,30300,29900,30,9000,500,22200,50,1,5926779,1787,5.67,0.92,12,0.00,5316.00,32669.00,37250,20240327,-19.06,28000,20240805,7.68,30200,0.00,20250205,28050,7.49,20250115,37250,-19.06,20240327,28000,7.68,20240805,0.63,N,067280,500,29 억,,396915,N,N,0,N,00,N 20250206,160536,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,30000,300,2,1.01,132614550,4414,53.02,29800,30200,29800,38600,20800,29700,30044.09,6.65,0,1191,30366,30032,29866,29532,29366,29950,29450,30,8900,500,21970,50,1,5926779,1778,5.64,0.92,12,0.07,5316.00,32669.00,37250,20240327,-19.46,28000,20240805,7.14,30200,0.00,20250205,28050,6.95,20250115,37250,-19.46,20240327,28000,7.14,20240805,0.62,N,067280,500,29 억,,394200,N,N,0,N,00,N 20250206,150539,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,30150,450,2,1.52,119921600,3991,47.94,29800,30200,29800,38600,20800,29700,30048.01,6.65,0,1231,30366,30032,29866,29532,29366,29950,29450,30,8900,500,21970,50,1,5926779,1787,5.67,0.92,12,0.07,5316.00,32669.00,37250,20240327,-19.06,28000,20240805,7.68,30200,0.00,20250205,28050,7.49,20250115,37250,-19.06,20240327,28000,7.68,20240805,0.62,N,067280,500,29 억,,394200,N,N,0,N,00,N 20250206,140541,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,30150,450,2,1.52,114434650,3809,45.75,29800,30150,29800,38600,20800,29700,30043.23,6.65,0,1228,30366,30032,29866,29532,29366,29950,29450,30,8900,500,21970,50,1,5926779,1787,5.67,0.92,12,0.06,5316.00,32669.00,37250,20240327,-19.06,28000,20240805,7.68,30200,-0.17,20250205,28050,7.49,20250115,37250,-19.06,20240327,28000,7.68,20240805,0.62,N,067280,500,29 억,,394200,N,N,0,N,00,N diff --git a/067290/price/prices-20250201.csv b/067290/price/prices-20250201.csv index 6d7bda7d3e40..986d78c1a127 100644 --- a/067290/price/prices-20250201.csv +++ b/067290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1469,-15,5,-1.01,107491358,72818,24.21,1466,1496,1466,1929,1039,1484,1476.17,1.01,0,-15988,1562,1523,1475,1436,1388,1499,1412,267,445,500,1030,1,1,53376126,784,-2.10,4.47,12,0.14,-700.00,329.00,2104,20240227,-30.18,1219,20241115,20.51,1634,-10.10,20250108,1427,2.94,20250206,2210,-33.53,20240227,1281,14.68,20241115,0.23,N,067290,500,266 억,,537928,N,N,0,N,00,N +20250207,150553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1471,-13,5,-0.88,95291811,64519,21.45,1466,1496,1466,1929,1039,1484,1476.96,1.01,0,-14452,1562,1523,1475,1436,1388,1499,1412,267,445,500,1030,1,1,53376126,785,-2.10,4.47,12,0.12,-700.00,329.00,2104,20240227,-30.09,1219,20241115,20.67,1634,-9.98,20250108,1427,3.08,20250206,2210,-33.44,20240227,1281,14.83,20241115,0.23,N,067290,500,266 억,,537928,N,N,0,N,00,N +20250207,140551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1474,-10,5,-0.67,83003290,56176,18.68,1466,1496,1466,1929,1039,1484,1477.56,1.01,0,-10310,1562,1523,1475,1436,1388,1499,1412,267,445,500,1030,1,1,53376126,787,-2.11,4.48,12,0.11,-700.00,329.00,2104,20240227,-29.94,1219,20241115,20.92,1634,-9.79,20250108,1427,3.29,20250206,2210,-33.30,20240227,1281,15.07,20241115,0.23,N,067290,500,266 억,,537928,N,N,0,N,00,N +20250207,130550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1477,-7,5,-0.47,61396155,41529,13.81,1466,1496,1466,1929,1039,1484,1478.39,1.01,0,-1449,1562,1523,1475,1436,1388,1499,1412,267,445,500,1030,1,1,53376126,788,-2.11,4.49,12,0.08,-700.00,329.00,2104,20240227,-29.80,1219,20241115,21.16,1634,-9.61,20250108,1427,3.50,20250206,2210,-33.17,20240227,1281,15.30,20241115,0.23,N,067290,500,266 억,,537928,N,N,0,N,00,N +20250207,120551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1484,0,3,0.00,44979159,30433,10.12,1466,1496,1466,1929,1039,1484,1477.97,1.01,0,2406,1562,1523,1475,1436,1388,1499,1412,267,445,500,1030,1,1,53376126,792,-2.12,4.51,12,0.06,-700.00,329.00,2104,20240227,-29.47,1219,20241115,21.74,1634,-9.18,20250108,1427,3.99,20250206,2210,-32.85,20240227,1281,15.85,20241115,0.23,N,067290,500,266 억,,537928,N,N,0,N,00,N +20250207,110549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1483,-1,5,-0.07,41475424,28067,9.33,1466,1496,1466,1929,1039,1484,1477.73,1.01,0,3029,1562,1523,1475,1436,1388,1499,1412,267,445,500,1030,1,1,53376126,792,-2.12,4.51,12,0.05,-700.00,329.00,2104,20240227,-29.52,1219,20241115,21.66,1634,-9.24,20250108,1427,3.92,20250206,2210,-32.90,20240227,1281,15.77,20241115,0.23,N,067290,500,266 억,,537928,N,N,0,N,00,N +20250207,100550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1484,0,3,0.00,27032930,18310,6.09,1466,1496,1466,1929,1039,1484,1476.40,1.01,0,8158,1562,1523,1475,1436,1388,1499,1412,267,445,500,1030,1,1,53376126,792,-2.12,4.51,12,0.03,-700.00,329.00,2104,20240227,-29.47,1219,20241115,21.74,1634,-9.18,20250108,1427,3.99,20250206,2210,-32.85,20240227,1281,15.85,20241115,0.23,N,067290,500,266 억,,537928,N,N,0,N,00,N +20250207,090553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1481,-3,5,-0.20,4043244,2758,0.92,1466,1481,1466,1929,1039,1484,1466.01,1.01,0,279,1562,1523,1475,1436,1388,1499,1412,267,445,500,1030,1,1,53376126,791,-2.12,4.50,12,0.01,-700.00,329.00,2104,20240227,-29.61,1219,20241115,21.49,1634,-9.36,20250108,1427,3.78,20250206,2210,-32.99,20240227,1281,15.61,20241115,0.23,N,067290,500,266 억,,537928,N,N,0,N,00,N 20250206,160537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1484,-36,5,-2.37,441133916,300744,580.96,1514,1514,1427,1976,1064,1520,1466.81,1.18,0,-87255,1535,1527,1521,1513,1507,1531,1517,267,456,500,1060,1,1,53376126,792,-2.12,4.51,12,0.56,-700.00,329.00,2189,20240124,-32.21,1219,20241115,21.74,1634,-9.18,20250108,1427,3.99,20250206,2210,-32.85,20240227,1281,15.85,20241115,0.23,N,067290,500,266 억,,627314,N,N,0,N,00,N 20250206,150539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1480,-40,5,-2.63,418666894,285585,551.67,1514,1514,1427,1976,1064,1520,1466.00,1.18,0,-90004,1535,1527,1521,1513,1507,1531,1517,267,456,500,1060,1,1,53376126,790,-2.11,4.50,12,0.54,-700.00,329.00,2189,20240124,-32.39,1219,20241115,21.41,1634,-9.42,20250108,1427,3.71,20250206,2210,-33.03,20240227,1281,15.53,20241115,0.23,N,067290,500,266 억,,627314,N,N,0,N,00,N 20250206,140541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1474,-46,5,-3.03,396484904,270552,522.63,1514,1514,1427,1976,1064,1520,1465.47,1.18,0,-92209,1535,1527,1521,1513,1507,1531,1517,267,456,500,1060,1,1,53376126,787,-2.11,4.48,12,0.51,-700.00,329.00,2189,20240124,-32.66,1219,20241115,20.92,1634,-9.79,20250108,1427,3.29,20250206,2210,-33.30,20240227,1281,15.07,20241115,0.23,N,067290,500,266 억,,627314,N,N,0,N,00,N diff --git a/067310/price/prices-20250201.csv b/067310/price/prices-20250201.csv index 64c123c060fe..4cb09b5a9066 100644 --- a/067310/price/prices-20250201.csv +++ b/067310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160551,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11080,850,2,8.31,28084151730,2566356,454.80,10190,11400,10050,13290,7170,10230,10943.09,11.86,0,362375,10376,10302,10166,10092,9956,10340,10130,331,3060,500,7360,10,1,66271949,7343,-45.41,1.70,12,3.87,-244.00,6532.00,29492,20240404,-62.43,8320,20241209,33.17,12970,-14.57,20250116,9030,22.70,20250102,34500,-67.88,20240404,8320,33.17,20241209,4.56,N,067310,500,331 억,,7858463,N,N,10240,N,00,N +20250207,150553,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11100,870,2,8.50,27139515900,2481117,439.70,10190,11400,10050,13290,7170,10230,10938.43,11.86,0,353098,10376,10302,10166,10092,9956,10340,10130,331,3060,500,7360,10,1,66271949,7356,-45.49,1.70,12,3.74,-244.00,6532.00,29492,20240404,-62.36,8320,20241209,33.41,12970,-14.42,20250116,9030,22.92,20250102,34500,-67.83,20240404,8320,33.41,20241209,4.56,N,067310,500,331 억,,7858463,N,N,7776,N,00,N +20250207,140551,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11100,870,2,8.50,24762622830,2267721,401.88,10190,11400,10050,13290,7170,10230,10919.61,11.86,0,293387,10376,10302,10166,10092,9956,10340,10130,331,3060,500,7360,10,1,66271949,7356,-45.49,1.70,12,3.42,-244.00,6532.00,29492,20240404,-62.36,8320,20241209,33.41,12970,-14.42,20250116,9030,22.92,20250102,34500,-67.83,20240404,8320,33.41,20241209,4.56,N,067310,500,331 억,,7858463,N,N,7776,N,00,N +20250207,130551,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11050,820,2,8.02,22449042380,2056857,364.51,10190,11400,10050,13290,7170,10230,10914.25,11.86,0,246034,10376,10302,10166,10092,9956,10340,10130,331,3060,500,7360,10,1,66271949,7323,-45.29,1.69,12,3.10,-244.00,6532.00,29492,20240404,-62.53,8320,20241209,32.81,12970,-14.80,20250116,9030,22.37,20250102,34500,-67.97,20240404,8320,32.81,20241209,4.56,N,067310,500,331 억,,7858463,N,N,7776,N,00,N +20250207,120551,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11040,810,2,7.92,16120675240,1487034,263.53,10190,11400,10050,13290,7170,10230,10840.82,11.86,0,113564,10376,10302,10166,10092,9956,10340,10130,331,3060,500,7360,10,1,66271949,7316,-45.25,1.69,12,2.24,-244.00,6532.00,29492,20240404,-62.57,8320,20241209,32.69,12970,-14.88,20250116,9030,22.26,20250102,34500,-68.00,20240404,8320,32.69,20241209,4.56,N,067310,500,331 억,,7858463,N,N,7776,N,00,N +20250207,110549,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10430,200,2,1.96,2687346760,262239,46.47,10190,10450,10050,13290,7170,10230,10247.70,11.86,0,-10633,10376,10302,10166,10092,9956,10340,10130,331,3060,500,7360,10,1,66271949,6912,-42.75,1.60,12,0.40,-244.00,6532.00,29492,20240404,-64.63,8320,20241209,25.36,12970,-19.58,20250116,9030,15.50,20250102,34500,-69.77,20240404,8320,25.36,20241209,4.56,N,067310,500,331 억,,7858463,N,N,7776,N,00,N +20250207,100551,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10170,-60,5,-0.59,1276849250,125675,22.27,10190,10280,10050,13290,7170,10230,10159.93,11.86,0,-19674,10376,10302,10166,10092,9956,10340,10130,331,3060,500,7360,10,1,66271949,6740,-41.68,1.56,12,0.19,-244.00,6532.00,29492,20240404,-65.52,8320,20241209,22.24,12970,-21.59,20250116,9030,12.62,20250102,34500,-70.52,20240404,8320,22.24,20241209,4.56,N,067310,500,331 억,,7858463,N,N,7776,N,00,N +20250207,090554,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10060,-170,5,-1.66,307212770,30377,5.38,10190,10190,10050,13290,7170,10230,10113.33,11.86,0,-10965,10376,10302,10166,10092,9956,10340,10130,331,3060,500,7360,10,1,66271949,6667,-41.23,1.54,12,0.05,-244.00,6532.00,29492,20240404,-65.89,8320,20241209,20.91,12970,-22.44,20250116,9030,11.41,20250102,34500,-70.84,20240404,8320,20.91,20241209,4.56,N,067310,500,331 억,,7858463,N,N,7776,N,00,N 20250206,160537,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10230,200,2,1.99,5650367200,556167,86.53,10210,10240,10030,13030,7030,10030,10159.26,11.62,0,128402,10276,10152,10046,9922,9816,10215,9985,331,3000,500,7220,10,1,66271949,6780,-41.93,1.57,12,0.84,-244.00,6532.00,29492,20240404,-65.31,8320,20241209,22.96,12970,-21.13,20250116,9030,13.29,20250102,34500,-70.35,20240404,8320,22.96,20241209,4.55,N,067310,500,331 억,,7701179,N,N,7776,N,00,N 20250206,150539,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10180,150,2,1.50,5074188700,499753,77.75,10210,10240,10030,13030,7030,10030,10153.39,11.62,0,107530,10276,10152,10046,9922,9816,10215,9985,331,3000,500,7220,10,1,66271949,6746,-41.72,1.56,12,0.75,-244.00,6532.00,29492,20240404,-65.48,8320,20241209,22.36,12970,-21.51,20250116,9030,12.74,20250102,34500,-70.49,20240404,8320,22.36,20241209,4.55,N,067310,500,331 억,,7701179,N,N,5053,N,00,N 20250206,140541,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10170,140,2,1.40,4080040360,401977,62.54,10210,10240,10030,13030,7030,10030,10149.93,11.62,0,74310,10276,10152,10046,9922,9816,10215,9985,331,3000,500,7220,10,1,66271949,6740,-41.68,1.56,12,0.61,-244.00,6532.00,29492,20240404,-65.52,8320,20241209,22.24,12970,-21.59,20250116,9030,12.62,20250102,34500,-70.52,20240404,8320,22.24,20241209,4.55,N,067310,500,331 억,,7701179,N,N,5053,N,00,N diff --git a/067370/price/prices-20250201.csv b/067370/price/prices-20250201.csv index aecbcf8a140a..bbeb35f8dc70 100644 --- a/067370/price/prices-20250201.csv +++ b/067370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6780,80,2,1.19,39365570,5748,159.53,6700,7130,6680,8710,4690,6700,6848.57,0.14,0,-59,7020,6860,6780,6620,6540,6820,6580,62,2010,500,4690,10,1,12313555,835,18.13,2.95,12,0.05,374.00,2301.00,10090,20240125,-32.80,5580,20241111,21.51,7820,-13.30,20250114,6680,1.50,20250207,10080,-32.74,20240216,5580,21.51,20241111,0.19,N,067370,500,61 억,,16729,N,N,0,N,00,N +20250207,150553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6800,100,2,1.49,38280770,5588,155.09,6700,7130,6680,8710,4690,6700,6850.53,0.14,0,8,7020,6860,6780,6620,6540,6820,6580,62,2010,500,4690,10,1,12313555,837,18.18,2.96,12,0.05,374.00,2301.00,10090,20240125,-32.61,5580,20241111,21.86,7820,-13.04,20250114,6680,1.80,20250207,10080,-32.54,20240216,5580,21.86,20241111,0.19,N,067370,500,61 억,,16729,N,N,0,N,00,N +20250207,140551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6800,100,2,1.49,34272190,4990,138.50,6700,7130,6680,8710,4690,6700,6868.17,0.14,0,-79,7020,6860,6780,6620,6540,6820,6580,62,2010,500,4690,10,1,12313555,837,18.18,2.96,12,0.04,374.00,2301.00,10090,20240125,-32.61,5580,20241111,21.86,7820,-13.04,20250114,6680,1.80,20250207,10080,-32.54,20240216,5580,21.86,20241111,0.19,N,067370,500,61 억,,16729,N,N,0,N,00,N +20250207,130551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6790,90,2,1.34,34068190,4960,137.66,6700,7130,6680,8710,4690,6700,6868.59,0.14,0,-80,7020,6860,6780,6620,6540,6820,6580,62,2010,500,4690,10,1,12313555,836,18.16,2.95,12,0.04,374.00,2301.00,10090,20240125,-32.71,5580,20241111,21.68,7820,-13.17,20250114,6680,1.65,20250207,10080,-32.64,20240216,5580,21.68,20241111,0.19,N,067370,500,61 억,,16729,N,N,0,N,00,N +20250207,120551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,130,2,1.94,26924570,3900,108.24,6700,7130,6680,8710,4690,6700,6903.74,0.14,0,-91,7020,6860,6780,6620,6540,6820,6580,62,2010,500,4690,10,1,12313555,841,18.26,2.97,12,0.03,374.00,2301.00,10090,20240125,-32.31,5580,20241111,22.40,7820,-12.66,20250114,6680,2.25,20250207,10080,-32.24,20240216,5580,22.40,20241111,0.19,N,067370,500,61 억,,16729,N,N,0,N,00,N +20250207,110549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,130,2,1.94,26781580,3879,107.66,6700,7130,6680,8710,4690,6700,6904.25,0.14,0,-91,7020,6860,6780,6620,6540,6820,6580,62,2010,500,4690,10,1,12313555,841,18.26,2.97,12,0.03,374.00,2301.00,10090,20240125,-32.31,5580,20241111,22.40,7820,-12.66,20250114,6680,2.25,20250207,10080,-32.24,20240216,5580,22.40,20241111,0.19,N,067370,500,61 억,,16729,N,N,0,N,00,N +20250207,100551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6930,230,2,3.43,23894150,3455,95.89,6700,7130,6680,8710,4690,6700,6915.82,0.14,0,-106,7020,6860,6780,6620,6540,6820,6580,62,2010,500,4690,10,1,12313555,853,18.53,3.01,12,0.03,374.00,2301.00,10090,20240125,-31.32,5580,20241111,24.19,7820,-11.38,20250114,6680,3.74,20250207,10080,-31.25,20240216,5580,24.19,20241111,0.19,N,067370,500,61 억,,16729,N,N,0,N,00,N +20250207,090554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6810,110,2,1.64,565840,84,2.33,6700,6810,6700,8710,4690,6700,6736.19,0.14,0,-7,7020,6860,6780,6620,6540,6820,6580,62,2010,500,4690,10,1,12313555,839,18.21,2.96,12,0.00,374.00,2301.00,10090,20240125,-32.51,5580,20241111,22.04,7820,-12.92,20250114,6700,1.64,20250207,10080,-32.44,20240216,5580,22.04,20241111,0.19,N,067370,500,61 억,,16729,N,N,0,N,00,N 20250206,160537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,-170,5,-2.47,24555610,3603,84.38,6810,6940,6700,8930,4810,6870,6815.32,0.14,0,22,7050,6960,6880,6790,6710,7005,6835,62,2060,500,4800,10,1,12313555,825,17.91,2.91,12,0.03,374.00,2301.00,10090,20240125,-33.60,5580,20241111,20.07,7820,-14.32,20250114,6700,0.00,20250206,10080,-33.53,20240216,5580,20.07,20241111,0.19,N,067370,500,61 억,,16701,N,N,0,N,00,N 20250206,150540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6760,-110,5,-1.60,21196570,3104,72.69,6810,6940,6760,8930,4810,6870,6828.79,0.14,0,197,7050,6960,6880,6790,6710,7005,6835,62,2060,500,4800,10,1,12313555,832,18.07,2.94,12,0.03,374.00,2301.00,10090,20240125,-33.00,5580,20241111,21.15,7820,-13.55,20250114,6750,0.15,20250203,10080,-32.94,20240216,5580,21.15,20241111,0.19,N,067370,500,61 억,,16701,N,N,0,N,00,N 20250206,140541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6920,50,2,0.73,9538540,1393,32.62,6810,6940,6790,8930,4810,6870,6847.48,0.14,0,22,7050,6960,6880,6790,6710,7005,6835,62,2060,500,4800,10,1,12313555,852,18.50,3.01,12,0.01,374.00,2301.00,10090,20240125,-31.42,5580,20241111,24.01,7820,-11.51,20250114,6750,2.52,20250203,10080,-31.35,20240216,5580,24.01,20241111,0.19,N,067370,500,61 억,,16701,N,N,0,N,00,N diff --git a/067390/price/prices-20250201.csv b/067390/price/prices-20250201.csv index 54a94a1ebf91..54ca9e90375b 100644 --- a/067390/price/prices-20250201.csv +++ b/067390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160552,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,726,40,2,5.83,442937646,620246,60.44,686,730,686,891,481,686,714.13,0.25,0,90971,748,716,698,666,648,708,658,1803,205,500,450,1,1,360157579,2615,-0.71,1.04,12,0.17,-1029.00,697.00,1918,20240214,-62.15,467,20241209,55.46,789,-7.98,20250123,503,44.33,20250102,1918,-62.15,20240214,467,55.46,20241209,0.00,N,067390,500,1803 억,,896140,N,N,0,N,00,N +20250207,150553,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,726,40,2,5.83,430844142,603560,58.81,686,730,686,891,481,686,713.84,0.25,0,88327,748,716,698,666,648,708,658,1803,205,500,450,1,1,360157579,2615,-0.71,1.04,12,0.17,-1029.00,697.00,1918,20240214,-62.15,467,20241209,55.46,789,-7.98,20250123,503,44.33,20250102,1918,-62.15,20240214,467,55.46,20241209,0.00,N,067390,500,1803 억,,896140,N,N,0,N,00,N +20250207,140552,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,725,39,2,5.69,396163481,555737,54.15,686,730,686,891,481,686,712.86,0.25,0,94309,748,716,698,666,648,708,658,1803,205,500,450,1,1,360157579,2611,-0.70,1.04,12,0.15,-1029.00,697.00,1918,20240214,-62.20,467,20241209,55.25,789,-8.11,20250123,503,44.14,20250102,1918,-62.20,20240214,467,55.25,20241209,0.00,N,067390,500,1803 억,,896140,N,N,0,N,00,N +20250207,130551,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,724,38,2,5.54,332580790,468117,45.61,686,730,686,891,481,686,710.47,0.25,0,74618,748,716,698,666,648,708,658,1803,205,500,450,1,1,360157579,2608,-0.70,1.04,12,0.13,-1029.00,697.00,1918,20240214,-62.25,467,20241209,55.03,789,-8.24,20250123,503,43.94,20250102,1918,-62.25,20240214,467,55.03,20241209,0.00,N,067390,500,1803 억,,896140,N,N,0,N,00,N +20250207,120551,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,717,31,2,4.52,261708073,370419,36.09,686,722,686,891,481,686,706.52,0.25,0,40659,748,716,698,666,648,708,658,1803,205,500,450,1,1,360157579,2582,-0.70,1.03,12,0.10,-1029.00,697.00,1918,20240214,-62.62,467,20241209,53.53,789,-9.13,20250123,503,42.54,20250102,1918,-62.62,20240214,467,53.53,20241209,0.00,N,067390,500,1803 억,,896140,N,N,0,N,00,N +20250207,110550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,708,22,2,3.21,161867077,230740,22.48,686,715,686,891,481,686,701.51,0.25,0,51334,748,716,698,666,648,708,658,1803,205,500,450,1,1,360157579,2550,-0.69,1.02,12,0.06,-1029.00,697.00,1918,20240214,-63.09,467,20241209,51.61,789,-10.27,20250123,503,40.76,20250102,1918,-63.09,20240214,467,51.61,20241209,0.00,N,067390,500,1803 억,,896140,N,N,0,N,00,N +20250207,100551,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,712,26,2,3.79,125257437,179113,17.45,686,712,686,891,481,686,699.32,0.25,0,47887,748,716,698,666,648,708,658,1803,205,500,450,1,1,360157579,2564,-0.69,1.02,12,0.05,-1029.00,697.00,1918,20240214,-62.88,467,20241209,52.46,789,-9.76,20250123,503,41.55,20250102,1918,-62.88,20240214,467,52.46,20241209,0.00,N,067390,500,1803 억,,896140,N,N,0,N,00,N +20250207,090554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,697,11,2,1.60,14027816,20385,1.99,686,699,686,891,481,686,688.14,0.25,0,10463,748,716,698,666,648,708,658,1803,205,500,450,1,1,360157579,2510,-0.68,1.00,12,0.01,-1029.00,697.00,1918,20240214,-63.66,467,20241209,49.25,789,-11.66,20250123,503,38.57,20250102,1918,-63.66,20240214,467,49.25,20241209,0.00,N,067390,500,1803 억,,896140,N,N,0,N,00,N 20250206,160537,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,686,-30,5,-4.19,712181645,1022564,119.54,725,730,680,930,502,716,696.47,0.23,0,50671,776,745,719,688,662,733,676,1803,214,500,470,1,1,360157579,2471,-0.67,0.98,12,0.28,-1029.00,697.00,1918,20240214,-64.23,467,20241209,46.90,789,-13.05,20250123,503,36.38,20250102,1918,-64.23,20240214,467,46.90,20241209,0.00,N,067390,500,1803 억,,845326,N,N,0,N,00,N 20250206,150540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,692,-24,5,-3.35,660803850,947614,110.78,725,730,680,930,502,716,697.33,0.23,0,72779,776,745,719,688,662,733,676,1803,214,500,470,1,1,360157579,2492,-0.67,0.99,12,0.26,-1029.00,697.00,1918,20240214,-63.92,467,20241209,48.18,789,-12.29,20250123,503,37.57,20250102,1918,-63.92,20240214,467,48.18,20241209,0.00,N,067390,500,1803 억,,845326,N,N,0,N,00,N 20250206,140542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,699,-17,5,-2.37,608282057,871617,101.89,725,730,680,930,502,716,697.88,0.23,0,86877,776,745,719,688,662,733,676,1803,214,500,470,1,1,360157579,2518,-0.68,1.00,12,0.24,-1029.00,697.00,1918,20240214,-63.56,467,20241209,49.68,789,-11.41,20250123,503,38.97,20250102,1918,-63.56,20240214,467,49.68,20241209,0.00,N,067390,500,1803 억,,845326,N,N,0,N,00,N diff --git a/067570/price/prices-20250201.csv b/067570/price/prices-20250201.csv index 1622d9fa1f29..6ee04545665c 100644 --- a/067570/price/prices-20250201.csv +++ b/067570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160552,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2195,10,2,0.46,193593185,88544,73.83,2185,2210,2170,2840,1530,2185,2186.39,0.26,0,1179,2221,2202,2181,2162,2141,2212,2172,220,655,500,1610,5,1,42170000,926,16.50,0.44,12,0.21,133.00,4958.00,3150,20241217,-30.32,2035,20240805,7.86,2385,-7.97,20250109,2155,1.86,20250203,3150,-30.32,20241217,2035,7.86,20240805,2.95,N,067570,500,220 억,,107996,N,N,0,N,00,N +20250207,150554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2195,10,2,0.46,173531140,79402,66.21,2185,2210,2170,2840,1530,2185,2185.48,0.26,0,3300,2221,2202,2181,2162,2141,2212,2172,220,655,500,1610,5,1,42170000,926,16.50,0.44,12,0.19,133.00,4958.00,3150,20241217,-30.32,2035,20240805,7.86,2385,-7.97,20250109,2155,1.86,20250203,3150,-30.32,20241217,2035,7.86,20240805,2.95,N,067570,500,220 억,,107996,N,N,0,N,00,N +20250207,140552,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2195,10,2,0.46,169590985,77600,64.70,2185,2210,2170,2840,1530,2185,2185.45,0.26,0,2864,2221,2202,2181,2162,2141,2212,2172,220,655,500,1610,5,1,42170000,926,16.50,0.44,12,0.18,133.00,4958.00,3150,20241217,-30.32,2035,20240805,7.86,2385,-7.97,20250109,2155,1.86,20250203,3150,-30.32,20241217,2035,7.86,20240805,2.95,N,067570,500,220 억,,107996,N,N,0,N,00,N +20250207,130551,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,0,3,0.00,159713710,73087,60.94,2185,2210,2170,2840,1530,2185,2185.25,0.26,0,1580,2221,2202,2181,2162,2141,2212,2172,220,655,500,1610,5,1,42170000,921,16.43,0.44,12,0.17,133.00,4958.00,3150,20241217,-30.63,2035,20240805,7.37,2385,-8.39,20250109,2155,1.39,20250203,3150,-30.63,20241217,2035,7.37,20240805,2.95,N,067570,500,220 억,,107996,N,N,0,N,00,N +20250207,120552,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2195,10,2,0.46,99305260,45494,37.93,2185,2210,2170,2840,1530,2185,2182.82,0.26,0,1614,2221,2202,2181,2162,2141,2212,2172,220,655,500,1610,5,1,42170000,926,16.50,0.44,12,0.11,133.00,4958.00,3150,20241217,-30.32,2035,20240805,7.86,2385,-7.97,20250109,2155,1.86,20250203,3150,-30.32,20241217,2035,7.86,20240805,2.95,N,067570,500,220 억,,107996,N,N,0,N,00,N +20250207,110550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2190,5,2,0.23,94824515,43448,36.23,2185,2210,2170,2840,1530,2185,2182.48,0.26,0,1614,2221,2202,2181,2162,2141,2212,2172,220,655,500,1610,5,1,42170000,924,16.47,0.44,12,0.10,133.00,4958.00,3150,20241217,-30.48,2035,20240805,7.62,2385,-8.18,20250109,2155,1.62,20250203,3150,-30.48,20241217,2035,7.62,20240805,2.95,N,067570,500,220 억,,107996,N,N,0,N,00,N +20250207,100551,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2190,5,2,0.23,86970420,39853,33.23,2185,2210,2170,2840,1530,2185,2182.28,0.26,0,2395,2221,2202,2181,2162,2141,2212,2172,220,655,500,1610,5,1,42170000,924,16.47,0.44,12,0.09,133.00,4958.00,3150,20241217,-30.48,2035,20240805,7.62,2385,-8.18,20250109,2155,1.62,20250203,3150,-30.48,20241217,2035,7.62,20240805,2.95,N,067570,500,220 억,,107996,N,N,0,N,00,N +20250207,090554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2180,-5,5,-0.23,3495640,1597,1.33,2185,2210,2180,2840,1530,2185,2188.88,0.26,0,-593,2221,2202,2181,2162,2141,2212,2172,220,655,500,1610,5,1,42170000,919,16.39,0.44,12,0.00,133.00,4958.00,3150,20241217,-30.79,2035,20240805,7.13,2385,-8.60,20250109,2155,1.16,20250203,3150,-30.79,20241217,2035,7.13,20240805,2.95,N,067570,500,220 억,,107996,N,N,0,N,00,N 20250206,160538,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,0,3,0.00,259697455,119205,247.31,2170,2200,2160,2840,1530,2185,2178.50,0.20,0,22885,2238,2211,2198,2171,2158,2205,2165,220,655,500,1610,5,1,42170000,921,16.43,0.44,12,0.28,133.00,4958.00,3150,20241217,-30.63,2035,20240805,7.37,2385,-8.39,20250109,2155,1.39,20250203,3150,-30.63,20241217,2035,7.37,20240805,2.96,N,067570,500,220 억,,85303,N,N,0,N,00,N 20250206,150540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,0,3,0.00,237192645,108908,225.95,2170,2200,2160,2840,1530,2185,2177.88,0.20,0,25546,2238,2211,2198,2171,2158,2205,2165,220,655,500,1610,5,1,42170000,921,16.43,0.44,12,0.26,133.00,4958.00,3150,20241217,-30.63,2035,20240805,7.37,2385,-8.39,20250109,2155,1.39,20250203,3150,-30.63,20241217,2035,7.37,20240805,2.96,N,067570,500,220 억,,85303,N,N,0,N,00,N 20250206,140542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,0,3,0.00,208961560,95981,199.13,2170,2200,2160,2840,1530,2185,2177.06,0.20,0,26105,2238,2211,2198,2171,2158,2205,2165,220,655,500,1610,5,1,42170000,921,16.43,0.44,12,0.23,133.00,4958.00,3150,20241217,-30.63,2035,20240805,7.37,2385,-8.39,20250109,2155,1.39,20250203,3150,-30.63,20241217,2035,7.37,20240805,2.96,N,067570,500,220 억,,85303,N,N,0,N,00,N diff --git a/067630/price/prices-20250201.csv b/067630/price/prices-20250201.csv index f7923777a245..77a357f8bae7 100644 --- a/067630/price/prices-20250201.csv +++ b/067630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160553,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10150,20,2,0.20,3310526100,324972,69.04,10130,10350,10080,13160,7100,10130,10187.18,9.43,0,-32105,10970,10550,10300,9880,9630,10425,9755,609,3030,500,7090,10,1,121885158,12371,-178.07,4.57,12,0.27,-57.00,2219.00,24361,20240326,-58.34,7700,20240520,31.82,11740,-13.54,20250115,9920,2.32,20250102,25000,-59.40,20240326,7700,31.82,20240520,0.22,N,067630,500,609 억,,11489555,N,N,11437,N,00,N +20250207,150554,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10260,130,2,1.28,3000197810,294605,62.59,10130,10350,10080,13160,7100,10130,10183.80,9.43,0,-27287,10970,10550,10300,9880,9630,10425,9755,609,3030,500,7090,10,1,121885158,12505,-180.00,4.62,12,0.24,-57.00,2219.00,24361,20240326,-57.88,7700,20240520,33.25,11740,-12.61,20250115,9920,3.43,20250102,25000,-58.96,20240326,7700,33.25,20240520,0.22,N,067630,500,609 억,,11489555,N,N,7945,N,00,N +20250207,140552,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10120,-10,5,-0.10,2398209410,235451,50.02,10130,10350,10100,13160,7100,10130,10185.60,9.43,0,-21354,10970,10550,10300,9880,9630,10425,9755,609,3030,500,7090,10,1,121885158,12335,-177.54,4.56,12,0.19,-57.00,2219.00,24361,20240326,-58.46,7700,20240520,31.43,11740,-13.80,20250115,9920,2.02,20250102,25000,-59.52,20240326,7700,31.43,20240520,0.22,N,067630,500,609 억,,11489555,N,N,7945,N,00,N +20250207,130552,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10110,-20,5,-0.20,1979572400,194216,41.26,10130,10350,10100,13160,7100,10130,10192.63,9.43,0,-23869,10970,10550,10300,9880,9630,10425,9755,609,3030,500,7090,10,1,121885158,12323,-177.37,4.56,12,0.16,-57.00,2219.00,24361,20240326,-58.50,7700,20240520,31.30,11740,-13.88,20250115,9920,1.92,20250102,25000,-59.56,20240326,7700,31.30,20240520,0.22,N,067630,500,609 억,,11489555,N,N,7945,N,00,N +20250207,120552,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10150,20,2,0.20,1589996360,155754,33.09,10130,10350,10110,13160,7100,10130,10208.38,9.43,0,-46,10970,10550,10300,9880,9630,10425,9755,609,3030,500,7090,10,1,121885158,12371,-178.07,4.57,12,0.13,-57.00,2219.00,24361,20240326,-58.34,7700,20240520,31.82,11740,-13.54,20250115,9920,2.32,20250102,25000,-59.40,20240326,7700,31.82,20240520,0.22,N,067630,500,609 억,,11489555,N,N,7945,N,00,N +20250207,110550,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10150,20,2,0.20,1429325750,139926,29.73,10130,10350,10110,13160,7100,10130,10214.87,9.43,0,3953,10970,10550,10300,9880,9630,10425,9755,609,3030,500,7090,10,1,121885158,12371,-178.07,4.57,12,0.11,-57.00,2219.00,24361,20240326,-58.34,7700,20240520,31.82,11740,-13.54,20250115,9920,2.32,20250102,25000,-59.40,20240326,7700,31.82,20240520,0.22,N,067630,500,609 억,,11489555,N,N,7945,N,00,N +20250207,100551,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10190,60,2,0.59,910882430,88884,18.88,10130,10350,10110,13160,7100,10130,10247.99,9.43,0,17194,10970,10550,10300,9880,9630,10425,9755,609,3030,500,7090,10,1,121885158,12420,-178.77,4.59,12,0.07,-57.00,2219.00,24361,20240326,-58.17,7700,20240520,32.34,11740,-13.20,20250115,9920,2.72,20250102,25000,-59.24,20240326,7700,32.34,20240520,0.22,N,067630,500,609 억,,11489555,N,N,7945,N,00,N +20250207,090555,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10250,120,2,1.18,190367380,18691,3.97,10130,10280,10110,13160,7100,10130,10184.98,9.43,0,4788,10970,10550,10300,9880,9630,10425,9755,609,3030,500,7090,10,1,121885158,12493,-179.82,4.62,12,0.02,-57.00,2219.00,24361,20240326,-57.92,7700,20240520,33.12,11740,-12.69,20250115,9920,3.33,20250102,25000,-59.00,20240326,7700,33.12,20240520,0.22,N,067630,500,609 억,,11489555,N,N,7945,N,00,N 20250206,160538,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10130,-290,5,-2.78,4811514510,469213,134.37,10400,10720,10050,13540,7300,10420,10254.44,9.53,0,-147913,10833,10626,10513,10306,10193,10570,10250,609,3120,500,7290,10,1,121885158,12347,-177.72,4.57,12,0.38,-57.00,2219.00,24361,20240326,-58.42,7700,20240520,31.56,11740,-13.71,20250115,9920,2.12,20250102,25000,-59.48,20240326,7700,31.56,20240520,0.22,N,067630,500,609 억,,11616244,N,N,7945,N,00,N 20250206,150540,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10130,-290,5,-2.78,4436898940,432187,123.76,10400,10720,10050,13540,7300,10420,10266.16,9.53,0,-148092,10833,10626,10513,10306,10193,10570,10250,609,3120,500,7290,10,1,121885158,12347,-177.72,4.57,12,0.35,-57.00,2219.00,24361,20240326,-58.42,7700,20240520,31.56,11740,-13.71,20250115,9920,2.12,20250102,25000,-59.48,20240326,7700,31.56,20240520,0.22,N,067630,500,609 억,,11616244,N,N,3990,N,00,N 20250206,140542,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10110,-310,5,-2.98,4025327910,391524,112.12,10400,10720,10050,13540,7300,10420,10281.18,9.53,0,-137767,10833,10626,10513,10306,10193,10570,10250,609,3120,500,7290,10,1,121885158,12323,-177.37,4.56,12,0.32,-57.00,2219.00,24361,20240326,-58.50,7700,20240520,31.30,11740,-13.88,20250115,9920,1.92,20250102,25000,-59.56,20240326,7700,31.30,20240520,0.22,N,067630,500,609 억,,11616244,N,N,3990,N,00,N diff --git a/067730/price/prices-20250201.csv b/067730/price/prices-20250201.csv index bf33f3819d0a..1d0dec6fc328 100644 --- a/067730/price/prices-20250201.csv +++ b/067730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2625,0,3,0.00,10592095,4035,54.70,2625,2640,2610,3410,1840,2625,2625.05,0.17,0,-1122,2688,2656,2633,2601,2578,2645,2590,48,785,500,1830,5,1,9673922,254,49.53,1.49,12,0.04,53.00,1760.00,3615,20240215,-27.39,2250,20240805,16.67,2930,-10.41,20250115,2495,5.21,20250203,3615,-27.39,20240215,2250,16.67,20240805,0.04,N,067730,500,48 억,,16408,N,N,0,N,00,N +20250207,150554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2615,-10,5,-0.38,9851265,3752,50.87,2625,2640,2610,3410,1840,2625,2625.60,0.17,0,-923,2688,2656,2633,2601,2578,2645,2590,48,785,500,1830,5,1,9673922,253,49.34,1.49,12,0.04,53.00,1760.00,3615,20240215,-27.66,2250,20240805,16.22,2930,-10.75,20250115,2495,4.81,20250203,3615,-27.66,20240215,2250,16.22,20240805,0.04,N,067730,500,48 억,,16408,N,N,0,N,00,N +20250207,140552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2625,0,3,0.00,9107540,3468,47.02,2625,2640,2610,3410,1840,2625,2626.16,0.17,0,-839,2688,2656,2633,2601,2578,2645,2590,48,785,500,1830,5,1,9673922,254,49.53,1.49,12,0.04,53.00,1760.00,3615,20240215,-27.39,2250,20240805,16.67,2930,-10.41,20250115,2495,5.21,20250203,3615,-27.39,20240215,2250,16.67,20240805,0.04,N,067730,500,48 억,,16408,N,N,0,N,00,N +20250207,130552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2620,-5,5,-0.19,8698450,3312,44.90,2625,2640,2610,3410,1840,2625,2626.34,0.17,0,-813,2688,2656,2633,2601,2578,2645,2590,48,785,500,1830,5,1,9673922,253,49.43,1.49,12,0.03,53.00,1760.00,3615,20240215,-27.52,2250,20240805,16.44,2930,-10.58,20250115,2495,5.01,20250203,3615,-27.52,20240215,2250,16.44,20240805,0.04,N,067730,500,48 억,,16408,N,N,0,N,00,N +20250207,120552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2620,-5,5,-0.19,7898765,3007,40.77,2625,2640,2610,3410,1840,2625,2626.79,0.17,0,-800,2688,2656,2633,2601,2578,2645,2590,48,785,500,1830,5,1,9673922,253,49.43,1.49,12,0.03,53.00,1760.00,3615,20240215,-27.52,2250,20240805,16.44,2930,-10.58,20250115,2495,5.01,20250203,3615,-27.52,20240215,2250,16.44,20240805,0.04,N,067730,500,48 억,,16408,N,N,0,N,00,N +20250207,110551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2635,10,2,0.38,6387415,2433,32.99,2625,2640,2610,3410,1840,2625,2625.32,0.17,0,-718,2688,2656,2633,2601,2578,2645,2590,48,785,500,1830,5,1,9673922,255,49.72,1.50,12,0.03,53.00,1760.00,3615,20240215,-27.11,2250,20240805,17.11,2930,-10.07,20250115,2495,5.61,20250203,3615,-27.11,20240215,2250,17.11,20240805,0.04,N,067730,500,48 억,,16408,N,N,0,N,00,N +20250207,100552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2640,15,2,0.57,5772410,2199,29.81,2625,2640,2620,3410,1840,2625,2625.02,0.17,0,-591,2688,2656,2633,2601,2578,2645,2590,48,785,500,1830,5,1,9673922,255,49.81,1.50,12,0.02,53.00,1760.00,3615,20240215,-26.97,2250,20240805,17.33,2930,-9.90,20250115,2495,5.81,20250203,3615,-26.97,20240215,2250,17.33,20240805,0.04,N,067730,500,48 억,,16408,N,N,0,N,00,N +20250207,090555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2625,0,3,0.00,2483250,946,12.83,2625,2625,2625,3410,1840,2625,2625.00,0.17,0,-582,2688,2656,2633,2601,2578,2645,2590,48,785,500,1830,5,1,9673922,254,49.53,1.49,12,0.01,53.00,1760.00,3615,20240215,-27.39,2250,20240805,16.67,2930,-10.41,20250115,2495,5.21,20250203,3615,-27.39,20240215,2250,16.67,20240805,0.04,N,067730,500,48 억,,16408,N,N,0,N,00,N 20250206,160538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2625,-10,5,-0.38,19407170,7376,71.27,2655,2665,2610,3425,1845,2635,2631.12,0.18,0,-1241,2675,2655,2625,2605,2575,2660,2610,48,790,500,1840,5,1,9673922,254,49.53,1.49,12,0.08,53.00,1760.00,3615,20240215,-27.39,2250,20240805,16.67,2930,-10.41,20250115,2495,5.21,20250203,3615,-27.39,20240215,2250,16.67,20240805,0.04,N,067730,500,48 억,,17649,N,N,0,N,00,N 20250206,150541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2620,-15,5,-0.57,12298210,4662,45.05,2655,2665,2610,3425,1845,2635,2637.97,0.18,0,-991,2675,2655,2625,2605,2575,2660,2610,48,790,500,1840,5,1,9673922,253,49.43,1.49,12,0.05,53.00,1760.00,3615,20240215,-27.52,2250,20240805,16.44,2930,-10.58,20250115,2495,5.01,20250203,3615,-27.52,20240215,2250,16.44,20240805,0.04,N,067730,500,48 억,,17649,N,N,0,N,00,N 20250206,140542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2625,-10,5,-0.38,9741765,3688,35.64,2655,2665,2610,3425,1845,2635,2641.48,0.18,0,-931,2675,2655,2625,2605,2575,2660,2610,48,790,500,1840,5,1,9673922,254,49.53,1.49,12,0.04,53.00,1760.00,3615,20240215,-27.39,2250,20240805,16.67,2930,-10.41,20250115,2495,5.21,20250203,3615,-27.39,20240215,2250,16.67,20240805,0.04,N,067730,500,48 억,,17649,N,N,0,N,00,N diff --git a/067770/price/prices-20250201.csv b/067770/price/prices-20250201.csv index a8ffee1c3ad2..071b91bba6b5 100644 --- a/067770/price/prices-20250201.csv +++ b/067770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,-50,5,-2.18,16308315,7135,23.81,2295,2305,2210,2980,1610,2295,2286.85,0.21,0,-555,2448,2371,2288,2211,2128,2410,2250,42,685,500,1650,5,1,8396593,189,-13.05,0.43,12,0.08,-172.00,5220.00,3165,20240604,-29.07,1825,20240805,23.01,2440,-7.99,20250107,2065,8.72,20250204,3165,-29.07,20240604,1825,23.01,20240805,0.00,N,067770,500,41 억,,17661,N,N,0,N,00,N +20250207,150554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,-15,5,-0.65,14290845,6234,20.80,2295,2305,2260,2980,1610,2295,2292.40,0.21,0,-430,2448,2371,2288,2211,2128,2410,2250,42,685,500,1650,5,1,8396593,191,-13.26,0.44,12,0.07,-172.00,5220.00,3165,20240604,-27.96,1825,20240805,24.93,2440,-6.56,20250107,2065,10.41,20250204,3165,-27.96,20240604,1825,24.93,20240805,0.00,N,067770,500,41 억,,17661,N,N,0,N,00,N +20250207,140553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,-5,5,-0.22,13323710,5811,19.39,2295,2305,2260,2980,1610,2295,2292.84,0.21,0,-250,2448,2371,2288,2211,2128,2410,2250,42,685,500,1650,5,1,8396593,192,-13.31,0.44,12,0.07,-172.00,5220.00,3165,20240604,-27.65,1825,20240805,25.48,2440,-6.15,20250107,2065,10.90,20250204,3165,-27.65,20240604,1825,25.48,20240805,0.00,N,067770,500,41 억,,17661,N,N,0,N,00,N +20250207,130552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,-5,5,-0.22,13197770,5756,19.21,2295,2305,2260,2980,1610,2295,2292.87,0.21,0,-255,2448,2371,2288,2211,2128,2410,2250,42,685,500,1650,5,1,8396593,192,-13.31,0.44,12,0.07,-172.00,5220.00,3165,20240604,-27.65,1825,20240805,25.48,2440,-6.15,20250107,2065,10.90,20250204,3165,-27.65,20240604,1825,25.48,20240805,0.00,N,067770,500,41 억,,17661,N,N,0,N,00,N +20250207,120552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2295,0,3,0.00,12925360,5637,18.81,2295,2305,2260,2980,1610,2295,2292.95,0.21,0,-229,2448,2371,2288,2211,2128,2410,2250,42,685,500,1650,5,1,8396593,193,-13.34,0.44,12,0.07,-172.00,5220.00,3165,20240604,-27.49,1825,20240805,25.75,2440,-5.94,20250107,2065,11.14,20250204,3165,-27.49,20240604,1825,25.75,20240805,0.00,N,067770,500,41 억,,17661,N,N,0,N,00,N +20250207,110551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,-5,5,-0.22,12353635,5387,17.98,2295,2305,2260,2980,1610,2295,2293.23,0.21,0,-156,2448,2371,2288,2211,2128,2410,2250,42,685,500,1650,5,1,8396593,192,-13.31,0.44,12,0.06,-172.00,5220.00,3165,20240604,-27.65,1825,20240805,25.48,2440,-6.15,20250107,2065,10.90,20250204,3165,-27.65,20240604,1825,25.48,20240805,0.00,N,067770,500,41 억,,17661,N,N,0,N,00,N +20250207,100552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2295,0,3,0.00,11283425,4915,16.40,2295,2305,2275,2980,1610,2295,2295.71,0.21,0,-155,2448,2371,2288,2211,2128,2410,2250,42,685,500,1650,5,1,8396593,193,-13.34,0.44,12,0.06,-172.00,5220.00,3165,20240604,-27.49,1825,20240805,25.75,2440,-5.94,20250107,2065,11.14,20250204,3165,-27.49,20240604,1825,25.75,20240805,0.00,N,067770,500,41 억,,17661,N,N,0,N,00,N +20250207,090555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2295,0,3,0.00,10875040,4736,15.80,2295,2305,2295,2980,1610,2295,2296.25,0.21,0,-243,2448,2371,2288,2211,2128,2410,2250,42,685,500,1650,5,1,8396593,193,-13.34,0.44,12,0.06,-172.00,5220.00,3165,20240604,-27.49,1825,20240805,25.75,2440,-5.94,20250107,2065,11.14,20250204,3165,-27.49,20240604,1825,25.75,20240805,0.00,N,067770,500,41 억,,17661,N,N,0,N,00,N 20250206,160538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2295,90,2,4.08,68529770,29966,356.02,2205,2365,2205,2865,1545,2205,2286.92,0.19,0,1825,2318,2261,2223,2166,2128,2290,2195,42,660,500,1580,5,1,8396593,193,-13.34,0.44,12,0.36,-172.00,5220.00,3165,20240604,-27.49,1825,20240805,25.75,2440,-5.94,20250107,2065,11.14,20250204,3165,-27.49,20240604,1825,25.75,20240805,0.00,N,067770,500,41 억,,15836,N,N,0,N,00,N 20250206,150541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2300,95,2,4.31,65589065,28675,340.68,2205,2365,2205,2865,1545,2205,2287.33,0.19,0,2375,2318,2261,2223,2166,2128,2290,2195,42,660,500,1580,5,1,8396593,193,-13.37,0.44,12,0.34,-172.00,5220.00,3165,20240604,-27.33,1825,20240805,26.03,2440,-5.74,20250107,2065,11.38,20250204,3165,-27.33,20240604,1825,26.03,20240805,0.00,N,067770,500,41 억,,15836,N,N,0,N,00,N 20250206,140543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,80,2,3.63,55425260,24162,287.06,2205,2365,2205,2865,1545,2205,2293.90,0.19,0,2070,2318,2261,2223,2166,2128,2290,2195,42,660,500,1580,5,1,8396593,192,-13.28,0.44,12,0.29,-172.00,5220.00,3165,20240604,-27.80,1825,20240805,25.21,2440,-6.35,20250107,2065,10.65,20250204,3165,-27.80,20240604,1825,25.21,20240805,0.00,N,067770,500,41 억,,15836,N,N,0,N,00,N diff --git a/067830/price/prices-20250201.csv b/067830/price/prices-20250201.csv index 24b28421243e..018dab7ef542 100644 --- a/067830/price/prices-20250201.csv +++ b/067830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160553,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1996,-9,5,-0.45,34751072,17410,59.61,2005,2015,1991,2605,1405,2005,1996.04,8.36,0,-1343,2023,2014,2006,1997,1989,2010,1993,410,600,1000,1440,1,1,41040895,819,6.01,0.17,12,0.04,332.00,11712.00,3040,20240206,-34.34,1822,20241209,9.55,2100,-4.95,20250107,1971,1.27,20250106,2855,-30.09,20240220,1822,9.55,20241209,0.29,N,067830,1000,410 억,,3431943,N,N,2,N,00,N +20250207,150555,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1995,-10,5,-0.50,33633418,16850,57.69,2005,2015,1991,2605,1405,2005,1996.05,8.36,0,-1239,2023,2014,2006,1997,1989,2010,1993,410,600,1000,1440,1,1,41040895,819,6.01,0.17,12,0.04,332.00,11712.00,3040,20240206,-34.38,1822,20241209,9.50,2100,-5.00,20250107,1971,1.22,20250106,2855,-30.12,20240220,1822,9.50,20241209,0.29,N,067830,1000,410 억,,3431943,N,N,19,N,00,N +20250207,140553,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1996,-9,5,-0.45,32063061,16063,55.00,2005,2015,1991,2605,1405,2005,1996.08,8.36,0,-987,2023,2014,2006,1997,1989,2010,1993,410,600,1000,1440,1,1,41040895,819,6.01,0.17,12,0.04,332.00,11712.00,3040,20240206,-34.34,1822,20241209,9.55,2100,-4.95,20250107,1971,1.27,20250106,2855,-30.09,20240220,1822,9.55,20241209,0.29,N,067830,1000,410 억,,3431943,N,N,19,N,00,N +20250207,130552,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1994,-11,5,-0.55,30209598,15134,51.82,2005,2015,1991,2605,1405,2005,1996.14,8.36,0,-897,2023,2014,2006,1997,1989,2010,1993,410,600,1000,1440,1,1,41040895,818,6.01,0.17,12,0.04,332.00,11712.00,3040,20240206,-34.41,1822,20241209,9.44,2100,-5.05,20250107,1971,1.17,20250106,2855,-30.16,20240220,1822,9.44,20241209,0.29,N,067830,1000,410 억,,3431943,N,N,19,N,00,N +20250207,120553,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1995,-10,5,-0.50,28863326,14459,49.51,2005,2015,1991,2605,1405,2005,1996.22,8.36,0,-888,2023,2014,2006,1997,1989,2010,1993,410,600,1000,1440,1,1,41040895,819,6.01,0.17,12,0.04,332.00,11712.00,3040,20240206,-34.38,1822,20241209,9.50,2100,-5.00,20250107,1971,1.22,20250106,2855,-30.12,20240220,1822,9.50,20241209,0.29,N,067830,1000,410 억,,3431943,N,N,19,N,00,N +20250207,110551,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2000,-5,5,-0.25,6242297,3121,10.69,2005,2015,1998,2605,1405,2005,2000.10,8.36,0,-386,2023,2014,2006,1997,1989,2010,1993,410,600,1000,1440,5,1,41040895,821,6.02,0.17,12,0.01,332.00,11712.00,3040,20240206,-34.21,1822,20241209,9.77,2100,-4.76,20250107,1971,1.47,20250106,2855,-29.95,20240220,1822,9.77,20241209,0.29,N,067830,1000,410 억,,3431943,N,N,19,N,00,N +20250207,100552,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2000,-5,5,-0.25,1094760,547,1.87,2005,2015,2000,2605,1405,2005,2001.39,8.36,0,-46,2023,2014,2006,1997,1989,2010,1993,410,600,1000,1440,5,1,41040895,821,6.02,0.17,12,0.00,332.00,11712.00,3040,20240206,-34.21,1822,20241209,9.77,2100,-4.76,20250107,1971,1.47,20250106,2855,-29.95,20240220,1822,9.77,20241209,0.29,N,067830,1000,410 억,,3431943,N,N,19,N,00,N +20250207,090555,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2010,5,2,0.25,66230,33,0.11,2005,2015,2005,2605,1405,2005,2006.97,8.36,0,-8,2023,2014,2006,1997,1989,2010,1993,410,600,1000,1440,5,1,41040895,825,6.05,0.17,12,0.00,332.00,11712.00,3040,20240206,-33.88,1822,20241209,10.32,2100,-4.29,20250107,1971,1.98,20250106,2855,-29.60,20240220,1822,10.32,20241209,0.29,N,067830,1000,410 억,,3431943,N,N,19,N,00,N 20250206,160538,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2005,5,2,0.25,58502418,29206,126.83,2015,2015,1998,2600,1400,2000,2003.10,8.36,0,-605,2040,2020,2010,1990,1980,2015,1985,410,600,1000,1440,5,1,41040895,823,6.04,0.17,12,0.07,332.00,11712.00,3040,20240206,-34.05,1822,20241209,10.04,2100,-4.52,20250107,1971,1.73,20250106,3040,-34.05,20240206,1822,10.04,20241209,0.29,N,067830,1000,410 억,,3431731,N,N,19,N,00,N 20250206,150541,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2005,5,2,0.25,57341852,28626,124.31,2015,2015,1998,2600,1400,2000,2003.14,8.36,0,-585,2040,2020,2010,1990,1980,2015,1985,410,600,1000,1440,5,1,41040895,823,6.04,0.17,12,0.07,332.00,11712.00,3040,20240206,-34.05,1822,20241209,10.04,2100,-4.52,20250107,1971,1.73,20250106,3040,-34.05,20240206,1822,10.04,20241209,0.29,N,067830,1000,410 억,,3431731,N,N,13,N,00,N 20250206,140543,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2000,0,3,0.00,47668580,23788,103.30,2015,2015,2000,2600,1400,2000,2003.89,8.36,0,-798,2040,2020,2010,1990,1980,2015,1985,410,600,1000,1440,5,1,41040895,821,6.02,0.17,12,0.06,332.00,11712.00,3040,20240206,-34.21,1822,20241209,9.77,2100,-4.76,20250107,1971,1.47,20250106,3040,-34.21,20240206,1822,9.77,20241209,0.29,N,067830,1000,410 억,,3431731,N,N,13,N,00,N diff --git a/067900/price/prices-20250201.csv b/067900/price/prices-20250201.csv index 6aba5fad41d2..eca957ef2132 100644 --- a/067900/price/prices-20250201.csv +++ b/067900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160554,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6180,30,2,0.49,112014240,18326,119.88,6150,6180,6070,7990,4310,6150,6112.31,2.24,0,-2932,6243,6196,6163,6116,6083,6180,6100,91,1840,500,4420,10,1,18199659,1125,4.67,0.45,12,0.10,1323.00,13869.00,8160,20240701,-24.26,5570,20241209,10.95,6320,-2.22,20250121,5970,3.52,20250203,8160,-24.26,20240701,5570,10.95,20241209,1.09,N,067900,500,90 억,,407599,N,N,0,N,00,N +20250207,150555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6140,-10,5,-0.16,98375860,16109,105.38,6150,6170,6070,7990,4310,6150,6106.89,2.24,0,-2522,6243,6196,6163,6116,6083,6180,6100,91,1840,500,4420,10,1,18199659,1117,4.64,0.44,12,0.09,1323.00,13869.00,8160,20240701,-24.75,5570,20241209,10.23,6320,-2.85,20250121,5970,2.85,20250203,8160,-24.75,20240701,5570,10.23,20241209,1.09,N,067900,500,90 억,,407599,N,N,0,N,00,N +20250207,140553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6160,10,2,0.16,90396130,14806,96.85,6150,6170,6070,7990,4310,6150,6105.37,2.24,0,-2076,6243,6196,6163,6116,6083,6180,6100,91,1840,500,4420,10,1,18199659,1121,4.66,0.44,12,0.08,1323.00,13869.00,8160,20240701,-24.51,5570,20241209,10.59,6320,-2.53,20250121,5970,3.18,20250203,8160,-24.51,20240701,5570,10.59,20241209,1.09,N,067900,500,90 억,,407599,N,N,0,N,00,N +20250207,130553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6110,-40,5,-0.65,64072130,10509,68.74,6150,6170,6070,7990,4310,6150,6096.88,2.24,0,-999,6243,6196,6163,6116,6083,6180,6100,91,1840,500,4420,10,1,18199659,1112,4.62,0.44,12,0.06,1323.00,13869.00,8160,20240701,-25.12,5570,20241209,9.69,6320,-3.32,20250121,5970,2.35,20250203,8160,-25.12,20240701,5570,9.69,20241209,1.09,N,067900,500,90 억,,407599,N,N,0,N,00,N +20250207,120553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6100,-50,5,-0.81,45160360,7407,48.45,6150,6170,6070,7990,4310,6150,6096.98,2.24,0,578,6243,6196,6163,6116,6083,6180,6100,91,1840,500,4420,10,1,18199659,1110,4.61,0.44,12,0.04,1323.00,13869.00,8160,20240701,-25.25,5570,20241209,9.52,6320,-3.48,20250121,5970,2.18,20250203,8160,-25.25,20240701,5570,9.52,20241209,1.09,N,067900,500,90 억,,407599,N,N,0,N,00,N +20250207,110551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6110,-40,5,-0.65,34778550,5705,37.32,6150,6170,6070,7990,4310,6150,6096.15,2.24,0,347,6243,6196,6163,6116,6083,6180,6100,91,1840,500,4420,10,1,18199659,1112,4.62,0.44,12,0.03,1323.00,13869.00,8160,20240701,-25.12,5570,20241209,9.69,6320,-3.32,20250121,5970,2.35,20250203,8160,-25.12,20240701,5570,9.69,20241209,1.09,N,067900,500,90 억,,407599,N,N,0,N,00,N +20250207,100552,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6130,-20,5,-0.33,7166020,1169,7.65,6150,6170,6120,7990,4310,6150,6130.04,2.24,0,-33,6243,6196,6163,6116,6083,6180,6100,91,1840,500,4420,10,1,18199659,1116,4.63,0.44,12,0.01,1323.00,13869.00,8160,20240701,-24.88,5570,20241209,10.05,6320,-3.01,20250121,5970,2.68,20250203,8160,-24.88,20240701,5570,10.05,20241209,1.09,N,067900,500,90 억,,407599,N,N,0,N,00,N +20250207,090556,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6160,10,2,0.16,92270,15,0.10,6150,6170,6140,7990,4310,6150,6151.33,2.24,0,-7,6243,6196,6163,6116,6083,6180,6100,91,1840,500,4420,10,1,18199659,1121,4.66,0.44,12,0.00,1323.00,13869.00,8160,20240701,-24.51,5570,20241209,10.59,6320,-2.53,20250121,5970,3.18,20250203,8160,-24.51,20240701,5570,10.59,20241209,1.09,N,067900,500,90 억,,407599,N,N,0,N,00,N 20250206,160539,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6150,-50,5,-0.81,94373960,15287,66.51,6200,6210,6130,8060,4340,6200,6173.51,2.24,0,421,6273,6236,6163,6126,6053,6255,6145,91,1860,500,4460,10,1,18199659,1119,4.65,0.44,12,0.08,1323.00,13869.00,8160,20240701,-24.63,5570,20241209,10.41,6320,-2.69,20250121,5970,3.02,20250203,8160,-24.63,20240701,5570,10.41,20241209,1.03,N,067900,500,90 억,,407576,N,N,0,N,00,N 20250206,150541,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6180,-20,5,-0.32,92367360,14961,65.10,6200,6210,6130,8060,4340,6200,6173.88,2.24,0,453,6273,6236,6163,6126,6053,6255,6145,91,1860,500,4460,10,1,18199659,1125,4.67,0.45,12,0.08,1323.00,13869.00,8160,20240701,-24.26,5570,20241209,10.95,6320,-2.22,20250121,5970,3.52,20250203,8160,-24.26,20240701,5570,10.95,20241209,1.03,N,067900,500,90 억,,407576,N,N,0,N,00,N 20250206,140543,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6150,-50,5,-0.81,87327840,14144,61.54,6200,6210,6130,8060,4340,6200,6174.20,2.24,0,149,6273,6236,6163,6126,6053,6255,6145,91,1860,500,4460,10,1,18199659,1119,4.65,0.44,12,0.08,1323.00,13869.00,8160,20240701,-24.63,5570,20241209,10.41,6320,-2.69,20250121,5970,3.02,20250203,8160,-24.63,20240701,5570,10.41,20241209,1.03,N,067900,500,90 억,,407576,N,N,0,N,00,N diff --git a/067920/price/prices-20250201.csv b/067920/price/prices-20250201.csv index eecc09f32f0a..da375e31adf7 100644 --- a/067920/price/prices-20250201.csv +++ b/067920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5070,-110,5,-2.12,296496980,58507,156.26,5180,5200,4975,6730,3630,5180,5067.72,1.99,0,3590,5266,5222,5176,5132,5086,5245,5155,55,1550,500,3410,10,1,10996119,558,6.40,0.71,12,0.53,792.00,7165.00,8680,20240129,-41.59,4730,20241115,7.19,5800,-12.59,20250116,4950,2.42,20250203,7150,-29.09,20240219,4730,7.19,20241115,2.03,N,067920,500,54 억,,218463,N,N,0,N,00,N +20250207,150555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5060,-120,5,-2.32,277730850,54794,146.35,5180,5200,4975,6730,3630,5180,5068.64,1.99,0,4068,5266,5222,5176,5132,5086,5245,5155,55,1550,500,3410,10,1,10996119,556,6.39,0.71,12,0.50,792.00,7165.00,8680,20240129,-41.71,4730,20241115,6.98,5800,-12.76,20250116,4950,2.22,20250203,7150,-29.23,20240219,4730,6.98,20241115,2.03,N,067920,500,54 억,,218463,N,N,0,N,00,N +20250207,140553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5060,-120,5,-2.32,248147840,48969,130.79,5180,5200,4975,6730,3630,5180,5067.45,1.99,0,4397,5266,5222,5176,5132,5086,5245,5155,55,1550,500,3410,10,1,10996119,556,6.39,0.71,12,0.45,792.00,7165.00,8680,20240129,-41.71,4730,20241115,6.98,5800,-12.76,20250116,4950,2.22,20250203,7150,-29.23,20240219,4730,6.98,20241115,2.03,N,067920,500,54 억,,218463,N,N,0,N,00,N +20250207,130553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,-130,5,-2.51,233246500,46016,122.90,5180,5200,4975,6730,3630,5180,5068.81,1.99,0,5221,5266,5222,5176,5132,5086,5245,5155,55,1550,500,3410,10,1,10996119,555,6.38,0.70,12,0.42,792.00,7165.00,8680,20240129,-41.82,4730,20241115,6.77,5800,-12.93,20250116,4950,2.02,20250203,7150,-29.37,20240219,4730,6.77,20241115,2.03,N,067920,500,54 억,,218463,N,N,0,N,00,N +20250207,120553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5040,-140,5,-2.70,189674700,37400,99.89,5180,5200,4975,6730,3630,5180,5071.52,1.99,0,2246,5266,5222,5176,5132,5086,5245,5155,55,1550,500,3410,10,1,10996119,554,6.36,0.70,12,0.34,792.00,7165.00,8680,20240129,-41.94,4730,20241115,6.55,5800,-13.10,20250116,4950,1.82,20250203,7150,-29.51,20240219,4730,6.55,20241115,2.03,N,067920,500,54 억,,218463,N,N,0,N,00,N +20250207,110552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-40,5,-0.77,42247190,8209,21.93,5180,5200,5120,6730,3630,5180,5146.45,1.99,0,-539,5266,5222,5176,5132,5086,5245,5155,55,1550,500,3410,10,1,10996119,565,6.49,0.72,12,0.07,792.00,7165.00,8680,20240129,-40.78,4730,20241115,8.67,5800,-11.38,20250116,4950,3.84,20250203,7150,-28.11,20240219,4730,8.67,20241115,2.03,N,067920,500,54 억,,218463,N,N,0,N,00,N +20250207,100553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,0,3,0.00,21327800,4134,11.04,5180,5200,5140,6730,3630,5180,5159.12,1.99,0,-273,5266,5222,5176,5132,5086,5245,5155,55,1550,500,3410,10,1,10996119,570,6.54,0.72,12,0.04,792.00,7165.00,8680,20240129,-40.32,4730,20241115,9.51,5800,-10.69,20250116,4950,4.65,20250203,7150,-27.55,20240219,4730,9.51,20241115,2.03,N,067920,500,54 억,,218463,N,N,0,N,00,N +20250207,090556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,0,3,0.00,6293040,1215,3.25,5180,5200,5140,6730,3630,5180,5179.46,1.99,0,-175,5266,5222,5176,5132,5086,5245,5155,55,1550,500,3410,10,1,10996119,570,6.54,0.72,12,0.01,792.00,7165.00,8680,20240129,-40.32,4730,20241115,9.51,5800,-10.69,20250116,4950,4.65,20250203,7150,-27.55,20240219,4730,9.51,20241115,2.03,N,067920,500,54 억,,218463,N,N,0,N,00,N 20250206,160539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,50,2,0.97,193632250,37437,162.46,5130,5220,5130,6660,3600,5130,5173.10,1.94,0,5421,5190,5160,5100,5070,5010,5175,5085,55,1530,500,3380,10,1,10996119,570,6.54,0.72,12,0.34,792.00,7165.00,8680,20240129,-40.32,4730,20241115,9.51,5800,-10.69,20250116,4950,4.65,20250203,7150,-27.55,20240219,4730,9.51,20241115,2.06,N,067920,500,54 억,,212962,N,N,0,N,00,N 20250206,150541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,40,2,0.78,184934270,35752,155.15,5130,5220,5130,6660,3600,5130,5173.67,1.94,0,5512,5190,5160,5100,5070,5010,5175,5085,55,1530,500,3380,10,1,10996119,568,6.53,0.72,12,0.33,792.00,7165.00,8680,20240129,-40.44,4730,20241115,9.30,5800,-10.86,20250116,4950,4.44,20250203,7150,-27.69,20240219,4730,9.30,20241115,2.06,N,067920,500,54 억,,212962,N,N,0,N,00,N 20250206,140543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,40,2,0.78,177684090,34343,149.03,5130,5220,5130,6660,3600,5130,5174.85,1.94,0,5181,5190,5160,5100,5070,5010,5175,5085,55,1530,500,3380,10,1,10996119,568,6.53,0.72,12,0.31,792.00,7165.00,8680,20240129,-40.44,4730,20241115,9.30,5800,-10.86,20250116,4950,4.44,20250203,7150,-27.69,20240219,4730,9.30,20241115,2.06,N,067920,500,54 억,,212962,N,N,0,N,00,N diff --git a/067990/price/prices-20250201.csv b/067990/price/prices-20250201.csv index c6039bf6c402..5c45199cd45e 100644 --- a/067990/price/prices-20250201.csv +++ b/067990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4545,140,2,3.18,395028745,87683,142.20,4370,4560,4370,5720,3085,4405,4505.19,3.93,0,15669,4488,4446,4408,4366,4328,4467,4387,161,1315,500,3250,5,1,29181550,1326,12.62,0.34,12,0.30,360.00,13385.00,6090,20240319,-25.37,4160,20241115,9.25,4560,-0.33,20250207,4200,8.21,20250203,6090,-25.37,20240319,4160,9.25,20241115,1.27,N,067990,500,160 억,,1146434,N,N,0,N,00,N +20250207,150555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4535,130,2,2.95,365958020,81280,131.82,4370,4560,4370,5720,3085,4405,4502.44,3.93,0,17038,4488,4446,4408,4366,4328,4467,4387,161,1315,500,3250,5,1,29181550,1323,12.60,0.34,12,0.28,360.00,13385.00,6090,20240319,-25.53,4160,20241115,9.01,4560,-0.55,20250207,4200,7.98,20250203,6090,-25.53,20240319,4160,9.01,20241115,1.27,N,067990,500,160 억,,1146434,N,N,0,N,00,N +20250207,140554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4530,125,2,2.84,336989570,74906,121.48,4370,4550,4370,5720,3085,4405,4498.83,3.93,0,17380,4488,4446,4408,4366,4328,4467,4387,161,1315,500,3250,5,1,29181550,1322,12.58,0.34,12,0.26,360.00,13385.00,6090,20240319,-25.62,4160,20241115,8.89,4550,-0.44,20250207,4200,7.86,20250203,6090,-25.62,20240319,4160,8.89,20241115,1.27,N,067990,500,160 억,,1146434,N,N,0,N,00,N +20250207,130553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4525,120,2,2.72,310562275,69087,112.04,4370,4550,4370,5720,3085,4405,4495.23,3.93,0,17982,4488,4446,4408,4366,4328,4467,4387,161,1315,500,3250,5,1,29181550,1320,12.57,0.34,12,0.24,360.00,13385.00,6090,20240319,-25.70,4160,20241115,8.77,4550,-0.55,20250207,4200,7.74,20250203,6090,-25.70,20240319,4160,8.77,20241115,1.27,N,067990,500,160 억,,1146434,N,N,0,N,00,N +20250207,120554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4550,145,2,3.29,281177345,62601,101.52,4370,4550,4370,5720,3085,4405,4491.58,3.93,0,14579,4488,4446,4408,4366,4328,4467,4387,161,1315,500,3250,5,1,29181550,1328,12.64,0.34,12,0.21,360.00,13385.00,6090,20240319,-25.29,4160,20241115,9.38,4550,0.00,20250207,4200,8.33,20250203,6090,-25.29,20240319,4160,9.38,20241115,1.27,N,067990,500,160 억,,1146434,N,N,0,N,00,N +20250207,110552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4525,120,2,2.72,211044225,47101,76.39,4370,4525,4370,5720,3085,4405,4480.67,3.93,0,11982,4488,4446,4408,4366,4328,4467,4387,161,1315,500,3250,5,1,29181550,1320,12.57,0.34,12,0.16,360.00,13385.00,6090,20240319,-25.70,4160,20241115,8.77,4525,0.00,20250102,4200,7.74,20250203,6090,-25.70,20240319,4160,8.77,20241115,1.27,N,067990,500,160 억,,1146434,N,N,0,N,00,N +20250207,100553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4505,100,2,2.27,129825670,29033,47.08,4370,4520,4370,5720,3085,4405,4471.66,3.93,0,7977,4488,4446,4408,4366,4328,4467,4387,161,1315,500,3250,5,1,29181550,1315,12.51,0.34,12,0.10,360.00,13385.00,6090,20240319,-26.03,4160,20241115,8.29,4525,-0.44,20250102,4200,7.26,20250203,6090,-26.03,20240319,4160,8.29,20241115,1.27,N,067990,500,160 억,,1146434,N,N,0,N,00,N +20250207,090556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4400,-5,5,-0.11,6198260,1417,2.30,4370,4400,4370,5720,3085,4405,4374.21,3.93,0,58,4488,4446,4408,4366,4328,4467,4387,161,1315,500,3250,5,1,29181550,1284,12.22,0.33,12,0.00,360.00,13385.00,6090,20240319,-27.75,4160,20241115,5.77,4525,-2.76,20250102,4200,4.76,20250203,6090,-27.75,20240319,4160,5.77,20241115,1.27,N,067990,500,160 억,,1146434,N,N,0,N,00,N 20250206,160539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4405,15,2,0.34,271403530,61660,138.13,4390,4450,4370,5700,3075,4390,4401.61,3.90,0,8576,4483,4436,4388,4341,4293,4412,4317,161,1310,500,3240,5,1,29181550,1285,12.24,0.33,12,0.21,360.00,13385.00,6090,20240319,-27.67,4160,20241115,5.89,4525,-2.65,20250102,4200,4.88,20250203,6090,-27.67,20240319,4160,5.89,20241115,1.21,N,067990,500,160 억,,1137871,N,N,0,N,00,N 20250206,150542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4405,15,2,0.34,260682785,59227,132.68,4390,4450,4370,5700,3075,4390,4401.42,3.90,0,8130,4483,4436,4388,4341,4293,4412,4317,161,1310,500,3240,5,1,29181550,1285,12.24,0.33,12,0.20,360.00,13385.00,6090,20240319,-27.67,4160,20241115,5.89,4525,-2.65,20250102,4200,4.88,20250203,6090,-27.67,20240319,4160,5.89,20241115,1.21,N,067990,500,160 억,,1137871,N,N,0,N,00,N 20250206,140544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4430,40,2,0.91,229902305,52245,117.04,4390,4450,4370,5700,3075,4390,4400.47,3.90,0,5126,4483,4436,4388,4341,4293,4412,4317,161,1310,500,3240,5,1,29181550,1293,12.31,0.33,12,0.18,360.00,13385.00,6090,20240319,-27.26,4160,20241115,6.49,4525,-2.10,20250102,4200,5.48,20250203,6090,-27.26,20240319,4160,6.49,20241115,1.21,N,067990,500,160 억,,1137871,N,N,0,N,00,N diff --git a/068050/price/prices-20250201.csv b/068050/price/prices-20250201.csv index 81c64ff5ec71..0d8953376de5 100644 --- a/068050/price/prices-20250201.csv +++ b/068050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160554,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2740,110,2,4.18,502772240,185777,228.15,2630,2740,2600,3415,1845,2630,2706.16,0.65,0,1885,2706,2667,2631,2592,2556,2687,2612,138,785,500,1890,5,1,27694076,759,10.00,0.91,12,0.67,274.00,3014.00,3690,20240125,-25.75,1810,20240805,51.38,2740,0.00,20250207,2000,37.00,20250102,3340,-17.96,20240219,1810,51.38,20240805,2.57,N,068050,500,138 억,,179036,N,N,240,N,00,N +20250207,150556,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2720,90,2,3.42,460198660,170189,209.00,2630,2740,2600,3415,1845,2630,2704.04,0.65,0,4241,2706,2667,2631,2592,2556,2687,2612,138,785,500,1890,5,1,27694076,753,9.93,0.90,12,0.61,274.00,3014.00,3690,20240125,-26.29,1810,20240805,50.28,2740,-0.73,20250207,2000,36.00,20250102,3340,-18.56,20240219,1810,50.28,20240805,2.57,N,068050,500,138 억,,179036,N,N,1369,N,00,N +20250207,140554,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2735,105,2,3.99,373694785,138500,170.09,2630,2740,2600,3415,1845,2630,2698.16,0.65,0,-535,2706,2667,2631,2592,2556,2687,2612,138,785,500,1890,5,1,27694076,757,9.98,0.91,12,0.50,274.00,3014.00,3690,20240125,-25.88,1810,20240805,51.10,2740,-0.18,20250207,2000,36.75,20250102,3340,-18.11,20240219,1810,51.10,20240805,2.57,N,068050,500,138 억,,179036,N,N,1369,N,00,N +20250207,130553,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2705,75,2,2.85,262234065,97669,119.94,2630,2720,2600,3415,1845,2630,2684.93,0.65,0,-7412,2706,2667,2631,2592,2556,2687,2612,138,785,500,1890,5,1,27694076,749,9.87,0.90,12,0.35,274.00,3014.00,3690,20240125,-26.69,1810,20240805,49.45,2720,-0.55,20250207,2000,35.25,20250102,3340,-19.01,20240219,1810,49.45,20240805,2.57,N,068050,500,138 억,,179036,N,N,1369,N,00,N +20250207,120554,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2695,65,2,2.47,226572000,84489,103.76,2630,2720,2600,3415,1845,2630,2681.67,0.65,0,-9231,2706,2667,2631,2592,2556,2687,2612,138,785,500,1890,5,1,27694076,746,9.84,0.89,12,0.31,274.00,3014.00,3690,20240125,-26.96,1810,20240805,48.90,2720,-0.92,20250207,2000,34.75,20250102,3340,-19.31,20240219,1810,48.90,20240805,2.57,N,068050,500,138 억,,179036,N,N,1369,N,00,N +20250207,110552,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2665,35,2,1.33,151492875,56570,69.47,2630,2720,2600,3415,1845,2630,2677.97,0.65,0,-3571,2706,2667,2631,2592,2556,2687,2612,138,785,500,1890,5,1,27694076,738,9.73,0.88,12,0.20,274.00,3014.00,3690,20240125,-27.78,1810,20240805,47.24,2720,-2.02,20250207,2000,33.25,20250102,3340,-20.21,20240219,1810,47.24,20240805,2.57,N,068050,500,138 억,,179036,N,N,1369,N,00,N +20250207,100553,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2670,40,2,1.52,132821120,49572,60.88,2630,2720,2600,3415,1845,2630,2679.36,0.65,0,1170,2706,2667,2631,2592,2556,2687,2612,138,785,500,1890,5,1,27694076,739,9.74,0.89,12,0.18,274.00,3014.00,3690,20240125,-27.64,1810,20240805,47.51,2720,-1.84,20250207,2000,33.50,20250102,3340,-20.06,20240219,1810,47.51,20240805,2.57,N,068050,500,138 억,,179036,N,N,1369,N,00,N +20250207,090556,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2650,20,2,0.76,17610005,6715,8.25,2630,2650,2600,3415,1845,2630,2622.49,0.65,0,2013,2706,2667,2631,2592,2556,2687,2612,138,785,500,1890,5,1,27694076,734,9.67,0.88,12,0.02,274.00,3014.00,3690,20240125,-28.18,1810,20240805,46.41,2670,-0.75,20250206,2000,32.50,20250102,3340,-20.66,20240219,1810,46.41,20240805,2.57,N,068050,500,138 억,,179036,N,N,1369,N,00,N 20250206,160539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2630,5,2,0.19,214176440,81428,125.54,2620,2670,2595,3410,1840,2625,2630.26,0.68,0,-9037,2705,2665,2615,2575,2525,2685,2595,138,785,500,1890,5,1,27694076,728,9.60,0.87,12,0.29,274.00,3014.00,3690,20240125,-28.73,1810,20240805,45.30,2670,-1.50,20250206,2000,31.50,20250102,3340,-21.26,20240219,1810,45.30,20240805,2.54,N,068050,500,138 억,,187856,N,N,1369,N,00,N 20250206,150542,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2660,35,2,1.33,202805585,77119,118.90,2620,2670,2595,3410,1840,2625,2629.77,0.68,0,-10959,2705,2665,2615,2575,2525,2685,2595,138,785,500,1890,5,1,27694076,737,9.71,0.88,12,0.28,274.00,3014.00,3690,20240125,-27.91,1810,20240805,46.96,2670,-0.37,20250206,2000,33.00,20250102,3340,-20.36,20240219,1810,46.96,20240805,2.54,N,068050,500,138 억,,187856,N,N,709,N,00,N 20250206,140544,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2645,20,2,0.76,138200485,52768,81.36,2620,2655,2595,3410,1840,2625,2619.02,0.68,0,-19447,2705,2665,2615,2575,2525,2685,2595,138,785,500,1890,5,1,27694076,733,9.65,0.88,12,0.19,274.00,3014.00,3690,20240125,-28.32,1810,20240805,46.13,2660,-0.56,20250203,2000,32.25,20250102,3340,-20.81,20240219,1810,46.13,20240805,2.54,N,068050,500,138 억,,187856,N,N,709,N,00,N diff --git a/068100/price/prices-20250201.csv b/068100/price/prices-20250201.csv index 23aeb704dcab..6475f153dd70 100644 --- a/068100/price/prices-20250201.csv +++ b/068100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160555,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3140,-50,5,-1.57,156042925,49420,88.62,3190,3240,3120,4145,2235,3190,3157.49,1.30,0,2684,3280,3235,3210,3165,3140,3222,3152,50,955,500,1970,5,1,9939614,312,-11.34,3.38,12,0.50,-277.00,928.00,23000,20240222,-86.35,2495,20241210,25.85,4470,-29.75,20250115,2905,8.09,20250103,23000,-86.35,20240222,2495,25.85,20241210,3.69,N,068100,500,49 억,,129191,N,N,0,N,00,N +20250207,150556,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3140,-50,5,-1.57,142367595,45080,80.83,3190,3240,3120,4145,2235,3190,3158.11,1.30,0,1582,3280,3235,3210,3165,3140,3222,3152,50,955,500,1970,5,1,9939614,312,-11.34,3.38,12,0.45,-277.00,928.00,23000,20240222,-86.35,2495,20241210,25.85,4470,-29.75,20250115,2905,8.09,20250103,23000,-86.35,20240222,2495,25.85,20241210,3.69,N,068100,500,49 억,,129191,N,N,0,N,00,N +20250207,140554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3160,-30,5,-0.94,112830575,35658,63.94,3190,3240,3135,4145,2235,3190,3164.24,1.30,0,26,3280,3235,3210,3165,3140,3222,3152,50,955,500,1970,5,1,9939614,314,-11.41,3.41,12,0.36,-277.00,928.00,23000,20240222,-86.26,2495,20241210,26.65,4470,-29.31,20250115,2905,8.78,20250103,23000,-86.26,20240222,2495,26.65,20241210,3.69,N,068100,500,49 억,,129191,N,N,0,N,00,N +20250207,130554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3170,-20,5,-0.63,98035575,30969,55.53,3190,3240,3135,4145,2235,3190,3165.60,1.30,0,167,3280,3235,3210,3165,3140,3222,3152,50,955,500,1970,5,1,9939614,315,-11.44,3.42,12,0.31,-277.00,928.00,23000,20240222,-86.22,2495,20241210,27.05,4470,-29.08,20250115,2905,9.12,20250103,23000,-86.22,20240222,2495,27.05,20241210,3.69,N,068100,500,49 억,,129191,N,N,0,N,00,N +20250207,120554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3150,-40,5,-1.25,91023480,28746,51.55,3190,3240,3135,4145,2235,3190,3166.47,1.30,0,-512,3280,3235,3210,3165,3140,3222,3152,50,955,500,1970,5,1,9939614,313,-11.37,3.39,12,0.29,-277.00,928.00,23000,20240222,-86.30,2495,20241210,26.25,4470,-29.53,20250115,2905,8.43,20250103,23000,-86.30,20240222,2495,26.25,20241210,3.69,N,068100,500,49 억,,129191,N,N,0,N,00,N +20250207,110552,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3135,-55,5,-1.72,83511010,26362,47.27,3190,3240,3135,4145,2235,3190,3167.86,1.30,0,-202,3280,3235,3210,3165,3140,3222,3152,50,955,500,1970,5,1,9939614,312,-11.32,3.38,12,0.27,-277.00,928.00,23000,20240222,-86.37,2495,20241210,25.65,4470,-29.87,20250115,2905,7.92,20250103,23000,-86.37,20240222,2495,25.65,20241210,3.69,N,068100,500,49 억,,129191,N,N,0,N,00,N +20250207,100554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3170,-20,5,-0.63,45741320,14376,25.78,3190,3240,3165,4145,2235,3190,3181.78,1.30,0,-2261,3280,3235,3210,3165,3140,3222,3152,50,955,500,1970,5,1,9939614,315,-11.44,3.42,12,0.14,-277.00,928.00,23000,20240222,-86.22,2495,20241210,27.05,4470,-29.08,20250115,2905,9.12,20250103,23000,-86.22,20240222,2495,27.05,20241210,3.69,N,068100,500,49 억,,129191,N,N,0,N,00,N +20250207,090557,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3180,-10,5,-0.31,9994810,3121,5.60,3190,3240,3180,4145,2235,3190,3202.44,1.30,0,-1553,3280,3235,3210,3165,3140,3222,3152,50,955,500,1970,5,1,9939614,316,-11.48,3.43,12,0.03,-277.00,928.00,23000,20240222,-86.17,2495,20241210,27.45,4470,-28.86,20250115,2905,9.47,20250103,23000,-86.17,20240222,2495,27.45,20241210,3.69,N,068100,500,49 억,,129191,N,N,0,N,00,N 20250206,160540,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3190,-40,5,-1.24,176010215,54687,108.13,3230,3255,3185,4195,2265,3230,3218.53,1.48,0,-17773,3336,3282,3221,3167,3106,3252,3137,50,965,500,2000,5,1,9939614,317,-11.52,3.44,12,0.55,-277.00,928.00,23000,20240222,-86.13,2495,20241210,27.86,4470,-28.64,20250115,2905,9.81,20250103,23000,-86.13,20240222,2495,27.86,20241210,3.77,N,068100,500,49 억,,147114,N,N,0,N,00,N 20250206,150542,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3185,-45,5,-1.39,156692325,48635,96.17,3230,3255,3185,4195,2265,3230,3221.80,1.48,0,-20335,3336,3282,3221,3167,3106,3252,3137,50,965,500,2000,5,1,9939614,317,-11.50,3.43,12,0.49,-277.00,928.00,23000,20240222,-86.15,2495,20241210,27.66,4470,-28.75,20250115,2905,9.64,20250103,23000,-86.15,20240222,2495,27.66,20241210,3.77,N,068100,500,49 억,,147114,N,N,0,N,00,N 20250206,140544,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3210,-20,5,-0.62,124515080,38578,76.28,3230,3255,3205,4195,2265,3230,3227.62,1.48,0,-15842,3336,3282,3221,3167,3106,3252,3137,50,965,500,2000,5,1,9939614,319,-11.59,3.46,12,0.39,-277.00,928.00,23000,20240222,-86.04,2495,20241210,28.66,4470,-28.19,20250115,2905,10.50,20250103,23000,-86.04,20240222,2495,28.66,20241210,3.77,N,068100,500,49 억,,147114,N,N,0,N,00,N diff --git a/068240/price/prices-20250201.csv b/068240/price/prices-20250201.csv index 5699702b8018..b6486772c950 100644 --- a/068240/price/prices-20250201.csv +++ b/068240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160555,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10450,190,2,1.85,2645323680,256157,45.44,10300,10500,10070,13330,7190,10260,10326.73,7.17,0,-34347,10986,10622,10196,9832,9406,10805,10015,193,3070,500,7590,10,1,38163437,3988,96.76,1.73,12,0.67,108.00,6031.00,15626,20240126,-33.12,8820,20241209,18.48,10560,-1.04,20250206,8930,17.02,20250102,14800,-29.39,20240207,8820,18.48,20241209,0.38,N,068240,500,192 억,,2737414,N,N,1948,N,00,N +20250207,150556,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10410,150,2,1.46,2512297350,243407,43.18,10300,10500,10070,13330,7190,10260,10321.39,7.17,0,-32554,10986,10622,10196,9832,9406,10805,10015,193,3070,500,7590,10,1,38163437,3973,96.39,1.73,12,0.64,108.00,6031.00,15626,20240126,-33.38,8820,20241209,18.03,10560,-1.42,20250206,8930,16.57,20250102,14800,-29.66,20240207,8820,18.03,20241209,0.38,N,068240,500,192 억,,2737414,N,N,1134,N,00,N +20250207,140554,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10340,80,2,0.78,2296119560,222581,39.49,10300,10500,10070,13330,7190,10260,10315.89,7.17,0,-29484,10986,10622,10196,9832,9406,10805,10015,193,3070,500,7590,10,1,38163437,3946,95.74,1.71,12,0.58,108.00,6031.00,15626,20240126,-33.83,8820,20241209,17.23,10560,-2.08,20250206,8930,15.79,20250102,14800,-30.14,20240207,8820,17.23,20241209,0.38,N,068240,500,192 억,,2737414,N,N,1134,N,00,N +20250207,130554,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10400,140,2,1.36,2030739160,196985,34.95,10300,10500,10070,13330,7190,10260,10309.11,7.17,0,-20854,10986,10622,10196,9832,9406,10805,10015,193,3070,500,7590,10,1,38163437,3969,96.30,1.72,12,0.52,108.00,6031.00,15626,20240126,-33.44,8820,20241209,17.91,10560,-1.52,20250206,8930,16.46,20250102,14800,-29.73,20240207,8820,17.91,20241209,0.38,N,068240,500,192 억,,2737414,N,N,1134,N,00,N +20250207,120554,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10480,220,2,2.14,1828061460,177503,31.49,10300,10500,10070,13330,7190,10260,10298.77,7.17,0,-25010,10986,10622,10196,9832,9406,10805,10015,193,3070,500,7590,10,1,38163437,4000,97.04,1.74,12,0.47,108.00,6031.00,15626,20240126,-32.93,8820,20241209,18.82,10560,-0.76,20250206,8930,17.36,20250102,14800,-29.19,20240207,8820,18.82,20241209,0.38,N,068240,500,192 억,,2737414,N,N,1134,N,00,N +20250207,110553,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10370,110,2,1.07,1418685330,138114,24.50,10300,10500,10070,13330,7190,10260,10271.84,7.17,0,-24424,10986,10622,10196,9832,9406,10805,10015,193,3070,500,7590,10,1,38163437,3958,96.02,1.72,12,0.36,108.00,6031.00,15626,20240126,-33.64,8820,20241209,17.57,10560,-1.80,20250206,8930,16.13,20250102,14800,-29.93,20240207,8820,17.57,20241209,0.38,N,068240,500,192 억,,2737414,N,N,1134,N,00,N +20250207,100554,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10280,20,2,0.19,672779110,66155,11.74,10300,10350,10070,13330,7190,10260,10169.73,7.17,0,-12624,10986,10622,10196,9832,9406,10805,10015,193,3070,500,7590,10,1,38163437,3923,95.19,1.70,12,0.17,108.00,6031.00,15626,20240126,-34.21,8820,20241209,16.55,10560,-2.65,20250206,8930,15.12,20250102,14800,-30.54,20240207,8820,16.55,20241209,0.38,N,068240,500,192 억,,2737414,N,N,1134,N,00,N +20250207,090557,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10170,-90,5,-0.88,156275410,15266,2.71,10300,10350,10130,13330,7190,10260,10236.81,7.17,0,-4917,10986,10622,10196,9832,9406,10805,10015,193,3070,500,7590,10,1,38163437,3881,94.17,1.69,12,0.04,108.00,6031.00,15626,20240126,-34.92,8820,20241209,15.31,10560,-3.69,20250206,8930,13.89,20250102,14800,-31.28,20240207,8820,15.31,20241209,0.38,N,068240,500,192 억,,2737414,N,N,1134,N,00,N 20250206,160540,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10260,590,2,6.10,5786001960,562930,784.98,9770,10560,9770,12570,6770,9670,10278.43,6.77,0,144655,9816,9742,9636,9562,9456,9780,9600,193,2900,500,7150,10,1,38163437,3916,95.00,1.70,12,1.48,108.00,6031.00,15870,20240124,-35.35,8820,20241209,16.33,10560,-2.84,20250206,8930,14.89,20250102,14810,-30.72,20240206,8820,16.33,20241209,0.38,N,068240,500,192 억,,2584822,N,N,1134,N,00,N 20250206,150542,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10240,570,2,5.89,5665846990,551210,768.63,9770,10560,9770,12570,6770,9670,10278.93,6.77,0,145237,9816,9742,9636,9562,9456,9780,9600,193,2900,500,7150,10,1,38163437,3908,94.81,1.70,12,1.44,108.00,6031.00,15870,20240124,-35.48,8820,20241209,16.10,10560,-3.03,20250206,8930,14.67,20250102,14810,-30.86,20240206,8820,16.10,20241209,0.38,N,068240,500,192 억,,2584822,N,N,356,N,00,N 20250206,140544,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10280,610,2,6.31,5374282420,522731,728.92,9770,10560,9770,12570,6770,9670,10281.16,6.77,0,147277,9816,9742,9636,9562,9456,9780,9600,193,2900,500,7150,10,1,38163437,3923,95.19,1.70,12,1.37,108.00,6031.00,15870,20240124,-35.22,8820,20241209,16.55,10560,-2.65,20250206,8930,15.12,20250102,14810,-30.59,20240206,8820,16.55,20241209,0.38,N,068240,500,192 억,,2584822,N,N,356,N,00,N diff --git a/068270/price/prices-20250201.csv b/068270/price/prices-20250201.csv index b5fb293cf4c4..8a8b5159cabf 100644 --- a/068270/price/prices-20250201.csv +++ b/068270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160555,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,179600,-1400,5,-0.77,54790166500,304413,78.04,179800,181200,179300,235000,126700,181000,179986.88,22.62,0,-29100,183200,182100,180600,179500,178000,182650,180050,2205,54000,1000,137560,100,1,214066644,384464,49.35,2.06,12,0.14,3639.00,87089.00,201524,20240730,-10.88,153101,20241115,17.31,188300,-4.62,20250102,172800,3.94,20250203,211000,-14.88,20240730,160300,12.04,20241115,0.95,N,068270,1000,2205 억,,48414378,N,N,6666,N,00,N +20250207,150556,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,180000,-1000,5,-0.55,47280202300,262598,67.32,179800,181200,179500,235000,126700,181000,180047.07,22.62,0,-23543,183200,182100,180600,179500,178000,182650,180050,2205,54000,1000,137560,100,1,214066644,385320,49.46,2.07,12,0.12,3639.00,87089.00,201524,20240730,-10.68,153101,20241115,17.57,188300,-4.41,20250102,172800,4.17,20250203,211000,-14.69,20240730,160300,12.29,20241115,0.95,N,068270,1000,2205 억,,48414378,N,N,6345,N,00,N +20250207,140555,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,180100,-900,5,-0.50,38658626500,214707,55.04,179800,181200,179500,235000,126700,181000,180052.00,22.62,0,-20045,183200,182100,180600,179500,178000,182650,180050,2205,54000,1000,137560,100,1,214066644,385534,49.49,2.07,12,0.10,3639.00,87089.00,201524,20240730,-10.63,153101,20241115,17.63,188300,-4.35,20250102,172800,4.22,20250203,211000,-14.64,20240730,160300,12.35,20241115,0.95,N,068270,1000,2205 억,,48414378,N,N,6345,N,00,N +20250207,130554,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,179900,-1100,5,-0.61,31691415200,176001,45.12,179800,181200,179500,235000,126700,181000,180062.70,22.62,0,-16095,183200,182100,180600,179500,178000,182650,180050,2205,54000,1000,137560,100,1,214066644,385106,49.44,2.07,12,0.08,3639.00,87089.00,201524,20240730,-10.73,153101,20241115,17.50,188300,-4.46,20250102,172800,4.11,20250203,211000,-14.74,20240730,160300,12.23,20241115,0.95,N,068270,1000,2205 억,,48414378,N,N,6345,N,00,N +20250207,120555,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,180100,-900,5,-0.50,26895503900,149362,38.29,179800,181200,179500,235000,126700,181000,180067.92,22.62,0,-13782,183200,182100,180600,179500,178000,182650,180050,2205,54000,1000,137560,100,1,214066644,385534,49.49,2.07,12,0.07,3639.00,87089.00,201524,20240730,-10.63,153101,20241115,17.63,188300,-4.35,20250102,172800,4.22,20250203,211000,-14.64,20240730,160300,12.35,20241115,0.95,N,068270,1000,2205 억,,48414378,N,N,6345,N,00,N +20250207,110553,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,180200,-800,5,-0.44,23040732600,127978,32.81,179800,181200,179500,235000,126700,181000,180035.06,22.62,0,-14047,183200,182100,180600,179500,178000,182650,180050,2205,54000,1000,137560,100,1,214066644,385748,49.52,2.07,12,0.06,3639.00,87089.00,201524,20240730,-10.58,153101,20241115,17.70,188300,-4.30,20250102,172800,4.28,20250203,211000,-14.60,20240730,160300,12.41,20241115,0.95,N,068270,1000,2205 억,,48414378,N,N,6345,N,00,N +20250207,100554,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,180000,-1000,5,-0.55,15036525300,83494,21.40,179800,181200,179600,235000,126700,181000,180088.76,22.62,0,-12802,183200,182100,180600,179500,178000,182650,180050,2205,54000,1000,137560,100,1,214066644,385320,49.46,2.07,12,0.04,3639.00,87089.00,201524,20240730,-10.68,153101,20241115,17.57,188300,-4.41,20250102,172800,4.17,20250203,211000,-14.69,20240730,160300,12.29,20241115,0.95,N,068270,1000,2205 억,,48414378,N,N,6345,N,00,N +20250207,090557,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,180900,-100,5,-0.06,2441521400,13531,3.47,179800,181200,179800,235000,126700,181000,180430.12,22.62,0,634,183200,182100,180600,179500,178000,182650,180050,2205,54000,1000,137560,100,1,214066644,387247,49.71,2.08,12,0.01,3639.00,87089.00,201524,20240730,-10.23,153101,20241115,18.16,188300,-3.93,20250102,172800,4.69,20250203,211000,-14.27,20240730,160300,12.85,20241115,0.95,N,068270,1000,2205 억,,48414378,N,N,6345,N,00,N 20250206,160540,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,181000,2700,2,1.51,70028804800,388243,100.11,179500,181700,179100,231500,124900,178300,180373.47,22.58,0,90744,181033,179666,177933,176566,174833,180350,177250,2205,53200,1000,135500,100,1,214066644,387461,49.74,2.08,12,0.18,3639.00,87089.00,201524,20240730,-10.18,153101,20241115,18.22,188300,-3.88,20250102,172800,4.75,20250203,211000,-14.22,20240730,160300,12.91,20241115,0.97,N,068270,1000,2205 억,,48326227,N,N,6345,N,00,N 20250206,150543,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,180300,2000,2,1.12,60553999500,335839,86.59,179500,181700,179100,231500,124900,178300,180307.41,22.58,0,76755,181033,179666,177933,176566,174833,180350,177250,2205,53200,1000,135500,100,1,214066644,385962,49.55,2.07,12,0.16,3639.00,87089.00,201524,20240730,-10.53,153101,20241115,17.77,188300,-4.25,20250102,172800,4.34,20250203,211000,-14.55,20240730,160300,12.48,20241115,0.97,N,068270,1000,2205 억,,48326227,N,N,3487,N,00,N 20250206,140545,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,180400,2100,2,1.18,51382793200,285012,73.49,179500,181700,179100,231500,124900,178300,180283.82,22.58,0,62694,181033,179666,177933,176566,174833,180350,177250,2205,53200,1000,135500,100,1,214066644,386176,49.57,2.07,12,0.13,3639.00,87089.00,201524,20240730,-10.48,153101,20241115,17.83,188300,-4.20,20250102,172800,4.40,20250203,211000,-14.50,20240730,160300,12.54,20241115,0.97,N,068270,1000,2205 억,,48326227,N,N,3487,N,00,N diff --git a/068290/price/prices-20250201.csv b/068290/price/prices-20250201.csv index 7c916b8fd64e..8336eb8458bd 100644 --- a/068290/price/prices-20250201.csv +++ b/068290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160555,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15050,-210,5,-1.38,226860750,15088,96.36,15260,15260,14950,19830,10690,15260,15035.84,0.88,0,-3536,15520,15390,15270,15140,15020,15455,15205,50,4570,500,9760,10,1,10000000,1505,17.20,0.91,12,0.15,875.00,16613.00,29950,20240206,-49.75,12880,20241115,16.85,15900,-5.35,20250120,14660,2.66,20250204,27450,-45.17,20240207,12880,16.85,20241115,2.45,N,068290,500,50 억,,87550,N,N,5,N,00,N +20250207,150557,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15040,-220,5,-1.44,210568500,14005,89.44,15260,15260,14950,19830,10690,15260,15035.24,0.88,0,-3080,15520,15390,15270,15140,15020,15455,15205,50,4570,500,9760,10,1,10000000,1504,17.19,0.91,12,0.14,875.00,16613.00,29950,20240206,-49.78,12880,20241115,16.77,15900,-5.41,20250120,14660,2.59,20250204,27450,-45.21,20240207,12880,16.77,20241115,2.45,N,068290,500,50 억,,87550,N,N,5,N,00,N +20250207,140555,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15050,-210,5,-1.38,204728170,13617,86.97,15260,15260,14950,19830,10690,15260,15034.75,0.88,0,-2891,15520,15390,15270,15140,15020,15455,15205,50,4570,500,9760,10,1,10000000,1505,17.20,0.91,12,0.14,875.00,16613.00,29950,20240206,-49.75,12880,20241115,16.85,15900,-5.35,20250120,14660,2.66,20250204,27450,-45.17,20240207,12880,16.85,20241115,2.45,N,068290,500,50 억,,87550,N,N,5,N,00,N +20250207,130554,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15120,-140,5,-0.92,197022420,13106,83.70,15260,15260,14950,19830,10690,15260,15032.99,0.88,0,-2764,15520,15390,15270,15140,15020,15455,15205,50,4570,500,9760,10,1,10000000,1512,17.28,0.91,12,0.13,875.00,16613.00,29950,20240206,-49.52,12880,20241115,17.39,15900,-4.91,20250120,14660,3.14,20250204,27450,-44.92,20240207,12880,17.39,20241115,2.45,N,068290,500,50 억,,87550,N,N,5,N,00,N +20250207,120555,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15020,-240,5,-1.57,160237560,10662,68.09,15260,15260,14950,19830,10690,15260,15028.85,0.88,0,-3499,15520,15390,15270,15140,15020,15455,15205,50,4570,500,9760,10,1,10000000,1502,17.17,0.90,12,0.11,875.00,16613.00,29950,20240206,-49.85,12880,20241115,16.61,15900,-5.53,20250120,14660,2.46,20250204,27450,-45.28,20240207,12880,16.61,20241115,2.45,N,068290,500,50 억,,87550,N,N,5,N,00,N +20250207,110553,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14970,-290,5,-1.90,129366920,8601,54.93,15260,15260,14970,19830,10690,15260,15040.92,0.88,0,-4363,15520,15390,15270,15140,15020,15455,15205,50,4570,500,9760,10,1,10000000,1497,17.11,0.90,12,0.09,875.00,16613.00,29950,20240206,-50.02,12880,20241115,16.23,15900,-5.85,20250120,14660,2.11,20250204,27450,-45.46,20240207,12880,16.23,20241115,2.45,N,068290,500,50 억,,87550,N,N,5,N,00,N +20250207,100554,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15070,-190,5,-1.25,72357820,4800,30.66,15260,15260,15010,19830,10690,15260,15074.55,0.88,0,-2642,15520,15390,15270,15140,15020,15455,15205,50,4570,500,9760,10,1,10000000,1507,17.22,0.91,12,0.05,875.00,16613.00,29950,20240206,-49.68,12880,20241115,17.00,15900,-5.22,20250120,14660,2.80,20250204,27450,-45.10,20240207,12880,17.00,20241115,2.45,N,068290,500,50 억,,87550,N,N,5,N,00,N +20250207,090558,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15190,-70,5,-0.46,2481060,163,1.04,15260,15260,15170,19830,10690,15260,15221.23,0.88,0,-127,15520,15390,15270,15140,15020,15455,15205,50,4570,500,9760,10,1,10000000,1519,17.36,0.91,12,0.00,875.00,16613.00,29950,20240206,-49.28,12880,20241115,17.93,15900,-4.47,20250120,14660,3.62,20250204,27450,-44.66,20240207,12880,17.93,20241115,2.45,N,068290,500,50 억,,87550,N,N,5,N,00,N 20250206,160540,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15260,110,2,0.73,237078960,15590,161.99,15170,15400,15150,19690,10610,15150,15207.12,0.87,0,763,15416,15282,15216,15082,15016,15250,15050,50,4540,500,9690,10,1,10000000,1526,17.44,0.92,12,0.16,875.00,16613.00,29950,20240206,-49.05,12880,20241115,18.48,15900,-4.03,20250120,14660,4.09,20250204,29950,-49.05,20240206,12880,18.48,20241115,2.47,N,068290,500,50 억,,87019,N,N,5,N,00,N 20250206,150543,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15200,50,2,0.33,222974270,14663,152.36,15170,15400,15150,19690,10610,15150,15206.59,0.87,0,98,15416,15282,15216,15082,15016,15250,15050,50,4540,500,9690,10,1,10000000,1520,17.37,0.91,12,0.15,875.00,16613.00,29950,20240206,-49.25,12880,20241115,18.01,15900,-4.40,20250120,14660,3.68,20250204,29950,-49.25,20240206,12880,18.01,20241115,2.47,N,068290,500,50 억,,87019,N,N,2,N,00,N 20250206,140545,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15190,40,2,0.26,191248380,12574,130.65,15170,15400,15150,19690,10610,15150,15209.83,0.87,0,440,15416,15282,15216,15082,15016,15250,15050,50,4540,500,9690,10,1,10000000,1519,17.36,0.91,12,0.13,875.00,16613.00,29950,20240206,-49.28,12880,20241115,17.93,15900,-4.47,20250120,14660,3.62,20250204,29950,-49.28,20240206,12880,17.93,20241115,2.47,N,068290,500,50 억,,87019,N,N,2,N,00,N diff --git a/068330/price/prices-20250201.csv b/068330/price/prices-20250201.csv index 6f3783d442e9..78ca9b03ca3a 100644 --- a/068330/price/prices-20250201.csv +++ b/068330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160556,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1066,1,2,0.09,33545720,31710,144.75,1067,1070,1050,1384,746,1065,1057.89,0.89,0,-1948,1081,1072,1062,1053,1043,1068,1049,44,319,100,680,1,1,44216140,471,7.56,0.76,12,0.07,141.00,1403.00,2245,20240820,-52.52,952,20241209,11.97,1139,-6.41,20250107,1018,4.72,20250102,2245,-52.52,20240820,952,11.97,20241209,0.43,N,068330,100,44 억,,393067,N,N,0,N,00,N +20250207,150557,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1061,-4,5,-0.38,31555500,29841,136.22,1067,1070,1050,1384,746,1065,1057.45,0.89,0,-352,1081,1072,1062,1053,1043,1068,1049,44,319,100,680,1,1,44216140,469,7.52,0.76,12,0.07,141.00,1403.00,2245,20240820,-52.74,952,20241209,11.45,1139,-6.85,20250107,1018,4.22,20250102,2245,-52.74,20240820,952,11.45,20241209,0.43,N,068330,100,44 억,,393067,N,N,0,N,00,N +20250207,140555,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1061,-4,5,-0.38,30645268,28981,132.30,1067,1070,1050,1384,746,1065,1057.43,0.89,0,-145,1081,1072,1062,1053,1043,1068,1049,44,319,100,680,1,1,44216140,469,7.52,0.76,12,0.07,141.00,1403.00,2245,20240820,-52.74,952,20241209,11.45,1139,-6.85,20250107,1018,4.22,20250102,2245,-52.74,20240820,952,11.45,20241209,0.43,N,068330,100,44 억,,393067,N,N,0,N,00,N +20250207,130555,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1057,-8,5,-0.75,28716041,27157,123.97,1067,1070,1050,1384,746,1065,1057.41,0.89,0,-291,1081,1072,1062,1053,1043,1068,1049,44,319,100,680,1,1,44216140,467,7.50,0.75,12,0.06,141.00,1403.00,2245,20240820,-52.92,952,20241209,11.03,1139,-7.20,20250107,1018,3.83,20250102,2245,-52.92,20240820,952,11.03,20241209,0.43,N,068330,100,44 억,,393067,N,N,0,N,00,N +20250207,120555,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1060,-5,5,-0.47,20708378,19567,89.32,1067,1070,1050,1384,746,1065,1058.33,0.89,0,-241,1081,1072,1062,1053,1043,1068,1049,44,319,100,680,1,1,44216140,469,7.52,0.76,12,0.04,141.00,1403.00,2245,20240820,-52.78,952,20241209,11.34,1139,-6.94,20250107,1018,4.13,20250102,2245,-52.78,20240820,952,11.34,20241209,0.43,N,068330,100,44 억,,393067,N,N,0,N,00,N +20250207,110553,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1058,-7,5,-0.66,16616826,15701,71.67,1067,1070,1050,1384,746,1065,1058.33,0.89,0,645,1081,1072,1062,1053,1043,1068,1049,44,319,100,680,1,1,44216140,468,7.50,0.75,12,0.04,141.00,1403.00,2245,20240820,-52.87,952,20241209,11.13,1139,-7.11,20250107,1018,3.93,20250102,2245,-52.87,20240820,952,11.13,20241209,0.43,N,068330,100,44 억,,393067,N,N,0,N,00,N +20250207,100555,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1060,-5,5,-0.47,14424104,13627,62.21,1067,1070,1050,1384,746,1065,1058.49,0.89,0,1909,1081,1072,1062,1053,1043,1068,1049,44,319,100,680,1,1,44216140,469,7.52,0.76,12,0.03,141.00,1403.00,2245,20240820,-52.78,952,20241209,11.34,1139,-6.94,20250107,1018,4.13,20250102,2245,-52.78,20240820,952,11.34,20241209,0.43,N,068330,100,44 억,,393067,N,N,0,N,00,N +20250207,090558,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1055,-10,5,-0.94,3512580,3305,15.09,1067,1067,1055,1384,746,1065,1062.81,0.89,0,-1935,1081,1072,1062,1053,1043,1068,1049,44,319,100,680,1,1,44216140,466,7.48,0.75,12,0.01,141.00,1403.00,2245,20240820,-53.01,952,20241209,10.82,1139,-7.37,20250107,1018,3.63,20250102,2245,-53.01,20240820,952,10.82,20241209,0.43,N,068330,100,44 억,,393067,N,N,0,N,00,N 20250206,160541,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1065,-1,5,-0.09,23193961,21808,51.29,1066,1071,1052,1385,747,1066,1063.54,0.90,0,-5991,1110,1087,1061,1038,1012,1075,1026,44,319,100,680,1,1,44216140,471,7.55,0.76,12,0.05,141.00,1403.00,2245,20240820,-52.56,952,20241209,11.87,1139,-6.50,20250107,1018,4.62,20250102,2245,-52.56,20240820,952,11.87,20241209,0.44,N,068330,100,44 억,,399022,N,N,0,N,00,N 20250206,150543,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1064,-2,5,-0.19,21280961,20012,47.07,1066,1071,1052,1385,747,1066,1063.41,0.90,0,-5990,1110,1087,1061,1038,1012,1075,1026,44,319,100,680,1,1,44216140,470,7.55,0.76,12,0.05,141.00,1403.00,2245,20240820,-52.61,952,20241209,11.76,1139,-6.58,20250107,1018,4.52,20250102,2245,-52.61,20240820,952,11.76,20241209,0.44,N,068330,100,44 억,,399022,N,N,0,N,00,N 20250206,140545,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1065,-1,5,-0.09,20949921,19701,46.34,1066,1071,1052,1385,747,1066,1063.39,0.90,0,-5840,1110,1087,1061,1038,1012,1075,1026,44,319,100,680,1,1,44216140,471,7.55,0.76,12,0.04,141.00,1403.00,2245,20240820,-52.56,952,20241209,11.87,1139,-6.50,20250107,1018,4.62,20250102,2245,-52.56,20240820,952,11.87,20241209,0.44,N,068330,100,44 억,,399022,N,N,0,N,00,N diff --git a/068760/price/prices-20250201.csv b/068760/price/prices-20250201.csv index 6ec8bee84866..b38226fa759b 100644 --- a/068760/price/prices-20250201.csv +++ b/068760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160556,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,52000,-1000,5,-1.89,4145293700,79297,81.38,52800,53000,52000,68900,37100,53000,52276.32,5.83,0,-13278,53733,53366,52933,52566,52133,53150,52350,208,15900,500,38160,100,1,41603587,21634,101.56,5.50,12,0.19,512.00,9454.00,114178,20240228,-54.46,47272,20241209,10.00,58600,-11.26,20250107,50000,4.00,20250203,119800,-56.59,20240228,49600,4.84,20241209,2.15,N,068760,500,208 억,,2426136,N,N,2367,N,00,N +20250207,150557,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,52200,-800,5,-1.51,3754963600,71797,73.68,52800,53000,52000,68900,37100,53000,52299.70,5.83,0,-12438,53733,53366,52933,52566,52133,53150,52350,208,15900,500,38160,100,1,41603587,21717,101.95,5.52,12,0.17,512.00,9454.00,114178,20240228,-54.28,47272,20241209,10.42,58600,-10.92,20250107,50000,4.40,20250203,119800,-56.43,20240228,49600,5.24,20241209,2.15,N,068760,500,208 억,,2426136,N,N,2371,N,00,N +20250207,140555,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,52100,-900,5,-1.70,3320215500,63458,65.12,52800,53000,52000,68900,37100,53000,52321.43,5.83,0,-11787,53733,53366,52933,52566,52133,53150,52350,208,15900,500,38160,100,1,41603587,21675,101.76,5.51,12,0.15,512.00,9454.00,114178,20240228,-54.37,47272,20241209,10.21,58600,-11.09,20250107,50000,4.20,20250203,119800,-56.51,20240228,49600,5.04,20241209,2.15,N,068760,500,208 억,,2426136,N,N,2371,N,00,N +20250207,130555,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,52100,-900,5,-1.70,3004401000,57401,58.91,52800,53000,52000,68900,37100,53000,52340.53,5.83,0,-10110,53733,53366,52933,52566,52133,53150,52350,208,15900,500,38160,100,1,41603587,21675,101.76,5.51,12,0.14,512.00,9454.00,114178,20240228,-54.37,47272,20241209,10.21,58600,-11.09,20250107,50000,4.20,20250203,119800,-56.51,20240228,49600,5.04,20241209,2.15,N,068760,500,208 억,,2426136,N,N,2371,N,00,N +20250207,120555,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,52200,-800,5,-1.51,2521252900,48159,49.42,52800,53000,52000,68900,37100,53000,52352.64,5.83,0,-3808,53733,53366,52933,52566,52133,53150,52350,208,15900,500,38160,100,1,41603587,21717,101.95,5.52,12,0.12,512.00,9454.00,114178,20240228,-54.28,47272,20241209,10.42,58600,-10.92,20250107,50000,4.40,20250203,119800,-56.43,20240228,49600,5.24,20241209,2.15,N,068760,500,208 억,,2426136,N,N,2371,N,00,N +20250207,110554,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,52300,-700,5,-1.32,2190275300,41815,42.91,52800,53000,52000,68900,37100,53000,52380.09,5.83,0,-1646,53733,53366,52933,52566,52133,53150,52350,208,15900,500,38160,100,1,41603587,21759,102.15,5.53,12,0.10,512.00,9454.00,114178,20240228,-54.19,47272,20241209,10.64,58600,-10.75,20250107,50000,4.60,20250203,119800,-56.34,20240228,49600,5.44,20241209,2.15,N,068760,500,208 억,,2426136,N,N,2371,N,00,N +20250207,100555,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,52400,-600,5,-1.13,1267431500,24128,24.76,52800,53000,52200,68900,37100,53000,52529.43,5.83,0,995,53733,53366,52933,52566,52133,53150,52350,208,15900,500,38160,100,1,41603587,21800,102.34,5.54,12,0.06,512.00,9454.00,114178,20240228,-54.11,47272,20241209,10.85,58600,-10.58,20250107,50000,4.80,20250203,119800,-56.26,20240228,49600,5.65,20241209,2.15,N,068760,500,208 억,,2426136,N,N,2371,N,00,N +20250207,090558,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,52700,-300,5,-0.57,132733800,2520,2.59,52800,52800,52600,68900,37100,53000,52671.75,5.83,0,-1587,53733,53366,52933,52566,52133,53150,52350,208,15900,500,38160,100,1,41603587,21925,102.93,5.57,12,0.01,512.00,9454.00,114178,20240228,-53.84,47272,20241209,11.48,58600,-10.07,20250107,50000,5.40,20250203,119800,-56.01,20240228,49600,6.25,20241209,2.15,N,068760,500,208 억,,2426136,N,N,2371,N,00,N 20250206,160541,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,53000,400,2,0.76,5103559400,96572,97.48,53300,53300,52500,68300,36900,52600,52845.25,5.80,0,2519,54133,53366,52433,51666,50733,53750,52050,208,15700,500,37870,100,1,41603587,22050,103.52,5.61,12,0.23,512.00,9454.00,114178,20240228,-53.58,47272,20241209,12.12,58600,-9.56,20250107,50000,6.00,20250203,119800,-55.76,20240228,49600,6.85,20241209,2.16,N,068760,500,208 억,,2412807,N,N,2371,N,00,N 20250206,150543,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,52800,200,2,0.38,4475144800,84702,85.50,53300,53300,52500,68300,36900,52600,52833.99,5.80,0,-2016,54133,53366,52433,51666,50733,53750,52050,208,15700,500,37870,100,1,41603587,21967,103.12,5.58,12,0.20,512.00,9454.00,114178,20240228,-53.76,47272,20241209,11.69,58600,-9.90,20250107,50000,5.60,20250203,119800,-55.93,20240228,49600,6.45,20241209,2.16,N,068760,500,208 억,,2412807,N,N,1290,N,00,N 20250206,140545,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,52600,0,3,0.00,3826291800,72388,73.07,53300,53300,52500,68300,36900,52600,52858.10,5.80,0,-808,54133,53366,52433,51666,50733,53750,52050,208,15700,500,37870,100,1,41603587,21883,102.73,5.56,12,0.17,512.00,9454.00,114178,20240228,-53.93,47272,20241209,11.27,58600,-10.24,20250107,50000,5.20,20250203,119800,-56.09,20240228,49600,6.05,20241209,2.16,N,068760,500,208 억,,2412807,N,N,1290,N,00,N diff --git a/068790/price/prices-20250201.csv b/068790/price/prices-20250201.csv index cfae829af270..43e4ee15a762 100644 --- a/068790/price/prices-20250201.csv +++ b/068790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160556,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6010,20,2,0.33,236899200,39208,350.48,6030,6150,5930,7780,4200,5990,6042.11,2.91,0,5514,6076,6032,5996,5952,5916,6015,5935,123,1790,500,4310,10,1,24573061,1477,7.29,0.46,12,0.16,824.00,13119.00,7380,20240326,-18.56,4555,20241115,31.94,6180,-2.75,20250204,5680,5.81,20250108,7380,-18.56,20240326,4555,31.94,20241115,1.02,N,068790,500,122 억,,714908,N,N,0,N,00,N +20250207,150557,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6050,60,2,1.00,233167060,38587,344.93,6030,6150,5930,7780,4200,5990,6042.63,2.91,0,5733,6076,6032,5996,5952,5916,6015,5935,123,1790,500,4310,10,1,24573061,1487,7.34,0.46,12,0.16,824.00,13119.00,7380,20240326,-18.02,4555,20241115,32.82,6180,-2.10,20250204,5680,6.51,20250108,7380,-18.02,20240326,4555,32.82,20241115,1.02,N,068790,500,122 억,,714908,N,N,0,N,00,N +20250207,140556,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6150,160,2,2.67,214378610,35495,317.29,6030,6150,5930,7780,4200,5990,6039.68,2.91,0,5093,6076,6032,5996,5952,5916,6015,5935,123,1790,500,4310,10,1,24573061,1511,7.46,0.47,12,0.14,824.00,13119.00,7380,20240326,-16.67,4555,20241115,35.02,6180,-0.49,20250204,5680,8.27,20250108,7380,-16.67,20240326,4555,35.02,20241115,1.02,N,068790,500,122 억,,714908,N,N,0,N,00,N +20250207,130555,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6050,60,2,1.00,98318920,16337,146.04,6030,6070,5930,7780,4200,5990,6018.17,2.91,0,2405,6076,6032,5996,5952,5916,6015,5935,123,1790,500,4310,10,1,24573061,1487,7.34,0.46,12,0.07,824.00,13119.00,7380,20240326,-18.02,4555,20241115,32.82,6180,-2.10,20250204,5680,6.51,20250108,7380,-18.02,20240326,4555,32.82,20241115,1.02,N,068790,500,122 억,,714908,N,N,0,N,00,N +20250207,120556,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6020,30,2,0.50,43618880,7280,65.08,6030,6030,5930,7780,4200,5990,5991.60,2.91,0,405,6076,6032,5996,5952,5916,6015,5935,123,1790,500,4310,10,1,24573061,1479,7.31,0.46,12,0.03,824.00,13119.00,7380,20240326,-18.43,4555,20241115,32.16,6180,-2.59,20250204,5680,5.99,20250108,7380,-18.43,20240326,4555,32.16,20241115,1.02,N,068790,500,122 억,,714908,N,N,0,N,00,N +20250207,110554,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5980,-10,5,-0.17,20514310,3434,30.70,6030,6030,5930,7780,4200,5990,5973.88,2.91,0,-70,6076,6032,5996,5952,5916,6015,5935,123,1790,500,4310,10,1,24573061,1469,7.26,0.46,12,0.01,824.00,13119.00,7380,20240326,-18.97,4555,20241115,31.28,6180,-3.24,20250204,5680,5.28,20250108,7380,-18.97,20240326,4555,31.28,20241115,1.02,N,068790,500,122 억,,714908,N,N,0,N,00,N +20250207,100555,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5970,-20,5,-0.33,9868290,1653,14.78,6030,6030,5930,7780,4200,5990,5969.93,2.91,0,-13,6076,6032,5996,5952,5916,6015,5935,123,1790,500,4310,10,1,24573061,1467,7.25,0.46,12,0.01,824.00,13119.00,7380,20240326,-19.11,4555,20241115,31.06,6180,-3.40,20250204,5680,5.11,20250108,7380,-19.11,20240326,4555,31.06,20241115,1.02,N,068790,500,122 억,,714908,N,N,0,N,00,N +20250207,090558,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5990,0,3,0.00,365840,61,0.55,6030,6030,5990,7780,4200,5990,5997.38,2.91,0,2,6076,6032,5996,5952,5916,6015,5935,123,1790,500,4310,10,1,24573061,1472,7.27,0.46,12,0.00,824.00,13119.00,7380,20240326,-18.83,4555,20241115,31.50,6180,-3.07,20250204,5680,5.46,20250108,7380,-18.83,20240326,4555,31.50,20241115,1.02,N,068790,500,122 억,,714908,N,N,0,N,00,N 20250206,160541,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5990,-20,5,-0.33,67141520,11187,22.55,6010,6040,5960,7810,4210,6010,6001.74,2.91,0,-62,6170,6090,6020,5940,5870,6055,5905,123,1800,500,4320,10,1,24573061,1472,7.27,0.46,12,0.05,824.00,13119.00,7380,20240326,-18.83,4555,20241115,31.50,6180,-3.07,20250204,5680,5.46,20250108,7380,-18.83,20240326,4555,31.50,20241115,1.04,N,068790,500,122 억,,714941,N,N,0,N,00,N 20250206,150544,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5990,-20,5,-0.33,65260620,10873,21.92,6010,6040,5960,7810,4210,6010,6002.08,2.91,0,-50,6170,6090,6020,5940,5870,6055,5905,123,1800,500,4320,10,1,24573061,1472,7.27,0.46,12,0.04,824.00,13119.00,7380,20240326,-18.83,4555,20241115,31.50,6180,-3.07,20250204,5680,5.46,20250108,7380,-18.83,20240326,4555,31.50,20241115,1.04,N,068790,500,122 억,,714941,N,N,0,N,00,N 20250206,140546,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6010,0,3,0.00,42519300,7099,14.31,6010,6010,5960,7810,4210,6010,5989.48,2.91,0,-50,6170,6090,6020,5940,5870,6055,5905,123,1800,500,4320,10,1,24573061,1477,7.29,0.46,12,0.03,824.00,13119.00,7380,20240326,-18.56,4555,20241115,31.94,6180,-2.75,20250204,5680,5.81,20250108,7380,-18.56,20240326,4555,31.94,20241115,1.04,N,068790,500,122 억,,714941,N,N,0,N,00,N diff --git a/068930/price/prices-20250201.csv b/068930/price/prices-20250201.csv index 7808fbc6d08f..ad67a4b7ffea 100644 --- a/068930/price/prices-20250201.csv +++ b/068930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160557,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7310,20,2,0.27,104051070,14350,111.75,7290,7310,7140,9470,5110,7290,7250.95,2.97,0,-917,7370,7330,7260,7220,7150,7350,7240,149,2180,500,5240,10,1,27675342,2023,16.54,1.24,12,0.05,442.00,5903.00,7900,20241118,-7.47,5590,20240201,30.77,7310,0.00,20250124,6450,13.33,20250106,7900,-7.47,20241118,5740,27.35,20240214,0.04,N,068930,500,149 억,,823306,N,N,0,N,00,N +20250207,150558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7180,-110,5,-1.51,58909400,8141,63.40,7290,7310,7140,9470,5110,7290,7236.14,2.97,0,1081,7370,7330,7260,7220,7150,7350,7240,149,2180,500,5240,10,1,27675342,1987,16.24,1.22,12,0.03,442.00,5903.00,7900,20241118,-9.11,5590,20240201,28.44,7310,0.00,20250124,6450,11.32,20250106,7900,-9.11,20241118,5740,25.09,20240214,0.04,N,068930,500,149 억,,823306,N,N,0,N,00,N +20250207,140556,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,-90,5,-1.23,44133540,6082,47.36,7290,7310,7140,9470,5110,7290,7256.42,2.97,0,945,7370,7330,7260,7220,7150,7350,7240,149,2180,500,5240,10,1,27675342,1993,16.29,1.22,12,0.02,442.00,5903.00,7900,20241118,-8.86,5590,20240201,28.80,7310,0.00,20250124,6450,11.63,20250106,7900,-8.86,20241118,5740,25.44,20240214,0.04,N,068930,500,149 억,,823306,N,N,0,N,00,N +20250207,130555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7280,-10,5,-0.14,28177220,3868,30.12,7290,7310,7230,9470,5110,7290,7284.70,2.97,0,559,7370,7330,7260,7220,7150,7350,7240,149,2180,500,5240,10,1,27675342,2015,16.47,1.23,12,0.01,442.00,5903.00,7900,20241118,-7.85,5590,20240201,30.23,7310,0.00,20250124,6450,12.87,20250106,7900,-7.85,20241118,5740,26.83,20240214,0.04,N,068930,500,149 억,,823306,N,N,0,N,00,N +20250207,120556,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7270,-20,5,-0.27,22011710,3019,23.51,7290,7310,7230,9470,5110,7290,7291.06,2.97,0,516,7370,7330,7260,7220,7150,7350,7240,149,2180,500,5240,10,1,27675342,2012,16.45,1.23,12,0.01,442.00,5903.00,7900,20241118,-7.97,5590,20240201,30.05,7310,0.00,20250124,6450,12.71,20250106,7900,-7.97,20241118,5740,26.66,20240214,0.04,N,068930,500,149 억,,823306,N,N,0,N,00,N +20250207,110554,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7280,-10,5,-0.14,18300380,2509,19.54,7290,7310,7230,9470,5110,7290,7293.89,2.97,0,231,7370,7330,7260,7220,7150,7350,7240,149,2180,500,5240,10,1,27675342,2015,16.47,1.23,12,0.01,442.00,5903.00,7900,20241118,-7.85,5590,20240201,30.23,7310,0.00,20250124,6450,12.87,20250106,7900,-7.85,20241118,5740,26.83,20240214,0.04,N,068930,500,149 억,,823306,N,N,0,N,00,N +20250207,100555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7300,10,2,0.14,15199890,2084,16.23,7290,7310,7230,9470,5110,7290,7293.61,2.97,0,201,7370,7330,7260,7220,7150,7350,7240,149,2180,500,5240,10,1,27675342,2020,16.52,1.24,12,0.01,442.00,5903.00,7900,20241118,-7.59,5590,20240201,30.59,7310,0.00,20250124,6450,13.18,20250106,7900,-7.59,20241118,5740,27.18,20240214,0.04,N,068930,500,149 억,,823306,N,N,0,N,00,N +20250207,090559,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7230,-60,5,-0.82,260520,36,0.28,7290,7290,7230,9470,5110,7290,7236.67,2.97,0,-2,7370,7330,7260,7220,7150,7350,7240,149,2180,500,5240,10,1,27675342,2001,16.36,1.22,12,0.00,442.00,5903.00,7900,20241118,-8.48,5590,20240201,29.34,7310,-1.09,20250124,6450,12.09,20250106,7900,-8.48,20241118,5740,25.96,20240214,0.04,N,068930,500,149 억,,823306,N,N,0,N,00,N 20250206,160541,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7290,10,2,0.14,93103040,12841,28.41,7270,7300,7190,9460,5100,7280,7250.45,2.99,0,-2930,7380,7330,7260,7210,7140,7355,7235,149,2180,500,5240,10,1,27675342,2018,16.49,1.23,12,0.05,442.00,5903.00,7900,20241118,-7.72,5590,20240201,30.41,7310,-0.27,20250124,6450,13.02,20250106,7900,-7.72,20241118,5740,27.00,20240214,0.04,N,068930,500,149 억,,826437,N,N,0,N,00,N 20250206,150544,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,-80,5,-1.10,44644070,6184,13.68,7270,7290,7190,9460,5100,7280,7219.29,2.99,0,-455,7380,7330,7260,7210,7140,7355,7235,149,2180,500,5240,10,1,27675342,1993,16.29,1.22,12,0.02,442.00,5903.00,7900,20241118,-8.86,5590,20240201,28.80,7310,-1.50,20250124,6450,11.63,20250106,7900,-8.86,20241118,5740,25.44,20240214,0.04,N,068930,500,149 억,,826437,N,N,0,N,00,N 20250206,140546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7230,-50,5,-0.69,24436720,3379,7.48,7270,7290,7200,9460,5100,7280,7231.94,2.99,0,-254,7380,7330,7260,7210,7140,7355,7235,149,2180,500,5240,10,1,27675342,2001,16.36,1.22,12,0.01,442.00,5903.00,7900,20241118,-8.48,5590,20240201,29.34,7310,-1.09,20250124,6450,12.09,20250106,7900,-8.48,20241118,5740,25.96,20240214,0.04,N,068930,500,149 억,,826437,N,N,0,N,00,N diff --git a/068940/price/prices-20250201.csv b/068940/price/prices-20250201.csv index d7f17c554be5..10a9951dbd43 100644 --- a/068940/price/prices-20250201.csv +++ b/068940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160557,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240125,0.00,778,20240125,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240207,778,0.00,20240207,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250207,150558,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240125,0.00,778,20240125,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240207,778,0.00,20240207,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250207,140556,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240125,0.00,778,20240125,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240207,778,0.00,20240207,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250207,130556,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240125,0.00,778,20240125,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240207,778,0.00,20240207,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250207,120556,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240125,0.00,778,20240125,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240207,778,0.00,20240207,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250207,110554,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240125,0.00,778,20240125,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240207,778,0.00,20240207,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250207,100556,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240125,0.00,778,20240125,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240207,778,0.00,20240207,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250207,090559,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240125,0.00,778,20240125,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240207,778,0.00,20240207,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20250206,160542,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240124,0.00,778,20240124,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240206,778,0.00,20240206,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20250206,150544,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240124,0.00,778,20240124,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240206,778,0.00,20240206,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20250206,140546,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240124,0.00,778,20240124,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240206,778,0.00,20240206,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N diff --git a/069080/price/prices-20250201.csv b/069080/price/prices-20250201.csv index 4b4052d0c38f..0de5058fd65e 100644 --- a/069080/price/prices-20250201.csv +++ b/069080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160557,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13710,-230,5,-1.65,486335590,35401,178.55,13860,13970,13660,18120,9760,13940,13737.99,30.74,0,-22479,14140,14040,13920,13820,13700,14090,13870,177,4180,500,10310,10,1,34950884,4792,8.33,0.68,12,0.10,1646.00,20086.00,19710,20240813,-30.44,13270,20250102,3.32,14090,-2.70,20250107,13270,3.32,20250102,19710,-30.44,20240813,13270,3.32,20250102,1.01,N,069080,500,176 억,,10743746,N,N,1346,N,00,N +20250207,150558,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13710,-230,5,-1.65,459037790,33408,168.50,13860,13970,13660,18120,9760,13940,13740.36,30.74,0,-22384,14140,14040,13920,13820,13700,14090,13870,177,4180,500,10310,10,1,34950884,4792,8.33,0.68,12,0.10,1646.00,20086.00,19710,20240813,-30.44,13270,20250102,3.32,14090,-2.70,20250107,13270,3.32,20250102,19710,-30.44,20240813,13270,3.32,20250102,1.01,N,069080,500,176 억,,10743746,N,N,1350,N,00,N +20250207,140557,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13690,-250,5,-1.79,364720250,26517,133.74,13860,13970,13670,18120,9760,13940,13754.20,30.74,0,-19336,14140,14040,13920,13820,13700,14090,13870,177,4180,500,10310,10,1,34950884,4785,8.32,0.68,12,0.08,1646.00,20086.00,19710,20240813,-30.54,13270,20250102,3.17,14090,-2.84,20250107,13270,3.17,20250102,19710,-30.54,20240813,13270,3.17,20250102,1.01,N,069080,500,176 억,,10743746,N,N,1350,N,00,N +20250207,130556,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13670,-270,5,-1.94,314395250,22839,115.19,13860,13970,13670,18120,9760,13940,13765.72,30.74,0,-16038,14140,14040,13920,13820,13700,14090,13870,177,4180,500,10310,10,1,34950884,4778,8.30,0.68,12,0.07,1646.00,20086.00,19710,20240813,-30.64,13270,20250102,3.01,14090,-2.98,20250107,13270,3.01,20250102,19710,-30.64,20240813,13270,3.01,20250102,1.01,N,069080,500,176 억,,10743746,N,N,1350,N,00,N +20250207,120556,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13730,-210,5,-1.51,226807280,16446,82.95,13860,13970,13730,18120,9760,13940,13791.03,30.74,0,-10194,14140,14040,13920,13820,13700,14090,13870,177,4180,500,10310,10,1,34950884,4799,8.34,0.68,12,0.05,1646.00,20086.00,19710,20240813,-30.34,13270,20250102,3.47,14090,-2.56,20250107,13270,3.47,20250102,19710,-30.34,20240813,13270,3.47,20250102,1.01,N,069080,500,176 억,,10743746,N,N,1350,N,00,N +20250207,110554,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13750,-190,5,-1.36,178210720,12909,65.11,13860,13970,13730,18120,9760,13940,13805.15,30.74,0,-8230,14140,14040,13920,13820,13700,14090,13870,177,4180,500,10310,10,1,34950884,4806,8.35,0.68,12,0.04,1646.00,20086.00,19710,20240813,-30.24,13270,20250102,3.62,14090,-2.41,20250107,13270,3.62,20250102,19710,-30.24,20240813,13270,3.62,20250102,1.01,N,069080,500,176 억,,10743746,N,N,1350,N,00,N +20250207,100556,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13800,-140,5,-1.00,104521410,7556,38.11,13860,13970,13770,18120,9760,13940,13832.90,30.74,0,-3662,14140,14040,13920,13820,13700,14090,13870,177,4180,500,10310,10,1,34950884,4823,8.38,0.69,12,0.02,1646.00,20086.00,19710,20240813,-29.98,13270,20250102,3.99,14090,-2.06,20250107,13270,3.99,20250102,19710,-29.98,20240813,13270,3.99,20250102,1.01,N,069080,500,176 억,,10743746,N,N,1350,N,00,N +20250207,090559,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13890,-50,5,-0.36,15760590,1136,5.73,13860,13970,13860,18120,9760,13940,13873.76,30.74,0,-382,14140,14040,13920,13820,13700,14090,13870,177,4180,500,10310,10,1,34950884,4855,8.44,0.69,12,0.00,1646.00,20086.00,19710,20240813,-29.53,13270,20250102,4.67,14090,-1.42,20250107,13270,4.67,20250102,19710,-29.53,20240813,13270,4.67,20250102,1.01,N,069080,500,176 억,,10743746,N,N,1350,N,00,N 20250206,160542,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13940,50,2,0.36,270795210,19484,58.50,13800,14020,13800,18050,9730,13890,13898.22,30.74,0,-3654,14243,14066,13873,13696,13503,14155,13785,177,4160,500,10270,10,1,34950884,4872,8.47,0.69,12,0.06,1646.00,20086.00,19710,20240813,-29.27,13270,20250102,5.05,14090,-1.06,20250107,13270,5.05,20250102,19710,-29.27,20240813,13270,5.05,20250102,1.01,N,069080,500,176 억,,10743372,N,N,1350,N,00,N 20250206,150545,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13900,10,2,0.07,232364190,16721,50.21,13800,14020,13800,18050,9730,13890,13896.55,30.74,0,-3974,14243,14066,13873,13696,13503,14155,13785,177,4160,500,10270,10,1,34950884,4858,8.44,0.69,12,0.05,1646.00,20086.00,19710,20240813,-29.48,13270,20250102,4.75,14090,-1.35,20250107,13270,4.75,20250102,19710,-29.48,20240813,13270,4.75,20250102,1.01,N,069080,500,176 억,,10743372,N,N,1058,N,00,N 20250206,140546,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13870,-20,5,-0.14,164867550,11855,35.60,13800,14020,13800,18050,9730,13890,13907.01,30.74,0,-3028,14243,14066,13873,13696,13503,14155,13785,177,4160,500,10270,10,1,34950884,4848,8.43,0.69,12,0.03,1646.00,20086.00,19710,20240813,-29.63,13270,20250102,4.52,14090,-1.56,20250107,13270,4.52,20250102,19710,-29.63,20240813,13270,4.52,20250102,1.01,N,069080,500,176 억,,10743372,N,N,1058,N,00,N diff --git a/069140/price/prices-20250201.csv b/069140/price/prices-20250201.csv index c22b18234350..3deddf0064b8 100644 --- a/069140/price/prices-20250201.csv +++ b/069140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1393,-35,5,-2.45,54692437,39088,127.63,1428,1428,1381,1856,1000,1428,1399.21,0.00,0,-5930,1476,1452,1414,1390,1352,1464,1402,66,428,500,970,1,1,13102743,183,-0.48,0.47,12,0.30,-2903.00,2948.00,2180,20240131,-36.10,981,20241209,42.00,1465,-4.91,20250131,1230,13.25,20250117,1940,-28.20,20240604,981,42.00,20241209,0.14,N,069140,500,65 억,,0,N,N,0,N,00,N +20250207,150558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1382,-46,5,-3.22,50391205,35979,117.48,1428,1428,1381,1856,1000,1428,1400.57,0.00,0,-5797,1476,1452,1414,1390,1352,1464,1402,66,428,500,970,1,1,13102743,181,-0.48,0.47,12,0.27,-2903.00,2948.00,2180,20240131,-36.61,981,20241209,40.88,1465,-5.67,20250131,1230,12.36,20250117,1940,-28.76,20240604,981,40.88,20241209,0.14,N,069140,500,65 억,,0,N,N,0,N,00,N +20250207,140557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1407,-21,5,-1.47,41091020,29289,95.63,1428,1428,1383,1856,1000,1428,1402.95,0.00,0,-5496,1476,1452,1414,1390,1352,1464,1402,66,428,500,970,1,1,13102743,184,-0.48,0.48,12,0.22,-2903.00,2948.00,2180,20240131,-35.46,981,20241209,43.43,1465,-3.96,20250131,1230,14.39,20250117,1940,-27.47,20240604,981,43.43,20241209,0.14,N,069140,500,65 억,,0,N,N,0,N,00,N +20250207,130556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1411,-17,5,-1.19,37702904,26864,87.72,1428,1428,1383,1856,1000,1428,1403.47,0.00,0,-5916,1476,1452,1414,1390,1352,1464,1402,66,428,500,970,1,1,13102743,185,-0.49,0.48,12,0.21,-2903.00,2948.00,2180,20240131,-35.28,981,20241209,43.83,1465,-3.69,20250131,1230,14.72,20250117,1940,-27.27,20240604,981,43.83,20241209,0.14,N,069140,500,65 억,,0,N,N,0,N,00,N +20250207,120557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1400,-28,5,-1.96,37447090,26682,87.12,1428,1428,1383,1856,1000,1428,1403.46,0.00,0,-5915,1476,1452,1414,1390,1352,1464,1402,66,428,500,970,1,1,13102743,183,-0.48,0.47,12,0.20,-2903.00,2948.00,2180,20240131,-35.78,981,20241209,42.71,1465,-4.44,20250131,1230,13.82,20250117,1940,-27.84,20240604,981,42.71,20241209,0.14,N,069140,500,65 억,,0,N,N,0,N,00,N +20250207,110555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1403,-25,5,-1.75,36747626,26181,85.49,1428,1428,1390,1856,1000,1428,1403.60,0.00,0,-5457,1476,1452,1414,1390,1352,1464,1402,66,428,500,970,1,1,13102743,184,-0.48,0.48,12,0.20,-2903.00,2948.00,2180,20240131,-35.64,981,20241209,43.02,1465,-4.23,20250131,1230,14.07,20250117,1940,-27.68,20240604,981,43.02,20241209,0.14,N,069140,500,65 억,,0,N,N,0,N,00,N +20250207,100556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1400,-28,5,-1.96,23617355,16781,54.79,1428,1428,1390,1856,1000,1428,1407.39,0.00,0,-3555,1476,1452,1414,1390,1352,1464,1402,66,428,500,970,1,1,13102743,183,-0.48,0.47,12,0.13,-2903.00,2948.00,2180,20240131,-35.78,981,20241209,42.71,1465,-4.44,20250131,1230,13.82,20250117,1940,-27.84,20240604,981,42.71,20241209,0.14,N,069140,500,65 억,,0,N,N,0,N,00,N +20250207,090559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1399,-29,5,-2.03,3575730,2536,8.28,1428,1428,1390,1856,1000,1428,1409.99,0.00,0,-429,1476,1452,1414,1390,1352,1464,1402,66,428,500,970,1,1,13102743,183,-0.48,0.47,12,0.02,-2903.00,2948.00,2180,20240131,-35.83,981,20241209,42.61,1465,-4.51,20250131,1230,13.74,20250117,1940,-27.89,20240604,981,42.61,20241209,0.14,N,069140,500,65 억,,0,N,N,0,N,00,N 20250206,160542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1428,52,2,3.78,43327499,30622,157.43,1376,1438,1376,1788,964,1376,1414.91,0.00,0,-5753,1406,1390,1365,1349,1324,1399,1358,66,412,500,930,1,1,13102743,187,-0.49,0.48,12,0.23,-2903.00,2948.00,2180,20240131,-34.50,981,20241209,45.57,1465,-2.53,20250131,1230,16.10,20250117,1940,-26.39,20240604,981,45.57,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N 20250206,150545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1431,55,2,4.00,40669568,28763,147.87,1376,1438,1376,1788,964,1376,1413.95,0.00,0,-5478,1406,1390,1365,1349,1324,1399,1358,66,412,500,930,1,1,13102743,188,-0.49,0.49,12,0.22,-2903.00,2948.00,2180,20240131,-34.36,981,20241209,45.87,1465,-2.32,20250131,1230,16.34,20250117,1940,-26.24,20240604,981,45.87,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N 20250206,140547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1412,36,2,2.62,21421711,15244,78.37,1376,1438,1376,1788,964,1376,1405.26,0.00,0,-2684,1406,1390,1365,1349,1324,1399,1358,66,412,500,930,1,1,13102743,185,-0.49,0.48,12,0.12,-2903.00,2948.00,2180,20240131,-35.23,981,20241209,43.93,1465,-3.62,20250131,1230,14.80,20250117,1940,-27.22,20240604,981,43.93,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N diff --git a/069260/price/prices-20250201.csv b/069260/price/prices-20250201.csv index 9e1194730183..fada95f387e9 100644 --- a/069260/price/prices-20250201.csv +++ b/069260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160558,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,16260,-430,5,-2.58,1715576880,104757,309.13,16610,16710,16240,21650,11690,16690,16376.74,8.39,0,-23824,16856,16772,16616,16532,16376,16815,16575,409,4960,1000,12680,10,1,40878588,6647,4.93,0.75,12,0.26,3297.00,21815.00,21200,20240202,-23.30,16240,20250207,0.12,17570,-7.46,20250103,16240,0.12,20250207,21000,-22.57,20240207,16240,0.12,20250207,0.56,N,069260,1000,408 억,,3429019,N,N,775,N,00,N +20250207,150559,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,16260,-430,5,-2.58,1586275240,96803,285.66,16610,16710,16250,21650,11690,16690,16386.63,8.39,0,-21759,16856,16772,16616,16532,16376,16815,16575,409,4960,1000,12680,10,1,40878588,6647,4.93,0.75,12,0.24,3297.00,21815.00,21200,20240202,-23.30,16250,20250207,0.06,17570,-7.46,20250103,16250,0.06,20250207,21000,-22.57,20240207,16250,0.06,20250207,0.56,N,069260,1000,408 억,,3429019,N,N,121,N,00,N +20250207,140557,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,16310,-380,5,-2.28,1120404520,68191,201.22,16610,16710,16310,21650,11690,16690,16430.39,8.39,0,-22194,16856,16772,16616,16532,16376,16815,16575,409,4960,1000,12680,10,1,40878588,6667,4.95,0.75,12,0.17,3297.00,21815.00,21200,20240202,-23.07,16310,20250207,0.00,17570,-7.17,20250103,16310,0.00,20250207,21000,-22.33,20240207,16310,0.00,20250207,0.56,N,069260,1000,408 억,,3429019,N,N,121,N,00,N +20250207,130556,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,16360,-330,5,-1.98,905763770,55053,162.46,16610,16710,16350,21650,11690,16690,16452.58,8.39,0,-18220,16856,16772,16616,16532,16376,16815,16575,409,4960,1000,12680,10,1,40878588,6688,4.96,0.75,12,0.13,3297.00,21815.00,21200,20240202,-22.83,16350,20250207,0.06,17570,-6.89,20250103,16350,0.06,20250207,21000,-22.10,20240207,16350,0.06,20250207,0.56,N,069260,1000,408 억,,3429019,N,N,121,N,00,N +20250207,120557,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16380,-310,5,-1.86,746304790,45308,133.70,16610,16710,16370,21650,11690,16690,16471.81,8.39,0,-16576,16856,16772,16616,16532,16376,16815,16575,409,4960,1000,12680,10,1,40878588,6696,4.97,0.75,12,0.11,3297.00,21815.00,21200,20240202,-22.74,16350,20250203,0.18,17570,-6.77,20250103,16350,0.18,20250203,21000,-22.00,20240207,16350,0.18,20250203,0.56,N,069260,1000,408 억,,3429019,N,N,121,N,00,N +20250207,110555,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16410,-280,5,-1.68,525676810,31851,93.99,16610,16710,16400,21650,11690,16690,16504.25,8.39,0,-12789,16856,16772,16616,16532,16376,16815,16575,409,4960,1000,12680,10,1,40878588,6708,4.98,0.75,12,0.08,3297.00,21815.00,21200,20240202,-22.59,16350,20250203,0.37,17570,-6.60,20250103,16350,0.37,20250203,21000,-21.86,20240207,16350,0.37,20250203,0.56,N,069260,1000,408 억,,3429019,N,N,121,N,00,N +20250207,100556,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16530,-160,5,-0.96,207127260,12488,36.85,16610,16710,16520,21650,11690,16690,16586.10,8.39,0,-5681,16856,16772,16616,16532,16376,16815,16575,409,4960,1000,12680,10,1,40878588,6757,5.01,0.76,12,0.03,3297.00,21815.00,21200,20240202,-22.03,16350,20250203,1.10,17570,-5.92,20250103,16350,1.10,20250203,21000,-21.29,20240207,16350,1.10,20250203,0.56,N,069260,1000,408 억,,3429019,N,N,121,N,00,N +20250207,090600,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16670,-20,5,-0.12,7907570,476,1.40,16610,16690,16610,21650,11690,16690,16612.54,8.39,0,-349,16856,16772,16616,16532,16376,16815,16575,409,4960,1000,12680,10,1,40878588,6814,5.06,0.76,12,0.00,3297.00,21815.00,21200,20240202,-21.37,16350,20250203,1.96,17570,-5.12,20250103,16350,1.96,20250203,21000,-20.62,20240207,16350,1.96,20250203,0.56,N,069260,1000,408 억,,3429019,N,N,121,N,00,N 20250206,160542,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16690,240,2,1.46,550400700,33109,105.53,16460,16700,16460,21350,11520,16450,16623.84,8.37,0,1530,16723,16586,16483,16346,16243,16655,16415,409,4900,1000,12500,10,1,40878588,6823,5.06,0.77,12,0.08,3297.00,21815.00,21200,20240202,-21.27,16350,20250203,2.08,17570,-5.01,20250103,16350,2.08,20250203,21000,-20.52,20240207,16350,2.08,20250203,0.56,N,069260,1000,408 억,,3423324,N,N,112,N,00,N 20250206,150545,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16630,180,2,1.09,465777280,28030,89.34,16460,16700,16460,21350,11520,16450,16617.10,8.37,0,2245,16723,16586,16483,16346,16243,16655,16415,409,4900,1000,12500,10,1,40878588,6798,5.04,0.76,12,0.07,3297.00,21815.00,21200,20240202,-21.56,16350,20250203,1.71,17570,-5.35,20250103,16350,1.71,20250203,21000,-20.81,20240207,16350,1.71,20250203,0.56,N,069260,1000,408 억,,3423324,N,N,74,N,00,N 20250206,140547,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16580,130,2,0.79,410525720,24704,78.74,16460,16700,16460,21350,11520,16450,16617.78,8.37,0,2369,16723,16586,16483,16346,16243,16655,16415,409,4900,1000,12500,10,1,40878588,6778,5.03,0.76,12,0.06,3297.00,21815.00,21200,20240202,-21.79,16350,20250203,1.41,17570,-5.63,20250103,16350,1.41,20250203,21000,-21.05,20240207,16350,1.41,20250203,0.56,N,069260,1000,408 억,,3423324,N,N,74,N,00,N diff --git a/069330/price/prices-20250201.csv b/069330/price/prices-20250201.csv index f22a41b4371d..34b4ee438fa7 100644 --- a/069330/price/prices-20250201.csv +++ b/069330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1312,3,2,0.23,12237739,9465,114.56,1309,1316,1287,1701,917,1309,1292.95,0.36,0,-298,1363,1336,1313,1286,1263,1349,1299,71,392,500,940,1,1,14191091,186,-5.94,0.99,12,0.07,-221.00,1327.00,1624,20240429,-19.21,1193,20241104,9.97,1350,-2.81,20250120,1251,4.88,20250102,1624,-19.21,20240429,1193,9.97,20241104,0.00,N,069330,500,70 억,,51226,N,N,0,N,00,N +20250207,150559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1310,1,2,0.08,11800881,9132,110.53,1309,1316,1287,1701,917,1309,1292.26,0.36,0,-139,1363,1336,1313,1286,1263,1349,1299,71,392,500,940,1,1,14191091,186,-5.93,0.99,12,0.06,-221.00,1327.00,1624,20240429,-19.33,1193,20241104,9.81,1350,-2.96,20250120,1251,4.72,20250102,1624,-19.33,20240429,1193,9.81,20241104,0.00,N,069330,500,70 억,,51226,N,N,0,N,00,N +20250207,140557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1301,-8,5,-0.61,9386161,7264,87.92,1309,1309,1287,1701,917,1309,1292.15,0.36,0,-179,1363,1336,1313,1286,1263,1349,1299,71,392,500,940,1,1,14191091,185,-5.89,0.98,12,0.05,-221.00,1327.00,1624,20240429,-19.89,1193,20241104,9.05,1350,-3.63,20250120,1251,4.00,20250102,1624,-19.89,20240429,1193,9.05,20241104,0.00,N,069330,500,70 억,,51226,N,N,0,N,00,N +20250207,130557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1289,-20,5,-1.53,9233239,7146,86.49,1309,1309,1287,1701,917,1309,1292.08,0.36,0,-122,1363,1336,1313,1286,1263,1349,1299,71,392,500,940,1,1,14191091,183,-5.83,0.97,12,0.05,-221.00,1327.00,1624,20240429,-20.63,1193,20241104,8.05,1350,-4.52,20250120,1251,3.04,20250102,1624,-20.63,20240429,1193,8.05,20241104,0.00,N,069330,500,70 억,,51226,N,N,0,N,00,N +20250207,120557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1297,-12,5,-0.92,8708318,6740,81.58,1309,1309,1287,1701,917,1309,1292.04,0.36,0,-107,1363,1336,1313,1286,1263,1349,1299,71,392,500,940,1,1,14191091,184,-5.87,0.98,12,0.05,-221.00,1327.00,1624,20240429,-20.14,1193,20241104,8.72,1350,-3.93,20250120,1251,3.68,20250102,1624,-20.14,20240429,1193,8.72,20241104,0.00,N,069330,500,70 억,,51226,N,N,0,N,00,N +20250207,110555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1309,0,3,0.00,2370033,1825,22.09,1309,1309,1287,1701,917,1309,1298.65,0.36,0,-119,1363,1336,1313,1286,1263,1349,1299,71,392,500,940,1,1,14191091,186,-5.92,0.99,12,0.01,-221.00,1327.00,1624,20240429,-19.40,1193,20241104,9.72,1350,-3.04,20250120,1251,4.64,20250102,1624,-19.40,20240429,1193,9.72,20241104,0.00,N,069330,500,70 억,,51226,N,N,0,N,00,N +20250207,100557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1303,-6,5,-0.46,2302425,1773,21.46,1309,1309,1287,1701,917,1309,1298.60,0.36,0,-119,1363,1336,1313,1286,1263,1349,1299,71,392,500,940,1,1,14191091,185,-5.90,0.98,12,0.01,-221.00,1327.00,1624,20240429,-19.77,1193,20241104,9.22,1350,-3.48,20250120,1251,4.16,20250102,1624,-19.77,20240429,1193,9.22,20241104,0.00,N,069330,500,70 억,,51226,N,N,0,N,00,N +20250207,090600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1309,0,3,0.00,996149,761,9.21,1309,1309,1309,1701,917,1309,1309.00,0.36,0,-113,1363,1336,1313,1286,1263,1349,1299,71,392,500,940,1,1,14191091,186,-5.92,0.99,12,0.01,-221.00,1327.00,1624,20240429,-19.40,1193,20241104,9.72,1350,-3.04,20250120,1251,4.64,20250102,1624,-19.40,20240429,1193,9.72,20241104,0.00,N,069330,500,70 억,,51226,N,N,0,N,00,N 20250206,160543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1309,5,2,0.38,10763105,8262,68.35,1293,1340,1290,1695,913,1304,1302.72,0.36,0,-246,1374,1339,1312,1277,1250,1356,1294,71,391,500,930,1,1,14191091,186,-5.92,0.99,12,0.06,-221.00,1327.00,1624,20240429,-19.40,1193,20241104,9.72,1350,-3.04,20250120,1251,4.64,20250102,1624,-19.40,20240429,1193,9.72,20241104,0.00,N,069330,500,70 억,,51472,N,N,0,N,00,N 20250206,150545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1313,9,2,0.69,9547722,7329,60.64,1293,1340,1290,1695,913,1304,1302.73,0.36,0,-68,1374,1339,1312,1277,1250,1356,1294,71,391,500,930,1,1,14191091,186,-5.94,0.99,12,0.05,-221.00,1327.00,1624,20240429,-19.15,1193,20241104,10.06,1350,-2.74,20250120,1251,4.96,20250102,1624,-19.15,20240429,1193,10.06,20241104,0.00,N,069330,500,70 억,,51472,N,N,0,N,00,N 20250206,140547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1313,9,2,0.69,9547722,7329,60.64,1293,1340,1290,1695,913,1304,1302.73,0.36,0,-68,1374,1339,1312,1277,1250,1356,1294,71,391,500,930,1,1,14191091,186,-5.94,0.99,12,0.05,-221.00,1327.00,1624,20240429,-19.15,1193,20241104,10.06,1350,-2.74,20250120,1251,4.96,20250102,1624,-19.15,20240429,1193,10.06,20241104,0.00,N,069330,500,70 억,,51472,N,N,0,N,00,N diff --git a/069410/price/prices-20250201.csv b/069410/price/prices-20250201.csv index 931e637769a4..0ffe88901058 100644 --- a/069410/price/prices-20250201.csv +++ b/069410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4220,-40,5,-0.94,147981210,35055,42.75,4290,4300,4185,5530,2985,4260,4221.40,0.97,0,-7779,4410,4335,4260,4185,4110,4372,4222,51,1270,500,2550,5,1,10244824,432,-32.46,0.80,12,0.34,-130.00,5266.00,7600,20240126,-44.47,2900,20240806,45.52,5050,-16.44,20250116,3750,12.53,20250102,6080,-30.59,20240219,2900,45.52,20240806,3.22,N,069410,500,51 억,,98909,N,N,0,N,00,N +20250207,150559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4200,-60,5,-1.41,131240950,31080,37.90,4290,4300,4185,5530,2985,4260,4222.68,0.97,0,-6407,4410,4335,4260,4185,4110,4372,4222,51,1270,500,2550,5,1,10244824,430,-32.31,0.80,12,0.30,-130.00,5266.00,7600,20240126,-44.74,2900,20240806,44.83,5050,-16.83,20250116,3750,12.00,20250102,6080,-30.92,20240219,2900,44.83,20240806,3.22,N,069410,500,51 억,,98909,N,N,0,N,00,N +20250207,140558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4230,-30,5,-0.70,92217540,21797,26.58,4290,4300,4200,5530,2985,4260,4230.74,0.97,0,580,4410,4335,4260,4185,4110,4372,4222,51,1270,500,2550,5,1,10244824,433,-32.54,0.80,12,0.21,-130.00,5266.00,7600,20240126,-44.34,2900,20240806,45.86,5050,-16.24,20250116,3750,12.80,20250102,6080,-30.43,20240219,2900,45.86,20240806,3.22,N,069410,500,51 억,,98909,N,N,0,N,00,N +20250207,130557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4235,-25,5,-0.59,78230280,18485,22.54,4290,4300,4200,5530,2985,4260,4232.09,0.97,0,-110,4410,4335,4260,4185,4110,4372,4222,51,1270,500,2550,5,1,10244824,434,-32.58,0.80,12,0.18,-130.00,5266.00,7600,20240126,-44.28,2900,20240806,46.03,5050,-16.14,20250116,3750,12.93,20250102,6080,-30.35,20240219,2900,46.03,20240806,3.22,N,069410,500,51 억,,98909,N,N,0,N,00,N +20250207,120558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4230,-30,5,-0.70,71593985,16915,20.63,4290,4300,4200,5530,2985,4260,4232.57,0.97,0,-376,4410,4335,4260,4185,4110,4372,4222,51,1270,500,2550,5,1,10244824,433,-32.54,0.80,12,0.17,-130.00,5266.00,7600,20240126,-44.34,2900,20240806,45.86,5050,-16.24,20250116,3750,12.80,20250102,6080,-30.43,20240219,2900,45.86,20240806,3.22,N,069410,500,51 억,,98909,N,N,0,N,00,N +20250207,110555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4255,-5,5,-0.12,60276730,14246,17.37,4290,4300,4200,5530,2985,4260,4231.13,0.97,0,956,4410,4335,4260,4185,4110,4372,4222,51,1270,500,2550,5,1,10244824,436,-32.73,0.81,12,0.14,-130.00,5266.00,7600,20240126,-44.01,2900,20240806,46.72,5050,-15.74,20250116,3750,13.47,20250102,6080,-30.02,20240219,2900,46.72,20240806,3.22,N,069410,500,51 억,,98909,N,N,0,N,00,N +20250207,100557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4200,-60,5,-1.41,49243500,11629,14.18,4290,4300,4200,5530,2985,4260,4234.54,0.97,0,1656,4410,4335,4260,4185,4110,4372,4222,51,1270,500,2550,5,1,10244824,430,-32.31,0.80,12,0.11,-130.00,5266.00,7600,20240126,-44.74,2900,20240806,44.83,5050,-16.83,20250116,3750,12.00,20250102,6080,-30.92,20240219,2900,44.83,20240806,3.22,N,069410,500,51 억,,98909,N,N,0,N,00,N +20250207,090600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4275,15,2,0.35,4347165,1015,1.24,4290,4300,4275,5530,2985,4260,4282.97,0.97,0,-408,4410,4335,4260,4185,4110,4372,4222,51,1270,500,2550,5,1,10244824,438,-32.88,0.81,12,0.01,-130.00,5266.00,7600,20240126,-43.75,2900,20240806,47.41,5050,-15.35,20250116,3750,14.00,20250102,6080,-29.69,20240219,2900,47.41,20240806,3.22,N,069410,500,51 억,,98909,N,N,0,N,00,N 20250206,160543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4260,90,2,2.16,343414630,80459,165.40,4255,4335,4185,5420,2920,4170,4268.20,0.96,0,1017,4230,4200,4140,4110,4050,4215,4125,51,1250,500,2500,5,1,10244824,436,-32.77,0.81,12,0.79,-130.00,5266.00,7600,20240126,-43.95,2900,20240806,46.90,5050,-15.64,20250116,3750,13.60,20250102,6080,-29.93,20240219,2900,46.90,20240806,3.24,N,069410,500,51 억,,98324,N,N,0,N,00,N 20250206,150546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4275,105,2,2.52,333401895,78112,160.57,4255,4335,4185,5420,2920,4170,4268.25,0.96,0,30,4230,4200,4140,4110,4050,4215,4125,51,1250,500,2500,5,1,10244824,438,-32.88,0.81,12,0.76,-130.00,5266.00,7600,20240126,-43.75,2900,20240806,47.41,5050,-15.35,20250116,3750,14.00,20250102,6080,-29.69,20240219,2900,47.41,20240806,3.24,N,069410,500,51 억,,98324,N,N,0,N,00,N 20250206,140547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4265,95,2,2.28,309600760,72533,149.10,4255,4335,4185,5420,2920,4170,4268.41,0.96,0,-1331,4230,4200,4140,4110,4050,4215,4125,51,1250,500,2500,5,1,10244824,437,-32.81,0.81,12,0.71,-130.00,5266.00,7600,20240126,-43.88,2900,20240806,47.07,5050,-15.54,20250116,3750,13.73,20250102,6080,-29.85,20240219,2900,47.07,20240806,3.24,N,069410,500,51 억,,98324,N,N,0,N,00,N diff --git a/069460/price/prices-20250201.csv b/069460/price/prices-20250201.csv index 1824ff2b8928..b559efd9c170 100644 --- a/069460/price/prices-20250201.csv +++ b/069460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160558,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1160,-1,5,-0.09,206344230,179079,149.03,1155,1170,1143,1509,813,1161,1152.24,0.88,0,-8119,1189,1175,1168,1154,1147,1171,1150,339,348,500,830,1,1,67784177,786,22.31,0.83,12,0.26,52.00,1404.00,1422,20241127,-18.42,921,20240621,25.95,1305,-11.11,20250103,1116,3.94,20250203,1422,-18.42,20241127,921,25.95,20240621,9.66,N,069460,500,338 억,,594576,N,N,2,N,00,N +20250207,150559,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1150,-11,5,-0.95,168821723,146693,122.08,1155,1170,1143,1509,813,1161,1150.85,0.88,0,533,1189,1175,1168,1154,1147,1171,1150,339,348,500,830,1,1,67784177,780,22.12,0.82,12,0.22,52.00,1404.00,1422,20241127,-19.13,921,20240621,24.86,1305,-11.88,20250103,1116,3.05,20250203,1422,-19.13,20241127,921,24.86,20240621,9.66,N,069460,500,338 억,,594576,N,N,26,N,00,N +20250207,140558,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1155,-6,5,-0.52,151873593,131957,109.82,1155,1170,1143,1509,813,1161,1150.93,0.88,0,-1605,1189,1175,1168,1154,1147,1171,1150,339,348,500,830,1,1,67784177,783,22.21,0.82,12,0.19,52.00,1404.00,1422,20241127,-18.78,921,20240621,25.41,1305,-11.49,20250103,1116,3.49,20250203,1422,-18.78,20241127,921,25.41,20240621,9.66,N,069460,500,338 억,,594576,N,N,26,N,00,N +20250207,130557,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1155,-6,5,-0.52,118776966,103173,85.86,1155,1170,1143,1509,813,1161,1151.24,0.88,0,-4635,1189,1175,1168,1154,1147,1171,1150,339,348,500,830,1,1,67784177,783,22.21,0.82,12,0.15,52.00,1404.00,1422,20241127,-18.78,921,20240621,25.41,1305,-11.49,20250103,1116,3.49,20250203,1422,-18.78,20241127,921,25.41,20240621,9.66,N,069460,500,338 억,,594576,N,N,26,N,00,N +20250207,120558,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1149,-12,5,-1.03,92420103,80231,66.77,1155,1170,1148,1509,813,1161,1151.93,0.88,0,-4649,1189,1175,1168,1154,1147,1171,1150,339,348,500,830,1,1,67784177,779,22.10,0.82,12,0.12,52.00,1404.00,1422,20241127,-19.20,921,20240621,24.76,1305,-11.95,20250103,1116,2.96,20250203,1422,-19.20,20241127,921,24.76,20240621,9.66,N,069460,500,338 억,,594576,N,N,26,N,00,N +20250207,110556,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1150,-11,5,-0.95,71982972,62463,51.98,1155,1170,1148,1509,813,1161,1152.41,0.88,0,5966,1189,1175,1168,1154,1147,1171,1150,339,348,500,830,1,1,67784177,780,22.12,0.82,12,0.09,52.00,1404.00,1422,20241127,-19.13,921,20240621,24.86,1305,-11.88,20250103,1116,3.05,20250203,1422,-19.13,20241127,921,24.86,20240621,9.66,N,069460,500,338 억,,594576,N,N,26,N,00,N +20250207,100557,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1151,-10,5,-0.86,55193788,47865,39.83,1155,1170,1148,1509,813,1161,1153.11,0.88,0,6076,1189,1175,1168,1154,1147,1171,1150,339,348,500,830,1,1,67784177,780,22.13,0.82,12,0.07,52.00,1404.00,1422,20241127,-19.06,921,20240621,24.97,1305,-11.80,20250103,1116,3.14,20250203,1422,-19.06,20241127,921,24.97,20240621,9.66,N,069460,500,338 억,,594576,N,N,26,N,00,N +20250207,090600,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1159,-2,5,-0.17,9818172,8511,7.08,1155,1159,1150,1509,813,1161,1153.59,0.88,0,-396,1189,1175,1168,1154,1147,1171,1150,339,348,500,830,1,1,67784177,786,22.29,0.83,12,0.01,52.00,1404.00,1422,20241127,-18.50,921,20240621,25.84,1305,-11.19,20250103,1116,3.85,20250203,1422,-18.50,20241127,921,25.84,20240621,9.66,N,069460,500,338 억,,594576,N,N,26,N,00,N 20250206,160543,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1161,-17,5,-1.44,140429691,120163,273.83,1182,1182,1161,1531,825,1178,1168.66,0.93,0,-36268,1190,1183,1173,1166,1156,1179,1162,339,353,500,840,1,1,67784177,787,22.33,0.83,12,0.18,52.00,1404.00,1422,20241127,-18.35,921,20240621,26.06,1305,-11.03,20250103,1116,4.03,20250203,1422,-18.35,20241127,921,26.06,20240621,9.54,N,069460,500,338 억,,633453,N,N,26,N,00,N 20250206,150546,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1164,-14,5,-1.19,132075547,112980,257.46,1182,1182,1164,1531,825,1178,1169.02,0.93,0,-32346,1190,1183,1173,1166,1156,1179,1162,339,353,500,840,1,1,67784177,789,22.38,0.83,12,0.17,52.00,1404.00,1422,20241127,-18.14,921,20240621,26.38,1305,-10.80,20250103,1116,4.30,20250203,1422,-18.14,20241127,921,26.38,20240621,9.54,N,069460,500,338 억,,633453,N,N,13,N,00,N 20250206,140548,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1177,-1,5,-0.08,71794192,61459,140.05,1182,1182,1164,1531,825,1178,1168.16,0.93,0,-16611,1190,1183,1173,1166,1156,1179,1162,339,353,500,840,1,1,67784177,798,22.63,0.84,12,0.09,52.00,1404.00,1422,20241127,-17.23,921,20240621,27.80,1305,-9.81,20250103,1116,5.47,20250203,1422,-17.23,20241127,921,27.80,20240621,9.54,N,069460,500,338 억,,633453,N,N,13,N,00,N diff --git a/069510/price/prices-20250201.csv b/069510/price/prices-20250201.csv index 5bb678a19fbb..c188d2b8540e 100644 --- a/069510/price/prices-20250201.csv +++ b/069510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11270,100,2,0.90,146891570,13058,181.66,11230,11290,11200,14520,7820,11170,11249.16,56.03,0,-1314,11303,11236,11133,11066,10963,11270,11100,55,3350,500,8040,10,1,10910000,1230,5.68,0.73,12,0.12,1985.00,15502.00,11600,20240826,-2.84,8040,20240412,40.17,11290,-0.18,20250207,10350,8.89,20250103,11600,-2.84,20240826,8040,40.17,20240412,0.11,N,069510,500,54 억,,6112584,N,N,0,N,00,N +20250207,150600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11280,110,2,0.98,142890580,12703,176.73,11230,11290,11200,14520,7820,11170,11248.57,56.03,0,-1314,11303,11236,11133,11066,10963,11270,11100,55,3350,500,8040,10,1,10910000,1231,5.68,0.73,12,0.12,1985.00,15502.00,11600,20240826,-2.76,8040,20240412,40.30,11290,-0.09,20250207,10350,8.99,20250103,11600,-2.76,20240826,8040,40.30,20240412,0.11,N,069510,500,54 억,,6112584,N,N,0,N,00,N +20250207,140558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11280,110,2,0.98,128068530,11389,158.44,11230,11290,11200,14520,7820,11170,11244.93,56.03,0,-1235,11303,11236,11133,11066,10963,11270,11100,55,3350,500,8040,10,1,10910000,1231,5.68,0.73,12,0.10,1985.00,15502.00,11600,20240826,-2.76,8040,20240412,40.30,11290,-0.09,20250207,10350,8.99,20250103,11600,-2.76,20240826,8040,40.30,20240412,0.11,N,069510,500,54 억,,6112584,N,N,0,N,00,N +20250207,130557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11280,110,2,0.98,111813640,9948,138.40,11230,11290,11200,14520,7820,11170,11239.81,56.03,0,-1159,11303,11236,11133,11066,10963,11270,11100,55,3350,500,8040,10,1,10910000,1231,5.68,0.73,12,0.09,1985.00,15502.00,11600,20240826,-2.76,8040,20240412,40.30,11290,-0.09,20250207,10350,8.99,20250103,11600,-2.76,20240826,8040,40.30,20240412,0.11,N,069510,500,54 억,,6112584,N,N,0,N,00,N +20250207,120558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11280,110,2,0.98,93064320,8286,115.28,11230,11290,11200,14520,7820,11170,11231.51,56.03,0,-1073,11303,11236,11133,11066,10963,11270,11100,55,3350,500,8040,10,1,10910000,1231,5.68,0.73,12,0.08,1985.00,15502.00,11600,20240826,-2.76,8040,20240412,40.30,11290,-0.09,20250207,10350,8.99,20250103,11600,-2.76,20240826,8040,40.30,20240412,0.11,N,069510,500,54 억,,6112584,N,N,0,N,00,N +20250207,110556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11230,60,2,0.54,75084610,6688,93.04,11230,11270,11200,14520,7820,11170,11226.77,56.03,0,-920,11303,11236,11133,11066,10963,11270,11100,55,3350,500,8040,10,1,10910000,1225,5.66,0.72,12,0.06,1985.00,15502.00,11600,20240826,-3.19,8040,20240412,39.68,11270,-0.35,20250207,10350,8.50,20250103,11600,-3.19,20240826,8040,39.68,20240412,0.11,N,069510,500,54 억,,6112584,N,N,0,N,00,N +20250207,100558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11240,70,2,0.63,58264700,5189,72.19,11230,11270,11210,14520,7820,11170,11228.50,56.03,0,-885,11303,11236,11133,11066,10963,11270,11100,55,3350,500,8040,10,1,10910000,1226,5.66,0.73,12,0.05,1985.00,15502.00,11600,20240826,-3.10,8040,20240412,39.80,11270,-0.27,20250207,10350,8.60,20250103,11600,-3.10,20240826,8040,39.80,20240412,0.11,N,069510,500,54 억,,6112584,N,N,0,N,00,N +20250207,090601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11270,100,2,0.90,3541750,315,4.38,11230,11270,11230,14520,7820,11170,11243.65,56.03,0,113,11303,11236,11133,11066,10963,11270,11100,55,3350,500,8040,10,1,10910000,1230,5.68,0.73,12,0.00,1985.00,15502.00,11600,20240826,-2.84,8040,20240412,40.17,11270,0.00,20250207,10350,8.89,20250103,11600,-2.84,20240826,8040,40.17,20240412,0.11,N,069510,500,54 억,,6112584,N,N,0,N,00,N 20250206,160543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11170,10,2,0.09,80086090,7188,64.50,11160,11200,11030,14500,7820,11160,11141.64,56.03,0,-1281,11266,11212,11146,11092,11026,11180,11060,55,3340,500,8030,10,1,10910000,1219,5.63,0.72,12,0.07,1985.00,15502.00,11600,20240826,-3.71,8040,20240412,38.93,11220,-0.45,20250204,10350,7.92,20250103,11600,-3.71,20240826,8040,38.93,20240412,0.10,N,069510,500,54 억,,6112846,N,N,0,N,00,N 20250206,150546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11200,40,2,0.36,77869850,6990,62.72,11160,11200,11030,14500,7820,11160,11140.18,56.03,0,-1255,11266,11212,11146,11092,11026,11180,11060,55,3340,500,8030,10,1,10910000,1222,5.64,0.72,12,0.06,1985.00,15502.00,11600,20240826,-3.45,8040,20240412,39.30,11220,-0.18,20250204,10350,8.21,20250103,11600,-3.45,20240826,8040,39.30,20240412,0.10,N,069510,500,54 억,,6112846,N,N,0,N,00,N 20250206,140548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11160,0,3,0.00,69968730,6283,56.38,11160,11190,11030,14500,7820,11160,11136.20,56.03,0,-1136,11266,11212,11146,11092,11026,11180,11060,55,3340,500,8030,10,1,10910000,1218,5.62,0.72,12,0.06,1985.00,15502.00,11600,20240826,-3.79,8040,20240412,38.81,11220,-0.53,20250204,10350,7.83,20250103,11600,-3.79,20240826,8040,38.81,20240412,0.10,N,069510,500,54 억,,6112846,N,N,0,N,00,N diff --git a/069540/price/prices-20250201.csv b/069540/price/prices-20250201.csv index c0c0943c148a..5ebffcd89f25 100644 --- a/069540/price/prices-20250201.csv +++ b/069540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1225,55,2,4.70,6806514365,5321712,327.59,1172,1343,1168,1521,819,1170,1279.02,0.46,0,56620,1346,1258,1211,1123,1076,1234,1099,230,351,500,790,1,1,46037579,564,-1.79,0.71,12,11.56,-685.00,1722.00,4120,20240516,-70.27,900,20250117,36.11,1584,-22.66,20250123,900,36.11,20250117,4120,-70.27,20240516,900,36.11,20250117,0.58,N,069540,500,230 억,,212214,N,N,0,N,00,N +20250207,150600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1219,49,2,4.19,6713191543,5245283,322.88,1172,1343,1168,1521,819,1170,1279.85,0.46,0,69341,1346,1258,1211,1123,1076,1234,1099,230,351,500,790,1,1,46037579,561,-1.78,0.71,12,11.39,-685.00,1722.00,4120,20240516,-70.41,900,20250117,35.44,1584,-23.04,20250123,900,35.44,20250117,4120,-70.41,20240516,900,35.44,20250117,0.58,N,069540,500,230 억,,212214,N,N,0,N,00,N +20250207,140558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1239,69,2,5.90,6412373121,4999991,307.78,1172,1343,1168,1521,819,1170,1282.48,0.46,0,60720,1346,1258,1211,1123,1076,1234,1099,230,351,500,790,1,1,46037579,570,-1.81,0.72,12,10.86,-685.00,1722.00,4120,20240516,-69.93,900,20250117,37.67,1584,-21.78,20250123,900,37.67,20250117,4120,-69.93,20240516,900,37.67,20250117,0.58,N,069540,500,230 억,,212214,N,N,0,N,00,N +20250207,130558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1244,74,2,6.32,6265283497,4881596,300.50,1172,1343,1168,1521,819,1170,1283.45,0.46,0,73064,1346,1258,1211,1123,1076,1234,1099,230,351,500,790,1,1,46037579,573,-1.82,0.72,12,10.60,-685.00,1722.00,4120,20240516,-69.81,900,20250117,38.22,1584,-21.46,20250123,900,38.22,20250117,4120,-69.81,20240516,900,38.22,20250117,0.58,N,069540,500,230 억,,212214,N,N,0,N,00,N +20250207,120558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1260,90,2,7.69,5910058845,4596904,282.97,1172,1343,1168,1521,819,1170,1285.66,0.46,0,53597,1346,1258,1211,1123,1076,1234,1099,230,351,500,790,1,1,46037579,580,-1.84,0.73,12,9.99,-685.00,1722.00,4120,20240516,-69.42,900,20250117,40.00,1584,-20.45,20250123,900,40.00,20250117,4120,-69.42,20240516,900,40.00,20250117,0.58,N,069540,500,230 억,,212214,N,N,0,N,00,N +20250207,110556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1289,119,2,10.17,5024532390,3906349,240.46,1172,1343,1168,1521,819,1170,1286.25,0.46,0,-2523,1346,1258,1211,1123,1076,1234,1099,230,351,500,790,1,1,46037579,593,-1.88,0.75,12,8.49,-685.00,1722.00,4120,20240516,-68.71,900,20250117,43.22,1584,-18.62,20250123,900,43.22,20250117,4120,-68.71,20240516,900,43.22,20250117,0.58,N,069540,500,230 억,,212214,N,N,0,N,00,N +20250207,100558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1287,117,2,10.00,4449027516,3457777,212.85,1172,1343,1168,1521,819,1170,1286.67,0.46,0,28308,1346,1258,1211,1123,1076,1234,1099,230,351,500,790,1,1,46037579,593,-1.88,0.75,12,7.51,-685.00,1722.00,4120,20240516,-68.76,900,20250117,43.00,1584,-18.75,20250123,900,43.00,20250117,4120,-68.76,20240516,900,43.00,20250117,0.58,N,069540,500,230 억,,212214,N,N,0,N,00,N +20250207,090601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1187,17,2,1.45,80030837,68064,4.19,1172,1187,1168,1521,819,1170,1175.82,0.46,0,5104,1346,1258,1211,1123,1076,1234,1099,230,351,500,790,1,1,46037579,546,-1.73,0.69,12,0.15,-685.00,1722.00,4120,20240516,-71.19,900,20250117,31.89,1584,-25.06,20250123,900,31.89,20250117,4120,-71.19,20240516,900,31.89,20250117,0.58,N,069540,500,230 억,,212214,N,N,0,N,00,N 20250206,160544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1170,-97,5,-7.66,1943855418,1612670,84.24,1299,1299,1164,1647,887,1267,1205.42,0.54,0,-36077,1403,1335,1287,1219,1171,1311,1195,230,380,500,860,1,1,46037579,539,-1.71,0.68,12,3.50,-685.00,1722.00,4120,20240516,-71.60,900,20250117,30.00,1584,-26.14,20250123,900,30.00,20250117,4120,-71.60,20240516,900,30.00,20250117,0.58,N,069540,500,230 억,,248619,N,N,0,N,00,N 20250206,150546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1173,-94,5,-7.42,1805096411,1494076,78.05,1299,1299,1170,1647,887,1267,1208.17,0.54,0,-22559,1403,1335,1287,1219,1171,1311,1195,230,380,500,860,1,1,46037579,540,-1.71,0.68,12,3.25,-685.00,1722.00,4120,20240516,-71.53,900,20250117,30.33,1584,-25.95,20250123,900,30.33,20250117,4120,-71.53,20240516,900,30.33,20250117,0.58,N,069540,500,230 억,,248619,N,N,0,N,00,N 20250206,140548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1183,-84,5,-6.63,1458023828,1199720,62.67,1299,1299,1175,1647,887,1267,1215.30,0.54,0,-12249,1403,1335,1287,1219,1171,1311,1195,230,380,500,860,1,1,46037579,545,-1.73,0.69,12,2.61,-685.00,1722.00,4120,20240516,-71.29,900,20250117,31.44,1584,-25.32,20250123,900,31.44,20250117,4120,-71.29,20240516,900,31.44,20250117,0.58,N,069540,500,230 억,,248619,N,N,0,N,00,N diff --git a/069620/price/prices-20250201.csv b/069620/price/prices-20250201.csv index 2d13e68b2ec0..6067c31ae5ad 100644 --- a/069620/price/prices-20250201.csv +++ b/069620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160559,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,143800,-3500,5,-2.38,2467443000,17163,32.35,145900,147300,141900,191400,103200,147300,143765.23,8.85,0,-3671,152366,149832,145166,142632,137966,151100,143900,290,44100,2500,109000,100,1,11586575,16661,13.69,2.16,12,0.15,10507.00,66469.00,164400,20241015,-12.53,100100,20240626,43.66,147700,-2.64,20250206,123700,16.25,20250106,164400,-12.53,20241015,100100,43.66,20240626,0.33,N,069620,2500,289 억,,1024910,N,N,45,N,00,N +20250207,150600,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,143000,-4300,5,-2.92,1971292400,13699,25.82,145900,147300,141900,191400,103200,147300,143900.46,8.85,0,-964,152366,149832,145166,142632,137966,151100,143900,290,44100,2500,109000,100,1,11586575,16569,13.61,2.15,12,0.12,10507.00,66469.00,164400,20241015,-13.02,100100,20240626,42.86,147700,-3.18,20250206,123700,15.60,20250106,164400,-13.02,20241015,100100,42.86,20240626,0.33,N,069620,2500,289 억,,1024910,N,N,800,N,00,N +20250207,140559,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,143500,-3800,5,-2.58,1685500200,11694,22.05,145900,147300,141900,191400,103200,147300,144133.76,8.85,0,-75,152366,149832,145166,142632,137966,151100,143900,290,44100,2500,109000,100,1,11586575,16627,13.66,2.16,12,0.10,10507.00,66469.00,164400,20241015,-12.71,100100,20240626,43.36,147700,-2.84,20250206,123700,16.01,20250106,164400,-12.71,20241015,100100,43.36,20240626,0.33,N,069620,2500,289 억,,1024910,N,N,800,N,00,N +20250207,130558,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,143100,-4200,5,-2.85,1316003300,9103,17.16,145900,147300,143100,191400,103200,147300,144568.09,8.85,0,-639,152366,149832,145166,142632,137966,151100,143900,290,44100,2500,109000,100,1,11586575,16580,13.62,2.15,12,0.08,10507.00,66469.00,164400,20241015,-12.96,100100,20240626,42.96,147700,-3.11,20250206,123700,15.68,20250106,164400,-12.96,20241015,100100,42.96,20240626,0.33,N,069620,2500,289 억,,1024910,N,N,800,N,00,N +20250207,120559,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,144200,-3100,5,-2.10,1112978400,7690,14.50,145900,147300,143400,191400,103200,147300,144730.61,8.85,0,62,152366,149832,145166,142632,137966,151100,143900,290,44100,2500,109000,100,1,11586575,16708,13.72,2.17,12,0.07,10507.00,66469.00,164400,20241015,-12.29,100100,20240626,44.06,147700,-2.37,20250206,123700,16.57,20250106,164400,-12.29,20241015,100100,44.06,20240626,0.33,N,069620,2500,289 억,,1024910,N,N,800,N,00,N +20250207,110556,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,143900,-3400,5,-2.31,915842300,6320,11.91,145900,147300,143400,191400,103200,147300,144911.76,8.85,0,267,152366,149832,145166,142632,137966,151100,143900,290,44100,2500,109000,100,1,11586575,16673,13.70,2.16,12,0.05,10507.00,66469.00,164400,20241015,-12.47,100100,20240626,43.76,147700,-2.57,20250206,123700,16.33,20250106,164400,-12.47,20241015,100100,43.76,20240626,0.33,N,069620,2500,289 억,,1024910,N,N,800,N,00,N +20250207,100558,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,144500,-2800,5,-1.90,584674100,4024,7.59,145900,147300,144200,191400,103200,147300,145296.74,8.85,0,518,152366,149832,145166,142632,137966,151100,143900,290,44100,2500,109000,100,1,11586575,16743,13.75,2.17,12,0.03,10507.00,66469.00,164400,20241015,-12.10,100100,20240626,44.36,147700,-2.17,20250206,123700,16.81,20250106,164400,-12.10,20241015,100100,44.36,20240626,0.33,N,069620,2500,289 억,,1024910,N,N,800,N,00,N +20250207,090601,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,146900,-400,5,-0.27,62534700,427,0.80,145900,147300,145300,191400,103200,147300,146451.29,8.85,0,-50,152366,149832,145166,142632,137966,151100,143900,290,44100,2500,109000,100,1,11586575,17021,13.98,2.21,12,0.00,10507.00,66469.00,164400,20241015,-10.64,100100,20240626,46.75,147700,-0.54,20250206,123700,18.76,20250106,164400,-10.64,20241015,100100,46.75,20240626,0.33,N,069620,2500,289 억,,1024910,N,N,800,N,00,N 20250206,160544,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,147300,7300,2,5.21,7715469400,53026,245.83,141100,147700,140500,182000,98000,140000,145503.38,8.86,0,-1586,144466,142232,139666,137432,134866,143350,138550,290,42000,2500,103600,100,1,11586575,17067,14.02,2.22,12,0.46,10507.00,66469.00,164400,20241015,-10.40,100100,20240626,47.15,147700,-0.27,20250206,123700,19.08,20250106,164400,-10.40,20241015,100100,47.15,20240626,0.34,N,069620,2500,289 억,,1026862,N,N,800,N,00,N 20250206,150547,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,146900,6900,2,4.93,7306940300,50249,232.96,141100,147700,140500,182000,98000,140000,145414.64,8.86,0,-539,144466,142232,139666,137432,134866,143350,138550,290,42000,2500,103600,100,1,11586575,17021,13.98,2.21,12,0.43,10507.00,66469.00,164400,20241015,-10.64,100100,20240626,46.75,147700,-0.54,20250206,123700,18.76,20250106,164400,-10.64,20241015,100100,46.75,20240626,0.34,N,069620,2500,289 억,,1026862,N,N,117,N,00,N 20250206,140548,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,146400,6400,2,4.57,4811425800,33270,154.24,141100,146500,140500,182000,98000,140000,144617.55,8.86,0,3893,144466,142232,139666,137432,134866,143350,138550,290,42000,2500,103600,100,1,11586575,16963,13.93,2.20,12,0.29,10507.00,66469.00,164400,20241015,-10.95,100100,20240626,46.25,146500,-0.07,20250206,123700,18.35,20250106,164400,-10.95,20241015,100100,46.25,20240626,0.34,N,069620,2500,289 억,,1026862,N,N,117,N,00,N diff --git a/069640/price/prices-20250201.csv b/069640/price/prices-20250201.csv index a2a3c855990c..158700e1f6fe 100644 --- a/069640/price/prices-20250201.csv +++ b/069640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160559,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1181,-12,5,-1.01,8263581,6966,82.86,1183,1193,1180,1550,836,1193,1186.27,0.43,0,4,1207,1200,1186,1179,1165,1203,1182,151,357,500,730,1,1,30106502,356,-5.52,0.33,12,0.02,-214.00,3527.00,2800,20240906,-57.82,1131,20241209,4.42,1490,-20.74,20250122,1172,0.77,20250206,2800,-57.82,20240906,1131,4.42,20241209,0.00,N,069640,500,150 억,,130188,N,N,1,N,00,N +20250207,150601,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1183,-10,5,-0.84,7863222,6627,78.83,1183,1193,1180,1550,836,1193,1186.54,0.43,0,270,1207,1200,1186,1179,1165,1203,1182,151,357,500,730,1,1,30106502,356,-5.53,0.34,12,0.02,-214.00,3527.00,2800,20240906,-57.75,1131,20241209,4.60,1490,-20.60,20250122,1172,0.94,20250206,2800,-57.75,20240906,1131,4.60,20241209,0.00,N,069640,500,150 억,,130188,N,N,15,N,00,N +20250207,140559,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1184,-9,5,-0.75,6626568,5582,66.40,1183,1193,1180,1550,836,1193,1187.13,0.43,0,270,1207,1200,1186,1179,1165,1203,1182,151,357,500,730,1,1,30106502,356,-5.53,0.34,12,0.02,-214.00,3527.00,2800,20240906,-57.71,1131,20241209,4.69,1490,-20.54,20250122,1172,1.02,20250206,2800,-57.71,20240906,1131,4.69,20241209,0.00,N,069640,500,150 억,,130188,N,N,15,N,00,N +20250207,130558,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1185,-8,5,-0.67,5191638,4371,51.99,1183,1193,1180,1550,836,1193,1187.75,0.43,0,-17,1207,1200,1186,1179,1165,1203,1182,151,357,500,730,1,1,30106502,357,-5.54,0.34,12,0.01,-214.00,3527.00,2800,20240906,-57.68,1131,20241209,4.77,1490,-20.47,20250122,1172,1.11,20250206,2800,-57.68,20240906,1131,4.77,20241209,0.00,N,069640,500,150 억,,130188,N,N,15,N,00,N +20250207,120559,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1192,-1,5,-0.08,2000349,1686,20.05,1183,1193,1180,1550,836,1193,1186.45,0.43,0,28,1207,1200,1186,1179,1165,1203,1182,151,357,500,730,1,1,30106502,359,-5.57,0.34,12,0.01,-214.00,3527.00,2800,20240906,-57.43,1131,20241209,5.39,1490,-20.00,20250122,1172,1.71,20250206,2800,-57.43,20240906,1131,5.39,20241209,0.00,N,069640,500,150 억,,130188,N,N,15,N,00,N +20250207,110557,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1184,-9,5,-0.75,1389277,1170,13.92,1183,1193,1180,1550,836,1193,1187.42,0.43,0,28,1207,1200,1186,1179,1165,1203,1182,151,357,500,730,1,1,30106502,356,-5.53,0.34,12,0.00,-214.00,3527.00,2800,20240906,-57.71,1131,20241209,4.69,1490,-20.54,20250122,1172,1.02,20250206,2800,-57.71,20240906,1131,4.69,20241209,0.00,N,069640,500,150 억,,130188,N,N,15,N,00,N +20250207,100558,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1184,-9,5,-0.75,388882,329,3.91,1183,1184,1180,1550,836,1193,1182.01,0.43,0,19,1207,1200,1186,1179,1165,1203,1182,151,357,500,730,1,1,30106502,356,-5.53,0.34,12,0.00,-214.00,3527.00,2800,20240906,-57.71,1131,20241209,4.69,1490,-20.54,20250122,1172,1.02,20250206,2800,-57.71,20240906,1131,4.69,20241209,0.00,N,069640,500,150 억,,130188,N,N,15,N,00,N +20250207,090601,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1181,-12,5,-1.01,106228,90,1.07,1183,1183,1180,1550,836,1193,1180.31,0.43,0,20,1207,1200,1186,1179,1165,1203,1182,151,357,500,730,1,1,30106502,356,-5.52,0.33,12,0.00,-214.00,3527.00,2800,20240906,-57.82,1131,20241209,4.42,1490,-20.74,20250122,1172,0.77,20250206,2800,-57.82,20240906,1131,4.42,20241209,0.00,N,069640,500,150 억,,130188,N,N,15,N,00,N 20250206,160544,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1193,0,3,0.00,9937128,8406,133.13,1193,1193,1172,1550,836,1193,1182.15,0.43,0,161,1204,1198,1193,1187,1182,1196,1185,151,357,500,730,1,1,30106502,359,-5.57,0.34,12,0.03,-214.00,3527.00,2800,20240906,-57.39,1131,20241209,5.48,1490,-19.93,20250122,1172,1.79,20250206,2800,-57.39,20240906,1131,5.48,20241209,0.00,N,069640,500,150 억,,130035,N,N,15,N,00,N 20250206,150547,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1193,0,3,0.00,9449191,7997,126.66,1193,1193,1172,1550,836,1193,1181.59,0.43,0,153,1204,1198,1193,1187,1182,1196,1185,151,357,500,730,1,1,30106502,359,-5.57,0.34,12,0.03,-214.00,3527.00,2800,20240906,-57.39,1131,20241209,5.48,1490,-19.93,20250122,1172,1.79,20250206,2800,-57.39,20240906,1131,5.48,20241209,0.00,N,069640,500,150 억,,130035,N,N,8,N,00,N 20250206,140549,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1187,-6,5,-0.50,8222859,6966,110.33,1193,1193,1172,1550,836,1193,1180.43,0.43,0,538,1204,1198,1193,1187,1182,1196,1185,151,357,500,730,1,1,30106502,357,-5.55,0.34,12,0.02,-214.00,3527.00,2800,20240906,-57.61,1131,20241209,4.95,1490,-20.34,20250122,1172,1.28,20250206,2800,-57.61,20240906,1131,4.95,20241209,0.00,N,069640,500,150 억,,130035,N,N,8,N,00,N diff --git a/069730/price/prices-20250201.csv b/069730/price/prices-20250201.csv index d9a9393e133e..57f70821bee8 100644 --- a/069730/price/prices-20250201.csv +++ b/069730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160600,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3560,-70,5,-1.93,35164835,9801,159.26,3630,3635,3555,4715,2545,3630,3587.88,7.38,0,-2445,3680,3655,3620,3595,3560,3667,3607,72,1085,500,2610,5,1,14400000,513,3.96,0.26,12,0.07,899.00,13555.00,5150,20240607,-30.87,2990,20241209,19.06,4145,-14.11,20250120,3490,2.01,20250203,5150,-30.87,20240607,2990,19.06,20241209,2.36,N,069730,500,72 억,,1062166,N,N,1,N,00,N +20250207,150601,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3560,-70,5,-1.93,34431475,9595,155.91,3630,3635,3555,4715,2545,3630,3588.48,7.38,0,-2240,3680,3655,3620,3595,3560,3667,3607,72,1085,500,2610,5,1,14400000,513,3.96,0.26,12,0.07,899.00,13555.00,5150,20240607,-30.87,2990,20241209,19.06,4145,-14.11,20250120,3490,2.01,20250203,5150,-30.87,20240607,2990,19.06,20241209,2.36,N,069730,500,72 억,,1062166,N,N,7,N,00,N +20250207,140559,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3570,-60,5,-1.65,26464135,7360,119.60,3630,3635,3570,4715,2545,3630,3595.67,7.38,0,-2160,3680,3655,3620,3595,3560,3667,3607,72,1085,500,2610,5,1,14400000,514,3.97,0.26,12,0.05,899.00,13555.00,5150,20240607,-30.68,2990,20241209,19.40,4145,-13.87,20250120,3490,2.29,20250203,5150,-30.68,20240607,2990,19.40,20241209,2.36,N,069730,500,72 억,,1062166,N,N,7,N,00,N +20250207,130558,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3580,-50,5,-1.38,24198325,6726,109.29,3630,3635,3575,4715,2545,3630,3597.73,7.38,0,-1528,3680,3655,3620,3595,3560,3667,3607,72,1085,500,2610,5,1,14400000,516,3.98,0.26,12,0.05,899.00,13555.00,5150,20240607,-30.49,2990,20241209,19.73,4145,-13.63,20250120,3490,2.58,20250203,5150,-30.49,20240607,2990,19.73,20241209,2.36,N,069730,500,72 억,,1062166,N,N,7,N,00,N +20250207,120559,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3605,-25,5,-0.69,15951200,4424,71.89,3630,3635,3585,4715,2545,3630,3605.61,7.38,0,-1694,3680,3655,3620,3595,3560,3667,3607,72,1085,500,2610,5,1,14400000,519,4.01,0.27,12,0.03,899.00,13555.00,5150,20240607,-30.00,2990,20241209,20.57,4145,-13.03,20250120,3490,3.30,20250203,5150,-30.00,20240607,2990,20.57,20241209,2.36,N,069730,500,72 억,,1062166,N,N,7,N,00,N +20250207,110557,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3590,-40,5,-1.10,12179900,3375,54.84,3630,3635,3590,4715,2545,3630,3608.86,7.38,0,-1263,3680,3655,3620,3595,3560,3667,3607,72,1085,500,2610,5,1,14400000,517,3.99,0.26,12,0.02,899.00,13555.00,5150,20240607,-30.29,2990,20241209,20.07,4145,-13.39,20250120,3490,2.87,20250203,5150,-30.29,20240607,2990,20.07,20241209,2.36,N,069730,500,72 억,,1062166,N,N,7,N,00,N +20250207,100559,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3630,0,3,0.00,8985205,2487,40.41,3630,3635,3600,4715,2545,3630,3612.87,7.38,0,-515,3680,3655,3620,3595,3560,3667,3607,72,1085,500,2610,5,1,14400000,523,4.04,0.27,12,0.02,899.00,13555.00,5150,20240607,-29.51,2990,20241209,21.40,4145,-12.42,20250120,3490,4.01,20250203,5150,-29.51,20240607,2990,21.40,20241209,2.36,N,069730,500,72 억,,1062166,N,N,7,N,00,N +20250207,090602,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3620,-10,5,-0.28,1866120,515,8.37,3630,3630,3615,4715,2545,3630,3623.53,7.38,0,-97,3680,3655,3620,3595,3560,3667,3607,72,1085,500,2610,5,1,14400000,521,4.03,0.27,12,0.00,899.00,13555.00,5150,20240607,-29.71,2990,20241209,21.07,4145,-12.67,20250120,3490,3.72,20250203,5150,-29.71,20240607,2990,21.07,20241209,2.36,N,069730,500,72 억,,1062166,N,N,7,N,00,N 20250206,160544,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3630,30,2,0.83,22147795,6114,164.35,3615,3645,3585,4680,2520,3600,3622.47,7.37,0,776,3636,3617,3591,3572,3546,3627,3582,72,1080,500,2590,5,1,14400000,523,4.04,0.27,12,0.04,899.00,13555.00,5150,20240607,-29.51,2990,20241209,21.40,4145,-12.42,20250120,3490,4.01,20250203,5150,-29.51,20240607,2990,21.40,20241209,2.36,N,069730,500,72 억,,1061477,N,N,7,N,00,N 20250206,150547,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3630,30,2,0.83,20917335,5775,155.24,3615,3645,3585,4680,2520,3600,3622.05,7.37,0,830,3636,3617,3591,3572,3546,3627,3582,72,1080,500,2590,5,1,14400000,523,4.04,0.27,12,0.04,899.00,13555.00,5150,20240607,-29.51,2990,20241209,21.40,4145,-12.42,20250120,3490,4.01,20250203,5150,-29.51,20240607,2990,21.40,20241209,2.36,N,069730,500,72 억,,1061477,N,N,5,N,00,N 20250206,140549,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3630,30,2,0.83,16581865,4578,123.06,3615,3645,3585,4680,2520,3600,3622.08,7.37,0,854,3636,3617,3591,3572,3546,3627,3582,72,1080,500,2590,5,1,14400000,523,4.04,0.27,12,0.03,899.00,13555.00,5150,20240607,-29.51,2990,20241209,21.40,4145,-12.42,20250120,3490,4.01,20250203,5150,-29.51,20240607,2990,21.40,20241209,2.36,N,069730,500,72 억,,1061477,N,N,5,N,00,N diff --git a/069920/price/prices-20250201.csv b/069920/price/prices-20250201.csv index 48048e404d72..7d18c735b631 100644 --- a/069920/price/prices-20250201.csv +++ b/069920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,889,1,2,0.11,42361317,48330,314.16,888,897,856,1154,622,888,876.50,0.43,0,-7207,922,905,883,866,844,894,855,176,266,500,580,1,1,35194116,313,-1.50,0.54,12,0.14,-592.00,1650.00,3525,20240202,-74.78,759,20241114,17.13,973,-8.63,20250107,781,13.83,20250123,3305,-73.10,20240207,759,17.13,20241114,0.09,N,069920,500,175 억,,150777,N,N,0,N,00,N +20250207,150601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,891,3,2,0.34,41456315,47312,307.54,888,897,856,1154,622,888,876.23,0.43,0,-7147,922,905,883,866,844,894,855,176,266,500,580,1,1,35194116,314,-1.51,0.54,12,0.13,-592.00,1650.00,3525,20240202,-74.72,759,20241114,17.39,973,-8.43,20250107,781,14.08,20250123,3305,-73.04,20240207,759,17.39,20241114,0.09,N,069920,500,175 억,,150777,N,N,0,N,00,N +20250207,140559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,868,-20,5,-2.25,18480204,21224,137.96,888,897,856,1154,622,888,870.72,0.43,0,-553,922,905,883,866,844,894,855,176,266,500,580,1,1,35194116,305,-1.47,0.53,12,0.06,-592.00,1650.00,3525,20240202,-75.38,759,20241114,14.36,973,-10.79,20250107,781,11.14,20250123,3305,-73.74,20240207,759,14.36,20241114,0.09,N,069920,500,175 억,,150777,N,N,0,N,00,N +20250207,130559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,862,-26,5,-2.93,13242008,15153,98.50,888,897,860,1154,622,888,873.89,0.43,0,736,922,905,883,866,844,894,855,176,266,500,580,1,1,35194116,303,-1.46,0.52,12,0.04,-592.00,1650.00,3525,20240202,-75.55,759,20241114,13.57,973,-11.41,20250107,781,10.37,20250123,3305,-73.92,20240207,759,13.57,20241114,0.09,N,069920,500,175 억,,150777,N,N,0,N,00,N +20250207,120559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,873,-15,5,-1.69,8598393,9774,63.53,888,897,871,1154,622,888,879.72,0.43,0,-375,922,905,883,866,844,894,855,176,266,500,580,1,1,35194116,307,-1.47,0.53,12,0.03,-592.00,1650.00,3525,20240202,-75.23,759,20241114,15.02,973,-10.28,20250107,781,11.78,20250123,3305,-73.59,20240207,759,15.02,20241114,0.09,N,069920,500,175 억,,150777,N,N,0,N,00,N +20250207,110557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,874,-14,5,-1.58,8580060,9753,63.40,888,897,871,1154,622,888,879.74,0.43,0,-375,922,905,883,866,844,894,855,176,266,500,580,1,1,35194116,308,-1.48,0.53,12,0.03,-592.00,1650.00,3525,20240202,-75.21,759,20241114,15.15,973,-10.17,20250107,781,11.91,20250123,3305,-73.56,20240207,759,15.15,20241114,0.09,N,069920,500,175 억,,150777,N,N,0,N,00,N +20250207,100559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,875,-13,5,-1.46,7819151,8882,57.74,888,897,873,1154,622,888,880.34,0.43,0,103,922,905,883,866,844,894,855,176,266,500,580,1,1,35194116,308,-1.48,0.53,12,0.03,-592.00,1650.00,3525,20240202,-75.18,759,20241114,15.28,973,-10.07,20250107,781,12.04,20250123,3305,-73.52,20240207,759,15.28,20241114,0.09,N,069920,500,175 억,,150777,N,N,0,N,00,N +20250207,090602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,896,8,2,0.90,4443085,5041,32.77,888,897,880,1154,622,888,881.39,0.43,0,-9,922,905,883,866,844,894,855,176,266,500,580,1,1,35194116,315,-1.51,0.54,12,0.01,-592.00,1650.00,3525,20240202,-74.58,759,20241114,18.05,973,-7.91,20250107,781,14.72,20250123,3305,-72.89,20240207,759,18.05,20241114,0.09,N,069920,500,175 억,,150777,N,N,0,N,00,N 20250206,160545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,888,1,2,0.11,13414505,15384,17.44,900,900,861,1153,621,887,871.98,0.43,0,-1251,918,902,879,863,840,910,871,176,266,500,580,1,1,35194116,313,-1.50,0.54,12,0.04,-592.00,1650.00,3525,20240202,-74.81,759,20241114,17.00,973,-8.74,20250107,781,13.70,20250123,3305,-73.13,20240207,759,17.00,20241114,0.09,N,069920,500,175 억,,152028,N,N,0,N,00,N 20250206,150547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,875,-12,5,-1.35,11384808,13084,14.83,900,900,861,1153,621,887,870.13,0.43,0,-486,918,902,879,863,840,910,871,176,266,500,580,1,1,35194116,308,-1.48,0.53,12,0.04,-592.00,1650.00,3525,20240202,-75.18,759,20241114,15.28,973,-10.07,20250107,781,12.04,20250123,3305,-73.52,20240207,759,15.28,20241114,0.09,N,069920,500,175 억,,152028,N,N,0,N,00,N 20250206,140549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,869,-18,5,-2.03,9236572,10617,12.04,900,900,861,1153,621,887,869.98,0.43,0,-368,918,902,879,863,840,910,871,176,266,500,580,1,1,35194116,306,-1.47,0.53,12,0.03,-592.00,1650.00,3525,20240202,-75.35,759,20241114,14.49,973,-10.69,20250107,781,11.27,20250123,3305,-73.71,20240207,759,14.49,20241114,0.09,N,069920,500,175 억,,152028,N,N,0,N,00,N diff --git a/069960/price/prices-20250201.csv b/069960/price/prices-20250201.csv index 43d0a17fc88a..ea710a74d4af 100644 --- a/069960/price/prices-20250201.csv +++ b/069960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160600,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,50700,-1100,5,-2.12,2951637900,57608,50.27,51300,52300,50700,67300,36300,51800,51236.69,22.88,0,4785,54666,53232,52366,50932,50066,52800,50500,1170,15500,5000,40400,100,1,22628813,11473,-14.87,0.26,12,0.25,-3409.00,197850.00,61900,20240207,-18.09,41500,20241115,22.17,54300,-6.63,20250205,45650,11.06,20250102,61900,-18.09,20240207,41500,22.17,20241115,0.38,N,069960,5000,1170 억,,5176942,N,N,81,N,00,N +20250207,150601,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,50800,-1000,5,-1.93,2659430900,51852,45.25,51300,52300,50700,67300,36300,51800,51288.88,22.88,0,2077,54666,53232,52366,50932,50066,52800,50500,1170,15500,5000,40400,100,1,22628813,11495,-14.90,0.26,12,0.23,-3409.00,197850.00,61900,20240207,-17.93,41500,20241115,22.41,54300,-6.45,20250205,45650,11.28,20250102,61900,-17.93,20240207,41500,22.41,20241115,0.38,N,069960,5000,1170 억,,5176942,N,N,126,N,00,N +20250207,140600,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,51400,-400,5,-0.77,2022993500,39390,34.38,51300,52300,51000,67300,36300,51800,51358.05,22.88,0,160,54666,53232,52366,50932,50066,52800,50500,1170,15500,5000,40400,100,1,22628813,11631,-15.08,0.26,12,0.17,-3409.00,197850.00,61900,20240207,-16.96,41500,20241115,23.86,54300,-5.34,20250205,45650,12.60,20250102,61900,-16.96,20240207,41500,23.86,20241115,0.38,N,069960,5000,1170 억,,5176942,N,N,126,N,00,N +20250207,130559,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,51500,-300,5,-0.58,1660691800,32334,28.22,51300,52300,51000,67300,36300,51800,51360.54,22.88,0,-47,54666,53232,52366,50932,50066,52800,50500,1170,15500,5000,40400,100,1,22628813,11654,-15.11,0.26,12,0.14,-3409.00,197850.00,61900,20240207,-16.80,41500,20241115,24.10,54300,-5.16,20250205,45650,12.81,20250102,61900,-16.80,20240207,41500,24.10,20241115,0.38,N,069960,5000,1170 억,,5176942,N,N,126,N,00,N +20250207,120600,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,51600,-200,5,-0.39,1396317600,27204,23.74,51300,52300,51000,67300,36300,51800,51327.66,22.88,0,375,54666,53232,52366,50932,50066,52800,50500,1170,15500,5000,40400,100,1,22628813,11676,-15.14,0.26,12,0.12,-3409.00,197850.00,61900,20240207,-16.64,41500,20241115,24.34,54300,-4.97,20250205,45650,13.03,20250102,61900,-16.64,20240207,41500,24.34,20241115,0.38,N,069960,5000,1170 억,,5176942,N,N,126,N,00,N +20250207,110558,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,51300,-500,5,-0.97,1041057400,20301,17.72,51300,52300,51000,67300,36300,51800,51281.09,22.88,0,-259,54666,53232,52366,50932,50066,52800,50500,1170,15500,5000,40400,100,1,22628813,11609,-15.05,0.26,12,0.09,-3409.00,197850.00,61900,20240207,-17.12,41500,20241115,23.61,54300,-5.52,20250205,45650,12.38,20250102,61900,-17.12,20240207,41500,23.61,20241115,0.38,N,069960,5000,1170 억,,5176942,N,N,126,N,00,N +20250207,100559,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,51200,-600,5,-1.16,597060200,11622,10.14,51300,52300,51000,67300,36300,51800,51373.27,22.88,0,-2466,54666,53232,52366,50932,50066,52800,50500,1170,15500,5000,40400,100,1,22628813,11586,-15.02,0.26,12,0.05,-3409.00,197850.00,61900,20240207,-17.29,41500,20241115,23.37,54300,-5.71,20250205,45650,12.16,20250102,61900,-17.29,20240207,41500,23.37,20241115,0.38,N,069960,5000,1170 억,,5176942,N,N,126,N,00,N +20250207,090602,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,52200,400,2,0.77,70508000,1360,1.19,51300,52300,51300,67300,36300,51800,51844.12,22.88,0,171,54666,53232,52366,50932,50066,52800,50500,1170,15500,5000,40400,100,1,22628813,11812,-15.31,0.26,12,0.01,-3409.00,197850.00,61900,20240207,-15.67,41500,20241115,25.78,54300,-3.87,20250205,45650,14.35,20250102,61900,-15.67,20240207,41500,25.78,20241115,0.38,N,069960,5000,1170 억,,5176942,N,N,126,N,00,N 20250206,160545,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,51800,-600,5,-1.15,6009046200,114575,106.96,52400,53800,51500,68100,36700,52400,52446.42,22.71,0,21105,55133,53766,52933,51566,50733,53350,51150,1170,15700,5000,40870,100,1,22628813,11722,-15.20,0.26,12,0.51,-3409.00,197850.00,61900,20240207,-16.32,41500,20241115,24.82,54300,-4.60,20250205,45650,13.47,20250102,61900,-16.32,20240207,41500,24.82,20241115,0.40,N,069960,5000,1170 억,,5138800,N,N,126,N,00,N 20250206,150548,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,51700,-700,5,-1.34,5543312100,105574,98.56,52400,53800,51500,68100,36700,52400,52506.41,22.71,0,23036,55133,53766,52933,51566,50733,53350,51150,1170,15700,5000,40870,100,1,22628813,11699,-15.17,0.26,12,0.47,-3409.00,197850.00,61900,20240207,-16.48,41500,20241115,24.58,54300,-4.79,20250205,45650,13.25,20250102,61900,-16.48,20240207,41500,24.58,20241115,0.40,N,069960,5000,1170 억,,5138800,N,N,148,N,00,N 20250206,140549,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,52100,-300,5,-0.57,5006547800,95224,88.90,52400,53800,51500,68100,36700,52400,52576.53,22.71,0,22998,55133,53766,52933,51566,50733,53350,51150,1170,15700,5000,40870,100,1,22628813,11790,-15.28,0.26,12,0.42,-3409.00,197850.00,61900,20240207,-15.83,41500,20241115,25.54,54300,-4.05,20250205,45650,14.13,20250102,61900,-15.83,20240207,41500,25.54,20241115,0.40,N,069960,5000,1170 억,,5138800,N,N,148,N,00,N diff --git a/070300/price/prices-20250201.csv b/070300/price/prices-20250201.csv index c7bcc22756b0..4c3fa42ee44e 100644 --- a/070300/price/prices-20250201.csv +++ b/070300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2965,-115,5,-3.73,269034760,89641,128.37,3080,3080,2925,4000,2160,3080,3001.34,12.30,0,5074,3390,3235,3155,3000,2920,3195,2960,50,920,500,1840,5,1,9928522,294,-8.17,1.01,12,0.90,-363.00,2922.00,12470,20240730,-76.22,2565,20241209,15.59,3760,-21.14,20250114,2720,9.01,20250113,12470,-76.22,20240730,2565,15.59,20241209,0.83,N,070300,500,49 억,,1221556,N,N,0,N,00,N +20250207,150602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3005,-75,5,-2.44,255781270,85191,121.99,3080,3080,2925,4000,2160,3080,3002.44,12.30,0,5934,3390,3235,3155,3000,2920,3195,2960,50,920,500,1840,5,1,9928522,298,-8.28,1.03,12,0.86,-363.00,2922.00,12470,20240730,-75.90,2565,20241209,17.15,3760,-20.08,20250114,2720,10.48,20250113,12470,-75.90,20240730,2565,17.15,20241209,0.83,N,070300,500,49 억,,1221556,N,N,0,N,00,N +20250207,140600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3000,-80,5,-2.60,242282755,80689,115.55,3080,3080,2925,4000,2160,3080,3002.67,12.30,0,7608,3390,3235,3155,3000,2920,3195,2960,50,920,500,1840,5,1,9928522,298,-8.26,1.03,12,0.81,-363.00,2922.00,12470,20240730,-75.94,2565,20241209,16.96,3760,-20.21,20250114,2720,10.29,20250113,12470,-75.94,20240730,2565,16.96,20241209,0.83,N,070300,500,49 억,,1221556,N,N,0,N,00,N +20250207,130559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2980,-100,5,-3.25,229963345,76567,109.64,3080,3080,2925,4000,2160,3080,3003.43,12.30,0,7903,3390,3235,3155,3000,2920,3195,2960,50,920,500,1840,5,1,9928522,296,-8.21,1.02,12,0.77,-363.00,2922.00,12470,20240730,-76.10,2565,20241209,16.18,3760,-20.74,20250114,2720,9.56,20250113,12470,-76.10,20240730,2565,16.18,20241209,0.83,N,070300,500,49 억,,1221556,N,N,0,N,00,N +20250207,120600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2995,-85,5,-2.76,220174045,73279,104.94,3080,3080,2925,4000,2160,3080,3004.60,12.30,0,8183,3390,3235,3155,3000,2920,3195,2960,50,920,500,1840,5,1,9928522,297,-8.25,1.02,12,0.74,-363.00,2922.00,12470,20240730,-75.98,2565,20241209,16.76,3760,-20.35,20250114,2720,10.11,20250113,12470,-75.98,20240730,2565,16.76,20241209,0.83,N,070300,500,49 억,,1221556,N,N,0,N,00,N +20250207,110558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2995,-85,5,-2.76,214383760,71347,102.17,3080,3080,2925,4000,2160,3080,3004.80,12.30,0,7729,3390,3235,3155,3000,2920,3195,2960,50,920,500,1840,5,1,9928522,297,-8.25,1.02,12,0.72,-363.00,2922.00,12470,20240730,-75.98,2565,20241209,16.76,3760,-20.35,20250114,2720,10.11,20250113,12470,-75.98,20240730,2565,16.76,20241209,0.83,N,070300,500,49 억,,1221556,N,N,0,N,00,N +20250207,100559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3025,-55,5,-1.79,106161360,35075,50.23,3080,3080,2995,4000,2160,3080,3026.70,12.30,0,7185,3390,3235,3155,3000,2920,3195,2960,50,920,500,1840,5,1,9928522,300,-8.33,1.04,12,0.35,-363.00,2922.00,12470,20240730,-75.74,2565,20241209,17.93,3760,-19.55,20250114,2720,11.21,20250113,12470,-75.74,20240730,2565,17.93,20241209,0.83,N,070300,500,49 억,,1221556,N,N,0,N,00,N +20250207,090603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3080,0,3,0.00,3200120,1039,1.49,3080,3080,3080,4000,2160,3080,3080.00,12.30,0,99,3390,3235,3155,3000,2920,3195,2960,50,920,500,1840,5,1,9928522,306,-8.48,1.05,12,0.01,-363.00,2922.00,12470,20240730,-75.30,2565,20241209,20.08,3760,-18.09,20250114,2720,13.24,20250113,12470,-75.30,20240730,2565,20.08,20241209,0.83,N,070300,500,49 억,,1221556,N,N,0,N,00,N 20250206,160545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3080,-110,5,-3.45,221079845,69828,42.44,3245,3310,3075,4145,2235,3190,3166.88,12.33,0,-1656,3506,3347,3221,3062,2936,3285,3000,50,955,500,1910,5,1,9928522,306,-8.48,1.05,12,0.70,-363.00,2922.00,12470,20240730,-75.30,2565,20241209,20.08,3760,-18.09,20250114,2720,13.24,20250113,12470,-75.30,20240730,2565,20.08,20241209,0.88,N,070300,500,49 억,,1223854,N,N,0,N,00,N 20250206,150548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3115,-75,5,-2.35,195899580,61669,37.48,3245,3310,3075,4145,2235,3190,3176.63,12.33,0,-1001,3506,3347,3221,3062,2936,3285,3000,50,955,500,1910,5,1,9928522,309,-8.58,1.07,12,0.62,-363.00,2922.00,12470,20240730,-75.02,2565,20241209,21.44,3760,-17.15,20250114,2720,14.52,20250113,12470,-75.02,20240730,2565,21.44,20241209,0.88,N,070300,500,49 억,,1223854,N,N,0,N,00,N 20250206,140550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3105,-85,5,-2.66,180524815,56718,34.47,3245,3310,3075,4145,2235,3190,3182.85,12.33,0,37,3506,3347,3221,3062,2936,3285,3000,50,955,500,1910,5,1,9928522,308,-8.55,1.06,12,0.57,-363.00,2922.00,12470,20240730,-75.10,2565,20241209,21.05,3760,-17.42,20250114,2720,14.15,20250113,12470,-75.10,20240730,2565,21.05,20241209,0.88,N,070300,500,49 억,,1223854,N,N,0,N,00,N diff --git a/070590/price/prices-20250201.csv b/070590/price/prices-20250201.csv index 56aff20698f4..80317f141b25 100644 --- a/070590/price/prices-20250201.csv +++ b/070590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1010,-40,5,-3.81,42783631,41520,122.67,1050,1059,1010,1365,735,1050,1030.43,0.00,0,989,1112,1081,1061,1030,1010,1096,1045,69,315,500,650,1,1,13879521,140,-2.68,0.82,12,0.30,-377.00,1229.00,2515,20240131,-59.84,894,20241206,12.98,1280,-21.09,20250123,977,3.38,20250102,1912,-47.18,20240208,894,12.98,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N +20250207,150602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1025,-25,5,-2.38,30003746,28926,85.46,1050,1059,1017,1365,735,1050,1037.26,0.00,0,1076,1112,1081,1061,1030,1010,1096,1045,69,315,500,650,1,1,13879521,142,-2.72,0.83,12,0.21,-377.00,1229.00,2515,20240131,-59.24,894,20241206,14.65,1280,-19.92,20250123,977,4.91,20250102,1912,-46.39,20240208,894,14.65,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N +20250207,140600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1023,-27,5,-2.57,26044454,25040,73.98,1050,1059,1023,1365,735,1050,1040.11,0.00,0,894,1112,1081,1061,1030,1010,1096,1045,69,315,500,650,1,1,13879521,142,-2.71,0.83,12,0.18,-377.00,1229.00,2515,20240131,-59.32,894,20241206,14.43,1280,-20.08,20250123,977,4.71,20250102,1912,-46.50,20240208,894,14.43,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N +20250207,130559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1047,-3,5,-0.29,15025000,14376,42.47,1050,1059,1040,1365,735,1050,1045.14,0.00,0,-469,1112,1081,1061,1030,1010,1096,1045,69,315,500,650,1,1,13879521,145,-2.78,0.85,12,0.10,-377.00,1229.00,2515,20240131,-58.37,894,20241206,17.11,1280,-18.20,20250123,977,7.16,20250102,1912,-45.24,20240208,894,17.11,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N +20250207,120600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1047,-3,5,-0.29,15025000,14376,42.47,1050,1059,1040,1365,735,1050,1045.14,0.00,0,-469,1112,1081,1061,1030,1010,1096,1045,69,315,500,650,1,1,13879521,145,-2.78,0.85,12,0.10,-377.00,1229.00,2515,20240131,-58.37,894,20241206,17.11,1280,-18.20,20250123,977,7.16,20250102,1912,-45.24,20240208,894,17.11,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N +20250207,110558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1040,-10,5,-0.95,14889317,14246,42.09,1050,1059,1040,1365,735,1050,1045.16,0.00,0,-430,1112,1081,1061,1030,1010,1096,1045,69,315,500,650,1,1,13879521,144,-2.76,0.85,12,0.10,-377.00,1229.00,2515,20240131,-58.65,894,20241206,16.33,1280,-18.75,20250123,977,6.45,20250102,1912,-45.61,20240208,894,16.33,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N +20250207,100600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1050,0,3,0.00,8627985,8232,24.32,1050,1059,1041,1365,735,1050,1048.10,0.00,0,-237,1112,1081,1061,1030,1010,1096,1045,69,315,500,650,1,1,13879521,146,-2.79,0.85,12,0.06,-377.00,1229.00,2515,20240131,-58.25,894,20241206,17.45,1280,-17.97,20250123,977,7.47,20250102,1912,-45.08,20240208,894,17.45,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N +20250207,090603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1050,0,3,0.00,2646000,2520,7.45,1050,1050,1050,1365,735,1050,1050.00,0.00,0,-237,1112,1081,1061,1030,1010,1096,1045,69,315,500,650,1,1,13879521,146,-2.79,0.85,12,0.02,-377.00,1229.00,2515,20240131,-58.25,894,20241206,17.45,1280,-17.97,20250123,977,7.47,20250102,1912,-45.08,20240208,894,17.45,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N 20250206,160545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1050,9,2,0.86,36009380,33846,109.06,1041,1092,1041,1353,729,1041,1063.92,0.00,0,-1069,1083,1061,1042,1020,1001,1073,1032,69,312,500,640,1,1,13879521,146,-2.79,0.85,12,0.24,-377.00,1229.00,2515,20240131,-58.25,894,20241206,17.45,1280,-17.97,20250123,977,7.47,20250102,1912,-45.08,20240208,894,17.45,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N 20250206,150548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1050,9,2,0.86,33051530,31029,99.98,1041,1092,1041,1353,729,1041,1065.18,0.00,0,-841,1083,1061,1042,1020,1001,1073,1032,69,312,500,640,1,1,13879521,146,-2.79,0.85,12,0.22,-377.00,1229.00,2515,20240131,-58.25,894,20241206,17.45,1280,-17.97,20250123,977,7.47,20250102,1912,-45.08,20240208,894,17.45,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N 20250206,140550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1048,7,2,0.67,31600030,29652,95.55,1041,1092,1041,1353,729,1041,1065.70,0.00,0,-1405,1083,1061,1042,1020,1001,1073,1032,69,312,500,640,1,1,13879521,145,-2.78,0.85,12,0.21,-377.00,1229.00,2515,20240131,-58.33,894,20241206,17.23,1280,-18.12,20250123,977,7.27,20250102,1912,-45.19,20240208,894,17.23,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N diff --git a/070960/price/prices-20250201.csv b/070960/price/prices-20250201.csv index 6b1d913ca088..5af61fc00826 100644 --- a/070960/price/prices-20250201.csv +++ b/070960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160601,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3955,-50,5,-1.25,1962363285,491456,38.68,4020,4100,3920,5200,2805,4005,3993.05,1.81,0,-39685,4348,4176,4063,3891,3778,4262,3977,2407,1195,5000,2880,5,1,48133333,1904,19.01,0.49,12,1.02,208.00,8015.00,5250,20240905,-24.67,2660,20240509,48.68,4655,-15.04,20250124,3065,29.04,20250121,5250,-24.67,20240905,2660,48.68,20240509,2.93,N,070960,5000,2406 억,,869917,N,N,337,N,00,N +20250207,150602,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4005,0,3,0.00,1856020720,464671,36.57,4020,4100,3920,5200,2805,4005,3994.27,1.81,0,-41294,4348,4176,4063,3891,3778,4262,3977,2407,1195,5000,2880,5,1,48133333,1928,19.25,0.50,12,0.97,208.00,8015.00,5250,20240905,-23.71,2660,20240509,50.56,4655,-13.96,20250124,3065,30.67,20250121,5250,-23.71,20240905,2660,50.56,20240509,2.93,N,070960,5000,2406 억,,869917,N,N,330,N,00,N +20250207,140601,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3950,-55,5,-1.37,1575284790,394503,31.05,4020,4100,3920,5200,2805,4005,3993.09,1.81,0,-21421,4348,4176,4063,3891,3778,4262,3977,2407,1195,5000,2880,5,1,48133333,1901,18.99,0.49,12,0.82,208.00,8015.00,5250,20240905,-24.76,2660,20240509,48.50,4655,-15.15,20250124,3065,28.87,20250121,5250,-24.76,20240905,2660,48.50,20240509,2.93,N,070960,5000,2406 억,,869917,N,N,330,N,00,N +20250207,130600,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4025,20,2,0.50,1205412195,301417,23.72,4020,4100,3950,5200,2805,4005,3999.15,1.81,0,-25275,4348,4176,4063,3891,3778,4262,3977,2407,1195,5000,2880,5,1,48133333,1937,19.35,0.50,12,0.63,208.00,8015.00,5250,20240905,-23.33,2660,20240509,51.32,4655,-13.53,20250124,3065,31.32,20250121,5250,-23.33,20240905,2660,51.32,20240509,2.93,N,070960,5000,2406 억,,869917,N,N,330,N,00,N +20250207,120600,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3965,-40,5,-1.00,995975405,249100,19.61,4020,4100,3950,5200,2805,4005,3998.30,1.81,0,-8431,4348,4176,4063,3891,3778,4262,3977,2407,1195,5000,2880,5,1,48133333,1908,19.06,0.49,12,0.52,208.00,8015.00,5250,20240905,-24.48,2660,20240509,49.06,4655,-14.82,20250124,3065,29.36,20250121,5250,-24.48,20240905,2660,49.06,20240509,2.93,N,070960,5000,2406 억,,869917,N,N,330,N,00,N +20250207,110558,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3965,-40,5,-1.00,859164085,214535,16.89,4020,4100,3960,5200,2805,4005,4004.77,1.81,0,-3267,4348,4176,4063,3891,3778,4262,3977,2407,1195,5000,2880,5,1,48133333,1908,19.06,0.49,12,0.45,208.00,8015.00,5250,20240905,-24.48,2660,20240509,49.06,4655,-14.82,20250124,3065,29.36,20250121,5250,-24.48,20240905,2660,49.06,20240509,2.93,N,070960,5000,2406 억,,869917,N,N,330,N,00,N +20250207,100600,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4020,15,2,0.37,629896310,157067,12.36,4020,4100,3960,5200,2805,4005,4010.37,1.81,0,777,4348,4176,4063,3891,3778,4262,3977,2407,1195,5000,2880,5,1,48133333,1935,19.33,0.50,12,0.33,208.00,8015.00,5250,20240905,-23.43,2660,20240509,51.13,4655,-13.64,20250124,3065,31.16,20250121,5250,-23.43,20240905,2660,51.13,20240509,2.93,N,070960,5000,2406 억,,869917,N,N,330,N,00,N +20250207,090603,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3985,-20,5,-0.50,112874550,28178,2.22,4020,4040,3980,5200,2805,4005,4005.77,1.81,0,-5413,4348,4176,4063,3891,3778,4262,3977,2407,1195,5000,2880,5,1,48133333,1918,19.16,0.50,12,0.06,208.00,8015.00,5250,20240905,-24.10,2660,20240509,49.81,4655,-14.39,20250124,3065,30.02,20250121,5250,-24.10,20240905,2660,49.81,20240509,2.93,N,070960,5000,2406 억,,869917,N,N,330,N,00,N 20250206,160546,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4005,50,2,1.26,5130986565,1255778,72.42,3975,4235,3950,5140,2770,3955,4085.91,1.65,0,69403,4398,4176,4028,3806,3658,4287,3917,2407,1185,5000,2840,5,1,48133333,1928,19.25,0.50,12,2.61,208.00,8015.00,5250,20240905,-23.71,2660,20240509,50.56,4655,-13.96,20250124,3065,30.67,20250121,5250,-23.71,20240905,2660,50.56,20240509,2.76,N,070960,5000,2406 억,,795911,N,N,330,N,00,N 20250206,150548,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4045,90,2,2.28,4932570630,1206360,69.57,3975,4235,3950,5140,2770,3955,4088.82,1.65,0,55320,4398,4176,4028,3806,3658,4287,3917,2407,1185,5000,2840,5,1,48133333,1947,19.45,0.50,12,2.51,208.00,8015.00,5250,20240905,-22.95,2660,20240509,52.07,4655,-13.10,20250124,3065,31.97,20250121,5250,-22.95,20240905,2660,52.07,20240509,2.76,N,070960,5000,2406 억,,795911,N,N,740,N,00,N 20250206,140550,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4075,120,2,3.03,4694483095,1147564,66.18,3975,4235,3950,5140,2770,3955,4090.84,1.65,0,54660,4398,4176,4028,3806,3658,4287,3917,2407,1185,5000,2840,5,1,48133333,1961,19.59,0.51,12,2.38,208.00,8015.00,5250,20240905,-22.38,2660,20240509,53.20,4655,-12.46,20250124,3065,32.95,20250121,5250,-22.38,20240905,2660,53.20,20240509,2.76,N,070960,5000,2406 억,,795911,N,N,740,N,00,N diff --git a/071050/price/prices-20250201.csv b/071050/price/prices-20250201.csv index 0eddbc9b6bba..d11b979bd311 100644 --- a/071050/price/prices-20250201.csv +++ b/071050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160601,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,80300,1100,2,1.39,11730034400,146114,210.24,78500,81000,78400,102900,55500,79200,80280.00,40.19,0,514,80200,79700,79000,78500,77800,79950,78750,2786,23700,5000,60190,100,1,55725992,44748,6.99,0.59,12,0.26,11480.00,136785.00,81000,20250207,-0.86,57200,20240125,40.38,81000,-0.86,20250207,70600,13.74,20250102,81000,-0.86,20250207,60200,33.39,20240419,0.02,N,071050,5000,2786 억,,22397320,N,N,288,N,00,N +20250207,150602,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,80200,1000,2,1.26,10885981400,135602,195.11,78500,81000,78400,102900,55500,79200,80278.91,40.19,0,-556,80200,79700,79000,78500,77800,79950,78750,2786,23700,5000,60190,100,1,55725992,44692,6.99,0.59,12,0.24,11480.00,136785.00,81000,20250207,-0.99,57200,20240125,40.21,81000,-0.99,20250207,70600,13.60,20250102,81000,-0.99,20250207,60200,33.22,20240419,0.02,N,071050,5000,2786 억,,22397320,N,N,43,N,00,N +20250207,140601,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,80400,1200,2,1.52,9089573600,113246,162.95,78500,81000,78400,102900,55500,79200,80263.97,40.19,0,5773,80200,79700,79000,78500,77800,79950,78750,2786,23700,5000,60190,100,1,55725992,44804,7.00,0.59,12,0.20,11480.00,136785.00,81000,20250207,-0.74,57200,20240125,40.56,81000,-0.74,20250207,70600,13.88,20250102,81000,-0.74,20250207,60200,33.55,20240419,0.02,N,071050,5000,2786 억,,22397320,N,N,43,N,00,N +20250207,130600,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,80600,1400,2,1.77,7485589500,93327,134.29,78500,81000,78400,102900,55500,79200,80208.19,40.19,0,11920,80200,79700,79000,78500,77800,79950,78750,2786,23700,5000,60190,100,1,55725992,44915,7.02,0.59,12,0.17,11480.00,136785.00,81000,20250207,-0.49,57200,20240125,40.91,81000,-0.49,20250207,70600,14.16,20250102,81000,-0.49,20250207,60200,33.89,20240419,0.02,N,071050,5000,2786 억,,22397320,N,N,43,N,00,N +20250207,120601,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,80700,1500,2,1.89,6205147000,77453,111.44,78500,81000,78400,102900,55500,79200,80115.00,40.19,0,15384,80200,79700,79000,78500,77800,79950,78750,2786,23700,5000,60190,100,1,55725992,44971,7.03,0.59,12,0.14,11480.00,136785.00,81000,20250207,-0.37,57200,20240125,41.08,81000,-0.37,20250207,70600,14.31,20250102,81000,-0.37,20250207,60200,34.05,20240419,0.02,N,071050,5000,2786 억,,22397320,N,N,43,N,00,N +20250207,110559,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80500,1300,2,1.64,4042870400,50635,72.86,78500,80700,78400,102900,55500,79200,79843.40,40.19,0,7926,80200,79700,79000,78500,77800,79950,78750,2786,23700,5000,60190,100,1,55725992,44859,7.01,0.59,12,0.09,11480.00,136785.00,80900,20241203,-0.49,57200,20240125,40.73,80700,-0.25,20250207,70600,14.02,20250102,80900,-0.49,20241203,60200,33.72,20240419,0.02,N,071050,5000,2786 억,,22397320,N,N,43,N,00,N +20250207,100600,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79900,700,2,0.88,1146828400,14445,20.78,78500,79900,78400,102900,55500,79200,79392.76,40.19,0,3581,80200,79700,79000,78500,77800,79950,78750,2786,23700,5000,60190,100,1,55725992,44525,6.96,0.58,12,0.03,11480.00,136785.00,80900,20241203,-1.24,57200,20240125,39.69,80300,-0.50,20250131,70600,13.17,20250102,80900,-1.24,20241203,60200,32.72,20240419,0.02,N,071050,5000,2786 억,,22397320,N,N,43,N,00,N +20250207,090603,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79000,-200,5,-0.25,121137200,1537,2.21,78500,79500,78400,102900,55500,79200,78814.05,40.19,0,-348,80200,79700,79000,78500,77800,79950,78750,2786,23700,5000,60190,100,1,55725992,44024,6.88,0.58,12,0.00,11480.00,136785.00,80900,20241203,-2.35,57200,20240125,38.11,80300,-1.62,20250131,70600,11.90,20250102,80900,-2.35,20241203,60200,31.23,20240419,0.02,N,071050,5000,2786 억,,22397320,N,N,43,N,00,N 20250206,160546,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79200,200,2,0.25,5481580700,69496,82.10,79000,79500,78300,102700,55300,79000,78874.63,40.18,0,4701,80666,79832,78966,78132,77266,79400,77700,2786,23700,5000,60040,100,1,55725992,44135,6.90,0.58,12,0.12,11480.00,136785.00,80900,20241203,-2.10,56600,20240124,39.93,80300,-1.37,20250131,70600,12.18,20250102,80900,-2.10,20241203,60200,31.56,20240419,0.02,N,071050,5000,2786 억,,22392728,N,N,29,N,00,N 20250206,150549,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,78400,-600,5,-0.76,4545009200,57649,68.10,79000,79500,78300,102700,55300,79000,78839.34,40.18,0,2553,80666,79832,78966,78132,77266,79400,77700,2786,23700,5000,60040,100,1,55725992,43689,6.83,0.57,12,0.10,11480.00,136785.00,80900,20241203,-3.09,56600,20240124,38.52,80300,-2.37,20250131,70600,11.05,20250102,80900,-3.09,20241203,60200,30.23,20240419,0.02,N,071050,5000,2786 억,,22392728,N,N,8,N,00,N 20250206,140550,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,78400,-600,5,-0.76,3695694200,46839,55.33,79000,79500,78300,102700,55300,79000,78902.07,40.18,0,618,80666,79832,78966,78132,77266,79400,77700,2786,23700,5000,60040,100,1,55725992,43689,6.83,0.57,12,0.08,11480.00,136785.00,80900,20241203,-3.09,56600,20240124,38.52,80300,-2.37,20250131,70600,11.05,20250102,80900,-3.09,20241203,60200,30.23,20240419,0.02,N,071050,5000,2786 억,,22392728,N,N,8,N,00,N diff --git a/071090/price/prices-20250201.csv b/071090/price/prices-20250201.csv index 829a88174df9..b01fa7caf7ba 100644 --- a/071090/price/prices-20250201.csv +++ b/071090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160601,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2950,-95,5,-3.12,624708485,213513,91.20,2910,2970,2895,3955,2135,3045,2925.28,1.46,0,-11617,3118,3081,3018,2981,2918,3100,3000,101,910,500,1940,5,1,20191471,596,45.38,0.40,12,1.06,65.00,7391.00,5330,20240605,-44.65,2500,20241209,18.00,3235,-8.81,20250124,2705,9.06,20250102,5330,-44.65,20240605,2500,18.00,20241209,3.43,N,071090,500,100 억,,295238,N,N,10,N,00,N +20250207,150603,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2935,-110,5,-3.61,606447425,207315,88.56,2910,2970,2895,3955,2135,3045,2924.67,1.46,0,-9806,3118,3081,3018,2981,2918,3100,3000,101,910,500,1940,5,1,20191471,593,45.15,0.40,12,1.03,65.00,7391.00,5330,20240605,-44.93,2500,20241209,17.40,3235,-9.27,20250124,2705,8.50,20250102,5330,-44.93,20240605,2500,17.40,20241209,3.43,N,071090,500,100 억,,295238,N,N,10,N,00,N +20250207,140601,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2940,-105,5,-3.45,561483935,192027,82.02,2910,2970,2895,3955,2135,3045,2923.35,1.46,0,-9483,3118,3081,3018,2981,2918,3100,3000,101,910,500,1940,5,1,20191471,594,45.23,0.40,12,0.95,65.00,7391.00,5330,20240605,-44.84,2500,20241209,17.60,3235,-9.12,20250124,2705,8.69,20250102,5330,-44.84,20240605,2500,17.60,20241209,3.43,N,071090,500,100 억,,295238,N,N,10,N,00,N +20250207,130600,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2930,-115,5,-3.78,519561940,177720,75.91,2910,2970,2895,3955,2135,3045,2922.80,1.46,0,-9509,3118,3081,3018,2981,2918,3100,3000,101,910,500,1940,5,1,20191471,592,45.08,0.40,12,0.88,65.00,7391.00,5330,20240605,-45.03,2500,20241209,17.20,3235,-9.43,20250124,2705,8.32,20250102,5330,-45.03,20240605,2500,17.20,20241209,3.43,N,071090,500,100 억,,295238,N,N,10,N,00,N +20250207,120601,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2920,-125,5,-4.11,480536655,164417,70.23,2910,2970,2895,3955,2135,3045,2921.92,1.46,0,-2481,3118,3081,3018,2981,2918,3100,3000,101,910,500,1940,5,1,20191471,590,44.92,0.40,12,0.81,65.00,7391.00,5330,20240605,-45.22,2500,20241209,16.80,3235,-9.74,20250124,2705,7.95,20250102,5330,-45.22,20240605,2500,16.80,20241209,3.43,N,071090,500,100 억,,295238,N,N,10,N,00,N +20250207,110559,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2930,-115,5,-3.78,459773775,157317,67.20,2910,2970,2895,3955,2135,3045,2921.81,1.46,0,-2198,3118,3081,3018,2981,2918,3100,3000,101,910,500,1940,5,1,20191471,592,45.08,0.40,12,0.78,65.00,7391.00,5330,20240605,-45.03,2500,20241209,17.20,3235,-9.43,20250124,2705,8.32,20250102,5330,-45.03,20240605,2500,17.20,20241209,3.43,N,071090,500,100 억,,295238,N,N,10,N,00,N +20250207,100600,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2945,-100,5,-3.28,389192445,133192,56.89,2910,2970,2895,3955,2135,3045,2921.11,1.46,0,-707,3118,3081,3018,2981,2918,3100,3000,101,910,500,1940,5,1,20191471,595,45.31,0.40,12,0.66,65.00,7391.00,5330,20240605,-44.75,2500,20241209,17.80,3235,-8.96,20250124,2705,8.87,20250102,5330,-44.75,20240605,2500,17.80,20241209,3.43,N,071090,500,100 억,,295238,N,N,10,N,00,N +20250207,090604,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2915,-130,5,-4.27,137812280,47377,20.24,2910,2920,2895,3955,2135,3045,2905.91,1.46,0,-3872,3118,3081,3018,2981,2918,3100,3000,101,910,500,1940,5,1,20191471,589,44.85,0.39,12,0.23,65.00,7391.00,5330,20240605,-45.31,2500,20241209,16.60,3235,-9.89,20250124,2705,7.76,20250102,5330,-45.31,20240605,2500,16.60,20241209,3.43,N,071090,500,100 억,,295238,N,N,10,N,00,N 20250206,160546,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3045,45,2,1.50,591362930,195600,192.99,2990,3055,2955,3900,2100,3000,3022.92,1.50,0,-4279,3056,3027,3006,2977,2956,3025,2975,101,900,500,1920,5,1,20191471,615,46.85,0.41,12,0.97,65.00,7391.00,5330,20240605,-42.87,2500,20241209,21.80,3235,-5.87,20250124,2705,12.57,20250102,5330,-42.87,20240605,2500,21.80,20241209,3.44,N,071090,500,100 억,,302892,N,N,10,N,00,N 20250206,150549,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3030,30,2,1.00,550665410,182210,179.78,2990,3055,2955,3900,2100,3000,3022.15,1.50,0,-3919,3056,3027,3006,2977,2956,3025,2975,101,900,500,1920,5,1,20191471,612,46.62,0.41,12,0.90,65.00,7391.00,5330,20240605,-43.15,2500,20241209,21.20,3235,-6.34,20250124,2705,12.01,20250102,5330,-43.15,20240605,2500,21.20,20241209,3.44,N,071090,500,100 억,,302892,N,N,4,N,00,N 20250206,140551,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3020,20,2,0.67,289186860,96014,94.73,2990,3030,2955,3900,2100,3000,3011.92,1.50,0,18777,3056,3027,3006,2977,2956,3025,2975,101,900,500,1920,5,1,20191471,610,46.46,0.41,12,0.48,65.00,7391.00,5330,20240605,-43.34,2500,20241209,20.80,3235,-6.65,20250124,2705,11.65,20250102,5330,-43.34,20240605,2500,20.80,20241209,3.44,N,071090,500,100 억,,302892,N,N,4,N,00,N diff --git a/071200/price/prices-20250201.csv b/071200/price/prices-20250201.csv index 874f460928da..c61756e69ecc 100644 --- a/071200/price/prices-20250201.csv +++ b/071200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160602,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4260,-125,5,-2.85,160212815,37076,75.37,4350,4400,4250,5700,3070,4385,4321.20,1.37,0,2314,4478,4431,4363,4316,4248,4455,4340,122,1315,500,3240,5,1,24396458,1039,5.43,0.77,12,0.15,784.00,5499.00,6300,20240201,-32.38,3800,20240806,12.11,4440,-4.05,20250124,4010,6.23,20250203,6300,-32.38,20240219,3800,12.11,20240806,2.40,N,071200,500,121 억,,335017,N,N,0,N,00,N +20250207,150603,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4285,-100,5,-2.28,148253550,34273,69.67,4350,4400,4250,5700,3070,4385,4325.67,1.37,0,3080,4478,4431,4363,4316,4248,4455,4340,122,1315,500,3240,5,1,24396458,1045,5.47,0.78,12,0.14,784.00,5499.00,6300,20240201,-31.98,3800,20240806,12.76,4440,-3.49,20250124,4010,6.86,20250203,6300,-31.98,20240219,3800,12.76,20240806,2.40,N,071200,500,121 억,,335017,N,N,0,N,00,N +20250207,140601,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4295,-90,5,-2.05,138147275,31916,64.88,4350,4400,4250,5700,3070,4385,4328.46,1.37,0,3141,4478,4431,4363,4316,4248,4455,4340,122,1315,500,3240,5,1,24396458,1048,5.48,0.78,12,0.13,784.00,5499.00,6300,20240201,-31.83,3800,20240806,13.03,4440,-3.27,20250124,4010,7.11,20250203,6300,-31.83,20240219,3800,13.03,20240806,2.40,N,071200,500,121 억,,335017,N,N,0,N,00,N +20250207,130600,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4310,-75,5,-1.71,133427970,30819,62.65,4350,4400,4250,5700,3070,4385,4329.41,1.37,0,2636,4478,4431,4363,4316,4248,4455,4340,122,1315,500,3240,5,1,24396458,1051,5.50,0.78,12,0.13,784.00,5499.00,6300,20240201,-31.59,3800,20240806,13.42,4440,-2.93,20250124,4010,7.48,20250203,6300,-31.59,20240219,3800,13.42,20240806,2.40,N,071200,500,121 억,,335017,N,N,0,N,00,N +20250207,120601,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4315,-70,5,-1.60,129947975,30012,61.01,4350,4400,4250,5700,3070,4385,4329.87,1.37,0,2636,4478,4431,4363,4316,4248,4455,4340,122,1315,500,3240,5,1,24396458,1053,5.50,0.78,12,0.12,784.00,5499.00,6300,20240201,-31.51,3800,20240806,13.55,4440,-2.82,20250124,4010,7.61,20250203,6300,-31.51,20240219,3800,13.55,20240806,2.40,N,071200,500,121 억,,335017,N,N,0,N,00,N +20250207,110559,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4295,-90,5,-2.05,122421320,28263,57.45,4350,4400,4250,5700,3070,4385,4331.50,1.37,0,2357,4478,4431,4363,4316,4248,4455,4340,122,1315,500,3240,5,1,24396458,1048,5.48,0.78,12,0.12,784.00,5499.00,6300,20240201,-31.83,3800,20240806,13.03,4440,-3.27,20250124,4010,7.11,20250203,6300,-31.83,20240219,3800,13.03,20240806,2.40,N,071200,500,121 억,,335017,N,N,0,N,00,N +20250207,100601,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4340,-45,5,-1.03,71510195,16408,33.36,4350,4400,4300,5700,3070,4385,4358.25,1.37,0,-798,4478,4431,4363,4316,4248,4455,4340,122,1315,500,3240,5,1,24396458,1059,5.54,0.79,12,0.07,784.00,5499.00,6300,20240201,-31.11,3800,20240806,14.21,4440,-2.25,20250124,4010,8.23,20250203,6300,-31.11,20240219,3800,14.21,20240806,2.40,N,071200,500,121 억,,335017,N,N,0,N,00,N +20250207,090604,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4400,15,2,0.34,3006360,690,1.40,4350,4400,4350,5700,3070,4385,4357.04,1.37,0,-83,4478,4431,4363,4316,4248,4455,4340,122,1315,500,3240,5,1,24396458,1073,5.61,0.80,12,0.00,784.00,5499.00,6300,20240201,-30.16,3800,20240806,15.79,4440,-0.90,20250124,4010,9.73,20250203,6300,-30.16,20240219,3800,15.79,20240806,2.40,N,071200,500,121 억,,335017,N,N,0,N,00,N 20250206,160546,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4385,100,2,2.33,214103865,48939,236.48,4330,4410,4295,5570,3000,4285,4374.80,1.33,0,12418,4411,4347,4276,4212,4141,4380,4245,122,1285,500,3170,5,1,24396458,1070,5.59,0.80,12,0.20,784.00,5499.00,6300,20240201,-30.40,3800,20240806,15.39,4440,-1.24,20250124,4010,9.35,20250203,6300,-30.40,20240219,3800,15.39,20240806,2.48,N,071200,500,121 억,,325181,N,N,0,N,00,N 20250206,150549,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4390,105,2,2.45,205705740,47024,227.22,4330,4410,4295,5570,3000,4285,4374.48,1.33,0,12827,4411,4347,4276,4212,4141,4380,4245,122,1285,500,3170,5,1,24396458,1071,5.60,0.80,12,0.19,784.00,5499.00,6300,20240201,-30.32,3800,20240806,15.53,4440,-1.13,20250124,4010,9.48,20250203,6300,-30.32,20240219,3800,15.53,20240806,2.48,N,071200,500,121 억,,325181,N,N,0,N,00,N 20250206,140551,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4380,95,2,2.22,197064070,45053,217.70,4330,4410,4295,5570,3000,4285,4374.05,1.33,0,12478,4411,4347,4276,4212,4141,4380,4245,122,1285,500,3170,5,1,24396458,1069,5.59,0.80,12,0.18,784.00,5499.00,6300,20240201,-30.48,3800,20240806,15.26,4440,-1.35,20250124,4010,9.23,20250203,6300,-30.48,20240219,3800,15.26,20240806,2.48,N,071200,500,121 억,,325181,N,N,0,N,00,N diff --git a/071280/price/prices-20250201.csv b/071280/price/prices-20250201.csv index 7fa3a8d7b6b9..b1ed72728f07 100644 --- a/071280/price/prices-20250201.csv +++ b/071280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17580,700,2,4.15,2752326730,151498,374.03,17190,19060,17180,21900,11820,16880,18168.73,41.79,0,20151,17353,17116,16683,16446,16013,17235,16565,76,5020,500,11810,10,1,15296603,2689,30.31,2.37,12,0.99,580.00,7414.00,20000,20241023,-12.10,7000,20240201,151.14,19300,-8.91,20250122,15710,11.90,20250204,20000,-12.10,20241023,7610,131.01,20240207,4.64,N,071280,500,76 억,,6392947,N,N,0,N,00,N +20250207,150603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17680,800,2,4.74,2589978980,142317,351.37,17190,19060,17180,21900,11820,16880,18198.66,41.79,0,17825,17353,17116,16683,16446,16013,17235,16565,76,5020,500,11810,10,1,15296603,2704,30.48,2.38,12,0.93,580.00,7414.00,20000,20241023,-11.60,7000,20240201,152.57,19300,-8.39,20250122,15710,12.54,20250204,20000,-11.60,20241023,7610,132.33,20240207,4.64,N,071280,500,76 억,,6392947,N,N,0,N,00,N +20250207,140602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17770,890,2,5.27,2505654560,137539,339.57,17190,19060,17180,21900,11820,16880,18217.78,41.79,0,18213,17353,17116,16683,16446,16013,17235,16565,76,5020,500,11810,10,1,15296603,2718,30.64,2.40,12,0.90,580.00,7414.00,20000,20241023,-11.15,7000,20240201,153.86,19300,-7.93,20250122,15710,13.11,20250204,20000,-11.15,20241023,7610,133.51,20240207,4.64,N,071280,500,76 억,,6392947,N,N,0,N,00,N +20250207,130601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18060,1180,2,6.99,2358008680,129287,319.20,17190,19060,17180,21900,11820,16880,18238.56,41.79,0,21013,17353,17116,16683,16446,16013,17235,16565,76,5020,500,11810,10,1,15296603,2763,31.14,2.44,12,0.85,580.00,7414.00,20000,20241023,-9.70,7000,20240201,158.00,19300,-6.42,20250122,15710,14.96,20250204,20000,-9.70,20241023,7610,137.32,20240207,4.64,N,071280,500,76 억,,6392947,N,N,0,N,00,N +20250207,120601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18030,1150,2,6.81,2247777710,123183,304.13,17190,19060,17180,21900,11820,16880,18247.47,41.79,0,17369,17353,17116,16683,16446,16013,17235,16565,76,5020,500,11810,10,1,15296603,2758,31.09,2.43,12,0.81,580.00,7414.00,20000,20241023,-9.85,7000,20240201,157.57,19300,-6.58,20250122,15710,14.77,20250204,20000,-9.85,20241023,7610,136.93,20240207,4.64,N,071280,500,76 억,,6392947,N,N,0,N,00,N +20250207,110559,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18120,1240,2,7.35,2151149190,117846,290.95,17190,19060,17180,21900,11820,16880,18253.90,41.79,0,15962,17353,17116,16683,16446,16013,17235,16565,76,5020,500,11810,10,1,15296603,2772,31.24,2.44,12,0.77,580.00,7414.00,20000,20241023,-9.40,7000,20240201,158.86,19300,-6.11,20250122,15710,15.34,20250204,20000,-9.40,20241023,7610,138.11,20240207,4.64,N,071280,500,76 억,,6392947,N,N,0,N,00,N +20250207,100601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18230,1350,2,8.00,1867389460,102253,252.45,17190,19060,17180,21900,11820,16880,18262.44,41.79,0,11611,17353,17116,16683,16446,16013,17235,16565,76,5020,500,11810,10,1,15296603,2789,31.43,2.46,12,0.67,580.00,7414.00,20000,20241023,-8.85,7000,20240201,160.43,19300,-5.54,20250122,15710,16.04,20250204,20000,-8.85,20241023,7610,139.55,20240207,4.64,N,071280,500,76 억,,6392947,N,N,0,N,00,N +20250207,090604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18340,1460,2,8.65,589110180,33217,82.01,17190,18350,17180,21900,11820,16880,17735.20,41.79,0,6546,17353,17116,16683,16446,16013,17235,16565,76,5020,500,11810,10,1,15296603,2805,31.62,2.47,12,0.22,580.00,7414.00,20000,20241023,-8.30,7000,20240201,162.00,19300,-4.97,20250122,15710,16.74,20250204,20000,-8.30,20241023,7610,141.00,20240207,4.64,N,071280,500,76 억,,6392947,N,N,0,N,00,N 20250206,160547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16880,580,2,3.56,655635330,39434,60.89,16300,16920,16250,21150,11410,16300,16621.80,41.70,0,14957,16833,16566,16233,15966,15633,16700,16100,76,4850,500,11410,10,1,15296603,2582,29.10,2.28,12,0.26,580.00,7414.00,20000,20241023,-15.60,7000,20240201,141.14,19300,-12.54,20250122,15710,7.45,20250204,20000,-15.60,20241023,7350,129.66,20240206,4.65,N,071280,500,76 억,,6377993,N,N,0,N,00,N 20250206,150549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16590,290,2,1.78,375631500,22746,35.12,16300,16720,16250,21150,11410,16300,16514.18,41.70,0,10146,16833,16566,16233,15966,15633,16700,16100,76,4850,500,11410,10,1,15296603,2538,28.60,2.24,12,0.15,580.00,7414.00,20000,20241023,-17.05,7000,20240201,137.00,19300,-14.04,20250122,15710,5.60,20250204,20000,-17.05,20241023,7350,125.71,20240206,4.65,N,071280,500,76 억,,6377993,N,N,0,N,00,N 20250206,140551,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16570,270,2,1.66,235475570,14254,22.01,16300,16720,16250,21150,11410,16300,16519.96,41.70,0,6284,16833,16566,16233,15966,15633,16700,16100,76,4850,500,11410,10,1,15296603,2535,28.57,2.23,12,0.09,580.00,7414.00,20000,20241023,-17.15,7000,20240201,136.71,19300,-14.15,20250122,15710,5.47,20250204,20000,-17.15,20241023,7350,125.44,20240206,4.65,N,071280,500,76 억,,6377993,N,N,0,N,00,N diff --git a/071320/price/prices-20250201.csv b/071320/price/prices-20250201.csv index b284ca0c0147..e694fd5e3b9f 100644 --- a/071320/price/prices-20250201.csv +++ b/071320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160602,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,42950,-900,5,-2.05,1137496350,26546,95.20,43350,44150,42100,57000,30700,43850,42849.24,2.61,0,-6889,45150,44500,43600,42950,42050,44825,43275,579,13150,5000,31570,50,1,11578744,4973,2.49,0.24,12,0.23,17222.00,180371.00,60400,20241202,-28.89,27100,20240125,58.49,44400,-3.27,20250121,39250,9.43,20250103,60400,-28.89,20241202,32650,31.55,20240207,0.22,N,071320,5000,578 억,,302278,N,N,10,N,00,N +20250207,150603,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,42850,-1000,5,-2.28,1060363150,24745,88.74,43350,44150,42100,57000,30700,43850,42851.61,2.61,0,-6022,45150,44500,43600,42950,42050,44825,43275,579,13150,5000,31570,50,1,11578744,4961,2.49,0.24,12,0.21,17222.00,180371.00,60400,20241202,-29.06,27100,20240125,58.12,44400,-3.49,20250121,39250,9.17,20250103,60400,-29.06,20241202,32650,31.24,20240207,0.22,N,071320,5000,578 억,,302278,N,N,0,N,00,N +20250207,140602,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,42650,-1200,5,-2.74,940016050,21924,78.63,43350,44150,42100,57000,30700,43850,42876.12,2.61,0,-6097,45150,44500,43600,42950,42050,44825,43275,579,13150,5000,31570,50,1,11578744,4938,2.48,0.24,12,0.19,17222.00,180371.00,60400,20241202,-29.39,27100,20240125,57.38,44400,-3.94,20250121,39250,8.66,20250103,60400,-29.39,20241202,32650,30.63,20240207,0.22,N,071320,5000,578 억,,302278,N,N,0,N,00,N +20250207,130601,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,42400,-1450,5,-3.31,829662700,19328,69.32,43350,44150,42100,57000,30700,43850,42925.43,2.61,0,-6398,45150,44500,43600,42950,42050,44825,43275,579,13150,5000,31570,50,1,11578744,4909,2.46,0.24,12,0.17,17222.00,180371.00,60400,20241202,-29.80,27100,20240125,56.46,44400,-4.50,20250121,39250,8.03,20250103,60400,-29.80,20241202,32650,29.86,20240207,0.22,N,071320,5000,578 억,,302278,N,N,0,N,00,N +20250207,120602,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,42450,-1400,5,-3.19,728255400,16934,60.73,43350,44150,42100,57000,30700,43850,43005.52,2.61,0,-6351,45150,44500,43600,42950,42050,44825,43275,579,13150,5000,31570,50,1,11578744,4915,2.46,0.24,12,0.15,17222.00,180371.00,60400,20241202,-29.72,27100,20240125,56.64,44400,-4.39,20250121,39250,8.15,20250103,60400,-29.72,20241202,32650,30.02,20240207,0.22,N,071320,5000,578 억,,302278,N,N,0,N,00,N +20250207,110600,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,42600,-1250,5,-2.85,530097200,12257,43.96,43350,44150,42550,57000,30700,43850,43248.53,2.61,0,-5114,45150,44500,43600,42950,42050,44825,43275,579,13150,5000,31570,50,1,11578744,4933,2.47,0.24,12,0.11,17222.00,180371.00,60400,20241202,-29.47,27100,20240125,57.20,44400,-4.05,20250121,39250,8.54,20250103,60400,-29.47,20241202,32650,30.47,20240207,0.22,N,071320,5000,578 억,,302278,N,N,0,N,00,N +20250207,100601,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,43000,-850,5,-1.94,305608050,7015,25.16,43350,44150,43000,57000,30700,43850,43564.94,2.61,0,-2136,45150,44500,43600,42950,42050,44825,43275,579,13150,5000,31570,50,1,11578744,4979,2.50,0.24,12,0.06,17222.00,180371.00,60400,20241202,-28.81,27100,20240125,58.67,44400,-3.15,20250121,39250,9.55,20250103,60400,-28.81,20241202,32650,31.70,20240207,0.22,N,071320,5000,578 억,,302278,N,N,0,N,00,N +20250207,090604,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,44100,250,2,0.57,88870800,2022,7.25,43350,44150,43350,57000,30700,43850,43951.93,2.61,0,1407,45150,44500,43600,42950,42050,44825,43275,579,13150,5000,31570,50,1,11578744,5106,2.56,0.24,12,0.02,17222.00,180371.00,60400,20241202,-26.99,27100,20240125,62.73,44400,-0.68,20250121,39250,12.36,20250103,60400,-26.99,20241202,32650,35.07,20240207,0.22,N,071320,5000,578 억,,302278,N,N,0,N,00,N 20250206,160547,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,43850,850,2,1.98,1215758500,27709,111.92,42800,44250,42700,55900,30100,43000,43875.94,2.64,0,3367,44233,43616,42833,42216,41433,43925,42525,579,12900,5000,30960,50,1,11578744,5077,2.55,0.24,12,0.24,17222.00,180371.00,60400,20241202,-27.40,27100,20240125,61.81,44400,-1.24,20250121,39250,11.72,20250103,60400,-27.40,20241202,32550,34.72,20240206,0.20,N,071320,5000,578 억,,305428,N,N,16,N,00,N 20250206,150549,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,43750,750,2,1.74,1171313850,26694,107.82,42800,44250,42700,55900,30100,43000,43879.29,2.64,0,3462,44233,43616,42833,42216,41433,43925,42525,579,12900,5000,30960,50,1,11578744,5066,2.54,0.24,12,0.23,17222.00,180371.00,60400,20241202,-27.57,27100,20240125,61.44,44400,-1.46,20250121,39250,11.46,20250103,60400,-27.57,20241202,32550,34.41,20240206,0.20,N,071320,5000,578 억,,305428,N,N,16,N,00,N 20250206,140551,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,44000,1000,2,2.33,1006568500,22938,92.65,42800,44250,42700,55900,30100,43000,43882.14,2.64,0,2350,44233,43616,42833,42216,41433,43925,42525,579,12900,5000,30960,50,1,11578744,5095,2.55,0.24,12,0.20,17222.00,180371.00,60400,20241202,-27.15,27100,20240125,62.36,44400,-0.90,20250121,39250,12.10,20250103,60400,-27.15,20241202,32550,35.18,20240206,0.20,N,071320,5000,578 억,,305428,N,N,16,N,00,N diff --git a/071460/price/prices-20250201.csv b/071460/price/prices-20250201.csv index 50456b758ec6..3499f6646bea 100644 --- a/071460/price/prices-20250201.csv +++ b/071460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160602,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240125,0.00,613,20240125,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240207,613,0.00,20240207,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250207,150604,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240125,0.00,613,20240125,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240207,613,0.00,20240207,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250207,140602,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240125,0.00,613,20240125,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240207,613,0.00,20240207,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250207,130601,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240125,0.00,613,20240125,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240207,613,0.00,20240207,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250207,120602,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240125,0.00,613,20240125,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240207,613,0.00,20240207,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250207,110600,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240125,0.00,613,20240125,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240207,613,0.00,20240207,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250207,100601,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240125,0.00,613,20240125,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240207,613,0.00,20240207,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250207,090605,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240125,0.00,613,20240125,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240207,613,0.00,20240207,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20250206,160547,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240124,0.00,613,20240124,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240206,613,0.00,20240206,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20250206,150550,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240124,0.00,613,20240124,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240206,613,0.00,20240206,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20250206,140552,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240124,0.00,613,20240124,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240206,613,0.00,20240206,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N diff --git a/071670/price/prices-20250201.csv b/071670/price/prices-20250201.csv index 3c73c981f857..b26b091873bb 100644 --- a/071670/price/prices-20250201.csv +++ b/071670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,110,2,1.87,122246500,20605,149.00,5890,6030,5770,7650,4130,5890,5932.86,1.28,0,2199,6036,5962,5906,5832,5776,5935,5805,50,1760,500,4000,10,1,10000000,600,37.74,0.70,12,0.21,159.00,8574.00,11990,20240129,-49.96,4415,20241210,35.90,6450,-6.98,20250103,5360,11.94,20250102,11790,-49.11,20240320,4415,35.90,20241210,1.31,N,071670,500,50 억,,127956,N,N,0,N,00,N +20250207,150604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,110,2,1.87,114599040,19328,139.76,5890,6030,5770,7650,4130,5890,5929.17,1.28,0,2113,6036,5962,5906,5832,5776,5935,5805,50,1760,500,4000,10,1,10000000,600,37.74,0.70,12,0.19,159.00,8574.00,11990,20240129,-49.96,4415,20241210,35.90,6450,-6.98,20250103,5360,11.94,20250102,11790,-49.11,20240320,4415,35.90,20241210,1.31,N,071670,500,50 억,,127956,N,N,0,N,00,N +20250207,140602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6010,120,2,2.04,101910090,17218,124.51,5890,6030,5770,7650,4130,5890,5918.81,1.28,0,2507,6036,5962,5906,5832,5776,5935,5805,50,1760,500,4000,10,1,10000000,601,37.80,0.70,12,0.17,159.00,8574.00,11990,20240129,-49.87,4415,20241210,36.13,6450,-6.82,20250103,5360,12.13,20250102,11790,-49.02,20240320,4415,36.13,20241210,1.31,N,071670,500,50 억,,127956,N,N,0,N,00,N +20250207,130601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,40,2,0.68,91829820,15535,112.34,5890,6030,5770,7650,4130,5890,5911.16,1.28,0,1505,6036,5962,5906,5832,5776,5935,5805,50,1760,500,4000,10,1,10000000,593,37.30,0.69,12,0.16,159.00,8574.00,11990,20240129,-50.54,4415,20241210,34.31,6450,-8.06,20250103,5360,10.63,20250102,11790,-49.70,20240320,4415,34.31,20241210,1.31,N,071670,500,50 억,,127956,N,N,0,N,00,N +20250207,120602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5970,80,2,1.36,83409160,14124,102.13,5890,6030,5770,7650,4130,5890,5905.49,1.28,0,1593,6036,5962,5906,5832,5776,5935,5805,50,1760,500,4000,10,1,10000000,597,37.55,0.70,12,0.14,159.00,8574.00,11990,20240129,-50.21,4415,20241210,35.22,6450,-7.44,20250103,5360,11.38,20250102,11790,-49.36,20240320,4415,35.22,20241210,1.31,N,071670,500,50 억,,127956,N,N,0,N,00,N +20250207,110600,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,60,2,1.02,49232920,8420,60.89,5890,5950,5770,7650,4130,5890,5847.14,1.28,0,944,6036,5962,5906,5832,5776,5935,5805,50,1760,500,4000,10,1,10000000,595,37.42,0.69,12,0.08,159.00,8574.00,11990,20240129,-50.38,4415,20241210,34.77,6450,-7.75,20250103,5360,11.01,20250102,11790,-49.53,20240320,4415,34.77,20241210,1.31,N,071670,500,50 억,,127956,N,N,0,N,00,N +20250207,100602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,-70,5,-1.19,28367580,4874,35.24,5890,5890,5770,7650,4130,5890,5820.18,1.28,0,-949,6036,5962,5906,5832,5776,5935,5805,50,1760,500,4000,10,1,10000000,582,36.60,0.68,12,0.05,159.00,8574.00,11990,20240129,-51.46,4415,20241210,31.82,6450,-9.77,20250103,5360,8.58,20250102,11790,-50.64,20240320,4415,31.82,20241210,1.31,N,071670,500,50 억,,127956,N,N,0,N,00,N +20250207,090605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,-40,5,-0.68,6768730,1157,8.37,5890,5890,5850,7650,4130,5890,5850.24,1.28,0,-1153,6036,5962,5906,5832,5776,5935,5805,50,1760,500,4000,10,1,10000000,585,36.79,0.68,12,0.01,159.00,8574.00,11990,20240129,-51.21,4415,20241210,32.50,6450,-9.30,20250103,5360,9.14,20250102,11790,-50.38,20240320,4415,32.50,20241210,1.31,N,071670,500,50 억,,127956,N,N,0,N,00,N 20250206,160547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,-60,5,-1.01,81085800,13725,85.86,5980,5980,5850,7730,4170,5950,5907.89,1.30,0,-2184,6056,6002,5946,5892,5836,6005,5895,50,1780,500,4040,10,1,10000000,589,37.04,0.69,12,0.14,159.00,8574.00,11990,20240129,-50.88,4415,20241210,33.41,6450,-8.68,20250103,5360,9.89,20250102,11790,-50.04,20240320,4415,33.41,20241210,1.32,N,071670,500,50 억,,130139,N,N,0,N,00,N 20250206,150550,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,-50,5,-0.84,78663800,13314,83.29,5980,5980,5850,7730,4170,5950,5908.35,1.30,0,-2248,6056,6002,5946,5892,5836,6005,5895,50,1780,500,4040,10,1,10000000,590,37.11,0.69,12,0.13,159.00,8574.00,11990,20240129,-50.79,4415,20241210,33.64,6450,-8.53,20250103,5360,10.07,20250102,11790,-49.96,20240320,4415,33.64,20241210,1.32,N,071670,500,50 억,,130139,N,N,0,N,00,N 20250206,140552,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,-80,5,-1.34,65080300,11019,68.93,5980,5980,5850,7730,4170,5950,5906.19,1.30,0,-2594,6056,6002,5946,5892,5836,6005,5895,50,1780,500,4040,10,1,10000000,587,36.92,0.68,12,0.11,159.00,8574.00,11990,20240129,-51.04,4415,20241210,32.96,6450,-8.99,20250103,5360,9.51,20250102,11790,-50.21,20240320,4415,32.96,20241210,1.32,N,071670,500,50 억,,130139,N,N,0,N,00,N diff --git a/071840/price/prices-20250201.csv b/071840/price/prices-20250201.csv index e17128ae8b83..2f6dde2e9d1d 100644 --- a/071840/price/prices-20250201.csv +++ b/071840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160603,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7330,-10,5,-0.14,188745480,26054,183.72,7260,7370,7190,9540,5140,7340,7244.39,2.53,0,-5318,7493,7416,7353,7276,7213,7385,7245,1180,2200,5000,5280,10,1,23607712,1730,-4.89,0.14,12,0.11,-1498.00,53730.00,10910,20240220,-32.81,6990,20241209,4.86,8440,-13.15,20250110,7100,3.24,20250203,10910,-32.81,20240220,6990,4.86,20241209,0.56,N,071840,5000,1180 억,,596831,N,N,1,N,00,N +20250207,150604,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7250,-90,5,-1.23,183049960,25269,178.19,7260,7370,7190,9540,5140,7340,7244.05,2.53,0,-5127,7493,7416,7353,7276,7213,7385,7245,1180,2200,5000,5280,10,1,23607712,1712,-4.84,0.13,12,0.11,-1498.00,53730.00,10910,20240220,-33.55,6990,20241209,3.72,8440,-14.10,20250110,7100,2.11,20250203,10910,-33.55,20240220,6990,3.72,20241209,0.56,N,071840,5000,1180 억,,596831,N,N,11,N,00,N +20250207,140603,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7280,-60,5,-0.82,157636550,21763,153.47,7260,7370,7190,9540,5140,7340,7243.32,2.53,0,-4602,7493,7416,7353,7276,7213,7385,7245,1180,2200,5000,5280,10,1,23607712,1719,-4.86,0.14,12,0.09,-1498.00,53730.00,10910,20240220,-33.27,6990,20241209,4.15,8440,-13.74,20250110,7100,2.54,20250203,10910,-33.27,20240220,6990,4.15,20241209,0.56,N,071840,5000,1180 억,,596831,N,N,11,N,00,N +20250207,130602,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7260,-80,5,-1.09,144250110,19922,140.48,7260,7370,7190,9540,5140,7340,7240.74,2.53,0,-3987,7493,7416,7353,7276,7213,7385,7245,1180,2200,5000,5280,10,1,23607712,1714,-4.85,0.14,12,0.08,-1498.00,53730.00,10910,20240220,-33.46,6990,20241209,3.86,8440,-13.98,20250110,7100,2.25,20250203,10910,-33.46,20240220,6990,3.86,20241209,0.56,N,071840,5000,1180 억,,596831,N,N,11,N,00,N +20250207,120602,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7260,-80,5,-1.09,141286730,19514,137.61,7260,7370,7190,9540,5140,7340,7240.27,2.53,0,-3799,7493,7416,7353,7276,7213,7385,7245,1180,2200,5000,5280,10,1,23607712,1714,-4.85,0.14,12,0.08,-1498.00,53730.00,10910,20240220,-33.46,6990,20241209,3.86,8440,-13.98,20250110,7100,2.25,20250203,10910,-33.46,20240220,6990,3.86,20241209,0.56,N,071840,5000,1180 억,,596831,N,N,11,N,00,N +20250207,110600,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7230,-110,5,-1.50,111991640,15458,109.01,7260,7370,7190,9540,5140,7340,7244.89,2.53,0,-3461,7493,7416,7353,7276,7213,7385,7245,1180,2200,5000,5280,10,1,23607712,1707,-4.83,0.13,12,0.07,-1498.00,53730.00,10910,20240220,-33.73,6990,20241209,3.43,8440,-14.34,20250110,7100,1.83,20250203,10910,-33.73,20240220,6990,3.43,20241209,0.56,N,071840,5000,1180 억,,596831,N,N,11,N,00,N +20250207,100602,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7230,-110,5,-1.50,36399130,5007,35.31,7260,7370,7230,9540,5140,7340,7269.63,2.53,0,-1635,7493,7416,7353,7276,7213,7385,7245,1180,2200,5000,5280,10,1,23607712,1707,-4.83,0.13,12,0.02,-1498.00,53730.00,10910,20240220,-33.73,6990,20241209,3.43,8440,-14.34,20250110,7100,1.83,20250203,10910,-33.73,20240220,6990,3.43,20241209,0.56,N,071840,5000,1180 억,,596831,N,N,11,N,00,N +20250207,090605,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7300,-40,5,-0.54,3670990,502,3.54,7260,7370,7260,9540,5140,7340,7312.67,2.53,0,-472,7493,7416,7353,7276,7213,7385,7245,1180,2200,5000,5280,10,1,23607712,1723,-4.87,0.14,12,0.00,-1498.00,53730.00,10910,20240220,-33.09,6990,20241209,4.43,8440,-13.51,20250110,7100,2.82,20250203,10910,-33.09,20240220,6990,4.43,20241209,0.56,N,071840,5000,1180 억,,596831,N,N,11,N,00,N 20250206,160548,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7340,-40,5,-0.54,103979320,14181,115.76,7380,7430,7290,9590,5170,7380,7332.30,2.53,0,-2282,7480,7430,7350,7300,7220,7455,7325,1180,2210,5000,5310,10,1,23607712,1733,-4.90,0.14,12,0.06,-1498.00,53730.00,10910,20240220,-32.72,6990,20241209,5.01,8440,-13.03,20250110,7100,3.38,20250203,10910,-32.72,20240220,6990,5.01,20241209,0.56,N,071840,5000,1180 억,,597225,N,N,11,N,00,N 20250206,150550,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7330,-50,5,-0.68,101649780,13863,113.17,7380,7430,7290,9590,5170,7380,7332.45,2.53,0,-2098,7480,7430,7350,7300,7220,7455,7325,1180,2210,5000,5310,10,1,23607712,1730,-4.89,0.14,12,0.06,-1498.00,53730.00,10910,20240220,-32.81,6990,20241209,4.86,8440,-13.15,20250110,7100,3.24,20250203,10910,-32.81,20240220,6990,4.86,20241209,0.56,N,071840,5000,1180 억,,597225,N,N,8,N,00,N 20250206,140552,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7320,-60,5,-0.81,85654800,11676,95.31,7380,7430,7290,9590,5170,7380,7335.97,2.53,0,-1888,7480,7430,7350,7300,7220,7455,7325,1180,2210,5000,5310,10,1,23607712,1728,-4.89,0.14,12,0.05,-1498.00,53730.00,10910,20240220,-32.91,6990,20241209,4.72,8440,-13.27,20250110,7100,3.10,20250203,10910,-32.91,20240220,6990,4.72,20241209,0.56,N,071840,5000,1180 억,,597225,N,N,8,N,00,N diff --git a/071850/price/prices-20250201.csv b/071850/price/prices-20250201.csv index ec1ca808ab35..f47e280a99c0 100644 --- a/071850/price/prices-20250201.csv +++ b/071850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1759,-8,5,-0.45,19065090,11009,88.22,1767,1767,1718,2295,1237,1767,1731.77,0.25,0,-1195,1811,1788,1759,1736,1707,1774,1722,123,528,500,1130,1,1,24260938,427,-1.96,0.42,12,0.05,-897.00,4223.00,2395,20241002,-26.56,1123,20240708,56.63,2085,-15.64,20250109,1682,4.58,20250131,2645,-33.50,20240219,1123,56.63,20240708,0.00,N,071850,500,122 억,,61381,N,N,0,N,00,N +20250207,150605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1730,-37,5,-2.09,17879413,10334,82.81,1767,1767,1718,2295,1237,1767,1730.15,0.25,0,-1057,1811,1788,1759,1736,1707,1774,1722,123,528,500,1130,1,1,24260938,420,-1.93,0.41,12,0.04,-897.00,4223.00,2395,20241002,-27.77,1123,20240708,54.05,2085,-17.03,20250109,1682,2.85,20250131,2645,-34.59,20240219,1123,54.05,20240708,0.00,N,071850,500,122 억,,61381,N,N,0,N,00,N +20250207,140603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1720,-47,5,-2.66,8475305,4903,39.29,1767,1767,1718,2295,1237,1767,1728.60,0.25,0,-552,1811,1788,1759,1736,1707,1774,1722,123,528,500,1130,1,1,24260938,417,-1.92,0.41,12,0.02,-897.00,4223.00,2395,20241002,-28.18,1123,20240708,53.16,2085,-17.51,20250109,1682,2.26,20250131,2645,-34.97,20240219,1123,53.16,20240708,0.00,N,071850,500,122 억,,61381,N,N,0,N,00,N +20250207,130602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1727,-40,5,-2.26,8046381,4655,37.30,1767,1767,1718,2295,1237,1767,1728.55,0.25,0,-542,1811,1788,1759,1736,1707,1774,1722,123,528,500,1130,1,1,24260938,419,-1.93,0.41,12,0.02,-897.00,4223.00,2395,20241002,-27.89,1123,20240708,53.78,2085,-17.17,20250109,1682,2.68,20250131,2645,-34.71,20240219,1123,53.78,20240708,0.00,N,071850,500,122 억,,61381,N,N,0,N,00,N +20250207,120603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1731,-36,5,-2.04,4529371,2609,20.91,1767,1767,1731,2295,1237,1767,1736.06,0.25,0,-96,1811,1788,1759,1736,1707,1774,1722,123,528,500,1130,1,1,24260938,420,-1.93,0.41,12,0.01,-897.00,4223.00,2395,20241002,-27.72,1123,20240708,54.14,2085,-16.98,20250109,1682,2.91,20250131,2645,-34.56,20240219,1123,54.14,20240708,0.00,N,071850,500,122 억,,61381,N,N,0,N,00,N +20250207,110601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1767,0,3,0.00,1767,1,0.01,1767,1767,1767,2295,1237,1767,1767.00,0.25,0,-1,1811,1788,1759,1736,1707,1774,1722,123,528,500,1130,1,1,24260938,429,-1.97,0.42,12,0.00,-897.00,4223.00,2395,20241002,-26.22,1123,20240708,57.35,2085,-15.25,20250109,1682,5.05,20250131,2645,-33.19,20240219,1123,57.35,20240708,0.00,N,071850,500,122 억,,61381,N,N,0,N,00,N +20250207,100602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1767,0,3,0.00,1767,1,0.01,1767,1767,1767,2295,1237,1767,1767.00,0.25,0,-1,1811,1788,1759,1736,1707,1774,1722,123,528,500,1130,1,1,24260938,429,-1.97,0.42,12,0.00,-897.00,4223.00,2395,20241002,-26.22,1123,20240708,57.35,2085,-15.25,20250109,1682,5.05,20250131,2645,-33.19,20240219,1123,57.35,20240708,0.00,N,071850,500,122 억,,61381,N,N,0,N,00,N +20250207,090606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1767,0,3,0.00,0,0,0.00,0,0,0,2295,1237,1767,0.00,0.25,0,0,1811,1788,1759,1736,1707,1774,1722,123,528,500,1130,1,1,24260938,429,-1.97,0.42,12,0.00,-897.00,4223.00,2395,20241002,-26.22,1123,20240708,57.35,2085,-15.25,20250109,1682,5.05,20250131,2645,-33.19,20240219,1123,57.35,20240708,0.00,N,071850,500,122 억,,61381,N,N,0,N,00,N 20250206,160548,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1767,-6,5,-0.34,21782818,12479,173.34,1773,1782,1730,2300,1242,1773,1745.56,0.26,0,-1909,1869,1821,1773,1725,1677,1797,1701,123,527,500,1130,1,1,24260938,429,-1.97,0.42,12,0.05,-897.00,4223.00,2395,20241002,-26.22,1123,20240708,57.35,2085,-15.25,20250109,1682,5.05,20250131,2645,-33.19,20240219,1123,57.35,20240708,0.00,N,071850,500,122 억,,63240,N,N,0,N,00,N 20250206,150551,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1770,-3,5,-0.17,15941199,9128,126.80,1773,1782,1738,2300,1242,1773,1746.41,0.26,0,-1820,1869,1821,1773,1725,1677,1797,1701,123,527,500,1130,1,1,24260938,429,-1.97,0.42,12,0.04,-897.00,4223.00,2395,20241002,-26.10,1123,20240708,57.61,2085,-15.11,20250109,1682,5.23,20250131,2645,-33.08,20240219,1123,57.61,20240708,0.00,N,071850,500,122 억,,63240,N,N,0,N,00,N 20250206,140552,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1741,-32,5,-1.80,13514772,7734,107.43,1773,1782,1738,2300,1242,1773,1747.45,0.26,0,-1438,1869,1821,1773,1725,1677,1797,1701,123,527,500,1130,1,1,24260938,422,-1.94,0.41,12,0.03,-897.00,4223.00,2395,20241002,-27.31,1123,20240708,55.03,2085,-16.50,20250109,1682,3.51,20250131,2645,-34.18,20240219,1123,55.03,20240708,0.00,N,071850,500,122 억,,63240,N,N,0,N,00,N diff --git a/071950/price/prices-20250201.csv b/071950/price/prices-20250201.csv index b1815b115530..e83600e3c2d3 100644 --- a/071950/price/prices-20250201.csv +++ b/071950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160603,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9120,30,2,0.33,121037040,13223,79.15,8960,9390,8920,11810,6370,9090,9153.52,1.96,0,-998,9570,9330,9150,8910,8730,9240,8820,16,2720,500,5450,10,1,3290720,300,-4.10,2.77,12,0.40,-2224.00,3289.00,13705,20240814,-33.45,3644,20240624,150.27,9490,-3.90,20250205,7760,17.53,20250117,11280,-19.15,20241004,351,2498.29,20240624,0.00,N,071950,500,16 억,,64392,N,N,1,N,00,N +20250207,150605,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9090,0,3,0.00,115520460,12616,75.51,8960,9390,8920,11810,6370,9090,9156.66,1.96,0,-753,9570,9330,9150,8910,8730,9240,8820,16,2720,500,5450,10,1,3290720,299,-4.09,2.76,12,0.38,-2224.00,3289.00,13705,20240814,-33.67,3644,20240624,149.45,9490,-4.21,20250205,7760,17.14,20250117,11280,-19.41,20241004,351,2489.74,20240624,0.00,N,071950,500,16 억,,64392,N,N,1,N,00,N +20250207,140603,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9140,50,2,0.55,101055880,11015,65.93,8960,9390,8920,11810,6370,9090,9174.39,1.96,0,-618,9570,9330,9150,8910,8730,9240,8820,16,2720,500,5450,10,1,3290720,301,-4.11,2.78,12,0.33,-2224.00,3289.00,13705,20240814,-33.31,3644,20240624,150.82,9490,-3.69,20250205,7760,17.78,20250117,11280,-18.97,20241004,351,2503.99,20240624,0.00,N,071950,500,16 억,,64392,N,N,1,N,00,N +20250207,130602,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9170,80,2,0.88,79214110,8613,51.55,8960,9390,8920,11810,6370,9090,9197.04,1.96,0,-680,9570,9330,9150,8910,8730,9240,8820,16,2720,500,5450,10,1,3290720,302,-4.12,2.79,12,0.26,-2224.00,3289.00,13705,20240814,-33.09,3644,20240624,151.65,9490,-3.37,20250205,7760,18.17,20250117,11280,-18.71,20241004,351,2512.54,20240624,0.00,N,071950,500,16 억,,64392,N,N,1,N,00,N +20250207,120603,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9270,180,2,1.98,65234350,7083,42.40,8960,9390,8920,11810,6370,9090,9209.99,1.96,0,-689,9570,9330,9150,8910,8730,9240,8820,16,2720,500,5450,10,1,3290720,305,-4.17,2.82,12,0.22,-2224.00,3289.00,13705,20240814,-32.36,3644,20240624,154.39,9490,-2.32,20250205,7760,19.46,20250117,11280,-17.82,20241004,351,2541.03,20240624,0.00,N,071950,500,16 억,,64392,N,N,1,N,00,N +20250207,110601,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9270,180,2,1.98,35511880,3868,23.15,8960,9390,8920,11810,6370,9090,9180.94,1.96,0,-634,9570,9330,9150,8910,8730,9240,8820,16,2720,500,5450,10,1,3290720,305,-4.17,2.82,12,0.12,-2224.00,3289.00,13705,20240814,-32.36,3644,20240624,154.39,9490,-2.32,20250205,7760,19.46,20250117,11280,-17.82,20241004,351,2541.03,20240624,0.00,N,071950,500,16 억,,64392,N,N,1,N,00,N +20250207,100603,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9380,290,2,3.19,35281380,3843,23.00,8960,9390,8920,11810,6370,9090,9180.69,1.96,0,-623,9570,9330,9150,8910,8730,9240,8820,16,2720,500,5450,10,1,3290720,309,-4.22,2.85,12,0.12,-2224.00,3289.00,13705,20240814,-31.56,3644,20240624,157.41,9490,-1.16,20250205,7760,20.88,20250117,11280,-16.84,20241004,351,2572.36,20240624,0.00,N,071950,500,16 억,,64392,N,N,1,N,00,N +20250207,090606,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9090,0,3,0.00,0,0,0.00,0,0,0,11810,6370,9090,0.00,1.96,0,0,9570,9330,9150,8910,8730,9240,8820,16,2720,500,5450,10,1,3290720,299,-4.09,2.76,12,0.00,-2224.00,3289.00,13705,20240814,-33.67,3644,20240624,149.45,9490,-4.21,20250205,7760,17.14,20250117,11280,-19.41,20241004,351,2489.74,20240624,0.00,N,071950,500,16 억,,64392,N,N,1,N,00,N 20250206,160548,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9090,-310,5,-3.30,152171100,16706,79.03,9310,9390,8970,12220,6580,9400,9108.77,1.97,0,231,9733,9566,9323,9156,8913,9445,9035,16,2820,500,5640,10,1,3290720,299,-4.09,2.76,12,0.51,-2224.00,3289.00,13705,20240814,-33.67,3644,20240624,149.45,9490,-4.21,20250205,7760,17.14,20250117,11280,-19.41,20241004,351,2489.74,20240624,0.00,N,071950,500,16 억,,64715,N,N,1,N,00,N 20250206,150551,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9040,-360,5,-3.83,146836530,16118,76.24,9310,9390,8970,12220,6580,9400,9110.10,1.97,0,306,9733,9566,9323,9156,8913,9445,9035,16,2820,500,5640,10,1,3290720,297,-4.06,2.75,12,0.49,-2224.00,3289.00,13705,20240814,-34.04,3644,20240624,148.08,9490,-4.74,20250205,7760,16.49,20250117,11280,-19.86,20241004,351,2475.50,20240624,0.00,N,071950,500,16 억,,64715,N,N,2,N,00,N 20250206,140553,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9100,-300,5,-3.19,120212740,13184,62.37,9310,9390,8970,12220,6580,9400,9118.08,1.97,0,356,9733,9566,9323,9156,8913,9445,9035,16,2820,500,5640,10,1,3290720,299,-4.09,2.77,12,0.40,-2224.00,3289.00,13705,20240814,-33.60,3644,20240624,149.73,9490,-4.11,20250205,7760,17.27,20250117,11280,-19.33,20241004,351,2492.59,20240624,0.00,N,071950,500,16 억,,64715,N,N,2,N,00,N diff --git a/071970/price/prices-20250201.csv b/071970/price/prices-20250201.csv index 0e66de629329..46f4b451d55a 100644 --- a/071970/price/prices-20250201.csv +++ b/071970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160604,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,28150,500,2,1.81,18252546200,662667,63.39,27800,28250,26300,35900,19400,27650,27541.22,7.87,0,-15156,30750,29200,28200,26650,25650,28700,26150,848,8250,2500,20460,50,1,33921495,9549,25.41,3.57,12,1.95,1108.00,7893.00,30250,20250204,-6.94,9600,20240313,193.23,30250,-6.94,20250204,23300,20.82,20250106,30250,-6.94,20250204,9600,193.23,20240313,2.17,N,071970,2500,848 억,,2668834,N,N,1184,N,00,N +20250207,150605,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,28050,400,2,1.45,17423194650,633128,60.57,27800,28250,26300,35900,19400,27650,27519.22,7.87,0,-5386,30750,29200,28200,26650,25650,28700,26150,848,8250,2500,20460,50,1,33921495,9515,25.32,3.55,12,1.87,1108.00,7893.00,30250,20250204,-7.27,9600,20240313,192.19,30250,-7.27,20250204,23300,20.39,20250106,30250,-7.27,20250204,9600,192.19,20240313,2.17,N,071970,2500,848 억,,2668834,N,N,7704,N,00,N +20250207,140603,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,28050,400,2,1.45,14679476200,535526,51.23,27800,28200,26300,35900,19400,27650,27411.30,7.87,0,-11918,30750,29200,28200,26650,25650,28700,26150,848,8250,2500,20460,50,1,33921495,9515,25.32,3.55,12,1.58,1108.00,7893.00,30250,20250204,-7.27,9600,20240313,192.19,30250,-7.27,20250204,23300,20.39,20250106,30250,-7.27,20250204,9600,192.19,20240313,2.17,N,071970,2500,848 억,,2668834,N,N,7704,N,00,N +20250207,130602,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,27950,300,2,1.08,13158454200,481096,46.02,27800,28200,26300,35900,19400,27650,27350.96,7.87,0,-28109,30750,29200,28200,26650,25650,28700,26150,848,8250,2500,20460,50,1,33921495,9481,25.23,3.54,12,1.42,1108.00,7893.00,30250,20250204,-7.60,9600,20240313,191.15,30250,-7.60,20250204,23300,19.96,20250106,30250,-7.60,20250204,9600,191.15,20240313,2.17,N,071970,2500,848 억,,2668834,N,N,7704,N,00,N +20250207,120603,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,28100,450,2,1.63,12302296650,450466,43.09,27800,28200,26300,35900,19400,27650,27310.12,7.87,0,-25481,30750,29200,28200,26650,25650,28700,26150,848,8250,2500,20460,50,1,33921495,9532,25.36,3.56,12,1.33,1108.00,7893.00,30250,20250204,-7.11,9600,20240313,192.71,30250,-7.11,20250204,23300,20.60,20250106,30250,-7.11,20250204,9600,192.71,20240313,2.17,N,071970,2500,848 억,,2668834,N,N,7704,N,00,N +20250207,110601,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,27650,0,3,0.00,10056309300,370057,35.40,27800,27800,26300,35900,19400,27650,27174.96,7.87,0,-40276,30750,29200,28200,26650,25650,28700,26150,848,8250,2500,20460,50,1,33921495,9379,24.95,3.50,12,1.09,1108.00,7893.00,30250,20250204,-8.60,9600,20240313,188.02,30250,-8.60,20250204,23300,18.67,20250106,30250,-8.60,20250204,9600,188.02,20240313,2.17,N,071970,2500,848 억,,2668834,N,N,7704,N,00,N +20250207,100603,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,27650,0,3,0.00,7753256050,286166,27.38,27800,27800,26300,35900,19400,27650,27093.46,7.87,0,-35978,30750,29200,28200,26650,25650,28700,26150,848,8250,2500,20460,50,1,33921495,9379,24.95,3.50,12,0.84,1108.00,7893.00,30250,20250204,-8.60,9600,20240313,188.02,30250,-8.60,20250204,23300,18.67,20250106,30250,-8.60,20250204,9600,188.02,20240313,2.17,N,071970,2500,848 억,,2668834,N,N,7704,N,00,N +20250207,090606,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,27250,-400,5,-1.45,1174937150,42710,4.09,27800,27800,27250,35900,19400,27650,27509.48,7.87,0,-16717,30750,29200,28200,26650,25650,28700,26150,848,8250,2500,20460,50,1,33921495,9244,24.59,3.45,12,0.13,1108.00,7893.00,30250,20250204,-9.92,9600,20240313,183.85,30250,-9.92,20250204,23300,16.95,20250106,30250,-9.92,20250204,9600,183.85,20240313,2.17,N,071970,2500,848 억,,2668834,N,N,7704,N,00,N 20250206,160548,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,27650,-850,5,-2.98,29634169750,1040480,125.64,28400,29750,27200,37050,19950,28500,28483.65,7.92,0,-33239,30766,29632,28816,27682,26866,29225,27275,848,8550,2500,21090,50,1,33921495,9379,24.95,3.50,12,3.07,1108.00,7893.00,30250,20250204,-8.60,9600,20240313,188.02,30250,-8.60,20250204,23300,18.67,20250106,30250,-8.60,20250204,9600,188.02,20240313,2.13,N,071970,2500,848 억,,2685301,N,N,7704,N,00,N 20250206,150551,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,27450,-1050,5,-3.68,27071270700,947192,114.37,28400,29750,27200,37050,19950,28500,28580.56,7.92,0,-18931,30766,29632,28816,27682,26866,29225,27275,848,8550,2500,21090,50,1,33921495,9311,24.77,3.48,12,2.79,1108.00,7893.00,30250,20250204,-9.26,9600,20240313,185.94,30250,-9.26,20250204,23300,17.81,20250106,30250,-9.26,20250204,9600,185.94,20240313,2.13,N,071970,2500,848 억,,2685301,N,N,141,N,00,N 20250206,140553,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,29000,500,2,1.75,16090009150,552236,66.68,28400,29750,27850,37050,19950,28500,29136.17,7.92,0,58644,30766,29632,28816,27682,26866,29225,27275,848,8550,2500,21090,50,1,33921495,9837,26.17,3.67,12,1.63,1108.00,7893.00,30250,20250204,-4.13,9600,20240313,202.08,30250,-4.13,20250204,23300,24.46,20250106,30250,-4.13,20250204,9600,202.08,20240313,2.13,N,071970,2500,848 억,,2685301,N,N,141,N,00,N diff --git a/072020/price/prices-20250201.csv b/072020/price/prices-20250201.csv index f78afb47259c..c1216207265b 100644 --- a/072020/price/prices-20250201.csv +++ b/072020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9930,-90,5,-0.90,346100980,34613,53.33,10110,10110,9930,13020,7020,10020,9999.12,1.78,0,-3771,10333,10176,9953,9796,9573,10255,9875,50,3000,500,7410,10,1,9658687,959,16.47,0.96,12,0.36,603.00,10333.00,11630,20240523,-14.62,9000,20241209,10.33,10450,-4.98,20250107,9540,4.09,20250203,11630,-14.62,20240523,9000,10.33,20241209,3.39,N,072020,500,49 억,,171928,N,N,0,N,00,N +20250207,150605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10000,-20,5,-0.20,326109510,32603,50.23,10110,10110,9940,13020,7020,10020,10002.40,1.78,0,-2430,10333,10176,9953,9796,9573,10255,9875,50,3000,500,7410,10,1,9658687,966,16.58,0.97,12,0.34,603.00,10333.00,11630,20240523,-14.02,9000,20241209,11.11,10450,-4.31,20250107,9540,4.82,20250203,11630,-14.02,20240523,9000,11.11,20241209,3.39,N,072020,500,49 억,,171928,N,N,0,N,00,N +20250207,140604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10040,20,2,0.20,317662960,31757,48.93,10110,10110,9940,13020,7020,10020,10002.89,1.78,0,-2383,10333,10176,9953,9796,9573,10255,9875,50,3000,500,7410,10,1,9658687,970,16.65,0.97,12,0.33,603.00,10333.00,11630,20240523,-13.67,9000,20241209,11.56,10450,-3.92,20250107,9540,5.24,20250203,11630,-13.67,20240523,9000,11.56,20241209,3.39,N,072020,500,49 억,,171928,N,N,0,N,00,N +20250207,130603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9990,-30,5,-0.30,247815750,24783,38.18,10110,10110,9940,13020,7020,10020,9999.36,1.78,0,-1883,10333,10176,9953,9796,9573,10255,9875,50,3000,500,7410,10,1,9658687,965,16.57,0.97,12,0.26,603.00,10333.00,11630,20240523,-14.10,9000,20241209,11.00,10450,-4.40,20250107,9540,4.72,20250203,11630,-14.10,20240523,9000,11.00,20241209,3.39,N,072020,500,49 억,,171928,N,N,0,N,00,N +20250207,120603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10010,-10,5,-0.10,240056320,24006,36.98,10110,10110,9940,13020,7020,10020,9999.78,1.78,0,-1949,10333,10176,9953,9796,9573,10255,9875,50,3000,500,7410,10,1,9658687,967,16.60,0.97,12,0.25,603.00,10333.00,11630,20240523,-13.93,9000,20241209,11.22,10450,-4.21,20250107,9540,4.93,20250203,11630,-13.93,20240523,9000,11.22,20241209,3.39,N,072020,500,49 억,,171928,N,N,0,N,00,N +20250207,110601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9990,-30,5,-0.30,224728560,22472,34.62,10110,10110,9940,13020,7020,10020,10000.31,1.78,0,-2165,10333,10176,9953,9796,9573,10255,9875,50,3000,500,7410,10,1,9658687,965,16.57,0.97,12,0.23,603.00,10333.00,11630,20240523,-14.10,9000,20241209,11.00,10450,-4.40,20250107,9540,4.72,20250203,11630,-14.10,20240523,9000,11.00,20241209,3.39,N,072020,500,49 억,,171928,N,N,0,N,00,N +20250207,100603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10010,-10,5,-0.10,110532640,11014,16.97,10110,10110,9990,13020,7020,10020,10035.76,1.78,0,-2338,10333,10176,9953,9796,9573,10255,9875,50,3000,500,7410,10,1,9658687,967,16.60,0.97,12,0.11,603.00,10333.00,11630,20240523,-13.93,9000,20241209,11.22,10450,-4.21,20250107,9540,4.93,20250203,11630,-13.93,20240523,9000,11.22,20241209,3.39,N,072020,500,49 억,,171928,N,N,0,N,00,N +20250207,090606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10020,0,3,0.00,49294900,4897,7.54,10110,10110,10000,13020,7020,10020,10067.10,1.78,0,-1623,10333,10176,9953,9796,9573,10255,9875,50,3000,500,7410,10,1,9658687,968,16.62,0.97,12,0.05,603.00,10333.00,11630,20240523,-13.84,9000,20241209,11.33,10450,-4.11,20250107,9540,5.03,20250203,11630,-13.84,20240523,9000,11.33,20241209,3.39,N,072020,500,49 억,,171928,N,N,0,N,00,N 20250206,160549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10020,310,2,3.19,642618250,64778,580.50,9800,10110,9730,12620,6800,9710,9920.13,1.65,0,13304,9856,9782,9736,9662,9616,9760,9640,50,2910,500,7180,10,1,9658687,968,16.62,0.97,12,0.67,603.00,10333.00,11630,20240523,-13.84,9000,20241209,11.33,10450,-4.11,20250107,9540,5.03,20250203,11630,-13.84,20240523,9000,11.33,20241209,3.47,N,072020,500,49 억,,159287,N,N,0,N,00,N 20250206,150551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10100,390,2,4.02,430887920,43620,390.90,9800,10100,9730,12620,6800,9710,9878.22,1.65,0,8360,9856,9782,9736,9662,9616,9760,9640,50,2910,500,7180,10,1,9658687,976,16.75,0.98,12,0.45,603.00,10333.00,11630,20240523,-13.16,9000,20241209,12.22,10450,-3.35,20250107,9540,5.87,20250203,11630,-13.16,20240523,9000,12.22,20241209,3.47,N,072020,500,49 억,,159287,N,N,0,N,00,N 20250206,140553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9790,80,2,0.82,156151080,15959,143.01,9800,9850,9730,12620,6800,9710,9784.52,1.65,0,6165,9856,9782,9736,9662,9616,9760,9640,50,2910,500,7180,10,1,9658687,946,16.24,0.95,12,0.17,603.00,10333.00,11630,20240523,-15.82,9000,20241209,8.78,10450,-6.32,20250107,9540,2.62,20250203,11630,-15.82,20240523,9000,8.78,20241209,3.47,N,072020,500,49 억,,159287,N,N,0,N,00,N diff --git a/072130/price/prices-20250201.csv b/072130/price/prices-20250201.csv index b0a7f41052d3..d493eedd0475 100644 --- a/072130/price/prices-20250201.csv +++ b/072130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160604,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5020,135,2,2.76,1087027750,216749,58.16,4885,5140,4825,6350,3420,4885,5015.11,1.66,0,20545,5161,5022,4761,4622,4361,5092,4692,66,1465,500,3510,10,1,13195454,662,46.06,1.06,12,1.64,109.00,4722.00,7140,20241227,-29.69,2810,20240806,78.65,6140,-18.24,20250102,4370,14.87,20250205,7140,-29.69,20241227,2810,78.65,20240806,4.65,N,072130,500,65 억,,218665,N,N,1,N,00,N +20250207,150606,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5020,135,2,2.76,1006865140,200756,53.86,4885,5140,4825,6350,3420,4885,5015.37,1.66,0,26154,5161,5022,4761,4622,4361,5092,4692,66,1465,500,3510,10,1,13195454,662,46.06,1.06,12,1.52,109.00,4722.00,7140,20241227,-29.69,2810,20240806,78.65,6140,-18.24,20250102,4370,14.87,20250205,7140,-29.69,20241227,2810,78.65,20240806,4.65,N,072130,500,65 억,,218665,N,N,6,N,00,N +20250207,140604,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4970,85,2,1.74,910204220,181397,48.67,4885,5140,4825,6350,3420,4885,5017.75,1.66,0,26514,5161,5022,4761,4622,4361,5092,4692,66,1465,500,3510,5,1,13195454,656,45.60,1.05,12,1.37,109.00,4722.00,7140,20241227,-30.39,2810,20240806,76.87,6140,-19.06,20250102,4370,13.73,20250205,7140,-30.39,20241227,2810,76.87,20240806,4.65,N,072130,500,65 억,,218665,N,N,6,N,00,N +20250207,130603,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4955,70,2,1.43,776172530,154587,41.48,4885,5140,4825,6350,3420,4885,5020.94,1.66,0,18816,5161,5022,4761,4622,4361,5092,4692,66,1465,500,3510,5,1,13195454,654,45.46,1.05,12,1.17,109.00,4722.00,7140,20241227,-30.60,2810,20240806,76.33,6140,-19.30,20250102,4370,13.39,20250205,7140,-30.60,20241227,2810,76.33,20240806,4.65,N,072130,500,65 억,,218665,N,N,6,N,00,N +20250207,120604,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5030,145,2,2.97,722009145,143704,38.56,4885,5140,4825,6350,3420,4885,5024.28,1.66,0,19632,5161,5022,4761,4622,4361,5092,4692,66,1465,500,3510,10,1,13195454,664,46.15,1.07,12,1.09,109.00,4722.00,7140,20241227,-29.55,2810,20240806,79.00,6140,-18.08,20250102,4370,15.10,20250205,7140,-29.55,20241227,2810,79.00,20240806,4.65,N,072130,500,65 억,,218665,N,N,6,N,00,N +20250207,110602,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5110,225,2,4.61,597622385,119049,31.94,4885,5140,4825,6350,3420,4885,5019.97,1.66,0,24971,5161,5022,4761,4622,4361,5092,4692,66,1465,500,3510,10,1,13195454,674,46.88,1.08,12,0.90,109.00,4722.00,7140,20241227,-28.43,2810,20240806,81.85,6140,-16.78,20250102,4370,16.93,20250205,7140,-28.43,20241227,2810,81.85,20240806,4.65,N,072130,500,65 억,,218665,N,N,6,N,00,N +20250207,100603,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5040,155,2,3.17,389876165,78049,20.94,4885,5140,4825,6350,3420,4885,4995.27,1.66,0,28131,5161,5022,4761,4622,4361,5092,4692,66,1465,500,3510,10,1,13195454,665,46.24,1.07,12,0.59,109.00,4722.00,7140,20241227,-29.41,2810,20240806,79.36,6140,-17.92,20250102,4370,15.33,20250205,7140,-29.41,20241227,2810,79.36,20240806,4.65,N,072130,500,65 억,,218665,N,N,6,N,00,N +20250207,090607,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4945,60,2,1.23,45650840,9330,2.50,4885,4945,4825,6350,3420,4885,4892.91,1.66,0,6886,5161,5022,4761,4622,4361,5092,4692,66,1465,500,3510,5,1,13195454,653,45.37,1.05,12,0.07,109.00,4722.00,7140,20241227,-30.74,2810,20240806,75.98,6140,-19.46,20250102,4370,13.16,20250205,7140,-30.74,20241227,2810,75.98,20240806,4.65,N,072130,500,65 억,,218665,N,N,6,N,00,N 20250206,160549,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4885,345,2,7.60,1724302510,368829,13.31,4515,4900,4500,5900,3180,4540,4675.04,0.83,0,110435,5933,5236,4803,4106,3673,5020,3890,66,1360,500,3260,5,1,13195454,645,44.82,1.03,12,2.80,109.00,4722.00,7140,20241227,-31.58,2810,20240806,73.84,6140,-20.44,20250102,4370,11.78,20250205,7140,-31.58,20241227,2810,73.84,20240806,4.72,N,072130,500,65 억,,109215,N,N,6,N,00,N 20250206,150552,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4795,255,2,5.62,1464651800,315166,11.38,4515,4815,4500,5900,3180,4540,4647.24,0.83,0,97318,5933,5236,4803,4106,3673,5020,3890,66,1360,500,3260,5,1,13195454,633,43.99,1.02,12,2.39,109.00,4722.00,7140,20241227,-32.84,2810,20240806,70.64,6140,-21.91,20250102,4370,9.73,20250205,7140,-32.84,20241227,2810,70.64,20240806,4.72,N,072130,500,65 억,,109215,N,N,4,N,00,N 20250206,140553,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4715,175,2,3.85,1127415850,244530,8.83,4515,4715,4500,5900,3180,4540,4610.54,0.83,0,59457,5933,5236,4803,4106,3673,5020,3890,66,1360,500,3260,5,1,13195454,622,43.26,1.00,12,1.85,109.00,4722.00,7140,20241227,-33.96,2810,20240806,67.79,6140,-23.21,20250102,4370,7.89,20250205,7140,-33.96,20241227,2810,67.79,20240806,4.72,N,072130,500,65 억,,109215,N,N,4,N,00,N diff --git a/072470/price/prices-20250201.csv b/072470/price/prices-20250201.csv index f77cf279b6d4..1d9548dd63fd 100644 --- a/072470/price/prices-20250201.csv +++ b/072470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2455,0,3,0.00,57785315,23780,28.58,2455,2480,2405,3190,1720,2455,2429.98,0.39,0,3305,2545,2500,2475,2430,2405,2487,2417,94,735,500,1520,5,1,18887341,464,5.99,0.35,12,0.13,410.00,6930.00,5990,20240220,-59.02,2085,20241210,17.75,2960,-17.06,20250205,2300,6.74,20250203,5990,-59.02,20240220,2085,17.75,20241210,0.69,N,072470,500,94 억,,74528,N,N,0,N,00,N +20250207,150606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2435,-20,5,-0.81,56955840,23442,28.18,2455,2480,2405,3190,1720,2455,2429.63,0.39,0,3452,2545,2500,2475,2430,2405,2487,2417,94,735,500,1520,5,1,18887341,460,5.94,0.35,12,0.12,410.00,6930.00,5990,20240220,-59.35,2085,20241210,16.79,2960,-17.74,20250205,2300,5.87,20250203,5990,-59.35,20240220,2085,16.79,20241210,0.69,N,072470,500,94 억,,74528,N,N,0,N,00,N +20250207,140604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,5,2,0.20,49146980,20240,24.33,2455,2480,2405,3190,1720,2455,2428.18,0.39,0,3172,2545,2500,2475,2430,2405,2487,2417,94,735,500,1520,5,1,18887341,465,6.00,0.35,12,0.11,410.00,6930.00,5990,20240220,-58.93,2085,20241210,17.99,2960,-16.89,20250205,2300,6.96,20250203,5990,-58.93,20240220,2085,17.99,20241210,0.69,N,072470,500,94 억,,74528,N,N,0,N,00,N +20250207,130603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2450,-5,5,-0.20,48157270,19836,23.84,2455,2480,2405,3190,1720,2455,2427.74,0.39,0,3173,2545,2500,2475,2430,2405,2487,2417,94,735,500,1520,5,1,18887341,463,5.98,0.35,12,0.11,410.00,6930.00,5990,20240220,-59.10,2085,20241210,17.51,2960,-17.23,20250205,2300,6.52,20250203,5990,-59.10,20240220,2085,17.51,20241210,0.69,N,072470,500,94 억,,74528,N,N,0,N,00,N +20250207,120604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2455,0,3,0.00,47941645,19748,23.74,2455,2480,2405,3190,1720,2455,2427.64,0.39,0,3173,2545,2500,2475,2430,2405,2487,2417,94,735,500,1520,5,1,18887341,464,5.99,0.35,12,0.10,410.00,6930.00,5990,20240220,-59.02,2085,20241210,17.75,2960,-17.06,20250205,2300,6.74,20250203,5990,-59.02,20240220,2085,17.75,20241210,0.69,N,072470,500,94 억,,74528,N,N,0,N,00,N +20250207,110602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2435,-20,5,-0.81,45160130,18612,22.37,2455,2480,2405,3190,1720,2455,2426.37,0.39,0,3665,2545,2500,2475,2430,2405,2487,2417,94,735,500,1520,5,1,18887341,460,5.94,0.35,12,0.10,410.00,6930.00,5990,20240220,-59.35,2085,20241210,16.79,2960,-17.74,20250205,2300,5.87,20250203,5990,-59.35,20240220,2085,16.79,20241210,0.69,N,072470,500,94 억,,74528,N,N,0,N,00,N +20250207,100604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2430,-25,5,-1.02,43233710,17818,21.42,2455,2480,2405,3190,1720,2455,2426.37,0.39,0,3507,2545,2500,2475,2430,2405,2487,2417,94,735,500,1520,5,1,18887341,459,5.93,0.35,12,0.09,410.00,6930.00,5990,20240220,-59.43,2085,20241210,16.55,2960,-17.91,20250205,2300,5.65,20250203,5990,-59.43,20240220,2085,16.55,20241210,0.69,N,072470,500,94 억,,74528,N,N,0,N,00,N +20250207,090607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2430,-25,5,-1.02,12123565,4989,6.00,2455,2455,2410,3190,1720,2455,2429.96,0.39,0,1126,2545,2500,2475,2430,2405,2487,2417,94,735,500,1520,5,1,18887341,459,5.93,0.35,12,0.03,410.00,6930.00,5990,20240220,-59.43,2085,20241210,16.55,2960,-17.91,20250205,2300,5.65,20250203,5990,-59.43,20240220,2085,16.55,20241210,0.69,N,072470,500,94 억,,74528,N,N,0,N,00,N 20250206,160549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2455,-20,5,-0.81,203679660,82427,4.61,2520,2520,2450,3215,1735,2475,2471.04,0.30,0,18305,3175,2825,2610,2260,2045,3000,2435,94,740,500,1530,5,1,18887341,464,5.99,0.35,12,0.44,410.00,6930.00,5990,20240220,-59.02,2085,20241210,17.75,2960,-17.06,20250205,2300,6.74,20250203,5990,-59.02,20240220,2085,17.75,20241210,0.70,N,072470,500,94 억,,56222,N,N,0,N,00,N 20250206,150552,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2465,-10,5,-0.40,189810955,76772,4.29,2520,2520,2450,3215,1735,2475,2472.40,0.30,0,16689,3175,2825,2610,2260,2045,3000,2435,94,740,500,1530,5,1,18887341,466,6.01,0.36,12,0.41,410.00,6930.00,5990,20240220,-58.85,2085,20241210,18.23,2960,-16.72,20250205,2300,7.17,20250203,5990,-58.85,20240220,2085,18.23,20241210,0.70,N,072470,500,94 억,,56222,N,N,0,N,00,N 20250206,140554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,0,3,0.00,173575545,70170,3.93,2520,2520,2450,3215,1735,2475,2473.64,0.30,0,16080,3175,2825,2610,2260,2045,3000,2435,94,740,500,1530,5,1,18887341,467,6.04,0.36,12,0.37,410.00,6930.00,5990,20240220,-58.68,2085,20241210,18.71,2960,-16.39,20250205,2300,7.61,20250203,5990,-58.68,20240220,2085,18.71,20241210,0.70,N,072470,500,94 억,,56222,N,N,0,N,00,N diff --git a/072520/price/prices-20250201.csv b/072520/price/prices-20250201.csv index 170ef4abf60d..5ab3150ef312 100644 --- a/072520/price/prices-20250201.csv +++ b/072520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160604,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,527,-26.19,20240213,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250207,150606,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,527,-26.19,20240213,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250207,140604,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,527,-26.19,20240213,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250207,130603,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,527,-26.19,20240213,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250207,120604,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,527,-26.19,20240213,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250207,110602,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,527,-26.19,20240213,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250207,100604,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,527,-26.19,20240213,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250207,090607,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,527,-26.19,20240213,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20250206,160549,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,527,-26.19,20240213,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20250206,150552,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,527,-26.19,20240213,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20250206,140554,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,527,-26.19,20240213,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N diff --git a/072710/price/prices-20250201.csv b/072710/price/prices-20250201.csv index 7c2736ff93de..97cc34757aa9 100644 --- a/072710/price/prices-20250201.csv +++ b/072710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160605,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63500,-600,5,-0.94,509301500,8073,200.02,64000,64000,62900,83300,44900,64100,63086.97,2.38,0,-2034,65566,64832,63966,63232,62366,65200,63600,232,19200,5000,48710,100,1,4637790,2945,4.39,0.26,12,0.17,14478.00,242037.00,85400,20240617,-25.64,61800,20240125,2.75,64700,-1.85,20250206,62300,1.93,20250115,85400,-25.64,20240617,62100,2.25,20241209,0.23,N,072710,5000,231 억,,110460,N,N,2,N,00,N +20250207,150606,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62900,-1200,5,-1.87,500314200,7931,196.51,64000,64000,62900,83300,44900,64100,63083.37,2.38,0,-1996,65566,64832,63966,63232,62366,65200,63600,232,19200,5000,48710,100,1,4637790,2917,4.34,0.26,12,0.17,14478.00,242037.00,85400,20240617,-26.35,61800,20240125,1.78,64700,-2.78,20250206,62300,0.96,20250115,85400,-26.35,20240617,62100,1.29,20241209,0.23,N,072710,5000,231 억,,110460,N,N,2,N,00,N +20250207,140605,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63400,-700,5,-1.09,430838600,6829,169.20,64000,64000,62900,83300,44900,64100,63089.56,2.38,0,-2003,65566,64832,63966,63232,62366,65200,63600,232,19200,5000,48710,100,1,4637790,2940,4.38,0.26,12,0.15,14478.00,242037.00,85400,20240617,-25.76,61800,20240125,2.59,64700,-2.01,20250206,62300,1.77,20250115,85400,-25.76,20240617,62100,2.09,20241209,0.23,N,072710,5000,231 억,,110460,N,N,2,N,00,N +20250207,130604,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63200,-900,5,-1.40,401782700,6369,157.80,64000,64000,62900,83300,44900,64100,63084.11,2.38,0,-1910,65566,64832,63966,63232,62366,65200,63600,232,19200,5000,48710,100,1,4637790,2931,4.37,0.26,12,0.14,14478.00,242037.00,85400,20240617,-26.00,61800,20240125,2.27,64700,-2.32,20250206,62300,1.44,20250115,85400,-26.00,20240617,62100,1.77,20241209,0.23,N,072710,5000,231 억,,110460,N,N,2,N,00,N +20250207,120604,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63000,-1100,5,-1.72,337289000,5345,132.43,64000,64000,62900,83300,44900,64100,63103.65,2.38,0,-1935,65566,64832,63966,63232,62366,65200,63600,232,19200,5000,48710,100,1,4637790,2922,4.35,0.26,12,0.12,14478.00,242037.00,85400,20240617,-26.23,61800,20240125,1.94,64700,-2.63,20250206,62300,1.12,20250115,85400,-26.23,20240617,62100,1.45,20241209,0.23,N,072710,5000,231 억,,110460,N,N,2,N,00,N +20250207,110602,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63100,-1000,5,-1.56,123230800,1947,48.24,64000,64000,63100,83300,44900,64100,63292.66,2.38,0,-1187,65566,64832,63966,63232,62366,65200,63600,232,19200,5000,48710,100,1,4637790,2926,4.36,0.26,12,0.04,14478.00,242037.00,85400,20240617,-26.11,61800,20240125,2.10,64700,-2.47,20250206,62300,1.28,20250115,85400,-26.11,20240617,62100,1.61,20241209,0.23,N,072710,5000,231 억,,110460,N,N,2,N,00,N +20250207,100604,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63100,-1000,5,-1.56,68121600,1075,26.64,64000,64000,63100,83300,44900,64100,63368.93,2.38,0,-369,65566,64832,63966,63232,62366,65200,63600,232,19200,5000,48710,100,1,4637790,2926,4.36,0.26,12,0.02,14478.00,242037.00,85400,20240617,-26.11,61800,20240125,2.10,64700,-2.47,20250206,62300,1.28,20250115,85400,-26.11,20240617,62100,1.61,20241209,0.23,N,072710,5000,231 억,,110460,N,N,2,N,00,N +20250207,090607,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63600,-500,5,-0.78,700500,11,0.27,64000,64000,63400,83300,44900,64100,63681.82,2.38,0,-2,65566,64832,63966,63232,62366,65200,63600,232,19200,5000,48710,100,1,4637790,2950,4.39,0.26,12,0.00,14478.00,242037.00,85400,20240617,-25.53,61800,20240125,2.91,64700,-1.70,20250206,62300,2.09,20250115,85400,-25.53,20240617,62100,2.42,20241209,0.23,N,072710,5000,231 억,,110460,N,N,2,N,00,N 20250206,160549,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64100,300,2,0.47,258820100,4036,331.91,63700,64700,63100,82900,44700,63800,64127.87,2.39,0,-152,64266,64032,63566,63332,62866,64150,63450,232,19100,5000,48480,100,1,4637790,2973,4.43,0.26,12,0.09,14478.00,242037.00,85400,20240617,-24.94,61500,20240124,4.23,64700,-0.93,20250206,62300,2.89,20250115,85400,-24.94,20240617,62100,3.22,20241209,0.23,N,072710,5000,231 억,,110669,N,N,2,N,00,N 20250206,150552,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63800,0,3,0.00,249992300,3898,320.56,63700,64700,63100,82900,44700,63800,64133.48,2.39,0,-133,64266,64032,63566,63332,62866,64150,63450,232,19100,5000,48480,100,1,4637790,2959,4.41,0.26,12,0.08,14478.00,242037.00,85400,20240617,-25.29,61500,20240124,3.74,64700,-1.39,20250206,62300,2.41,20250115,85400,-25.29,20240617,62100,2.74,20241209,0.23,N,072710,5000,231 억,,110669,N,N,2,N,00,N 20250206,140554,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64100,300,2,0.47,228303100,3559,292.68,63700,64700,63100,82900,44700,63800,64148.10,2.39,0,-125,64266,64032,63566,63332,62866,64150,63450,232,19100,5000,48480,100,1,4637790,2973,4.43,0.26,12,0.08,14478.00,242037.00,85400,20240617,-24.94,61500,20240124,4.23,64700,-0.93,20250206,62300,2.89,20250115,85400,-24.94,20240617,62100,3.22,20241209,0.23,N,072710,5000,231 억,,110669,N,N,2,N,00,N diff --git a/072770/price/prices-20250201.csv b/072770/price/prices-20250201.csv index 6e643f745dac..4eaf88e09795 100644 --- a/072770/price/prices-20250201.csv +++ b/072770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1348,29,2,2.20,1414828528,1096779,97.35,1319,1355,1226,1714,924,1319,1289.99,0.55,0,-87925,1404,1361,1317,1274,1230,1339,1252,351,395,500,920,1,1,70238244,947,-9.91,1.32,12,1.56,-136.00,1018.00,3235,20240401,-58.33,1065,20250122,26.57,1435,-6.06,20250108,1065,26.57,20250122,3235,-58.33,20240401,1065,26.57,20250122,2.20,N,072770,500,351 억,,386465,N,N,0,N,00,N +20250207,150607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1350,31,2,2.35,1369536758,1063049,94.36,1319,1355,1226,1714,924,1319,1288.31,0.55,0,-86338,1404,1361,1317,1274,1230,1339,1252,351,395,500,920,1,1,70238244,948,-9.93,1.33,12,1.51,-136.00,1018.00,3235,20240401,-58.27,1065,20250122,26.76,1435,-5.92,20250108,1065,26.76,20250122,3235,-58.27,20240401,1065,26.76,20250122,2.20,N,072770,500,351 억,,386465,N,N,0,N,00,N +20250207,140605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1304,-15,5,-1.14,1217195944,948329,84.18,1319,1349,1226,1714,924,1319,1283.52,0.55,0,-84570,1404,1361,1317,1274,1230,1339,1252,351,395,500,920,1,1,70238244,916,-9.59,1.28,12,1.35,-136.00,1018.00,3235,20240401,-59.69,1065,20250122,22.44,1435,-9.13,20250108,1065,22.44,20250122,3235,-59.69,20240401,1065,22.44,20250122,2.20,N,072770,500,351 억,,386465,N,N,0,N,00,N +20250207,130604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1240,-79,5,-5.99,356297765,284340,25.24,1319,1319,1226,1714,924,1319,1253.07,0.55,0,-37119,1404,1361,1317,1274,1230,1339,1252,351,395,500,920,1,1,70238244,871,-9.12,1.22,12,0.40,-136.00,1018.00,3235,20240401,-61.67,1065,20250122,16.43,1435,-13.59,20250108,1065,16.43,20250122,3235,-61.67,20240401,1065,16.43,20250122,2.20,N,072770,500,351 억,,386465,N,N,0,N,00,N +20250207,120605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1252,-67,5,-5.08,309420047,246682,21.90,1319,1319,1226,1714,924,1319,1254.33,0.55,0,-18803,1404,1361,1317,1274,1230,1339,1252,351,395,500,920,1,1,70238244,879,-9.21,1.23,12,0.35,-136.00,1018.00,3235,20240401,-61.30,1065,20250122,17.56,1435,-12.75,20250108,1065,17.56,20250122,3235,-61.30,20240401,1065,17.56,20250122,2.20,N,072770,500,351 억,,386465,N,N,0,N,00,N +20250207,110603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1247,-72,5,-5.46,303842382,242201,21.50,1319,1319,1226,1714,924,1319,1254.51,0.55,0,-17968,1404,1361,1317,1274,1230,1339,1252,351,395,500,920,1,1,70238244,876,-9.17,1.22,12,0.34,-136.00,1018.00,3235,20240401,-61.45,1065,20250122,17.09,1435,-13.10,20250108,1065,17.09,20250122,3235,-61.45,20240401,1065,17.09,20250122,2.20,N,072770,500,351 억,,386465,N,N,0,N,00,N +20250207,100604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1248,-71,5,-5.38,232468846,184804,16.40,1319,1319,1226,1714,924,1319,1257.92,0.55,0,-9918,1404,1361,1317,1274,1230,1339,1252,351,395,500,920,1,1,70238244,877,-9.18,1.23,12,0.26,-136.00,1018.00,3235,20240401,-61.42,1065,20250122,17.18,1435,-13.03,20250108,1065,17.18,20250122,3235,-61.42,20240401,1065,17.18,20250122,2.20,N,072770,500,351 억,,386465,N,N,0,N,00,N +20250207,090608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1292,-27,5,-2.05,6958040,5356,0.48,1319,1319,1292,1714,924,1319,1299.11,0.55,0,-1959,1404,1361,1317,1274,1230,1339,1252,351,395,500,920,1,1,70238244,907,-9.50,1.27,12,0.01,-136.00,1018.00,3235,20240401,-60.06,1065,20250122,21.31,1435,-9.97,20250108,1065,21.31,20250122,3235,-60.06,20240401,1065,21.31,20250122,2.20,N,072770,500,351 억,,386465,N,N,0,N,00,N 20250206,160550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1319,9,2,0.69,1487490475,1126593,314.85,1340,1360,1273,1703,917,1310,1320.34,0.71,0,-110694,1352,1330,1301,1279,1250,1342,1291,351,393,500,910,1,1,70238244,926,-9.70,1.30,12,1.60,-136.00,1018.00,3235,20240401,-59.23,1065,20250122,23.85,1435,-8.08,20250108,1065,23.85,20250122,3235,-59.23,20240401,1065,23.85,20250122,2.25,N,072770,500,351 억,,499062,N,N,0,N,00,N 20250206,150553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1277,-33,5,-2.52,1229000913,930678,260.10,1340,1360,1273,1703,917,1310,1320.54,0.71,0,-95196,1352,1330,1301,1279,1250,1342,1291,351,393,500,910,1,1,70238244,897,-9.39,1.25,12,1.33,-136.00,1018.00,3235,20240401,-60.53,1065,20250122,19.91,1435,-11.01,20250108,1065,19.91,20250122,3235,-60.53,20240401,1065,19.91,20250122,2.25,N,072770,500,351 억,,499062,N,N,0,N,00,N 20250206,140554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1284,-26,5,-1.98,1196974431,905659,253.10,1340,1360,1273,1703,917,1310,1321.66,0.71,0,-91043,1352,1330,1301,1279,1250,1342,1291,351,393,500,910,1,1,70238244,902,-9.44,1.26,12,1.29,-136.00,1018.00,3235,20240401,-60.31,1065,20250122,20.56,1435,-10.52,20250108,1065,20.56,20250122,3235,-60.31,20240401,1065,20.56,20250122,2.25,N,072770,500,351 억,,499062,N,N,0,N,00,N diff --git a/072870/price/prices-20250201.csv b/072870/price/prices-20250201.csv index 0b8f506c15ab..ae72d7dace09 100644 --- a/072870/price/prices-20250201.csv +++ b/072870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160605,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10720,-90,5,-0.83,160388200,14960,267.33,10800,10800,10690,14050,7570,10810,10721.14,25.33,0,-4246,10903,10856,10793,10746,10683,10825,10715,60,3240,500,8210,10,1,11920959,1278,5.90,0.39,12,0.13,1818.00,27650.00,11760,20241226,-8.84,10340,20250103,3.68,11090,-3.34,20250124,10340,3.68,20250103,11760,-8.84,20241226,10340,3.68,20250103,0.17,N,072870,500,59 억,,3019741,N,N,0,N,00,N +20250207,150607,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10720,-90,5,-0.83,148026660,13806,246.71,10800,10800,10690,14050,7570,10810,10721.91,25.33,0,-3354,10903,10856,10793,10746,10683,10825,10715,60,3240,500,8210,10,1,11920959,1278,5.90,0.39,12,0.12,1818.00,27650.00,11760,20241226,-8.84,10340,20250103,3.68,11090,-3.34,20250124,10340,3.68,20250103,11760,-8.84,20241226,10340,3.68,20250103,0.17,N,072870,500,59 억,,3019741,N,N,0,N,00,N +20250207,140605,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10710,-100,5,-0.93,136383600,12719,227.29,10800,10800,10690,14050,7570,10810,10722.82,25.33,0,-2725,10903,10856,10793,10746,10683,10825,10715,60,3240,500,8210,10,1,11920959,1277,5.89,0.39,12,0.11,1818.00,27650.00,11760,20241226,-8.93,10340,20250103,3.58,11090,-3.43,20250124,10340,3.58,20250103,11760,-8.93,20241226,10340,3.58,20250103,0.17,N,072870,500,59 억,,3019741,N,N,0,N,00,N +20250207,130604,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10740,-70,5,-0.65,93653690,8726,155.93,10800,10800,10700,14050,7570,10810,10732.72,25.33,0,-2659,10903,10856,10793,10746,10683,10825,10715,60,3240,500,8210,10,1,11920959,1280,5.91,0.39,12,0.07,1818.00,27650.00,11760,20241226,-8.67,10340,20250103,3.87,11090,-3.16,20250124,10340,3.87,20250103,11760,-8.67,20241226,10340,3.87,20250103,0.17,N,072870,500,59 억,,3019741,N,N,0,N,00,N +20250207,120605,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10730,-80,5,-0.74,83424220,7772,138.88,10800,10800,10700,14050,7570,10810,10733.94,25.33,0,-2153,10903,10856,10793,10746,10683,10825,10715,60,3240,500,8210,10,1,11920959,1279,5.90,0.39,12,0.07,1818.00,27650.00,11760,20241226,-8.76,10340,20250103,3.77,11090,-3.25,20250124,10340,3.77,20250103,11760,-8.76,20241226,10340,3.77,20250103,0.17,N,072870,500,59 억,,3019741,N,N,0,N,00,N +20250207,110603,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10720,-90,5,-0.83,44711740,4164,74.41,10800,10800,10710,14050,7570,10810,10737.69,25.33,0,-1207,10903,10856,10793,10746,10683,10825,10715,60,3240,500,8210,10,1,11920959,1278,5.90,0.39,12,0.03,1818.00,27650.00,11760,20241226,-8.84,10340,20250103,3.68,11090,-3.34,20250124,10340,3.68,20250103,11760,-8.84,20241226,10340,3.68,20250103,0.17,N,072870,500,59 억,,3019741,N,N,0,N,00,N +20250207,100605,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10730,-80,5,-0.74,31113790,2895,51.73,10800,10800,10710,14050,7570,10810,10747.42,25.33,0,-218,10903,10856,10793,10746,10683,10825,10715,60,3240,500,8210,10,1,11920959,1279,5.90,0.39,12,0.02,1818.00,27650.00,11760,20241226,-8.76,10340,20250103,3.77,11090,-3.25,20250124,10340,3.77,20250103,11760,-8.76,20241226,10340,3.77,20250103,0.17,N,072870,500,59 억,,3019741,N,N,0,N,00,N +20250207,090608,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10790,-20,5,-0.19,5350400,497,8.88,10800,10800,10750,14050,7570,10810,10765.39,25.33,0,-1,10903,10856,10793,10746,10683,10825,10715,60,3240,500,8210,10,1,11920959,1286,5.94,0.39,12,0.00,1818.00,27650.00,11760,20241226,-8.25,10340,20250103,4.35,11090,-2.71,20250124,10340,4.35,20250103,11760,-8.25,20241226,10340,4.35,20250103,0.17,N,072870,500,59 억,,3019741,N,N,0,N,00,N 20250206,160550,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10810,-20,5,-0.18,60396680,5596,84.25,10840,10840,10730,14070,7590,10830,10792.83,25.35,0,-2849,10896,10862,10796,10762,10696,10880,10780,60,3240,500,8230,10,1,11920959,1289,5.95,0.39,12,0.05,1818.00,27650.00,11760,20241226,-8.08,10340,20250103,4.55,11090,-2.52,20250124,10340,4.55,20250103,11760,-8.08,20241226,10340,4.55,20250103,0.17,N,072870,500,59 억,,3022490,N,N,0,N,00,N 20250206,150553,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10810,-20,5,-0.18,57434520,5322,80.13,10840,10840,10730,14070,7590,10830,10791.91,25.35,0,-2788,10896,10862,10796,10762,10696,10880,10780,60,3240,500,8230,10,1,11920959,1289,5.95,0.39,12,0.04,1818.00,27650.00,11760,20241226,-8.08,10340,20250103,4.55,11090,-2.52,20250124,10340,4.55,20250103,11760,-8.08,20241226,10340,4.55,20250103,0.17,N,072870,500,59 억,,3022490,N,N,0,N,00,N 20250206,140555,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10800,-30,5,-0.28,53172170,4928,74.19,10840,10840,10730,14070,7590,10830,10789.81,25.35,0,-2601,10896,10862,10796,10762,10696,10880,10780,60,3240,500,8230,10,1,11920959,1287,5.94,0.39,12,0.04,1818.00,27650.00,11760,20241226,-8.16,10340,20250103,4.45,11090,-2.61,20250124,10340,4.45,20250103,11760,-8.16,20241226,10340,4.45,20250103,0.17,N,072870,500,59 억,,3022490,N,N,0,N,00,N diff --git a/072950/price/prices-20250201.csv b/072950/price/prices-20250201.csv index 7f6ebb395a73..41f83071b600 100644 --- a/072950/price/prices-20250201.csv +++ b/072950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3690,-5,5,-0.14,48694035,13330,268.70,3640,3735,3565,4800,2590,3695,3652.97,1.90,0,-60,3751,3722,3671,3642,3591,3737,3657,40,1105,500,2290,5,1,8052610,297,7.38,0.42,12,0.17,500.00,8834.00,6740,20240222,-45.25,3135,20241209,17.70,3790,-2.64,20250120,3420,7.89,20250103,6740,-45.25,20240222,3135,17.70,20241209,2.32,N,072950,500,40 억,,152855,N,N,0,N,00,N +20250207,150607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3685,-10,5,-0.27,40417080,11088,223.50,3640,3735,3565,4800,2590,3695,3645.12,1.90,0,-278,3751,3722,3671,3642,3591,3737,3657,40,1105,500,2290,5,1,8052610,297,7.37,0.42,12,0.14,500.00,8834.00,6740,20240222,-45.33,3135,20241209,17.54,3790,-2.77,20250120,3420,7.75,20250103,6740,-45.33,20240222,3135,17.54,20241209,2.32,N,072950,500,40 억,,152855,N,N,0,N,00,N +20250207,140606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3655,-40,5,-1.08,39553195,10853,218.77,3640,3735,3565,4800,2590,3695,3644.45,1.90,0,-259,3751,3722,3671,3642,3591,3737,3657,40,1105,500,2290,5,1,8052610,294,7.31,0.41,12,0.13,500.00,8834.00,6740,20240222,-45.77,3135,20241209,16.59,3790,-3.56,20250120,3420,6.87,20250103,6740,-45.77,20240222,3135,16.59,20241209,2.32,N,072950,500,40 억,,152855,N,N,0,N,00,N +20250207,130604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3675,-20,5,-0.54,36970425,10150,204.60,3640,3735,3565,4800,2590,3695,3642.41,1.90,0,-273,3751,3722,3671,3642,3591,3737,3657,40,1105,500,2290,5,1,8052610,296,7.35,0.42,12,0.13,500.00,8834.00,6740,20240222,-45.47,3135,20241209,17.22,3790,-3.03,20250120,3420,7.46,20250103,6740,-45.47,20240222,3135,17.22,20241209,2.32,N,072950,500,40 억,,152855,N,N,0,N,00,N +20250207,120605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3650,-45,5,-1.22,31116090,8548,172.30,3640,3735,3565,4800,2590,3695,3640.16,1.90,0,-310,3751,3722,3671,3642,3591,3737,3657,40,1105,500,2290,5,1,8052610,294,7.30,0.41,12,0.11,500.00,8834.00,6740,20240222,-45.85,3135,20241209,16.43,3790,-3.69,20250120,3420,6.73,20250103,6740,-45.85,20240222,3135,16.43,20241209,2.32,N,072950,500,40 억,,152855,N,N,0,N,00,N +20250207,110603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3640,-55,5,-1.49,30556090,8395,169.22,3640,3735,3565,4800,2590,3695,3639.80,1.90,0,-389,3751,3722,3671,3642,3591,3737,3657,40,1105,500,2290,5,1,8052610,293,7.28,0.41,12,0.10,500.00,8834.00,6740,20240222,-45.99,3135,20241209,16.11,3790,-3.96,20250120,3420,6.43,20250103,6740,-45.99,20240222,3135,16.11,20241209,2.32,N,072950,500,40 억,,152855,N,N,0,N,00,N +20250207,100605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3675,-20,5,-0.54,22777245,6264,126.26,3640,3735,3565,4800,2590,3695,3636.21,1.90,0,-431,3751,3722,3671,3642,3591,3737,3657,40,1105,500,2290,5,1,8052610,296,7.35,0.42,12,0.08,500.00,8834.00,6740,20240222,-45.47,3135,20241209,17.22,3790,-3.03,20250120,3420,7.46,20250103,6740,-45.47,20240222,3135,17.22,20241209,2.32,N,072950,500,40 억,,152855,N,N,0,N,00,N +20250207,090608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3640,-55,5,-1.49,899080,247,4.98,3640,3640,3640,4800,2590,3695,3640.00,1.90,0,-36,3751,3722,3671,3642,3591,3737,3657,40,1105,500,2290,5,1,8052610,293,7.28,0.41,12,0.00,500.00,8834.00,6740,20240222,-45.99,3135,20241209,16.11,3790,-3.96,20250120,3420,6.43,20250103,6740,-45.99,20240222,3135,16.11,20241209,2.32,N,072950,500,40 억,,152855,N,N,0,N,00,N 20250206,160550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3695,45,2,1.23,18248945,4961,49.08,3645,3700,3620,4745,2555,3650,3678.48,1.90,0,-110,3740,3695,3610,3565,3480,3717,3587,40,1095,500,2260,5,1,8052610,298,7.39,0.42,12,0.06,500.00,8834.00,6740,20240222,-45.18,3135,20241209,17.86,3790,-2.51,20250120,3420,8.04,20250103,6740,-45.18,20240222,3135,17.86,20241209,2.32,N,072950,500,40 억,,152965,N,N,0,N,00,N 20250206,150553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3680,30,2,0.82,16180445,4400,43.53,3645,3700,3620,4745,2555,3650,3677.37,1.90,0,-222,3740,3695,3610,3565,3480,3717,3587,40,1095,500,2260,5,1,8052610,296,7.36,0.42,12,0.05,500.00,8834.00,6740,20240222,-45.40,3135,20241209,17.38,3790,-2.90,20250120,3420,7.60,20250103,6740,-45.40,20240222,3135,17.38,20241209,2.32,N,072950,500,40 억,,152965,N,N,0,N,00,N 20250206,140555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3685,35,2,0.96,14944480,4063,40.20,3645,3700,3620,4745,2555,3650,3678.19,1.90,0,-236,3740,3695,3610,3565,3480,3717,3587,40,1095,500,2260,5,1,8052610,297,7.37,0.42,12,0.05,500.00,8834.00,6740,20240222,-45.33,3135,20241209,17.54,3790,-2.77,20250120,3420,7.75,20250103,6740,-45.33,20240222,3135,17.54,20241209,2.32,N,072950,500,40 억,,152965,N,N,0,N,00,N diff --git a/072990/price/prices-20250201.csv b/072990/price/prices-20250201.csv index 26bfd8998e29..21282342d793 100644 --- a/072990/price/prices-20250201.csv +++ b/072990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160606,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8440,-80,5,-0.94,96746900,11357,188.53,8550,8600,8440,11070,5970,8520,8518.70,6.07,0,-75,8626,8572,8496,8442,8366,8535,8405,36,2550,500,6130,10,1,7287341,615,8.35,0.74,12,0.16,1011.00,11458.00,11407,20241016,-26.01,7630,20250102,10.62,9110,-7.35,20250122,7630,10.62,20250102,11520,-26.74,20241016,7630,10.62,20250102,1.54,N,072990,500,36 억,,442261,N,N,0,N,00,N +20250207,150607,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8530,10,2,0.12,59662600,6986,115.97,8550,8600,8440,11070,5970,8520,8540.31,6.07,0,-525,8626,8572,8496,8442,8366,8535,8405,36,2550,500,6130,10,1,7287341,622,8.44,0.74,12,0.10,1011.00,11458.00,11407,20241016,-25.22,7630,20250102,11.80,9110,-6.37,20250122,7630,11.80,20250102,11520,-25.95,20241016,7630,11.80,20250102,1.54,N,072990,500,36 억,,442261,N,N,0,N,00,N +20250207,140606,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8530,10,2,0.12,52573930,6157,102.21,8550,8600,8440,11070,5970,8520,8538.89,6.07,0,-656,8626,8572,8496,8442,8366,8535,8405,36,2550,500,6130,10,1,7287341,622,8.44,0.74,12,0.08,1011.00,11458.00,11407,20241016,-25.22,7630,20250102,11.80,9110,-6.37,20250122,7630,11.80,20250102,11520,-25.95,20241016,7630,11.80,20250102,1.54,N,072990,500,36 억,,442261,N,N,0,N,00,N +20250207,130605,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8560,40,2,0.47,45290410,5306,88.08,8550,8600,8440,11070,5970,8520,8535.70,6.07,0,-396,8626,8572,8496,8442,8366,8535,8405,36,2550,500,6130,10,1,7287341,624,8.47,0.75,12,0.07,1011.00,11458.00,11407,20241016,-24.96,7630,20250102,12.19,9110,-6.04,20250122,7630,12.19,20250102,11520,-25.69,20241016,7630,12.19,20250102,1.54,N,072990,500,36 억,,442261,N,N,0,N,00,N +20250207,120605,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8510,-10,5,-0.12,44796210,5248,87.12,8550,8600,8440,11070,5970,8520,8535.86,6.07,0,-339,8626,8572,8496,8442,8366,8535,8405,36,2550,500,6130,10,1,7287341,620,8.42,0.74,12,0.07,1011.00,11458.00,11407,20241016,-25.40,7630,20250102,11.53,9110,-6.59,20250122,7630,11.53,20250102,11520,-26.13,20241016,7630,11.53,20250102,1.54,N,072990,500,36 억,,442261,N,N,0,N,00,N +20250207,110603,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8530,10,2,0.12,40716800,4769,79.17,8550,8600,8440,11070,5970,8520,8537.81,6.07,0,-594,8626,8572,8496,8442,8366,8535,8405,36,2550,500,6130,10,1,7287341,622,8.44,0.74,12,0.07,1011.00,11458.00,11407,20241016,-25.22,7630,20250102,11.80,9110,-6.37,20250122,7630,11.80,20250102,11520,-25.95,20241016,7630,11.80,20250102,1.54,N,072990,500,36 억,,442261,N,N,0,N,00,N +20250207,100605,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8530,10,2,0.12,26484710,3106,51.56,8550,8600,8440,11070,5970,8520,8526.95,6.07,0,-361,8626,8572,8496,8442,8366,8535,8405,36,2550,500,6130,10,1,7287341,622,8.44,0.74,12,0.04,1011.00,11458.00,11407,20241016,-25.22,7630,20250102,11.80,9110,-6.37,20250122,7630,11.80,20250102,11520,-25.95,20241016,7630,11.80,20250102,1.54,N,072990,500,36 억,,442261,N,N,0,N,00,N +20250207,090608,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8440,-80,5,-0.94,2891460,342,5.68,8550,8550,8440,11070,5970,8520,8454.56,6.07,0,-256,8626,8572,8496,8442,8366,8535,8405,36,2550,500,6130,10,1,7287341,615,8.35,0.74,12,0.00,1011.00,11458.00,11407,20241016,-26.01,7630,20250102,10.62,9110,-7.35,20250122,7630,10.62,20250102,11520,-26.74,20241016,7630,10.62,20250102,1.54,N,072990,500,36 억,,442261,N,N,0,N,00,N 20250206,160550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8520,40,2,0.47,51040180,6024,42.88,8550,8550,8420,11020,5940,8480,8472.01,6.10,0,-2543,8693,8586,8463,8356,8233,8525,8295,36,2540,500,6100,10,1,7287341,621,8.43,0.74,12,0.08,1011.00,11458.00,11407,20241016,-25.31,7630,20250102,11.66,9110,-6.48,20250122,7630,11.66,20250102,11520,-26.04,20241016,7630,11.66,20250102,1.53,N,072990,500,36 억,,444804,N,N,0,N,00,N 20250206,150553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8460,-20,5,-0.24,38680110,4570,32.53,8550,8550,8420,11020,5940,8480,8463.92,6.10,0,-2111,8693,8586,8463,8356,8233,8525,8295,36,2540,500,6100,10,1,7287341,617,8.37,0.74,12,0.06,1011.00,11458.00,11407,20241016,-25.84,7630,20250102,10.88,9110,-7.14,20250122,7630,10.88,20250102,11520,-26.56,20241016,7630,10.88,20250102,1.53,N,072990,500,36 억,,444804,N,N,0,N,00,N 20250206,140555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8420,-60,5,-0.71,34620530,4089,29.11,8550,8550,8420,11020,5940,8480,8466.75,6.10,0,-2093,8693,8586,8463,8356,8233,8525,8295,36,2540,500,6100,10,1,7287341,614,8.33,0.73,12,0.06,1011.00,11458.00,11407,20241016,-26.19,7630,20250102,10.35,9110,-7.57,20250122,7630,10.35,20250102,11520,-26.91,20241016,7630,10.35,20250102,1.53,N,072990,500,36 억,,444804,N,N,0,N,00,N diff --git a/073010/price/prices-20250201.csv b/073010/price/prices-20250201.csv index b8bd77a4dec1..c3f8e74ee00a 100644 --- a/073010/price/prices-20250201.csv +++ b/073010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160606,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4275,-70,5,-1.61,1212269455,284447,86.14,4325,4365,4215,5640,3045,4345,4261.84,0.68,0,6465,4618,4481,4408,4271,4198,4445,4235,201,1295,500,3120,5,1,40191250,1718,12.43,3.38,12,0.71,344.00,1263.00,5650,20240513,-24.34,2900,20240125,47.41,5030,-15.01,20250122,4215,1.42,20250207,5650,-24.34,20240513,3100,37.90,20240227,2.43,N,073010,500,200 억,,272195,N,N,0,N,00,N +20250207,150608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4240,-105,5,-2.42,1136024210,266562,80.73,4325,4365,4215,5640,3045,4345,4261.76,0.68,0,9657,4618,4481,4408,4271,4198,4445,4235,201,1295,500,3120,5,1,40191250,1704,12.33,3.36,12,0.66,344.00,1263.00,5650,20240513,-24.96,2900,20240125,46.21,5030,-15.71,20250122,4215,0.59,20250207,5650,-24.96,20240513,3100,36.77,20240227,2.43,N,073010,500,200 억,,272195,N,N,0,N,00,N +20250207,140606,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4250,-95,5,-2.19,919056370,215305,65.20,4325,4365,4215,5640,3045,4345,4268.63,0.68,0,2492,4618,4481,4408,4271,4198,4445,4235,201,1295,500,3120,5,1,40191250,1708,12.35,3.37,12,0.54,344.00,1263.00,5650,20240513,-24.78,2900,20240125,46.55,5030,-15.51,20250122,4215,0.83,20250207,5650,-24.78,20240513,3100,37.10,20240227,2.43,N,073010,500,200 억,,272195,N,N,0,N,00,N +20250207,130605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4270,-75,5,-1.73,741146580,173422,52.52,4325,4365,4215,5640,3045,4345,4273.66,0.68,0,-6629,4618,4481,4408,4271,4198,4445,4235,201,1295,500,3120,5,1,40191250,1716,12.41,3.38,12,0.43,344.00,1263.00,5650,20240513,-24.42,2900,20240125,47.24,5030,-15.11,20250122,4215,1.30,20250207,5650,-24.42,20240513,3100,37.74,20240227,2.43,N,073010,500,200 억,,272195,N,N,0,N,00,N +20250207,120606,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4300,-45,5,-1.04,633072045,148178,44.87,4325,4365,4215,5640,3045,4345,4272.38,0.68,0,-6208,4618,4481,4408,4271,4198,4445,4235,201,1295,500,3120,5,1,40191250,1728,12.50,3.40,12,0.37,344.00,1263.00,5650,20240513,-23.89,2900,20240125,48.28,5030,-14.51,20250122,4215,2.02,20250207,5650,-23.89,20240513,3100,38.71,20240227,2.43,N,073010,500,200 억,,272195,N,N,0,N,00,N +20250207,110604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4295,-50,5,-1.15,592981680,138846,42.05,4325,4365,4215,5640,3045,4345,4270.79,0.68,0,-3088,4618,4481,4408,4271,4198,4445,4235,201,1295,500,3120,5,1,40191250,1726,12.49,3.40,12,0.35,344.00,1263.00,5650,20240513,-23.98,2900,20240125,48.10,5030,-14.61,20250122,4215,1.90,20250207,5650,-23.98,20240513,3100,38.55,20240227,2.43,N,073010,500,200 억,,272195,N,N,0,N,00,N +20250207,100605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4310,-35,5,-0.81,491433460,115182,34.88,4325,4365,4215,5640,3045,4345,4266.58,0.68,0,-1209,4618,4481,4408,4271,4198,4445,4235,201,1295,500,3120,5,1,40191250,1732,12.53,3.41,12,0.29,344.00,1263.00,5650,20240513,-23.72,2900,20240125,48.62,5030,-14.31,20250122,4215,2.25,20250207,5650,-23.72,20240513,3100,39.03,20240227,2.43,N,073010,500,200 억,,272195,N,N,0,N,00,N +20250207,090609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4250,-95,5,-2.19,150016110,35032,10.61,4325,4365,4230,5640,3045,4345,4282.26,0.68,0,-20259,4618,4481,4408,4271,4198,4445,4235,201,1295,500,3120,5,1,40191250,1708,12.35,3.37,12,0.09,344.00,1263.00,5650,20240513,-24.78,2900,20240125,46.55,5030,-15.51,20250122,4230,0.47,20250207,5650,-24.78,20240513,3100,37.10,20240227,2.43,N,073010,500,200 억,,272195,N,N,0,N,00,N 20250206,160551,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4345,-85,5,-1.92,1452552590,329273,126.58,4450,4545,4335,5750,3105,4430,4411.41,0.63,0,19198,4723,4576,4483,4336,4243,4530,4290,201,1320,500,3180,5,1,40191250,1746,12.63,3.44,12,0.82,344.00,1263.00,5650,20240513,-23.10,2900,20240125,49.83,5030,-13.62,20250122,4260,2.00,20250106,5650,-23.10,20240513,3100,40.16,20240227,2.44,N,073010,500,200 억,,253183,N,N,0,N,00,N 20250206,150554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4365,-65,5,-1.47,1287589095,291294,111.98,4450,4545,4340,5750,3105,4430,4420.24,0.63,0,15882,4723,4576,4483,4336,4243,4530,4290,201,1320,500,3180,5,1,40191250,1754,12.69,3.46,12,0.72,344.00,1263.00,5650,20240513,-22.74,2900,20240125,50.52,5030,-13.22,20250122,4260,2.46,20250106,5650,-22.74,20240513,3100,40.81,20240227,2.44,N,073010,500,200 억,,253183,N,N,0,N,00,N 20250206,140555,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4445,15,2,0.34,795721575,179041,68.83,4450,4545,4370,5750,3105,4430,4444.35,0.63,0,39319,4723,4576,4483,4336,4243,4530,4290,201,1320,500,3180,5,1,40191250,1787,12.92,3.52,12,0.45,344.00,1263.00,5650,20240513,-21.33,2900,20240125,53.28,5030,-11.63,20250122,4260,4.34,20250106,5650,-21.33,20240513,3100,43.39,20240227,2.44,N,073010,500,200 억,,253183,N,N,0,N,00,N diff --git a/073110/price/prices-20250201.csv b/073110/price/prices-20250201.csv index 53b11dfcfefe..106b44d900d5 100644 --- a/073110/price/prices-20250201.csv +++ b/073110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6770,-130,5,-1.88,237971520,34771,75.02,7050,7080,6580,8970,4830,6900,6844.30,1.19,0,-206,7300,7100,6980,6780,6660,7040,6720,45,2070,500,4410,10,1,8895755,602,-4.61,0.54,12,0.39,-1468.00,12466.00,9200,20240129,-26.41,5670,20240412,19.40,7700,-12.08,20250203,6180,9.55,20250103,9200,-26.41,20240529,5670,19.40,20240412,0.65,N,073110,500,45 억,,105681,N,N,0,N,00,N +20250207,150608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6640,-260,5,-3.77,218870940,31929,68.89,7050,7080,6580,8970,4830,6900,6854.93,1.19,0,1380,7300,7100,6980,6780,6660,7040,6720,45,2070,500,4410,10,1,8895755,591,-4.52,0.53,12,0.36,-1468.00,12466.00,9200,20240129,-27.83,5670,20240412,17.11,7700,-13.77,20250203,6180,7.44,20250103,9200,-27.83,20240529,5670,17.11,20240412,0.65,N,073110,500,45 억,,105681,N,N,0,N,00,N +20250207,140606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6790,-110,5,-1.59,152846330,22002,47.47,7050,7080,6790,8970,4830,6900,6946.93,1.19,0,-1046,7300,7100,6980,6780,6660,7040,6720,45,2070,500,4410,10,1,8895755,604,-4.63,0.54,12,0.25,-1468.00,12466.00,9200,20240129,-26.20,5670,20240412,19.75,7700,-11.82,20250203,6180,9.87,20250103,9200,-26.20,20240529,5670,19.75,20240412,0.65,N,073110,500,45 억,,105681,N,N,0,N,00,N +20250207,130605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,20,2,0.29,102417910,14637,31.58,7050,7080,6890,8970,4830,6900,6997.19,1.19,0,-2740,7300,7100,6980,6780,6660,7040,6720,45,2070,500,4410,10,1,8895755,616,-4.71,0.56,12,0.16,-1468.00,12466.00,9200,20240129,-24.78,5670,20240412,22.05,7700,-10.13,20250203,6180,11.97,20250103,9200,-24.78,20240529,5670,22.05,20240412,0.65,N,073110,500,45 억,,105681,N,N,0,N,00,N +20250207,120606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,50,2,0.72,87718300,12513,27.00,7050,7080,6950,8970,4830,6900,7010.17,1.19,0,-2485,7300,7100,6980,6780,6660,7040,6720,45,2070,500,4410,10,1,8895755,618,-4.73,0.56,12,0.14,-1468.00,12466.00,9200,20240129,-24.46,5670,20240412,22.57,7700,-9.74,20250203,6180,12.46,20250103,9200,-24.46,20240529,5670,22.57,20240412,0.65,N,073110,500,45 억,,105681,N,N,0,N,00,N +20250207,110604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6980,80,2,1.16,82810330,11807,25.48,7050,7080,6950,8970,4830,6900,7013.66,1.19,0,-2357,7300,7100,6980,6780,6660,7040,6720,45,2070,500,4410,10,1,8895755,621,-4.75,0.56,12,0.13,-1468.00,12466.00,9200,20240129,-24.13,5670,20240412,23.10,7700,-9.35,20250203,6180,12.94,20250103,9200,-24.13,20240529,5670,23.10,20240412,0.65,N,073110,500,45 억,,105681,N,N,0,N,00,N +20250207,100606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6990,90,2,1.30,64902670,9235,19.93,7050,7080,6950,8970,4830,6900,7027.90,1.19,0,-1318,7300,7100,6980,6780,6660,7040,6720,45,2070,500,4410,10,1,8895755,622,-4.76,0.56,12,0.10,-1468.00,12466.00,9200,20240129,-24.02,5670,20240412,23.28,7700,-9.22,20250203,6180,13.11,20250103,9200,-24.02,20240529,5670,23.28,20240412,0.65,N,073110,500,45 억,,105681,N,N,0,N,00,N +20250207,090609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6990,90,2,1.30,17756940,2523,5.44,7050,7070,6950,8970,4830,6900,7038.03,1.19,0,-924,7300,7100,6980,6780,6660,7040,6720,45,2070,500,4410,10,1,8895755,622,-4.76,0.56,12,0.03,-1468.00,12466.00,9200,20240129,-24.02,5670,20240412,23.28,7700,-9.22,20250203,6180,13.11,20250103,9200,-24.02,20240529,5670,23.28,20240412,0.65,N,073110,500,45 억,,105681,N,N,0,N,00,N 20250206,160551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,-120,5,-1.71,320300020,46124,39.16,7180,7180,6860,9120,4920,7020,6944.32,1.19,0,260,7660,7340,7020,6700,6380,7500,6860,45,2100,500,4490,10,1,8895755,614,-4.70,0.55,12,0.52,-1468.00,12466.00,9200,20240129,-25.00,5670,20240412,21.69,7700,-10.39,20250203,6180,11.65,20250103,9200,-25.00,20240529,5670,21.69,20240412,0.54,N,073110,500,45 억,,105420,N,N,0,N,00,N 20250206,150554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6880,-140,5,-1.99,295102480,42472,36.06,7180,7180,6860,9120,4920,7020,6948.17,1.19,0,769,7660,7340,7020,6700,6380,7500,6860,45,2100,500,4490,10,1,8895755,612,-4.69,0.55,12,0.48,-1468.00,12466.00,9200,20240129,-25.22,5670,20240412,21.34,7700,-10.65,20250203,6180,11.33,20250103,9200,-25.22,20240529,5670,21.34,20240412,0.54,N,073110,500,45 억,,105420,N,N,0,N,00,N 20250206,140556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,-120,5,-1.71,264750480,38066,32.32,7180,7180,6860,9120,4920,7020,6955.04,1.19,0,1155,7660,7340,7020,6700,6380,7500,6860,45,2100,500,4490,10,1,8895755,614,-4.70,0.55,12,0.43,-1468.00,12466.00,9200,20240129,-25.00,5670,20240412,21.69,7700,-10.39,20250203,6180,11.65,20250103,9200,-25.00,20240529,5670,21.69,20240412,0.54,N,073110,500,45 억,,105420,N,N,0,N,00,N diff --git a/073190/price/prices-20250201.csv b/073190/price/prices-20250201.csv index 95a2f97f9a98..3bdc6286ffbd 100644 --- a/073190/price/prices-20250201.csv +++ b/073190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160607,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3365,75,2,2.28,404884460,121452,178.18,3265,3435,3225,4275,2305,3290,3333.67,1.38,0,10663,3403,3346,3298,3241,3193,3322,3217,60,985,500,2300,5,1,11968040,403,-10.68,2.02,12,1.01,-315.00,1669.00,3525,20250204,-4.54,1855,20241209,81.40,3525,-4.54,20250204,1873,79.66,20250110,3525,-4.54,20250204,1855,81.40,20241209,0.00,N,073190,500,59 억,,165589,N,N,0,N,00,N +20250207,150608,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3370,80,2,2.43,359383980,107985,158.42,3265,3435,3225,4275,2305,3290,3328.09,1.38,0,13386,3403,3346,3298,3241,3193,3322,3217,60,985,500,2300,5,1,11968040,403,-10.70,2.02,12,0.90,-315.00,1669.00,3525,20250204,-4.40,1855,20241209,81.67,3525,-4.40,20250204,1873,79.93,20250110,3525,-4.40,20250204,1855,81.67,20241209,0.00,N,073190,500,59 억,,165589,N,N,0,N,00,N +20250207,140607,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3360,70,2,2.13,274867065,83092,121.90,3265,3420,3225,4275,2305,3290,3307.98,1.38,0,3820,3403,3346,3298,3241,3193,3322,3217,60,985,500,2300,5,1,11968040,402,-10.67,2.01,12,0.69,-315.00,1669.00,3525,20250204,-4.68,1855,20241209,81.13,3525,-4.68,20250204,1873,79.39,20250110,3525,-4.68,20250204,1855,81.13,20241209,0.00,N,073190,500,59 억,,165589,N,N,0,N,00,N +20250207,130606,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3360,70,2,2.13,264942495,80131,117.56,3265,3420,3225,4275,2305,3290,3306.37,1.38,0,3821,3403,3346,3298,3241,3193,3322,3217,60,985,500,2300,5,1,11968040,402,-10.67,2.01,12,0.67,-315.00,1669.00,3525,20250204,-4.68,1855,20241209,81.13,3525,-4.68,20250204,1873,79.39,20250110,3525,-4.68,20250204,1855,81.13,20241209,0.00,N,073190,500,59 억,,165589,N,N,0,N,00,N +20250207,120606,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3365,75,2,2.28,230965790,69994,102.69,3265,3420,3225,4275,2305,3290,3299.79,1.38,0,3877,3403,3346,3298,3241,3193,3322,3217,60,985,500,2300,5,1,11968040,403,-10.68,2.02,12,0.58,-315.00,1669.00,3525,20250204,-4.54,1855,20241209,81.40,3525,-4.54,20250204,1873,79.66,20250110,3525,-4.54,20250204,1855,81.40,20241209,0.00,N,073190,500,59 억,,165589,N,N,0,N,00,N +20250207,110604,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3415,125,2,3.80,170055260,51898,76.14,3265,3420,3225,4275,2305,3290,3276.72,1.38,0,5689,3403,3346,3298,3241,3193,3322,3217,60,985,500,2300,5,1,11968040,409,-10.84,2.05,12,0.43,-315.00,1669.00,3525,20250204,-3.12,1855,20241209,84.10,3525,-3.12,20250204,1873,82.33,20250110,3525,-3.12,20250204,1855,84.10,20241209,0.00,N,073190,500,59 억,,165589,N,N,0,N,00,N +20250207,100606,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3260,-30,5,-0.91,84276795,25990,38.13,3265,3305,3225,4275,2305,3290,3242.66,1.38,0,1069,3403,3346,3298,3241,3193,3322,3217,60,985,500,2300,5,1,11968040,390,-10.35,1.95,12,0.22,-315.00,1669.00,3525,20250204,-7.52,1855,20241209,75.74,3525,-7.52,20250204,1873,74.05,20250110,3525,-7.52,20250204,1855,75.74,20241209,0.00,N,073190,500,59 억,,165589,N,N,0,N,00,N +20250207,090609,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3285,-5,5,-0.15,298405,91,0.13,3265,3305,3265,4275,2305,3290,3279.18,1.38,0,-37,3403,3346,3298,3241,3193,3322,3217,60,985,500,2300,5,1,11968040,393,-10.43,1.97,12,0.00,-315.00,1669.00,3525,20250204,-6.81,1855,20241209,77.09,3525,-6.81,20250204,1873,75.39,20250110,3525,-6.81,20250204,1855,77.09,20241209,0.00,N,073190,500,59 억,,165589,N,N,0,N,00,N 20250206,160551,54,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3290,-60,5,-1.79,224712780,68163,56.75,3350,3355,3250,4355,2345,3350,3296.73,1.47,0,-10004,3546,3447,3351,3252,3156,3400,3205,60,1005,500,2340,5,1,11968040,394,-10.44,1.97,12,0.57,-315.00,1669.00,3525,20250204,-6.67,1855,20241209,77.36,3525,-6.67,20250204,1873,75.65,20250110,3525,-6.67,20250204,1855,77.36,20241209,0.00,N,073190,500,59 억,,176310,N,N,0,N,01,N 20250206,150554,54,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3290,-60,5,-1.79,213455650,64748,53.90,3350,3355,3250,4355,2345,3350,3296.71,1.47,0,-9678,3546,3447,3351,3252,3156,3400,3205,60,1005,500,2340,5,1,11968040,394,-10.44,1.97,12,0.54,-315.00,1669.00,3525,20250204,-6.67,1855,20241209,77.36,3525,-6.67,20250204,1873,75.65,20250110,3525,-6.67,20250204,1855,77.36,20241209,0.00,N,073190,500,59 억,,176310,N,N,0,N,01,N 20250206,140556,54,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3280,-70,5,-2.09,170307290,51655,43.00,3350,3355,3250,4355,2345,3350,3297.01,1.47,0,-10995,3546,3447,3351,3252,3156,3400,3205,60,1005,500,2340,5,1,11968040,393,-10.41,1.97,12,0.43,-315.00,1669.00,3525,20250204,-6.95,1855,20241209,76.82,3525,-6.95,20250204,1873,75.12,20250110,3525,-6.95,20250204,1855,76.82,20241209,0.00,N,073190,500,59 억,,176310,N,N,0,N,01,N diff --git a/073240/price/prices-20250201.csv b/073240/price/prices-20250201.csv index a35c5ca14290..19a40e4bef88 100644 --- a/073240/price/prices-20250201.csv +++ b/073240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160607,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4930,-170,5,-3.33,8480613410,1681362,357.33,5230,5350,4900,6630,3570,5100,5044.04,8.59,0,-665001,5226,5162,5086,5022,4946,5125,4985,14363,1530,5000,3770,5,1,287260287,14162,8.98,1.12,12,0.59,549.00,4401.00,8360,20240507,-41.03,4070,20241023,21.13,5390,-8.53,20250131,4610,6.94,20250110,8360,-41.03,20240507,4070,21.13,20241023,0.17,N,073240,5000,14363 억,,24674588,N,N,21638,N,00,N +20250207,150609,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4935,-165,5,-3.24,8016393845,1587231,337.33,5230,5350,4900,6630,3570,5100,5050.55,8.59,0,-646986,5226,5162,5086,5022,4946,5125,4985,14363,1530,5000,3770,5,1,287260287,14176,8.99,1.12,12,0.55,549.00,4401.00,8360,20240507,-40.97,4070,20241023,21.25,5390,-8.44,20250131,4610,7.05,20250110,8360,-40.97,20240507,4070,21.25,20241023,0.17,N,073240,5000,14363 억,,24674588,N,N,0,N,00,N +20250207,140607,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4915,-185,5,-3.63,7300074080,1441353,306.33,5230,5350,4915,6630,3570,5100,5064.74,8.59,0,-602250,5226,5162,5086,5022,4946,5125,4985,14363,1530,5000,3770,5,1,287260287,14119,8.95,1.12,12,0.50,549.00,4401.00,8360,20240507,-41.21,4070,20241023,20.76,5390,-8.81,20250131,4610,6.62,20250110,8360,-41.21,20240507,4070,20.76,20241023,0.17,N,073240,5000,14363 억,,24674588,N,N,0,N,00,N +20250207,130606,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4930,-170,5,-3.33,6673691140,1314203,279.30,5230,5350,4915,6630,3570,5100,5078.13,8.59,0,-580035,5226,5162,5086,5022,4946,5125,4985,14363,1530,5000,3770,5,1,287260287,14162,8.98,1.12,12,0.46,549.00,4401.00,8360,20240507,-41.03,4070,20241023,21.13,5390,-8.53,20250131,4610,6.94,20250110,8360,-41.03,20240507,4070,21.13,20241023,0.17,N,073240,5000,14363 억,,24674588,N,N,0,N,00,N +20250207,120607,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4965,-135,5,-2.65,5790244760,1135273,241.28,5230,5350,4955,6630,3570,5100,5100.31,8.59,0,-511174,5226,5162,5086,5022,4946,5125,4985,14363,1530,5000,3770,5,1,287260287,14262,9.04,1.13,12,0.40,549.00,4401.00,8360,20240507,-40.61,4070,20241023,21.99,5390,-7.88,20250131,4610,7.70,20250110,8360,-40.61,20240507,4070,21.99,20241023,0.17,N,073240,5000,14363 억,,24674588,N,N,0,N,00,N +20250207,110605,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4990,-110,5,-2.16,4898012345,955884,203.15,5230,5350,4990,6630,3570,5100,5124.07,8.59,0,-436826,5226,5162,5086,5022,4946,5125,4985,14363,1530,5000,3770,5,1,287260287,14334,9.09,1.13,12,0.33,549.00,4401.00,8360,20240507,-40.31,4070,20241023,22.60,5390,-7.42,20250131,4610,8.24,20250110,8360,-40.31,20240507,4070,22.60,20241023,0.17,N,073240,5000,14363 억,,24674588,N,N,0,N,00,N +20250207,100606,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5030,-70,5,-1.37,4109193200,798094,169.62,5230,5350,4995,6630,3570,5100,5148.76,8.59,0,-367484,5226,5162,5086,5022,4946,5125,4985,14363,1530,5000,3770,10,1,287260287,14449,9.16,1.14,12,0.28,549.00,4401.00,8360,20240507,-39.83,4070,20241023,23.59,5390,-6.68,20250131,4610,9.11,20250110,8360,-39.83,20240507,4070,23.59,20241023,0.17,N,073240,5000,14363 억,,24674588,N,N,0,N,00,N +20250207,090610,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5170,70,2,1.37,1816515220,346324,73.60,5230,5350,5160,6630,3570,5100,5245.13,8.59,0,-118001,5226,5162,5086,5022,4946,5125,4985,14363,1530,5000,3770,10,1,287260287,14851,9.42,1.17,12,0.12,549.00,4401.00,8360,20240507,-38.16,4070,20241023,27.03,5390,-4.08,20250131,4610,12.15,20250110,8360,-38.16,20240507,4070,27.03,20241023,0.17,N,073240,5000,14363 억,,24674588,N,N,0,N,00,N 20250206,160551,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5100,0,3,0.00,2302182810,454558,71.63,5150,5150,5010,6630,3570,5100,5064.12,8.65,0,-170805,5266,5182,5116,5032,4966,5225,5075,14363,1530,5000,3770,10,1,287260287,14650,9.29,1.16,12,0.16,549.00,4401.00,8360,20240507,-39.00,4070,20241023,25.31,5390,-5.38,20250131,4610,10.63,20250110,8360,-39.00,20240507,4070,25.31,20241023,0.16,N,073240,5000,14363 억,,24834626,N,N,6767,N,00,N 20250206,150554,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5050,-50,5,-0.98,1898642220,375299,59.14,5150,5150,5010,6630,3570,5100,5059.01,8.65,0,-152494,5266,5182,5116,5032,4966,5225,5075,14363,1530,5000,3770,10,1,287260287,14507,9.20,1.15,12,0.13,549.00,4401.00,8360,20240507,-39.59,4070,20241023,24.08,5390,-6.31,20250131,4610,9.54,20250110,8360,-39.59,20240507,4070,24.08,20241023,0.16,N,073240,5000,14363 억,,24834626,N,N,6767,N,00,N 20250206,140556,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5030,-70,5,-1.37,1568791520,309802,48.82,5150,5150,5030,6630,3570,5100,5063.85,8.65,0,-112746,5266,5182,5116,5032,4966,5225,5075,14363,1530,5000,3770,10,1,287260287,14449,9.16,1.14,12,0.11,549.00,4401.00,8360,20240507,-39.83,4070,20241023,23.59,5390,-6.68,20250131,4610,9.11,20250110,8360,-39.83,20240507,4070,23.59,20241023,0.16,N,073240,5000,14363 억,,24834626,N,N,6767,N,00,N diff --git a/073490/price/prices-20250201.csv b/073490/price/prices-20250201.csv index b9df69a24a6b..5c58ee545f18 100644 --- a/073490/price/prices-20250201.csv +++ b/073490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160607,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23500,550,2,2.40,2027519400,86252,137.96,23150,23900,22700,29800,16100,22950,23507.27,3.09,0,534,24183,23566,23133,22516,22083,23350,22300,38,6850,500,16980,50,1,7603846,1787,16.43,1.08,12,1.13,1430.00,21824.00,31100,20240201,-24.44,15250,20240906,54.10,23900,-1.67,20250207,19600,19.90,20250114,30350,-22.57,20240328,15250,54.10,20240906,2.17,N,073490,500,38 억,,234907,N,N,13,N,00,N +20250207,150609,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23600,650,2,2.83,1974098650,83981,134.33,23150,23900,22700,29800,16100,22950,23506.82,3.09,0,186,24183,23566,23133,22516,22083,23350,22300,38,6850,500,16980,50,1,7603846,1795,16.50,1.08,12,1.10,1430.00,21824.00,31100,20240201,-24.12,15250,20240906,54.75,23900,-1.26,20250207,19600,20.41,20250114,30350,-22.24,20240328,15250,54.75,20240906,2.17,N,073490,500,38 억,,234907,N,N,5,N,00,N +20250207,140607,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23500,550,2,2.40,1766778850,75197,120.28,23150,23900,22700,29800,16100,22950,23495.70,3.09,0,3297,24183,23566,23133,22516,22083,23350,22300,38,6850,500,16980,50,1,7603846,1787,16.43,1.08,12,0.99,1430.00,21824.00,31100,20240201,-24.44,15250,20240906,54.10,23900,-1.67,20250207,19600,19.90,20250114,30350,-22.57,20240328,15250,54.10,20240906,2.17,N,073490,500,38 억,,234907,N,N,5,N,00,N +20250207,130606,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23600,650,2,2.83,1665691850,70896,113.40,23150,23900,22700,29800,16100,22950,23495.25,3.09,0,2927,24183,23566,23133,22516,22083,23350,22300,38,6850,500,16980,50,1,7603846,1795,16.50,1.08,12,0.93,1430.00,21824.00,31100,20240201,-24.12,15250,20240906,54.75,23900,-1.26,20250207,19600,20.41,20250114,30350,-22.24,20240328,15250,54.75,20240906,2.17,N,073490,500,38 억,,234907,N,N,5,N,00,N +20250207,120607,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23700,750,2,3.27,1528402850,65080,104.09,23150,23900,22700,29800,16100,22950,23485.40,3.09,0,3808,24183,23566,23133,22516,22083,23350,22300,38,6850,500,16980,50,1,7603846,1802,16.57,1.09,12,0.86,1430.00,21824.00,31100,20240201,-23.79,15250,20240906,55.41,23900,-0.84,20250207,19600,20.92,20250114,30350,-21.91,20240328,15250,55.41,20240906,2.17,N,073490,500,38 억,,234907,N,N,5,N,00,N +20250207,110605,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23550,600,2,2.61,1344709800,57311,91.67,23150,23900,22700,29800,16100,22950,23463.83,3.09,0,4915,24183,23566,23133,22516,22083,23350,22300,38,6850,500,16980,50,1,7603846,1791,16.47,1.08,12,0.75,1430.00,21824.00,31100,20240201,-24.28,15250,20240906,54.43,23900,-1.46,20250207,19600,20.15,20250114,30350,-22.41,20240328,15250,54.43,20240906,2.17,N,073490,500,38 억,,234907,N,N,5,N,00,N +20250207,100606,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23600,650,2,2.83,1110269150,47371,75.77,23150,23900,22700,29800,16100,22950,23438.25,3.09,0,3895,24183,23566,23133,22516,22083,23350,22300,38,6850,500,16980,50,1,7603846,1795,16.50,1.08,12,0.62,1430.00,21824.00,31100,20240201,-24.12,15250,20240906,54.75,23900,-1.26,20250207,19600,20.41,20250114,30350,-22.24,20240328,15250,54.75,20240906,2.17,N,073490,500,38 억,,234907,N,N,5,N,00,N +20250207,090610,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23050,100,2,0.44,92096600,3987,6.38,23150,23250,22950,29800,16100,22950,23101.12,3.09,0,1859,24183,23566,23133,22516,22083,23350,22300,38,6850,500,16980,50,1,7603846,1753,16.12,1.06,12,0.05,1430.00,21824.00,31100,20240201,-25.88,15250,20240906,51.15,23750,-2.95,20250206,19600,17.60,20250114,30350,-24.05,20240328,15250,51.15,20240906,2.17,N,073490,500,38 억,,234907,N,N,5,N,00,N 20250206,160552,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22950,100,2,0.44,1446818750,62472,102.12,23000,23750,22700,29700,16000,22850,23159.90,3.04,0,3949,23516,23182,22866,22532,22216,23350,22700,38,6850,500,16900,50,1,7603846,1745,16.05,1.05,12,0.82,1430.00,21824.00,31100,20240201,-26.21,15250,20240906,50.49,23750,-3.37,20250206,19600,17.09,20250114,30350,-24.38,20240328,15250,50.49,20240906,2.20,N,073490,500,38 억,,230949,N,N,5,N,00,N 20250206,150555,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23150,300,2,1.31,1396740100,60294,98.56,23000,23750,22700,29700,16000,22850,23165.49,3.04,0,3369,23516,23182,22866,22532,22216,23350,22700,38,6850,500,16900,50,1,7603846,1760,16.19,1.06,12,0.79,1430.00,21824.00,31100,20240201,-25.56,15250,20240906,51.80,23750,-2.53,20250206,19600,18.11,20250114,30350,-23.72,20240328,15250,51.80,20240906,2.20,N,073490,500,38 억,,230949,N,N,0,N,00,N 20250206,140556,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23200,350,2,1.53,1274691350,55009,89.92,23000,23750,22700,29700,16000,22850,23172.41,3.04,0,2110,23516,23182,22866,22532,22216,23350,22700,38,6850,500,16900,50,1,7603846,1764,16.22,1.06,12,0.72,1430.00,21824.00,31100,20240201,-25.40,15250,20240906,52.13,23750,-2.32,20250206,19600,18.37,20250114,30350,-23.56,20240328,15250,52.13,20240906,2.20,N,073490,500,38 억,,230949,N,N,0,N,00,N diff --git a/073540/price/prices-20250201.csv b/073540/price/prices-20250201.csv index bd355f50aede..61fe0ad568b9 100644 --- a/073540/price/prices-20250201.csv +++ b/073540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1449,21,2,1.47,75975942,52704,173.52,1428,1451,1414,1856,1000,1428,1431.73,0.46,0,-611,1449,1438,1429,1418,1409,1434,1414,57,428,500,970,1,1,11400000,165,8.28,0.28,12,0.46,175.00,5098.00,2505,20240226,-42.16,1021,20240805,41.92,1489,-2.69,20250117,1326,9.28,20250102,2505,-42.16,20240226,1021,41.92,20240805,0.00,N,073540,500,57 억,,52014,N,N,0,N,00,N +20250207,150609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1449,21,2,1.47,32285898,22552,74.25,1428,1451,1414,1856,1000,1428,1431.62,0.46,0,-560,1449,1438,1429,1418,1409,1434,1414,57,428,500,970,1,1,11400000,165,8.28,0.28,12,0.20,175.00,5098.00,2505,20240226,-42.16,1021,20240805,41.92,1489,-2.69,20250117,1326,9.28,20250102,2505,-42.16,20240226,1021,41.92,20240805,0.00,N,073540,500,57 억,,52014,N,N,0,N,00,N +20250207,140607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1445,17,2,1.19,27822061,19470,64.10,1428,1445,1414,1856,1000,1428,1428.97,0.46,0,-559,1449,1438,1429,1418,1409,1434,1414,57,428,500,970,1,1,11400000,165,8.26,0.28,12,0.17,175.00,5098.00,2505,20240226,-42.32,1021,20240805,41.53,1489,-2.96,20250117,1326,8.97,20250102,2505,-42.32,20240226,1021,41.53,20240805,0.00,N,073540,500,57 억,,52014,N,N,0,N,00,N +20250207,130606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1433,5,2,0.35,24732085,17329,57.05,1428,1433,1414,1856,1000,1428,1427.21,0.46,0,-434,1449,1438,1429,1418,1409,1434,1414,57,428,500,970,1,1,11400000,163,8.19,0.28,12,0.15,175.00,5098.00,2505,20240226,-42.79,1021,20240805,40.35,1489,-3.76,20250117,1326,8.07,20250102,2505,-42.79,20240226,1021,40.35,20240805,0.00,N,073540,500,57 억,,52014,N,N,0,N,00,N +20250207,120607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1427,-1,5,-0.07,23611853,16546,54.47,1428,1429,1414,1856,1000,1428,1427.04,0.46,0,-435,1449,1438,1429,1418,1409,1434,1414,57,428,500,970,1,1,11400000,163,8.15,0.28,12,0.15,175.00,5098.00,2505,20240226,-43.03,1021,20240805,39.76,1489,-4.16,20250117,1326,7.62,20250102,2505,-43.03,20240226,1021,39.76,20240805,0.00,N,073540,500,57 억,,52014,N,N,0,N,00,N +20250207,110605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1425,-3,5,-0.21,23608999,16544,54.47,1428,1429,1414,1856,1000,1428,1427.04,0.46,0,-435,1449,1438,1429,1418,1409,1434,1414,57,428,500,970,1,1,11400000,162,8.14,0.28,12,0.15,175.00,5098.00,2505,20240226,-43.11,1021,20240805,39.57,1489,-4.30,20250117,1326,7.47,20250102,2505,-43.11,20240226,1021,39.57,20240805,0.00,N,073540,500,57 억,,52014,N,N,0,N,00,N +20250207,100607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1421,-7,5,-0.49,22915024,16057,52.86,1428,1429,1414,1856,1000,1428,1427.10,0.46,0,-435,1449,1438,1429,1418,1409,1434,1414,57,428,500,970,1,1,11400000,162,8.12,0.28,12,0.14,175.00,5098.00,2505,20240226,-43.27,1021,20240805,39.18,1489,-4.57,20250117,1326,7.16,20250102,2505,-43.27,20240226,1021,39.18,20240805,0.00,N,073540,500,57 억,,52014,N,N,0,N,00,N +20250207,090610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1428,0,3,0.00,4724295,3316,10.92,1428,1428,1414,1856,1000,1428,1424.70,0.46,0,-154,1449,1438,1429,1418,1409,1434,1414,57,428,500,970,1,1,11400000,163,8.16,0.28,12,0.03,175.00,5098.00,2505,20240226,-42.99,1021,20240805,39.86,1489,-4.10,20250117,1326,7.69,20250102,2505,-42.99,20240226,1021,39.86,20240805,0.00,N,073540,500,57 억,,52014,N,N,0,N,00,N 20250206,160552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1428,-2,5,-0.14,43324018,30374,100.36,1430,1440,1420,1859,1001,1430,1426.35,0.47,0,-1118,1466,1447,1421,1402,1376,1457,1412,57,429,500,970,1,1,11400000,163,8.16,0.28,12,0.27,175.00,5098.00,2590,20240124,-44.86,1021,20240805,39.86,1489,-4.10,20250117,1326,7.69,20250102,2505,-42.99,20240226,1021,39.86,20240805,0.00,N,073540,500,57 억,,53132,N,N,0,N,00,N 20250206,150555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1427,-3,5,-0.21,42759958,29979,99.05,1430,1440,1420,1859,1001,1430,1426.33,0.47,0,-859,1466,1447,1421,1402,1376,1457,1412,57,429,500,970,1,1,11400000,163,8.15,0.28,12,0.26,175.00,5098.00,2590,20240124,-44.90,1021,20240805,39.76,1489,-4.16,20250117,1326,7.62,20250102,2505,-43.03,20240226,1021,39.76,20240805,0.00,N,073540,500,57 억,,53132,N,N,0,N,00,N 20250206,140557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1425,-5,5,-0.35,42731406,29959,98.99,1430,1440,1420,1859,1001,1430,1426.33,0.47,0,-859,1466,1447,1421,1402,1376,1457,1412,57,429,500,970,1,1,11400000,162,8.14,0.28,12,0.26,175.00,5098.00,2590,20240124,-44.98,1021,20240805,39.57,1489,-4.30,20250117,1326,7.47,20250102,2505,-43.11,20240226,1021,39.57,20240805,0.00,N,073540,500,57 억,,53132,N,N,0,N,00,N diff --git a/073560/price/prices-20250201.csv b/073560/price/prices-20250201.csv index f479b7f3a8e9..39dc888bab0d 100644 --- a/073560/price/prices-20250201.csv +++ b/073560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160608,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1289,-1,5,-0.08,70257604,54909,79.86,1278,1291,1274,1677,903,1290,1279.53,1.31,0,-11686,1300,1295,1290,1285,1280,1297,1287,346,387,500,920,1,1,69237643,892,58.59,0.36,12,0.08,22.00,3625.00,1685,20240618,-23.50,1137,20240805,13.37,1301,-0.92,20250120,1244,3.62,20250102,1685,-23.50,20240618,1137,13.37,20240805,2.08,N,073560,500,346 억,,904957,N,N,0,N,00,N +20250207,150609,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1283,-7,5,-0.54,66080279,51655,75.12,1278,1291,1274,1677,903,1290,1279.26,1.31,0,-10201,1300,1295,1290,1285,1280,1297,1287,346,387,500,920,1,1,69237643,888,58.32,0.35,12,0.07,22.00,3625.00,1685,20240618,-23.86,1137,20240805,12.84,1301,-1.38,20250120,1244,3.14,20250102,1685,-23.86,20240618,1137,12.84,20240805,2.08,N,073560,500,346 억,,904957,N,N,0,N,00,N +20250207,140608,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1278,-12,5,-0.93,27388383,21430,31.17,1278,1286,1274,1677,903,1290,1278.04,1.31,0,-8281,1300,1295,1290,1285,1280,1297,1287,346,387,500,920,1,1,69237643,885,58.09,0.35,12,0.03,22.00,3625.00,1685,20240618,-24.15,1137,20240805,12.40,1301,-1.77,20250120,1244,2.73,20250102,1685,-24.15,20240618,1137,12.40,20240805,2.08,N,073560,500,346 억,,904957,N,N,0,N,00,N +20250207,130607,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1278,-12,5,-0.93,23326124,18248,26.54,1278,1286,1274,1677,903,1290,1278.28,1.31,0,-5912,1300,1295,1290,1285,1280,1297,1287,346,387,500,920,1,1,69237643,885,58.09,0.35,12,0.03,22.00,3625.00,1685,20240618,-24.15,1137,20240805,12.40,1301,-1.77,20250120,1244,2.73,20250102,1685,-24.15,20240618,1137,12.40,20240805,2.08,N,073560,500,346 억,,904957,N,N,0,N,00,N +20250207,120607,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1277,-13,5,-1.01,22942988,17948,26.10,1278,1286,1274,1677,903,1290,1278.30,1.31,0,-5662,1300,1295,1290,1285,1280,1297,1287,346,387,500,920,1,1,69237643,884,58.05,0.35,12,0.03,22.00,3625.00,1685,20240618,-24.21,1137,20240805,12.31,1301,-1.84,20250120,1244,2.65,20250102,1685,-24.21,20240618,1137,12.31,20240805,2.08,N,073560,500,346 억,,904957,N,N,0,N,00,N +20250207,110605,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1276,-14,5,-1.09,22675020,17738,25.80,1278,1286,1274,1677,903,1290,1278.33,1.31,0,-5455,1300,1295,1290,1285,1280,1297,1287,346,387,500,920,1,1,69237643,883,58.00,0.35,12,0.03,22.00,3625.00,1685,20240618,-24.27,1137,20240805,12.23,1301,-1.92,20250120,1244,2.57,20250102,1685,-24.27,20240618,1137,12.23,20240805,2.08,N,073560,500,346 억,,904957,N,N,0,N,00,N +20250207,100607,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1277,-13,5,-1.01,10014776,7813,11.36,1278,1286,1276,1677,903,1290,1281.81,1.31,0,-1983,1300,1295,1290,1285,1280,1297,1287,346,387,500,920,1,1,69237643,884,58.05,0.35,12,0.01,22.00,3625.00,1685,20240618,-24.21,1137,20240805,12.31,1301,-1.84,20250120,1244,2.65,20250102,1685,-24.21,20240618,1137,12.31,20240805,2.08,N,073560,500,346 억,,904957,N,N,0,N,00,N +20250207,090610,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1280,-10,5,-0.78,1196274,936,1.36,1278,1280,1278,1677,903,1290,1278.07,1.31,0,-522,1300,1295,1290,1285,1280,1297,1287,346,387,500,920,1,1,69237643,886,58.18,0.35,12,0.00,22.00,3625.00,1685,20240618,-24.04,1137,20240805,12.58,1301,-1.61,20250120,1244,2.89,20250102,1685,-24.04,20240618,1137,12.58,20240805,2.08,N,073560,500,346 억,,904957,N,N,0,N,00,N 20250206,160552,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1290,4,2,0.31,86354378,66992,92.83,1287,1295,1285,1671,901,1286,1289.03,1.29,0,8792,1308,1296,1278,1266,1248,1303,1273,346,385,500,920,1,1,69237643,893,58.64,0.36,12,0.10,22.00,3625.00,1685,20240618,-23.44,1137,20240805,13.46,1301,-0.85,20250120,1244,3.70,20250102,1685,-23.44,20240618,1137,13.46,20240805,2.06,N,073560,500,346 억,,896352,N,N,0,N,00,N 20250206,150555,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1290,4,2,0.31,79142857,61403,85.09,1287,1295,1285,1671,901,1286,1288.91,1.29,0,9264,1308,1296,1278,1266,1248,1303,1273,346,385,500,920,1,1,69237643,893,58.64,0.36,12,0.09,22.00,3625.00,1685,20240618,-23.44,1137,20240805,13.46,1301,-0.85,20250120,1244,3.70,20250102,1685,-23.44,20240618,1137,13.46,20240805,2.06,N,073560,500,346 억,,896352,N,N,0,N,00,N 20250206,140557,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1291,5,2,0.39,68631279,53244,73.78,1287,1295,1285,1671,901,1286,1289.00,1.29,0,8518,1308,1296,1278,1266,1248,1303,1273,346,385,500,920,1,1,69237643,894,58.68,0.36,12,0.08,22.00,3625.00,1685,20240618,-23.38,1137,20240805,13.54,1301,-0.77,20250120,1244,3.78,20250102,1685,-23.38,20240618,1137,13.54,20240805,2.06,N,073560,500,346 억,,896352,N,N,0,N,00,N diff --git a/073570/price/prices-20250201.csv b/073570/price/prices-20250201.csv index 04b6cf650caf..1891ae6cb93c 100644 --- a/073570/price/prices-20250201.csv +++ b/073570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160608,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1417,-33,5,-2.28,198260211,139728,75.39,1438,1470,1350,1885,1015,1450,1418.91,2.31,0,2563,1523,1486,1453,1416,1383,1505,1435,181,435,500,1010,1,1,36189497,513,-0.22,0.35,12,0.39,-6334.00,4066.00,8400,20240329,-83.13,1350,20250207,4.96,1660,-14.64,20250103,1350,4.96,20250207,8400,-83.13,20240329,1350,4.96,20250207,0.15,N,073570,500,180 억,,836201,N,N,0,N,00,N +20250207,150610,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1423,-27,5,-1.86,184498017,130018,70.15,1438,1470,1350,1885,1015,1450,1419.02,2.31,0,3946,1523,1486,1453,1416,1383,1505,1435,181,435,500,1010,1,1,36189497,515,-0.22,0.35,12,0.36,-6334.00,4066.00,8400,20240329,-83.06,1350,20250207,5.41,1660,-14.28,20250103,1350,5.41,20250207,8400,-83.06,20240329,1350,5.41,20250207,0.15,N,073570,500,180 억,,836201,N,N,0,N,00,N +20250207,140608,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1430,-20,5,-1.38,171180195,120670,65.10,1438,1470,1350,1885,1015,1450,1418.58,2.31,0,-592,1523,1486,1453,1416,1383,1505,1435,181,435,500,1010,1,1,36189497,518,-0.23,0.35,12,0.33,-6334.00,4066.00,8400,20240329,-82.98,1350,20250207,5.93,1660,-13.86,20250103,1350,5.93,20250207,8400,-82.98,20240329,1350,5.93,20250207,0.15,N,073570,500,180 억,,836201,N,N,0,N,00,N +20250207,130607,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1409,-41,5,-2.83,146041809,102993,55.57,1438,1470,1350,1885,1015,1450,1417.98,2.31,0,1360,1523,1486,1453,1416,1383,1505,1435,181,435,500,1010,1,1,36189497,510,-0.22,0.35,12,0.28,-6334.00,4066.00,8400,20240329,-83.23,1350,20250207,4.37,1660,-15.12,20250103,1350,4.37,20250207,8400,-83.23,20240329,1350,4.37,20250207,0.15,N,073570,500,180 억,,836201,N,N,0,N,00,N +20250207,120608,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1401,-49,5,-3.38,137388523,96838,52.25,1438,1470,1350,1885,1015,1450,1418.75,2.31,0,1911,1523,1486,1453,1416,1383,1505,1435,181,435,500,1010,1,1,36189497,507,-0.22,0.34,12,0.27,-6334.00,4066.00,8400,20240329,-83.32,1350,20250207,3.78,1660,-15.60,20250103,1350,3.78,20250207,8400,-83.32,20240329,1350,3.78,20250207,0.15,N,073570,500,180 억,,836201,N,N,0,N,00,N +20250207,110606,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1406,-44,5,-3.03,102618299,72050,38.87,1438,1470,1350,1885,1015,1450,1424.27,2.31,0,2263,1523,1486,1453,1416,1383,1505,1435,181,435,500,1010,1,1,36189497,509,-0.22,0.35,12,0.20,-6334.00,4066.00,8400,20240329,-83.26,1350,20250207,4.15,1660,-15.30,20250103,1350,4.15,20250207,8400,-83.26,20240329,1350,4.15,20250207,0.15,N,073570,500,180 억,,836201,N,N,0,N,00,N +20250207,100607,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1420,-30,5,-2.07,76303356,53321,28.77,1438,1470,1350,1885,1015,1450,1431.02,2.31,0,3715,1523,1486,1453,1416,1383,1505,1435,181,435,500,1010,1,1,36189497,514,-0.22,0.35,12,0.15,-6334.00,4066.00,8400,20240329,-83.10,1350,20250207,5.19,1660,-14.46,20250103,1350,5.19,20250207,8400,-83.10,20240329,1350,5.19,20250207,0.15,N,073570,500,180 억,,836201,N,N,0,N,00,N +20250207,090611,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1431,-19,5,-1.31,19596448,13762,7.42,1438,1440,1350,1885,1015,1450,1423.95,2.31,0,-5557,1523,1486,1453,1416,1383,1505,1435,181,435,500,1010,1,1,36189497,518,-0.23,0.35,12,0.04,-6334.00,4066.00,8400,20240329,-82.96,1350,20250207,6.00,1660,-13.80,20250103,1350,6.00,20250207,8400,-82.96,20240329,1350,6.00,20250207,0.15,N,073570,500,180 억,,836201,N,N,0,N,00,N 20250206,160552,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1450,19,2,1.33,266326137,184221,170.93,1431,1490,1420,1860,1002,1431,1445.69,2.28,0,9810,1473,1452,1426,1405,1379,1462,1415,181,429,500,1000,1,1,36189497,525,-0.23,0.36,12,0.51,-6334.00,4066.00,8400,20240329,-82.74,1361,20250203,6.54,1660,-12.65,20250103,1361,6.54,20250203,8400,-82.74,20240329,1361,6.54,20250203,0.15,N,073570,500,180 억,,826792,N,N,0,N,00,N 20250206,150556,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1447,16,2,1.12,254411072,175954,163.26,1431,1490,1420,1860,1002,1431,1445.90,2.28,0,4890,1473,1452,1426,1405,1379,1462,1415,181,429,500,1000,1,1,36189497,524,-0.23,0.36,12,0.49,-6334.00,4066.00,8400,20240329,-82.77,1361,20250203,6.32,1660,-12.83,20250103,1361,6.32,20250203,8400,-82.77,20240329,1361,6.32,20250203,0.15,N,073570,500,180 억,,826792,N,N,0,N,00,N 20250206,140557,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1447,16,2,1.12,239766154,165800,153.84,1431,1490,1420,1860,1002,1431,1446.12,2.28,0,2635,1473,1452,1426,1405,1379,1462,1415,181,429,500,1000,1,1,36189497,524,-0.23,0.36,12,0.46,-6334.00,4066.00,8400,20240329,-82.77,1361,20250203,6.32,1660,-12.83,20250103,1361,6.32,20250203,8400,-82.77,20240329,1361,6.32,20250203,0.15,N,073570,500,180 억,,826792,N,N,0,N,00,N diff --git a/073640/price/prices-20250201.csv b/073640/price/prices-20250201.csv index aef1449d0885..147b201e13b0 100644 --- a/073640/price/prices-20250201.csv +++ b/073640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160608,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250207,150610,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250207,140608,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250207,130607,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250207,120608,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250207,110606,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250207,100608,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250207,090611,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N 20250206,160553,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N 20250206,150556,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N 20250206,140557,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N diff --git a/074430/price/prices-20250201.csv b/074430/price/prices-20250201.csv index 7f57c43b2372..a3d0db4b37cf 100644 --- a/074430/price/prices-20250201.csv +++ b/074430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,912,-5,5,-0.55,43193088,47272,50.18,918,927,906,1192,642,917,913.71,0.46,0,-8291,935,926,917,908,899,921,903,88,275,100,580,1,1,87826844,801,32.57,1.47,12,0.05,28.00,620.00,1760,20240229,-48.18,847,20241209,7.67,1044,-12.64,20250204,872,4.59,20250203,1760,-48.18,20240229,847,7.67,20241209,2.15,N,074430,100,87 억,,407749,N,N,0,N,00,N +20250207,150610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,916,-1,5,-0.11,38326800,41945,44.53,918,927,906,1192,642,917,913.74,0.46,0,-8285,935,926,917,908,899,921,903,88,275,100,580,1,1,87826844,804,32.71,1.48,12,0.05,28.00,620.00,1760,20240229,-47.95,847,20241209,8.15,1044,-12.26,20250204,872,5.05,20250203,1760,-47.95,20240229,847,8.15,20241209,2.15,N,074430,100,87 억,,407749,N,N,0,N,00,N +20250207,140608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,915,-2,5,-0.22,32784299,35884,38.09,918,927,906,1192,642,917,913.62,0.46,0,-9760,935,926,917,908,899,921,903,88,275,100,580,1,1,87826844,804,32.68,1.48,12,0.04,28.00,620.00,1760,20240229,-48.01,847,20241209,8.03,1044,-12.36,20250204,872,4.93,20250203,1760,-48.01,20240229,847,8.03,20241209,2.15,N,074430,100,87 억,,407749,N,N,0,N,00,N +20250207,130607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,918,1,2,0.11,30475332,33363,35.42,918,927,906,1192,642,917,913.45,0.46,0,-8735,935,926,917,908,899,921,903,88,275,100,580,1,1,87826844,806,32.79,1.48,12,0.04,28.00,620.00,1760,20240229,-47.84,847,20241209,8.38,1044,-12.07,20250204,872,5.28,20250203,1760,-47.84,20240229,847,8.38,20241209,2.15,N,074430,100,87 억,,407749,N,N,0,N,00,N +20250207,120608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,913,-4,5,-0.44,22361810,24484,25.99,918,927,907,1192,642,917,913.32,0.46,0,-7938,935,926,917,908,899,921,903,88,275,100,580,1,1,87826844,802,32.61,1.47,12,0.03,28.00,620.00,1760,20240229,-48.12,847,20241209,7.79,1044,-12.55,20250204,872,4.70,20250203,1760,-48.12,20240229,847,7.79,20241209,2.15,N,074430,100,87 억,,407749,N,N,0,N,00,N +20250207,110606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,915,-2,5,-0.22,20134779,22040,23.40,918,927,907,1192,642,917,913.56,0.46,0,-7346,935,926,917,908,899,921,903,88,275,100,580,1,1,87826844,804,32.68,1.48,12,0.03,28.00,620.00,1760,20240229,-48.01,847,20241209,8.03,1044,-12.36,20250204,872,4.93,20250203,1760,-48.01,20240229,847,8.03,20241209,2.15,N,074430,100,87 억,,407749,N,N,0,N,00,N +20250207,100608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,917,0,3,0.00,9677291,10557,11.21,918,927,913,1192,642,917,916.67,0.46,0,-619,935,926,917,908,899,921,903,88,275,100,580,1,1,87826844,805,32.75,1.48,12,0.01,28.00,620.00,1760,20240229,-47.90,847,20241209,8.26,1044,-12.16,20250204,872,5.16,20250203,1760,-47.90,20240229,847,8.26,20241209,2.15,N,074430,100,87 억,,407749,N,N,0,N,00,N +20250207,090611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,924,7,2,0.76,4304106,4691,4.98,918,925,917,1192,642,917,917.52,0.46,0,-208,935,926,917,908,899,921,903,88,275,100,580,1,1,87826844,812,33.00,1.49,12,0.01,28.00,620.00,1760,20240229,-47.50,847,20241209,9.09,1044,-11.49,20250204,872,5.96,20250203,1760,-47.50,20240229,847,9.09,20241209,2.15,N,074430,100,87 억,,407749,N,N,0,N,00,N 20250206,160553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,917,-2,5,-0.22,85543136,93336,46.17,920,926,908,1194,644,919,916.50,0.44,0,19300,938,928,917,907,896,933,912,88,275,100,580,1,1,87826844,805,32.75,1.48,12,0.11,28.00,620.00,1760,20240229,-47.90,847,20241209,8.26,1044,-12.16,20250204,872,5.16,20250203,1760,-47.90,20240229,847,8.26,20241209,2.11,N,074430,100,87 억,,388449,N,N,0,N,00,N 20250206,150556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,917,-2,5,-0.22,78617036,85783,42.44,920,926,908,1194,644,919,916.46,0.44,0,20273,938,928,917,907,896,933,912,88,275,100,580,1,1,87826844,805,32.75,1.48,12,0.10,28.00,620.00,1760,20240229,-47.90,847,20241209,8.26,1044,-12.16,20250204,872,5.16,20250203,1760,-47.90,20240229,847,8.26,20241209,2.11,N,074430,100,87 억,,388449,N,N,0,N,00,N 20250206,140558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,913,-6,5,-0.65,70426673,76812,38.00,920,926,908,1194,644,919,916.87,0.44,0,16404,938,928,917,907,896,933,912,88,275,100,580,1,1,87826844,802,32.61,1.47,12,0.09,28.00,620.00,1760,20240229,-48.12,847,20241209,7.79,1044,-12.55,20250204,872,4.70,20250203,1760,-48.12,20240229,847,7.79,20241209,2.11,N,074430,100,87 억,,388449,N,N,0,N,00,N diff --git a/074600/price/prices-20250201.csv b/074600/price/prices-20250201.csv index dfcdd5fa1c3c..cefefb7f86ea 100644 --- a/074600/price/prices-20250201.csv +++ b/074600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160609,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19230,550,2,2.94,5267938380,275534,148.14,18720,19430,18450,24250,13080,18680,19119.01,7.34,0,10227,18980,18830,18530,18380,18080,18905,18455,131,5570,500,13820,10,1,26288000,5055,13.25,1.24,12,1.05,1451.00,15504.00,41000,20240607,-53.10,16680,20241209,15.29,21050,-8.65,20250108,17370,10.71,20250102,41000,-53.10,20240607,16680,15.29,20241209,2.26,N,074600,500,131 억,,1928366,N,N,4993,N,00,N +20250207,150610,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19240,560,2,3.00,4974458030,260262,139.93,18720,19430,18450,24250,13080,18680,19113.27,7.34,0,13162,18980,18830,18530,18380,18080,18905,18455,131,5570,500,13820,10,1,26288000,5058,13.26,1.24,12,0.99,1451.00,15504.00,41000,20240607,-53.07,16680,20241209,15.35,21050,-8.60,20250108,17370,10.77,20250102,41000,-53.07,20240607,16680,15.35,20241209,2.26,N,074600,500,131 억,,1928366,N,N,2397,N,00,N +20250207,140609,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19220,540,2,2.89,4313084030,225965,121.49,18720,19430,18450,24250,13080,18680,19087.40,7.34,0,23403,18980,18830,18530,18380,18080,18905,18455,131,5570,500,13820,10,1,26288000,5053,13.25,1.24,12,0.86,1451.00,15504.00,41000,20240607,-53.12,16680,20241209,15.23,21050,-8.69,20250108,17370,10.65,20250102,41000,-53.12,20240607,16680,15.23,20241209,2.26,N,074600,500,131 억,,1928366,N,N,2397,N,00,N +20250207,130608,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19210,530,2,2.84,3970644290,208127,111.90,18720,19430,18450,24250,13080,18680,19077.99,7.34,0,24986,18980,18830,18530,18380,18080,18905,18455,131,5570,500,13820,10,1,26288000,5050,13.24,1.24,12,0.79,1451.00,15504.00,41000,20240607,-53.15,16680,20241209,15.17,21050,-8.74,20250108,17370,10.59,20250102,41000,-53.15,20240607,16680,15.17,20241209,2.26,N,074600,500,131 억,,1928366,N,N,2397,N,00,N +20250207,120608,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19310,630,2,3.37,3454984230,181344,97.50,18720,19430,18450,24250,13080,18680,19052.10,7.34,0,26979,18980,18830,18530,18380,18080,18905,18455,131,5570,500,13820,10,1,26288000,5076,13.31,1.25,12,0.69,1451.00,15504.00,41000,20240607,-52.90,16680,20241209,15.77,21050,-8.27,20250108,17370,11.17,20250102,41000,-52.90,20240607,16680,15.77,20241209,2.26,N,074600,500,131 억,,1928366,N,N,2397,N,00,N +20250207,110606,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19200,520,2,2.78,2388858740,126103,67.80,18720,19220,18450,24250,13080,18680,18943.71,7.34,0,12810,18980,18830,18530,18380,18080,18905,18455,131,5570,500,13820,10,1,26288000,5047,13.23,1.24,12,0.48,1451.00,15504.00,41000,20240607,-53.17,16680,20241209,15.11,21050,-8.79,20250108,17370,10.54,20250102,41000,-53.17,20240607,16680,15.11,20241209,2.26,N,074600,500,131 억,,1928366,N,N,2397,N,00,N +20250207,100608,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,18880,200,2,1.07,1653354100,87460,47.02,18720,19220,18450,24250,13080,18680,18904.12,7.34,0,-2053,18980,18830,18530,18380,18080,18905,18455,131,5570,500,13820,10,1,26288000,4963,13.01,1.22,12,0.33,1451.00,15504.00,41000,20240607,-53.95,16680,20241209,13.19,21050,-10.31,20250108,17370,8.69,20250102,41000,-53.95,20240607,16680,13.19,20241209,2.26,N,074600,500,131 억,,1928366,N,N,2397,N,00,N +20250207,090611,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,18650,-30,5,-0.16,247931720,13334,7.17,18720,18720,18450,24250,13080,18680,18593.95,7.34,0,-10044,18980,18830,18530,18380,18080,18905,18455,131,5570,500,13820,10,1,26288000,4903,12.85,1.20,12,0.05,1451.00,15504.00,41000,20240607,-54.51,16680,20241209,11.81,21050,-11.40,20250108,17370,7.37,20250102,41000,-54.51,20240607,16680,11.81,20241209,2.26,N,074600,500,131 억,,1928366,N,N,2397,N,00,N 20250206,160553,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,18680,520,2,2.86,3411947350,185137,106.21,18330,18680,18230,23600,12720,18160,18427.41,7.21,0,16761,18533,18346,18153,17966,17773,18440,18060,131,5440,500,13430,10,1,26288000,4911,12.87,1.20,12,0.70,1451.00,15504.00,41000,20240607,-54.44,16680,20241209,11.99,21050,-11.26,20250108,17370,7.54,20250102,41000,-54.44,20240607,16680,11.99,20241209,2.23,N,074600,500,131 억,,1895245,N,N,2397,N,00,N 20250206,150556,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,18620,460,2,2.53,3025272290,164407,94.32,18330,18630,18230,23600,12720,18160,18401.12,7.21,0,11326,18533,18346,18153,17966,17773,18440,18060,131,5440,500,13430,10,1,26288000,4895,12.83,1.20,12,0.63,1451.00,15504.00,41000,20240607,-54.59,16680,20241209,11.63,21050,-11.54,20250108,17370,7.20,20250102,41000,-54.59,20240607,16680,11.63,20241209,2.23,N,074600,500,131 억,,1895245,N,N,972,N,00,N 20250206,140558,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,18390,230,2,1.27,2074698200,112732,64.67,18330,18600,18230,23600,12720,18160,18403.81,7.21,0,-9786,18533,18346,18153,17966,17773,18440,18060,131,5440,500,13430,10,1,26288000,4834,12.67,1.19,12,0.43,1451.00,15504.00,41000,20240607,-55.15,16680,20241209,10.25,21050,-12.64,20250108,17370,5.87,20250102,41000,-55.15,20240607,16680,10.25,20241209,2.23,N,074600,500,131 억,,1895245,N,N,972,N,00,N diff --git a/074610/price/prices-20250201.csv b/074610/price/prices-20250201.csv index 7d7b914c6abd..9a7a2ee90e21 100644 --- a/074610/price/prices-20250201.csv +++ b/074610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160609,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,955,-14,5,-1.44,186612569,194457,94.55,969,970,953,1259,679,969,959.67,3.36,0,-48912,1010,989,962,941,914,976,928,367,290,500,650,1,1,73374729,701,-1.14,0.85,12,0.27,-838.00,1124.00,3905,20240507,-75.54,920,20250203,3.80,1297,-26.37,20250113,920,3.80,20250203,3905,-75.54,20240507,920,3.80,20250203,0.01,N,074610,500,366 억,,2467038,N,N,1,N,00,N +20250207,150611,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,958,-11,5,-1.14,170992173,178112,86.61,969,970,953,1259,679,969,960.03,3.36,0,-42105,1010,989,962,941,914,976,928,367,290,500,650,1,1,73374729,703,-1.14,0.85,12,0.24,-838.00,1124.00,3905,20240507,-75.47,920,20250203,4.13,1297,-26.14,20250113,920,4.13,20250203,3905,-75.47,20240507,920,4.13,20250203,0.01,N,074610,500,366 억,,2467038,N,N,1,N,00,N +20250207,140609,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,963,-6,5,-0.62,141027536,146864,71.41,969,970,953,1259,679,969,960.26,3.36,0,-34664,1010,989,962,941,914,976,928,367,290,500,650,1,1,73374729,707,-1.15,0.86,12,0.20,-838.00,1124.00,3905,20240507,-75.34,920,20250203,4.67,1297,-25.75,20250113,920,4.67,20250203,3905,-75.34,20240507,920,4.67,20250203,0.01,N,074610,500,366 억,,2467038,N,N,1,N,00,N +20250207,130608,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,970,1,2,0.10,112084306,116732,56.76,969,970,953,1259,679,969,960.18,3.36,0,-23388,1010,989,962,941,914,976,928,367,290,500,650,1,1,73374729,712,-1.16,0.86,12,0.16,-838.00,1124.00,3905,20240507,-75.16,920,20250203,5.43,1297,-25.21,20250113,920,5.43,20250203,3905,-75.16,20240507,920,5.43,20250203,0.01,N,074610,500,366 억,,2467038,N,N,1,N,00,N +20250207,120609,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,964,-5,5,-0.52,80261716,83708,40.70,969,969,953,1259,679,969,958.83,3.36,0,-12902,1010,989,962,941,914,976,928,367,290,500,650,1,1,73374729,707,-1.15,0.86,12,0.11,-838.00,1124.00,3905,20240507,-75.31,920,20250203,4.78,1297,-25.67,20250113,920,4.78,20250203,3905,-75.31,20240507,920,4.78,20250203,0.01,N,074610,500,366 억,,2467038,N,N,1,N,00,N +20250207,110607,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,960,-9,5,-0.93,66054768,68940,33.52,969,969,953,1259,679,969,958.15,3.36,0,-6994,1010,989,962,941,914,976,928,367,290,500,650,1,1,73374729,704,-1.15,0.85,12,0.09,-838.00,1124.00,3905,20240507,-75.42,920,20250203,4.35,1297,-25.98,20250113,920,4.35,20250203,3905,-75.42,20240507,920,4.35,20250203,0.01,N,074610,500,366 억,,2467038,N,N,1,N,00,N +20250207,100608,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,960,-9,5,-0.93,46705424,48748,23.70,969,969,953,1259,679,969,958.10,3.36,0,-433,1010,989,962,941,914,976,928,367,290,500,650,1,1,73374729,704,-1.15,0.85,12,0.07,-838.00,1124.00,3905,20240507,-75.42,920,20250203,4.35,1297,-25.98,20250113,920,4.35,20250203,3905,-75.42,20240507,920,4.35,20250203,0.01,N,074610,500,366 억,,2467038,N,N,1,N,00,N +20250207,090612,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,955,-14,5,-1.44,8088845,8428,4.10,969,969,955,1259,679,969,959.76,3.36,0,337,1010,989,962,941,914,976,928,367,290,500,650,1,1,73374729,701,-1.14,0.85,12,0.01,-838.00,1124.00,3905,20240507,-75.54,920,20250203,3.80,1297,-26.37,20250113,920,3.80,20250203,3905,-75.54,20240507,920,3.80,20250203,0.01,N,074610,500,366 억,,2467038,N,N,1,N,00,N 20250206,160553,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,969,8,2,0.83,196265233,204626,60.11,975,983,935,1249,673,961,959.14,3.43,0,-45982,1009,984,957,932,905,997,945,367,288,500,650,1,1,73374729,711,-1.16,0.86,12,0.28,-838.00,1124.00,3905,20240507,-75.19,920,20250203,5.33,1297,-25.29,20250113,920,5.33,20250203,3905,-75.19,20240507,920,5.33,20250203,0.01,N,074610,500,366 억,,2517654,N,N,1,N,00,N 20250206,150557,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,967,6,2,0.62,190243464,198403,58.28,975,983,935,1249,673,961,958.87,3.43,0,-44291,1009,984,957,932,905,997,945,367,288,500,650,1,1,73374729,710,-1.15,0.86,12,0.27,-838.00,1124.00,3905,20240507,-75.24,920,20250203,5.11,1297,-25.44,20250113,920,5.11,20250203,3905,-75.24,20240507,920,5.11,20250203,0.01,N,074610,500,366 억,,2517654,N,N,3,N,00,N 20250206,140558,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,966,5,2,0.52,177673293,185362,54.45,975,983,935,1249,673,961,958.52,3.43,0,-42794,1009,984,957,932,905,997,945,367,288,500,650,1,1,73374729,709,-1.15,0.86,12,0.25,-838.00,1124.00,3905,20240507,-75.26,920,20250203,5.00,1297,-25.52,20250113,920,5.00,20250203,3905,-75.26,20240507,920,5.00,20250203,0.01,N,074610,500,366 억,,2517654,N,N,3,N,00,N diff --git a/075130/price/prices-20250201.csv b/075130/price/prices-20250201.csv index 1f4f543b1ed2..b33e2e3e488d 100644 --- a/075130/price/prices-20250201.csv +++ b/075130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,-80,5,-3.14,295290925,118985,149.39,2550,2550,2450,3315,1785,2550,2481.76,2.67,0,2065,2626,2587,2556,2517,2486,2607,2537,83,765,500,1530,5,1,16622320,411,26.56,0.54,12,0.72,93.00,4575.00,3820,20240905,-35.34,1864,20240805,32.51,2595,-4.82,20250206,2335,5.78,20250115,3820,-35.34,20240905,1864,32.51,20240805,3.06,N,075130,500,83 억,,443067,N,N,0,N,00,N +20250207,150611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-65,5,-2.55,287567360,115863,145.47,2550,2550,2450,3315,1785,2550,2481.96,2.67,0,3587,2626,2587,2556,2517,2486,2607,2537,83,765,500,1530,5,1,16622320,413,26.72,0.54,12,0.70,93.00,4575.00,3820,20240905,-34.95,1864,20240805,33.32,2595,-4.24,20250206,2335,6.42,20250115,3820,-34.95,20240905,1864,33.32,20240805,3.06,N,075130,500,83 억,,443067,N,N,0,N,00,N +20250207,140609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,-80,5,-3.14,268799120,108282,135.96,2550,2550,2450,3315,1785,2550,2482.40,2.67,0,7753,2626,2587,2556,2517,2486,2607,2537,83,765,500,1530,5,1,16622320,411,26.56,0.54,12,0.65,93.00,4575.00,3820,20240905,-35.34,1864,20240805,32.51,2595,-4.82,20250206,2335,5.78,20250115,3820,-35.34,20240905,1864,32.51,20240805,3.06,N,075130,500,83 억,,443067,N,N,0,N,00,N +20250207,130608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-65,5,-2.55,256286130,103224,129.61,2550,2550,2450,3315,1785,2550,2482.82,2.67,0,7751,2626,2587,2556,2517,2486,2607,2537,83,765,500,1530,5,1,16622320,413,26.72,0.54,12,0.62,93.00,4575.00,3820,20240905,-34.95,1864,20240805,33.32,2595,-4.24,20250206,2335,6.42,20250115,3820,-34.95,20240905,1864,33.32,20240805,3.06,N,075130,500,83 억,,443067,N,N,0,N,00,N +20250207,120609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,-80,5,-3.14,224742975,90474,113.60,2550,2550,2450,3315,1785,2550,2484.06,2.67,0,8187,2626,2587,2556,2517,2486,2607,2537,83,765,500,1530,5,1,16622320,411,26.56,0.54,12,0.54,93.00,4575.00,3820,20240905,-35.34,1864,20240805,32.51,2595,-4.82,20250206,2335,5.78,20250115,3820,-35.34,20240905,1864,32.51,20240805,3.06,N,075130,500,83 억,,443067,N,N,0,N,00,N +20250207,110607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,-90,5,-3.53,209931990,84467,106.05,2550,2550,2450,3315,1785,2550,2485.37,2.67,0,5768,2626,2587,2556,2517,2486,2607,2537,83,765,500,1530,5,1,16622320,409,26.45,0.54,12,0.51,93.00,4575.00,3820,20240905,-35.60,1864,20240805,31.97,2595,-5.20,20250206,2335,5.35,20250115,3820,-35.60,20240905,1864,31.97,20240805,3.06,N,075130,500,83 억,,443067,N,N,0,N,00,N +20250207,100609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-65,5,-2.55,119385600,47726,59.92,2550,2550,2480,3315,1785,2550,2501.48,2.67,0,3183,2626,2587,2556,2517,2486,2607,2537,83,765,500,1530,5,1,16622320,413,26.72,0.54,12,0.29,93.00,4575.00,3820,20240905,-34.95,1864,20240805,33.32,2595,-4.24,20250206,2335,6.42,20250115,3820,-34.95,20240905,1864,33.32,20240805,3.06,N,075130,500,83 억,,443067,N,N,0,N,00,N +20250207,090612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,-25,5,-0.98,5015660,1978,2.48,2550,2550,2505,3315,1785,2550,2535.72,2.67,0,-504,2626,2587,2556,2517,2486,2607,2537,83,765,500,1530,5,1,16622320,420,27.15,0.55,12,0.01,93.00,4575.00,3820,20240905,-33.90,1864,20240805,35.46,2595,-2.70,20250206,2335,8.14,20250115,3820,-33.90,20240905,1864,35.46,20240805,3.06,N,075130,500,83 억,,443067,N,N,0,N,00,N 20250206,160554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,25,2,0.99,203924695,79640,111.23,2525,2595,2525,3280,1770,2525,2560.58,2.70,0,-617,2575,2550,2515,2490,2455,2562,2502,83,755,500,1510,5,1,16622320,424,27.42,0.56,12,0.48,93.00,4575.00,3820,20240905,-33.25,1864,20240805,36.80,2595,-1.73,20250206,2335,9.21,20250115,3820,-33.25,20240905,1864,36.80,20240805,3.17,N,075130,500,83 억,,448024,N,N,0,N,00,N 20250206,150557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,20,2,0.79,183592155,71621,100.03,2525,2595,2525,3280,1770,2525,2563.38,2.70,0,-357,2575,2550,2515,2490,2455,2562,2502,83,755,500,1510,5,1,16622320,423,27.37,0.56,12,0.43,93.00,4575.00,3820,20240905,-33.38,1864,20240805,36.53,2595,-1.93,20250206,2335,8.99,20250115,3820,-33.38,20240905,1864,36.53,20240805,3.17,N,075130,500,83 억,,448024,N,N,0,N,00,N 20250206,140558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,50,2,1.98,152144110,59287,82.80,2525,2595,2525,3280,1770,2525,2566.23,2.70,0,521,2575,2550,2515,2490,2455,2562,2502,83,755,500,1510,5,1,16622320,428,27.69,0.56,12,0.36,93.00,4575.00,3820,20240905,-32.59,1864,20240805,38.14,2595,-0.77,20250206,2335,10.28,20250115,3820,-32.59,20240905,1864,38.14,20240805,3.17,N,075130,500,83 억,,448024,N,N,0,N,00,N diff --git a/075180/price/prices-20250201.csv b/075180/price/prices-20250201.csv index e7d921afc037..ec3dbd2163bb 100644 --- a/075180/price/prices-20250201.csv +++ b/075180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160609,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3410,-5,5,-0.15,46001560,13527,321.76,3435,3485,3375,4435,2395,3415,3400.72,66.47,0,165,3455,3435,3395,3375,3335,3445,3385,96,1020,500,2320,5,1,19200000,655,19.71,0.28,12,0.07,173.00,11995.00,4300,20240126,-20.70,3115,20241211,9.47,3570,-4.48,20250203,3255,4.76,20250102,4150,-17.83,20240213,3115,9.47,20241211,0.21,N,075180,500,96 억,,12762035,N,N,1,N,00,N +20250207,150611,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3415,0,3,0.00,45558260,13397,318.67,3435,3485,3375,4435,2395,3415,3400.63,66.47,0,262,3455,3435,3395,3375,3335,3445,3385,96,1020,500,2320,5,1,19200000,656,19.74,0.28,12,0.07,173.00,11995.00,4300,20240126,-20.58,3115,20241211,9.63,3570,-4.34,20250203,3255,4.92,20250102,4150,-17.71,20240213,3115,9.63,20241211,0.21,N,075180,500,96 억,,12762035,N,N,9,N,00,N +20250207,140609,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3420,5,2,0.15,38927060,11442,272.17,3435,3485,3375,4435,2395,3415,3402.12,66.47,0,111,3455,3435,3395,3375,3335,3445,3385,96,1020,500,2320,5,1,19200000,657,19.77,0.29,12,0.06,173.00,11995.00,4300,20240126,-20.47,3115,20241211,9.79,3570,-4.20,20250203,3255,5.07,20250102,4150,-17.59,20240213,3115,9.79,20241211,0.21,N,075180,500,96 억,,12762035,N,N,9,N,00,N +20250207,130608,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3375,-40,5,-1.17,23122745,6794,161.61,3435,3485,3375,4435,2395,3415,3403.41,66.47,0,1341,3455,3435,3395,3375,3335,3445,3385,96,1020,500,2320,5,1,19200000,648,19.51,0.28,12,0.04,173.00,11995.00,4300,20240126,-21.51,3115,20241211,8.35,3570,-5.46,20250203,3255,3.69,20250102,4150,-18.67,20240213,3115,8.35,20241211,0.21,N,075180,500,96 억,,12762035,N,N,9,N,00,N +20250207,120609,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3375,-40,5,-1.17,22794400,6697,159.30,3435,3485,3375,4435,2395,3415,3403.67,66.47,0,1332,3455,3435,3395,3375,3335,3445,3385,96,1020,500,2320,5,1,19200000,648,19.51,0.28,12,0.03,173.00,11995.00,4300,20240126,-21.51,3115,20241211,8.35,3570,-5.46,20250203,3255,3.69,20250102,4150,-18.67,20240213,3115,8.35,20241211,0.21,N,075180,500,96 억,,12762035,N,N,9,N,00,N +20250207,110607,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3405,-10,5,-0.29,18356510,5384,128.07,3435,3485,3385,4435,2395,3415,3409.46,66.47,0,1144,3455,3435,3395,3375,3335,3445,3385,96,1020,500,2320,5,1,19200000,654,19.68,0.28,12,0.03,173.00,11995.00,4300,20240126,-20.81,3115,20241211,9.31,3570,-4.62,20250203,3255,4.61,20250102,4150,-17.95,20240213,3115,9.31,20241211,0.21,N,075180,500,96 억,,12762035,N,N,9,N,00,N +20250207,100609,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3400,-15,5,-0.44,17437505,5114,121.65,3435,3485,3385,4435,2395,3415,3409.76,66.47,0,1138,3455,3435,3395,3375,3335,3445,3385,96,1020,500,2320,5,1,19200000,653,19.65,0.28,12,0.03,173.00,11995.00,4300,20240126,-20.93,3115,20241211,9.15,3570,-4.76,20250203,3255,4.45,20250102,4150,-18.07,20240213,3115,9.15,20241211,0.21,N,075180,500,96 억,,12762035,N,N,9,N,00,N +20250207,090612,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3485,70,2,2.05,38080,11,0.26,3435,3485,3435,4435,2395,3415,3461.82,66.47,0,-2,3455,3435,3395,3375,3335,3445,3385,96,1020,500,2320,5,1,19200000,669,20.14,0.29,12,0.00,173.00,11995.00,4300,20240126,-18.95,3115,20241211,11.88,3570,-2.38,20250203,3255,7.07,20250102,4150,-16.02,20240213,3115,11.88,20241211,0.21,N,075180,500,96 억,,12762035,N,N,9,N,00,N 20250206,160554,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3415,45,2,1.34,14205455,4204,28.99,3415,3415,3355,4380,2360,3370,3379.03,66.47,0,132,3536,3452,3411,3327,3286,3432,3307,96,1010,500,2290,5,1,19200000,656,19.74,0.28,12,0.02,173.00,11995.00,4300,20240126,-20.58,3115,20241211,9.63,3570,-4.34,20250203,3255,4.92,20250102,4230,-19.27,20240206,3115,9.63,20241211,0.22,N,075180,500,96 억,,12761903,N,N,9,N,00,N 20250206,150557,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3410,40,2,1.19,13863955,4104,28.30,3415,3415,3355,4380,2360,3370,3378.16,66.47,0,132,3536,3452,3411,3327,3286,3432,3307,96,1010,500,2290,5,1,19200000,655,19.71,0.28,12,0.02,173.00,11995.00,4300,20240126,-20.70,3115,20241211,9.47,3570,-4.48,20250203,3255,4.76,20250102,4230,-19.39,20240206,3115,9.47,20241211,0.22,N,075180,500,96 억,,12761903,N,N,6,N,00,N 20250206,140559,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3410,40,2,1.19,13863955,4104,28.30,3415,3415,3355,4380,2360,3370,3378.16,66.47,0,132,3536,3452,3411,3327,3286,3432,3307,96,1010,500,2290,5,1,19200000,655,19.71,0.28,12,0.02,173.00,11995.00,4300,20240126,-20.70,3115,20241211,9.47,3570,-4.48,20250203,3255,4.76,20250102,4230,-19.39,20240206,3115,9.47,20241211,0.22,N,075180,500,96 억,,12761903,N,N,6,N,00,N diff --git a/075580/price/prices-20250201.csv b/075580/price/prices-20250201.csv index e6c0cd97f2dd..7f41da2cde44 100644 --- a/075580/price/prices-20250201.csv +++ b/075580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160610,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8500,-70,5,-0.82,3238760530,385393,59.51,8580,8590,8240,11140,6000,8570,8403.37,2.36,0,44987,9116,8842,8666,8392,8216,8755,8305,312,2570,500,6340,10,1,56849456,4832,28.24,2.56,12,0.68,301.00,3315.00,10920,20240717,-22.16,5020,20240125,69.32,9600,-11.46,20250115,8220,3.41,20250106,10920,-22.16,20240717,5090,66.99,20240219,2.86,N,075580,500,312 억,,1340911,N,N,198,N,00,N +20250207,150611,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8380,-190,5,-2.22,2884570300,343409,53.02,8580,8590,8240,11140,6000,8570,8399.80,2.36,0,54301,9116,8842,8666,8392,8216,8755,8305,312,2570,500,6340,10,1,56849456,4764,27.84,2.53,12,0.60,301.00,3315.00,10920,20240717,-23.26,5020,20240125,66.93,9600,-12.71,20250115,8220,1.95,20250106,10920,-23.26,20240717,5090,64.64,20240219,2.86,N,075580,500,312 억,,1340911,N,N,7259,N,00,N +20250207,140610,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8430,-140,5,-1.63,2514650610,299326,46.22,8580,8590,8240,11140,6000,8570,8401.04,2.36,0,39778,9116,8842,8666,8392,8216,8755,8305,312,2570,500,6340,10,1,56849456,4792,28.01,2.54,12,0.53,301.00,3315.00,10920,20240717,-22.80,5020,20240125,67.93,9600,-12.19,20250115,8220,2.55,20250106,10920,-22.80,20240717,5090,65.62,20240219,2.86,N,075580,500,312 억,,1340911,N,N,7259,N,00,N +20250207,130609,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8460,-110,5,-1.28,2200014110,261943,40.44,8580,8590,8240,11140,6000,8570,8398.82,2.36,0,34620,9116,8842,8666,8392,8216,8755,8305,312,2570,500,6340,10,1,56849456,4809,28.11,2.55,12,0.46,301.00,3315.00,10920,20240717,-22.53,5020,20240125,68.53,9600,-11.88,20250115,8220,2.92,20250106,10920,-22.53,20240717,5090,66.21,20240219,2.86,N,075580,500,312 억,,1340911,N,N,7259,N,00,N +20250207,120609,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8470,-100,5,-1.17,1926597240,229672,35.46,8580,8590,8240,11140,6000,8570,8388.46,2.36,0,26791,9116,8842,8666,8392,8216,8755,8305,312,2570,500,6340,10,1,56849456,4815,28.14,2.56,12,0.40,301.00,3315.00,10920,20240717,-22.44,5020,20240125,68.73,9600,-11.77,20250115,8220,3.04,20250106,10920,-22.44,20240717,5090,66.40,20240219,2.86,N,075580,500,312 억,,1340911,N,N,7259,N,00,N +20250207,110607,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8420,-150,5,-1.75,1809390260,215771,33.32,8580,8590,8240,11140,6000,8570,8385.69,2.36,0,21530,9116,8842,8666,8392,8216,8755,8305,312,2570,500,6340,10,1,56849456,4787,27.97,2.54,12,0.38,301.00,3315.00,10920,20240717,-22.89,5020,20240125,67.73,9600,-12.29,20250115,8220,2.43,20250106,10920,-22.89,20240717,5090,65.42,20240219,2.86,N,075580,500,312 억,,1340911,N,N,7259,N,00,N +20250207,100609,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8430,-140,5,-1.63,1334869500,159383,24.61,8580,8590,8240,11140,6000,8570,8375.22,2.36,0,23673,9116,8842,8666,8392,8216,8755,8305,312,2570,500,6340,10,1,56849456,4792,28.01,2.54,12,0.28,301.00,3315.00,10920,20240717,-22.80,5020,20240125,67.93,9600,-12.19,20250115,8220,2.55,20250106,10920,-22.80,20240717,5090,65.62,20240219,2.86,N,075580,500,312 억,,1340911,N,N,7259,N,00,N +20250207,090612,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8390,-180,5,-2.10,280305860,33090,5.11,8580,8590,8370,11140,6000,8570,8470.98,2.36,0,-11826,9116,8842,8666,8392,8216,8755,8305,312,2570,500,6340,10,1,56849456,4770,27.87,2.53,12,0.06,301.00,3315.00,10920,20240717,-23.17,5020,20240125,67.13,9600,-12.60,20250115,8220,2.07,20250106,10920,-23.17,20240717,5090,64.83,20240219,2.86,N,075580,500,312 억,,1340911,N,N,7259,N,00,N 20250206,160554,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8570,-250,5,-2.83,5605267180,644278,154.35,8820,8940,8490,11460,6180,8820,8700.37,2.21,0,59307,9340,9080,8920,8660,8500,9000,8580,312,2640,500,6520,10,1,56849456,4872,28.47,2.59,12,1.13,301.00,3315.00,10920,20240717,-21.52,4920,20240124,74.19,9600,-10.73,20250115,8220,4.26,20250106,10920,-21.52,20240717,5090,68.37,20240219,2.89,N,075580,500,312 억,,1254512,N,N,7259,N,00,N 20250206,150557,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8560,-260,5,-2.95,4969783530,569896,136.53,8820,8940,8490,11460,6180,8820,8720.51,2.21,0,48915,9340,9080,8920,8660,8500,9000,8580,312,2640,500,6520,10,1,56849456,4866,28.44,2.58,12,1.00,301.00,3315.00,10920,20240717,-21.61,4920,20240124,73.98,9600,-10.83,20250115,8220,4.14,20250106,10920,-21.61,20240717,5090,68.17,20240219,2.89,N,075580,500,312 억,,1254512,N,N,131,N,00,N 20250206,140559,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8780,-40,5,-0.45,2819586430,321147,76.94,8820,8940,8670,11460,6180,8820,8779.74,2.21,0,57139,9340,9080,8920,8660,8500,9000,8580,312,2640,500,6520,10,1,56849456,4991,29.17,2.65,12,0.56,301.00,3315.00,10920,20240717,-19.60,4920,20240124,78.46,9600,-8.54,20250115,8220,6.81,20250106,10920,-19.60,20240717,5090,72.50,20240219,2.89,N,075580,500,312 억,,1254512,N,N,131,N,00,N diff --git a/075970/price/prices-20250201.csv b/075970/price/prices-20250201.csv index 6549be9e1a57..60101d1461a5 100644 --- a/075970/price/prices-20250201.csv +++ b/075970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160610,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2780,5,2,0.18,832011380,301527,67.63,2760,2795,2720,3605,1945,2775,2759.32,1.07,0,-6358,2905,2840,2795,2730,2685,2817,2707,184,830,1000,1990,5,1,18400000,512,106.92,0.66,12,1.64,26.00,4237.00,4150,20240521,-33.01,2275,20241210,22.20,3250,-14.46,20250203,2525,10.10,20250102,4150,-33.01,20240521,2275,22.20,20241210,3.18,N,075970,1000,184 억,,197698,N,N,0,N,00,N +20250207,150612,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2775,0,3,0.00,785232395,284655,63.85,2760,2795,2720,3605,1945,2775,2758.54,1.07,0,-3691,2905,2840,2795,2730,2685,2817,2707,184,830,1000,1990,5,1,18400000,511,106.73,0.65,12,1.55,26.00,4237.00,4150,20240521,-33.13,2275,20241210,21.98,3250,-14.62,20250203,2525,9.90,20250102,4150,-33.13,20240521,2275,21.98,20241210,3.18,N,075970,1000,184 억,,197698,N,N,0,N,00,N +20250207,140610,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2790,15,2,0.54,712484315,258497,57.98,2760,2795,2720,3605,1945,2775,2756.26,1.07,0,-7146,2905,2840,2795,2730,2685,2817,2707,184,830,1000,1990,5,1,18400000,513,107.31,0.66,12,1.40,26.00,4237.00,4150,20240521,-32.77,2275,20241210,22.64,3250,-14.15,20250203,2525,10.50,20250102,4150,-32.77,20240521,2275,22.64,20241210,3.18,N,075970,1000,184 억,,197698,N,N,0,N,00,N +20250207,130609,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2775,0,3,0.00,652512515,236907,53.14,2760,2795,2720,3605,1945,2775,2754.30,1.07,0,-10656,2905,2840,2795,2730,2685,2817,2707,184,830,1000,1990,5,1,18400000,511,106.73,0.65,12,1.29,26.00,4237.00,4150,20240521,-33.13,2275,20241210,21.98,3250,-14.62,20250203,2525,9.90,20250102,4150,-33.13,20240521,2275,21.98,20241210,3.18,N,075970,1000,184 억,,197698,N,N,0,N,00,N +20250207,120610,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2770,-5,5,-0.18,574273505,208743,46.82,2760,2785,2720,3605,1945,2775,2751.10,1.07,0,-21314,2905,2840,2795,2730,2685,2817,2707,184,830,1000,1990,5,1,18400000,510,106.54,0.65,12,1.13,26.00,4237.00,4150,20240521,-33.25,2275,20241210,21.76,3250,-14.77,20250203,2525,9.70,20250102,4150,-33.25,20240521,2275,21.76,20241210,3.18,N,075970,1000,184 억,,197698,N,N,0,N,00,N +20250207,110608,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2775,0,3,0.00,469978535,171176,38.40,2760,2775,2720,3605,1945,2775,2745.59,1.07,0,-14853,2905,2840,2795,2730,2685,2817,2707,184,830,1000,1990,5,1,18400000,511,106.73,0.65,12,0.93,26.00,4237.00,4150,20240521,-33.13,2275,20241210,21.98,3250,-14.62,20250203,2525,9.90,20250102,4150,-33.13,20240521,2275,21.98,20241210,3.18,N,075970,1000,184 억,,197698,N,N,0,N,00,N +20250207,100609,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2755,-20,5,-0.72,356029725,129818,29.12,2760,2770,2720,3605,1945,2775,2742.53,1.07,0,-6412,2905,2840,2795,2730,2685,2817,2707,184,830,1000,1990,5,1,18400000,507,105.96,0.65,12,0.71,26.00,4237.00,4150,20240521,-33.61,2275,20241210,21.10,3250,-15.23,20250203,2525,9.11,20250102,4150,-33.61,20240521,2275,21.10,20241210,3.18,N,075970,1000,184 억,,197698,N,N,0,N,00,N +20250207,090613,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2730,-45,5,-1.62,159767790,58043,13.02,2760,2770,2720,3605,1945,2775,2752.58,1.07,0,8596,2905,2840,2795,2730,2685,2817,2707,184,830,1000,1990,5,1,18400000,502,105.00,0.64,12,0.32,26.00,4237.00,4150,20240521,-34.22,2275,20241210,20.00,3250,-16.00,20250203,2525,8.12,20250102,4150,-34.22,20240521,2275,20.00,20241210,3.18,N,075970,1000,184 억,,197698,N,N,0,N,00,N 20250206,160554,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2775,-105,5,-3.65,1228034470,438916,86.87,2845,2860,2750,3740,2020,2880,2797.90,0.84,0,43342,2996,2937,2886,2827,2776,2912,2802,184,860,1000,2070,5,1,18400000,511,106.73,0.65,12,2.39,26.00,4237.00,4150,20240521,-33.13,2275,20241210,21.98,3250,-14.62,20250203,2525,9.90,20250102,4150,-33.13,20240521,2275,21.98,20241210,3.26,N,075970,1000,184 억,,154217,N,N,0,N,00,N 20250206,150558,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2775,-105,5,-3.65,1147134545,409730,81.09,2845,2860,2750,3740,2020,2880,2799.71,0.84,0,47967,2996,2937,2886,2827,2776,2912,2802,184,860,1000,2070,5,1,18400000,511,106.73,0.65,12,2.23,26.00,4237.00,4150,20240521,-33.13,2275,20241210,21.98,3250,-14.62,20250203,2525,9.90,20250102,4150,-33.13,20240521,2275,21.98,20241210,3.26,N,075970,1000,184 억,,154217,N,N,0,N,00,N 20250206,140559,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2800,-80,5,-2.78,976495080,348201,68.91,2845,2860,2750,3740,2020,2880,2804.38,0.84,0,54213,2996,2937,2886,2827,2776,2912,2802,184,860,1000,2070,5,1,18400000,515,107.69,0.66,12,1.89,26.00,4237.00,4150,20240521,-32.53,2275,20241210,23.08,3250,-13.85,20250203,2525,10.89,20250102,4150,-32.53,20240521,2275,23.08,20241210,3.26,N,075970,1000,184 억,,154217,N,N,0,N,00,N diff --git a/076080/price/prices-20250201.csv b/076080/price/prices-20250201.csv index 543226d0fb9f..2fad48fa9cce 100644 --- a/076080/price/prices-20250201.csv +++ b/076080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160610,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1284,-22,5,-1.68,51754124,40326,164.01,1306,1337,1255,1697,915,1306,1283.39,0.84,0,-5728,1351,1328,1301,1278,1251,1340,1290,113,391,500,860,1,1,22594156,290,-6.29,0.45,12,0.18,-204.00,2862.00,2740,20240314,-53.14,850,20241209,51.06,1532,-16.19,20250109,1045,22.87,20250102,2740,-53.14,20240314,850,51.06,20241209,0.45,N,076080,500,112 억,,189655,N,N,0,N,00,N +20250207,150612,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1285,-21,5,-1.61,50334248,39220,159.52,1306,1337,1255,1697,915,1306,1283.38,0.84,0,-5625,1351,1328,1301,1278,1251,1340,1290,113,391,500,860,1,1,22594156,290,-6.30,0.45,12,0.17,-204.00,2862.00,2740,20240314,-53.10,850,20241209,51.18,1532,-16.12,20250109,1045,22.97,20250102,2740,-53.10,20240314,850,51.18,20241209,0.45,N,076080,500,112 억,,189655,N,N,0,N,00,N +20250207,140610,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1284,-22,5,-1.68,41011049,31940,129.91,1306,1337,1255,1697,915,1306,1284.00,0.84,0,-4723,1351,1328,1301,1278,1251,1340,1290,113,391,500,860,1,1,22594156,290,-6.29,0.45,12,0.14,-204.00,2862.00,2740,20240314,-53.14,850,20241209,51.06,1532,-16.19,20250109,1045,22.87,20250102,2740,-53.14,20240314,850,51.06,20241209,0.45,N,076080,500,112 억,,189655,N,N,0,N,00,N +20250207,130609,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1285,-21,5,-1.61,38319371,29844,121.38,1306,1337,1255,1697,915,1306,1283.99,0.84,0,-4767,1351,1328,1301,1278,1251,1340,1290,113,391,500,860,1,1,22594156,290,-6.30,0.45,12,0.13,-204.00,2862.00,2740,20240314,-53.10,850,20241209,51.18,1532,-16.12,20250109,1045,22.97,20250102,2740,-53.10,20240314,850,51.18,20241209,0.45,N,076080,500,112 억,,189655,N,N,0,N,00,N +20250207,120610,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1274,-32,5,-2.45,36527159,28452,115.72,1306,1337,1255,1697,915,1306,1283.82,0.84,0,-3675,1351,1328,1301,1278,1251,1340,1290,113,391,500,860,1,1,22594156,288,-6.25,0.45,12,0.13,-204.00,2862.00,2740,20240314,-53.50,850,20241209,49.88,1532,-16.84,20250109,1045,21.91,20250102,2740,-53.50,20240314,850,49.88,20241209,0.45,N,076080,500,112 억,,189655,N,N,0,N,00,N +20250207,110608,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1285,-21,5,-1.61,31375190,24430,99.36,1306,1337,1255,1697,915,1306,1284.29,0.84,0,-1749,1351,1328,1301,1278,1251,1340,1290,113,391,500,860,1,1,22594156,290,-6.30,0.45,12,0.11,-204.00,2862.00,2740,20240314,-53.10,850,20241209,51.18,1532,-16.12,20250109,1045,22.97,20250102,2740,-53.10,20240314,850,51.18,20241209,0.45,N,076080,500,112 억,,189655,N,N,0,N,00,N +20250207,100610,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1274,-32,5,-2.45,24295223,18904,76.89,1306,1337,1255,1697,915,1306,1285.19,0.84,0,-924,1351,1328,1301,1278,1251,1340,1290,113,391,500,860,1,1,22594156,288,-6.25,0.45,12,0.08,-204.00,2862.00,2740,20240314,-53.50,850,20241209,49.88,1532,-16.84,20250109,1045,21.91,20250102,2740,-53.50,20240314,850,49.88,20241209,0.45,N,076080,500,112 억,,189655,N,N,0,N,00,N +20250207,090613,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1276,-30,5,-2.30,18037732,13972,56.83,1306,1337,1255,1697,915,1306,1290.99,0.84,0,-1847,1351,1328,1301,1278,1251,1340,1290,113,391,500,860,1,1,22594156,288,-6.25,0.45,12,0.06,-204.00,2862.00,2740,20240314,-53.43,850,20241209,50.12,1532,-16.71,20250109,1045,22.11,20250102,2740,-53.43,20240314,850,50.12,20241209,0.45,N,076080,500,112 억,,189655,N,N,0,N,00,N 20250206,160555,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1306,6,2,0.46,22985662,17764,95.23,1300,1324,1274,1690,910,1300,1293.94,0.85,0,-2183,1360,1329,1289,1258,1218,1310,1239,113,390,500,850,1,1,22594156,295,-6.40,0.46,12,0.08,-204.00,2862.00,2740,20240314,-52.34,850,20241209,53.65,1532,-14.75,20250109,1045,24.98,20250102,2740,-52.34,20240314,850,53.65,20241209,0.45,N,076080,500,112 억,,191808,N,N,0,N,00,N 20250206,150558,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1294,-6,5,-0.46,16992800,13134,70.41,1300,1324,1274,1690,910,1300,1293.80,0.85,0,-2049,1360,1329,1289,1258,1218,1310,1239,113,390,500,850,1,1,22594156,292,-6.34,0.45,12,0.06,-204.00,2862.00,2740,20240314,-52.77,850,20241209,52.24,1532,-15.54,20250109,1045,23.83,20250102,2740,-52.77,20240314,850,52.24,20241209,0.45,N,076080,500,112 억,,191808,N,N,0,N,00,N 20250206,140559,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1286,-14,5,-1.08,13994380,10808,57.94,1300,1324,1274,1690,910,1300,1294.82,0.85,0,-1457,1360,1329,1289,1258,1218,1310,1239,113,390,500,850,1,1,22594156,291,-6.30,0.45,12,0.05,-204.00,2862.00,2740,20240314,-53.07,850,20241209,51.29,1532,-16.06,20250109,1045,23.06,20250102,2740,-53.07,20240314,850,51.29,20241209,0.45,N,076080,500,112 억,,191808,N,N,0,N,00,N diff --git a/076340/price/prices-20250201.csv b/076340/price/prices-20250201.csv index 835842cdab33..e6aa39390d90 100644 --- a/076340/price/prices-20250201.csv +++ b/076340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160610,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250207,150612,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250207,140610,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250207,130610,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250207,120610,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250207,110608,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250207,100610,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250207,090613,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20250206,160555,57,100.00,KONEX,,,N,N,N,N, ,N,5590,-10,5,-0.18,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,7200,-22.36,20240214,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20250206,150558,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,4.16,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.22,4800,20241024,16.67,5600,0.00,20250124,5200,7.69,20250122,7200,-22.22,20240214,4800,16.67,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20250206,140600,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5600,5600,5600,5600,5600,5600,5600,24,840,500,3690,10,1,4871460,273,4.16,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.22,4800,20241024,16.67,5600,0.00,20250124,5200,7.69,20250122,7200,-22.22,20240214,4800,16.67,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N diff --git a/076610/price/prices-20250201.csv b/076610/price/prices-20250201.csv index d584a5d0d574..a6c3dca5c753 100644 --- a/076610/price/prices-20250201.csv +++ b/076610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160611,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,995,-10,5,-1.00,12888492,12970,31.46,1010,1010,963,1306,704,1005,993.72,0.62,0,-406,1047,1026,1006,985,965,1036,995,127,301,500,700,1,1,25453198,253,-18.77,0.62,12,0.05,-53.00,1598.00,1927,20240207,-48.37,816,20241210,21.94,1190,-16.39,20250122,925,7.57,20250123,1927,-48.37,20240207,816,21.94,20241210,0.04,N,076610,500,127 억,,157050,N,N,0,N,00,N +20250207,150612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,996,-9,5,-0.90,10826321,10897,26.43,1010,1010,963,1306,704,1005,993.51,0.62,0,-173,1047,1026,1006,985,965,1036,995,127,301,500,700,1,1,25453198,254,-18.79,0.62,12,0.04,-53.00,1598.00,1927,20240207,-48.31,816,20241210,22.06,1190,-16.30,20250122,925,7.68,20250123,1927,-48.31,20240207,816,22.06,20241210,0.04,N,076610,500,127 억,,157050,N,N,0,N,00,N +20250207,140611,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1006,1,2,0.10,9846688,9913,24.05,1010,1010,963,1306,704,1005,993.31,0.62,0,-224,1047,1026,1006,985,965,1036,995,127,301,500,700,1,1,25453198,256,-18.98,0.63,12,0.04,-53.00,1598.00,1927,20240207,-47.79,816,20241210,23.28,1190,-15.46,20250122,925,8.76,20250123,1927,-47.79,20240207,816,23.28,20241210,0.04,N,076610,500,127 억,,157050,N,N,0,N,00,N +20250207,130610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1010,5,2,0.50,9356358,9420,22.85,1010,1010,963,1306,704,1005,993.24,0.62,0,-398,1047,1026,1006,985,965,1036,995,127,301,500,700,1,1,25453198,257,-19.06,0.63,12,0.04,-53.00,1598.00,1927,20240207,-47.59,816,20241210,23.77,1190,-15.13,20250122,925,9.19,20250123,1927,-47.59,20240207,816,23.77,20241210,0.04,N,076610,500,127 억,,157050,N,N,0,N,00,N +20250207,120610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,984,-21,5,-2.09,6532272,6593,15.99,1010,1010,963,1306,704,1005,990.79,0.62,0,-559,1047,1026,1006,985,965,1036,995,127,301,500,700,1,1,25453198,250,-18.57,0.62,12,0.03,-53.00,1598.00,1927,20240207,-48.94,816,20241210,20.59,1190,-17.31,20250122,925,6.38,20250123,1927,-48.94,20240207,816,20.59,20241210,0.04,N,076610,500,127 억,,157050,N,N,0,N,00,N +20250207,110608,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,994,-11,5,-1.09,2498098,2495,6.05,1010,1010,992,1306,704,1005,1001.24,0.62,0,-1178,1047,1026,1006,985,965,1036,995,127,301,500,700,1,1,25453198,253,-18.75,0.62,12,0.01,-53.00,1598.00,1927,20240207,-48.42,816,20241210,21.81,1190,-16.47,20250122,925,7.46,20250123,1927,-48.42,20240207,816,21.81,20241210,0.04,N,076610,500,127 억,,157050,N,N,0,N,00,N +20250207,100610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1000,-5,5,-0.50,1701364,1693,4.11,1010,1010,992,1306,704,1005,1004.94,0.62,0,-1161,1047,1026,1006,985,965,1036,995,127,301,500,700,1,1,25453198,255,-18.87,0.63,12,0.01,-53.00,1598.00,1927,20240207,-48.11,816,20241210,22.55,1190,-15.97,20250122,925,8.11,20250123,1927,-48.11,20240207,816,22.55,20241210,0.04,N,076610,500,127 억,,157050,N,N,0,N,00,N +20250207,090614,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1010,5,2,0.50,14140,14,0.03,1010,1010,1010,1306,704,1005,1010.00,0.62,0,-7,1047,1026,1006,985,965,1036,995,127,301,500,700,1,1,25453198,257,-19.06,0.63,12,0.00,-53.00,1598.00,1927,20240207,-47.59,816,20241210,23.77,1190,-15.13,20250122,925,9.19,20250123,1927,-47.59,20240207,816,23.77,20241210,0.04,N,076610,500,127 억,,157050,N,N,0,N,00,N 20250206,160555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1005,5,2,0.50,41550880,41226,111.37,1000,1027,986,1300,700,1000,1007.88,0.63,0,-4107,1061,1030,990,959,919,1010,939,127,300,500,700,1,1,25453198,256,-18.96,0.63,12,0.16,-53.00,1598.00,1927,20240207,-47.85,816,20241210,23.16,1190,-15.55,20250122,925,8.65,20250123,1927,-47.85,20240207,816,23.16,20241210,0.04,N,076610,500,127 억,,161119,N,N,0,N,00,N 20250206,150558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1010,10,2,1.00,40671427,40354,109.01,1000,1027,986,1300,700,1000,1007.87,0.63,0,-4017,1061,1030,990,959,919,1010,939,127,300,500,700,1,1,25453198,257,-19.06,0.63,12,0.16,-53.00,1598.00,1927,20240207,-47.59,816,20241210,23.77,1190,-15.13,20250122,925,9.19,20250123,1927,-47.59,20240207,816,23.77,20241210,0.04,N,076610,500,127 억,,161119,N,N,0,N,00,N 20250206,140600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1014,14,2,1.40,40231059,39914,107.83,1000,1027,986,1300,700,1000,1007.94,0.63,0,-3951,1061,1030,990,959,919,1010,939,127,300,500,700,1,1,25453198,258,-19.13,0.63,12,0.16,-53.00,1598.00,1927,20240207,-47.38,816,20241210,24.26,1190,-14.79,20250122,925,9.62,20250123,1927,-47.38,20240207,816,24.26,20241210,0.04,N,076610,500,127 억,,161119,N,N,0,N,00,N diff --git a/077360/price/prices-20250201.csv b/077360/price/prices-20250201.csv index 5d1c46180acd..d0b510a3f06f 100644 --- a/077360/price/prices-20250201.csv +++ b/077360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160611,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3845,-10,5,-0.26,1022570755,269567,429.44,3870,3880,3745,5010,2700,3855,3793.38,1.83,0,-19621,3928,3891,3823,3786,3718,3910,3805,91,1155,200,2690,5,1,45437002,1747,30.76,0.60,12,0.59,125.00,6369.00,8600,20240527,-55.29,3160,20241209,21.68,4195,-8.34,20250108,3470,10.81,20250204,8600,-55.29,20240527,3160,21.68,20241209,2.40,N,077360,200,90 억,,833586,N,N,0,N,00,N +20250207,150613,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3855,0,3,0.00,985319455,259906,414.05,3870,3880,3745,5010,2700,3855,3791.06,1.83,0,-24215,3928,3891,3823,3786,3718,3910,3805,91,1155,200,2690,5,1,45437002,1752,30.84,0.61,12,0.57,125.00,6369.00,8600,20240527,-55.17,3160,20241209,21.99,4195,-8.10,20250108,3470,11.10,20250204,8600,-55.17,20240527,3160,21.99,20241209,2.40,N,077360,200,90 억,,833586,N,N,0,N,00,N +20250207,140611,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3820,-35,5,-0.91,892724270,235847,375.72,3870,3880,3745,5010,2700,3855,3785.18,1.83,0,-33688,3928,3891,3823,3786,3718,3910,3805,91,1155,200,2690,5,1,45437002,1736,30.56,0.60,12,0.52,125.00,6369.00,8600,20240527,-55.58,3160,20241209,20.89,4195,-8.94,20250108,3470,10.09,20250204,8600,-55.58,20240527,3160,20.89,20241209,2.40,N,077360,200,90 억,,833586,N,N,0,N,00,N +20250207,130610,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3820,-35,5,-0.91,840595195,222198,353.98,3870,3880,3745,5010,2700,3855,3783.09,1.83,0,-27696,3928,3891,3823,3786,3718,3910,3805,91,1155,200,2690,5,1,45437002,1736,30.56,0.60,12,0.49,125.00,6369.00,8600,20240527,-55.58,3160,20241209,20.89,4195,-8.94,20250108,3470,10.09,20250204,8600,-55.58,20240527,3160,20.89,20241209,2.40,N,077360,200,90 억,,833586,N,N,0,N,00,N +20250207,120611,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3835,-20,5,-0.52,727933125,192910,307.32,3870,3870,3745,5010,2700,3855,3773.43,1.83,0,-28704,3928,3891,3823,3786,3718,3910,3805,91,1155,200,2690,5,1,45437002,1743,30.68,0.60,12,0.42,125.00,6369.00,8600,20240527,-55.41,3160,20241209,21.36,4195,-8.58,20250108,3470,10.52,20250204,8600,-55.41,20240527,3160,21.36,20241209,2.40,N,077360,200,90 억,,833586,N,N,0,N,00,N +20250207,110609,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3780,-75,5,-1.95,386290605,102246,162.88,3870,3870,3745,5010,2700,3855,3778.05,1.83,0,-49552,3928,3891,3823,3786,3718,3910,3805,91,1155,200,2690,5,1,45437002,1718,30.24,0.59,12,0.23,125.00,6369.00,8600,20240527,-56.05,3160,20241209,19.62,4195,-9.89,20250108,3470,8.93,20250204,8600,-56.05,20240527,3160,19.62,20241209,2.40,N,077360,200,90 억,,833586,N,N,0,N,00,N +20250207,100610,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3755,-100,5,-2.59,233632790,61780,98.42,3870,3870,3750,5010,2700,3855,3781.69,1.83,0,-44615,3928,3891,3823,3786,3718,3910,3805,91,1155,200,2690,5,1,45437002,1706,30.04,0.59,12,0.14,125.00,6369.00,8600,20240527,-56.34,3160,20241209,18.83,4195,-10.49,20250108,3470,8.21,20250204,8600,-56.34,20240527,3160,18.83,20241209,2.40,N,077360,200,90 억,,833586,N,N,0,N,00,N +20250207,090614,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3845,-10,5,-0.26,10152280,2637,4.20,3870,3870,3780,5010,2700,3855,3849.94,1.83,0,-2240,3928,3891,3823,3786,3718,3910,3805,91,1155,200,2690,5,1,45437002,1747,30.76,0.60,12,0.01,125.00,6369.00,8600,20240527,-55.29,3160,20241209,21.68,4195,-8.34,20250108,3470,10.81,20250204,8600,-55.29,20240527,3160,21.68,20241209,2.40,N,077360,200,90 억,,833586,N,N,0,N,00,N 20250206,160555,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3855,90,2,2.39,236747665,62438,130.77,3770,3860,3755,4890,2640,3765,3791.69,1.81,0,9265,3848,3806,3748,3706,3648,3827,3727,91,1125,200,2630,5,1,45437002,1752,30.84,0.61,12,0.14,125.00,6369.00,8600,20240527,-55.17,3160,20241209,21.99,4195,-8.10,20250108,3470,11.10,20250204,8600,-55.17,20240527,3160,21.99,20241209,2.43,N,077360,200,90 억,,824494,N,N,0,N,00,N 20250206,150559,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3825,60,2,1.59,208938540,55202,115.61,3770,3825,3755,4890,2640,3765,3784.98,1.81,0,5365,3848,3806,3748,3706,3648,3827,3727,91,1125,200,2630,5,1,45437002,1738,30.60,0.60,12,0.12,125.00,6369.00,8600,20240527,-55.52,3160,20241209,21.04,4195,-8.82,20250108,3470,10.23,20250204,8600,-55.52,20240527,3160,21.04,20241209,2.43,N,077360,200,90 억,,824494,N,N,0,N,00,N 20250206,140600,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3800,35,2,0.93,169999735,44960,94.16,3770,3820,3755,4890,2640,3765,3781.13,1.81,0,1658,3848,3806,3748,3706,3648,3827,3727,91,1125,200,2630,5,1,45437002,1727,30.40,0.60,12,0.10,125.00,6369.00,8600,20240527,-55.81,3160,20241209,20.25,4195,-9.42,20250108,3470,9.51,20250204,8600,-55.81,20240527,3160,20.25,20241209,2.43,N,077360,200,90 억,,824494,N,N,0,N,00,N diff --git a/077500/price/prices-20250201.csv b/077500/price/prices-20250201.csv index 59e3050c95d1..55b5b31d4b69 100644 --- a/077500/price/prices-20250201.csv +++ b/077500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160611,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6540,140,2,2.19,1811126430,282132,201.01,6400,6590,6240,8320,4480,6400,6419.39,55.95,0,-36691,6553,6476,6363,6286,6173,6495,6305,115,1920,500,4090,10,1,21600102,1413,8.70,0.66,12,1.31,752.00,9867.00,11350,20240223,-42.38,4010,20241209,63.09,8770,-25.43,20250109,5830,12.18,20250203,11350,-42.38,20240223,4010,63.09,20241209,4.07,N,077500,500,114 억,,12086176,N,N,58,N,00,N +20250207,150613,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6410,10,2,0.16,1309534140,205175,146.18,6400,6490,6240,8320,4480,6400,6382.52,55.95,0,-12488,6553,6476,6363,6286,6173,6495,6305,115,1920,500,4090,10,1,21600102,1385,8.52,0.65,12,0.95,752.00,9867.00,11350,20240223,-43.52,4010,20241209,59.85,8770,-26.91,20250109,5830,9.95,20250203,11350,-43.52,20240223,4010,59.85,20241209,4.07,N,077500,500,114 억,,12086176,N,N,41,N,00,N +20250207,140611,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6410,10,2,0.16,1229885260,192761,137.34,6400,6490,6240,8320,4480,6400,6380.35,55.95,0,-7779,6553,6476,6363,6286,6173,6495,6305,115,1920,500,4090,10,1,21600102,1385,8.52,0.65,12,0.89,752.00,9867.00,11350,20240223,-43.52,4010,20241209,59.85,8770,-26.91,20250109,5830,9.95,20250203,11350,-43.52,20240223,4010,59.85,20241209,4.07,N,077500,500,114 억,,12086176,N,N,41,N,00,N +20250207,130611,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6430,30,2,0.47,1009154390,158347,112.82,6400,6490,6240,8320,4480,6400,6373.04,55.95,0,-3185,6553,6476,6363,6286,6173,6495,6305,115,1920,500,4090,10,1,21600102,1389,8.55,0.65,12,0.73,752.00,9867.00,11350,20240223,-43.35,4010,20241209,60.35,8770,-26.68,20250109,5830,10.29,20250203,11350,-43.35,20240223,4010,60.35,20241209,4.07,N,077500,500,114 억,,12086176,N,N,41,N,00,N +20250207,120611,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6440,40,2,0.62,886337570,139200,99.18,6400,6490,6240,8320,4480,6400,6367.35,55.95,0,-963,6553,6476,6363,6286,6173,6495,6305,115,1920,500,4090,10,1,21600102,1391,8.56,0.65,12,0.64,752.00,9867.00,11350,20240223,-43.26,4010,20241209,60.60,8770,-26.57,20250109,5830,10.46,20250203,11350,-43.26,20240223,4010,60.60,20241209,4.07,N,077500,500,114 억,,12086176,N,N,41,N,00,N +20250207,110609,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6330,-70,5,-1.09,645393080,101730,72.48,6400,6470,6240,8320,4480,6400,6344.13,55.95,0,613,6553,6476,6363,6286,6173,6495,6305,115,1920,500,4090,10,1,21600102,1367,8.42,0.64,12,0.47,752.00,9867.00,11350,20240223,-44.23,4010,20241209,57.86,8770,-27.82,20250109,5830,8.58,20250203,11350,-44.23,20240223,4010,57.86,20241209,4.07,N,077500,500,114 억,,12086176,N,N,41,N,00,N +20250207,100611,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6390,-10,5,-0.16,384511430,60356,43.00,6400,6470,6270,8320,4480,6400,6370.68,55.95,0,-7743,6553,6476,6363,6286,6173,6495,6305,115,1920,500,4090,10,1,21600102,1380,8.50,0.65,12,0.28,752.00,9867.00,11350,20240223,-43.70,4010,20241209,59.35,8770,-27.14,20250109,5830,9.61,20250203,11350,-43.70,20240223,4010,59.35,20241209,4.07,N,077500,500,114 억,,12086176,N,N,41,N,00,N +20250207,090614,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6380,-20,5,-0.31,38654300,6068,4.32,6400,6400,6300,8320,4480,6400,6369.75,55.95,0,-1866,6553,6476,6363,6286,6173,6495,6305,115,1920,500,4090,10,1,21600102,1378,8.48,0.65,12,0.03,752.00,9867.00,11350,20240223,-43.79,4010,20241209,59.10,8770,-27.25,20250109,5830,9.43,20250203,11350,-43.79,20240223,4010,59.10,20241209,4.07,N,077500,500,114 억,,12086176,N,N,41,N,00,N 20250206,160556,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6400,90,2,1.43,873931280,137942,35.91,6400,6440,6250,8200,4420,6310,6335.20,56.04,0,-18927,6716,6512,6316,6112,5916,6615,6215,115,1890,500,4030,10,1,21600102,1382,8.51,0.65,12,0.64,752.00,9867.00,11350,20240223,-43.61,4010,20241209,59.60,8770,-27.02,20250109,5830,9.78,20250203,11350,-43.61,20240223,4010,59.60,20241209,4.13,N,077500,500,114 억,,12104906,N,N,41,N,00,N 20250206,150559,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6360,50,2,0.79,790174280,124777,32.48,6400,6440,6250,8200,4420,6310,6332.69,56.04,0,-18854,6716,6512,6316,6112,5916,6615,6215,115,1890,500,4030,10,1,21600102,1374,8.46,0.64,12,0.58,752.00,9867.00,11350,20240223,-43.96,4010,20241209,58.60,8770,-27.48,20250109,5830,9.09,20250203,11350,-43.96,20240223,4010,58.60,20241209,4.13,N,077500,500,114 억,,12104906,N,N,1,N,00,N 20250206,140600,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6360,50,2,0.79,636750390,100695,26.21,6400,6440,6250,8200,4420,6310,6323.56,56.04,0,-18509,6716,6512,6316,6112,5916,6615,6215,115,1890,500,4030,10,1,21600102,1374,8.46,0.64,12,0.47,752.00,9867.00,11350,20240223,-43.96,4010,20241209,58.60,8770,-27.48,20250109,5830,9.09,20250203,11350,-43.96,20240223,4010,58.60,20241209,4.13,N,077500,500,114 억,,12104906,N,N,1,N,00,N diff --git a/077970/price/prices-20250201.csv b/077970/price/prices-20250201.csv index 41c5c39e989d..f4846dc5497b 100644 --- a/077970/price/prices-20250201.csv +++ b/077970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160611,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22000,-350,5,-1.57,5395542600,243980,54.06,22450,22450,21850,29050,15650,22350,22113.84,1.82,0,-27132,23616,22982,22466,21832,21316,22725,21575,575,6700,2500,14300,50,1,23008904,5062,106.80,2.34,12,1.06,206.00,9393.00,25550,20250122,-13.89,11460,20240131,91.97,25550,-13.89,20250122,19150,14.88,20250106,25550,-13.89,20250122,11700,88.03,20240208,1.67,N,077970,2500,575 억,,418152,N,N,145,N,00,N +20250207,150613,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21950,-400,5,-1.79,4707311000,212619,47.11,22450,22450,21900,29050,15650,22350,22137.94,1.82,0,-19789,23616,22982,22466,21832,21316,22725,21575,575,6700,2500,14300,50,1,23008904,5050,106.55,2.34,12,0.92,206.00,9393.00,25550,20250122,-14.09,11460,20240131,91.54,25550,-14.09,20250122,19150,14.62,20250106,25550,-14.09,20250122,11700,87.61,20240208,1.67,N,077970,2500,575 억,,418152,N,N,5776,N,00,N +20250207,140612,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22150,-200,5,-0.89,3922207700,176998,39.22,22450,22450,21900,29050,15650,22350,22157.74,1.82,0,-6331,23616,22982,22466,21832,21316,22725,21575,575,6700,2500,14300,50,1,23008904,5096,107.52,2.36,12,0.77,206.00,9393.00,25550,20250122,-13.31,11460,20240131,93.28,25550,-13.31,20250122,19150,15.67,20250106,25550,-13.31,20250122,11700,89.32,20240208,1.67,N,077970,2500,575 억,,418152,N,N,5776,N,00,N +20250207,130611,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22250,-100,5,-0.45,3399625000,153437,34.00,22450,22450,21900,29050,15650,22350,22154.29,1.82,0,-5507,23616,22982,22466,21832,21316,22725,21575,575,6700,2500,14300,50,1,23008904,5119,108.01,2.37,12,0.67,206.00,9393.00,25550,20250122,-12.92,11460,20240131,94.15,25550,-12.92,20250122,19150,16.19,20250106,25550,-12.92,20250122,11700,90.17,20240208,1.67,N,077970,2500,575 억,,418152,N,N,5776,N,00,N +20250207,120611,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22250,-100,5,-0.45,3217510950,145245,32.19,22450,22450,21900,29050,15650,22350,22149.93,1.82,0,-7631,23616,22982,22466,21832,21316,22725,21575,575,6700,2500,14300,50,1,23008904,5119,108.01,2.37,12,0.63,206.00,9393.00,25550,20250122,-12.92,11460,20240131,94.15,25550,-12.92,20250122,19150,16.19,20250106,25550,-12.92,20250122,11700,90.17,20240208,1.67,N,077970,2500,575 억,,418152,N,N,5776,N,00,N +20250207,110609,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22300,-50,5,-0.22,2845323100,128513,28.48,22450,22450,21900,29050,15650,22350,22137.50,1.82,0,-7144,23616,22982,22466,21832,21316,22725,21575,575,6700,2500,14300,50,1,23008904,5131,108.25,2.37,12,0.56,206.00,9393.00,25550,20250122,-12.72,11460,20240131,94.59,25550,-12.72,20250122,19150,16.45,20250106,25550,-12.72,20250122,11700,90.60,20240208,1.67,N,077970,2500,575 억,,418152,N,N,5776,N,00,N +20250207,100611,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22150,-200,5,-0.89,1983450500,89714,19.88,22450,22450,21900,29050,15650,22350,22103.87,1.82,0,-13576,23616,22982,22466,21832,21316,22725,21575,575,6700,2500,14300,50,1,23008904,5096,107.52,2.36,12,0.39,206.00,9393.00,25550,20250122,-13.31,11460,20240131,93.28,25550,-13.31,20250122,19150,15.67,20250106,25550,-13.31,20250122,11700,89.32,20240208,1.67,N,077970,2500,575 억,,418152,N,N,5776,N,00,N +20250207,090614,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22000,-350,5,-1.57,531383800,23961,5.31,22450,22450,21950,29050,15650,22350,22163.63,1.82,0,-11859,23616,22982,22466,21832,21316,22725,21575,575,6700,2500,14300,50,1,23008904,5062,106.80,2.34,12,0.10,206.00,9393.00,25550,20250122,-13.89,11460,20240131,91.97,25550,-13.89,20250122,19150,14.88,20250106,25550,-13.89,20250122,11700,88.03,20240208,1.67,N,077970,2500,575 억,,418152,N,N,5776,N,00,N 20250206,160556,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22350,50,2,0.22,10184292150,449254,107.20,22400,23100,21950,28950,15650,22300,22671.11,1.74,0,18506,23933,23116,22583,21766,21233,22850,21500,575,6650,2500,14270,50,1,23008904,5142,108.50,2.38,12,1.95,206.00,9393.00,25550,20250122,-12.52,11460,20240131,95.03,25550,-12.52,20250122,19150,16.71,20250106,25550,-12.52,20250122,11700,91.03,20240208,1.66,N,077970,2500,575 억,,400520,N,N,5776,N,00,N 20250206,150559,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22300,0,3,0.00,9637321700,424743,101.35,22400,23100,21950,28950,15650,22300,22689.81,1.74,0,12672,23933,23116,22583,21766,21233,22850,21500,575,6650,2500,14270,50,1,23008904,5131,108.25,2.37,12,1.85,206.00,9393.00,25550,20250122,-12.72,11460,20240131,94.59,25550,-12.72,20250122,19150,16.45,20250106,25550,-12.72,20250122,11700,90.60,20240208,1.66,N,077970,2500,575 억,,400520,N,N,116,N,00,N 20250206,140601,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22950,650,2,2.91,7393487200,325239,77.61,22400,23100,21950,28950,15650,22300,22732.53,1.74,0,45427,23933,23116,22583,21766,21233,22850,21500,575,6650,2500,14270,50,1,23008904,5281,111.41,2.44,12,1.41,206.00,9393.00,25550,20250122,-10.18,11460,20240131,100.26,25550,-10.18,20250122,19150,19.84,20250106,25550,-10.18,20250122,11700,96.15,20240208,1.66,N,077970,2500,575 억,,400520,N,N,116,N,00,N diff --git a/078000/price/prices-20250201.csv b/078000/price/prices-20250201.csv index eaf17cf2550f..528032b08ce3 100644 --- a/078000/price/prices-20250201.csv +++ b/078000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160612,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8850,30,2,0.34,10941630,1239,106.08,8980,8980,8810,11460,6180,8820,8831.02,0.75,0,-8,8913,8866,8843,8796,8773,8855,8785,50,2640,500,6520,10,1,9240077,818,16.09,0.58,12,0.01,550.00,15144.00,11410,20240308,-22.44,8760,20250205,1.03,9770,-9.42,20250102,8760,1.03,20250205,11410,-22.44,20240308,8760,1.03,20250205,0.02,N,078000,500,50 억,,69722,N,N,1,N,00,N +20250207,150613,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8840,20,2,0.23,9876040,1119,95.80,8980,8980,8810,11460,6180,8820,8825.77,0.75,0,-8,8913,8866,8843,8796,8773,8855,8785,50,2640,500,6520,10,1,9240077,817,16.07,0.58,12,0.01,550.00,15144.00,11410,20240308,-22.52,8760,20250205,0.91,9770,-9.52,20250102,8760,0.91,20250205,11410,-22.52,20240308,8760,0.91,20250205,0.02,N,078000,500,50 억,,69722,N,N,4,N,00,N +20250207,140612,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8820,0,3,0.00,8180140,927,79.37,8980,8980,8810,11460,6180,8820,8824.31,0.75,0,-8,8913,8866,8843,8796,8773,8855,8785,50,2640,500,6520,10,1,9240077,815,16.04,0.58,12,0.01,550.00,15144.00,11410,20240308,-22.70,8760,20250205,0.68,9770,-9.72,20250102,8760,0.68,20250205,11410,-22.70,20240308,8760,0.68,20250205,0.02,N,078000,500,50 억,,69722,N,N,4,N,00,N +20250207,130611,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8820,0,3,0.00,4714180,534,45.72,8980,8980,8810,11460,6180,8820,8828.05,0.75,0,-8,8913,8866,8843,8796,8773,8855,8785,50,2640,500,6520,10,1,9240077,815,16.04,0.58,12,0.01,550.00,15144.00,11410,20240308,-22.70,8760,20250205,0.68,9770,-9.72,20250102,8760,0.68,20250205,11410,-22.70,20240308,8760,0.68,20250205,0.02,N,078000,500,50 억,,69722,N,N,4,N,00,N +20250207,120611,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8820,0,3,0.00,4185480,474,40.58,8980,8980,8810,11460,6180,8820,8830.13,0.75,0,-8,8913,8866,8843,8796,8773,8855,8785,50,2640,500,6520,10,1,9240077,815,16.04,0.58,12,0.01,550.00,15144.00,11410,20240308,-22.70,8760,20250205,0.68,9770,-9.72,20250102,8760,0.68,20250205,11410,-22.70,20240308,8760,0.68,20250205,0.02,N,078000,500,50 억,,69722,N,N,4,N,00,N +20250207,110609,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8820,0,3,0.00,4159030,471,40.33,8980,8980,8810,11460,6180,8820,8830.21,0.75,0,-8,8913,8866,8843,8796,8773,8855,8785,50,2640,500,6520,10,1,9240077,815,16.04,0.58,12,0.01,550.00,15144.00,11410,20240308,-22.70,8760,20250205,0.68,9770,-9.72,20250102,8760,0.68,20250205,11410,-22.70,20240308,8760,0.68,20250205,0.02,N,078000,500,50 억,,69722,N,N,4,N,00,N +20250207,100611,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8820,0,3,0.00,3030070,343,29.37,8980,8980,8810,11460,6180,8820,8834.02,0.75,0,-8,8913,8866,8843,8796,8773,8855,8785,50,2640,500,6520,10,1,9240077,815,16.04,0.58,12,0.00,550.00,15144.00,11410,20240308,-22.70,8760,20250205,0.68,9770,-9.72,20250102,8760,0.68,20250205,11410,-22.70,20240308,8760,0.68,20250205,0.02,N,078000,500,50 억,,69722,N,N,4,N,00,N +20250207,090615,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8920,100,2,1.13,304720,34,2.91,8980,8980,8920,11460,6180,8820,8962.35,0.75,0,-1,8913,8866,8843,8796,8773,8855,8785,50,2640,500,6520,10,1,9240077,824,16.22,0.59,12,0.00,550.00,15144.00,11410,20240308,-21.82,8760,20250205,1.83,9770,-8.70,20250102,8760,1.83,20250205,11410,-21.82,20240308,8760,1.83,20250205,0.02,N,078000,500,50 억,,69722,N,N,4,N,00,N 20250206,160556,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8820,-20,5,-0.23,10326830,1168,26.97,8880,8890,8820,11490,6190,8840,8841.46,0.75,0,-16,9146,8992,8876,8722,8606,8935,8665,50,2650,500,6540,10,1,9240077,815,16.04,0.58,12,0.01,550.00,15144.00,11410,20240308,-22.70,8760,20250205,0.68,9770,-9.72,20250102,8760,0.68,20250205,11410,-22.70,20240308,8760,0.68,20250205,0.02,N,078000,500,50 억,,69738,N,N,4,N,00,N 20250206,150559,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8830,-10,5,-0.11,9612060,1087,25.10,8880,8890,8820,11490,6190,8840,8842.74,0.75,0,-14,9146,8992,8876,8722,8606,8935,8665,50,2650,500,6540,10,1,9240077,816,16.05,0.58,12,0.01,550.00,15144.00,11410,20240308,-22.61,8760,20250205,0.80,9770,-9.62,20250102,8760,0.80,20250205,11410,-22.61,20240308,8760,0.80,20250205,0.02,N,078000,500,50 억,,69738,N,N,3,N,00,N 20250206,140601,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8840,0,3,0.00,7404750,837,19.33,8880,8890,8820,11490,6190,8840,8846.77,0.75,0,-14,9146,8992,8876,8722,8606,8935,8665,50,2650,500,6540,10,1,9240077,817,16.07,0.58,12,0.01,550.00,15144.00,11410,20240308,-22.52,8760,20250205,0.91,9770,-9.52,20250102,8760,0.91,20250205,11410,-22.52,20240308,8760,0.91,20250205,0.02,N,078000,500,50 억,,69738,N,N,3,N,00,N diff --git a/078020/price/prices-20250201.csv b/078020/price/prices-20250201.csv index 4e3838c3593c..fb7fa0ca1775 100644 --- a/078020/price/prices-20250201.csv +++ b/078020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160612,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3925,-75,5,-1.88,141073015,35666,660.48,4000,4010,3920,5200,2800,4000,3955.55,1.02,0,1624,4033,4016,3998,3981,3963,4007,3972,2774,1200,5000,2960,5,1,55481190,2178,9.96,0.29,12,0.06,394.00,13490.00,5840,20240329,-32.79,3500,20241209,12.14,4700,-16.49,20250117,3605,8.88,20250102,5840,-32.79,20240329,3500,12.14,20241209,0.18,N,078020,5000,2774 억,,567486,N,N,0,N,00,N +20250207,150614,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3935,-65,5,-1.62,133906115,33841,626.69,4000,4010,3920,5200,2800,4000,3956.92,1.02,0,2207,4033,4016,3998,3981,3963,4007,3972,2774,1200,5000,2960,5,1,55481190,2183,9.99,0.29,12,0.06,394.00,13490.00,5840,20240329,-32.62,3500,20241209,12.43,4700,-16.28,20250117,3605,9.15,20250102,5840,-32.62,20240329,3500,12.43,20241209,0.18,N,078020,5000,2774 억,,567486,N,N,0,N,00,N +20250207,140612,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3990,-10,5,-0.25,49305625,12352,228.74,4000,4010,3960,5200,2800,4000,3991.71,1.02,0,-1653,4033,4016,3998,3981,3963,4007,3972,2774,1200,5000,2960,5,1,55481190,2214,10.13,0.30,12,0.02,394.00,13490.00,5840,20240329,-31.68,3500,20241209,14.00,4700,-15.11,20250117,3605,10.68,20250102,5840,-31.68,20240329,3500,14.00,20241209,0.18,N,078020,5000,2774 억,,567486,N,N,0,N,00,N +20250207,130611,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4000,0,3,0.00,47647910,11937,221.06,4000,4010,3960,5200,2800,4000,3991.62,1.02,0,-1624,4033,4016,3998,3981,3963,4007,3972,2774,1200,5000,2960,5,1,55481190,2219,10.15,0.30,12,0.02,394.00,13490.00,5840,20240329,-31.51,3500,20241209,14.29,4700,-14.89,20250117,3605,10.96,20250102,5840,-31.51,20240329,3500,14.29,20241209,0.18,N,078020,5000,2774 억,,567486,N,N,0,N,00,N +20250207,120612,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4005,5,2,0.12,42258675,10590,196.11,4000,4010,3960,5200,2800,4000,3990.43,1.02,0,-1898,4033,4016,3998,3981,3963,4007,3972,2774,1200,5000,2960,5,1,55481190,2222,10.16,0.30,12,0.02,394.00,13490.00,5840,20240329,-31.42,3500,20241209,14.43,4700,-14.79,20250117,3605,11.10,20250102,5840,-31.42,20240329,3500,14.43,20241209,0.18,N,078020,5000,2774 억,,567486,N,N,0,N,00,N +20250207,110610,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4010,10,2,0.25,31586950,7916,146.59,4000,4010,3960,5200,2800,4000,3990.27,1.02,0,-2150,4033,4016,3998,3981,3963,4007,3972,2774,1200,5000,2960,5,1,55481190,2225,10.18,0.30,12,0.01,394.00,13490.00,5840,20240329,-31.34,3500,20241209,14.57,4700,-14.68,20250117,3605,11.23,20250102,5840,-31.34,20240329,3500,14.57,20241209,0.18,N,078020,5000,2774 억,,567486,N,N,0,N,00,N +20250207,100611,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3985,-15,5,-0.38,6677820,1677,31.06,4000,4000,3960,5200,2800,4000,3982.00,1.02,0,-706,4033,4016,3998,3981,3963,4007,3972,2774,1200,5000,2960,5,1,55481190,2211,10.11,0.30,12,0.00,394.00,13490.00,5840,20240329,-31.76,3500,20241209,13.86,4700,-15.21,20250117,3605,10.54,20250102,5840,-31.76,20240329,3500,13.86,20241209,0.18,N,078020,5000,2774 억,,567486,N,N,0,N,00,N +20250207,090615,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3960,-40,5,-1.00,2339805,588,10.89,4000,4000,3960,5200,2800,4000,3979.26,1.02,0,-113,4033,4016,3998,3981,3963,4007,3972,2774,1200,5000,2960,5,1,55481190,2197,10.05,0.29,12,0.00,394.00,13490.00,5840,20240329,-32.19,3500,20241209,13.14,4700,-15.74,20250117,3605,9.85,20250102,5840,-32.19,20240329,3500,13.14,20241209,0.18,N,078020,5000,2774 억,,567486,N,N,0,N,00,N 20250206,160556,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4000,0,3,0.00,21596105,5400,48.75,4010,4015,3980,5200,2800,4000,3999.28,1.02,0,195,4063,4031,4008,3976,3953,4020,3965,2774,1200,5000,2960,5,1,55481190,2219,10.15,0.30,12,0.01,394.00,13490.00,5840,20240329,-31.51,3500,20241209,14.29,4700,-14.89,20250117,3605,10.96,20250102,5840,-31.51,20240329,3500,14.29,20241209,0.18,N,078020,5000,2774 억,,567188,N,N,0,N,00,N 20250206,150600,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4000,0,3,0.00,20332850,5084,45.90,4010,4015,3980,5200,2800,4000,3999.38,1.02,0,198,4063,4031,4008,3976,3953,4020,3965,2774,1200,5000,2960,5,1,55481190,2219,10.15,0.30,12,0.01,394.00,13490.00,5840,20240329,-31.51,3500,20241209,14.29,4700,-14.89,20250117,3605,10.96,20250102,5840,-31.51,20240329,3500,14.29,20241209,0.18,N,078020,5000,2774 억,,567188,N,N,0,N,00,N 20250206,140601,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4005,5,2,0.12,19085305,4772,43.08,4010,4015,3980,5200,2800,4000,3999.44,1.02,0,284,4063,4031,4008,3976,3953,4020,3965,2774,1200,5000,2960,5,1,55481190,2222,10.16,0.30,12,0.01,394.00,13490.00,5840,20240329,-31.42,3500,20241209,14.43,4700,-14.79,20250117,3605,11.10,20250102,5840,-31.42,20240329,3500,14.43,20241209,0.18,N,078020,5000,2774 억,,567188,N,N,0,N,00,N diff --git a/078070/price/prices-20250201.csv b/078070/price/prices-20250201.csv index 34ff8d5e7876..3ccce364b9f6 100644 --- a/078070/price/prices-20250201.csv +++ b/078070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160612,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10150,-10,5,-0.10,247236920,24344,30.30,10160,10220,10040,13200,7120,10160,10155.97,3.13,0,-549,10293,10226,10093,10026,9893,10260,10060,103,3040,500,7510,10,1,18150700,1842,13.57,0.74,12,0.13,748.00,13681.00,13510,20240227,-24.87,9210,20241113,10.21,10400,-2.40,20250124,9610,5.62,20250108,13510,-24.87,20240227,9210,10.21,20241113,0.57,N,078070,500,103 억,,567596,N,N,0,N,00,N +20250207,150614,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10140,-20,5,-0.20,245409920,24164,30.08,10160,10220,10040,13200,7120,10160,10156.01,3.13,0,-518,10293,10226,10093,10026,9893,10260,10060,103,3040,500,7510,10,1,18150700,1840,13.56,0.74,12,0.13,748.00,13681.00,13510,20240227,-24.94,9210,20241113,10.10,10400,-2.50,20250124,9610,5.52,20250108,13510,-24.94,20240227,9210,10.10,20241113,0.57,N,078070,500,103 억,,567596,N,N,0,N,00,N +20250207,140612,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10160,0,3,0.00,121915540,12009,14.95,10160,10220,10040,13200,7120,10160,10152.01,3.13,0,-512,10293,10226,10093,10026,9893,10260,10060,103,3040,500,7510,10,1,18150700,1844,13.58,0.74,12,0.07,748.00,13681.00,13510,20240227,-24.80,9210,20241113,10.31,10400,-2.31,20250124,9610,5.72,20250108,13510,-24.80,20240227,9210,10.31,20241113,0.57,N,078070,500,103 억,,567596,N,N,0,N,00,N +20250207,130612,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10150,-10,5,-0.10,23425960,2307,2.87,10160,10220,10040,13200,7120,10160,10154.30,3.13,0,-423,10293,10226,10093,10026,9893,10260,10060,103,3040,500,7510,10,1,18150700,1842,13.57,0.74,12,0.01,748.00,13681.00,13510,20240227,-24.87,9210,20241113,10.21,10400,-2.40,20250124,9610,5.62,20250108,13510,-24.87,20240227,9210,10.21,20241113,0.57,N,078070,500,103 억,,567596,N,N,0,N,00,N +20250207,120612,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10120,-40,5,-0.39,21025060,2070,2.58,10160,10220,10040,13200,7120,10160,10157.03,3.13,0,-386,10293,10226,10093,10026,9893,10260,10060,103,3040,500,7510,10,1,18150700,1837,13.53,0.74,12,0.01,748.00,13681.00,13510,20240227,-25.09,9210,20241113,9.88,10400,-2.69,20250124,9610,5.31,20250108,13510,-25.09,20240227,9210,9.88,20241113,0.57,N,078070,500,103 억,,567596,N,N,0,N,00,N +20250207,110610,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10150,-10,5,-0.10,18704220,1841,2.29,10160,10220,10040,13200,7120,10160,10159.82,3.13,0,-352,10293,10226,10093,10026,9893,10260,10060,103,3040,500,7510,10,1,18150700,1842,13.57,0.74,12,0.01,748.00,13681.00,13510,20240227,-24.87,9210,20241113,10.21,10400,-2.40,20250124,9610,5.62,20250108,13510,-24.87,20240227,9210,10.21,20241113,0.57,N,078070,500,103 억,,567596,N,N,0,N,00,N +20250207,100612,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10160,0,3,0.00,7377390,726,0.90,10160,10220,10040,13200,7120,10160,10161.69,3.13,0,-49,10293,10226,10093,10026,9893,10260,10060,103,3040,500,7510,10,1,18150700,1844,13.58,0.74,12,0.00,748.00,13681.00,13510,20240227,-24.80,9210,20241113,10.31,10400,-2.31,20250124,9610,5.72,20250108,13510,-24.80,20240227,9210,10.31,20241113,0.57,N,078070,500,103 억,,567596,N,N,0,N,00,N +20250207,090615,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10160,0,3,0.00,648920,64,0.08,10160,10160,10040,13200,7120,10160,10139.38,3.13,0,3,10293,10226,10093,10026,9893,10260,10060,103,3040,500,7510,10,1,18150700,1844,13.58,0.74,12,0.00,748.00,13681.00,13510,20240227,-24.80,9210,20241113,10.31,10400,-2.31,20250124,9610,5.72,20250108,13510,-24.80,20240227,9210,10.31,20241113,0.57,N,078070,500,103 억,,567596,N,N,0,N,00,N 20250206,160557,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10160,70,2,0.69,811088900,80239,3279.08,10090,10160,9960,13110,7070,10090,10108.29,3.13,0,-831,10316,10202,10106,9992,9896,10155,9945,103,3020,500,7460,10,1,18150700,1844,13.58,0.74,12,0.44,748.00,13681.00,13510,20240227,-24.80,9210,20241113,10.31,10400,-2.31,20250124,9610,5.72,20250108,13510,-24.80,20240227,9210,10.31,20241113,0.57,N,078070,500,103 억,,568253,N,N,0,N,00,N 20250206,150600,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10150,60,2,0.59,805222410,79660,3255.42,10090,10160,9960,13110,7070,10090,10108.24,3.13,0,-790,10316,10202,10106,9992,9896,10155,9945,103,3020,500,7460,10,1,18150700,1842,13.57,0.74,12,0.44,748.00,13681.00,13510,20240227,-24.87,9210,20241113,10.21,10400,-2.40,20250124,9610,5.62,20250108,13510,-24.87,20240227,9210,10.21,20241113,0.57,N,078070,500,103 억,,568253,N,N,0,N,00,N 20250206,140601,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10150,60,2,0.59,796740010,78822,3221.17,10090,10160,9960,13110,7070,10090,10108.09,3.13,0,-791,10316,10202,10106,9992,9896,10155,9945,103,3020,500,7460,10,1,18150700,1842,13.57,0.74,12,0.43,748.00,13681.00,13510,20240227,-24.87,9210,20241113,10.21,10400,-2.40,20250124,9610,5.62,20250108,13510,-24.87,20240227,9210,10.21,20241113,0.57,N,078070,500,103 억,,568253,N,N,0,N,00,N diff --git a/078130/price/prices-20250201.csv b/078130/price/prices-20250201.csv index 09a36a4fc037..92e1364f9a76 100644 --- a/078130/price/prices-20250201.csv +++ b/078130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160612,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240125,0.00,800,20240125,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240207,800,0.00,20240207,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250207,150614,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240125,0.00,800,20240125,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240207,800,0.00,20240207,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250207,140613,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240125,0.00,800,20240125,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240207,800,0.00,20240207,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250207,130612,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240125,0.00,800,20240125,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240207,800,0.00,20240207,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250207,120612,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240125,0.00,800,20240125,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240207,800,0.00,20240207,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250207,110610,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240125,0.00,800,20240125,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240207,800,0.00,20240207,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250207,100612,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240125,0.00,800,20240125,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240207,800,0.00,20240207,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250207,090615,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240125,0.00,800,20240125,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240207,800,0.00,20240207,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N 20250206,160557,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240124,0.00,800,20240124,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240206,800,0.00,20240206,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N 20250206,150600,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240124,0.00,800,20240124,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240206,800,0.00,20240206,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N 20250206,140602,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240124,0.00,800,20240124,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240206,800,0.00,20240206,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N diff --git a/078140/price/prices-20250201.csv b/078140/price/prices-20250201.csv index 8981cb2a9608..fbba9b07dd28 100644 --- a/078140/price/prices-20250201.csv +++ b/078140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160613,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,12780,-300,5,-2.29,928189950,72062,223.19,13080,13100,12780,17000,9160,13080,12883.63,7.07,0,-2201,13273,13176,13123,13026,12973,13150,13000,55,3920,500,8370,10,1,11086579,1417,33.90,1.17,12,0.65,377.00,10889.00,26700,20240926,-52.13,8490,20240125,50.53,14440,-11.50,20250107,12520,2.08,20250203,26700,-52.13,20240926,8680,47.24,20240227,7.85,N,078140,500,55 억,,783357,N,N,0,N,00,N +20250207,150614,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,12810,-270,5,-2.06,787323560,61052,189.09,13080,13100,12800,17000,9160,13080,12895.95,7.07,0,-1602,13273,13176,13123,13026,12973,13150,13000,55,3920,500,8370,10,1,11086579,1420,33.98,1.18,12,0.55,377.00,10889.00,26700,20240926,-52.02,8490,20240125,50.88,14440,-11.29,20250107,12520,2.32,20250203,26700,-52.02,20240926,8680,47.58,20240227,7.85,N,078140,500,55 억,,783357,N,N,0,N,00,N +20250207,140613,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,12880,-200,5,-1.53,626825640,48565,150.42,13080,13100,12800,17000,9160,13080,12906.94,7.07,0,-2946,13273,13176,13123,13026,12973,13150,13000,55,3920,500,8370,10,1,11086579,1428,34.16,1.18,12,0.44,377.00,10889.00,26700,20240926,-51.76,8490,20240125,51.71,14440,-10.80,20250107,12520,2.88,20250203,26700,-51.76,20240926,8680,48.39,20240227,7.85,N,078140,500,55 억,,783357,N,N,0,N,00,N +20250207,130612,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,12890,-190,5,-1.45,572511730,44349,137.36,13080,13100,12800,17000,9160,13080,12909.24,7.07,0,-3698,13273,13176,13123,13026,12973,13150,13000,55,3920,500,8370,10,1,11086579,1429,34.19,1.18,12,0.40,377.00,10889.00,26700,20240926,-51.72,8490,20240125,51.83,14440,-10.73,20250107,12520,2.96,20250203,26700,-51.72,20240926,8680,48.50,20240227,7.85,N,078140,500,55 억,,783357,N,N,0,N,00,N +20250207,120612,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,12890,-190,5,-1.45,493735540,38253,118.48,13080,13100,12800,17000,9160,13080,12907.11,7.07,0,-2896,13273,13176,13123,13026,12973,13150,13000,55,3920,500,8370,10,1,11086579,1429,34.19,1.18,12,0.35,377.00,10889.00,26700,20240926,-51.72,8490,20240125,51.83,14440,-10.73,20250107,12520,2.96,20250203,26700,-51.72,20240926,8680,48.50,20240227,7.85,N,078140,500,55 억,,783357,N,N,0,N,00,N +20250207,110611,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,12920,-160,5,-1.22,343707450,26560,82.26,13080,13100,12820,17000,9160,13080,12940.79,7.07,0,-3172,13273,13176,13123,13026,12973,13150,13000,55,3920,500,8370,10,1,11086579,1432,34.27,1.19,12,0.24,377.00,10889.00,26700,20240926,-51.61,8490,20240125,52.18,14440,-10.53,20250107,12520,3.19,20250203,26700,-51.61,20240926,8680,48.85,20240227,7.85,N,078140,500,55 억,,783357,N,N,0,N,00,N +20250207,100612,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,12910,-170,5,-1.30,207690200,15986,49.51,13080,13100,12910,17000,9160,13080,12992.01,7.07,0,-3505,13273,13176,13123,13026,12973,13150,13000,55,3920,500,8370,10,1,11086579,1431,34.24,1.19,12,0.14,377.00,10889.00,26700,20240926,-51.65,8490,20240125,52.06,14440,-10.60,20250107,12520,3.12,20250203,26700,-51.65,20240926,8680,48.73,20240227,7.85,N,078140,500,55 억,,783357,N,N,0,N,00,N +20250207,090616,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13000,-80,5,-0.61,27195710,2086,6.46,13080,13080,12950,17000,9160,13080,13037.25,7.07,0,-1640,13273,13176,13123,13026,12973,13150,13000,55,3920,500,8370,10,1,11086579,1441,34.48,1.19,12,0.02,377.00,10889.00,26700,20240926,-51.31,8490,20240125,53.12,14440,-9.97,20250107,12520,3.83,20250203,26700,-51.31,20240926,8680,49.77,20240227,7.85,N,078140,500,55 억,,783357,N,N,0,N,00,N 20250206,160557,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13080,20,2,0.15,409632500,31194,101.31,13200,13220,13070,16970,9150,13060,13132.01,7.10,0,-3693,13326,13192,13036,12902,12746,13260,12970,55,3910,500,8350,10,1,11086579,1450,34.69,1.20,12,0.28,377.00,10889.00,26700,20240926,-51.01,8490,20240125,54.06,14440,-9.42,20250107,12520,4.47,20250203,26700,-51.01,20240926,8680,50.69,20240227,7.94,N,078140,500,55 억,,787041,N,N,0,N,00,N 20250206,150600,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13130,70,2,0.54,375577300,28591,92.86,13200,13220,13070,16970,9150,13060,13136.21,7.10,0,-3770,13326,13192,13036,12902,12746,13260,12970,55,3910,500,8350,10,1,11086579,1456,34.83,1.21,12,0.26,377.00,10889.00,26700,20240926,-50.82,8490,20240125,54.65,14440,-9.07,20250107,12520,4.87,20250203,26700,-50.82,20240926,8680,51.27,20240227,7.94,N,078140,500,55 억,,787041,N,N,0,N,00,N 20250206,140602,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13130,70,2,0.54,330620820,25161,81.72,13200,13220,13070,16970,9150,13060,13140.21,7.10,0,-2904,13326,13192,13036,12902,12746,13260,12970,55,3910,500,8350,10,1,11086579,1456,34.83,1.21,12,0.23,377.00,10889.00,26700,20240926,-50.82,8490,20240125,54.65,14440,-9.07,20250107,12520,4.87,20250203,26700,-50.82,20240926,8680,51.27,20240227,7.94,N,078140,500,55 억,,787041,N,N,0,N,00,N diff --git a/078150/price/prices-20250201.csv b/078150/price/prices-20250201.csv index 8f2a089816d1..68fa8adbe0f7 100644 --- a/078150/price/prices-20250201.csv +++ b/078150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160613,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2640,5,2,0.19,35354384360,13053325,180.12,2755,2820,2595,3425,1845,2635,2708.70,0.00,0,335434,2875,2755,2515,2395,2155,2815,2455,464,790,500,1840,5,1,92715916,2448,3.09,0.76,12,14.08,855.00,3453.00,4660,20240709,-43.35,1541,20241209,71.32,2820,-6.38,20250207,1940,36.08,20250102,4660,-43.35,20240709,1541,71.32,20241209,5.16,N,078150,500,463 억,,0,N,N,1,N,00,N +20250207,150615,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2620,-15,5,-0.57,34472670965,12718149,175.50,2755,2820,2595,3425,1845,2635,2710.51,0.00,0,250403,2875,2755,2515,2395,2155,2815,2455,464,790,500,1840,5,1,92715916,2429,3.06,0.76,12,13.72,855.00,3453.00,4660,20240709,-43.78,1541,20241209,70.02,2820,-7.09,20250207,1940,35.05,20250102,4660,-43.78,20240709,1541,70.02,20241209,5.16,N,078150,500,463 억,,0,N,N,1,N,00,N +20250207,140613,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2660,25,2,0.95,32588003310,12007784,165.69,2755,2820,2595,3425,1845,2635,2713.91,0.00,0,104686,2875,2755,2515,2395,2155,2815,2455,464,790,500,1840,5,1,92715916,2466,3.11,0.77,12,12.95,855.00,3453.00,4660,20240709,-42.92,1541,20241209,72.62,2820,-5.67,20250207,1940,37.11,20250102,4660,-42.92,20240709,1541,72.62,20241209,5.16,N,078150,500,463 억,,0,N,N,1,N,00,N +20250207,130612,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2645,10,2,0.38,30581755955,11244510,155.16,2755,2820,2635,3425,1845,2635,2719.71,0.00,0,-18934,2875,2755,2515,2395,2155,2815,2455,464,790,500,1840,5,1,92715916,2452,3.09,0.77,12,12.13,855.00,3453.00,4660,20240709,-43.24,1541,20241209,71.64,2820,-6.21,20250207,1940,36.34,20250102,4660,-43.24,20240709,1541,71.64,20241209,5.16,N,078150,500,463 억,,0,N,N,1,N,00,N +20250207,120613,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2675,40,2,1.52,28801685125,10573960,145.91,2755,2820,2655,3425,1845,2635,2723.83,0.00,0,-7137,2875,2755,2515,2395,2155,2815,2455,464,790,500,1840,5,1,92715916,2480,3.13,0.77,12,11.40,855.00,3453.00,4660,20240709,-42.60,1541,20241209,73.59,2820,-5.14,20250207,1940,37.89,20250102,4660,-42.60,20240709,1541,73.59,20241209,5.16,N,078150,500,463 억,,0,N,N,1,N,00,N +20250207,110611,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2695,60,2,2.28,27237330060,9990246,137.85,2755,2820,2655,3425,1845,2635,2726.39,0.00,0,-15623,2875,2755,2515,2395,2155,2815,2455,464,790,500,1840,5,1,92715916,2499,3.15,0.78,12,10.78,855.00,3453.00,4660,20240709,-42.17,1541,20241209,74.89,2820,-4.43,20250207,1940,38.92,20250102,4660,-42.17,20240709,1541,74.89,20241209,5.16,N,078150,500,463 억,,0,N,N,1,N,00,N +20250207,100612,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2690,55,2,2.09,24486825255,8969384,123.77,2755,2820,2655,3425,1845,2635,2730.05,0.00,0,-98822,2875,2755,2515,2395,2155,2815,2455,464,790,500,1840,5,1,92715916,2494,3.15,0.78,12,9.67,855.00,3453.00,4660,20240709,-42.27,1541,20241209,74.56,2820,-4.61,20250207,1940,38.66,20250102,4660,-42.27,20240709,1541,74.56,20241209,5.16,N,078150,500,463 억,,0,N,N,1,N,00,N +20250207,090616,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2725,90,2,3.42,9911239755,3596895,49.63,2755,2820,2705,3425,1845,2635,2755.50,0.00,0,-91087,2875,2755,2515,2395,2155,2815,2455,464,790,500,1840,5,1,92715916,2527,3.19,0.79,12,3.88,855.00,3453.00,4660,20240709,-41.52,1541,20241209,76.83,2820,-3.37,20250207,1940,40.46,20250102,4660,-41.52,20240709,1541,76.83,20241209,5.16,N,078150,500,463 억,,0,N,N,1,N,00,N 20250206,160557,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2635,335,2,14.57,15110417025,6059196,626.77,2340,2635,2275,2990,1610,2300,2488.99,0.00,0,-627260,2373,2336,2298,2261,2223,2355,2280,464,690,500,1610,5,1,92715916,2443,3.08,0.76,12,6.54,855.00,3453.00,4660,20240709,-43.45,1541,20241209,70.99,2790,-5.56,20250109,1940,35.82,20250102,4660,-43.45,20240709,1541,70.99,20241209,5.19,N,078150,500,463 억,,0,N,N,1,N,00,N 20250206,150601,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2540,240,2,10.43,7308511470,3039224,314.38,2340,2545,2275,2990,1610,2300,2404.73,0.00,0,-336623,2373,2336,2298,2261,2223,2355,2280,464,690,500,1610,5,1,92715916,2355,2.97,0.74,12,3.28,855.00,3453.00,4660,20240709,-45.49,1541,20241209,64.83,2790,-8.96,20250109,1940,30.93,20250102,4660,-45.49,20240709,1541,64.83,20241209,5.19,N,078150,500,463 억,,0,N,N,1,N,00,N 20250206,140602,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2300,0,3,0.00,1460069400,634828,65.67,2340,2340,2275,2990,1610,2300,2299.94,0.00,0,-38591,2373,2336,2298,2261,2223,2355,2280,464,690,500,1610,5,1,92715916,2132,2.69,0.67,12,0.68,855.00,3453.00,4660,20240709,-50.64,1541,20241209,49.25,2790,-17.56,20250109,1940,18.56,20250102,4660,-50.64,20240709,1541,49.25,20241209,5.19,N,078150,500,463 억,,0,N,N,1,N,00,N diff --git a/078160/price/prices-20250201.csv b/078160/price/prices-20250201.csv index 14799aad0811..03a137c33317 100644 --- a/078160/price/prices-20250201.csv +++ b/078160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160613,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10360,-310,5,-2.91,1635291740,152911,122.61,10750,11110,10360,13870,7470,10670,10694.98,4.07,0,-26924,11010,10840,10560,10390,10110,10925,10475,171,3200,500,7250,10,1,34217785,3545,51.03,1.25,12,0.45,203.00,8277.00,15180,20241216,-31.75,5450,20240805,90.09,12610,-17.84,20250107,9990,3.70,20250205,15180,-31.75,20241216,5450,90.09,20240805,0.73,N,078160,500,171 억,,1392888,N,N,0,N,00,N +20250207,150615,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10420,-250,5,-2.34,1509773870,140822,112.91,10750,11110,10420,13870,7470,10670,10721.15,4.07,0,-23584,11010,10840,10560,10390,10110,10925,10475,171,3200,500,7250,10,1,34217785,3565,51.33,1.26,12,0.41,203.00,8277.00,15180,20241216,-31.36,5450,20240805,91.19,12610,-17.37,20250107,9990,4.30,20250205,15180,-31.36,20241216,5450,91.19,20240805,0.73,N,078160,500,171 억,,1392888,N,N,0,N,00,N +20250207,140613,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10460,-210,5,-1.97,1294592590,120277,96.44,10750,11110,10450,13870,7470,10670,10763.43,4.07,0,-15673,11010,10840,10560,10390,10110,10925,10475,171,3200,500,7250,10,1,34217785,3579,51.53,1.26,12,0.35,203.00,8277.00,15180,20241216,-31.09,5450,20240805,91.93,12610,-17.05,20250107,9990,4.70,20250205,15180,-31.09,20241216,5450,91.93,20240805,0.73,N,078160,500,171 억,,1392888,N,N,0,N,00,N +20250207,130613,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10520,-150,5,-1.41,1163334200,107760,86.40,10750,11110,10520,13870,7470,10670,10795.60,4.07,0,-13901,11010,10840,10560,10390,10110,10925,10475,171,3200,500,7250,10,1,34217785,3600,51.82,1.27,12,0.31,203.00,8277.00,15180,20241216,-30.70,5450,20240805,93.03,12610,-16.57,20250107,9990,5.31,20250205,15180,-30.70,20241216,5450,93.03,20240805,0.73,N,078160,500,171 억,,1392888,N,N,0,N,00,N +20250207,120613,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10580,-90,5,-0.84,1092583100,101063,81.03,10750,11110,10580,13870,7470,10670,10810.91,4.07,0,-12246,11010,10840,10560,10390,10110,10925,10475,171,3200,500,7250,10,1,34217785,3620,52.12,1.28,12,0.30,203.00,8277.00,15180,20241216,-30.30,5450,20240805,94.13,12610,-16.10,20250107,9990,5.91,20250205,15180,-30.30,20241216,5450,94.13,20240805,0.73,N,078160,500,171 억,,1392888,N,N,0,N,00,N +20250207,110611,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10660,-10,5,-0.09,931570800,85888,68.87,10750,11110,10610,13870,7470,10670,10846.34,4.07,0,-5519,11010,10840,10560,10390,10110,10925,10475,171,3200,500,7250,10,1,34217785,3648,52.51,1.29,12,0.25,203.00,8277.00,15180,20241216,-29.78,5450,20240805,95.60,12610,-15.46,20250107,9990,6.71,20250205,15180,-29.78,20241216,5450,95.60,20240805,0.73,N,078160,500,171 억,,1392888,N,N,0,N,00,N +20250207,100613,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10820,150,2,1.41,703515280,64497,51.72,10750,11110,10620,13870,7470,10670,10907.72,4.07,0,4456,11010,10840,10560,10390,10110,10925,10475,171,3200,500,7250,10,1,34217785,3702,53.30,1.31,12,0.19,203.00,8277.00,15180,20241216,-28.72,5450,20240805,98.53,12610,-14.20,20250107,9990,8.31,20250205,15180,-28.72,20241216,5450,98.53,20240805,0.73,N,078160,500,171 억,,1392888,N,N,0,N,00,N +20250207,090616,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10650,-20,5,-0.19,34936370,3274,2.63,10750,10750,10650,13870,7470,10670,10670.85,4.07,0,-2511,11010,10840,10560,10390,10110,10925,10475,171,3200,500,7250,10,1,34217785,3644,52.46,1.29,12,0.01,203.00,8277.00,15180,20241216,-29.84,5450,20240805,95.41,12610,-15.54,20250107,9990,6.61,20250205,15180,-29.84,20241216,5450,95.41,20240805,0.73,N,078160,500,171 억,,1392888,N,N,0,N,00,N 20250206,160558,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10670,220,2,2.11,1306498290,124550,97.56,10490,10730,10280,13580,7320,10450,10489.60,4.14,0,-13023,10823,10636,10313,10126,9803,10730,10220,171,3130,500,7100,10,1,34217785,3651,52.56,1.29,12,0.36,203.00,8277.00,15180,20241216,-29.71,5450,20240805,95.78,12610,-15.38,20250107,9990,6.81,20250205,15180,-29.71,20241216,5450,95.78,20240805,0.72,N,078160,500,171 억,,1416179,N,N,93,N,00,N 20250206,150601,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10580,130,2,1.24,1167513210,111478,87.32,10490,10730,10280,13580,7320,10450,10473.04,4.14,0,-13939,10823,10636,10313,10126,9803,10730,10220,171,3130,500,7100,10,1,34217785,3620,52.12,1.28,12,0.33,203.00,8277.00,15180,20241216,-30.30,5450,20240805,94.13,12610,-16.10,20250107,9990,5.91,20250205,15180,-30.30,20241216,5450,94.13,20240805,0.72,N,078160,500,171 억,,1416179,N,N,93,N,00,N 20250206,140602,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10410,-40,5,-0.38,907216930,86762,67.96,10490,10730,10280,13580,7320,10450,10456.39,4.14,0,-22341,10823,10636,10313,10126,9803,10730,10220,171,3130,500,7100,10,1,34217785,3562,51.28,1.26,12,0.25,203.00,8277.00,15180,20241216,-31.42,5450,20240805,91.01,12610,-17.45,20250107,9990,4.20,20250205,15180,-31.42,20241216,5450,91.01,20240805,0.72,N,078160,500,171 억,,1416179,N,N,93,N,00,N diff --git a/078340/price/prices-20250201.csv b/078340/price/prices-20250201.csv index dabef1cc73e6..2b2177869a2c 100644 --- a/078340/price/prices-20250201.csv +++ b/078340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160614,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,46650,450,2,0.97,2917748300,62424,154.34,45850,47350,45650,60000,32350,46200,46740.81,11.65,0,6333,47400,46800,46300,45700,45200,46550,45450,64,13800,500,34180,50,1,12737755,5942,15.08,0.48,12,0.49,3093.00,96852.00,54000,20241202,-13.61,34550,20240911,35.02,47900,-2.61,20250107,42500,9.76,20250113,54000,-13.61,20241202,34550,35.02,20240911,2.12,N,078340,500,64 억,,1483398,N,N,610,N,00,N +20250207,150615,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,46800,600,2,1.30,2791269750,59714,147.64,45850,47350,45650,60000,32350,46200,46743.98,11.65,0,6353,47400,46800,46300,45700,45200,46550,45450,64,13800,500,34180,50,1,12737755,5961,15.13,0.48,12,0.47,3093.00,96852.00,54000,20241202,-13.33,34550,20240911,35.46,47900,-2.30,20250107,42500,10.12,20250113,54000,-13.33,20241202,34550,35.46,20240911,2.12,N,078340,500,64 억,,1483398,N,N,351,N,00,N +20250207,140614,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,46850,650,2,1.41,2519652950,53908,133.28,45850,47350,45650,60000,32350,46200,46739.87,11.65,0,7842,47400,46800,46300,45700,45200,46550,45450,64,13800,500,34180,50,1,12737755,5968,15.15,0.48,12,0.42,3093.00,96852.00,54000,20241202,-13.24,34550,20240911,35.60,47900,-2.19,20250107,42500,10.24,20250113,54000,-13.24,20241202,34550,35.60,20240911,2.12,N,078340,500,64 억,,1483398,N,N,351,N,00,N +20250207,130613,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,47050,850,2,1.84,2276570550,48730,120.48,45850,47350,45650,60000,32350,46200,46718.05,11.65,0,8302,47400,46800,46300,45700,45200,46550,45450,64,13800,500,34180,50,1,12737755,5993,15.21,0.49,12,0.38,3093.00,96852.00,54000,20241202,-12.87,34550,20240911,36.18,47900,-1.77,20250107,42500,10.71,20250113,54000,-12.87,20241202,34550,36.18,20240911,2.12,N,078340,500,64 억,,1483398,N,N,351,N,00,N +20250207,120613,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,46850,650,2,1.41,1940138350,41566,102.77,45850,47350,45650,60000,32350,46200,46676.09,11.65,0,6449,47400,46800,46300,45700,45200,46550,45450,64,13800,500,34180,50,1,12737755,5968,15.15,0.48,12,0.33,3093.00,96852.00,54000,20241202,-13.24,34550,20240911,35.60,47900,-2.19,20250107,42500,10.24,20250113,54000,-13.24,20241202,34550,35.60,20240911,2.12,N,078340,500,64 억,,1483398,N,N,351,N,00,N +20250207,110611,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,47100,900,2,1.95,1363296650,29233,72.28,45850,47350,45650,60000,32350,46200,46635.54,11.65,0,2521,47400,46800,46300,45700,45200,46550,45450,64,13800,500,34180,50,1,12737755,5999,15.23,0.49,12,0.23,3093.00,96852.00,54000,20241202,-12.78,34550,20240911,36.32,47900,-1.67,20250107,42500,10.82,20250113,54000,-12.78,20241202,34550,36.32,20240911,2.12,N,078340,500,64 억,,1483398,N,N,351,N,00,N +20250207,100613,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,46750,550,2,1.19,711761250,15353,37.96,45850,47100,45650,60000,32350,46200,46359.75,11.65,0,249,47400,46800,46300,45700,45200,46550,45450,64,13800,500,34180,50,1,12737755,5955,15.11,0.48,12,0.12,3093.00,96852.00,54000,20241202,-13.43,34550,20240911,35.31,47900,-2.40,20250107,42500,10.00,20250113,54000,-13.43,20241202,34550,35.31,20240911,2.12,N,078340,500,64 억,,1483398,N,N,351,N,00,N +20250207,090617,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,45950,-250,5,-0.54,37780800,823,2.03,45850,46200,45850,60000,32350,46200,45906.20,11.65,0,127,47400,46800,46300,45700,45200,46550,45450,64,13800,500,34180,50,1,12737755,5853,14.86,0.47,12,0.01,3093.00,96852.00,54000,20241202,-14.91,34550,20240911,33.00,47900,-4.07,20250107,42500,8.12,20250113,54000,-14.91,20241202,34550,33.00,20240911,2.12,N,078340,500,64 억,,1483398,N,N,351,N,00,N 20250206,160558,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,46200,-350,5,-0.75,1837683100,39767,48.26,46300,46900,45800,60500,32600,46550,46211.26,11.61,0,4414,48383,47466,46633,45716,44883,47050,45300,64,13950,500,34440,50,1,12737755,5885,14.94,0.48,12,0.31,3093.00,96852.00,54000,20241202,-14.44,34550,20240911,33.72,47900,-3.55,20250107,42500,8.71,20250113,54000,-14.44,20241202,34550,33.72,20240911,2.10,N,078340,500,64 억,,1478338,N,N,349,N,00,N 20250206,150601,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,46200,-350,5,-0.75,1715271850,37116,45.04,46300,46900,45800,60500,32600,46550,46213.81,11.61,0,4021,48383,47466,46633,45716,44883,47050,45300,64,13950,500,34440,50,1,12737755,5885,14.94,0.48,12,0.29,3093.00,96852.00,54000,20241202,-14.44,34550,20240911,33.72,47900,-3.55,20250107,42500,8.71,20250113,54000,-14.44,20241202,34550,33.72,20240911,2.10,N,078340,500,64 억,,1478338,N,N,415,N,00,N 20250206,140603,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,46000,-550,5,-1.18,1322724150,28585,34.69,46300,46900,45850,60500,32600,46550,46273.37,11.61,0,2499,48383,47466,46633,45716,44883,47050,45300,64,13950,500,34440,50,1,12737755,5859,14.87,0.47,12,0.22,3093.00,96852.00,54000,20241202,-14.81,34550,20240911,33.14,47900,-3.97,20250107,42500,8.24,20250113,54000,-14.81,20241202,34550,33.14,20240911,2.10,N,078340,500,64 억,,1478338,N,N,415,N,00,N diff --git a/078350/price/prices-20250201.csv b/078350/price/prices-20250201.csv index 59d4732587c6..8d467734aa0c 100644 --- a/078350/price/prices-20250201.csv +++ b/078350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160614,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9720,510,2,5.54,1338227260,139862,159.57,9310,9860,9060,11970,6450,9210,9568.21,5.03,0,10507,9443,9326,9133,9016,8823,9385,9075,76,2760,500,6630,10,1,15244382,1482,11.72,1.10,12,0.92,829.00,8862.00,31750,20240516,-69.39,7400,20241209,31.35,10060,-3.38,20250123,8330,16.69,20250102,31750,-69.39,20240516,7400,31.35,20241209,3.18,N,078350,500,76 억,,766755,N,N,0,N,00,N +20250207,150616,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9690,480,2,5.21,1268921020,132714,151.42,9310,9860,9060,11970,6450,9210,9561.35,5.03,0,11244,9443,9326,9133,9016,8823,9385,9075,76,2760,500,6630,10,1,15244382,1477,11.69,1.09,12,0.87,829.00,8862.00,31750,20240516,-69.48,7400,20241209,30.95,10060,-3.68,20250123,8330,16.33,20250102,31750,-69.48,20240516,7400,30.95,20241209,3.18,N,078350,500,76 억,,766755,N,N,0,N,00,N +20250207,140614,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9640,430,2,4.67,1189767560,124550,142.10,9310,9860,9060,11970,6450,9210,9552.56,5.03,0,9415,9443,9326,9133,9016,8823,9385,9075,76,2760,500,6630,10,1,15244382,1470,11.63,1.09,12,0.82,829.00,8862.00,31750,20240516,-69.64,7400,20241209,30.27,10060,-4.17,20250123,8330,15.73,20250102,31750,-69.64,20240516,7400,30.27,20241209,3.18,N,078350,500,76 억,,766755,N,N,0,N,00,N +20250207,130613,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9610,400,2,4.34,1112574460,116545,132.97,9310,9860,9060,11970,6450,9210,9546.34,5.03,0,10271,9443,9326,9133,9016,8823,9385,9075,76,2760,500,6630,10,1,15244382,1465,11.59,1.08,12,0.76,829.00,8862.00,31750,20240516,-69.73,7400,20241209,29.86,10060,-4.47,20250123,8330,15.37,20250102,31750,-69.73,20240516,7400,29.86,20241209,3.18,N,078350,500,76 억,,766755,N,N,0,N,00,N +20250207,120614,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9750,540,2,5.86,845641100,89173,101.74,9310,9860,9060,11970,6450,9210,9483.18,5.03,0,11224,9443,9326,9133,9016,8823,9385,9075,76,2760,500,6630,10,1,15244382,1486,11.76,1.10,12,0.58,829.00,8862.00,31750,20240516,-69.29,7400,20241209,31.76,10060,-3.08,20250123,8330,17.05,20250102,31750,-69.29,20240516,7400,31.76,20241209,3.18,N,078350,500,76 억,,766755,N,N,0,N,00,N +20250207,110612,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9520,310,2,3.37,351704200,37957,43.31,9310,9570,9060,11970,6450,9210,9265.87,5.03,0,-6810,9443,9326,9133,9016,8823,9385,9075,76,2760,500,6630,10,1,15244382,1451,11.48,1.07,12,0.25,829.00,8862.00,31750,20240516,-70.02,7400,20241209,28.65,10060,-5.37,20250123,8330,14.29,20250102,31750,-70.02,20240516,7400,28.65,20241209,3.18,N,078350,500,76 억,,766755,N,N,0,N,00,N +20250207,100613,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9120,-90,5,-0.98,151949720,16637,18.98,9310,9310,9060,11970,6450,9210,9133.19,5.03,0,-1585,9443,9326,9133,9016,8823,9385,9075,76,2760,500,6630,10,1,15244382,1390,11.00,1.03,12,0.11,829.00,8862.00,31750,20240516,-71.28,7400,20241209,23.24,10060,-9.34,20250123,8330,9.48,20250102,31750,-71.28,20240516,7400,23.24,20241209,3.18,N,078350,500,76 억,,766755,N,N,0,N,00,N +20250207,090617,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9210,0,3,0.00,35853860,3916,4.47,9310,9310,9100,11970,6450,9210,9155.60,5.03,0,-1919,9443,9326,9133,9016,8823,9385,9075,76,2760,500,6630,10,1,15244382,1404,11.11,1.04,12,0.03,829.00,8862.00,31750,20240516,-70.99,7400,20241209,24.46,10060,-8.45,20250123,8330,10.56,20250102,31750,-70.99,20240516,7400,24.46,20241209,3.18,N,078350,500,76 억,,766755,N,N,0,N,00,N 20250206,160558,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9210,140,2,1.54,786551350,86946,212.08,9070,9250,8940,11790,6350,9070,9045.74,4.96,0,10564,9403,9236,9093,8926,8783,9165,8855,76,2720,500,6530,10,1,15244382,1404,11.11,1.04,12,0.57,829.00,8862.00,31750,20240516,-70.99,7400,20241209,24.46,10060,-8.45,20250123,8330,10.56,20250102,31750,-70.99,20240516,7400,24.46,20241209,3.30,N,078350,500,76 억,,755482,N,N,11,N,00,N 20250206,150601,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9100,30,2,0.33,674794170,74761,182.36,9070,9200,8940,11790,6350,9070,9026.02,4.96,0,4229,9403,9236,9093,8926,8783,9165,8855,76,2720,500,6530,10,1,15244382,1387,10.98,1.03,12,0.49,829.00,8862.00,31750,20240516,-71.34,7400,20241209,22.97,10060,-9.54,20250123,8330,9.24,20250102,31750,-71.34,20240516,7400,22.97,20241209,3.30,N,078350,500,76 억,,755482,N,N,11,N,00,N 20250206,140603,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9000,-70,5,-0.77,504847730,56038,136.69,9070,9200,8940,11790,6350,9070,9009.02,4.96,0,-7463,9403,9236,9093,8926,8783,9165,8855,76,2720,500,6530,10,1,15244382,1372,10.86,1.02,12,0.37,829.00,8862.00,31750,20240516,-71.65,7400,20241209,21.62,10060,-10.54,20250123,8330,8.04,20250102,31750,-71.65,20240516,7400,21.62,20241209,3.30,N,078350,500,76 억,,755482,N,N,11,N,00,N diff --git a/078520/price/prices-20250201.csv b/078520/price/prices-20250201.csv index ce9647518c8a..f0bc712ecff1 100644 --- a/078520/price/prices-20250201.csv +++ b/078520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160614,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6810,-150,5,-2.16,284765780,41565,61.49,6960,6960,6800,9040,4880,6960,6851.10,10.24,0,-21969,7073,7016,6923,6866,6773,7045,6895,135,2080,500,4730,10,1,26014161,1772,29.10,2.02,12,0.16,234.00,3371.00,11780,20240531,-42.19,6130,20240417,11.09,7430,-8.34,20250107,6510,4.61,20250203,11780,-42.19,20240531,6130,11.09,20240417,1.36,N,078520,500,135 억,,2663619,N,N,1,N,00,N +20250207,150616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6810,-150,5,-2.16,264161300,38539,57.01,6960,6960,6800,9040,4880,6960,6854.39,10.24,0,-19673,7073,7016,6923,6866,6773,7045,6895,135,2080,500,4730,10,1,26014161,1772,29.10,2.02,12,0.15,234.00,3371.00,11780,20240531,-42.19,6130,20240417,11.09,7430,-8.34,20250107,6510,4.61,20250203,11780,-42.19,20240531,6130,11.09,20240417,1.36,N,078520,500,135 억,,2663619,N,N,12,N,00,N +20250207,140614,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6840,-120,5,-1.72,212725800,30993,45.85,6960,6960,6820,9040,4880,6960,6863.67,10.24,0,-14563,7073,7016,6923,6866,6773,7045,6895,135,2080,500,4730,10,1,26014161,1779,29.23,2.03,12,0.12,234.00,3371.00,11780,20240531,-41.94,6130,20240417,11.58,7430,-7.94,20250107,6510,5.07,20250203,11780,-41.94,20240531,6130,11.58,20240417,1.36,N,078520,500,135 억,,2663619,N,N,12,N,00,N +20250207,130613,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6830,-130,5,-1.87,196801350,28663,42.40,6960,6960,6820,9040,4880,6960,6866.04,10.24,0,-13441,7073,7016,6923,6866,6773,7045,6895,135,2080,500,4730,10,1,26014161,1777,29.19,2.03,12,0.11,234.00,3371.00,11780,20240531,-42.02,6130,20240417,11.42,7430,-8.08,20250107,6510,4.92,20250203,11780,-42.02,20240531,6130,11.42,20240417,1.36,N,078520,500,135 억,,2663619,N,N,12,N,00,N +20250207,120614,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6860,-100,5,-1.44,165597570,24104,35.66,6960,6960,6820,9040,4880,6960,6870.13,10.24,0,-13845,7073,7016,6923,6866,6773,7045,6895,135,2080,500,4730,10,1,26014161,1785,29.32,2.04,12,0.09,234.00,3371.00,11780,20240531,-41.77,6130,20240417,11.91,7430,-7.67,20250107,6510,5.38,20250203,11780,-41.77,20240531,6130,11.91,20240417,1.36,N,078520,500,135 억,,2663619,N,N,12,N,00,N +20250207,110612,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6880,-80,5,-1.15,142049120,20672,30.58,6960,6960,6820,9040,4880,6960,6871.57,10.24,0,-13785,7073,7016,6923,6866,6773,7045,6895,135,2080,500,4730,10,1,26014161,1790,29.40,2.04,12,0.08,234.00,3371.00,11780,20240531,-41.60,6130,20240417,12.23,7430,-7.40,20250107,6510,5.68,20250203,11780,-41.60,20240531,6130,12.23,20240417,1.36,N,078520,500,135 억,,2663619,N,N,12,N,00,N +20250207,100613,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6870,-90,5,-1.29,116664250,16964,25.10,6960,6960,6840,9040,4880,6960,6877.17,10.24,0,-14312,7073,7016,6923,6866,6773,7045,6895,135,2080,500,4730,10,1,26014161,1787,29.36,2.04,12,0.07,234.00,3371.00,11780,20240531,-41.68,6130,20240417,12.07,7430,-7.54,20250107,6510,5.53,20250203,11780,-41.68,20240531,6130,12.07,20240417,1.36,N,078520,500,135 억,,2663619,N,N,12,N,00,N +20250207,090617,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6880,-80,5,-1.15,9249110,1337,1.98,6960,6960,6880,9040,4880,6960,6917.81,10.24,0,-1155,7073,7016,6923,6866,6773,7045,6895,135,2080,500,4730,10,1,26014161,1790,29.40,2.04,12,0.01,234.00,3371.00,11780,20240531,-41.60,6130,20240417,12.23,7430,-7.40,20250107,6510,5.68,20250203,11780,-41.60,20240531,6130,12.23,20240417,1.36,N,078520,500,135 억,,2663619,N,N,12,N,00,N 20250206,160558,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6960,130,2,1.90,468040140,67585,222.97,6830,6980,6830,8870,4790,6830,6925.20,10.19,0,14786,6916,6872,6806,6762,6696,6895,6785,135,2040,500,4640,10,1,26014161,1811,29.74,2.06,12,0.26,234.00,3371.00,11780,20240531,-40.92,6130,20240417,13.54,7430,-6.33,20250107,6510,6.91,20250203,11780,-40.92,20240531,6130,13.54,20240417,1.36,N,078520,500,135 억,,2651712,N,N,12,N,00,N 20250206,150602,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6960,130,2,1.90,431158210,62289,205.50,6830,6980,6830,8870,4790,6830,6921.90,10.19,0,14828,6916,6872,6806,6762,6696,6895,6785,135,2040,500,4640,10,1,26014161,1811,29.74,2.06,12,0.24,234.00,3371.00,11780,20240531,-40.92,6130,20240417,13.54,7430,-6.33,20250107,6510,6.91,20250203,11780,-40.92,20240531,6130,13.54,20240417,1.36,N,078520,500,135 억,,2651712,N,N,8,N,00,N 20250206,140603,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6950,120,2,1.76,414148030,59842,197.43,6830,6980,6830,8870,4790,6830,6920.69,10.19,0,15357,6916,6872,6806,6762,6696,6895,6785,135,2040,500,4640,10,1,26014161,1808,29.70,2.06,12,0.23,234.00,3371.00,11780,20240531,-41.00,6130,20240417,13.38,7430,-6.46,20250107,6510,6.76,20250203,11780,-41.00,20240531,6130,13.38,20240417,1.36,N,078520,500,135 억,,2651712,N,N,8,N,00,N diff --git a/078590/price/prices-20250201.csv b/078590/price/prices-20250201.csv index 21906645ea55..ead59939877e 100644 --- a/078590/price/prices-20250201.csv +++ b/078590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,546,2,2,0.37,317423468,575481,314.39,544,572,538,707,381,544,551.58,1.18,0,-5564,554,548,542,536,530,546,534,281,163,500,330,1,1,56210338,307,3.55,0.68,12,1.02,154.00,807.00,1695,20240221,-67.79,480,20241209,13.75,685,-20.29,20250110,519,5.20,20250204,1695,-67.79,20240221,417,30.94,20240207,1.00,N,078590,500,281 억,,663907,N,N,0,N,00,N +20250207,150616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,546,2,2,0.37,311490282,564598,308.45,544,572,538,707,381,544,551.70,1.18,0,-2181,554,548,542,536,530,546,534,281,163,500,330,1,1,56210338,307,3.55,0.68,12,1.00,154.00,807.00,1695,20240221,-67.79,480,20241209,13.75,685,-20.29,20250110,519,5.20,20250204,1695,-67.79,20240221,417,30.94,20240207,1.00,N,078590,500,281 억,,663907,N,N,0,N,00,N +20250207,140615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,548,4,2,0.74,288160293,521844,285.09,544,572,538,707,381,544,552.20,1.18,0,982,554,548,542,536,530,546,534,281,163,500,330,1,1,56210338,308,3.56,0.68,12,0.93,154.00,807.00,1695,20240221,-67.67,480,20241209,14.17,685,-20.00,20250110,519,5.59,20250204,1695,-67.67,20240221,417,31.41,20240207,1.00,N,078590,500,281 억,,663907,N,N,0,N,00,N +20250207,130614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,549,5,2,0.92,283055607,512533,280.01,544,572,538,707,381,544,552.27,1.18,0,5745,554,548,542,536,530,546,534,281,163,500,330,1,1,56210338,309,3.56,0.68,12,0.91,154.00,807.00,1695,20240221,-67.61,480,20241209,14.38,685,-19.85,20250110,519,5.78,20250204,1695,-67.61,20240221,417,31.65,20240207,1.00,N,078590,500,281 억,,663907,N,N,0,N,00,N +20250207,120614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,548,4,2,0.74,261127591,472382,258.07,544,572,538,707,381,544,552.79,1.18,0,10303,554,548,542,536,530,546,534,281,163,500,330,1,1,56210338,308,3.56,0.68,12,0.84,154.00,807.00,1695,20240221,-67.67,480,20241209,14.17,685,-20.00,20250110,519,5.59,20250204,1695,-67.67,20240221,417,31.41,20240207,1.00,N,078590,500,281 억,,663907,N,N,0,N,00,N +20250207,110612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,549,5,2,0.92,242855260,438931,239.80,544,572,538,707,381,544,553.29,1.18,0,13854,554,548,542,536,530,546,534,281,163,500,330,1,1,56210338,309,3.56,0.68,12,0.78,154.00,807.00,1695,20240221,-67.61,480,20241209,14.38,685,-19.85,20250110,519,5.78,20250204,1695,-67.61,20240221,417,31.65,20240207,1.00,N,078590,500,281 억,,663907,N,N,0,N,00,N +20250207,100613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,538,-6,5,-1.10,24188388,44690,24.41,544,547,538,707,381,544,541.25,1.18,0,-24673,554,548,542,536,530,546,534,281,163,500,330,1,1,56210338,302,3.49,0.67,12,0.08,154.00,807.00,1695,20240221,-68.26,480,20241209,12.08,685,-21.46,20250110,519,3.66,20250204,1695,-68.26,20240221,417,29.02,20240207,1.00,N,078590,500,281 억,,663907,N,N,0,N,00,N +20250207,090617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,543,-1,5,-0.18,13396106,24694,13.49,544,547,539,707,381,544,542.48,1.18,0,-21677,554,548,542,536,530,546,534,281,163,500,330,1,1,56210338,305,3.53,0.67,12,0.04,154.00,807.00,1695,20240221,-67.96,480,20241209,13.12,685,-20.73,20250110,519,4.62,20250204,1695,-67.96,20240221,417,30.22,20240207,1.00,N,078590,500,281 억,,663907,N,N,0,N,00,N 20250206,160559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,544,3,2,0.55,94382117,173723,57.32,546,548,536,703,379,541,543.29,1.22,0,-16690,558,549,540,531,522,554,536,281,162,500,330,1,1,56210338,306,3.53,0.67,12,0.31,154.00,807.00,1695,20240221,-67.91,480,20241209,13.33,685,-20.58,20250110,519,4.82,20250204,1695,-67.91,20240221,417,30.46,20240206,0.89,N,078590,500,281 억,,683312,N,N,0,N,00,N 20250206,150602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,542,1,2,0.18,90771776,167085,55.13,546,548,536,703,379,541,543.27,1.22,0,-16749,558,549,540,531,522,554,536,281,162,500,330,1,1,56210338,305,3.52,0.67,12,0.30,154.00,807.00,1695,20240221,-68.02,480,20241209,12.92,685,-20.88,20250110,519,4.43,20250204,1695,-68.02,20240221,417,29.98,20240206,0.89,N,078590,500,281 억,,683312,N,N,0,N,00,N 20250206,140603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,544,3,2,0.55,80127161,147511,48.67,546,548,536,703,379,541,543.19,1.22,0,-12790,558,549,540,531,522,554,536,281,162,500,330,1,1,56210338,306,3.53,0.67,12,0.26,154.00,807.00,1695,20240221,-67.91,480,20241209,13.33,685,-20.58,20250110,519,4.82,20250204,1695,-67.91,20240221,417,30.46,20240206,0.89,N,078590,500,281 억,,683312,N,N,0,N,00,N diff --git a/078600/price/prices-20250201.csv b/078600/price/prices-20250201.csv index e6e23452ffa1..4464e7d300c5 100644 --- a/078600/price/prices-20250201.csv +++ b/078600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160615,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,99700,3000,2,3.10,15637044000,159023,107.01,96700,99800,94100,125700,67700,96700,98329.90,21.26,0,-22572,101700,99200,97300,94800,92900,98250,93850,77,29000,500,69620,100,1,15480593,15434,2215.56,9.03,12,1.03,45.00,11045.00,163400,20240612,-38.98,67800,20240214,47.05,110400,-9.69,20250120,71000,40.42,20250102,163400,-38.98,20240612,67800,47.05,20240214,1.54,N,078600,500,77 억,,3291656,N,N,935,N,00,N +20250207,150616,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,99300,2600,2,2.69,14223658600,144817,97.45,96700,99800,94100,125700,67700,96700,98218.19,21.26,0,-16493,101700,99200,97300,94800,92900,98250,93850,77,29000,500,69620,100,1,15480593,15372,2206.67,8.99,12,0.94,45.00,11045.00,163400,20240612,-39.23,67800,20240214,46.46,110400,-10.05,20250120,71000,39.86,20250102,163400,-39.23,20240612,67800,46.46,20240214,1.54,N,078600,500,77 억,,3291656,N,N,611,N,00,N +20250207,140615,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,99100,2400,2,2.48,12372879700,126142,84.88,96700,99800,94100,125700,67700,96700,98086.95,21.26,0,-15508,101700,99200,97300,94800,92900,98250,93850,77,29000,500,69620,100,1,15480593,15341,2202.22,8.97,12,0.81,45.00,11045.00,163400,20240612,-39.35,67800,20240214,46.17,110400,-10.24,20250120,71000,39.58,20250102,163400,-39.35,20240612,67800,46.17,20240214,1.54,N,078600,500,77 억,,3291656,N,N,611,N,00,N +20250207,130614,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,99400,2700,2,2.79,10972523400,111973,75.35,96700,99800,94100,125700,67700,96700,97992.62,21.26,0,-11017,101700,99200,97300,94800,92900,98250,93850,77,29000,500,69620,100,1,15480593,15388,2208.89,9.00,12,0.72,45.00,11045.00,163400,20240612,-39.17,67800,20240214,46.61,110400,-9.96,20250120,71000,40.00,20250102,163400,-39.17,20240612,67800,46.61,20240214,1.54,N,078600,500,77 억,,3291656,N,N,611,N,00,N +20250207,120614,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,98900,2200,2,2.28,9547734400,97573,65.66,96700,99800,94100,125700,67700,96700,97852.25,21.26,0,-11417,101700,99200,97300,94800,92900,98250,93850,77,29000,500,69620,100,1,15480593,15310,2197.78,8.95,12,0.63,45.00,11045.00,163400,20240612,-39.47,67800,20240214,45.87,110400,-10.42,20250120,71000,39.30,20250102,163400,-39.47,20240612,67800,45.87,20240214,1.54,N,078600,500,77 억,,3291656,N,N,611,N,00,N +20250207,110612,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,99700,3000,2,3.10,8241969500,84400,56.79,96700,99800,94100,125700,67700,96700,97653.70,21.26,0,-8961,101700,99200,97300,94800,92900,98250,93850,77,29000,500,69620,100,1,15480593,15434,2215.56,9.03,12,0.55,45.00,11045.00,163400,20240612,-38.98,67800,20240214,47.05,110400,-9.69,20250120,71000,40.42,20250102,163400,-38.98,20240612,67800,47.05,20240214,1.54,N,078600,500,77 억,,3291656,N,N,611,N,00,N +20250207,100614,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,97500,800,2,0.83,5492559700,56528,38.04,96700,98900,94100,125700,67700,96700,97165.32,21.26,0,-12984,101700,99200,97300,94800,92900,98250,93850,77,29000,500,69620,100,1,15480593,15094,2166.67,8.83,12,0.37,45.00,11045.00,163400,20240612,-40.33,67800,20240214,43.81,110400,-11.68,20250120,71000,37.32,20250102,163400,-40.33,20240612,67800,43.81,20240214,1.54,N,078600,500,77 억,,3291656,N,N,611,N,00,N +20250207,090618,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,95200,-1500,5,-1.55,946282800,9929,6.68,96700,97100,94100,125700,67700,96700,95304.52,21.26,0,-3438,101700,99200,97300,94800,92900,98250,93850,77,29000,500,69620,100,1,15480593,14738,2115.56,8.62,12,0.06,45.00,11045.00,163400,20240612,-41.74,67800,20240214,40.41,110400,-13.77,20250120,71000,34.08,20250102,163400,-41.74,20240612,67800,40.41,20240214,1.54,N,078600,500,77 억,,3291656,N,N,611,N,00,N 20250206,160559,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,96700,-1300,5,-1.33,14215480400,147222,133.22,99000,99800,95400,127400,68600,98000,96557.52,21.08,0,-1509,102666,100332,98966,96632,95266,99650,95950,77,29400,500,70560,100,1,15480593,14970,2148.89,8.76,12,0.95,45.00,11045.00,163400,20240612,-40.82,67800,20240214,42.63,110400,-12.41,20250120,71000,36.20,20250102,163400,-40.82,20240612,67800,42.63,20240214,1.56,N,078600,500,77 억,,3263260,N,N,611,N,00,N 20250206,150602,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,96800,-1200,5,-1.22,13503537500,139861,126.56,99000,99800,95400,127400,68600,98000,96549.37,21.08,0,-2183,102666,100332,98966,96632,95266,99650,95950,77,29400,500,70560,100,1,15480593,14985,2151.11,8.76,12,0.90,45.00,11045.00,163400,20240612,-40.76,67800,20240214,42.77,110400,-12.32,20250120,71000,36.34,20250102,163400,-40.76,20240612,67800,42.77,20240214,1.56,N,078600,500,77 억,,3263260,N,N,1908,N,00,N 20250206,140604,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,96000,-2000,5,-2.04,12275393100,127110,115.02,99000,99800,95400,127400,68600,98000,96572.63,21.08,0,-1066,102666,100332,98966,96632,95266,99650,95950,77,29400,500,70560,100,1,15480593,14861,2133.33,8.69,12,0.82,45.00,11045.00,163400,20240612,-41.25,67800,20240214,41.59,110400,-13.04,20250120,71000,35.21,20250102,163400,-41.25,20240612,67800,41.59,20240214,1.56,N,078600,500,77 억,,3263260,N,N,1908,N,00,N diff --git a/078860/price/prices-20250201.csv b/078860/price/prices-20250201.csv index 4d7d35af8615..e933895134c7 100644 --- a/078860/price/prices-20250201.csv +++ b/078860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160615,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-8.47,2.38,12,0.00,-901.00,3201.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N +20250207,150617,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-8.47,2.38,12,0.00,-901.00,3201.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N +20250207,140615,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-8.47,2.38,12,0.00,-901.00,3201.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N +20250207,130614,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-8.47,2.38,12,0.00,-901.00,3201.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N +20250207,120615,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-8.47,2.38,12,0.00,-901.00,3201.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N +20250207,110613,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-8.47,2.38,12,0.00,-901.00,3201.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N +20250207,100614,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-8.47,2.38,12,0.00,-901.00,3201.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N +20250207,090618,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-8.47,2.38,12,0.00,-901.00,3201.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N 20250206,160559,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-8.47,2.38,12,0.00,-901.00,3201.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N 20250206,150602,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-8.47,2.38,12,0.00,-901.00,3201.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N 20250206,140604,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-8.47,2.38,12,0.00,-901.00,3201.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N diff --git a/078890/price/prices-20250201.csv b/078890/price/prices-20250201.csv index 5404e9621604..0021da4f5dfa 100644 --- a/078890/price/prices-20250201.csv +++ b/078890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,50,2,1.62,163881575,52498,217.45,3090,3155,3010,4015,2165,3090,3121.67,3.23,0,2741,3156,3122,3091,3057,3026,3140,3075,88,925,500,1970,5,1,17595777,553,-3.12,0.29,12,0.30,-1008.00,10687.00,8049,20240219,-60.99,2783,20241209,12.83,3300,-4.85,20250107,2925,7.35,20250203,8200,-61.71,20240219,2835,10.76,20241209,1.18,N,078890,500,87 억,,567770,N,N,37,N,00,N +20250207,150617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,50,2,1.62,160608820,51455,213.13,3090,3155,3010,4015,2165,3090,3121.35,3.23,0,2615,3156,3122,3091,3057,3026,3140,3075,88,925,500,1970,5,1,17595777,553,-3.12,0.29,12,0.29,-1008.00,10687.00,8049,20240219,-60.99,2783,20241209,12.83,3300,-4.85,20250107,2925,7.35,20250203,8200,-61.71,20240219,2835,10.76,20241209,1.18,N,078890,500,87 억,,567770,N,N,14,N,00,N +20250207,140615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,45,2,1.46,107654335,34587,143.26,3090,3155,3010,4015,2165,3090,3112.57,3.23,0,-526,3156,3122,3091,3057,3026,3140,3075,88,925,500,1970,5,1,17595777,552,-3.11,0.29,12,0.20,-1008.00,10687.00,8049,20240219,-61.05,2783,20241209,12.65,3300,-5.00,20250107,2925,7.18,20250203,8200,-61.77,20240219,2835,10.58,20241209,1.18,N,078890,500,87 억,,567770,N,N,14,N,00,N +20250207,130614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,55,2,1.78,70245755,22650,93.82,3090,3155,3010,4015,2165,3090,3101.36,3.23,0,153,3156,3122,3091,3057,3026,3140,3075,88,925,500,1970,5,1,17595777,553,-3.12,0.29,12,0.13,-1008.00,10687.00,8049,20240219,-60.93,2783,20241209,13.01,3300,-4.70,20250107,2925,7.52,20250203,8200,-61.65,20240219,2835,10.93,20241209,1.18,N,078890,500,87 억,,567770,N,N,14,N,00,N +20250207,120615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3155,65,2,2.10,56104960,18156,75.20,3090,3155,3010,4015,2165,3090,3090.16,3.23,0,-99,3156,3122,3091,3057,3026,3140,3075,88,925,500,1970,5,1,17595777,555,-3.13,0.30,12,0.10,-1008.00,10687.00,8049,20240219,-60.80,2783,20241209,13.37,3300,-4.39,20250107,2925,7.86,20250203,8200,-61.52,20240219,2835,11.29,20241209,1.18,N,078890,500,87 억,,567770,N,N,14,N,00,N +20250207,110613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,-15,5,-0.49,31926820,10404,43.09,3090,3100,3010,4015,2165,3090,3068.71,3.23,0,19,3156,3122,3091,3057,3026,3140,3075,88,925,500,1970,5,1,17595777,541,-3.05,0.29,12,0.06,-1008.00,10687.00,8049,20240219,-61.80,2783,20241209,10.49,3300,-6.82,20250107,2925,5.13,20250203,8200,-62.50,20240219,2835,8.47,20241209,1.18,N,078890,500,87 억,,567770,N,N,14,N,00,N +20250207,100614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,-25,5,-0.81,25474650,8305,34.40,3090,3100,3010,4015,2165,3090,3067.39,3.23,0,393,3156,3122,3091,3057,3026,3140,3075,88,925,500,1970,5,1,17595777,539,-3.04,0.29,12,0.05,-1008.00,10687.00,8049,20240219,-61.92,2783,20241209,10.13,3300,-7.12,20250107,2925,4.79,20250203,8200,-62.62,20240219,2835,8.11,20241209,1.18,N,078890,500,87 억,,567770,N,N,14,N,00,N +20250207,090618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-30,5,-0.97,5097980,1655,6.85,3090,3090,3060,4015,2165,3090,3080.35,3.23,0,200,3156,3122,3091,3057,3026,3140,3075,88,925,500,1970,5,1,17595777,538,-3.04,0.29,12,0.01,-1008.00,10687.00,8049,20240219,-61.98,2783,20241209,9.95,3300,-7.27,20250107,2925,4.62,20250203,8200,-62.68,20240219,2835,7.94,20241209,1.18,N,078890,500,87 억,,567770,N,N,14,N,00,N 20250206,160559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,5,2,0.16,74229110,24010,68.84,3080,3125,3060,4010,2160,3085,3091.59,3.22,0,525,3151,3117,3056,3022,2961,3135,3040,88,925,500,1970,5,1,17595777,544,-3.07,0.29,12,0.14,-1008.00,10687.00,8049,20240219,-61.61,2783,20241209,11.03,3300,-6.36,20250107,2925,5.64,20250203,8200,-62.32,20240219,2835,8.99,20241209,1.21,N,078890,500,87 억,,567245,N,N,14,N,00,N 20250206,150603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,0,3,0.00,70903405,22932,65.75,3080,3125,3060,4010,2160,3085,3091.90,3.22,0,658,3151,3117,3056,3022,2961,3135,3040,88,925,500,1970,5,1,17595777,543,-3.06,0.29,12,0.13,-1008.00,10687.00,8049,20240219,-61.67,2783,20241209,10.85,3300,-6.52,20250107,2925,5.47,20250203,8200,-62.38,20240219,2835,8.82,20241209,1.21,N,078890,500,87 억,,567245,N,N,2,N,00,N 20250206,140604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,5,2,0.16,62097585,20059,57.52,3080,3125,3060,4010,2160,3085,3095.75,3.22,0,194,3151,3117,3056,3022,2961,3135,3040,88,925,500,1970,5,1,17595777,544,-3.07,0.29,12,0.11,-1008.00,10687.00,8049,20240219,-61.61,2783,20241209,11.03,3300,-6.36,20250107,2925,5.64,20250203,8200,-62.32,20240219,2835,8.99,20241209,1.21,N,078890,500,87 억,,567245,N,N,2,N,00,N diff --git a/078930/price/prices-20250201.csv b/078930/price/prices-20250201.csv index c7597f12c290..dd2bd62392f5 100644 --- a/078930/price/prices-20250201.csv +++ b/078930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160615,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38400,-250,5,-0.65,3563351300,92662,95.56,38450,38800,38350,50200,27100,38650,38455.43,20.66,0,10344,38850,38750,38550,38450,38250,38800,38500,4646,11550,5000,28600,50,1,92915378,35680,2.80,0.27,12,0.10,13734.00,142035.00,57500,20240621,-33.22,37600,20250123,2.13,40400,-4.95,20250115,37600,2.13,20250123,57500,-33.22,20240621,37600,2.13,20250123,0.12,N,078930,5000,4645 억,,19196865,N,N,303,N,00,N +20250207,150617,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38500,-150,5,-0.39,3114225950,80968,83.50,38450,38800,38350,50200,27100,38650,38462.43,20.66,0,8582,38850,38750,38550,38450,38250,38800,38500,4646,11550,5000,28600,50,1,92915378,35772,2.80,0.27,12,0.09,13734.00,142035.00,57500,20240621,-33.04,37600,20250123,2.39,40400,-4.70,20250115,37600,2.39,20250123,57500,-33.04,20240621,37600,2.39,20250123,0.12,N,078930,5000,4645 억,,19196865,N,N,175,N,00,N +20250207,140616,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38400,-250,5,-0.65,2480230200,64472,66.49,38450,38800,38350,50200,27100,38650,38469.88,20.66,0,2775,38850,38750,38550,38450,38250,38800,38500,4646,11550,5000,28600,50,1,92915378,35680,2.80,0.27,12,0.07,13734.00,142035.00,57500,20240621,-33.22,37600,20250123,2.13,40400,-4.95,20250115,37600,2.13,20250123,57500,-33.22,20240621,37600,2.13,20250123,0.12,N,078930,5000,4645 억,,19196865,N,N,175,N,00,N +20250207,130615,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38400,-250,5,-0.65,1839760800,47796,49.29,38450,38800,38350,50200,27100,38650,38491.94,20.66,0,-2567,38850,38750,38550,38450,38250,38800,38500,4646,11550,5000,28600,50,1,92915378,35680,2.80,0.27,12,0.05,13734.00,142035.00,57500,20240621,-33.22,37600,20250123,2.13,40400,-4.95,20250115,37600,2.13,20250123,57500,-33.22,20240621,37600,2.13,20250123,0.12,N,078930,5000,4645 억,,19196865,N,N,175,N,00,N +20250207,120615,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38500,-150,5,-0.39,1358170350,35261,36.37,38450,38800,38400,50200,27100,38650,38517.64,20.66,0,-2047,38850,38750,38550,38450,38250,38800,38500,4646,11550,5000,28600,50,1,92915378,35772,2.80,0.27,12,0.04,13734.00,142035.00,57500,20240621,-33.04,37600,20250123,2.39,40400,-4.70,20250115,37600,2.39,20250123,57500,-33.04,20240621,37600,2.39,20250123,0.12,N,078930,5000,4645 억,,19196865,N,N,175,N,00,N +20250207,110613,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38450,-200,5,-0.52,945788450,24533,25.30,38450,38800,38450,50200,27100,38650,38551.68,20.66,0,403,38850,38750,38550,38450,38250,38800,38500,4646,11550,5000,28600,50,1,92915378,35726,2.80,0.27,12,0.03,13734.00,142035.00,57500,20240621,-33.13,37600,20250123,2.26,40400,-4.83,20250115,37600,2.26,20250123,57500,-33.13,20240621,37600,2.26,20250123,0.12,N,078930,5000,4645 억,,19196865,N,N,175,N,00,N +20250207,100615,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38600,-50,5,-0.13,499836200,12952,13.36,38450,38800,38450,50200,27100,38650,38591.43,20.66,0,3412,38850,38750,38550,38450,38250,38800,38500,4646,11550,5000,28600,50,1,92915378,35865,2.81,0.27,12,0.01,13734.00,142035.00,57500,20240621,-32.87,37600,20250123,2.66,40400,-4.46,20250115,37600,2.66,20250123,57500,-32.87,20240621,37600,2.66,20250123,0.12,N,078930,5000,4645 억,,19196865,N,N,175,N,00,N +20250207,090618,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38600,-50,5,-0.13,61781400,1605,1.66,38450,38650,38450,50200,27100,38650,38493.08,20.66,0,-76,38850,38750,38550,38450,38250,38800,38500,4646,11550,5000,28600,50,1,92915378,35865,2.81,0.27,12,0.00,13734.00,142035.00,57500,20240621,-32.87,37600,20250123,2.66,40400,-4.46,20250115,37600,2.66,20250123,57500,-32.87,20240621,37600,2.66,20250123,0.12,N,078930,5000,4645 억,,19196865,N,N,175,N,00,N 20250206,160600,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38650,200,2,0.52,3730310450,96770,91.70,38450,38650,38350,49950,26950,38450,38547.81,20.70,0,-31001,38950,38700,38350,38100,37750,38825,38225,4646,11500,5000,28450,50,1,92915378,35912,2.81,0.27,12,0.10,13734.00,142035.00,57500,20240621,-32.78,37600,20250123,2.79,40400,-4.33,20250115,37600,2.79,20250123,57500,-32.78,20240621,37600,2.79,20250123,0.12,N,078930,5000,4645 억,,19229541,N,N,160,N,00,N 20250206,150603,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38600,150,2,0.39,3102150100,80500,76.28,38450,38650,38350,49950,26950,38450,38536.03,20.70,0,-27169,38950,38700,38350,38100,37750,38825,38225,4646,11500,5000,28450,50,1,92915378,35865,2.81,0.27,12,0.09,13734.00,142035.00,57500,20240621,-32.87,37600,20250123,2.66,40400,-4.46,20250115,37600,2.66,20250123,57500,-32.87,20240621,37600,2.66,20250123,0.12,N,078930,5000,4645 억,,19229541,N,N,5,N,00,N 20250206,140604,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38550,100,2,0.26,2345515300,60853,57.66,38450,38650,38350,49950,26950,38450,38543.96,20.70,0,-16658,38950,38700,38350,38100,37750,38825,38225,4646,11500,5000,28450,50,1,92915378,35819,2.81,0.27,12,0.07,13734.00,142035.00,57500,20240621,-32.96,37600,20250123,2.53,40400,-4.58,20250115,37600,2.53,20250123,57500,-32.96,20240621,37600,2.53,20250123,0.12,N,078930,5000,4645 억,,19229541,N,N,5,N,00,N diff --git a/078940/price/prices-20250201.csv b/078940/price/prices-20250201.csv index 37a9c124e26c..bebddf71c401 100644 --- a/078940/price/prices-20250201.csv +++ b/078940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160616,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,2855,20240125,0.00,2855,20240125,0.00,2855,0.00,20250102,2855,0.00,20250102,2855,0.00,20240207,2855,0.00,20240207,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20250207,150617,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,2855,20240125,0.00,2855,20240125,0.00,2855,0.00,20250102,2855,0.00,20250102,2855,0.00,20240207,2855,0.00,20240207,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20250207,140616,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,2855,20240125,0.00,2855,20240125,0.00,2855,0.00,20250102,2855,0.00,20250102,2855,0.00,20240207,2855,0.00,20240207,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20250207,130615,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,2855,20240125,0.00,2855,20240125,0.00,2855,0.00,20250102,2855,0.00,20250102,2855,0.00,20240207,2855,0.00,20240207,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20250207,120615,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,2855,20240125,0.00,2855,20240125,0.00,2855,0.00,20250102,2855,0.00,20250102,2855,0.00,20240207,2855,0.00,20240207,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20250207,110613,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,2855,20240125,0.00,2855,20240125,0.00,2855,0.00,20250102,2855,0.00,20250102,2855,0.00,20240207,2855,0.00,20240207,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20250207,100615,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,2855,20240125,0.00,2855,20240125,0.00,2855,0.00,20250102,2855,0.00,20250102,2855,0.00,20240207,2855,0.00,20240207,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20250207,090619,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,2855,20240125,0.00,2855,20240125,0.00,2855,0.00,20250102,2855,0.00,20250102,2855,0.00,20240207,2855,0.00,20240207,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N 20250206,160600,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,2855,20240124,0.00,2855,20240124,0.00,2855,0.00,20250102,2855,0.00,20250102,2855,0.00,20240206,2855,0.00,20240206,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N 20250206,150603,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,2855,20240124,0.00,2855,20240124,0.00,2855,0.00,20250102,2855,0.00,20250102,2855,0.00,20240206,2855,0.00,20240206,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N 20250206,140605,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,2855,20240124,0.00,2855,20240124,0.00,2855,0.00,20250102,2855,0.00,20250102,2855,0.00,20240206,2855,0.00,20240206,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N diff --git a/079000/price/prices-20250201.csv b/079000/price/prices-20250201.csv index 2586d26101ae..b3ba18444735 100644 --- a/079000/price/prices-20250201.csv +++ b/079000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5100,20,2,0.39,21418500,4201,67.48,5080,5130,5080,6600,3560,5080,5098.43,0.99,0,2,5173,5126,5103,5056,5033,5115,5045,36,1520,500,3450,10,1,7200000,367,13.78,0.46,12,0.06,370.00,11013.00,8760,20240513,-41.78,4700,20240227,8.51,5370,-5.03,20250123,5050,0.99,20250120,8760,-41.78,20240513,4700,8.51,20240227,1.50,N,079000,500,36 억,,71543,N,N,0,N,00,N +20250207,150618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5110,30,2,0.59,21127770,4144,66.56,5080,5130,5080,6600,3560,5080,5098.40,0.99,0,50,5173,5126,5103,5056,5033,5115,5045,36,1520,500,3450,10,1,7200000,368,13.81,0.46,12,0.06,370.00,11013.00,8760,20240513,-41.67,4700,20240227,8.72,5370,-4.84,20250123,5050,1.19,20250120,8760,-41.67,20240513,4700,8.72,20240227,1.50,N,079000,500,36 억,,71543,N,N,0,N,00,N +20250207,140616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5120,40,2,0.79,20841450,4088,65.66,5080,5130,5080,6600,3560,5080,5098.20,0.99,0,16,5173,5126,5103,5056,5033,5115,5045,36,1520,500,3450,10,1,7200000,369,13.84,0.46,12,0.06,370.00,11013.00,8760,20240513,-41.55,4700,20240227,8.94,5370,-4.66,20250123,5050,1.39,20250120,8760,-41.55,20240513,4700,8.94,20240227,1.50,N,079000,500,36 억,,71543,N,N,0,N,00,N +20250207,130615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5100,20,2,0.39,20713450,4063,65.26,5080,5130,5080,6600,3560,5080,5098.07,0.99,0,3,5173,5126,5103,5056,5033,5115,5045,36,1520,500,3450,10,1,7200000,367,13.78,0.46,12,0.06,370.00,11013.00,8760,20240513,-41.78,4700,20240227,8.51,5370,-5.03,20250123,5050,0.99,20250120,8760,-41.78,20240513,4700,8.51,20240227,1.50,N,079000,500,36 억,,71543,N,N,0,N,00,N +20250207,120616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,50,2,0.98,20029030,3929,63.11,5080,5130,5080,6600,3560,5080,5097.74,0.99,0,3,5173,5126,5103,5056,5033,5115,5045,36,1520,500,3450,10,1,7200000,369,13.86,0.47,12,0.05,370.00,11013.00,8760,20240513,-41.44,4700,20240227,9.15,5370,-4.47,20250123,5050,1.58,20250120,8760,-41.44,20240513,4700,9.15,20240227,1.50,N,079000,500,36 억,,71543,N,N,0,N,00,N +20250207,110614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,50,2,0.98,19368010,3800,61.03,5080,5130,5080,6600,3560,5080,5096.84,0.99,0,1,5173,5126,5103,5056,5033,5115,5045,36,1520,500,3450,10,1,7200000,369,13.86,0.47,12,0.05,370.00,11013.00,8760,20240513,-41.44,4700,20240227,9.15,5370,-4.47,20250123,5050,1.58,20250120,8760,-41.44,20240513,4700,9.15,20240227,1.50,N,079000,500,36 억,,71543,N,N,0,N,00,N +20250207,100615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,50,2,0.98,6702550,1318,21.17,5080,5130,5080,6600,3560,5080,5085.39,0.99,0,0,5173,5126,5103,5056,5033,5115,5045,36,1520,500,3450,10,1,7200000,369,13.86,0.47,12,0.02,370.00,11013.00,8760,20240513,-41.44,4700,20240227,9.15,5370,-4.47,20250123,5050,1.58,20250120,8760,-41.44,20240513,4700,9.15,20240227,1.50,N,079000,500,36 억,,71543,N,N,0,N,00,N +20250207,090619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5080,0,3,0.00,5080000,1000,16.06,5080,5080,5080,6600,3560,5080,5080.00,0.99,0,0,5173,5126,5103,5056,5033,5115,5045,36,1520,500,3450,10,1,7200000,366,13.73,0.46,12,0.01,370.00,11013.00,8760,20240513,-42.01,4700,20240227,8.09,5370,-5.40,20250123,5050,0.59,20250120,8760,-42.01,20240513,4700,8.09,20240227,1.50,N,079000,500,36 억,,71543,N,N,0,N,00,N 20250206,160600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5080,-60,5,-1.17,31813560,6226,126.11,5120,5150,5080,6680,3600,5140,5109.79,1.00,0,-98,5166,5152,5136,5122,5106,5160,5130,36,1540,500,3490,10,1,7200000,366,13.73,0.46,12,0.09,370.00,11013.00,8760,20240513,-42.01,4700,20240227,8.09,5370,-5.40,20250123,5050,0.59,20250120,8760,-42.01,20240513,4700,8.09,20240227,1.48,N,079000,500,36 억,,71641,N,N,0,N,00,N 20250206,150603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5120,-20,5,-0.39,25951160,5072,102.73,5120,5150,5090,6680,3600,5140,5116.55,1.00,0,54,5166,5152,5136,5122,5106,5160,5130,36,1540,500,3490,10,1,7200000,369,13.84,0.46,12,0.07,370.00,11013.00,8760,20240513,-41.55,4700,20240227,8.94,5370,-4.66,20250123,5050,1.39,20250120,8760,-41.55,20240513,4700,8.94,20240227,1.48,N,079000,500,36 억,,71641,N,N,0,N,00,N 20250206,140605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,-10,5,-0.19,23581360,4607,93.32,5120,5150,5090,6680,3600,5140,5118.59,1.00,0,55,5166,5152,5136,5122,5106,5160,5130,36,1540,500,3490,10,1,7200000,369,13.86,0.47,12,0.06,370.00,11013.00,8760,20240513,-41.44,4700,20240227,9.15,5370,-4.47,20250123,5050,1.58,20250120,8760,-41.44,20240513,4700,9.15,20240227,1.48,N,079000,500,36 억,,71641,N,N,0,N,00,N diff --git a/079160/price/prices-20250201.csv b/079160/price/prices-20250201.csv index 096f935591b3..ba3c76d3f98d 100644 --- a/079160/price/prices-20250201.csv +++ b/079160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160616,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5180,20,2,0.39,482784060,93318,69.93,5160,5230,5120,6700,3620,5160,5173.53,5.69,0,-9738,5266,5212,5156,5102,5046,5240,5130,828,1540,500,3920,10,1,165580216,8577,-4.15,1.51,12,0.06,-1249.00,3441.00,7430,20240829,-30.28,4985,20250203,3.91,5490,-5.65,20250107,4985,3.91,20250203,7430,-30.28,20240829,4985,3.91,20250203,0.61,N,079160,500,827 억,,9418138,N,N,30,N,00,N +20250207,150618,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5130,-30,5,-0.58,437019910,84463,63.30,5160,5230,5120,6700,3620,5160,5174.10,5.69,0,-8771,5266,5212,5156,5102,5046,5240,5130,828,1540,500,3920,10,1,165580216,8494,-4.11,1.49,12,0.05,-1249.00,3441.00,7430,20240829,-30.96,4985,20250203,2.91,5490,-6.56,20250107,4985,2.91,20250203,7430,-30.96,20240829,4985,2.91,20250203,0.61,N,079160,500,827 억,,9418138,N,N,115,N,00,N +20250207,140616,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5160,0,3,0.00,394860580,76261,57.15,5160,5230,5120,6700,3620,5160,5177.75,5.69,0,-8142,5266,5212,5156,5102,5046,5240,5130,828,1540,500,3920,10,1,165580216,8544,-4.13,1.50,12,0.05,-1249.00,3441.00,7430,20240829,-30.55,4985,20250203,3.51,5490,-6.01,20250107,4985,3.51,20250203,7430,-30.55,20240829,4985,3.51,20250203,0.61,N,079160,500,827 억,,9418138,N,N,115,N,00,N +20250207,130616,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5170,10,2,0.19,320972910,61954,46.43,5160,5230,5120,6700,3620,5160,5180.83,5.69,0,-3054,5266,5212,5156,5102,5046,5240,5130,828,1540,500,3920,10,1,165580216,8560,-4.14,1.50,12,0.04,-1249.00,3441.00,7430,20240829,-30.42,4985,20250203,3.71,5490,-5.83,20250107,4985,3.71,20250203,7430,-30.42,20240829,4985,3.71,20250203,0.61,N,079160,500,827 억,,9418138,N,N,115,N,00,N +20250207,120616,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5170,10,2,0.19,270325640,52138,39.07,5160,5230,5120,6700,3620,5160,5184.81,5.69,0,-3641,5266,5212,5156,5102,5046,5240,5130,828,1540,500,3920,10,1,165580216,8560,-4.14,1.50,12,0.03,-1249.00,3441.00,7430,20240829,-30.42,4985,20250203,3.71,5490,-5.83,20250107,4985,3.71,20250203,7430,-30.42,20240829,4985,3.71,20250203,0.61,N,079160,500,827 억,,9418138,N,N,115,N,00,N +20250207,110614,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5160,0,3,0.00,227013940,43725,32.77,5160,5230,5150,6700,3620,5160,5191.86,5.69,0,-3295,5266,5212,5156,5102,5046,5240,5130,828,1540,500,3920,10,1,165580216,8544,-4.13,1.50,12,0.03,-1249.00,3441.00,7430,20240829,-30.55,4985,20250203,3.51,5490,-6.01,20250107,4985,3.51,20250203,7430,-30.55,20240829,4985,3.51,20250203,0.61,N,079160,500,827 억,,9418138,N,N,115,N,00,N +20250207,100615,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5200,40,2,0.78,151065470,29047,21.77,5160,5230,5150,6700,3620,5160,5200.73,5.69,0,-839,5266,5212,5156,5102,5046,5240,5130,828,1540,500,3920,10,1,165580216,8610,-4.16,1.51,12,0.02,-1249.00,3441.00,7430,20240829,-30.01,4985,20250203,4.31,5490,-5.28,20250107,4985,4.31,20250203,7430,-30.01,20240829,4985,4.31,20250203,0.61,N,079160,500,827 억,,9418138,N,N,115,N,00,N +20250207,090619,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5200,40,2,0.78,18763400,3621,2.71,5160,5220,5150,6700,3620,5160,5181.83,5.69,0,1811,5266,5212,5156,5102,5046,5240,5130,828,1540,500,3920,10,1,165580216,8610,-4.16,1.51,12,0.00,-1249.00,3441.00,7430,20240829,-30.01,4985,20250203,4.31,5490,-5.28,20250107,4985,4.31,20250203,7430,-30.01,20240829,4985,4.31,20250203,0.61,N,079160,500,827 억,,9418138,N,N,115,N,00,N 20250206,160601,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5160,0,3,0.00,689272900,133304,85.70,5150,5210,5100,6700,3620,5160,5170.69,5.67,0,30248,5326,5242,5126,5042,4926,5285,5085,828,1540,500,3920,10,1,165580216,8544,-4.13,1.50,12,0.08,-1249.00,3441.00,7430,20240829,-30.55,4985,20250203,3.51,5490,-6.01,20250107,4985,3.51,20250203,7430,-30.55,20240829,4985,3.51,20250203,0.62,N,079160,500,827 억,,9384526,N,N,115,N,00,N 20250206,150604,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5190,30,2,0.58,664618250,128545,82.64,5150,5210,5100,6700,3620,5160,5170.32,5.67,0,28314,5326,5242,5126,5042,4926,5285,5085,828,1540,500,3920,10,1,165580216,8594,-4.16,1.51,12,0.08,-1249.00,3441.00,7430,20240829,-30.15,4985,20250203,4.11,5490,-5.46,20250107,4985,4.11,20250203,7430,-30.15,20240829,4985,4.11,20250203,0.62,N,079160,500,827 억,,9384526,N,N,4,N,00,N 20250206,140605,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5170,10,2,0.19,508626770,98492,63.32,5150,5200,5100,6700,3620,5160,5164.14,5.67,0,16480,5326,5242,5126,5042,4926,5285,5085,828,1540,500,3920,10,1,165580216,8560,-4.14,1.50,12,0.06,-1249.00,3441.00,7430,20240829,-30.42,4985,20250203,3.71,5490,-5.83,20250107,4985,3.71,20250203,7430,-30.42,20240829,4985,3.71,20250203,0.62,N,079160,500,827 억,,9384526,N,N,4,N,00,N diff --git a/079170/price/prices-20250201.csv b/079170/price/prices-20250201.csv index 7e54a05ddfae..649961b99cb8 100644 --- a/079170/price/prices-20250201.csv +++ b/079170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,-70,5,-1.09,43781310,6858,92.76,6450,6490,6350,8380,4520,6450,6383.98,5.14,0,-216,6510,6480,6430,6400,6350,6495,6415,26,1930,500,4510,10,1,5200000,332,21.34,0.54,12,0.13,299.00,11902.00,8900,20241105,-28.31,5330,20240805,19.70,6920,-7.80,20250109,6260,1.92,20250203,8900,-28.31,20241105,5330,19.70,20240805,1.12,N,079170,500,26 억,,267502,N,N,0,N,00,N +20250207,150618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,-70,5,-1.09,38524190,6034,81.62,6450,6490,6350,8380,4520,6450,6384.52,5.14,0,-211,6510,6480,6430,6400,6350,6495,6415,26,1930,500,4510,10,1,5200000,332,21.34,0.54,12,0.12,299.00,11902.00,8900,20241105,-28.31,5330,20240805,19.70,6920,-7.80,20250109,6260,1.92,20250203,8900,-28.31,20241105,5330,19.70,20240805,1.12,N,079170,500,26 억,,267502,N,N,0,N,00,N +20250207,140617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,-70,5,-1.09,29468700,4615,62.42,6450,6490,6350,8380,4520,6450,6385.42,5.14,0,-370,6510,6480,6430,6400,6350,6495,6415,26,1930,500,4510,10,1,5200000,332,21.34,0.54,12,0.09,299.00,11902.00,8900,20241105,-28.31,5330,20240805,19.70,6920,-7.80,20250109,6260,1.92,20250203,8900,-28.31,20241105,5330,19.70,20240805,1.12,N,079170,500,26 억,,267502,N,N,0,N,00,N +20250207,130616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,-70,5,-1.09,24894230,3898,52.73,6450,6490,6350,8380,4520,6450,6386.41,5.14,0,-370,6510,6480,6430,6400,6350,6495,6415,26,1930,500,4510,10,1,5200000,332,21.34,0.54,12,0.07,299.00,11902.00,8900,20241105,-28.31,5330,20240805,19.70,6920,-7.80,20250109,6260,1.92,20250203,8900,-28.31,20241105,5330,19.70,20240805,1.12,N,079170,500,26 억,,267502,N,N,0,N,00,N +20250207,120616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6360,-90,5,-1.40,21091690,3301,44.65,6450,6490,6350,8380,4520,6450,6389.49,5.14,0,-370,6510,6480,6430,6400,6350,6495,6415,26,1930,500,4510,10,1,5200000,331,21.27,0.53,12,0.06,299.00,11902.00,8900,20241105,-28.54,5330,20240805,19.32,6920,-8.09,20250109,6260,1.60,20250203,8900,-28.54,20241105,5330,19.32,20240805,1.12,N,079170,500,26 억,,267502,N,N,0,N,00,N +20250207,110614,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6360,-90,5,-1.40,16011650,2502,33.84,6450,6490,6350,8380,4520,6450,6399.54,5.14,0,-370,6510,6480,6430,6400,6350,6495,6415,26,1930,500,4510,10,1,5200000,331,21.27,0.53,12,0.05,299.00,11902.00,8900,20241105,-28.54,5330,20240805,19.32,6920,-8.09,20250109,6260,1.60,20250203,8900,-28.54,20241105,5330,19.32,20240805,1.12,N,079170,500,26 억,,267502,N,N,0,N,00,N +20250207,100616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,-40,5,-0.62,6560770,1018,13.77,6450,6490,6410,8380,4520,6450,6444.76,5.14,0,-342,6510,6480,6430,6400,6350,6495,6415,26,1930,500,4510,10,1,5200000,333,21.44,0.54,12,0.02,299.00,11902.00,8900,20241105,-27.98,5330,20240805,20.26,6920,-7.37,20250109,6260,2.40,20250203,8900,-27.98,20241105,5330,20.26,20240805,1.12,N,079170,500,26 억,,267502,N,N,0,N,00,N +20250207,090619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6450,0,3,0.00,1509300,234,3.17,6450,6450,6450,8380,4520,6450,6450.00,5.14,0,-93,6510,6480,6430,6400,6350,6495,6415,26,1930,500,4510,10,1,5200000,335,21.57,0.54,12,0.00,299.00,11902.00,8900,20241105,-27.53,5330,20240805,21.01,6920,-6.79,20250109,6260,3.04,20250203,8900,-27.53,20241105,5330,21.01,20240805,1.12,N,079170,500,26 억,,267502,N,N,0,N,00,N 20250206,160601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6450,10,2,0.16,46902230,7321,140.30,6440,6460,6380,8370,4510,6440,6406.53,5.14,0,94,6493,6466,6423,6396,6353,6480,6410,26,1930,500,4500,10,1,5200000,335,21.57,0.54,12,0.14,299.00,11902.00,8900,20241105,-27.53,5330,20240805,21.01,6920,-6.79,20250109,6260,3.04,20250203,8900,-27.53,20241105,5330,21.01,20240805,1.14,N,079170,500,26 억,,267408,N,N,0,N,00,N 20250206,150604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,-60,5,-0.93,34807550,5444,104.33,6440,6440,6380,8370,4510,6440,6393.75,5.14,0,270,6493,6466,6423,6396,6353,6480,6410,26,1930,500,4500,10,1,5200000,332,21.34,0.54,12,0.10,299.00,11902.00,8900,20241105,-28.31,5330,20240805,19.70,6920,-7.80,20250109,6260,1.92,20250203,8900,-28.31,20241105,5330,19.70,20240805,1.14,N,079170,500,26 억,,267408,N,N,0,N,00,N 20250206,140605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,-50,5,-0.78,29319680,4584,87.85,6440,6440,6380,8370,4510,6440,6396.09,5.14,0,157,6493,6466,6423,6396,6353,6480,6410,26,1930,500,4500,10,1,5200000,332,21.37,0.54,12,0.09,299.00,11902.00,8900,20241105,-28.20,5330,20240805,19.89,6920,-7.66,20250109,6260,2.08,20250203,8900,-28.20,20241105,5330,19.89,20240805,1.14,N,079170,500,26 억,,267408,N,N,0,N,00,N diff --git a/079190/price/prices-20250201.csv b/079190/price/prices-20250201.csv index 45dc9eb2edc2..606d6c3d3766 100644 --- a/079190/price/prices-20250201.csv +++ b/079190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,504,5,2,1.00,26244753,51938,38.51,499,517,499,648,350,499,505.31,0.89,0,-8238,535,516,506,487,477,512,483,192,149,500,330,1,1,38355514,193,6.72,0.84,12,0.14,75.00,601.00,1091,20240820,-53.80,465,20241209,8.39,609,-17.24,20250108,496,1.61,20250206,1091,-53.80,20240820,465,8.39,20241209,0.17,N,079190,500,191 억,,339991,N,N,0,N,00,N +20250207,150618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,10,2,2.00,25668429,50794,37.66,499,517,499,648,350,499,505.34,0.89,0,-7827,535,516,506,487,477,512,483,192,149,500,330,1,1,38355514,195,6.79,0.85,12,0.13,75.00,601.00,1091,20240820,-53.35,465,20241209,9.46,609,-16.42,20250108,496,2.62,20250206,1091,-53.35,20240820,465,9.46,20241209,0.17,N,079190,500,191 억,,339991,N,N,0,N,00,N +20250207,140617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,507,8,2,1.60,21683352,42908,31.81,499,517,499,648,350,499,505.35,0.89,0,-7033,535,516,506,487,477,512,483,192,149,500,330,1,1,38355514,194,6.76,0.84,12,0.11,75.00,601.00,1091,20240820,-53.53,465,20241209,9.03,609,-16.75,20250108,496,2.22,20250206,1091,-53.53,20240820,465,9.03,20241209,0.17,N,079190,500,191 억,,339991,N,N,0,N,00,N +20250207,130616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,506,7,2,1.40,20362845,40292,29.87,499,517,499,648,350,499,505.38,0.89,0,-7035,535,516,506,487,477,512,483,192,149,500,330,1,1,38355514,194,6.75,0.84,12,0.11,75.00,601.00,1091,20240820,-53.62,465,20241209,8.82,609,-16.91,20250108,496,2.02,20250206,1091,-53.62,20240820,465,8.82,20241209,0.17,N,079190,500,191 억,,339991,N,N,0,N,00,N +20250207,120616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,506,7,2,1.40,16123504,31894,23.65,499,517,499,648,350,499,505.53,0.89,0,-6619,535,516,506,487,477,512,483,192,149,500,330,1,1,38355514,194,6.75,0.84,12,0.08,75.00,601.00,1091,20240820,-53.62,465,20241209,8.82,609,-16.91,20250108,496,2.02,20250206,1091,-53.62,20240820,465,8.82,20241209,0.17,N,079190,500,191 억,,339991,N,N,0,N,00,N +20250207,110614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,505,6,2,1.20,14580119,28831,21.37,499,517,499,648,350,499,505.71,0.89,0,-6533,535,516,506,487,477,512,483,192,149,500,330,1,1,38355514,194,6.73,0.84,12,0.08,75.00,601.00,1091,20240820,-53.71,465,20241209,8.60,609,-17.08,20250108,496,1.81,20250206,1091,-53.71,20240820,465,8.60,20241209,0.17,N,079190,500,191 억,,339991,N,N,0,N,00,N +20250207,100616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,10,2,2.00,8246840,16362,12.13,499,517,499,648,350,499,504.02,0.89,0,-2645,535,516,506,487,477,512,483,192,149,500,330,1,1,38355514,195,6.79,0.85,12,0.04,75.00,601.00,1091,20240820,-53.35,465,20241209,9.46,609,-16.42,20250108,496,2.62,20250206,1091,-53.35,20240820,465,9.46,20241209,0.17,N,079190,500,191 억,,339991,N,N,0,N,00,N +20250207,090620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,516,17,2,3.41,3842736,7663,5.68,499,517,499,648,350,499,501.47,0.89,0,-1721,535,516,506,487,477,512,483,192,149,500,330,1,1,38355514,198,6.88,0.86,12,0.02,75.00,601.00,1091,20240820,-52.70,465,20241209,10.97,609,-15.27,20250108,496,4.03,20250206,1091,-52.70,20240820,465,10.97,20241209,0.17,N,079190,500,191 억,,339991,N,N,0,N,00,N 20250206,160601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,499,-21,5,-4.04,67593575,134272,528.63,515,525,496,676,364,520,503.42,0.90,0,-6302,535,527,516,508,497,531,512,192,156,500,350,1,1,38355514,191,6.65,0.83,12,0.35,75.00,601.00,1091,20240820,-54.26,465,20241209,7.31,609,-18.06,20250108,496,0.60,20250206,1091,-54.26,20240820,465,7.31,20241209,0.17,N,079190,500,191 억,,346293,N,N,0,N,00,N 20250206,150604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,519,-1,5,-0.19,14902481,28891,113.74,515,525,504,676,364,520,515.82,0.90,0,-5926,535,527,516,508,497,531,512,192,156,500,350,1,1,38355514,199,6.92,0.86,12,0.08,75.00,601.00,1091,20240820,-52.43,465,20241209,11.61,609,-14.78,20250108,497,4.43,20250203,1091,-52.43,20240820,465,11.61,20241209,0.17,N,079190,500,191 억,,346293,N,N,0,N,00,N 20250206,140606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,519,-1,5,-0.19,14771176,28638,112.75,515,525,504,676,364,520,515.79,0.90,0,-5698,535,527,516,508,497,531,512,192,156,500,350,1,1,38355514,199,6.92,0.86,12,0.07,75.00,601.00,1091,20240820,-52.43,465,20241209,11.61,609,-14.78,20250108,497,4.43,20250203,1091,-52.43,20240820,465,11.61,20241209,0.17,N,079190,500,191 억,,346293,N,N,0,N,00,N diff --git a/079370/price/prices-20250201.csv b/079370/price/prices-20250201.csv index 087e61bd8b14..3d55cd653915 100644 --- a/079370/price/prices-20250201.csv +++ b/079370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160617,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13960,300,2,2.20,8086122470,575334,166.61,13770,14380,13770,17750,9570,13660,14054.72,3.17,0,21667,14246,13952,13696,13402,13146,13825,13275,155,4090,500,9830,10,1,31016990,4330,43.62,1.42,12,1.85,320.00,9813.00,22800,20240228,-38.77,10210,20241209,36.73,14970,-6.75,20250115,11970,16.62,20250102,22800,-38.77,20240228,10210,36.73,20241209,3.57,N,079370,500,155 억,,983313,N,N,1726,N,00,N +20250207,150619,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14000,340,2,2.49,7651758120,544267,157.61,13770,14380,13770,17750,9570,13660,14058.83,3.17,0,16573,14246,13952,13696,13402,13146,13825,13275,155,4090,500,9830,10,1,31016990,4342,43.75,1.43,12,1.75,320.00,9813.00,22800,20240228,-38.60,10210,20241209,37.12,14970,-6.48,20250115,11970,16.96,20250102,22800,-38.60,20240228,10210,37.12,20241209,3.57,N,079370,500,155 억,,983313,N,N,2140,N,00,N +20250207,140617,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14150,490,2,3.59,6971478790,495933,143.61,13770,14380,13770,17750,9570,13660,14057.30,3.17,0,1327,14246,13952,13696,13402,13146,13825,13275,155,4090,500,9830,10,1,31016990,4389,44.22,1.44,12,1.60,320.00,9813.00,22800,20240228,-37.94,10210,20241209,38.59,14970,-5.48,20250115,11970,18.21,20250102,22800,-37.94,20240228,10210,38.59,20241209,3.57,N,079370,500,155 억,,983313,N,N,2140,N,00,N +20250207,130616,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14000,340,2,2.49,6182750910,439600,127.30,13770,14380,13770,17750,9570,13660,14064.49,3.17,0,-12752,14246,13952,13696,13402,13146,13825,13275,155,4090,500,9830,10,1,31016990,4342,43.75,1.43,12,1.42,320.00,9813.00,22800,20240228,-38.60,10210,20241209,37.12,14970,-6.48,20250115,11970,16.96,20250102,22800,-38.60,20240228,10210,37.12,20241209,3.57,N,079370,500,155 억,,983313,N,N,2140,N,00,N +20250207,120617,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14170,510,2,3.73,5601725090,398377,115.36,13770,14380,13770,17750,9570,13660,14061.37,3.17,0,-22204,14246,13952,13696,13402,13146,13825,13275,155,4090,500,9830,10,1,31016990,4395,44.28,1.44,12,1.28,320.00,9813.00,22800,20240228,-37.85,10210,20241209,38.79,14970,-5.34,20250115,11970,18.38,20250102,22800,-37.85,20240228,10210,38.79,20241209,3.57,N,079370,500,155 억,,983313,N,N,2140,N,00,N +20250207,110615,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14030,370,2,2.71,5026793980,357550,103.54,13770,14380,13770,17750,9570,13660,14059.00,3.17,0,-28202,14246,13952,13696,13402,13146,13825,13275,155,4090,500,9830,10,1,31016990,4352,43.84,1.43,12,1.15,320.00,9813.00,22800,20240228,-38.46,10210,20241209,37.41,14970,-6.28,20250115,11970,17.21,20250102,22800,-38.46,20240228,10210,37.41,20241209,3.57,N,079370,500,155 억,,983313,N,N,2140,N,00,N +20250207,100616,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13980,320,2,2.34,4168276500,295949,85.70,13770,14380,13770,17750,9570,13660,14084.44,3.17,0,-18185,14246,13952,13696,13402,13146,13825,13275,155,4090,500,9830,10,1,31016990,4336,43.69,1.42,12,0.95,320.00,9813.00,22800,20240228,-38.68,10210,20241209,36.92,14970,-6.61,20250115,11970,16.79,20250102,22800,-38.68,20240228,10210,36.92,20241209,3.57,N,079370,500,155 억,,983313,N,N,2140,N,00,N +20250207,090620,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13940,280,2,2.05,851988790,60996,17.66,13770,14100,13770,17750,9570,13660,13967.95,3.17,0,-3434,14246,13952,13696,13402,13146,13825,13275,155,4090,500,9830,10,1,31016990,4324,43.56,1.42,12,0.20,320.00,9813.00,22800,20240228,-38.86,10210,20241209,36.53,14970,-6.88,20250115,11970,16.46,20250102,22800,-38.86,20240228,10210,36.53,20241209,3.57,N,079370,500,155 억,,983313,N,N,2140,N,00,N 20250206,160601,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13660,10,2,0.07,4647996620,340953,69.35,13900,13990,13440,17740,9560,13650,13632.20,3.34,0,-54463,14236,13942,13366,13072,12496,14090,13220,155,4090,500,9820,10,1,31016990,4237,42.69,1.39,12,1.10,320.00,9813.00,22800,20240228,-40.09,10210,20241209,33.79,14970,-8.75,20250115,11970,14.12,20250102,22800,-40.09,20240228,10210,33.79,20241209,3.67,N,079370,500,155 억,,1037028,N,N,2140,N,00,N 20250206,150604,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13600,-50,5,-0.37,4310975850,316283,64.33,13900,13990,13440,17740,9560,13650,13630.04,3.34,0,-52118,14236,13942,13366,13072,12496,14090,13220,155,4090,500,9820,10,1,31016990,4218,42.50,1.39,12,1.02,320.00,9813.00,22800,20240228,-40.35,10210,20241209,33.20,14970,-9.15,20250115,11970,13.62,20250102,22800,-40.35,20240228,10210,33.20,20241209,3.67,N,079370,500,155 억,,1037028,N,N,886,N,00,N 20250206,140606,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13580,-70,5,-0.51,3855224110,282709,57.50,13900,13990,13440,17740,9560,13650,13636.66,3.34,0,-62349,14236,13942,13366,13072,12496,14090,13220,155,4090,500,9820,10,1,31016990,4212,42.44,1.38,12,0.91,320.00,9813.00,22800,20240228,-40.44,10210,20241209,33.01,14970,-9.29,20250115,11970,13.45,20250102,22800,-40.44,20240228,10210,33.01,20241209,3.67,N,079370,500,155 억,,1037028,N,N,886,N,00,N diff --git a/079430/price/prices-20250201.csv b/079430/price/prices-20250201.csv index fff216237db4..0706d7648024 100644 --- a/079430/price/prices-20250201.csv +++ b/079430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160617,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7460,-200,5,-2.61,216676470,28760,108.84,7660,7750,7460,9950,5370,7660,7533.95,3.72,0,-12415,7786,7722,7646,7582,7506,7755,7615,205,2290,1000,5510,10,1,20535282,1532,-4.49,0.38,12,0.14,-1662.00,19756.00,11800,20240521,-36.78,7060,20241209,5.67,7960,-6.28,20250109,7310,2.05,20250203,11800,-36.78,20240521,7060,5.67,20241209,1.53,N,079430,1000,205 억,,763027,N,N,1,N,00,N +20250207,150619,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7510,-150,5,-1.96,177308790,23496,88.92,7660,7750,7460,9950,5370,7660,7546.34,3.72,0,-10407,7786,7722,7646,7582,7506,7755,7615,205,2290,1000,5510,10,1,20535282,1542,-4.52,0.38,12,0.11,-1662.00,19756.00,11800,20240521,-36.36,7060,20241209,6.37,7960,-5.65,20250109,7310,2.74,20250203,11800,-36.36,20240521,7060,6.37,20241209,1.53,N,079430,1000,205 억,,763027,N,N,10,N,00,N +20250207,140617,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7470,-190,5,-2.48,155193070,20549,77.77,7660,7750,7460,9950,5370,7660,7552.34,3.72,0,-9415,7786,7722,7646,7582,7506,7755,7615,205,2290,1000,5510,10,1,20535282,1534,-4.49,0.38,12,0.10,-1662.00,19756.00,11800,20240521,-36.69,7060,20241209,5.81,7960,-6.16,20250109,7310,2.19,20250203,11800,-36.69,20240521,7060,5.81,20241209,1.53,N,079430,1000,205 억,,763027,N,N,10,N,00,N +20250207,130617,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7500,-160,5,-2.09,109795530,14487,54.83,7660,7750,7500,9950,5370,7660,7578.90,3.72,0,-5331,7786,7722,7646,7582,7506,7755,7615,205,2290,1000,5510,10,1,20535282,1540,-4.51,0.38,12,0.07,-1662.00,19756.00,11800,20240521,-36.44,7060,20241209,6.23,7960,-5.78,20250109,7310,2.60,20250203,11800,-36.44,20240521,7060,6.23,20241209,1.53,N,079430,1000,205 억,,763027,N,N,10,N,00,N +20250207,120617,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7550,-110,5,-1.44,87297870,11501,43.53,7660,7750,7550,9950,5370,7660,7590.46,3.72,0,-3784,7786,7722,7646,7582,7506,7755,7615,205,2290,1000,5510,10,1,20535282,1550,-4.54,0.38,12,0.06,-1662.00,19756.00,11800,20240521,-36.02,7060,20241209,6.94,7960,-5.15,20250109,7310,3.28,20250203,11800,-36.02,20240521,7060,6.94,20241209,1.53,N,079430,1000,205 억,,763027,N,N,10,N,00,N +20250207,110615,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7570,-90,5,-1.17,69285640,9121,34.52,7660,7750,7560,9950,5370,7660,7596.28,3.72,0,-2554,7786,7722,7646,7582,7506,7755,7615,205,2290,1000,5510,10,1,20535282,1555,-4.55,0.38,12,0.04,-1662.00,19756.00,11800,20240521,-35.85,7060,20241209,7.22,7960,-4.90,20250109,7310,3.56,20250203,11800,-35.85,20240521,7060,7.22,20241209,1.53,N,079430,1000,205 억,,763027,N,N,10,N,00,N +20250207,100616,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7590,-70,5,-0.91,47693910,6273,23.74,7660,7750,7560,9950,5370,7660,7603.05,3.72,0,-729,7786,7722,7646,7582,7506,7755,7615,205,2290,1000,5510,10,1,20535282,1559,-4.57,0.38,12,0.03,-1662.00,19756.00,11800,20240521,-35.68,7060,20241209,7.51,7960,-4.65,20250109,7310,3.83,20250203,11800,-35.68,20240521,7060,7.51,20241209,1.53,N,079430,1000,205 억,,763027,N,N,10,N,00,N +20250207,090620,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7720,60,2,0.78,1636290,213,0.81,7660,7750,7660,9950,5370,7660,7682.11,3.72,0,-125,7786,7722,7646,7582,7506,7755,7615,205,2290,1000,5510,10,1,20535282,1585,-4.65,0.39,12,0.00,-1662.00,19756.00,11800,20240521,-34.58,7060,20241209,9.35,7960,-3.02,20250109,7310,5.61,20250203,11800,-34.58,20240521,7060,9.35,20241209,1.53,N,079430,1000,205 억,,763027,N,N,10,N,00,N 20250206,160602,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7660,50,2,0.66,202171410,26421,122.74,7620,7710,7570,9890,5330,7610,7651.92,3.71,0,-194,7750,7680,7560,7490,7370,7715,7525,205,2280,1000,5470,10,1,20535282,1573,-4.61,0.39,12,0.13,-1662.00,19756.00,11800,20240521,-35.08,7010,20240124,9.27,7960,-3.77,20250109,7310,4.79,20250203,11800,-35.08,20240521,7060,8.50,20241209,1.54,N,079430,1000,205 억,,762722,N,N,10,N,00,N 20250206,150605,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7660,50,2,0.66,184039400,24053,111.74,7620,7710,7570,9890,5330,7610,7651.41,3.71,0,54,7750,7680,7560,7490,7370,7715,7525,205,2280,1000,5470,10,1,20535282,1573,-4.61,0.39,12,0.12,-1662.00,19756.00,11800,20240521,-35.08,7010,20240124,9.27,7960,-3.77,20250109,7310,4.79,20250203,11800,-35.08,20240521,7060,8.50,20241209,1.54,N,079430,1000,205 억,,762722,N,N,6,N,00,N 20250206,140606,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7690,80,2,1.05,169929990,22209,103.17,7620,7710,7570,9890,5330,7610,7651.40,3.71,0,1204,7750,7680,7560,7490,7370,7715,7525,205,2280,1000,5470,10,1,20535282,1579,-4.63,0.39,12,0.11,-1662.00,19756.00,11800,20240521,-34.83,7010,20240124,9.70,7960,-3.39,20250109,7310,5.20,20250203,11800,-34.83,20240521,7060,8.92,20241209,1.54,N,079430,1000,205 억,,762722,N,N,6,N,00,N diff --git a/079550/price/prices-20250201.csv b/079550/price/prices-20250201.csv index 1b55bf9b280d..35757dabeef7 100644 --- a/079550/price/prices-20250201.csv +++ b/079550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160617,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,251000,-3000,5,-1.18,79594050500,310480,109.20,254000,260500,250500,330000,178000,254000,256366.65,24.64,0,-6744,262333,258166,252833,248666,243333,260250,250750,1100,76000,5000,187960,500,1,22000000,55220,31.56,5.22,12,1.41,7953.00,48076.00,271500,20241108,-7.55,104000,20240130,141.35,268500,-6.52,20250106,208000,20.67,20250120,271500,-7.55,20241108,112800,122.52,20240207,1.11,N,079550,5000,1100 억,,5421386,N,N,5782,N,00,N +20250207,150619,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,252500,-1500,5,-0.59,75351200500,293590,103.26,254000,260500,251000,330000,178000,254000,256654.52,24.64,0,-10947,262333,258166,252833,248666,243333,260250,250750,1100,76000,5000,187960,500,1,22000000,55550,31.75,5.25,12,1.33,7953.00,48076.00,271500,20241108,-7.00,104000,20240130,142.79,268500,-5.96,20250106,208000,21.39,20250120,271500,-7.00,20241108,112800,123.85,20240207,1.11,N,079550,5000,1100 억,,5421386,N,N,3555,N,00,N +20250207,140618,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,254000,0,3,0.00,64612898000,251239,88.36,254000,260500,253000,330000,178000,254000,257177.02,24.64,0,-11677,262333,258166,252833,248666,243333,260250,250750,1100,76000,5000,187960,500,1,22000000,55880,31.94,5.28,12,1.14,7953.00,48076.00,271500,20241108,-6.45,104000,20240130,144.23,268500,-5.40,20250106,208000,22.12,20250120,271500,-6.45,20241108,112800,125.18,20240207,1.11,N,079550,5000,1100 억,,5421386,N,N,3555,N,00,N +20250207,130617,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,256500,2500,2,0.98,56496482500,219403,77.17,254000,260500,253000,330000,178000,254000,257500.96,24.64,0,-9865,262333,258166,252833,248666,243333,260250,250750,1100,76000,5000,187960,500,1,22000000,56430,32.25,5.34,12,1.00,7953.00,48076.00,271500,20241108,-5.52,104000,20240130,146.63,268500,-4.47,20250106,208000,23.32,20250120,271500,-5.52,20241108,112800,127.39,20240207,1.11,N,079550,5000,1100 억,,5421386,N,N,3555,N,00,N +20250207,120617,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,256500,2500,2,0.98,53530865000,207877,73.11,254000,260500,253000,330000,178000,254000,257512.21,24.64,0,-8801,262333,258166,252833,248666,243333,260250,250750,1100,76000,5000,187960,500,1,22000000,56430,32.25,5.34,12,0.94,7953.00,48076.00,271500,20241108,-5.52,104000,20240130,146.63,268500,-4.47,20250106,208000,23.32,20250120,271500,-5.52,20241108,112800,127.39,20240207,1.11,N,079550,5000,1100 억,,5421386,N,N,3555,N,00,N +20250207,110615,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,256500,2500,2,0.98,47528601500,184440,64.87,254000,260500,253000,330000,178000,254000,257691.40,24.64,0,-5479,262333,258166,252833,248666,243333,260250,250750,1100,76000,5000,187960,500,1,22000000,56430,32.25,5.34,12,0.84,7953.00,48076.00,271500,20241108,-5.52,104000,20240130,146.63,268500,-4.47,20250106,208000,23.32,20250120,271500,-5.52,20241108,112800,127.39,20240207,1.11,N,079550,5000,1100 억,,5421386,N,N,3555,N,00,N +20250207,100617,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,259500,5500,2,2.17,33633718000,130655,45.95,254000,260500,253000,330000,178000,254000,257423.89,24.64,0,-3267,262333,258166,252833,248666,243333,260250,250750,1100,76000,5000,187960,500,1,22000000,57090,32.63,5.40,12,0.59,7953.00,48076.00,271500,20241108,-4.42,104000,20240130,149.52,268500,-3.35,20250106,208000,24.76,20250120,271500,-4.42,20241108,112800,130.05,20240207,1.11,N,079550,5000,1100 억,,5421386,N,N,3555,N,00,N +20250207,090620,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,257500,3500,2,1.38,7667370000,29767,10.47,254000,260500,253000,330000,178000,254000,257579.53,24.64,0,-3581,262333,258166,252833,248666,243333,260250,250750,1100,76000,5000,187960,500,1,22000000,56650,32.38,5.36,12,0.14,7953.00,48076.00,271500,20241108,-5.16,104000,20240130,147.60,268500,-4.10,20250106,208000,23.80,20250120,271500,-5.16,20241108,112800,128.28,20240207,1.11,N,079550,5000,1100 억,,5421386,N,N,3555,N,00,N 20250206,160602,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,254000,5000,2,2.01,71701347000,283143,149.11,250500,257000,247500,323500,174500,249000,253232.63,24.49,0,53199,255666,252332,249166,245832,242666,254000,247500,1100,74500,5000,184260,500,1,22000000,55880,31.94,5.28,12,1.29,7953.00,48076.00,271500,20241108,-6.45,104000,20240130,144.23,268500,-5.40,20250106,208000,22.12,20250120,271500,-6.45,20241108,107600,136.06,20240206,1.08,N,079550,5000,1100 억,,5386913,N,N,3554,N,00,N 20250206,150605,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,254000,5000,2,2.01,67108170500,265067,139.59,250500,257000,247500,323500,174500,249000,253175.31,24.49,0,47335,255666,252332,249166,245832,242666,254000,247500,1100,74500,5000,184260,500,1,22000000,55880,31.94,5.28,12,1.20,7953.00,48076.00,271500,20241108,-6.45,104000,20240130,144.23,268500,-5.40,20250106,208000,22.12,20250120,271500,-6.45,20241108,107600,136.06,20240206,1.08,N,079550,5000,1100 억,,5386913,N,N,300,N,00,N 20250206,140606,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,253000,4000,2,1.61,58958016500,232919,122.66,250500,257000,247500,323500,174500,249000,253127.76,24.49,0,41752,255666,252332,249166,245832,242666,254000,247500,1100,74500,5000,184260,500,1,22000000,55660,31.81,5.26,12,1.06,7953.00,48076.00,271500,20241108,-6.81,104000,20240130,143.27,268500,-5.77,20250106,208000,21.63,20250120,271500,-6.81,20241108,107600,135.13,20240206,1.08,N,079550,5000,1100 억,,5386913,N,N,300,N,00,N diff --git a/079650/price/prices-20250201.csv b/079650/price/prices-20250201.csv index 281afd9ad218..ae9770778fd0 100644 --- a/079650/price/prices-20250201.csv +++ b/079650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160618,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1252,6,2,0.48,10543608,8506,68.35,1246,1255,1225,1619,873,1246,1239.55,0.22,0,-63,1278,1261,1247,1230,1216,1270,1239,20,373,100,870,1,1,20000000,250,16.05,0.36,12,0.04,78.00,3524.00,1748,20240315,-28.38,862,20240805,45.24,1389,-9.86,20250117,1201,4.25,20250110,1748,-28.38,20240315,862,45.24,20240805,0.00,N,079650,100,20 억,,43942,N,N,0,N,00,N +20250207,150619,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1254,8,2,0.64,10390924,8384,67.37,1246,1255,1225,1619,873,1246,1239.38,0.22,0,-63,1278,1261,1247,1230,1216,1270,1239,20,373,100,870,1,1,20000000,251,16.08,0.36,12,0.04,78.00,3524.00,1748,20240315,-28.26,862,20240805,45.48,1389,-9.72,20250117,1201,4.41,20250110,1748,-28.26,20240315,862,45.48,20240805,0.00,N,079650,100,20 억,,43942,N,N,0,N,00,N +20250207,140618,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1243,-3,5,-0.24,8814427,7120,57.22,1246,1255,1225,1619,873,1246,1237.98,0.22,0,550,1278,1261,1247,1230,1216,1270,1239,20,373,100,870,1,1,20000000,249,15.94,0.35,12,0.04,78.00,3524.00,1748,20240315,-28.89,862,20240805,44.20,1389,-10.51,20250117,1201,3.50,20250110,1748,-28.89,20240315,862,44.20,20240805,0.00,N,079650,100,20 억,,43942,N,N,0,N,00,N +20250207,130617,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1244,-2,5,-0.16,5041554,4075,32.75,1246,1255,1225,1619,873,1246,1237.19,0.22,0,553,1278,1261,1247,1230,1216,1270,1239,20,373,100,870,1,1,20000000,249,15.95,0.35,12,0.02,78.00,3524.00,1748,20240315,-28.83,862,20240805,44.32,1389,-10.44,20250117,1201,3.58,20250110,1748,-28.83,20240315,862,44.32,20240805,0.00,N,079650,100,20 억,,43942,N,N,0,N,00,N +20250207,120617,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1244,-2,5,-0.16,4314963,3489,28.04,1246,1255,1225,1619,873,1246,1236.73,0.22,0,638,1278,1261,1247,1230,1216,1270,1239,20,373,100,870,1,1,20000000,249,15.95,0.35,12,0.02,78.00,3524.00,1748,20240315,-28.83,862,20240805,44.32,1389,-10.44,20250117,1201,3.58,20250110,1748,-28.83,20240315,862,44.32,20240805,0.00,N,079650,100,20 억,,43942,N,N,0,N,00,N +20250207,110615,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1243,-3,5,-0.24,3719872,3010,24.19,1246,1255,1225,1619,873,1246,1235.84,0.22,0,800,1278,1261,1247,1230,1216,1270,1239,20,373,100,870,1,1,20000000,249,15.94,0.35,12,0.02,78.00,3524.00,1748,20240315,-28.89,862,20240805,44.20,1389,-10.51,20250117,1201,3.50,20250110,1748,-28.89,20240315,862,44.20,20240805,0.00,N,079650,100,20 억,,43942,N,N,0,N,00,N +20250207,100617,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1248,2,2,0.16,2346103,1900,15.27,1246,1255,1225,1619,873,1246,1234.79,0.22,0,211,1278,1261,1247,1230,1216,1270,1239,20,373,100,870,1,1,20000000,250,16.00,0.35,12,0.01,78.00,3524.00,1748,20240315,-28.60,862,20240805,44.78,1389,-10.15,20250117,1201,3.91,20250110,1748,-28.60,20240315,862,44.78,20240805,0.00,N,079650,100,20 억,,43942,N,N,0,N,00,N +20250207,090621,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1246,0,3,0.00,132076,106,0.85,1246,1246,1246,1619,873,1246,1246.00,0.22,0,0,1278,1261,1247,1230,1216,1270,1239,20,373,100,870,1,1,20000000,249,15.97,0.35,12,0.00,78.00,3524.00,1748,20240315,-28.72,862,20240805,44.55,1389,-10.30,20250117,1201,3.75,20250110,1748,-28.72,20240315,862,44.55,20240805,0.00,N,079650,100,20 억,,43942,N,N,0,N,00,N 20250206,160602,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1246,1,2,0.08,15473168,12444,170.84,1245,1264,1233,1618,872,1245,1243.42,0.22,0,342,1261,1252,1241,1232,1221,1257,1237,20,373,100,870,1,1,20000000,249,15.97,0.35,12,0.06,78.00,3524.00,1748,20240315,-28.72,862,20240805,44.55,1389,-10.30,20250117,1201,3.75,20250110,1748,-28.72,20240315,862,44.55,20240805,0.00,N,079650,100,20 억,,43600,N,N,0,N,00,N 20250206,150605,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1245,0,3,0.00,15141750,12178,167.19,1245,1264,1233,1618,872,1245,1243.37,0.22,0,603,1261,1252,1241,1232,1221,1257,1237,20,373,100,870,1,1,20000000,249,15.96,0.35,12,0.06,78.00,3524.00,1748,20240315,-28.78,862,20240805,44.43,1389,-10.37,20250117,1201,3.66,20250110,1748,-28.78,20240315,862,44.43,20240805,0.00,N,079650,100,20 억,,43600,N,N,0,N,00,N 20250206,140606,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1247,2,2,0.16,14928790,12007,164.84,1245,1264,1233,1618,872,1245,1243.34,0.22,0,605,1261,1252,1241,1232,1221,1257,1237,20,373,100,870,1,1,20000000,249,15.99,0.35,12,0.06,78.00,3524.00,1748,20240315,-28.66,862,20240805,44.66,1389,-10.22,20250117,1201,3.83,20250110,1748,-28.66,20240315,862,44.66,20240805,0.00,N,079650,100,20 억,,43600,N,N,0,N,00,N diff --git a/079810/price/prices-20250201.csv b/079810/price/prices-20250201.csv index 387639cb399b..8ddab3a9595e 100644 --- a/079810/price/prices-20250201.csv +++ b/079810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5500,-10,5,-0.18,436987310,79097,158.21,5520,5640,5430,7160,3860,5510,5524.83,1.43,0,12211,5636,5572,5466,5402,5296,5595,5425,110,1650,500,3850,10,1,22028094,1212,103.77,0.83,12,0.36,53.00,6614.00,17420,20240222,-68.43,4580,20241209,20.09,6430,-14.46,20250120,5070,8.48,20250102,17420,-68.43,20240222,4580,20.09,20241209,1.26,N,079810,500,110 억,,316078,N,N,181,N,00,N +20250207,150620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5510,0,3,0.00,414639570,75034,150.08,5520,5640,5430,7160,3860,5510,5526.02,1.43,0,14020,5636,5572,5466,5402,5296,5595,5425,110,1650,500,3850,10,1,22028094,1214,103.96,0.83,12,0.34,53.00,6614.00,17420,20240222,-68.37,4580,20241209,20.31,6430,-14.31,20250120,5070,8.68,20250102,17420,-68.37,20240222,4580,20.31,20241209,1.26,N,079810,500,110 억,,316078,N,N,125,N,00,N +20250207,140618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5520,10,2,0.18,377712270,68346,136.70,5520,5640,5430,7160,3860,5510,5526.47,1.43,0,12009,5636,5572,5466,5402,5296,5595,5425,110,1650,500,3850,10,1,22028094,1216,104.15,0.83,12,0.31,53.00,6614.00,17420,20240222,-68.31,4580,20241209,20.52,6430,-14.15,20250120,5070,8.88,20250102,17420,-68.31,20240222,4580,20.52,20241209,1.26,N,079810,500,110 억,,316078,N,N,125,N,00,N +20250207,130617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5530,20,2,0.36,324432650,58679,117.37,5520,5640,5430,7160,3860,5510,5528.94,1.43,0,7076,5636,5572,5466,5402,5296,5595,5425,110,1650,500,3850,10,1,22028094,1218,104.34,0.84,12,0.27,53.00,6614.00,17420,20240222,-68.25,4580,20241209,20.74,6430,-14.00,20250120,5070,9.07,20250102,17420,-68.25,20240222,4580,20.74,20241209,1.26,N,079810,500,110 억,,316078,N,N,125,N,00,N +20250207,120618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5580,70,2,1.27,284537210,51508,103.02,5520,5640,5430,7160,3860,5510,5524.14,1.43,0,2853,5636,5572,5466,5402,5296,5595,5425,110,1650,500,3850,10,1,22028094,1229,105.28,0.84,12,0.23,53.00,6614.00,17420,20240222,-67.97,4580,20241209,21.83,6430,-13.22,20250120,5070,10.06,20250102,17420,-67.97,20240222,4580,21.83,20241209,1.26,N,079810,500,110 억,,316078,N,N,125,N,00,N +20250207,110616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5510,0,3,0.00,221029050,40051,80.11,5520,5640,5430,7160,3860,5510,5518.69,1.43,0,-5218,5636,5572,5466,5402,5296,5595,5425,110,1650,500,3850,10,1,22028094,1214,103.96,0.83,12,0.18,53.00,6614.00,17420,20240222,-68.37,4580,20241209,20.31,6430,-14.31,20250120,5070,8.68,20250102,17420,-68.37,20240222,4580,20.31,20241209,1.26,N,079810,500,110 억,,316078,N,N,125,N,00,N +20250207,100617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5500,-10,5,-0.18,153024280,27603,55.21,5520,5640,5460,7160,3860,5510,5543.76,1.43,0,-3775,5636,5572,5466,5402,5296,5595,5425,110,1650,500,3850,10,1,22028094,1212,103.77,0.83,12,0.13,53.00,6614.00,17420,20240222,-68.43,4580,20241209,20.09,6430,-14.46,20250120,5070,8.48,20250102,17420,-68.43,20240222,4580,20.09,20241209,1.26,N,079810,500,110 억,,316078,N,N,125,N,00,N +20250207,090621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5460,-50,5,-0.91,16512630,3004,6.01,5520,5540,5460,7160,3860,5510,5496.88,1.43,0,-2229,5636,5572,5466,5402,5296,5595,5425,110,1650,500,3850,10,1,22028094,1203,103.02,0.83,12,0.01,53.00,6614.00,17420,20240222,-68.66,4580,20241209,19.21,6430,-15.09,20250120,5070,7.69,20250102,17420,-68.66,20240222,4580,19.21,20241209,1.26,N,079810,500,110 억,,316078,N,N,125,N,00,N 20250206,160602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5510,20,2,0.36,269160160,49659,115.84,5510,5530,5360,7130,3850,5490,5420.15,1.47,0,-7221,5676,5582,5426,5332,5176,5630,5380,110,1640,500,3840,10,1,22028094,1214,103.96,0.83,12,0.23,53.00,6614.00,17420,20240222,-68.37,4580,20241209,20.31,6430,-14.31,20250120,5070,8.68,20250102,17420,-68.37,20240222,4580,20.31,20241209,1.30,N,079810,500,110 억,,323208,N,N,125,N,00,N 20250206,150605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5500,10,2,0.18,249851350,46151,107.66,5510,5520,5360,7130,3850,5490,5413.78,1.47,0,-5812,5676,5582,5426,5332,5176,5630,5380,110,1640,500,3840,10,1,22028094,1212,103.77,0.83,12,0.21,53.00,6614.00,17420,20240222,-68.43,4580,20241209,20.09,6430,-14.46,20250120,5070,8.48,20250102,17420,-68.43,20240222,4580,20.09,20241209,1.30,N,079810,500,110 억,,323208,N,N,27,N,00,N 20250206,140607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5400,-90,5,-1.64,190998060,35348,82.46,5510,5520,5360,7130,3850,5490,5403.36,1.47,0,-8605,5676,5582,5426,5332,5176,5630,5380,110,1640,500,3840,10,1,22028094,1190,101.89,0.82,12,0.16,53.00,6614.00,17420,20240222,-69.00,4580,20241209,17.90,6430,-16.02,20250120,5070,6.51,20250102,17420,-69.00,20240222,4580,17.90,20241209,1.30,N,079810,500,110 억,,323208,N,N,27,N,00,N diff --git a/079900/price/prices-20250201.csv b/079900/price/prices-20250201.csv index 05e427b41c15..43f6fa74baf7 100644 --- a/079900/price/prices-20250201.csv +++ b/079900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160618,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,54600,12550,1,29.85,318951026900,6498198,165.40,43300,54600,42900,54600,29450,42050,49085.13,1.26,0,100743,47616,44832,41816,39032,36016,46225,40425,88,12550,500,26070,100,1,14592545,7968,28.97,7.44,12,44.53,1885.00,7337.00,54600,20250207,0.00,14500,20241002,276.55,54600,0.00,20250207,34200,59.65,20250110,54600,0.00,20250207,14500,276.55,20241002,1.62,N,079900,500,87 억,,183497,N,N,79,N,00,N +20250207,150620,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,54600,12550,1,29.85,317722581500,6475699,164.82,43300,54600,42900,54600,29450,42050,49066.60,1.26,0,100258,47616,44832,41816,39032,36016,46225,40425,88,12550,500,26070,100,1,14592545,7968,28.97,7.44,12,44.38,1885.00,7337.00,54600,20250207,0.00,14500,20241002,276.55,54600,0.00,20250207,34200,59.65,20250110,54600,0.00,20250207,14500,276.55,20241002,1.62,N,079900,500,87 억,,183497,N,N,18,N,00,N +20250207,140619,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,53000,10950,2,26.04,284512062000,5859692,149.15,43300,54000,42900,54600,29450,42050,48556.94,1.26,0,104118,47616,44832,41816,39032,36016,46225,40425,88,12550,500,26070,100,1,14592545,7734,28.12,7.22,12,40.16,1885.00,7337.00,54000,20250207,-1.85,14500,20241002,265.52,54000,-1.85,20250207,34200,54.97,20250110,54000,-1.85,20250207,14500,265.52,20241002,1.62,N,079900,500,87 억,,183497,N,N,18,N,00,N +20250207,130618,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,52200,10150,2,24.14,214527394000,4540032,115.56,43300,52400,42900,54600,29450,42050,47255.33,1.26,0,35264,47616,44832,41816,39032,36016,46225,40425,88,12550,500,26070,100,1,14592545,7617,27.69,7.11,12,31.11,1885.00,7337.00,52400,20250207,-0.38,14500,20241002,260.00,52400,-0.38,20250207,34200,52.63,20250110,52400,-0.38,20250207,14500,260.00,20241002,1.62,N,079900,500,87 억,,183497,N,N,18,N,00,N +20250207,120618,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,44850,2800,2,6.66,83515459950,1862777,47.41,43300,46450,42900,54600,29450,42050,44837.68,1.26,0,-23570,47616,44832,41816,39032,36016,46225,40425,88,12550,500,26070,50,1,14592545,6545,23.79,6.11,12,12.77,1885.00,7337.00,49800,20250121,-9.94,14500,20241002,209.31,49800,-9.94,20250121,34200,31.14,20250110,49800,-9.94,20250121,14500,209.31,20241002,1.62,N,079900,500,87 억,,183497,N,N,18,N,00,N +20250207,110616,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,44450,2400,2,5.71,78554970100,1751601,44.58,43300,46450,42900,54600,29450,42050,44851.62,1.26,0,-44537,47616,44832,41816,39032,36016,46225,40425,88,12550,500,26070,50,1,14592545,6486,23.58,6.06,12,12.00,1885.00,7337.00,49800,20250121,-10.74,14500,20241002,206.55,49800,-10.74,20250121,34200,29.97,20250110,49800,-10.74,20250121,14500,206.55,20241002,1.62,N,079900,500,87 억,,183497,N,N,18,N,00,N +20250207,100617,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,44850,2800,2,6.66,70829860200,1578730,40.18,43300,46450,42900,54600,29450,42050,44869.66,1.26,0,-39116,47616,44832,41816,39032,36016,46225,40425,88,12550,500,26070,50,1,14592545,6545,23.79,6.11,12,10.82,1885.00,7337.00,49800,20250121,-9.94,14500,20241002,209.31,49800,-9.94,20250121,34200,31.14,20250110,49800,-9.94,20250121,14500,209.31,20241002,1.62,N,079900,500,87 억,,183497,N,N,18,N,00,N +20250207,090621,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,44050,2000,2,4.76,11692305050,268969,6.85,43300,44300,42900,54600,29450,42050,43484.49,1.26,0,-54467,47616,44832,41816,39032,36016,46225,40425,88,12550,500,26070,50,1,14592545,6428,23.37,6.00,12,1.84,1885.00,7337.00,49800,20250121,-11.55,14500,20241002,203.79,49800,-11.55,20250121,34200,28.80,20250110,49800,-11.55,20250121,14500,203.79,20241002,1.62,N,079900,500,87 억,,183497,N,N,18,N,00,N 20250206,160603,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,42050,4650,2,12.43,164200062400,3896464,912.84,40000,44600,38800,48600,26200,37400,42140.89,1.19,0,16510,38666,38032,37266,36632,35866,38350,36950,88,11200,500,23180,50,1,14592545,6136,22.31,5.73,12,26.70,1885.00,7337.00,49800,20250121,-15.56,14500,20241002,190.00,49800,-15.56,20250121,34200,22.95,20250110,49800,-15.56,20250121,14500,190.00,20241002,1.71,N,079900,500,87 억,,173764,N,N,18,N,00,N 20250206,150606,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,42050,4650,2,12.43,160344434000,3804820,891.37,40000,44600,38800,48600,26200,37400,42142.47,1.19,0,5189,38666,38032,37266,36632,35866,38350,36950,88,11200,500,23180,50,1,14592545,6136,22.31,5.73,12,26.07,1885.00,7337.00,49800,20250121,-15.56,14500,20241002,190.00,49800,-15.56,20250121,34200,22.95,20250110,49800,-15.56,20250121,14500,190.00,20241002,1.71,N,079900,500,87 억,,173764,N,N,6,N,00,N 20250206,140607,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,43550,6150,2,16.44,149132636000,3542355,829.88,40000,44600,38800,48600,26200,37400,42099.88,1.19,0,-12942,38666,38032,37266,36632,35866,38350,36950,88,11200,500,23180,50,1,14592545,6355,23.10,5.94,12,24.28,1885.00,7337.00,49800,20250121,-12.55,14500,20241002,200.34,49800,-12.55,20250121,34200,27.34,20250110,49800,-12.55,20250121,14500,200.34,20241002,1.71,N,079900,500,87 억,,173764,N,N,6,N,00,N diff --git a/079940/price/prices-20250201.csv b/079940/price/prices-20250201.csv index 6a6486838ac8..5bcab1c60e3b 100644 --- a/079940/price/prices-20250201.csv +++ b/079940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160618,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17060,-160,5,-0.93,847794500,49577,84.43,17230,17380,16930,22350,12060,17220,17100.78,30.42,0,-3937,17740,17480,17150,16890,16560,17610,17020,68,5130,500,12740,10,1,13535684,2309,14.41,1.53,12,0.37,1184.00,11131.00,24350,20240314,-29.94,12300,20240805,38.70,17550,-2.79,20250103,15150,12.61,20250120,24350,-29.94,20240314,12300,38.70,20240805,2.38,N,079940,500,67 억,,4117609,N,N,0,N,00,N +20250207,150620,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17090,-130,5,-0.75,794559310,46460,79.12,17230,17380,16930,22350,12060,17220,17101.75,30.42,0,-3619,17740,17480,17150,16890,16560,17610,17020,68,5130,500,12740,10,1,13535684,2313,14.43,1.54,12,0.34,1184.00,11131.00,24350,20240314,-29.82,12300,20240805,38.94,17550,-2.62,20250103,15150,12.81,20250120,24350,-29.82,20240314,12300,38.94,20240805,2.38,N,079940,500,67 억,,4117609,N,N,0,N,00,N +20250207,140619,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17160,-60,5,-0.35,714127380,41772,71.14,17230,17380,16930,22350,12060,17220,17095.54,30.42,0,-2164,17740,17480,17150,16890,16560,17610,17020,68,5130,500,12740,10,1,13535684,2323,14.49,1.54,12,0.31,1184.00,11131.00,24350,20240314,-29.53,12300,20240805,39.51,17550,-2.22,20250103,15150,13.27,20250120,24350,-29.53,20240314,12300,39.51,20240805,2.38,N,079940,500,67 억,,4117609,N,N,0,N,00,N +20250207,130618,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16930,-290,5,-1.68,520473510,30456,51.87,17230,17380,16930,22350,12060,17220,17088.93,30.42,0,-2389,17740,17480,17150,16890,16560,17610,17020,68,5130,500,12740,10,1,13535684,2292,14.30,1.52,12,0.23,1184.00,11131.00,24350,20240314,-30.47,12300,20240805,37.64,17550,-3.53,20250103,15150,11.75,20250120,24350,-30.47,20240314,12300,37.64,20240805,2.38,N,079940,500,67 억,,4117609,N,N,0,N,00,N +20250207,120618,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16990,-230,5,-1.34,475143560,27783,47.31,17230,17380,16950,22350,12060,17220,17101.53,30.42,0,-828,17740,17480,17150,16890,16560,17610,17020,68,5130,500,12740,10,1,13535684,2300,14.35,1.53,12,0.21,1184.00,11131.00,24350,20240314,-30.23,12300,20240805,38.13,17550,-3.19,20250103,15150,12.15,20250120,24350,-30.23,20240314,12300,38.13,20240805,2.38,N,079940,500,67 억,,4117609,N,N,0,N,00,N +20250207,110616,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17090,-130,5,-0.75,385282340,22494,38.31,17230,17380,17010,22350,12060,17220,17127.82,30.42,0,2049,17740,17480,17150,16890,16560,17610,17020,68,5130,500,12740,10,1,13535684,2313,14.43,1.54,12,0.17,1184.00,11131.00,24350,20240314,-29.82,12300,20240805,38.94,17550,-2.62,20250103,15150,12.81,20250120,24350,-29.82,20240314,12300,38.94,20240805,2.38,N,079940,500,67 억,,4117609,N,N,0,N,00,N +20250207,100618,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17040,-180,5,-1.05,311643720,18177,30.95,17230,17380,17030,22350,12060,17220,17144.53,30.42,0,3255,17740,17480,17150,16890,16560,17610,17020,68,5130,500,12740,10,1,13535684,2306,14.39,1.53,12,0.13,1184.00,11131.00,24350,20240314,-30.02,12300,20240805,38.54,17550,-2.91,20250103,15150,12.48,20250120,24350,-30.02,20240314,12300,38.54,20240805,2.38,N,079940,500,67 억,,4117609,N,N,0,N,00,N +20250207,090621,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17340,120,2,0.70,43743260,2551,4.34,17230,17340,17040,22350,12060,17220,17144.54,30.42,0,-583,17740,17480,17150,16890,16560,17610,17020,68,5130,500,12740,10,1,13535684,2347,14.65,1.56,12,0.02,1184.00,11131.00,24350,20240314,-28.79,12300,20240805,40.98,17550,-1.20,20250103,15150,14.46,20250120,24350,-28.79,20240314,12300,40.98,20240805,2.38,N,079940,500,67 억,,4117609,N,N,0,N,00,N 20250206,160603,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17220,120,2,0.70,1005702080,58585,47.66,17100,17410,16820,22200,11970,17100,17166.53,30.37,0,7300,17886,17492,16906,16512,15926,17690,16710,68,5100,500,12650,10,1,13535684,2331,14.54,1.55,12,0.43,1184.00,11131.00,24350,20240314,-29.28,12300,20240805,40.00,17550,-1.88,20250103,15150,13.66,20250120,24350,-29.28,20240314,12300,40.00,20240805,2.38,N,079940,500,67 억,,4110342,N,N,11,N,00,N 20250206,150606,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17240,140,2,0.82,967334880,56358,45.84,17100,17410,16820,22200,11970,17100,17164.11,30.37,0,7623,17886,17492,16906,16512,15926,17690,16710,68,5100,500,12650,10,1,13535684,2334,14.56,1.55,12,0.42,1184.00,11131.00,24350,20240314,-29.20,12300,20240805,40.16,17550,-1.77,20250103,15150,13.80,20250120,24350,-29.20,20240314,12300,40.16,20240805,2.38,N,079940,500,67 억,,4110342,N,N,11,N,00,N 20250206,140607,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17320,220,2,1.29,819902580,47837,38.91,17100,17410,16820,22200,11970,17100,17139.51,30.37,0,5589,17886,17492,16906,16512,15926,17690,16710,68,5100,500,12650,10,1,13535684,2344,14.63,1.56,12,0.35,1184.00,11131.00,24350,20240314,-28.87,12300,20240805,40.81,17550,-1.31,20250103,15150,14.32,20250120,24350,-28.87,20240314,12300,40.81,20240805,2.38,N,079940,500,67 억,,4110342,N,N,11,N,00,N diff --git a/079950/price/prices-20250201.csv b/079950/price/prices-20250201.csv index 9429f12af6d4..50ef9a22e24e 100644 --- a/079950/price/prices-20250201.csv +++ b/079950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,720,-6,5,-0.83,10836883,15015,36.12,716,726,716,943,509,726,721.74,0.55,0,-982,759,742,728,711,697,751,720,116,217,500,470,1,1,23200000,167,-0.95,0.44,12,0.06,-754.00,1654.00,1319,20240314,-45.41,615,20241114,17.07,820,-12.20,20250113,680,5.88,20250204,1319,-45.41,20240314,615,17.07,20241114,0.00,N,079950,500,116 억,,127352,N,N,0,N,00,N +20250207,150621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,725,-1,5,-0.14,10498903,14546,34.99,716,726,716,943,509,726,721.77,0.55,0,-695,759,742,728,711,697,751,720,116,217,500,470,1,1,23200000,168,-0.96,0.44,12,0.06,-754.00,1654.00,1319,20240314,-45.03,615,20241114,17.89,820,-11.59,20250113,680,6.62,20250204,1319,-45.03,20240314,615,17.89,20241114,0.00,N,079950,500,116 억,,127352,N,N,0,N,00,N +20250207,140619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,721,-5,5,-0.69,7588209,10516,25.30,716,726,716,943,509,726,721.59,0.55,0,-1023,759,742,728,711,697,751,720,116,217,500,470,1,1,23200000,167,-0.96,0.44,12,0.05,-754.00,1654.00,1319,20240314,-45.34,615,20241114,17.24,820,-12.07,20250113,680,6.03,20250204,1319,-45.34,20240314,615,17.24,20241114,0.00,N,079950,500,116 억,,127352,N,N,0,N,00,N +20250207,130618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,722,-4,5,-0.55,7277306,10085,24.26,716,726,716,943,509,726,721.60,0.55,0,-1021,759,742,728,711,697,751,720,116,217,500,470,1,1,23200000,168,-0.96,0.44,12,0.04,-754.00,1654.00,1319,20240314,-45.26,615,20241114,17.40,820,-11.95,20250113,680,6.18,20250204,1319,-45.26,20240314,615,17.40,20241114,0.00,N,079950,500,116 억,,127352,N,N,0,N,00,N +20250207,120618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,724,-2,5,-0.28,5342286,7401,17.80,716,726,716,943,509,726,721.83,0.55,0,-821,759,742,728,711,697,751,720,116,217,500,470,1,1,23200000,168,-0.96,0.44,12,0.03,-754.00,1654.00,1319,20240314,-45.11,615,20241114,17.72,820,-11.71,20250113,680,6.47,20250204,1319,-45.11,20240314,615,17.72,20241114,0.00,N,079950,500,116 억,,127352,N,N,0,N,00,N +20250207,110616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,724,-2,5,-0.28,4828222,6689,16.09,716,726,716,943,509,726,721.82,0.55,0,-821,759,742,728,711,697,751,720,116,217,500,470,1,1,23200000,168,-0.96,0.44,12,0.03,-754.00,1654.00,1319,20240314,-45.11,615,20241114,17.72,820,-11.71,20250113,680,6.47,20250204,1319,-45.11,20240314,615,17.72,20241114,0.00,N,079950,500,116 억,,127352,N,N,0,N,00,N +20250207,100618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,724,-2,5,-0.28,2869676,3983,9.58,716,726,716,943,509,726,720.48,0.55,0,-379,759,742,728,711,697,751,720,116,217,500,470,1,1,23200000,168,-0.96,0.44,12,0.02,-754.00,1654.00,1319,20240314,-45.11,615,20241114,17.72,820,-11.71,20250113,680,6.47,20250204,1319,-45.11,20240314,615,17.72,20241114,0.00,N,079950,500,116 억,,127352,N,N,0,N,00,N +20250207,090622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,725,-1,5,-0.14,1884783,2624,6.31,716,726,716,943,509,726,718.29,0.55,0,-312,759,742,728,711,697,751,720,116,217,500,470,1,1,23200000,168,-0.96,0.44,12,0.01,-754.00,1654.00,1319,20240314,-45.03,615,20241114,17.89,820,-11.59,20250113,680,6.62,20250204,1319,-45.03,20240314,615,17.89,20241114,0.00,N,079950,500,116 억,,127352,N,N,0,N,00,N 20250206,160603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,726,5,2,0.69,24046168,33010,225.83,714,745,714,937,505,721,728.45,0.51,0,8720,741,730,715,704,689,736,710,116,216,500,470,1,1,23200000,168,-0.96,0.44,12,0.14,-754.00,1654.00,1319,20240314,-44.96,615,20241114,18.05,820,-11.46,20250113,680,6.76,20250204,1319,-44.96,20240314,615,18.05,20241114,0.00,N,079950,500,116 억,,118827,N,N,0,N,00,N 20250206,150606,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,11,2,1.53,23656339,32474,222.17,714,745,714,937,505,721,728.47,0.51,0,8739,741,730,715,704,689,736,710,116,216,500,470,1,1,23200000,170,-0.97,0.44,12,0.14,-754.00,1654.00,1319,20240314,-44.50,615,20241114,19.02,820,-10.73,20250113,680,7.65,20250204,1319,-44.50,20240314,615,19.02,20241114,0.00,N,079950,500,116 억,,118827,N,N,0,N,00,N 20250206,140607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,741,20,2,2.77,20764633,28528,195.17,714,745,714,937,505,721,727.87,0.51,0,8842,741,730,715,704,689,736,710,116,216,500,470,1,1,23200000,172,-0.98,0.45,12,0.12,-754.00,1654.00,1319,20240314,-43.82,615,20241114,20.49,820,-9.63,20250113,680,8.97,20250204,1319,-43.82,20240314,615,20.49,20241114,0.00,N,079950,500,116 억,,118827,N,N,0,N,00,N diff --git a/079960/price/prices-20250201.csv b/079960/price/prices-20250201.csv index 864e15ec566b..6eddcd4ce18e 100644 --- a/079960/price/prices-20250201.csv +++ b/079960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160619,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17940,-60,5,-0.33,142482670,7952,58.46,18000,18080,17830,23400,12600,18000,17917.84,6.14,0,-1150,18166,18082,17916,17832,17666,18125,17875,39,5400,500,13320,10,1,7860000,1410,3.00,0.43,12,0.10,5975.00,41506.00,22850,20240401,-21.49,15100,20240805,18.81,18580,-3.44,20250106,17650,1.64,20250113,22850,-21.49,20240401,15100,18.81,20240805,1.82,N,079960,500,39 억,,482726,N,N,0,N,00,N +20250207,150621,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17920,-80,5,-0.44,135885270,7584,55.75,18000,18080,17830,23400,12600,18000,17917.36,6.14,0,-1116,18166,18082,17916,17832,17666,18125,17875,39,5400,500,13320,10,1,7860000,1409,3.00,0.43,12,0.10,5975.00,41506.00,22850,20240401,-21.58,15100,20240805,18.68,18580,-3.55,20250106,17650,1.53,20250113,22850,-21.58,20240401,15100,18.68,20240805,1.82,N,079960,500,39 억,,482726,N,N,0,N,00,N +20250207,140619,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17910,-90,5,-0.50,123919970,6916,50.84,18000,18080,17830,23400,12600,18000,17917.87,6.14,0,-1060,18166,18082,17916,17832,17666,18125,17875,39,5400,500,13320,10,1,7860000,1408,3.00,0.43,12,0.09,5975.00,41506.00,22850,20240401,-21.62,15100,20240805,18.61,18580,-3.61,20250106,17650,1.47,20250113,22850,-21.62,20240401,15100,18.61,20240805,1.82,N,079960,500,39 억,,482726,N,N,0,N,00,N +20250207,130618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17890,-110,5,-0.61,95474690,5326,39.15,18000,18080,17830,23400,12600,18000,17926.15,6.14,0,-1263,18166,18082,17916,17832,17666,18125,17875,39,5400,500,13320,10,1,7860000,1406,2.99,0.43,12,0.07,5975.00,41506.00,22850,20240401,-21.71,15100,20240805,18.48,18580,-3.71,20250106,17650,1.36,20250113,22850,-21.71,20240401,15100,18.48,20240805,1.82,N,079960,500,39 억,,482726,N,N,0,N,00,N +20250207,120619,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17960,-40,5,-0.22,53599880,2988,21.97,18000,18080,17830,23400,12600,18000,17938.38,6.14,0,-722,18166,18082,17916,17832,17666,18125,17875,39,5400,500,13320,10,1,7860000,1412,3.01,0.43,12,0.04,5975.00,41506.00,22850,20240401,-21.40,15100,20240805,18.94,18580,-3.34,20250106,17650,1.76,20250113,22850,-21.40,20240401,15100,18.94,20240805,1.82,N,079960,500,39 억,,482726,N,N,0,N,00,N +20250207,110617,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17850,-150,5,-0.83,53223120,2967,21.81,18000,18080,17830,23400,12600,18000,17938.36,6.14,0,-711,18166,18082,17916,17832,17666,18125,17875,39,5400,500,13320,10,1,7860000,1403,2.99,0.43,12,0.04,5975.00,41506.00,22850,20240401,-21.88,15100,20240805,18.21,18580,-3.93,20250106,17650,1.13,20250113,22850,-21.88,20240401,15100,18.21,20240805,1.82,N,079960,500,39 억,,482726,N,N,0,N,00,N +20250207,100618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17950,-50,5,-0.28,15734160,876,6.44,18000,18080,17830,23400,12600,18000,17961.37,6.14,0,-521,18166,18082,17916,17832,17666,18125,17875,39,5400,500,13320,10,1,7860000,1411,3.00,0.43,12,0.01,5975.00,41506.00,22850,20240401,-21.44,15100,20240805,18.87,18580,-3.39,20250106,17650,1.70,20250113,22850,-21.44,20240401,15100,18.87,20240805,1.82,N,079960,500,39 억,,482726,N,N,0,N,00,N +20250207,090622,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17840,-160,5,-0.89,3778370,210,1.54,18000,18000,17830,23400,12600,18000,17992.24,6.14,0,-33,18166,18082,17916,17832,17666,18125,17875,39,5400,500,13320,10,1,7860000,1402,2.99,0.43,12,0.00,5975.00,41506.00,22850,20240401,-21.93,15100,20240805,18.15,18580,-3.98,20250106,17650,1.08,20250113,22850,-21.93,20240401,15100,18.15,20240805,1.82,N,079960,500,39 억,,482726,N,N,0,N,00,N 20250206,160603,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18000,170,2,0.95,242609990,13603,65.63,17830,18000,17750,23150,12490,17830,17831.87,6.13,0,2983,18063,17946,17863,17746,17663,18005,17805,39,5320,500,13190,10,1,7860000,1415,3.01,0.43,12,0.17,5975.00,41506.00,22850,20240401,-21.23,15100,20240805,19.21,18580,-3.12,20250106,17650,1.98,20250113,22850,-21.23,20240401,15100,19.21,20240805,1.86,N,079960,500,39 억,,482199,N,N,0,N,00,N 20250206,150606,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17910,80,2,0.45,211391520,11866,57.25,17830,17930,17750,23150,12490,17830,17814.89,6.13,0,2865,18063,17946,17863,17746,17663,18005,17805,39,5320,500,13190,10,1,7860000,1408,3.00,0.43,12,0.15,5975.00,41506.00,22850,20240401,-21.62,15100,20240805,18.61,18580,-3.61,20250106,17650,1.47,20250113,22850,-21.62,20240401,15100,18.61,20240805,1.86,N,079960,500,39 억,,482199,N,N,0,N,00,N 20250206,140608,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17840,10,2,0.06,207491040,11648,56.20,17830,17930,17750,23150,12490,17830,17813.45,6.13,0,2815,18063,17946,17863,17746,17663,18005,17805,39,5320,500,13190,10,1,7860000,1402,2.99,0.43,12,0.15,5975.00,41506.00,22850,20240401,-21.93,15100,20240805,18.15,18580,-3.98,20250106,17650,1.08,20250113,22850,-21.93,20240401,15100,18.15,20240805,1.86,N,079960,500,39 억,,482199,N,N,0,N,00,N diff --git a/079970/price/prices-20250201.csv b/079970/price/prices-20250201.csv index 50acd7bff2e7..a50866b5468e 100644 --- a/079970/price/prices-20250201.csv +++ b/079970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,779,-13,5,-1.64,36613142,46524,59.69,792,818,771,1029,555,792,786.98,1.65,0,47,863,827,805,769,747,845,787,46,237,500,470,1,1,9290500,72,-0.37,0.16,12,0.50,-2120.00,4811.00,6170,20240221,-87.37,696,20250204,11.93,1065,-26.85,20250113,696,11.93,20250204,2150,-63.77,20240821,175,345.14,20240718,0.00,N,079970,500,46 억,,153391,N,N,0,N,00,N +20250207,150621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,779,-13,5,-1.64,33986674,43152,55.36,792,818,771,1029,555,792,787.60,1.65,0,682,863,827,805,769,747,845,787,46,237,500,470,1,1,9290500,72,-0.37,0.16,12,0.46,-2120.00,4811.00,6170,20240221,-87.37,696,20250204,11.93,1065,-26.85,20250113,696,11.93,20250204,2150,-63.77,20240821,175,345.14,20240718,0.00,N,079970,500,46 억,,153391,N,N,0,N,00,N +20250207,140620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,777,-15,5,-1.89,30092909,38131,48.92,792,818,771,1029,555,792,789.20,1.65,0,1347,863,827,805,769,747,845,787,46,237,500,470,1,1,9290500,72,-0.37,0.16,12,0.41,-2120.00,4811.00,6170,20240221,-87.41,696,20250204,11.64,1065,-27.04,20250113,696,11.64,20250204,2150,-63.86,20240821,175,344.00,20240718,0.00,N,079970,500,46 억,,153391,N,N,0,N,00,N +20250207,130619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,783,-9,5,-1.14,27938436,35369,45.38,792,818,771,1029,555,792,789.91,1.65,0,1381,863,827,805,769,747,845,787,46,237,500,470,1,1,9290500,73,-0.37,0.16,12,0.38,-2120.00,4811.00,6170,20240221,-87.31,696,20250204,12.50,1065,-26.48,20250113,696,12.50,20250204,2150,-63.58,20240821,175,347.43,20240718,0.00,N,079970,500,46 억,,153391,N,N,0,N,00,N +20250207,120619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,782,-10,5,-1.26,27733435,35107,45.04,792,818,771,1029,555,792,789.97,1.65,0,1483,863,827,805,769,747,845,787,46,237,500,470,1,1,9290500,73,-0.37,0.16,12,0.38,-2120.00,4811.00,6170,20240221,-87.33,696,20250204,12.36,1065,-26.57,20250113,696,12.36,20250204,2150,-63.63,20240821,175,346.86,20240718,0.00,N,079970,500,46 억,,153391,N,N,0,N,00,N +20250207,110617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,794,2,2,0.25,18609051,23461,30.10,792,818,787,1029,555,792,793.19,1.65,0,226,863,827,805,769,747,845,787,46,237,500,470,1,1,9290500,74,-0.37,0.17,12,0.25,-2120.00,4811.00,6170,20240221,-87.13,696,20250204,14.08,1065,-25.45,20250113,696,14.08,20250204,2150,-63.07,20240821,175,353.71,20240718,0.00,N,079970,500,46 억,,153391,N,N,0,N,00,N +20250207,100618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,789,-3,5,-0.38,17416543,21954,28.17,792,818,788,1029,555,792,793.32,1.65,0,508,863,827,805,769,747,845,787,46,237,500,470,1,1,9290500,73,-0.37,0.16,12,0.24,-2120.00,4811.00,6170,20240221,-87.21,696,20250204,13.36,1065,-25.92,20250113,696,13.36,20250204,2150,-63.30,20240821,175,350.86,20240718,0.00,N,079970,500,46 억,,153391,N,N,0,N,00,N +20250207,090622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,809,17,2,2.15,8079285,10194,13.08,792,818,792,1029,555,792,792.55,1.65,0,3023,863,827,805,769,747,845,787,46,237,500,470,1,1,9290500,75,-0.38,0.17,12,0.11,-2120.00,4811.00,6170,20240221,-86.89,696,20250204,16.24,1065,-24.04,20250113,696,16.24,20250204,2150,-62.37,20240821,175,362.29,20240718,0.00,N,079970,500,46 억,,153391,N,N,0,N,00,N 20250206,160604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,792,9,2,1.15,62941369,77609,78.94,790,841,783,1017,549,783,811.01,1.65,0,103,823,802,789,768,755,813,779,46,234,500,460,1,1,9290500,74,-0.37,0.16,12,0.84,-2120.00,4811.00,6170,20240221,-87.16,696,20250204,13.79,1065,-25.63,20250113,696,13.79,20250204,2150,-63.16,20240821,175,352.57,20240718,0.00,N,079970,500,46 억,,153288,N,N,0,N,00,N 20250206,150607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,793,10,2,1.28,58284763,71684,72.92,790,841,787,1017,549,783,813.08,1.65,0,333,823,802,789,768,755,813,779,46,234,500,460,1,1,9290500,74,-0.37,0.16,12,0.77,-2120.00,4811.00,6170,20240221,-87.15,696,20250204,13.94,1065,-25.54,20250113,696,13.94,20250204,2150,-63.12,20240821,175,353.14,20240718,0.00,N,079970,500,46 억,,153288,N,N,0,N,00,N 20250206,140608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,800,17,2,2.17,51900745,63613,64.71,790,841,790,1017,549,783,815.88,1.65,0,-894,823,802,789,768,755,813,779,46,234,500,460,1,1,9290500,74,-0.38,0.17,12,0.68,-2120.00,4811.00,6170,20240221,-87.03,696,20250204,14.94,1065,-24.88,20250113,696,14.94,20250204,2150,-62.79,20240821,175,357.14,20240718,0.00,N,079970,500,46 억,,153288,N,N,0,N,00,N diff --git a/079980/price/prices-20250201.csv b/079980/price/prices-20250201.csv index c963386d3ce2..ce3cb0a10da1 100644 --- a/079980/price/prices-20250201.csv +++ b/079980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2550,10,2,0.39,51745710,20375,96.44,2550,2560,2520,3300,1780,2540,2539.67,1.30,0,-1842,2583,2561,2538,2516,2493,2572,2527,1725,760,5000,1820,5,1,34500000,880,-0.81,0.30,12,0.06,-3130.00,8390.00,4485,20240215,-43.14,2315,20241115,10.15,2660,-4.14,20250110,2455,3.87,20250123,4485,-43.14,20240215,2315,10.15,20241115,0.26,N,079980,5000,1725 억,,447199,N,N,1,N,00,N +20250207,150621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,-10,5,-0.39,43982070,17333,82.04,2550,2560,2520,3300,1780,2540,2537.48,1.30,0,-1823,2583,2561,2538,2516,2493,2572,2527,1725,760,5000,1820,5,1,34500000,873,-0.81,0.30,12,0.05,-3130.00,8390.00,4485,20240215,-43.59,2315,20241115,9.29,2660,-4.89,20250110,2455,3.05,20250123,4485,-43.59,20240215,2315,9.29,20241115,0.26,N,079980,5000,1725 억,,447199,N,N,17,N,00,N +20250207,140620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2545,5,2,0.20,40548165,15981,75.64,2550,2560,2520,3300,1780,2540,2537.27,1.30,0,-1436,2583,2561,2538,2516,2493,2572,2527,1725,760,5000,1820,5,1,34500000,878,-0.81,0.30,12,0.05,-3130.00,8390.00,4485,20240215,-43.26,2315,20241115,9.94,2660,-4.32,20250110,2455,3.67,20250123,4485,-43.26,20240215,2315,9.94,20241115,0.26,N,079980,5000,1725 억,,447199,N,N,17,N,00,N +20250207,130619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2540,0,3,0.00,38494950,15174,71.82,2550,2560,2520,3300,1780,2540,2536.90,1.30,0,-1255,2583,2561,2538,2516,2493,2572,2527,1725,760,5000,1820,5,1,34500000,876,-0.81,0.30,12,0.04,-3130.00,8390.00,4485,20240215,-43.37,2315,20241115,9.72,2660,-4.51,20250110,2455,3.46,20250123,4485,-43.37,20240215,2315,9.72,20241115,0.26,N,079980,5000,1725 억,,447199,N,N,17,N,00,N +20250207,120619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,-10,5,-0.39,10969360,4332,20.50,2550,2550,2520,3300,1780,2540,2532.17,1.30,0,-1033,2583,2561,2538,2516,2493,2572,2527,1725,760,5000,1820,5,1,34500000,873,-0.81,0.30,12,0.01,-3130.00,8390.00,4485,20240215,-43.59,2315,20241115,9.29,2660,-4.89,20250110,2455,3.05,20250123,4485,-43.59,20240215,2315,9.29,20241115,0.26,N,079980,5000,1725 억,,447199,N,N,17,N,00,N +20250207,110617,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2520,-20,5,-0.79,7510860,2967,14.04,2550,2550,2520,3300,1780,2540,2531.47,1.30,0,-444,2583,2561,2538,2516,2493,2572,2527,1725,760,5000,1820,5,1,34500000,869,-0.81,0.30,12,0.01,-3130.00,8390.00,4485,20240215,-43.81,2315,20241115,8.86,2660,-5.26,20250110,2455,2.65,20250123,4485,-43.81,20240215,2315,8.86,20241115,0.26,N,079980,5000,1725 억,,447199,N,N,17,N,00,N +20250207,100619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,-10,5,-0.39,1897170,749,3.55,2550,2550,2520,3300,1780,2540,2532.94,1.30,0,-56,2583,2561,2538,2516,2493,2572,2527,1725,760,5000,1820,5,1,34500000,873,-0.81,0.30,12,0.00,-3130.00,8390.00,4485,20240215,-43.59,2315,20241115,9.29,2660,-4.89,20250110,2455,3.05,20250123,4485,-43.59,20240215,2315,9.29,20241115,0.26,N,079980,5000,1725 억,,447199,N,N,17,N,00,N +20250207,090623,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2545,5,2,0.20,481780,190,0.90,2550,2550,2520,3300,1780,2540,2535.68,1.30,0,-19,2583,2561,2538,2516,2493,2572,2527,1725,760,5000,1820,5,1,34500000,878,-0.81,0.30,12,0.00,-3130.00,8390.00,4485,20240215,-43.26,2315,20241115,9.94,2660,-4.32,20250110,2455,3.67,20250123,4485,-43.26,20240215,2315,9.94,20241115,0.26,N,079980,5000,1725 억,,447199,N,N,17,N,00,N 20250206,160604,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2540,5,2,0.20,53595320,21114,74.88,2535,2560,2515,3295,1775,2535,2538.38,1.29,0,1369,2605,2570,2540,2505,2475,2587,2522,1725,760,5000,1820,5,1,34500000,876,-0.81,0.30,12,0.06,-3130.00,8390.00,4485,20240215,-43.37,2315,20241115,9.72,2660,-4.51,20250110,2455,3.46,20250123,4485,-43.37,20240215,2315,9.72,20241115,0.26,N,079980,5000,1725 억,,445830,N,N,17,N,00,N 20250206,150607,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2535,0,3,0.00,52569160,20710,73.44,2535,2560,2515,3295,1775,2535,2538.35,1.29,0,1663,2605,2570,2540,2505,2475,2587,2522,1725,760,5000,1820,5,1,34500000,875,-0.81,0.30,12,0.06,-3130.00,8390.00,4485,20240215,-43.48,2315,20241115,9.50,2660,-4.70,20250110,2455,3.26,20250123,4485,-43.48,20240215,2315,9.50,20241115,0.26,N,079980,5000,1725 억,,445830,N,N,10,N,00,N 20250206,140608,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2550,15,2,0.59,42256230,16628,58.97,2535,2560,2535,3295,1775,2535,2541.27,1.29,0,1199,2605,2570,2540,2505,2475,2587,2522,1725,760,5000,1820,5,1,34500000,880,-0.81,0.30,12,0.05,-3130.00,8390.00,4485,20240215,-43.14,2315,20241115,10.15,2660,-4.14,20250110,2455,3.87,20250123,4485,-43.14,20240215,2315,10.15,20241115,0.26,N,079980,5000,1725 억,,445830,N,N,10,N,00,N diff --git a/080010/price/prices-20250201.csv b/080010/price/prices-20250201.csv index bbc2aac47224..5a7a9fbcb9bc 100644 --- a/080010/price/prices-20250201.csv +++ b/080010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5380,0,3,0.00,46541160,8670,107.76,5390,5390,5310,6990,3770,5380,5368.07,1.10,0,-7,5433,5406,5363,5336,5293,5420,5350,50,1610,500,3980,10,1,9835071,529,8.82,0.44,12,0.09,610.00,12236.00,6400,20240712,-15.94,4825,20241209,11.50,5390,0.00,20250206,5070,6.11,20250103,6400,-15.94,20240712,4825,11.50,20241209,0.90,N,080010,500,50 억,,108003,N,N,0,N,00,N +20250207,150622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5330,-50,5,-0.93,40758100,7593,94.37,5390,5390,5310,6990,3770,5380,5367.85,1.10,0,-7,5433,5406,5363,5336,5293,5420,5350,50,1610,500,3980,10,1,9835071,524,8.74,0.44,12,0.08,610.00,12236.00,6400,20240712,-16.72,4825,20241209,10.47,5390,0.00,20250206,5070,5.13,20250103,6400,-16.72,20240712,4825,10.47,20241209,0.90,N,080010,500,50 억,,108003,N,N,0,N,00,N +20250207,140620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5330,-50,5,-0.93,21441200,3997,49.68,5390,5390,5310,6990,3770,5380,5364.32,1.10,0,-5,5433,5406,5363,5336,5293,5420,5350,50,1610,500,3980,10,1,9835071,524,8.74,0.44,12,0.04,610.00,12236.00,6400,20240712,-16.72,4825,20241209,10.47,5390,0.00,20250206,5070,5.13,20250103,6400,-16.72,20240712,4825,10.47,20241209,0.90,N,080010,500,50 억,,108003,N,N,0,N,00,N +20250207,130619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5330,-50,5,-0.93,21441200,3997,49.68,5390,5390,5310,6990,3770,5380,5364.32,1.10,0,-5,5433,5406,5363,5336,5293,5420,5350,50,1610,500,3980,10,1,9835071,524,8.74,0.44,12,0.04,610.00,12236.00,6400,20240712,-16.72,4825,20241209,10.47,5390,0.00,20250206,5070,5.13,20250103,6400,-16.72,20240712,4825,10.47,20241209,0.90,N,080010,500,50 억,,108003,N,N,0,N,00,N +20250207,120619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5360,-20,5,-0.37,18949060,3532,43.90,5390,5390,5310,6990,3770,5380,5364.97,1.10,0,-7,5433,5406,5363,5336,5293,5420,5350,50,1610,500,3980,10,1,9835071,527,8.79,0.44,12,0.04,610.00,12236.00,6400,20240712,-16.25,4825,20241209,11.09,5390,0.00,20250206,5070,5.72,20250103,6400,-16.25,20240712,4825,11.09,20241209,0.90,N,080010,500,50 억,,108003,N,N,0,N,00,N +20250207,110617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,-30,5,-0.56,7562890,1411,17.54,5390,5390,5310,6990,3770,5380,5359.95,1.10,0,-7,5433,5406,5363,5336,5293,5420,5350,50,1610,500,3980,10,1,9835071,526,8.77,0.44,12,0.01,610.00,12236.00,6400,20240712,-16.41,4825,20241209,10.88,5390,0.00,20250206,5070,5.52,20250103,6400,-16.41,20240712,4825,10.88,20241209,0.90,N,080010,500,50 억,,108003,N,N,0,N,00,N +20250207,100619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5340,-40,5,-0.74,6795870,1267,15.75,5390,5390,5340,6990,3770,5380,5363.75,1.10,0,-7,5433,5406,5363,5336,5293,5420,5350,50,1610,500,3980,10,1,9835071,525,8.75,0.44,12,0.01,610.00,12236.00,6400,20240712,-16.56,4825,20241209,10.67,5390,0.00,20250206,5070,5.33,20250103,6400,-16.56,20240712,4825,10.67,20241209,0.90,N,080010,500,50 억,,108003,N,N,0,N,00,N +20250207,090623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5360,-20,5,-0.37,2891820,537,6.67,5390,5390,5360,6990,3770,5380,5385.14,1.10,0,-7,5433,5406,5363,5336,5293,5420,5350,50,1610,500,3980,10,1,9835071,527,8.79,0.44,12,0.01,610.00,12236.00,6400,20240712,-16.25,4825,20241209,11.09,5390,0.00,20250206,5070,5.72,20250103,6400,-16.25,20240712,4825,11.09,20241209,0.90,N,080010,500,50 억,,108003,N,N,0,N,00,N 20250206,160604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5380,30,2,0.56,43153280,8046,97.91,5340,5390,5320,6950,3750,5350,5363.32,1.10,0,-18,5423,5386,5313,5276,5203,5405,5295,50,1600,500,3950,10,1,9835071,529,8.82,0.44,12,0.08,610.00,12236.00,6400,20240712,-15.94,4825,20241209,11.50,5390,-0.19,20250206,5070,6.11,20250103,6400,-15.94,20240712,4825,11.50,20241209,0.90,N,080010,500,50 억,,108003,N,N,0,N,00,N 20250206,150607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5370,20,2,0.37,42487190,7922,96.40,5340,5390,5320,6950,3750,5350,5363.19,1.10,0,-18,5423,5386,5313,5276,5203,5405,5295,50,1600,500,3950,10,1,9835071,528,8.80,0.44,12,0.08,610.00,12236.00,6400,20240712,-16.09,4825,20241209,11.30,5390,-0.37,20250206,5070,5.92,20250103,6400,-16.09,20240712,4825,11.30,20241209,0.90,N,080010,500,50 억,,108003,N,N,0,N,00,N 20250206,140608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5360,10,2,0.19,31175450,5812,70.72,5340,5390,5320,6950,3750,5350,5363.98,1.10,0,-25,5423,5386,5313,5276,5203,5405,5295,50,1600,500,3950,10,1,9835071,527,8.79,0.44,12,0.06,610.00,12236.00,6400,20240712,-16.25,4825,20241209,11.09,5390,-0.56,20250206,5070,5.72,20250103,6400,-16.25,20240712,4825,11.09,20241209,0.90,N,080010,500,50 억,,108003,N,N,0,N,00,N diff --git a/080160/price/prices-20250201.csv b/080160/price/prices-20250201.csv index 1f54d860480f..ceb4ee8e44d3 100644 --- a/080160/price/prices-20250201.csv +++ b/080160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9500,-20,5,-0.21,365569990,38513,112.12,9520,9580,9410,12370,6670,9520,9492.11,11.59,0,-8436,9620,9570,9510,9460,9400,9575,9465,95,2850,500,7040,10,1,18900000,1796,17.46,1.84,12,0.20,544.00,5167.00,17760,20240214,-46.51,8980,20241115,5.79,10150,-6.40,20250106,9270,2.48,20250203,17760,-46.51,20240214,8980,5.79,20241115,0.58,N,080160,500,94 억,,2189692,N,N,286,N,00,N +20250207,150622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9460,-60,5,-0.63,328702700,34638,100.84,9520,9580,9410,12370,6670,9520,9489.66,11.59,0,-7656,9620,9570,9510,9460,9400,9575,9465,95,2850,500,7040,10,1,18900000,1788,17.39,1.83,12,0.18,544.00,5167.00,17760,20240214,-46.73,8980,20241115,5.35,10150,-6.80,20250106,9270,2.05,20250203,17760,-46.73,20240214,8980,5.35,20241115,0.58,N,080160,500,94 억,,2189692,N,N,182,N,00,N +20250207,140620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9520,0,3,0.00,267264750,28161,81.98,9520,9580,9410,12370,6670,9520,9490.60,11.59,0,-8639,9620,9570,9510,9460,9400,9575,9465,95,2850,500,7040,10,1,18900000,1799,17.50,1.84,12,0.15,544.00,5167.00,17760,20240214,-46.40,8980,20241115,6.01,10150,-6.21,20250106,9270,2.70,20250203,17760,-46.40,20240214,8980,6.01,20241115,0.58,N,080160,500,94 억,,2189692,N,N,182,N,00,N +20250207,130620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9530,10,2,0.11,236900350,24969,72.69,9520,9580,9410,12370,6670,9520,9487.78,11.59,0,-8221,9620,9570,9510,9460,9400,9575,9465,95,2850,500,7040,10,1,18900000,1801,17.52,1.84,12,0.13,544.00,5167.00,17760,20240214,-46.34,8980,20241115,6.12,10150,-6.11,20250106,9270,2.80,20250203,17760,-46.34,20240214,8980,6.12,20241115,0.58,N,080160,500,94 억,,2189692,N,N,182,N,00,N +20250207,120620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9530,10,2,0.11,223525930,23565,68.60,9520,9580,9410,12370,6670,9520,9485.51,11.59,0,-8684,9620,9570,9510,9460,9400,9575,9465,95,2850,500,7040,10,1,18900000,1801,17.52,1.84,12,0.12,544.00,5167.00,17760,20240214,-46.34,8980,20241115,6.12,10150,-6.11,20250106,9270,2.80,20250203,17760,-46.34,20240214,8980,6.12,20241115,0.58,N,080160,500,94 억,,2189692,N,N,182,N,00,N +20250207,110618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9520,0,3,0.00,152008280,16056,46.74,9520,9540,9410,12370,6670,9520,9467.38,11.59,0,-9923,9620,9570,9510,9460,9400,9575,9465,95,2850,500,7040,10,1,18900000,1799,17.50,1.84,12,0.08,544.00,5167.00,17760,20240214,-46.40,8980,20241115,6.01,10150,-6.21,20250106,9270,2.70,20250203,17760,-46.40,20240214,8980,6.01,20241115,0.58,N,080160,500,94 억,,2189692,N,N,182,N,00,N +20250207,100619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9450,-70,5,-0.74,121685530,12856,37.43,9520,9540,9410,12370,6670,9520,9465.27,11.59,0,-8494,9620,9570,9510,9460,9400,9575,9465,95,2850,500,7040,10,1,18900000,1786,17.37,1.83,12,0.07,544.00,5167.00,17760,20240214,-46.79,8980,20241115,5.23,10150,-6.90,20250106,9270,1.94,20250203,17760,-46.79,20240214,8980,5.23,20241115,0.58,N,080160,500,94 억,,2189692,N,N,182,N,00,N +20250207,090623,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9450,-70,5,-0.74,12862450,1357,3.95,9520,9520,9410,12370,6670,9520,9478.59,11.59,0,-990,9620,9570,9510,9460,9400,9575,9465,95,2850,500,7040,10,1,18900000,1786,17.37,1.83,12,0.01,544.00,5167.00,17760,20240214,-46.79,8980,20241115,5.23,10150,-6.90,20250106,9270,1.94,20250203,17760,-46.79,20240214,8980,5.23,20241115,0.58,N,080160,500,94 억,,2189692,N,N,182,N,00,N 20250206,160604,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9520,0,3,0.00,326505300,34347,120.02,9520,9560,9450,12370,6670,9520,9506.08,11.40,0,1146,9720,9620,9560,9460,9400,9670,9510,95,2850,500,7040,10,1,18900000,1799,17.50,1.84,12,0.18,544.00,5167.00,17760,20240214,-46.40,8980,20241115,6.01,10150,-6.21,20250106,9270,2.70,20250203,17760,-46.40,20240214,8980,6.01,20241115,0.61,N,080160,500,94 억,,2154720,N,N,182,N,00,N 20250206,150607,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9510,-10,5,-0.11,315149700,33154,115.85,9520,9560,9450,12370,6670,9520,9505.63,11.40,0,1371,9720,9620,9560,9460,9400,9670,9510,95,2850,500,7040,10,1,18900000,1797,17.48,1.84,12,0.18,544.00,5167.00,17760,20240214,-46.45,8980,20241115,5.90,10150,-6.31,20250106,9270,2.59,20250203,17760,-46.45,20240214,8980,5.90,20241115,0.61,N,080160,500,94 억,,2154720,N,N,428,N,00,N 20250206,140609,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9540,20,2,0.21,265804700,27966,97.73,9520,9560,9450,12370,6670,9520,9504.57,11.40,0,420,9720,9620,9560,9460,9400,9670,9510,95,2850,500,7040,10,1,18900000,1803,17.54,1.85,12,0.15,544.00,5167.00,17760,20240214,-46.28,8980,20241115,6.24,10150,-6.01,20250106,9270,2.91,20250203,17760,-46.28,20240214,8980,6.24,20241115,0.61,N,080160,500,94 억,,2154720,N,N,428,N,00,N diff --git a/080220/price/prices-20250201.csv b/080220/price/prices-20250201.csv index 509700138d41..051e5fcb3897 100644 --- a/080220/price/prices-20250201.csv +++ b/080220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160620,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16710,2550,2,18.01,522944307640,32144837,1357.63,14290,17520,13660,18400,9920,14160,16268.21,0.00,0,346538,14786,14472,14216,13902,13646,14345,13775,174,4240,500,9060,10,1,34442833,5755,34.38,3.57,12,93.33,486.00,4676.00,38550,20240125,-56.65,7710,20241209,116.73,17520,-4.62,20250207,8650,93.18,20250102,34200,-51.14,20240215,7710,116.73,20241209,6.10,N,080220,500,173 억,,0,N,N,4350,N,00,N +20250207,150622,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16810,2650,2,18.71,505467418380,31102857,1313.62,14290,17520,13660,18400,9920,14160,16251.99,0.00,0,279767,14786,14472,14216,13902,13646,14345,13775,174,4240,500,9060,10,1,34442833,5790,34.59,3.59,12,90.30,486.00,4676.00,38550,20240125,-56.39,7710,20241209,118.03,17520,-4.05,20250207,8650,94.34,20250102,34200,-50.85,20240215,7710,118.03,20241209,6.10,N,080220,500,173 억,,0,N,N,4708,N,00,N +20250207,140621,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16820,2660,2,18.79,466068202940,28743068,1213.96,14290,17520,13660,18400,9920,14160,16215.52,0.00,0,110071,14786,14472,14216,13902,13646,14345,13775,174,4240,500,9060,10,1,34442833,5793,34.61,3.60,12,83.45,486.00,4676.00,38550,20240125,-56.37,7710,20241209,118.16,17520,-4.00,20250207,8650,94.45,20250102,34200,-50.82,20240215,7710,118.16,20241209,6.10,N,080220,500,173 억,,0,N,N,4708,N,00,N +20250207,130620,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16840,2680,2,18.93,428545478880,26516946,1119.94,14290,17520,13660,18400,9920,14160,16161.77,0.00,0,93414,14786,14472,14216,13902,13646,14345,13775,174,4240,500,9060,10,1,34442833,5800,34.65,3.60,12,76.99,486.00,4676.00,38550,20240125,-56.32,7710,20241209,118.42,17520,-3.88,20250207,8650,94.68,20250102,34200,-50.76,20240215,7710,118.42,20241209,6.10,N,080220,500,173 억,,0,N,N,4708,N,00,N +20250207,120620,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17200,3040,2,21.47,336269175490,21141970,892.93,14290,17380,13660,18400,9920,14160,15905.92,0.00,0,-50756,14786,14472,14216,13902,13646,14345,13775,174,4240,500,9060,10,1,34442833,5924,35.39,3.68,12,61.38,486.00,4676.00,38550,20240125,-55.38,7710,20241209,123.09,17380,-1.04,20250207,8650,98.84,20250102,34200,-49.71,20240215,7710,123.09,20241209,6.10,N,080220,500,173 억,,0,N,N,4708,N,00,N +20250207,110618,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15930,1770,2,12.50,132279903710,8830748,372.96,14290,15940,13660,18400,9920,14160,14980.18,0.00,0,119390,14786,14472,14216,13902,13646,14345,13775,174,4240,500,9060,10,1,34442833,5487,32.78,3.41,12,25.64,486.00,4676.00,38550,20240125,-58.68,7710,20241209,106.61,15940,-0.06,20250207,8650,84.16,20250102,34200,-53.42,20240215,7710,106.61,20241209,6.10,N,080220,500,173 억,,0,N,N,4708,N,00,N +20250207,100620,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14790,630,2,4.45,35928556010,2491471,105.23,14290,14930,13660,18400,9920,14160,14421.42,0.00,0,41525,14786,14472,14216,13902,13646,14345,13775,174,4240,500,9060,10,1,34442833,5094,30.43,3.16,12,7.23,486.00,4676.00,38550,20240125,-61.63,7710,20241209,91.83,15300,-3.33,20250204,8650,70.98,20250102,34200,-56.75,20240215,7710,91.83,20241209,6.10,N,080220,500,173 억,,0,N,N,4708,N,00,N +20250207,090623,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14090,-70,5,-0.49,3130024860,219550,9.27,14290,14420,14090,18400,9920,14160,14260.02,0.00,0,-19330,14786,14472,14216,13902,13646,14345,13775,174,4240,500,9060,10,1,34442833,4853,28.99,3.01,12,0.64,486.00,4676.00,38550,20240125,-63.45,7710,20241209,82.75,15300,-7.91,20250204,8650,62.89,20250102,34200,-58.80,20240215,7710,82.75,20241209,6.10,N,080220,500,173 억,,0,N,N,4708,N,00,N 20250206,160604,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14160,130,2,0.93,32924314520,2309945,45.39,14380,14530,13960,18230,9830,14030,14254.04,0.00,0,12475,15043,14536,14143,13636,13243,14790,13890,174,4200,500,8970,10,1,34442833,4877,29.14,3.03,12,6.71,486.00,4676.00,38550,20240125,-63.27,7710,20241209,83.66,15300,-7.45,20250204,8650,63.70,20250102,34200,-58.60,20240215,7710,83.66,20241209,5.63,N,080220,500,173 억,,0,N,N,4708,N,00,N 20250206,150608,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14140,110,2,0.78,30803490770,2160226,42.45,14380,14530,13960,18230,9830,14030,14260.00,0.00,0,-2733,15043,14536,14143,13636,13243,14790,13890,174,4200,500,8970,10,1,34442833,4870,29.09,3.02,12,6.27,486.00,4676.00,38550,20240125,-63.32,7710,20241209,83.40,15300,-7.58,20250204,8650,63.47,20250102,34200,-58.65,20240215,7710,83.40,20241209,5.63,N,080220,500,173 억,,0,N,N,1671,N,00,N 20250206,140609,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14060,30,2,0.21,27098938410,1897475,37.29,14380,14530,14040,18230,9830,14030,14282.35,0.00,0,-12337,15043,14536,14143,13636,13243,14790,13890,174,4200,500,8970,10,1,34442833,4843,28.93,3.01,12,5.51,486.00,4676.00,38550,20240125,-63.53,7710,20241209,82.36,15300,-8.10,20250204,8650,62.54,20250102,34200,-58.89,20240215,7710,82.36,20241209,5.63,N,080220,500,173 억,,0,N,N,1671,N,00,N diff --git a/080420/price/prices-20250201.csv b/080420/price/prices-20250201.csv index 88f688ea34ca..f4a1071cb640 100644 --- a/080420/price/prices-20250201.csv +++ b/080420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1964,2,2,0.10,7617186,3842,118.14,1982,1998,1962,2550,1374,1962,1982.61,0.08,0,-67,2026,1993,1977,1944,1928,1986,1937,399,588,500,1410,1,1,79721622,1566,-21.35,0.45,12,0.00,-92.00,4377.00,2660,20240130,-26.17,1601,20240806,22.67,2090,-6.03,20250116,1913,2.67,20250203,2610,-24.75,20240208,1601,22.67,20240806,0.15,N,080420,500,398 억,,61607,N,N,0,N,00,N +20250207,150622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1978,16,2,0.82,7401146,3732,114.76,1982,1998,1962,2550,1374,1962,1983.16,0.08,0,33,2026,1993,1977,1944,1928,1986,1937,399,588,500,1410,1,1,79721622,1577,-21.50,0.45,12,0.00,-92.00,4377.00,2660,20240130,-25.64,1601,20240806,23.55,2090,-5.36,20250116,1913,3.40,20250203,2610,-24.21,20240208,1601,23.55,20240806,0.15,N,080420,500,398 억,,61607,N,N,0,N,00,N +20250207,140621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1980,18,2,0.92,6897916,3476,106.89,1982,1998,1978,2550,1374,1962,1984.44,0.08,0,-67,2026,1993,1977,1944,1928,1986,1937,399,588,500,1410,1,1,79721622,1578,-21.52,0.45,12,0.00,-92.00,4377.00,2660,20240130,-25.56,1601,20240806,23.67,2090,-5.26,20250116,1913,3.50,20250203,2610,-24.14,20240208,1601,23.67,20240806,0.15,N,080420,500,398 억,,61607,N,N,0,N,00,N +20250207,130620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1991,29,2,1.48,4842665,2438,74.97,1982,1998,1978,2550,1374,1962,1986.33,0.08,0,-67,2026,1993,1977,1944,1928,1986,1937,399,588,500,1410,1,1,79721622,1587,-21.64,0.45,12,0.00,-92.00,4377.00,2660,20240130,-25.15,1601,20240806,24.36,2090,-4.74,20250116,1913,4.08,20250203,2610,-23.72,20240208,1601,24.36,20240806,0.15,N,080420,500,398 억,,61607,N,N,0,N,00,N +20250207,120620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1993,31,2,1.58,4802855,2418,74.35,1982,1998,1978,2550,1374,1962,1986.29,0.08,0,-67,2026,1993,1977,1944,1928,1986,1937,399,588,500,1410,1,1,79721622,1589,-21.66,0.46,12,0.00,-92.00,4377.00,2660,20240130,-25.08,1601,20240806,24.48,2090,-4.64,20250116,1913,4.18,20250203,2610,-23.64,20240208,1601,24.48,20240806,0.15,N,080420,500,398 억,,61607,N,N,0,N,00,N +20250207,110618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1994,32,2,1.63,2116726,1061,32.63,1982,1998,1982,2550,1374,1962,1995.03,0.08,0,-79,2026,1993,1977,1944,1928,1986,1937,399,588,500,1410,1,1,79721622,1590,-21.67,0.46,12,0.00,-92.00,4377.00,2660,20240130,-25.04,1601,20240806,24.55,2090,-4.59,20250116,1913,4.23,20250203,2610,-23.60,20240208,1601,24.55,20240806,0.15,N,080420,500,398 억,,61607,N,N,0,N,00,N +20250207,100620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1998,36,2,1.83,1700258,852,26.20,1982,1998,1982,2550,1374,1962,1995.61,0.08,0,-79,2026,1993,1977,1944,1928,1986,1937,399,588,500,1410,1,1,79721622,1593,-21.72,0.46,12,0.00,-92.00,4377.00,2660,20240130,-24.89,1601,20240806,24.80,2090,-4.40,20250116,1913,4.44,20250203,2610,-23.45,20240208,1601,24.80,20240806,0.15,N,080420,500,398 억,,61607,N,N,0,N,00,N +20250207,090624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1982,20,2,1.02,1982,1,0.03,1982,1982,1982,2550,1374,1962,1982.00,0.08,0,0,2026,1993,1977,1944,1928,1986,1937,399,588,500,1410,1,1,79721622,1580,-21.54,0.45,12,0.00,-92.00,4377.00,2660,20240130,-25.49,1601,20240806,23.80,2090,-5.17,20250116,1913,3.61,20250203,2610,-24.06,20240208,1601,23.80,20240806,0.15,N,080420,500,398 억,,61607,N,N,0,N,00,N 20250206,160605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1962,-24,5,-1.21,6392054,3252,431.30,2005,2010,1961,2580,1391,1986,1965.58,0.08,0,-113,2018,2001,1983,1966,1948,2010,1975,399,594,500,1420,1,1,79721622,1564,-21.33,0.45,12,0.00,-92.00,4377.00,2660,20240130,-26.24,1601,20240806,22.55,2090,-6.12,20250116,1913,2.56,20250203,2610,-24.83,20240206,1601,22.55,20240806,0.15,N,080420,500,398 억,,61720,N,N,0,N,00,N 20250206,150608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1961,-25,5,-1.26,3918906,1991,264.06,2005,2010,1961,2580,1391,1986,1968.31,0.08,0,7,2018,2001,1983,1966,1948,2010,1975,399,594,500,1420,1,1,79721622,1563,-21.32,0.45,12,0.00,-92.00,4377.00,2660,20240130,-26.28,1601,20240806,22.49,2090,-6.17,20250116,1913,2.51,20250203,2610,-24.87,20240206,1601,22.49,20240806,0.15,N,080420,500,398 억,,61720,N,N,0,N,00,N 20250206,140609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1968,-18,5,-0.91,1781409,902,119.63,2005,2010,1965,2580,1391,1986,1974.95,0.08,0,-54,2018,2001,1983,1966,1948,2010,1975,399,594,500,1420,1,1,79721622,1569,-21.39,0.45,12,0.00,-92.00,4377.00,2660,20240130,-26.02,1601,20240806,22.92,2090,-5.84,20250116,1913,2.88,20250203,2610,-24.60,20240206,1601,22.92,20240806,0.15,N,080420,500,398 억,,61720,N,N,0,N,00,N diff --git a/080470/price/prices-20250201.csv b/080470/price/prices-20250201.csv index 544b81111936..d316446b820e 100644 --- a/080470/price/prices-20250201.csv +++ b/080470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3565,-5,5,-0.14,28406265,7979,93.80,3550,3570,3545,4640,2500,3570,3560.13,2.60,0,-23,3720,3645,3590,3515,3460,3617,3487,37,1070,500,2420,5,1,7300000,260,4.73,0.54,12,0.11,753.00,6590.00,5210,20240220,-31.57,3200,20241209,11.41,3795,-6.06,20250110,3430,3.94,20250203,5210,-31.57,20240220,3200,11.41,20241209,0.22,N,080470,500,36 억,,189499,N,N,0,N,00,N +20250207,150623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,0,3,0.00,27030165,7593,89.27,3550,3570,3545,4640,2500,3570,3559.88,2.60,0,51,3720,3645,3590,3515,3460,3617,3487,37,1070,500,2420,5,1,7300000,261,4.74,0.54,12,0.10,753.00,6590.00,5210,20240220,-31.48,3200,20241209,11.56,3795,-5.93,20250110,3430,4.08,20250203,5210,-31.48,20240220,3200,11.56,20241209,0.22,N,080470,500,36 억,,189499,N,N,0,N,00,N +20250207,140621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3555,-15,5,-0.42,11150310,3133,36.83,3550,3570,3545,4640,2500,3570,3558.99,2.60,0,-214,3720,3645,3590,3515,3460,3617,3487,37,1070,500,2420,5,1,7300000,260,4.72,0.54,12,0.04,753.00,6590.00,5210,20240220,-31.77,3200,20241209,11.09,3795,-6.32,20250110,3430,3.64,20250203,5210,-31.77,20240220,3200,11.09,20241209,0.22,N,080470,500,36 억,,189499,N,N,0,N,00,N +20250207,130620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3565,-5,5,-0.14,10776365,3028,35.60,3550,3570,3545,4640,2500,3570,3558.91,2.60,0,-214,3720,3645,3590,3515,3460,3617,3487,37,1070,500,2420,5,1,7300000,260,4.73,0.54,12,0.04,753.00,6590.00,5210,20240220,-31.57,3200,20241209,11.41,3795,-6.06,20250110,3430,3.94,20250203,5210,-31.57,20240220,3200,11.41,20241209,0.22,N,080470,500,36 억,,189499,N,N,0,N,00,N +20250207,120621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3565,-5,5,-0.14,10107080,2840,33.39,3550,3570,3545,4640,2500,3570,3558.83,2.60,0,-119,3720,3645,3590,3515,3460,3617,3487,37,1070,500,2420,5,1,7300000,260,4.73,0.54,12,0.04,753.00,6590.00,5210,20240220,-31.57,3200,20241209,11.41,3795,-6.06,20250110,3430,3.94,20250203,5210,-31.57,20240220,3200,11.41,20241209,0.22,N,080470,500,36 억,,189499,N,N,0,N,00,N +20250207,110618,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3560,-10,5,-0.28,9508750,2672,31.41,3550,3570,3545,4640,2500,3570,3558.66,2.60,0,-119,3720,3645,3590,3515,3460,3617,3487,37,1070,500,2420,5,1,7300000,260,4.73,0.54,12,0.04,753.00,6590.00,5210,20240220,-31.67,3200,20241209,11.25,3795,-6.19,20250110,3430,3.79,20250203,5210,-31.67,20240220,3200,11.25,20241209,0.22,N,080470,500,36 억,,189499,N,N,0,N,00,N +20250207,100620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3560,-10,5,-0.28,7942340,2232,26.24,3550,3570,3545,4640,2500,3570,3558.40,2.60,0,-119,3720,3645,3590,3515,3460,3617,3487,37,1070,500,2420,5,1,7300000,260,4.73,0.54,12,0.03,753.00,6590.00,5210,20240220,-31.67,3200,20241209,11.25,3795,-6.19,20250110,3430,3.79,20250203,5210,-31.67,20240220,3200,11.25,20241209,0.22,N,080470,500,36 억,,189499,N,N,0,N,00,N +20250207,090624,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3565,-5,5,-0.14,2359870,664,7.81,3550,3570,3545,4640,2500,3570,3554.02,2.60,0,-119,3720,3645,3590,3515,3460,3617,3487,37,1070,500,2420,5,1,7300000,260,4.73,0.54,12,0.01,753.00,6590.00,5210,20240220,-31.57,3200,20241209,11.41,3795,-6.06,20250110,3430,3.94,20250203,5210,-31.57,20240220,3200,11.41,20241209,0.22,N,080470,500,36 억,,189499,N,N,0,N,00,N 20250206,160605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,-65,5,-1.79,19152900,5343,59.87,3665,3665,3535,4725,2545,3635,3584.67,2.60,0,-366,3811,3722,3611,3522,3411,3767,3567,37,1090,500,2470,5,1,7300000,261,4.74,0.54,12,0.07,753.00,6590.00,5210,20240220,-31.48,3200,20241209,11.56,3795,-5.93,20250110,3430,4.08,20250203,5210,-31.48,20240220,3200,11.56,20241209,0.22,N,080470,500,36 억,,189865,N,N,0,N,00,N 20250206,150608,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3545,-90,5,-2.48,17034380,4747,53.19,3665,3665,3535,4725,2545,3635,3588.45,2.60,0,-364,3811,3722,3611,3522,3411,3767,3567,37,1090,500,2470,5,1,7300000,259,4.71,0.54,12,0.07,753.00,6590.00,5210,20240220,-31.96,3200,20241209,10.78,3795,-6.59,20250110,3430,3.35,20250203,5210,-31.96,20240220,3200,10.78,20241209,0.22,N,080470,500,36 억,,189865,N,N,0,N,00,N 20250206,140609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3560,-75,5,-2.06,11371130,3150,35.29,3665,3665,3560,4725,2545,3635,3609.88,2.60,0,-517,3811,3722,3611,3522,3411,3767,3567,37,1090,500,2470,5,1,7300000,260,4.73,0.54,12,0.04,753.00,6590.00,5210,20240220,-31.67,3200,20241209,11.25,3795,-6.19,20250110,3430,3.79,20250203,5210,-31.67,20240220,3200,11.25,20241209,0.22,N,080470,500,36 억,,189865,N,N,0,N,00,N diff --git a/080520/price/prices-20250201.csv b/080520/price/prices-20250201.csv index c8661ba6fdcb..3ca30a3352ac 100644 --- a/080520/price/prices-20250201.csv +++ b/080520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-5,5,-0.17,73245135,24512,134.98,3015,3020,2970,3900,2100,3000,2988.13,0.62,0,293,3093,3046,3018,2971,2943,3032,2957,59,900,500,2220,5,1,11746609,352,11.93,0.27,12,0.21,251.00,11127.00,5450,20240222,-45.05,2800,20241210,6.96,3170,-5.52,20250107,2940,1.87,20250203,5450,-45.05,20240222,2800,6.96,20241210,1.26,N,080520,500,58 억,,72991,N,N,0,N,00,N +20250207,150623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-15,5,-0.50,69246865,23177,127.63,3015,3020,2970,3900,2100,3000,2987.73,0.62,0,292,3093,3046,3018,2971,2943,3032,2957,59,900,500,2220,5,1,11746609,351,11.89,0.27,12,0.20,251.00,11127.00,5450,20240222,-45.23,2800,20241210,6.61,3170,-5.84,20250107,2940,1.53,20250203,5450,-45.23,20240222,2800,6.61,20241210,1.26,N,080520,500,58 억,,72991,N,N,0,N,00,N +20250207,140622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-10,5,-0.33,63773305,21341,117.52,3015,3020,2970,3900,2100,3000,2988.29,0.62,0,306,3093,3046,3018,2971,2943,3032,2957,59,900,500,2220,5,1,11746609,351,11.91,0.27,12,0.18,251.00,11127.00,5450,20240222,-45.14,2800,20241210,6.79,3170,-5.68,20250107,2940,1.70,20250203,5450,-45.14,20240222,2800,6.79,20241210,1.26,N,080520,500,58 억,,72991,N,N,0,N,00,N +20250207,130621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-10,5,-0.33,56298635,18833,103.71,3015,3020,2970,3900,2100,3000,2989.35,0.62,0,196,3093,3046,3018,2971,2943,3032,2957,59,900,500,2220,5,1,11746609,351,11.91,0.27,12,0.16,251.00,11127.00,5450,20240222,-45.14,2800,20241210,6.79,3170,-5.68,20250107,2940,1.70,20250203,5450,-45.14,20240222,2800,6.79,20241210,1.26,N,080520,500,58 억,,72991,N,N,0,N,00,N +20250207,120621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-10,5,-0.33,51334650,17166,94.53,3015,3020,2970,3900,2100,3000,2990.48,0.62,0,241,3093,3046,3018,2971,2943,3032,2957,59,900,500,2220,5,1,11746609,351,11.91,0.27,12,0.15,251.00,11127.00,5450,20240222,-45.14,2800,20241210,6.79,3170,-5.68,20250107,2940,1.70,20250203,5450,-45.14,20240222,2800,6.79,20241210,1.26,N,080520,500,58 억,,72991,N,N,0,N,00,N +20250207,110619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-5,5,-0.17,44287955,14807,81.54,3015,3020,2970,3900,2100,3000,2991.01,0.62,0,307,3093,3046,3018,2971,2943,3032,2957,59,900,500,2220,5,1,11746609,352,11.93,0.27,12,0.13,251.00,11127.00,5450,20240222,-45.05,2800,20241210,6.96,3170,-5.52,20250107,2940,1.87,20250203,5450,-45.05,20240222,2800,6.96,20241210,1.26,N,080520,500,58 억,,72991,N,N,0,N,00,N +20250207,100620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-10,5,-0.33,27119490,9044,49.80,3015,3020,2985,3900,2100,3000,2998.61,0.62,0,432,3093,3046,3018,2971,2943,3032,2957,59,900,500,2220,5,1,11746609,351,11.91,0.27,12,0.08,251.00,11127.00,5450,20240222,-45.14,2800,20241210,6.79,3170,-5.68,20250107,2940,1.70,20250203,5450,-45.14,20240222,2800,6.79,20241210,1.26,N,080520,500,58 억,,72991,N,N,0,N,00,N +20250207,090624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,15,2,0.50,222885,74,0.41,3015,3015,3015,3900,2100,3000,3015.00,0.62,0,-8,3093,3046,3018,2971,2943,3032,2957,59,900,500,2220,5,1,11746609,354,12.01,0.27,12,0.00,251.00,11127.00,5450,20240222,-44.68,2800,20241210,7.68,3170,-4.89,20250107,2940,2.55,20250203,5450,-44.68,20240222,2800,7.68,20241210,1.26,N,080520,500,58 억,,72991,N,N,0,N,00,N 20250206,160605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-45,5,-1.48,54566335,18160,289.36,3015,3065,2990,3955,2135,3045,3004.76,0.62,0,224,3081,3062,3031,3012,2981,3072,3022,59,910,500,2250,5,1,11746609,352,11.95,0.27,12,0.15,251.00,11127.00,5450,20240222,-44.95,2800,20241210,7.14,3170,-5.36,20250107,2940,2.04,20250203,5450,-44.95,20240222,2800,7.14,20241210,1.26,N,080520,500,58 억,,72767,N,N,0,N,00,N 20250206,150608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-50,5,-1.64,53525085,17813,283.83,3015,3065,2990,3955,2135,3045,3004.83,0.62,0,442,3081,3062,3031,3012,2981,3072,3022,59,910,500,2250,5,1,11746609,352,11.93,0.27,12,0.15,251.00,11127.00,5450,20240222,-45.05,2800,20241210,6.96,3170,-5.52,20250107,2940,1.87,20250203,5450,-45.05,20240222,2800,6.96,20241210,1.26,N,080520,500,58 억,,72767,N,N,0,N,00,N 20250206,140610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-35,5,-1.15,47881315,15933,253.87,3015,3065,2990,3955,2135,3045,3005.17,0.62,0,429,3081,3062,3031,3012,2981,3072,3022,59,910,500,2250,5,1,11746609,354,11.99,0.27,12,0.14,251.00,11127.00,5450,20240222,-44.77,2800,20241210,7.50,3170,-5.05,20250107,2940,2.38,20250203,5450,-44.77,20240222,2800,7.50,20241210,1.26,N,080520,500,58 억,,72767,N,N,0,N,00,N diff --git a/080530/price/prices-20250201.csv b/080530/price/prices-20250201.csv index ba7415ae799e..270dce963163 100644 --- a/080530/price/prices-20250201.csv +++ b/080530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1252,2,2,0.16,31566804,25489,154.64,1250,1253,1220,1625,875,1250,1238.45,0.29,0,-541,1270,1260,1240,1230,1210,1265,1235,217,375,500,770,1,1,43300427,542,-6.39,1.51,12,0.06,-196.00,829.00,3380,20240329,-62.96,1046,20250102,19.69,1450,-13.66,20250122,1046,19.69,20250102,3380,-62.96,20240329,1046,19.69,20250102,0.00,N,080530,500,216 억,,124239,N,N,0,N,00,N +20250207,150623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1237,-13,5,-1.04,22985302,18564,112.63,1250,1253,1220,1625,875,1250,1238.17,0.29,0,-361,1270,1260,1240,1230,1210,1265,1235,217,375,500,770,1,1,43300427,536,-6.31,1.49,12,0.04,-196.00,829.00,3380,20240329,-63.40,1046,20250102,18.26,1450,-14.69,20250122,1046,18.26,20250102,3380,-63.40,20240329,1046,18.26,20250102,0.00,N,080530,500,216 억,,124239,N,N,0,N,00,N +20250207,140622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1236,-14,5,-1.12,22717285,18347,111.31,1250,1253,1220,1625,875,1250,1238.20,0.29,0,-413,1270,1260,1240,1230,1210,1265,1235,217,375,500,770,1,1,43300427,535,-6.31,1.49,12,0.04,-196.00,829.00,3380,20240329,-63.43,1046,20250102,18.16,1450,-14.76,20250122,1046,18.16,20250102,3380,-63.43,20240329,1046,18.16,20250102,0.00,N,080530,500,216 억,,124239,N,N,0,N,00,N +20250207,130621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1242,-8,5,-0.64,21294047,17197,104.33,1250,1253,1220,1625,875,1250,1238.24,0.29,0,-231,1270,1260,1240,1230,1210,1265,1235,217,375,500,770,1,1,43300427,538,-6.34,1.50,12,0.04,-196.00,829.00,3380,20240329,-63.25,1046,20250102,18.74,1450,-14.34,20250122,1046,18.74,20250102,3380,-63.25,20240329,1046,18.74,20250102,0.00,N,080530,500,216 억,,124239,N,N,0,N,00,N +20250207,120621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1250,0,3,0.00,14867109,11964,72.58,1250,1253,1237,1625,875,1250,1242.65,0.29,0,-231,1270,1260,1240,1230,1210,1265,1235,217,375,500,770,1,1,43300427,541,-6.38,1.51,12,0.03,-196.00,829.00,3380,20240329,-63.02,1046,20250102,19.50,1450,-13.79,20250122,1046,19.50,20250102,3380,-63.02,20240329,1046,19.50,20250102,0.00,N,080530,500,216 억,,124239,N,N,0,N,00,N +20250207,110619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1249,-1,5,-0.08,14852110,11952,72.51,1250,1253,1237,1625,875,1250,1242.65,0.29,0,-220,1270,1260,1240,1230,1210,1265,1235,217,375,500,770,1,1,43300427,541,-6.37,1.51,12,0.03,-196.00,829.00,3380,20240329,-63.05,1046,20250102,19.41,1450,-13.86,20250122,1046,19.41,20250102,3380,-63.05,20240329,1046,19.41,20250102,0.00,N,080530,500,216 억,,124239,N,N,0,N,00,N +20250207,100621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1250,0,3,0.00,4845938,3898,23.65,1250,1250,1242,1625,875,1250,1243.19,0.29,0,-239,1270,1260,1240,1230,1210,1265,1235,217,375,500,770,1,1,43300427,541,-6.38,1.51,12,0.01,-196.00,829.00,3380,20240329,-63.02,1046,20250102,19.50,1450,-13.79,20250122,1046,19.50,20250102,3380,-63.02,20240329,1046,19.50,20250102,0.00,N,080530,500,216 억,,124239,N,N,0,N,00,N +20250207,090624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1246,-4,5,-0.32,464960,374,2.27,1250,1250,1243,1625,875,1250,1243.21,0.29,0,358,1270,1260,1240,1230,1210,1265,1235,217,375,500,770,1,1,43300427,540,-6.36,1.50,12,0.00,-196.00,829.00,3380,20240329,-63.14,1046,20250102,19.12,1450,-14.07,20250122,1046,19.12,20250102,3380,-63.14,20240329,1046,19.12,20250102,0.00,N,080530,500,216 억,,124239,N,N,0,N,00,N 20250206,160605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1250,21,2,1.71,20346093,16423,82.02,1240,1250,1220,1597,861,1229,1238.88,0.29,0,-1221,1271,1250,1226,1205,1181,1260,1215,217,368,500,760,1,1,43300427,541,-6.38,1.51,12,0.04,-196.00,829.00,3380,20240329,-63.02,1046,20250102,19.50,1450,-13.79,20250122,1046,19.50,20250102,3380,-63.02,20240329,1046,19.50,20250102,0.00,N,080530,500,216 억,,125460,N,N,0,N,00,N 20250206,150609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1241,12,2,0.98,19423846,15685,78.34,1240,1250,1220,1597,861,1229,1238.37,0.29,0,-1017,1271,1250,1226,1205,1181,1260,1215,217,368,500,760,1,1,43300427,537,-6.33,1.50,12,0.04,-196.00,829.00,3380,20240329,-63.28,1046,20250102,18.64,1450,-14.41,20250122,1046,18.64,20250102,3380,-63.28,20240329,1046,18.64,20250102,0.00,N,080530,500,216 억,,125460,N,N,0,N,00,N 20250206,140610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1240,11,2,0.90,12819299,10377,51.83,1240,1250,1220,1597,861,1229,1235.36,0.29,0,-1221,1271,1250,1226,1205,1181,1260,1215,217,368,500,760,1,1,43300427,537,-6.33,1.50,12,0.02,-196.00,829.00,3380,20240329,-63.31,1046,20250102,18.55,1450,-14.48,20250122,1046,18.55,20250102,3380,-63.31,20240329,1046,18.55,20250102,0.00,N,080530,500,216 억,,125460,N,N,0,N,00,N diff --git a/080580/price/prices-20250201.csv b/080580/price/prices-20250201.csv index e5d19a9b410d..cfc0bbee895f 100644 --- a/080580/price/prices-20250201.csv +++ b/080580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5640,130,2,2.36,2194872220,387616,192.07,5520,5800,5380,7160,3860,5510,5662.50,0.90,0,-10503,5696,5602,5456,5362,5216,5650,5410,88,1650,500,3960,10,1,17679298,997,92.46,2.33,12,2.19,61.00,2418.00,14750,20240129,-61.76,3685,20241209,53.05,7200,-21.67,20250122,4400,28.18,20250102,14300,-60.56,20240215,3685,53.05,20241209,1.66,N,080580,500,88 억,,158520,N,N,0,N,00,N +20250207,150623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5740,230,2,4.17,2074207630,366447,181.58,5520,5800,5380,7160,3860,5510,5660.33,0.90,0,-12174,5696,5602,5456,5362,5216,5650,5410,88,1650,500,3960,10,1,17679298,1015,94.10,2.37,12,2.07,61.00,2418.00,14750,20240129,-61.08,3685,20241209,55.77,7200,-20.28,20250122,4400,30.45,20250102,14300,-59.86,20240215,3685,55.77,20241209,1.66,N,080580,500,88 억,,158520,N,N,0,N,00,N +20250207,140622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5720,210,2,3.81,1537762960,273144,135.35,5520,5780,5380,7160,3860,5510,5629.87,0.90,0,-15981,5696,5602,5456,5362,5216,5650,5410,88,1650,500,3960,10,1,17679298,1011,93.77,2.37,12,1.54,61.00,2418.00,14750,20240129,-61.22,3685,20241209,55.22,7200,-20.56,20250122,4400,30.00,20250102,14300,-60.00,20240215,3685,55.22,20241209,1.66,N,080580,500,88 억,,158520,N,N,0,N,00,N +20250207,130621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5620,110,2,2.00,1354971160,240833,119.34,5520,5780,5380,7160,3860,5510,5626.19,0.90,0,-18743,5696,5602,5456,5362,5216,5650,5410,88,1650,500,3960,10,1,17679298,994,92.13,2.32,12,1.36,61.00,2418.00,14750,20240129,-61.90,3685,20241209,52.51,7200,-21.94,20250122,4400,27.73,20250102,14300,-60.70,20240215,3685,52.51,20241209,1.66,N,080580,500,88 억,,158520,N,N,0,N,00,N +20250207,120621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5720,210,2,3.81,1092303820,194567,96.41,5520,5780,5380,7160,3860,5510,5614.03,0.90,0,-20102,5696,5602,5456,5362,5216,5650,5410,88,1650,500,3960,10,1,17679298,1011,93.77,2.37,12,1.10,61.00,2418.00,14750,20240129,-61.22,3685,20241209,55.22,7200,-20.56,20250122,4400,30.00,20250102,14300,-60.00,20240215,3685,55.22,20241209,1.66,N,080580,500,88 억,,158520,N,N,0,N,00,N +20250207,110619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5670,160,2,2.90,627967660,113326,56.15,5520,5700,5380,7160,3860,5510,5541.25,0.90,0,-16905,5696,5602,5456,5362,5216,5650,5410,88,1650,500,3960,10,1,17679298,1002,92.95,2.34,12,0.64,61.00,2418.00,14750,20240129,-61.56,3685,20241209,53.87,7200,-21.25,20250122,4400,28.86,20250102,14300,-60.35,20240215,3685,53.87,20241209,1.66,N,080580,500,88 억,,158520,N,N,0,N,00,N +20250207,100621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,-10,5,-0.18,260424310,47687,23.63,5520,5540,5380,7160,3860,5510,5461.11,0.90,0,-470,5696,5602,5456,5362,5216,5650,5410,88,1650,500,3960,10,1,17679298,972,90.16,2.27,12,0.27,61.00,2418.00,14750,20240129,-62.71,3685,20241209,49.25,7200,-23.61,20250122,4400,25.00,20250102,14300,-61.54,20240215,3685,49.25,20241209,1.66,N,080580,500,88 억,,158520,N,N,0,N,00,N +20250207,090625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5460,-50,5,-0.91,93242400,17039,8.44,5520,5520,5400,7160,3860,5510,5472.27,0.90,0,-4585,5696,5602,5456,5362,5216,5650,5410,88,1650,500,3960,10,1,17679298,965,89.51,2.26,12,0.10,61.00,2418.00,14750,20240129,-62.98,3685,20241209,48.17,7200,-24.17,20250122,4400,24.09,20250102,14300,-61.82,20240215,3685,48.17,20241209,1.66,N,080580,500,88 억,,158520,N,N,0,N,00,N 20250206,160606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,210,2,3.96,1087702330,200201,115.47,5360,5550,5310,6890,3710,5300,5432.91,0.90,0,-389,5446,5372,5306,5232,5166,5410,5270,88,1590,500,3810,10,1,17679298,974,90.33,2.28,12,1.13,61.00,2418.00,14750,20240129,-62.64,3685,20241209,49.53,7200,-23.47,20250122,4400,25.23,20250102,14300,-61.47,20240215,3685,49.53,20241209,1.67,N,080580,500,88 억,,159254,N,N,0,N,00,N 20250206,150609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,190,2,3.58,992672800,182927,105.50,5360,5550,5310,6890,3710,5300,5426.61,0.90,0,-3058,5446,5372,5306,5232,5166,5410,5270,88,1590,500,3810,10,1,17679298,971,90.00,2.27,12,1.03,61.00,2418.00,14750,20240129,-62.78,3685,20241209,48.98,7200,-23.75,20250122,4400,24.77,20250102,14300,-61.61,20240215,3685,48.98,20241209,1.67,N,080580,500,88 억,,159254,N,N,0,N,00,N 20250206,140610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,140,2,2.64,909339250,167642,96.69,5360,5550,5310,6890,3710,5300,5424.29,0.90,0,-5215,5446,5372,5306,5232,5166,5410,5270,88,1590,500,3810,10,1,17679298,962,89.18,2.25,12,0.95,61.00,2418.00,14750,20240129,-63.12,3685,20241209,47.63,7200,-24.44,20250122,4400,23.64,20250102,14300,-61.96,20240215,3685,47.63,20241209,1.67,N,080580,500,88 억,,159254,N,N,0,N,00,N diff --git a/080720/price/prices-20250201.csv b/080720/price/prices-20250201.csv index 5821ddac9b86..58c4f0fb2993 100644 --- a/080720/price/prices-20250201.csv +++ b/080720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160622,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250207,150624,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250207,140622,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250207,130621,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250207,120622,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250207,110619,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250207,100621,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250207,090625,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N 20250206,160606,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N 20250206,150609,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N 20250206,140610,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N diff --git a/081000/price/prices-20250201.csv b/081000/price/prices-20250201.csv index f2c9cb646f7e..7258d2950570 100644 --- a/081000/price/prices-20250201.csv +++ b/081000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160622,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11550,440,2,3.96,515259630,45306,697.55,10930,11730,10900,14440,7780,11110,11372.75,1.51,0,-298,11303,11206,11043,10946,10783,11255,10995,142,3330,1000,7990,10,1,14202975,1640,16.41,0.41,12,0.32,704.00,28448.00,21000,20240604,-45.00,9700,20241209,19.07,12000,-3.75,20250110,10700,7.94,20250203,21000,-45.00,20240604,9700,19.07,20241209,1.10,N,081000,1000,142 억,,214310,N,N,12,N,00,N +20250207,150624,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11650,540,2,4.86,455019990,40104,617.46,10930,11730,10900,14440,7780,11110,11346.00,1.51,0,-888,11303,11206,11043,10946,10783,11255,10995,142,3330,1000,7990,10,1,14202975,1655,16.55,0.41,12,0.28,704.00,28448.00,21000,20240604,-44.52,9700,20241209,20.10,12000,-2.92,20250110,10700,8.88,20250203,21000,-44.52,20240604,9700,20.10,20241209,1.10,N,081000,1000,142 억,,214310,N,N,17,N,00,N +20250207,140623,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11220,110,2,0.99,168802210,15357,236.44,10930,11220,10900,14440,7780,11110,10991.87,1.51,0,2342,11303,11206,11043,10946,10783,11255,10995,142,3330,1000,7990,10,1,14202975,1594,15.94,0.39,12,0.11,704.00,28448.00,21000,20240604,-46.57,9700,20241209,15.67,12000,-6.50,20250110,10700,4.86,20250203,21000,-46.57,20240604,9700,15.67,20241209,1.10,N,081000,1000,142 억,,214310,N,N,17,N,00,N +20250207,130622,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11000,-110,5,-0.99,84499690,7715,118.78,10930,11130,10900,14440,7780,11110,10952.65,1.51,0,-906,11303,11206,11043,10946,10783,11255,10995,142,3330,1000,7990,10,1,14202975,1562,15.62,0.39,12,0.05,704.00,28448.00,21000,20240604,-47.62,9700,20241209,13.40,12000,-8.33,20250110,10700,2.80,20250203,21000,-47.62,20240604,9700,13.40,20241209,1.10,N,081000,1000,142 억,,214310,N,N,17,N,00,N +20250207,120622,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10970,-140,5,-1.26,81460540,7438,114.52,10930,11130,10900,14440,7780,11110,10951.94,1.51,0,-841,11303,11206,11043,10946,10783,11255,10995,142,3330,1000,7990,10,1,14202975,1558,15.58,0.39,12,0.05,704.00,28448.00,21000,20240604,-47.76,9700,20241209,13.09,12000,-8.58,20250110,10700,2.52,20250203,21000,-47.76,20240604,9700,13.09,20241209,1.10,N,081000,1000,142 억,,214310,N,N,17,N,00,N +20250207,110620,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10990,-120,5,-1.08,41894500,3820,58.81,10930,11130,10930,14440,7780,11110,10967.15,1.51,0,-839,11303,11206,11043,10946,10783,11255,10995,142,3330,1000,7990,10,1,14202975,1561,15.61,0.39,12,0.03,704.00,28448.00,21000,20240604,-47.67,9700,20241209,13.30,12000,-8.42,20250110,10700,2.71,20250203,21000,-47.67,20240604,9700,13.30,20241209,1.10,N,081000,1000,142 억,,214310,N,N,17,N,00,N +20250207,100621,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10980,-130,5,-1.17,16938620,1542,23.74,10930,11130,10930,14440,7780,11110,10984.84,1.51,0,-836,11303,11206,11043,10946,10783,11255,10995,142,3330,1000,7990,10,1,14202975,1559,15.60,0.39,12,0.01,704.00,28448.00,21000,20240604,-47.71,9700,20241209,13.20,12000,-8.50,20250110,10700,2.62,20250203,21000,-47.71,20240604,9700,13.20,20241209,1.10,N,081000,1000,142 억,,214310,N,N,17,N,00,N +20250207,090625,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10930,-180,5,-1.62,2401940,219,3.37,10930,11130,10930,14440,7780,11110,10967.76,1.51,0,-82,11303,11206,11043,10946,10783,11255,10995,142,3330,1000,7990,10,1,14202975,1552,15.53,0.38,12,0.00,704.00,28448.00,21000,20240604,-47.95,9700,20241209,12.68,12000,-8.92,20250110,10700,2.15,20250203,21000,-47.95,20240604,9700,12.68,20241209,1.10,N,081000,1000,142 억,,214310,N,N,17,N,00,N 20250206,160606,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11110,190,2,1.74,71658670,6492,105.27,10880,11140,10880,14190,7650,10920,11037.94,1.51,0,522,11040,10980,10890,10830,10740,11010,10860,142,3270,1000,7860,10,1,14202975,1578,15.78,0.39,12,0.05,704.00,28448.00,21000,20240604,-47.10,9700,20241209,14.54,12000,-7.42,20250110,10700,3.83,20250203,21000,-47.10,20240604,9700,14.54,20241209,1.10,N,081000,1000,142 억,,214043,N,N,17,N,00,N 20250206,150609,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11120,200,2,1.83,62042630,5625,91.21,10880,11140,10880,14190,7650,10920,11029.80,1.51,0,64,11040,10980,10890,10830,10740,11010,10860,142,3270,1000,7860,10,1,14202975,1579,15.80,0.39,12,0.04,704.00,28448.00,21000,20240604,-47.05,9700,20241209,14.64,12000,-7.33,20250110,10700,3.93,20250203,21000,-47.05,20240604,9700,14.64,20241209,1.10,N,081000,1000,142 억,,214043,N,N,10,N,00,N 20250206,140611,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11120,200,2,1.83,56129720,5091,82.55,10880,11140,10880,14190,7650,10920,11025.28,1.51,0,-28,11040,10980,10890,10830,10740,11010,10860,142,3270,1000,7860,10,1,14202975,1579,15.80,0.39,12,0.04,704.00,28448.00,21000,20240604,-47.05,9700,20241209,14.64,12000,-7.33,20250110,10700,3.93,20250203,21000,-47.05,20240604,9700,14.64,20241209,1.10,N,081000,1000,142 억,,214043,N,N,10,N,00,N diff --git a/081150/price/prices-20250201.csv b/081150/price/prices-20250201.csv index d5a9c0b2a9ed..7150fb56baad 100644 --- a/081150/price/prices-20250201.csv +++ b/081150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3170,40,2,1.28,2106241100,671828,57.58,3095,3180,3050,4065,2195,3130,3134.86,4.48,0,37904,3236,3182,3141,3087,3046,3162,3067,121,935,500,2000,5,1,24268402,769,-34.46,0.49,12,2.77,-92.00,6498.00,3615,20250203,-12.31,2310,20240805,37.23,3615,-12.31,20250203,2890,9.69,20250102,3615,-12.31,20250203,2310,37.23,20240805,5.01,N,081150,500,121 억,,1087777,N,N,0,N,00,N +20250207,150624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3155,25,2,0.80,1839415270,587432,50.35,3095,3180,3050,4065,2195,3130,3131.28,4.48,0,54432,3236,3182,3141,3087,3046,3162,3067,121,935,500,2000,5,1,24268402,766,-34.29,0.49,12,2.42,-92.00,6498.00,3615,20250203,-12.72,2310,20240805,36.58,3615,-12.72,20250203,2890,9.17,20250102,3615,-12.72,20250203,2310,36.58,20240805,5.01,N,081150,500,121 억,,1087777,N,N,0,N,00,N +20250207,140623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3160,30,2,0.96,1405890310,450093,38.58,3095,3175,3050,4065,2195,3130,3123.55,4.48,0,47963,3236,3182,3141,3087,3046,3162,3067,121,935,500,2000,5,1,24268402,767,-34.35,0.49,12,1.85,-92.00,6498.00,3615,20250203,-12.59,2310,20240805,36.80,3615,-12.59,20250203,2890,9.34,20250102,3615,-12.59,20250203,2310,36.80,20240805,5.01,N,081150,500,121 억,,1087777,N,N,0,N,00,N +20250207,130622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3165,35,2,1.12,1145759255,367749,31.52,3095,3175,3050,4065,2195,3130,3115.60,4.48,0,32272,3236,3182,3141,3087,3046,3162,3067,121,935,500,2000,5,1,24268402,768,-34.40,0.49,12,1.52,-92.00,6498.00,3615,20250203,-12.45,2310,20240805,37.01,3615,-12.45,20250203,2890,9.52,20250102,3615,-12.45,20250203,2310,37.01,20240805,5.01,N,081150,500,121 억,,1087777,N,N,0,N,00,N +20250207,120622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3145,15,2,0.48,826442240,266465,22.84,3095,3150,3050,4065,2195,3130,3101.49,4.48,0,-19589,3236,3182,3141,3087,3046,3162,3067,121,935,500,2000,5,1,24268402,763,-34.18,0.48,12,1.10,-92.00,6498.00,3615,20250203,-13.00,2310,20240805,36.15,3615,-13.00,20250203,2890,8.82,20250102,3615,-13.00,20250203,2310,36.15,20240805,5.01,N,081150,500,121 억,,1087777,N,N,0,N,00,N +20250207,110620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3130,0,3,0.00,656282455,212162,18.18,3095,3135,3050,4065,2195,3130,3093.29,4.48,0,-15987,3236,3182,3141,3087,3046,3162,3067,121,935,500,2000,5,1,24268402,760,-34.02,0.48,12,0.87,-92.00,6498.00,3615,20250203,-13.42,2310,20240805,35.50,3615,-13.42,20250203,2890,8.30,20250102,3615,-13.42,20250203,2310,35.50,20240805,5.01,N,081150,500,121 억,,1087777,N,N,0,N,00,N +20250207,100622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3095,-35,5,-1.12,444889875,144434,12.38,3095,3125,3050,4065,2195,3130,3080.19,4.48,0,-4976,3236,3182,3141,3087,3046,3162,3067,121,935,500,2000,5,1,24268402,751,-33.64,0.48,12,0.60,-92.00,6498.00,3615,20250203,-14.38,2310,20240805,33.98,3615,-14.38,20250203,2890,7.09,20250102,3615,-14.38,20250203,2310,33.98,20240805,5.01,N,081150,500,121 억,,1087777,N,N,0,N,00,N +20250207,090625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3075,-55,5,-1.76,137190400,44483,3.81,3095,3125,3055,4065,2195,3130,3083.98,4.48,0,325,3236,3182,3141,3087,3046,3162,3067,121,935,500,2000,5,1,24268402,746,-33.42,0.47,12,0.18,-92.00,6498.00,3615,20250203,-14.94,2310,20240805,33.12,3615,-14.94,20250203,2890,6.40,20250102,3615,-14.94,20250203,2310,33.12,20240805,5.01,N,081150,500,121 억,,1087777,N,N,0,N,00,N 20250206,160607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3130,-120,5,-3.69,3618569925,1148502,82.58,3155,3195,3100,4225,2275,3250,3150.50,4.42,0,20539,3336,3292,3251,3207,3166,3315,3230,121,975,500,2080,5,1,24268402,760,-34.02,0.48,12,4.73,-92.00,6498.00,3615,20250203,-13.42,2310,20240805,35.50,3615,-13.42,20250203,2890,8.30,20250102,3615,-13.42,20250203,2310,35.50,20240805,5.13,N,081150,500,121 억,,1073838,N,N,0,N,00,N 20250206,150610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3120,-130,5,-4.00,3464736100,1099215,79.04,3155,3195,3100,4225,2275,3250,3151.77,4.42,0,14622,3336,3292,3251,3207,3166,3315,3230,121,975,500,2080,5,1,24268402,757,-33.91,0.48,12,4.53,-92.00,6498.00,3615,20250203,-13.69,2310,20240805,35.06,3615,-13.69,20250203,2890,7.96,20250102,3615,-13.69,20250203,2310,35.06,20240805,5.13,N,081150,500,121 억,,1073838,N,N,0,N,00,N 20250206,140611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3120,-130,5,-4.00,3070100050,972299,69.91,3155,3195,3110,4225,2275,3250,3157.31,4.42,0,25575,3336,3292,3251,3207,3166,3315,3230,121,975,500,2080,5,1,24268402,757,-33.91,0.48,12,4.01,-92.00,6498.00,3615,20250203,-13.69,2310,20240805,35.06,3615,-13.69,20250203,2890,7.96,20250102,3615,-13.69,20250203,2310,35.06,20240805,5.13,N,081150,500,121 억,,1073838,N,N,0,N,00,N diff --git a/081580/price/prices-20250201.csv b/081580/price/prices-20250201.csv index 3a307a554f54..30c17867c7d6 100644 --- a/081580/price/prices-20250201.csv +++ b/081580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2945,5,2,0.17,57252565,19563,67.12,2920,2965,2895,3820,2060,2940,2926.57,0.93,0,-4891,3156,3047,2971,2862,2786,3010,2825,78,880,500,1990,5,1,15508143,457,-294.50,0.43,12,0.13,-10.00,6898.00,5080,20241007,-42.03,2010,20240419,46.52,3600,-18.19,20250103,2825,4.25,20250203,5080,-42.03,20241007,2010,46.52,20240419,5.05,N,081580,500,77 억,,143911,N,N,0,N,00,N +20250207,150624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,-10,5,-0.34,56057920,19156,65.73,2920,2965,2895,3820,2060,2940,2926.39,0.93,0,-4590,3156,3047,2971,2862,2786,3010,2825,78,880,500,1990,5,1,15508143,454,-293.00,0.42,12,0.12,-10.00,6898.00,5080,20241007,-42.32,2010,20240419,45.77,3600,-18.61,20250103,2825,3.72,20250203,5080,-42.32,20241007,2010,45.77,20240419,5.05,N,081580,500,77 억,,143911,N,N,0,N,00,N +20250207,140623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,-10,5,-0.34,39572285,13548,46.48,2920,2965,2895,3820,2060,2940,2920.89,0.93,0,-4336,3156,3047,2971,2862,2786,3010,2825,78,880,500,1990,5,1,15508143,454,-293.00,0.42,12,0.09,-10.00,6898.00,5080,20241007,-42.32,2010,20240419,45.77,3600,-18.61,20250103,2825,3.72,20250203,5080,-42.32,20241007,2010,45.77,20240419,5.05,N,081580,500,77 억,,143911,N,N,0,N,00,N +20250207,130622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,-25,5,-0.85,35169290,12043,41.32,2920,2965,2895,3820,2060,2940,2920.31,0.93,0,-3466,3156,3047,2971,2862,2786,3010,2825,78,880,500,1990,5,1,15508143,452,-291.50,0.42,12,0.08,-10.00,6898.00,5080,20241007,-42.62,2010,20240419,45.02,3600,-19.03,20250103,2825,3.19,20250203,5080,-42.62,20241007,2010,45.02,20240419,5.05,N,081580,500,77 억,,143911,N,N,0,N,00,N +20250207,120622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,-25,5,-0.85,27967550,9575,32.85,2920,2965,2895,3820,2060,2940,2920.89,0.93,0,-2071,3156,3047,2971,2862,2786,3010,2825,78,880,500,1990,5,1,15508143,452,-291.50,0.42,12,0.06,-10.00,6898.00,5080,20241007,-42.62,2010,20240419,45.02,3600,-19.03,20250103,2825,3.19,20250203,5080,-42.62,20241007,2010,45.02,20240419,5.05,N,081580,500,77 억,,143911,N,N,0,N,00,N +20250207,110620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,-25,5,-0.85,23898055,8179,28.06,2920,2965,2895,3820,2060,2940,2921.88,0.93,0,-1525,3156,3047,2971,2862,2786,3010,2825,78,880,500,1990,5,1,15508143,452,-291.50,0.42,12,0.05,-10.00,6898.00,5080,20241007,-42.62,2010,20240419,45.02,3600,-19.03,20250103,2825,3.19,20250203,5080,-42.62,20241007,2010,45.02,20240419,5.05,N,081580,500,77 억,,143911,N,N,0,N,00,N +20250207,100622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,-10,5,-0.34,8613485,2930,10.05,2920,2965,2915,3820,2060,2940,2939.76,0.93,0,-984,3156,3047,2971,2862,2786,3010,2825,78,880,500,1990,5,1,15508143,454,-293.00,0.42,12,0.02,-10.00,6898.00,5080,20241007,-42.32,2010,20240419,45.77,3600,-18.61,20250103,2825,3.72,20250203,5080,-42.32,20241007,2010,45.77,20240419,5.05,N,081580,500,77 억,,143911,N,N,0,N,00,N +20250207,090626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,-15,5,-0.51,114330,39,0.13,2920,2935,2915,3820,2060,2940,2931.54,0.93,0,-6,3156,3047,2971,2862,2786,3010,2825,78,880,500,1990,5,1,15508143,454,-292.50,0.42,12,0.00,-10.00,6898.00,5080,20241007,-42.42,2010,20240419,45.52,3600,-18.75,20250103,2825,3.54,20250203,5080,-42.42,20241007,2010,45.52,20240419,5.05,N,081580,500,77 억,,143911,N,N,0,N,00,N 20250206,160607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,-40,5,-1.34,85108200,29095,158.84,2980,3080,2895,3870,2090,2980,2925.17,0.96,0,-4200,3076,3027,2991,2942,2906,3010,2925,78,890,500,2020,5,1,15508143,456,-294.00,0.43,12,0.19,-10.00,6898.00,5080,20241007,-42.13,2010,20240419,46.27,3600,-18.33,20250103,2825,4.07,20250203,5080,-42.13,20241007,2010,46.27,20240419,5.03,N,081580,500,77 억,,148111,N,N,0,N,00,N 20250206,150610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2945,-35,5,-1.17,68361915,23352,127.49,2980,3080,2895,3870,2090,2980,2927.45,0.96,0,-4273,3076,3027,2991,2942,2906,3010,2925,78,890,500,2020,5,1,15508143,457,-294.50,0.43,12,0.15,-10.00,6898.00,5080,20241007,-42.03,2010,20240419,46.52,3600,-18.19,20250103,2825,4.25,20250203,5080,-42.03,20241007,2010,46.52,20240419,5.03,N,081580,500,77 억,,148111,N,N,0,N,00,N 20250206,140611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,-45,5,-1.51,59848840,20447,111.63,2980,3080,2895,3870,2090,2980,2927.02,0.96,0,-4078,3076,3027,2991,2942,2906,3010,2925,78,890,500,2020,5,1,15508143,455,-293.50,0.43,12,0.13,-10.00,6898.00,5080,20241007,-42.22,2010,20240419,46.02,3600,-18.47,20250103,2825,3.89,20250203,5080,-42.22,20241007,2010,46.02,20240419,5.03,N,081580,500,77 억,,148111,N,N,0,N,00,N diff --git a/081660/price/prices-20250201.csv b/081660/price/prices-20250201.csv index 2e2e63771bcd..d715cfa02eb9 100644 --- a/081660/price/prices-20250201.csv +++ b/081660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160623,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38150,-850,5,-2.18,8341323050,216951,182.41,38650,39000,37850,50700,27300,39000,38447.97,43.55,0,57574,39800,39400,39050,38650,38300,39375,38625,617,11700,1000,30420,50,1,60095839,22927,54.42,1.20,12,0.36,701.00,31737.00,44950,20240925,-15.13,36400,20241107,4.81,43250,-11.79,20250121,37850,0.79,20250207,44950,-15.13,20240925,36400,4.81,20241107,0.07,N,081660,1000,616 억,,26171710,N,N,523,N,00,N +20250207,150625,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37950,-1050,5,-2.69,7016815250,182175,153.17,38650,39000,37850,50700,27300,39000,38516.89,43.55,0,42372,39800,39400,39050,38650,38300,39375,38625,617,11700,1000,30420,50,1,60095839,22806,54.14,1.20,12,0.30,701.00,31737.00,44950,20240925,-15.57,36400,20241107,4.26,43250,-12.25,20250121,37850,0.26,20250207,44950,-15.57,20240925,36400,4.26,20241107,0.07,N,081660,1000,616 억,,26171710,N,N,274,N,00,N +20250207,140623,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38350,-650,5,-1.67,4487224950,115878,97.43,38650,39000,38150,50700,27300,39000,38723.70,43.55,0,27574,39800,39400,39050,38650,38300,39375,38625,617,11700,1000,30420,50,1,60095839,23047,54.71,1.21,12,0.19,701.00,31737.00,44950,20240925,-14.68,36400,20241107,5.36,43250,-11.33,20250121,37900,1.19,20250203,44950,-14.68,20240925,36400,5.36,20241107,0.07,N,081660,1000,616 억,,26171710,N,N,274,N,00,N +20250207,130622,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38700,-300,5,-0.77,2807920550,72268,60.76,38650,39000,38600,50700,27300,39000,38854.27,43.55,0,18574,39800,39400,39050,38650,38300,39375,38625,617,11700,1000,30420,50,1,60095839,23257,55.21,1.22,12,0.12,701.00,31737.00,44950,20240925,-13.90,36400,20241107,6.32,43250,-10.52,20250121,37900,2.11,20250203,44950,-13.90,20240925,36400,6.32,20241107,0.07,N,081660,1000,616 억,,26171710,N,N,274,N,00,N +20250207,120623,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38950,-50,5,-0.13,1772810900,45616,38.35,38650,39000,38600,50700,27300,39000,38863.80,43.55,0,11191,39800,39400,39050,38650,38300,39375,38625,617,11700,1000,30420,50,1,60095839,23407,55.56,1.23,12,0.08,701.00,31737.00,44950,20240925,-13.35,36400,20241107,7.01,43250,-9.94,20250121,37900,2.77,20250203,44950,-13.35,20240925,36400,7.01,20241107,0.07,N,081660,1000,616 억,,26171710,N,N,274,N,00,N +20250207,110621,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,39000,0,3,0.00,1085136550,27931,23.48,38650,39000,38600,50700,27300,39000,38850.62,43.55,0,9607,39800,39400,39050,38650,38300,39375,38625,617,11700,1000,30420,50,1,60095839,23437,55.63,1.23,12,0.05,701.00,31737.00,44950,20240925,-13.24,36400,20241107,7.14,43250,-9.83,20250121,37900,2.90,20250203,44950,-13.24,20240925,36400,7.14,20241107,0.07,N,081660,1000,616 억,,26171710,N,N,274,N,00,N +20250207,100622,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38900,-100,5,-0.26,511855250,13193,11.09,38650,38950,38600,50700,27300,39000,38797.49,43.55,0,5485,39800,39400,39050,38650,38300,39375,38625,617,11700,1000,30420,50,1,60095839,23377,55.49,1.23,12,0.02,701.00,31737.00,44950,20240925,-13.46,36400,20241107,6.87,43250,-10.06,20250121,37900,2.64,20250203,44950,-13.46,20240925,36400,6.87,20241107,0.07,N,081660,1000,616 억,,26171710,N,N,274,N,00,N +20250207,090626,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38800,-200,5,-0.51,108788650,2811,2.36,38650,38950,38600,50700,27300,39000,38701.05,43.55,0,718,39800,39400,39050,38650,38300,39375,38625,617,11700,1000,30420,50,1,60095839,23317,55.35,1.22,12,0.00,701.00,31737.00,44950,20240925,-13.68,36400,20241107,6.59,43250,-10.29,20250121,37900,2.37,20250203,44950,-13.68,20240925,36400,6.59,20241107,0.07,N,081660,1000,616 억,,26171710,N,N,274,N,00,N 20250206,160607,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,39000,-100,5,-0.26,4641213400,118856,120.40,39000,39450,38700,50800,27400,39100,39049.06,43.59,0,637,39700,39400,39000,38700,38300,39550,38850,617,11700,1000,30490,50,1,60095839,23437,55.63,1.23,12,0.20,701.00,31737.00,44950,20240925,-13.24,36400,20241107,7.14,43250,-9.83,20250121,37900,2.90,20250203,44950,-13.24,20240925,36400,7.14,20241107,0.07,N,081660,1000,616 억,,26195164,N,N,274,N,00,N 20250206,150610,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,39000,-100,5,-0.26,3345377450,85615,86.73,39000,39450,38700,50800,27400,39100,39074.67,43.59,0,4518,39700,39400,39000,38700,38300,39550,38850,617,11700,1000,30490,50,1,60095839,23437,55.63,1.23,12,0.14,701.00,31737.00,44950,20240925,-13.24,36400,20241107,7.14,43250,-9.83,20250121,37900,2.90,20250203,44950,-13.24,20240925,36400,7.14,20241107,0.07,N,081660,1000,616 억,,26195164,N,N,349,N,00,N 20250206,140611,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,39100,0,3,0.00,2747528950,70307,71.22,39000,39450,38700,50800,27400,39100,39079.02,43.59,0,6751,39700,39400,39000,38700,38300,39550,38850,617,11700,1000,30490,50,1,60095839,23497,55.78,1.23,12,0.12,701.00,31737.00,44950,20240925,-13.01,36400,20241107,7.42,43250,-9.60,20250121,37900,3.17,20250203,44950,-13.01,20240925,36400,7.42,20241107,0.07,N,081660,1000,616 억,,26195164,N,N,349,N,00,N diff --git a/082210/price/prices-20250201.csv b/082210/price/prices-20250201.csv index 5567700c5f14..afa0b8825f1d 100644 --- a/082210/price/prices-20250201.csv +++ b/082210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160623,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1371,22,2,1.63,103538664,77038,61.26,1350,1371,1315,1753,945,1349,1343.91,4.51,0,-6259,1396,1372,1331,1307,1266,1384,1319,166,404,500,910,1,1,33192374,455,3.79,0.84,12,0.23,362.00,1628.00,5150,20240401,-73.38,1249,20250203,9.77,1819,-24.63,20250103,1249,9.77,20250203,5150,-73.38,20240401,1249,9.77,20250203,0.42,N,082210,500,165 억,,1497993,N,N,0,N,00,N +20250207,150625,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1350,1,2,0.07,81110655,60551,48.15,1350,1359,1315,1753,945,1349,1339.54,4.51,0,-8525,1396,1372,1331,1307,1266,1384,1319,166,404,500,910,1,1,33192374,448,3.73,0.83,12,0.18,362.00,1628.00,5150,20240401,-73.79,1249,20250203,8.09,1819,-25.78,20250103,1249,8.09,20250203,5150,-73.79,20240401,1249,8.09,20250203,0.42,N,082210,500,165 억,,1497993,N,N,0,N,00,N +20250207,140624,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1352,3,2,0.22,75824488,56638,45.04,1350,1359,1315,1753,945,1349,1338.76,4.51,0,-7795,1396,1372,1331,1307,1266,1384,1319,166,404,500,910,1,1,33192374,449,3.73,0.83,12,0.17,362.00,1628.00,5150,20240401,-73.75,1249,20250203,8.25,1819,-25.67,20250103,1249,8.25,20250203,5150,-73.75,20240401,1249,8.25,20250203,0.42,N,082210,500,165 억,,1497993,N,N,0,N,00,N +20250207,130623,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1346,-3,5,-0.22,56119061,41989,33.39,1350,1359,1315,1753,945,1349,1336.52,4.51,0,-9696,1396,1372,1331,1307,1266,1384,1319,166,404,500,910,1,1,33192374,447,3.72,0.83,12,0.13,362.00,1628.00,5150,20240401,-73.86,1249,20250203,7.77,1819,-26.00,20250103,1249,7.77,20250203,5150,-73.86,20240401,1249,7.77,20250203,0.42,N,082210,500,165 억,,1497993,N,N,0,N,00,N +20250207,120623,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1352,3,2,0.22,52332877,39187,31.16,1350,1359,1315,1753,945,1349,1335.47,4.51,0,-8713,1396,1372,1331,1307,1266,1384,1319,166,404,500,910,1,1,33192374,449,3.73,0.83,12,0.12,362.00,1628.00,5150,20240401,-73.75,1249,20250203,8.25,1819,-25.67,20250103,1249,8.25,20250203,5150,-73.75,20240401,1249,8.25,20250203,0.42,N,082210,500,165 억,,1497993,N,N,0,N,00,N +20250207,110621,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1331,-18,5,-1.33,28878516,21685,17.24,1350,1359,1315,1753,945,1349,1331.73,4.51,0,-3372,1396,1372,1331,1307,1266,1384,1319,166,404,500,910,1,1,33192374,442,3.68,0.82,12,0.07,362.00,1628.00,5150,20240401,-74.16,1249,20250203,6.57,1819,-26.83,20250103,1249,6.57,20250203,5150,-74.16,20240401,1249,6.57,20250203,0.42,N,082210,500,165 억,,1497993,N,N,0,N,00,N +20250207,100622,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1318,-31,5,-2.30,19021819,14218,11.31,1350,1359,1315,1753,945,1349,1337.87,4.51,0,-558,1396,1372,1331,1307,1266,1384,1319,166,404,500,910,1,1,33192374,437,3.64,0.81,12,0.04,362.00,1628.00,5150,20240401,-74.41,1249,20250203,5.52,1819,-27.54,20250103,1249,5.52,20250203,5150,-74.41,20240401,1249,5.52,20250203,0.42,N,082210,500,165 억,,1497993,N,N,0,N,00,N +20250207,090626,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1346,-3,5,-0.22,2350611,1747,1.39,1350,1359,1333,1753,945,1349,1345.51,4.51,0,-781,1396,1372,1331,1307,1266,1384,1319,166,404,500,910,1,1,33192374,447,3.72,0.83,12,0.01,362.00,1628.00,5150,20240401,-73.86,1249,20250203,7.77,1819,-26.00,20250103,1249,7.77,20250203,5150,-73.86,20240401,1249,7.77,20250203,0.42,N,082210,500,165 억,,1497993,N,N,0,N,00,N 20250206,160607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1349,49,2,3.77,167332767,125729,128.60,1307,1355,1290,1690,910,1300,1330.90,4.49,0,3008,1404,1351,1317,1264,1230,1335,1248,166,390,500,880,1,1,33192374,448,3.73,0.83,12,0.38,362.00,1628.00,5150,20240401,-73.81,1249,20250203,8.01,1819,-25.84,20250103,1249,8.01,20250203,5150,-73.81,20240401,1249,8.01,20250203,0.42,N,082210,500,165 억,,1490201,N,N,0,N,00,N 20250206,150610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1349,49,2,3.77,156474023,117677,120.37,1307,1355,1290,1690,910,1300,1329.69,4.49,0,2936,1404,1351,1317,1264,1230,1335,1248,166,390,500,880,1,1,33192374,448,3.73,0.83,12,0.35,362.00,1628.00,5150,20240401,-73.81,1249,20250203,8.01,1819,-25.84,20250103,1249,8.01,20250203,5150,-73.81,20240401,1249,8.01,20250203,0.42,N,082210,500,165 억,,1490201,N,N,0,N,00,N 20250206,140612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1331,31,2,2.38,136489822,102699,105.05,1307,1355,1290,1690,910,1300,1329.03,4.49,0,-1686,1404,1351,1317,1264,1230,1335,1248,166,390,500,880,1,1,33192374,442,3.68,0.82,12,0.31,362.00,1628.00,5150,20240401,-74.16,1249,20250203,6.57,1819,-26.83,20250103,1249,6.57,20250203,5150,-74.16,20240401,1249,6.57,20250203,0.42,N,082210,500,165 억,,1490201,N,N,0,N,00,N diff --git a/082270/price/prices-20250201.csv b/082270/price/prices-20250201.csv index a88f1666d9a1..99f6b3732f9a 100644 --- a/082270/price/prices-20250201.csv +++ b/082270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160623,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,20150,-800,5,-3.82,6862530150,337353,34.70,21000,21100,19890,27200,14700,20950,20342.35,7.10,0,-122136,23230,22090,20660,19520,18090,22660,20090,200,6250,500,14660,50,1,39994174,8059,-29.63,6.93,12,0.84,-680.00,2906.00,23500,20241017,-14.26,9060,20240827,122.41,21800,-7.57,20250206,14300,40.91,20250102,23500,-14.26,20241017,9060,122.41,20240827,0.01,N,082270,500,199 억,,2839370,N,N,1851,N,00,N +20250207,150625,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,20100,-850,5,-4.06,6279029100,308242,31.70,21000,21100,19890,27200,14700,20950,20370.45,7.10,0,-115654,23230,22090,20660,19520,18090,22660,20090,200,6250,500,14660,50,1,39994174,8039,-29.56,6.92,12,0.77,-680.00,2906.00,23500,20241017,-14.47,9060,20240827,121.85,21800,-7.80,20250206,14300,40.56,20250102,23500,-14.47,20241017,9060,121.85,20240827,0.01,N,082270,500,199 억,,2839370,N,N,1075,N,00,N +20250207,140624,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,20150,-800,5,-3.82,4832998350,236060,24.28,21000,21100,20100,27200,14700,20950,20473.60,7.10,0,-78211,23230,22090,20660,19520,18090,22660,20090,200,6250,500,14660,50,1,39994174,8059,-29.63,6.93,12,0.59,-680.00,2906.00,23500,20241017,-14.26,9060,20240827,122.41,21800,-7.57,20250206,14300,40.91,20250102,23500,-14.26,20241017,9060,122.41,20240827,0.01,N,082270,500,199 억,,2839370,N,N,1075,N,00,N +20250207,130623,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,20350,-600,5,-2.86,4138291000,201836,20.76,21000,21100,20100,27200,14700,20950,20503.24,7.10,0,-61352,23230,22090,20660,19520,18090,22660,20090,200,6250,500,14660,50,1,39994174,8139,-29.93,7.00,12,0.50,-680.00,2906.00,23500,20241017,-13.40,9060,20240827,124.61,21800,-6.65,20250206,14300,42.31,20250102,23500,-13.40,20241017,9060,124.61,20240827,0.01,N,082270,500,199 억,,2839370,N,N,1075,N,00,N +20250207,120623,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,20400,-550,5,-2.63,3627897750,176924,18.20,21000,21100,20100,27200,14700,20950,20505.40,7.10,0,-54745,23230,22090,20660,19520,18090,22660,20090,200,6250,500,14660,50,1,39994174,8159,-30.00,7.02,12,0.44,-680.00,2906.00,23500,20241017,-13.19,9060,20240827,125.17,21800,-6.42,20250206,14300,42.66,20250102,23500,-13.19,20241017,9060,125.17,20240827,0.01,N,082270,500,199 억,,2839370,N,N,1075,N,00,N +20250207,110621,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,20500,-450,5,-2.15,2944665150,143316,14.74,21000,21100,20100,27200,14700,20950,20546.66,7.10,0,-38071,23230,22090,20660,19520,18090,22660,20090,200,6250,500,14660,50,1,39994174,8199,-30.15,7.05,12,0.36,-680.00,2906.00,23500,20241017,-12.77,9060,20240827,126.27,21800,-5.96,20250206,14300,43.36,20250102,23500,-12.77,20241017,9060,126.27,20240827,0.01,N,082270,500,199 억,,2839370,N,N,1075,N,00,N +20250207,100623,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,20450,-500,5,-2.39,2161661950,104938,10.79,21000,21100,20100,27200,14700,20950,20599.42,7.10,0,-15511,23230,22090,20660,19520,18090,22660,20090,200,6250,500,14660,50,1,39994174,8179,-30.07,7.04,12,0.26,-680.00,2906.00,23500,20241017,-12.98,9060,20240827,125.72,21800,-6.19,20250206,14300,43.01,20250102,23500,-12.98,20241017,9060,125.72,20240827,0.01,N,082270,500,199 억,,2839370,N,N,1075,N,00,N +20250207,090626,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,20450,-500,5,-2.39,638139850,31027,3.19,21000,21000,20100,27200,14700,20950,20567.24,7.10,0,-1124,23230,22090,20660,19520,18090,22660,20090,200,6250,500,14660,50,1,39994174,8179,-30.07,7.04,12,0.08,-680.00,2906.00,23500,20241017,-12.98,9060,20240827,125.72,21800,-6.19,20250206,14300,43.01,20250102,23500,-12.98,20241017,9060,125.72,20240827,0.01,N,082270,500,199 억,,2839370,N,N,1075,N,00,N 20250206,160607,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,20950,1860,2,9.74,20296683230,966971,216.02,19510,21800,19230,24800,13370,19090,20989.97,6.40,0,274835,20123,19606,19053,18536,17983,19330,18260,200,5710,500,13360,50,1,39994174,8379,-30.81,7.21,12,2.42,-680.00,2906.00,23500,20241017,-10.85,9060,20240827,131.24,21800,-3.90,20250206,14300,46.50,20250102,23500,-10.85,20241017,9060,131.24,20240827,0.01,N,082270,500,199 억,,2560417,N,N,1075,N,00,N 20250206,150611,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,20950,1860,2,9.74,19790112030,942783,210.62,19510,21800,19230,24800,13370,19090,20991.16,6.40,0,265523,20123,19606,19053,18536,17983,19330,18260,200,5710,500,13360,50,1,39994174,8379,-30.81,7.21,12,2.36,-680.00,2906.00,23500,20241017,-10.85,9060,20240827,131.24,21800,-3.90,20250206,14300,46.50,20250102,23500,-10.85,20241017,9060,131.24,20240827,0.01,N,082270,500,199 억,,2560417,N,N,342,N,00,N 20250206,140612,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,20650,1560,2,8.17,17989078330,857128,191.48,19510,21800,19230,24800,13370,19090,20987.62,6.40,0,239713,20123,19606,19053,18536,17983,19330,18260,200,5710,500,13360,50,1,39994174,8259,-30.37,7.11,12,2.14,-680.00,2906.00,23500,20241017,-12.13,9060,20240827,127.92,21800,-5.28,20250206,14300,44.41,20250102,23500,-12.13,20241017,9060,127.92,20240827,0.01,N,082270,500,199 억,,2560417,N,N,342,N,00,N diff --git a/082640/price/prices-20250201.csv b/082640/price/prices-20250201.csv index 64dd98238b05..2c703c57c260 100644 --- a/082640/price/prices-20250201.csv +++ b/082640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160623,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4570,55,2,1.22,361888010,79541,31.25,4520,4575,4510,5860,3165,4515,4549.70,82.55,0,10060,4651,4582,4536,4467,4421,4560,4445,8068,1345,5000,3160,5,1,161358585,7374,2.73,0.25,12,0.05,1677.00,18372.00,9440,20240731,-51.59,4375,20250102,4.46,4830,-5.38,20250120,4375,4.46,20250102,9440,-51.59,20240731,4375,4.46,20250102,0.33,N,082640,5000,8067 억,,133203598,N,N,104,N,00,N +20250207,150625,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4565,50,2,1.11,341150235,74998,29.46,4520,4575,4510,5860,3165,4515,4548.81,82.55,0,10342,4651,4582,4536,4467,4421,4560,4445,8068,1345,5000,3160,5,1,161358585,7366,2.72,0.25,12,0.05,1677.00,18372.00,9440,20240731,-51.64,4375,20250102,4.34,4830,-5.49,20250120,4375,4.34,20250102,9440,-51.64,20240731,4375,4.34,20250102,0.33,N,082640,5000,8067 억,,133203598,N,N,104,N,00,N +20250207,140624,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4530,15,2,0.33,243889510,53645,21.07,4520,4575,4510,5860,3165,4515,4546.39,82.55,0,8877,4651,4582,4536,4467,4421,4560,4445,8068,1345,5000,3160,5,1,161358585,7310,2.70,0.25,12,0.03,1677.00,18372.00,9440,20240731,-52.01,4375,20250102,3.54,4830,-6.21,20250120,4375,3.54,20250102,9440,-52.01,20240731,4375,3.54,20250102,0.33,N,082640,5000,8067 억,,133203598,N,N,104,N,00,N +20250207,130623,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4565,50,2,1.11,192968055,42461,16.68,4520,4575,4510,5860,3165,4515,4544.63,82.55,0,14248,4651,4582,4536,4467,4421,4560,4445,8068,1345,5000,3160,5,1,161358585,7366,2.72,0.25,12,0.03,1677.00,18372.00,9440,20240731,-51.64,4375,20250102,4.34,4830,-5.49,20250120,4375,4.34,20250102,9440,-51.64,20240731,4375,4.34,20250102,0.33,N,082640,5000,8067 억,,133203598,N,N,104,N,00,N +20250207,120623,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4560,45,2,1.00,158739335,34938,13.73,4520,4575,4510,5860,3165,4515,4543.50,82.55,0,15275,4651,4582,4536,4467,4421,4560,4445,8068,1345,5000,3160,5,1,161358585,7358,2.72,0.25,12,0.02,1677.00,18372.00,9440,20240731,-51.69,4375,20250102,4.23,4830,-5.59,20250120,4375,4.23,20250102,9440,-51.69,20240731,4375,4.23,20250102,0.33,N,082640,5000,8067 억,,133203598,N,N,104,N,00,N +20250207,110621,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4560,45,2,1.00,141175755,31086,12.21,4520,4575,4510,5860,3165,4515,4541.50,82.55,0,13701,4651,4582,4536,4467,4421,4560,4445,8068,1345,5000,3160,5,1,161358585,7358,2.72,0.25,12,0.02,1677.00,18372.00,9440,20240731,-51.69,4375,20250102,4.23,4830,-5.59,20250120,4375,4.23,20250102,9440,-51.69,20240731,4375,4.23,20250102,0.33,N,082640,5000,8067 억,,133203598,N,N,104,N,00,N +20250207,100623,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4560,45,2,1.00,93024120,20495,8.05,4520,4575,4510,5860,3165,4515,4538.93,82.55,0,12579,4651,4582,4536,4467,4421,4560,4445,8068,1345,5000,3160,5,1,161358585,7358,2.72,0.25,12,0.01,1677.00,18372.00,9440,20240731,-51.69,4375,20250102,4.23,4830,-5.59,20250120,4375,4.23,20250102,9440,-51.69,20240731,4375,4.23,20250102,0.33,N,082640,5000,8067 억,,133203598,N,N,104,N,00,N +20250207,090627,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4510,-5,5,-0.11,6384530,1414,0.56,4520,4535,4510,5860,3165,4515,4515.23,82.55,0,-26,4651,4582,4536,4467,4421,4560,4445,8068,1345,5000,3160,5,1,161358585,7277,2.69,0.25,12,0.00,1677.00,18372.00,9440,20240731,-52.22,4375,20250102,3.09,4830,-6.63,20250120,4375,3.09,20250102,9440,-52.22,20240731,4375,3.09,20250102,0.33,N,082640,5000,8067 억,,133203598,N,N,104,N,00,N 20250206,160608,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4515,-70,5,-1.53,1135860230,251551,462.21,4585,4605,4490,5960,3210,4585,4515.43,82.61,0,-76889,4641,4612,4591,4562,4541,4610,4560,8068,1375,5000,3200,5,1,161358585,7285,2.69,0.25,12,0.16,1677.00,18372.00,9440,20240731,-52.17,4375,20250102,3.20,4830,-6.52,20250120,4375,3.20,20250102,9440,-52.17,20240731,4375,3.20,20250102,0.32,N,082640,5000,8067 억,,133295634,N,N,70,N,00,N 20250206,150611,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4520,-65,5,-1.42,1014375190,224632,412.74,4585,4605,4490,5960,3210,4585,4515.72,82.61,0,-91155,4641,4612,4591,4562,4541,4610,4560,8068,1375,5000,3200,5,1,161358585,7293,2.70,0.25,12,0.14,1677.00,18372.00,9440,20240731,-52.12,4375,20250102,3.31,4830,-6.42,20250120,4375,3.31,20250102,9440,-52.12,20240731,4375,3.31,20250102,0.32,N,082640,5000,8067 억,,133295634,N,N,606,N,00,N 20250206,140612,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4505,-80,5,-1.74,919829565,203682,374.25,4585,4605,4490,5960,3210,4585,4516.01,82.61,0,-93845,4641,4612,4591,4562,4541,4610,4560,8068,1375,5000,3200,5,1,161358585,7269,2.69,0.25,12,0.13,1677.00,18372.00,9440,20240731,-52.28,4375,20250102,2.97,4830,-6.73,20250120,4375,2.97,20250102,9440,-52.28,20240731,4375,2.97,20250102,0.32,N,082640,5000,8067 억,,133295634,N,N,606,N,00,N diff --git a/082660/price/prices-20250201.csv b/082660/price/prices-20250201.csv index 4c8d0e3c91ac..e50c9ad37fea 100644 --- a/082660/price/prices-20250201.csv +++ b/082660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160624,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250207,150626,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250207,140624,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250207,130623,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250207,120624,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250207,110622,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250207,100623,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250207,090627,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20250206,160608,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20250206,150611,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20250206,140612,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N diff --git a/082740/price/prices-20250201.csv b/082740/price/prices-20250201.csv index 0a991484e3c1..97667be14bdb 100644 --- a/082740/price/prices-20250201.csv +++ b/082740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160624,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22150,-100,5,-0.45,35321057350,1597670,65.82,22200,22500,21500,28900,15600,22250,22107.72,10.02,0,44758,24116,23182,22566,21632,21016,22875,21325,834,6650,1000,16020,50,1,83447142,18484,-3691.67,7.07,12,1.91,-6.00,3135.00,26250,20250115,-15.62,7990,20240220,177.22,26250,-15.62,20250115,17820,24.30,20250106,26250,-15.62,20250115,7990,177.22,20240220,1.73,N,082740,1000,834 억,,8364416,N,N,10527,N,00,N +20250207,150626,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22200,-50,5,-0.22,33632936250,1521378,62.67,22200,22500,21500,28900,15600,22250,22106.81,10.02,0,35391,24116,23182,22566,21632,21016,22875,21325,834,6650,1000,16020,50,1,83447142,18525,-3700.00,7.08,12,1.82,-6.00,3135.00,26250,20250115,-15.43,7990,20240220,177.85,26250,-15.43,20250115,17820,24.58,20250106,26250,-15.43,20250115,7990,177.85,20240220,1.73,N,082740,1000,834 억,,8364416,N,N,28757,N,00,N +20250207,140625,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22300,50,2,0.22,31180046300,1410960,58.12,22200,22500,21500,28900,15600,22250,22098.38,10.02,0,50593,24116,23182,22566,21632,21016,22875,21325,834,6650,1000,16020,50,1,83447142,18609,-3716.67,7.11,12,1.69,-6.00,3135.00,26250,20250115,-15.05,7990,20240220,179.10,26250,-15.05,20250115,17820,25.14,20250106,26250,-15.05,20250115,7990,179.10,20240220,1.73,N,082740,1000,834 억,,8364416,N,N,28757,N,00,N +20250207,130624,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22250,0,3,0.00,28560622550,1293127,53.27,22200,22500,21500,28900,15600,22250,22086.38,10.02,0,30348,24116,23182,22566,21632,21016,22875,21325,834,6650,1000,16020,50,1,83447142,18567,-3708.33,7.10,12,1.55,-6.00,3135.00,26250,20250115,-15.24,7990,20240220,178.47,26250,-15.24,20250115,17820,24.86,20250106,26250,-15.24,20250115,7990,178.47,20240220,1.73,N,082740,1000,834 억,,8364416,N,N,28757,N,00,N +20250207,120624,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22300,50,2,0.22,25598628600,1160584,47.81,22200,22450,21500,28900,15600,22250,22056.55,10.02,0,50178,24116,23182,22566,21632,21016,22875,21325,834,6650,1000,16020,50,1,83447142,18609,-3716.67,7.11,12,1.39,-6.00,3135.00,26250,20250115,-15.05,7990,20240220,179.10,26250,-15.05,20250115,17820,25.14,20250106,26250,-15.05,20250115,7990,179.10,20240220,1.73,N,082740,1000,834 억,,8364416,N,N,28757,N,00,N +20250207,110622,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22250,0,3,0.00,23037077950,1045220,43.06,22200,22450,21500,28900,15600,22250,22040.25,10.02,0,27897,24116,23182,22566,21632,21016,22875,21325,834,6650,1000,16020,50,1,83447142,18567,-3708.33,7.10,12,1.25,-6.00,3135.00,26250,20250115,-15.24,7990,20240220,178.47,26250,-15.24,20250115,17820,24.86,20250106,26250,-15.24,20250115,7990,178.47,20240220,1.73,N,082740,1000,834 억,,8364416,N,N,28757,N,00,N +20250207,100623,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22350,100,2,0.45,17785618100,809058,33.33,22200,22450,21500,28900,15600,22250,21982.85,10.02,0,62992,24116,23182,22566,21632,21016,22875,21325,834,6650,1000,16020,50,1,83447142,18650,-3725.00,7.13,12,0.97,-6.00,3135.00,26250,20250115,-14.86,7990,20240220,179.72,26250,-14.86,20250115,17820,25.42,20250106,26250,-14.86,20250115,7990,179.72,20240220,1.73,N,082740,1000,834 억,,8364416,N,N,28757,N,00,N +20250207,090627,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21750,-500,5,-2.25,3787293650,172826,7.12,22200,22200,21700,28900,15600,22250,21912.35,10.02,0,43499,24116,23182,22566,21632,21016,22875,21325,834,6650,1000,16020,50,1,83447142,18150,-3625.00,6.94,12,0.21,-6.00,3135.00,26250,20250115,-17.14,7990,20240220,172.22,26250,-17.14,20250115,17820,22.05,20250106,26250,-17.14,20250115,7990,172.22,20240220,1.73,N,082740,1000,834 억,,8364416,N,N,28757,N,00,N 20250206,160608,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22250,-700,5,-3.05,54595706300,2402818,92.21,23100,23500,21950,29800,16100,22950,22722.84,10.16,0,-104922,25083,24016,23333,22266,21583,23675,21925,834,6850,1000,16520,50,1,83447142,18567,-3708.33,7.10,12,2.88,-6.00,3135.00,26250,20250115,-15.24,7990,20240220,178.47,26250,-15.24,20250115,17820,24.86,20250106,26250,-15.24,20250115,7990,178.47,20240220,1.64,N,082740,1000,834 억,,8478414,N,N,28757,N,00,N 20250206,150611,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22200,-750,5,-3.27,49961700400,2193723,84.19,23100,23500,21950,29800,16100,22950,22774.79,10.16,0,-119911,25083,24016,23333,22266,21583,23675,21925,834,6850,1000,16520,50,1,83447142,18525,-3700.00,7.08,12,2.63,-6.00,3135.00,26250,20250115,-15.43,7990,20240220,177.85,26250,-15.43,20250115,17820,24.58,20250106,26250,-15.43,20250115,7990,177.85,20240220,1.64,N,082740,1000,834 억,,8478414,N,N,369,N,00,N 20250206,140613,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22950,0,3,0.00,32309174350,1403614,53.86,23100,23500,22250,29800,16100,22950,23018.59,10.16,0,-89531,25083,24016,23333,22266,21583,23675,21925,834,6850,1000,16520,50,1,83447142,19151,-3825.00,7.32,12,1.68,-6.00,3135.00,26250,20250115,-12.57,7990,20240220,187.23,26250,-12.57,20250115,17820,28.79,20250106,26250,-12.57,20250115,7990,187.23,20240220,1.64,N,082740,1000,834 억,,8478414,N,N,369,N,00,N diff --git a/082800/price/prices-20250201.csv b/082800/price/prices-20250201.csv index 4057ebe9b54e..71b1c3cce694 100644 --- a/082800/price/prices-20250201.csv +++ b/082800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8080,30,2,0.37,5973832080,737606,114.77,8090,8300,7990,10460,5640,8050,8098.97,0.00,0,-70142,8350,8200,8050,7900,7750,8200,7900,1253,2410,2500,4990,10,1,50104666,4048,-115.43,3.74,12,1.47,-70.00,2159.00,13600,20241216,-40.59,2715,20240522,197.61,8680,-6.91,20250121,6500,24.31,20250120,13600,-40.59,20241216,2715,197.61,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N +20250207,150626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8040,-10,5,-0.12,5697392780,703347,109.44,8090,8300,7990,10460,5640,8050,8100.40,0.00,0,-74343,8350,8200,8050,7900,7750,8200,7900,1253,2410,2500,4990,10,1,50104666,4028,-114.86,3.72,12,1.40,-70.00,2159.00,13600,20241216,-40.88,2715,20240522,196.13,8680,-7.37,20250121,6500,23.69,20250120,13600,-40.88,20241216,2715,196.13,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N +20250207,140625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8010,-40,5,-0.50,5107471250,629712,97.98,8090,8300,7990,10460,5640,8050,8110.81,0.00,0,-61826,8350,8200,8050,7900,7750,8200,7900,1253,2410,2500,4990,10,1,50104666,4013,-114.43,3.71,12,1.26,-70.00,2159.00,13600,20241216,-41.10,2715,20240522,195.03,8680,-7.72,20250121,6500,23.23,20250120,13600,-41.10,20241216,2715,195.03,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N +20250207,130624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8010,-40,5,-0.50,4433796630,545579,84.89,8090,8300,8010,10460,5640,8050,8126.77,0.00,0,-33253,8350,8200,8050,7900,7750,8200,7900,1253,2410,2500,4990,10,1,50104666,4013,-114.43,3.71,12,1.09,-70.00,2159.00,13600,20241216,-41.10,2715,20240522,195.03,8680,-7.72,20250121,6500,23.23,20250120,13600,-41.10,20241216,2715,195.03,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N +20250207,120624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8050,0,3,0.00,4027399750,495051,77.03,8090,8300,8010,10460,5640,8050,8135.32,0.00,0,-19470,8350,8200,8050,7900,7750,8200,7900,1253,2410,2500,4990,10,1,50104666,4033,-115.00,3.73,12,0.99,-70.00,2159.00,13600,20241216,-40.81,2715,20240522,196.50,8680,-7.26,20250121,6500,23.85,20250120,13600,-40.81,20241216,2715,196.50,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N +20250207,110622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8110,60,2,0.75,3106460130,380747,59.24,8090,8300,8070,10460,5640,8050,8158.86,0.00,0,38581,8350,8200,8050,7900,7750,8200,7900,1253,2410,2500,4990,10,1,50104666,4063,-115.86,3.76,12,0.76,-70.00,2159.00,13600,20241216,-40.37,2715,20240522,198.71,8680,-6.57,20250121,6500,24.77,20250120,13600,-40.37,20241216,2715,198.71,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N +20250207,100624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8170,120,2,1.49,2247088530,275099,42.81,8090,8300,8070,10460,5640,8050,8168.29,0.00,0,69206,8350,8200,8050,7900,7750,8200,7900,1253,2410,2500,4990,10,1,50104666,4094,-116.71,3.78,12,0.55,-70.00,2159.00,13600,20241216,-39.93,2715,20240522,200.92,8680,-5.88,20250121,6500,25.69,20250120,13600,-39.93,20241216,2715,200.92,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N +20250207,090627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8180,130,2,1.61,630465000,76877,11.96,8090,8300,8080,10460,5640,8050,8200.96,0.00,0,37270,8350,8200,8050,7900,7750,8200,7900,1253,2410,2500,4990,10,1,50104666,4099,-116.86,3.79,12,0.15,-70.00,2159.00,13600,20241216,-39.85,2715,20240522,201.29,8680,-5.76,20250121,6500,25.85,20250120,13600,-39.85,20241216,2715,201.29,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N 20250206,160608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8050,60,2,0.75,5120209270,636111,81.95,8050,8200,7900,10380,5600,7990,8049.24,0.00,0,38157,8456,8222,7966,7732,7476,8095,7605,1253,2390,2500,4950,10,1,50104666,4033,-115.00,3.73,12,1.27,-70.00,2159.00,13600,20241216,-40.81,2715,20240522,196.50,8680,-7.26,20250121,6500,23.85,20250120,13600,-40.81,20241216,2715,196.50,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N 20250206,150612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8040,50,2,0.63,4864801150,604384,77.87,8050,8200,7900,10380,5600,7990,8049.19,0.00,0,32258,8456,8222,7966,7732,7476,8095,7605,1253,2390,2500,4950,10,1,50104666,4028,-114.86,3.72,12,1.21,-70.00,2159.00,13600,20241216,-40.88,2715,20240522,196.13,8680,-7.37,20250121,6500,23.69,20250120,13600,-40.88,20241216,2715,196.13,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N 20250206,140613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8000,10,2,0.13,4179757120,519203,66.89,8050,8200,7900,10380,5600,7990,8050.34,0.00,0,-1114,8456,8222,7966,7732,7476,8095,7605,1253,2390,2500,4950,10,1,50104666,4008,-114.29,3.71,12,1.04,-70.00,2159.00,13600,20241216,-41.18,2715,20240522,194.66,8680,-7.83,20250121,6500,23.08,20250120,13600,-41.18,20241216,2715,194.66,20240522,0.02,N,082800,2500,1252 억,,0,N,N,0,N,00,N diff --git a/082850/price/prices-20250201.csv b/082850/price/prices-20250201.csv index d99d7a9222b0..a6c49ac27f36 100644 --- a/082850/price/prices-20250201.csv +++ b/082850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160624,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2670,-40,5,-1.48,1004837575,374277,26.18,2710,2725,2670,3520,1900,2710,2684.74,5.37,0,-40542,2920,2815,2755,2650,2590,2785,2620,242,810,500,1680,5,1,48456578,1294,8.29,0.63,12,0.77,322.00,4256.00,6030,20240809,-55.72,2480,20241209,7.66,2920,-8.56,20250120,2590,3.09,20250203,6030,-55.72,20240809,2480,7.66,20241209,6.42,N,082850,500,242 억,,2602987,N,N,0,N,00,N +20250207,150626,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2680,-30,5,-1.11,921922725,343248,24.01,2710,2725,2670,3520,1900,2710,2685.85,5.37,0,-34111,2920,2815,2755,2650,2590,2785,2620,242,810,500,1680,5,1,48456578,1299,8.32,0.63,12,0.71,322.00,4256.00,6030,20240809,-55.56,2480,20241209,8.06,2920,-8.22,20250120,2590,3.47,20250203,6030,-55.56,20240809,2480,8.06,20241209,6.42,N,082850,500,242 억,,2602987,N,N,0,N,00,N +20250207,140625,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2675,-35,5,-1.29,789530910,293804,20.55,2710,2725,2670,3520,1900,2710,2687.24,5.37,0,-43851,2920,2815,2755,2650,2590,2785,2620,242,810,500,1680,5,1,48456578,1296,8.31,0.63,12,0.61,322.00,4256.00,6030,20240809,-55.64,2480,20241209,7.86,2920,-8.39,20250120,2590,3.28,20250203,6030,-55.64,20240809,2480,7.86,20241209,6.42,N,082850,500,242 억,,2602987,N,N,0,N,00,N +20250207,130624,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2680,-30,5,-1.11,610493145,226883,15.87,2710,2725,2670,3520,1900,2710,2690.75,5.37,0,-37376,2920,2815,2755,2650,2590,2785,2620,242,810,500,1680,5,1,48456578,1299,8.32,0.63,12,0.47,322.00,4256.00,6030,20240809,-55.56,2480,20241209,8.06,2920,-8.22,20250120,2590,3.47,20250203,6030,-55.56,20240809,2480,8.06,20241209,6.42,N,082850,500,242 억,,2602987,N,N,0,N,00,N +20250207,120624,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2690,-20,5,-0.74,506061560,187992,13.15,2710,2725,2670,3520,1900,2710,2691.89,5.37,0,-17409,2920,2815,2755,2650,2590,2785,2620,242,810,500,1680,5,1,48456578,1303,8.35,0.63,12,0.39,322.00,4256.00,6030,20240809,-55.39,2480,20241209,8.47,2920,-7.88,20250120,2590,3.86,20250203,6030,-55.39,20240809,2480,8.47,20241209,6.42,N,082850,500,242 억,,2602987,N,N,0,N,00,N +20250207,110622,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2690,-20,5,-0.74,391018320,145251,10.16,2710,2725,2670,3520,1900,2710,2691.97,5.37,0,-18391,2920,2815,2755,2650,2590,2785,2620,242,810,500,1680,5,1,48456578,1303,8.35,0.63,12,0.30,322.00,4256.00,6030,20240809,-55.39,2480,20241209,8.47,2920,-7.88,20250120,2590,3.86,20250203,6030,-55.39,20240809,2480,8.47,20241209,6.42,N,082850,500,242 억,,2602987,N,N,0,N,00,N +20250207,100624,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2690,-20,5,-0.74,292379115,108544,7.59,2710,2725,2670,3520,1900,2710,2693.59,5.37,0,-4237,2920,2815,2755,2650,2590,2785,2620,242,810,500,1680,5,1,48456578,1303,8.35,0.63,12,0.22,322.00,4256.00,6030,20240809,-55.39,2480,20241209,8.47,2920,-7.88,20250120,2590,3.86,20250203,6030,-55.39,20240809,2480,8.47,20241209,6.42,N,082850,500,242 억,,2602987,N,N,0,N,00,N +20250207,090628,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2710,0,3,0.00,90715870,33711,2.36,2710,2725,2670,3520,1900,2710,2690.76,5.37,0,2098,2920,2815,2755,2650,2590,2785,2620,242,810,500,1680,5,1,48456578,1313,8.42,0.64,12,0.07,322.00,4256.00,6030,20240809,-55.06,2480,20241209,9.27,2920,-7.19,20250120,2590,4.63,20250203,6030,-55.06,20240809,2480,9.27,20241209,6.42,N,082850,500,242 억,,2602987,N,N,0,N,00,N 20250206,160609,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2710,0,3,0.00,3935270275,1422935,339.70,2805,2860,2695,3520,1900,2710,2765.60,5.77,0,-190346,2770,2740,2705,2675,2640,2755,2690,242,810,500,1680,5,1,48456578,1313,8.42,0.64,12,2.94,322.00,4256.00,6030,20240809,-55.06,2480,20241209,9.27,2920,-7.19,20250120,2590,4.63,20250203,6030,-55.06,20240809,2480,9.27,20241209,6.49,N,082850,500,242 억,,2794754,N,N,0,N,00,N 20250206,150612,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2710,0,3,0.00,3747418210,1353578,323.15,2805,2860,2700,3520,1900,2710,2768.53,5.77,0,-203850,2770,2740,2705,2675,2640,2755,2690,242,810,500,1680,5,1,48456578,1313,8.42,0.64,12,2.79,322.00,4256.00,6030,20240809,-55.06,2480,20241209,9.27,2920,-7.19,20250120,2590,4.63,20250203,6030,-55.06,20240809,2480,9.27,20241209,6.49,N,082850,500,242 억,,2794754,N,N,0,N,00,N 20250206,140613,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2715,5,2,0.18,3325787420,1198470,286.12,2805,2860,2715,3520,1900,2710,2775.03,5.77,0,-181873,2770,2740,2705,2675,2640,2755,2690,242,810,500,1680,5,1,48456578,1316,8.43,0.64,12,2.47,322.00,4256.00,6030,20240809,-54.98,2480,20241209,9.48,2920,-7.02,20250120,2590,4.83,20250203,6030,-54.98,20240809,2480,9.48,20241209,6.49,N,082850,500,242 억,,2794754,N,N,0,N,00,N diff --git a/082920/price/prices-20250201.csv b/082920/price/prices-20250201.csv index d1eb294b2cfb..4dce8ec3c1d2 100644 --- a/082920/price/prices-20250201.csv +++ b/082920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160625,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26600,250,2,0.95,3692145850,138707,102.19,26450,26900,26050,34250,18450,26350,26618.34,30.15,0,-55933,27250,26800,26050,25600,24850,27025,25825,114,7900,500,19490,50,1,22872213,6084,16.68,2.52,12,0.61,1595.00,10564.00,29900,20250122,-11.04,16160,20240125,64.60,29900,-11.04,20250122,20850,27.58,20250102,29900,-11.04,20250122,16200,64.20,20240429,1.76,N,082920,500,114 억,,6896528,N,N,18,N,00,N +20250207,150627,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26700,350,2,1.33,3489964100,131116,96.59,26450,26900,26050,34250,18450,26350,26617.40,30.15,0,-52441,27250,26800,26050,25600,24850,27025,25825,114,7900,500,19490,50,1,22872213,6107,16.74,2.53,12,0.57,1595.00,10564.00,29900,20250122,-10.70,16160,20240125,65.22,29900,-10.70,20250122,20850,28.06,20250102,29900,-10.70,20250122,16200,64.81,20240429,1.76,N,082920,500,114 억,,6896528,N,N,0,N,00,N +20250207,140625,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26800,450,2,1.71,2696380650,101408,74.71,26450,26900,26050,34250,18450,26350,26589.46,30.15,0,-40815,27250,26800,26050,25600,24850,27025,25825,114,7900,500,19490,50,1,22872213,6130,16.80,2.54,12,0.44,1595.00,10564.00,29900,20250122,-10.37,16160,20240125,65.84,29900,-10.37,20250122,20850,28.54,20250102,29900,-10.37,20250122,16200,65.43,20240429,1.76,N,082920,500,114 억,,6896528,N,N,0,N,00,N +20250207,130624,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26800,450,2,1.71,2160098450,81299,59.89,26450,26900,26050,34250,18450,26350,26569.84,30.15,0,-29668,27250,26800,26050,25600,24850,27025,25825,114,7900,500,19490,50,1,22872213,6130,16.80,2.54,12,0.36,1595.00,10564.00,29900,20250122,-10.37,16160,20240125,65.84,29900,-10.37,20250122,20850,28.54,20250102,29900,-10.37,20250122,16200,65.43,20240429,1.76,N,082920,500,114 억,,6896528,N,N,0,N,00,N +20250207,120625,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26800,450,2,1.71,1804593250,68006,50.10,26450,26900,26050,34250,18450,26350,26535.83,30.15,0,-23277,27250,26800,26050,25600,24850,27025,25825,114,7900,500,19490,50,1,22872213,6130,16.80,2.54,12,0.30,1595.00,10564.00,29900,20250122,-10.37,16160,20240125,65.84,29900,-10.37,20250122,20850,28.54,20250102,29900,-10.37,20250122,16200,65.43,20240429,1.76,N,082920,500,114 억,,6896528,N,N,0,N,00,N +20250207,110623,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26800,450,2,1.71,1412632450,53351,39.30,26450,26900,26050,34250,18450,26350,26478.12,30.15,0,-16506,27250,26800,26050,25600,24850,27025,25825,114,7900,500,19490,50,1,22872213,6130,16.80,2.54,12,0.23,1595.00,10564.00,29900,20250122,-10.37,16160,20240125,65.84,29900,-10.37,20250122,20850,28.54,20250102,29900,-10.37,20250122,16200,65.43,20240429,1.76,N,082920,500,114 억,,6896528,N,N,0,N,00,N +20250207,100624,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26400,50,2,0.19,909614800,34430,25.36,26450,26650,26050,34250,18450,26350,26419.27,30.15,0,-13113,27250,26800,26050,25600,24850,27025,25825,114,7900,500,19490,50,1,22872213,6038,16.55,2.50,12,0.15,1595.00,10564.00,29900,20250122,-11.71,16160,20240125,63.37,29900,-11.71,20250122,20850,26.62,20250102,29900,-11.71,20250122,16200,62.96,20240429,1.76,N,082920,500,114 억,,6896528,N,N,0,N,00,N +20250207,090628,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26450,100,2,0.38,202046600,7667,5.65,26450,26500,26050,34250,18450,26350,26352.76,30.15,0,-4031,27250,26800,26050,25600,24850,27025,25825,114,7900,500,19490,50,1,22872213,6050,16.58,2.50,12,0.03,1595.00,10564.00,29900,20250122,-11.54,16160,20240125,63.68,29900,-11.54,20250122,20850,26.86,20250102,29900,-11.54,20250122,16200,63.27,20240429,1.76,N,082920,500,114 억,,6896528,N,N,0,N,00,N 20250206,160609,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26350,900,2,3.54,3538307950,135481,142.42,25550,26500,25300,33050,17850,25450,26116.69,30.36,0,-46165,26250,25850,25250,24850,24250,26050,25050,114,7600,500,18830,50,1,22872213,6027,16.52,2.49,12,0.59,1595.00,10564.00,29900,20250122,-11.87,16160,20240125,63.06,29900,-11.87,20250122,20850,26.38,20250102,29900,-11.87,20250122,16200,62.65,20240429,1.68,N,082920,500,114 억,,6944263,N,N,8,N,00,N 20250206,150612,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26400,950,2,3.73,3303235250,126578,133.06,25550,26500,25300,33050,17850,25450,26096.52,30.36,0,-40890,26250,25850,25250,24850,24250,26050,25050,114,7600,500,18830,50,1,22872213,6038,16.55,2.50,12,0.55,1595.00,10564.00,29900,20250122,-11.71,16160,20240125,63.37,29900,-11.71,20250122,20850,26.62,20250102,29900,-11.71,20250122,16200,62.96,20240429,1.68,N,082920,500,114 억,,6944263,N,N,8,N,00,N 20250206,140613,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26400,950,2,3.73,2708461700,104040,109.37,25550,26450,25300,33050,17850,25450,26032.98,30.36,0,-29156,26250,25850,25250,24850,24250,26050,25050,114,7600,500,18830,50,1,22872213,6038,16.55,2.50,12,0.45,1595.00,10564.00,29900,20250122,-11.71,16160,20240125,63.37,29900,-11.71,20250122,20850,26.62,20250102,29900,-11.71,20250122,16200,62.96,20240429,1.68,N,082920,500,114 억,,6944263,N,N,8,N,00,N diff --git a/083310/price/prices-20250201.csv b/083310/price/prices-20250201.csv index 1356e9082a2c..0789907a4d4f 100644 --- a/083310/price/prices-20250201.csv +++ b/083310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160625,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9100,280,2,3.17,868754690,96330,107.07,8890,9210,8740,11460,6180,8820,9018.47,5.17,0,18386,9040,8930,8720,8610,8400,8985,8665,89,2640,500,6350,10,1,17810033,1621,3.03,0.59,12,0.54,3003.00,15323.00,24450,20240223,-62.78,7270,20241210,25.17,10070,-9.63,20250121,8240,10.44,20250102,24450,-62.78,20240223,7270,25.17,20241210,2.48,N,083310,500,89 억,,921168,N,N,0,N,00,N +20250207,150627,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9080,260,2,2.95,834210860,92528,102.84,8890,9210,8740,11460,6180,8820,9015.77,5.17,0,19099,9040,8930,8720,8610,8400,8985,8665,89,2640,500,6350,10,1,17810033,1617,3.02,0.59,12,0.52,3003.00,15323.00,24450,20240223,-62.86,7270,20241210,24.90,10070,-9.83,20250121,8240,10.19,20250102,24450,-62.86,20240223,7270,24.90,20241210,2.48,N,083310,500,89 억,,921168,N,N,0,N,00,N +20250207,140626,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9080,260,2,2.95,706725270,78524,87.28,8890,9210,8740,11460,6180,8820,9000.12,5.17,0,18809,9040,8930,8720,8610,8400,8985,8665,89,2640,500,6350,10,1,17810033,1617,3.02,0.59,12,0.44,3003.00,15323.00,24450,20240223,-62.86,7270,20241210,24.90,10070,-9.83,20250121,8240,10.19,20250102,24450,-62.86,20240223,7270,24.90,20241210,2.48,N,083310,500,89 억,,921168,N,N,0,N,00,N +20250207,130625,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9090,270,2,3.06,638285750,70974,78.89,8890,9210,8740,11460,6180,8820,8993.24,5.17,0,18323,9040,8930,8720,8610,8400,8985,8665,89,2640,500,6350,10,1,17810033,1619,3.03,0.59,12,0.40,3003.00,15323.00,24450,20240223,-62.82,7270,20241210,25.03,10070,-9.73,20250121,8240,10.32,20250102,24450,-62.82,20240223,7270,25.03,20241210,2.48,N,083310,500,89 억,,921168,N,N,0,N,00,N +20250207,120625,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9140,320,2,3.63,568401050,63300,70.36,8890,9210,8740,11460,6180,8820,8979.48,5.17,0,21324,9040,8930,8720,8610,8400,8985,8665,89,2640,500,6350,10,1,17810033,1628,3.04,0.60,12,0.36,3003.00,15323.00,24450,20240223,-62.62,7270,20241210,25.72,10070,-9.24,20250121,8240,10.92,20250102,24450,-62.62,20240223,7270,25.72,20241210,2.48,N,083310,500,89 억,,921168,N,N,0,N,00,N +20250207,110623,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9040,220,2,2.49,313207190,35266,39.20,8890,9050,8740,11460,6180,8820,8881.28,5.17,0,5399,9040,8930,8720,8610,8400,8985,8665,89,2640,500,6350,10,1,17810033,1610,3.01,0.59,12,0.20,3003.00,15323.00,24450,20240223,-63.03,7270,20241210,24.35,10070,-10.23,20250121,8240,9.71,20250102,24450,-63.03,20240223,7270,24.35,20241210,2.48,N,083310,500,89 억,,921168,N,N,0,N,00,N +20250207,100624,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8880,60,2,0.68,170291790,19311,21.46,8890,8910,8740,11460,6180,8820,8818.38,5.17,0,1282,9040,8930,8720,8610,8400,8985,8665,89,2640,500,6350,10,1,17810033,1582,2.96,0.58,12,0.11,3003.00,15323.00,24450,20240223,-63.68,7270,20241210,22.15,10070,-11.82,20250121,8240,7.77,20250102,24450,-63.68,20240223,7270,22.15,20241210,2.48,N,083310,500,89 억,,921168,N,N,0,N,00,N +20250207,090628,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8820,0,3,0.00,11793490,1332,1.48,8890,8890,8770,11460,6180,8820,8854.00,5.17,0,-832,9040,8930,8720,8610,8400,8985,8665,89,2640,500,6350,10,1,17810033,1571,2.94,0.58,12,0.01,3003.00,15323.00,24450,20240223,-63.93,7270,20241210,21.32,10070,-12.41,20250121,8240,7.04,20250102,24450,-63.93,20240223,7270,21.32,20241210,2.48,N,083310,500,89 억,,921168,N,N,0,N,00,N 20250206,160609,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8820,20,2,0.23,776144890,89798,198.71,8750,8830,8510,11440,6160,8800,8643.12,5.20,0,-4851,9213,9006,8653,8446,8093,9080,8520,89,2640,500,6330,10,1,17810033,1571,2.94,0.58,12,0.50,3003.00,15323.00,24450,20240223,-63.93,7270,20241210,21.32,10070,-12.41,20250121,8240,7.04,20250102,24450,-63.93,20240223,7270,21.32,20241210,2.44,N,083310,500,89 억,,925507,N,N,0,N,00,N 20250206,150612,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8820,20,2,0.23,744728030,86233,190.82,8750,8820,8510,11440,6160,8800,8636.21,5.20,0,-6094,9213,9006,8653,8446,8093,9080,8520,89,2640,500,6330,10,1,17810033,1571,2.94,0.58,12,0.48,3003.00,15323.00,24450,20240223,-63.93,7270,20241210,21.32,10070,-12.41,20250121,8240,7.04,20250102,24450,-63.93,20240223,7270,21.32,20241210,2.44,N,083310,500,89 억,,925507,N,N,0,N,00,N 20250206,140614,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8670,-130,5,-1.48,599710010,69630,154.08,8750,8800,8510,11440,6160,8800,8612.78,5.20,0,-14135,9213,9006,8653,8446,8093,9080,8520,89,2640,500,6330,10,1,17810033,1544,2.89,0.57,12,0.39,3003.00,15323.00,24450,20240223,-64.54,7270,20241210,19.26,10070,-13.90,20250121,8240,5.22,20250102,24450,-64.54,20240223,7270,19.26,20241210,2.44,N,083310,500,89 억,,925507,N,N,0,N,00,N diff --git a/083420/price/prices-20250201.csv b/083420/price/prices-20250201.csv index eab7323baf09..d68792ee5095 100644 --- a/083420/price/prices-20250201.csv +++ b/083420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160625,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7140,-160,5,-2.19,8288668320,1109481,314.12,7390,7770,7130,9490,5110,7300,7471.37,0.66,0,-43686,7533,7416,7183,7066,6833,7475,7125,120,2190,500,4810,10,1,24000000,1714,51.00,1.39,12,4.62,140.00,5130.00,9490,20240319,-24.76,4210,20241210,69.60,8200,-12.93,20250113,6280,13.69,20250131,9490,-24.76,20240319,4210,69.60,20241210,3.87,N,083420,500,120 억,,158428,N,N,1,N,00,N +20250207,150627,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7180,-120,5,-1.64,8098989170,1082935,306.61,7390,7770,7160,9490,5110,7300,7479.05,0.66,0,-44253,7533,7416,7183,7066,6833,7475,7125,120,2190,500,4810,10,1,24000000,1723,51.29,1.40,12,4.51,140.00,5130.00,9490,20240319,-24.34,4210,20241210,70.55,8200,-12.44,20250113,6280,14.33,20250131,9490,-24.34,20240319,4210,70.55,20241210,3.87,N,083420,500,120 억,,158428,N,N,11,N,00,N +20250207,140626,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7210,-90,5,-1.23,7876027030,1051955,297.84,7390,7770,7180,9490,5110,7300,7487.37,0.66,0,-44232,7533,7416,7183,7066,6833,7475,7125,120,2190,500,4810,10,1,24000000,1730,51.50,1.41,12,4.38,140.00,5130.00,9490,20240319,-24.03,4210,20241210,71.26,8200,-12.07,20250113,6280,14.81,20250131,9490,-24.03,20240319,4210,71.26,20241210,3.87,N,083420,500,120 억,,158428,N,N,11,N,00,N +20250207,130625,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7250,-50,5,-0.68,7728815540,1031598,292.07,7390,7770,7180,9490,5110,7300,7492.43,0.66,0,-44035,7533,7416,7183,7066,6833,7475,7125,120,2190,500,4810,10,1,24000000,1740,51.79,1.41,12,4.30,140.00,5130.00,9490,20240319,-23.60,4210,20241210,72.21,8200,-11.59,20250113,6280,15.45,20250131,9490,-23.60,20240319,4210,72.21,20241210,3.87,N,083420,500,120 억,,158428,N,N,11,N,00,N +20250207,120625,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7230,-70,5,-0.96,7516064440,1002345,283.79,7390,7770,7180,9490,5110,7300,7498.85,0.66,0,-37401,7533,7416,7183,7066,6833,7475,7125,120,2190,500,4810,10,1,24000000,1735,51.64,1.41,12,4.18,140.00,5130.00,9490,20240319,-23.81,4210,20241210,71.73,8200,-11.83,20250113,6280,15.13,20250131,9490,-23.81,20240319,4210,71.73,20241210,3.87,N,083420,500,120 억,,158428,N,N,11,N,00,N +20250207,110623,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7340,40,2,0.55,6916124590,919695,260.39,7390,7770,7250,9490,5110,7300,7520.47,0.66,0,-42007,7533,7416,7183,7066,6833,7475,7125,120,2190,500,4810,10,1,24000000,1762,52.43,1.43,12,3.83,140.00,5130.00,9490,20240319,-22.66,4210,20241210,74.35,8200,-10.49,20250113,6280,16.88,20250131,9490,-22.66,20240319,4210,74.35,20241210,3.87,N,083420,500,120 억,,158428,N,N,11,N,00,N +20250207,100625,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7460,160,2,2.19,6154141970,816749,231.24,7390,7770,7250,9490,5110,7300,7535.46,0.66,0,-39489,7533,7416,7183,7066,6833,7475,7125,120,2190,500,4810,10,1,24000000,1790,53.29,1.45,12,3.40,140.00,5130.00,9490,20240319,-21.39,4210,20241210,77.20,8200,-9.02,20250113,6280,18.79,20250131,9490,-21.39,20240319,4210,77.20,20241210,3.87,N,083420,500,120 억,,158428,N,N,11,N,00,N +20250207,090629,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7720,420,2,5.75,2627469370,349219,98.87,7390,7770,7250,9490,5110,7300,7525.05,0.66,0,6559,7533,7416,7183,7066,6833,7475,7125,120,2190,500,4810,10,1,24000000,1853,55.14,1.50,12,1.46,140.00,5130.00,9490,20240319,-18.65,4210,20241210,83.37,8200,-5.85,20250113,6280,22.93,20250131,9490,-18.65,20240319,4210,83.37,20241210,3.87,N,083420,500,120 억,,158428,N,N,11,N,00,N 20250206,160609,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7300,170,2,2.38,2450653600,342532,103.15,7080,7300,6950,9260,5000,7130,7152.98,0.69,0,-4915,7476,7302,7126,6952,6776,7215,6865,120,2130,500,4700,10,1,24000000,1752,52.14,1.42,12,1.43,140.00,5130.00,9490,20240319,-23.08,4210,20241210,73.40,8200,-10.98,20250113,6280,16.24,20250131,9490,-23.08,20240319,4210,73.40,20241210,4.24,N,083420,500,120 억,,166235,N,N,11,N,00,N 20250206,150613,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7240,110,2,1.54,2118260710,296854,89.40,7080,7290,6950,9260,5000,7130,7135.70,0.69,0,-4189,7476,7302,7126,6952,6776,7215,6865,120,2130,500,4700,10,1,24000000,1738,51.71,1.41,12,1.24,140.00,5130.00,9490,20240319,-23.71,4210,20241210,71.97,8200,-11.71,20250113,6280,15.29,20250131,9490,-23.71,20240319,4210,71.97,20241210,4.24,N,083420,500,120 억,,166235,N,N,8,N,00,N 20250206,140614,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7140,10,2,0.14,1327206810,187276,56.40,7080,7250,6950,9260,5000,7130,7086.90,0.69,0,-21378,7476,7302,7126,6952,6776,7215,6865,120,2130,500,4700,10,1,24000000,1714,51.00,1.39,12,0.78,140.00,5130.00,9490,20240319,-24.76,4210,20241210,69.60,8200,-12.93,20250113,6280,13.69,20250131,9490,-24.76,20240319,4210,69.60,20241210,4.24,N,083420,500,120 억,,166235,N,N,8,N,00,N diff --git a/083450/price/prices-20250201.csv b/083450/price/prices-20250201.csv index 5840ba0c4dce..c104d1d76527 100644 --- a/083450/price/prices-20250201.csv +++ b/083450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18260,450,2,2.53,8190967740,450104,178.10,17970,18520,17800,23150,12470,17810,18197.82,7.33,0,-6888,18176,17992,17666,17482,17156,18085,17575,93,5340,500,12820,10,1,18430000,3365,9.53,1.49,12,2.44,1916.00,12263.00,30821,20240318,-40.75,12610,20240805,44.81,21000,-13.05,20250123,16460,10.94,20250203,61500,-70.31,20240318,12610,44.81,20240805,4.83,N,083450,500,93 억,,1350296,N,N,0,N,00,N +20250207,150627,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18320,510,2,2.86,7817234800,429656,170.01,17970,18520,17800,23150,12470,17810,18194.17,7.33,0,-7075,18176,17992,17666,17482,17156,18085,17575,93,5340,500,12820,10,1,18430000,3376,9.56,1.49,12,2.33,1916.00,12263.00,30821,20240318,-40.56,12610,20240805,45.28,21000,-12.76,20250123,16460,11.30,20250203,61500,-70.21,20240318,12610,45.28,20240805,4.83,N,083450,500,93 억,,1350296,N,N,0,N,00,N +20250207,140626,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18380,570,2,3.20,6543025740,360343,142.58,17970,18410,17800,23150,12470,17810,18157.77,7.33,0,-18235,18176,17992,17666,17482,17156,18085,17575,93,5340,500,12820,10,1,18430000,3387,9.59,1.50,12,1.96,1916.00,12263.00,30821,20240318,-40.37,12610,20240805,45.76,21000,-12.48,20250123,16460,11.66,20250203,61500,-70.11,20240318,12610,45.76,20240805,4.83,N,083450,500,93 억,,1350296,N,N,0,N,00,N +20250207,130625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18160,350,2,1.97,5744068670,316621,125.28,17970,18360,17800,23150,12470,17810,18141.78,7.33,0,-19536,18176,17992,17666,17482,17156,18085,17575,93,5340,500,12820,10,1,18430000,3347,9.48,1.48,12,1.72,1916.00,12263.00,30821,20240318,-41.08,12610,20240805,44.01,21000,-13.52,20250123,16460,10.33,20250203,61500,-70.47,20240318,12610,44.01,20240805,4.83,N,083450,500,93 억,,1350296,N,N,0,N,00,N +20250207,120625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18260,450,2,2.53,4912373370,270977,107.22,17970,18360,17800,23150,12470,17810,18128.38,7.33,0,-19055,18176,17992,17666,17482,17156,18085,17575,93,5340,500,12820,10,1,18430000,3365,9.53,1.49,12,1.47,1916.00,12263.00,30821,20240318,-40.75,12610,20240805,44.81,21000,-13.05,20250123,16460,10.94,20250203,61500,-70.31,20240318,12610,44.81,20240805,4.83,N,083450,500,93 억,,1350296,N,N,0,N,00,N +20250207,110623,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18050,240,2,1.35,3982933200,219816,86.98,17970,18360,17800,23150,12470,17810,18119.40,7.33,0,-15432,18176,17992,17666,17482,17156,18085,17575,93,5340,500,12820,10,1,18430000,3327,9.42,1.47,12,1.19,1916.00,12263.00,30821,20240318,-41.44,12610,20240805,43.14,21000,-14.05,20250123,16460,9.66,20250203,61500,-70.65,20240318,12610,43.14,20240805,4.83,N,083450,500,93 억,,1350296,N,N,0,N,00,N +20250207,100625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18250,440,2,2.47,2964804720,163765,64.80,17970,18360,17800,23150,12470,17810,18104.02,7.33,0,-8946,18176,17992,17666,17482,17156,18085,17575,93,5340,500,12820,10,1,18430000,3363,9.53,1.49,12,0.89,1916.00,12263.00,30821,20240318,-40.79,12610,20240805,44.73,21000,-13.10,20250123,16460,10.87,20250203,61500,-70.33,20240318,12610,44.73,20240805,4.83,N,083450,500,93 억,,1350296,N,N,0,N,00,N +20250207,090629,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17800,-10,5,-0.06,592441500,33100,13.10,17970,18100,17800,23150,12470,17810,17898.53,7.33,0,-17401,18176,17992,17666,17482,17156,18085,17575,93,5340,500,12820,10,1,18430000,3281,9.29,1.45,12,0.18,1916.00,12263.00,30821,20240318,-42.25,12610,20240805,41.16,21000,-15.24,20250123,16460,8.14,20250203,61500,-71.06,20240318,12610,41.16,20240805,4.83,N,083450,500,93 억,,1350296,N,N,0,N,00,N 20250206,160610,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17810,630,2,3.67,4348417950,246212,110.31,17680,17850,17340,22300,12030,17180,17661.04,7.27,0,8919,17526,17352,17176,17002,16826,17440,17090,93,5120,500,12360,10,1,18430000,3282,9.30,1.45,12,1.34,1916.00,12263.00,30821,20240318,-42.21,12610,20240805,41.24,21000,-15.19,20250123,16460,8.20,20250203,61500,-71.04,20240318,12610,41.24,20240805,4.91,N,083450,500,93 억,,1340596,N,N,1,N,00,N 20250206,150613,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17740,560,2,3.26,3992678440,226206,101.35,17680,17850,17340,22300,12030,17180,17650.63,7.27,0,6626,17526,17352,17176,17002,16826,17440,17090,93,5120,500,12360,10,1,18430000,3269,9.26,1.45,12,1.23,1916.00,12263.00,30821,20240318,-42.44,12610,20240805,40.68,21000,-15.52,20250123,16460,7.78,20250203,61500,-71.15,20240318,12610,40.68,20240805,4.91,N,083450,500,93 억,,1340596,N,N,1,N,00,N 20250206,140614,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17730,550,2,3.20,3442181640,195105,87.41,17680,17850,17340,22300,12030,17180,17642.72,7.27,0,-5814,17526,17352,17176,17002,16826,17440,17090,93,5120,500,12360,10,1,18430000,3268,9.25,1.45,12,1.06,1916.00,12263.00,30821,20240318,-42.47,12610,20240805,40.60,21000,-15.57,20250123,16460,7.72,20250203,61500,-71.17,20240318,12610,40.60,20240805,4.91,N,083450,500,93 억,,1340596,N,N,1,N,00,N diff --git a/083470/price/prices-20250201.csv b/083470/price/prices-20250201.csv index 5298f0214fa2..4b844b28ccef 100644 --- a/083470/price/prices-20250201.csv +++ b/083470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1240,12,2,0.98,31425466,25643,98.21,1235,1240,1211,1596,860,1228,1225.47,0.11,0,-2555,1244,1235,1224,1215,1204,1230,1210,107,368,500,880,1,1,21340329,265,-68.89,1.93,12,0.12,-18.00,643.00,2200,20240322,-43.64,1121,20241209,10.62,1593,-22.16,20250109,1207,2.73,20250116,2200,-43.64,20240322,1121,10.62,20241209,0.89,N,083470,500,106 억,,23314,N,N,0,N,00,N +20250207,150628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1232,4,2,0.33,30469678,24871,95.25,1235,1240,1211,1596,860,1228,1225.11,0.11,0,-2575,1244,1235,1224,1215,1204,1230,1210,107,368,500,880,1,1,21340329,263,-68.44,1.92,12,0.12,-18.00,643.00,2200,20240322,-44.00,1121,20241209,9.90,1593,-22.66,20250109,1207,2.07,20250116,2200,-44.00,20240322,1121,9.90,20241209,0.89,N,083470,500,106 억,,23314,N,N,0,N,00,N +20250207,140627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1233,5,2,0.41,25703979,21019,80.50,1235,1237,1211,1596,860,1228,1222.89,0.11,0,-2596,1244,1235,1224,1215,1204,1230,1210,107,368,500,880,1,1,21340329,263,-68.50,1.92,12,0.10,-18.00,643.00,2200,20240322,-43.95,1121,20241209,9.99,1593,-22.60,20250109,1207,2.15,20250116,2200,-43.95,20240322,1121,9.99,20241209,0.89,N,083470,500,106 억,,23314,N,N,0,N,00,N +20250207,130625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1227,-1,5,-0.08,14523324,11916,45.64,1235,1237,1211,1596,860,1228,1218.81,0.11,0,-1477,1244,1235,1224,1215,1204,1230,1210,107,368,500,880,1,1,21340329,262,-68.17,1.91,12,0.06,-18.00,643.00,2200,20240322,-44.23,1121,20241209,9.46,1593,-22.98,20250109,1207,1.66,20250116,2200,-44.23,20240322,1121,9.46,20241209,0.89,N,083470,500,106 억,,23314,N,N,0,N,00,N +20250207,120626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1228,0,3,0.00,13358170,10966,42.00,1235,1237,1211,1596,860,1228,1218.14,0.11,0,-913,1244,1235,1224,1215,1204,1230,1210,107,368,500,880,1,1,21340329,262,-68.22,1.91,12,0.05,-18.00,643.00,2200,20240322,-44.18,1121,20241209,9.55,1593,-22.91,20250109,1207,1.74,20250116,2200,-44.18,20240322,1121,9.55,20241209,0.89,N,083470,500,106 억,,23314,N,N,0,N,00,N +20250207,110624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1218,-10,5,-0.81,11244026,9236,35.37,1235,1237,1211,1596,860,1228,1217.41,0.11,0,-636,1244,1235,1224,1215,1204,1230,1210,107,368,500,880,1,1,21340329,260,-67.67,1.89,12,0.04,-18.00,643.00,2200,20240322,-44.64,1121,20241209,8.65,1593,-23.54,20250109,1207,0.91,20250116,2200,-44.64,20240322,1121,8.65,20241209,0.89,N,083470,500,106 억,,23314,N,N,0,N,00,N +20250207,100625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1213,-15,5,-1.22,6962721,5712,21.88,1235,1237,1211,1596,860,1228,1218.96,0.11,0,-687,1244,1235,1224,1215,1204,1230,1210,107,368,500,880,1,1,21340329,259,-67.39,1.89,12,0.03,-18.00,643.00,2200,20240322,-44.86,1121,20241209,8.21,1593,-23.85,20250109,1207,0.50,20250116,2200,-44.86,20240322,1121,8.21,20241209,0.89,N,083470,500,106 억,,23314,N,N,0,N,00,N +20250207,090629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1236,8,2,0.65,1860152,1505,5.76,1235,1237,1235,1596,860,1228,1235.98,0.11,0,-1236,1244,1235,1224,1215,1204,1230,1210,107,368,500,880,1,1,21340329,264,-68.67,1.92,12,0.01,-18.00,643.00,2200,20240322,-43.82,1121,20241209,10.26,1593,-22.41,20250109,1207,2.40,20250116,2200,-43.82,20240322,1121,10.26,20241209,0.89,N,083470,500,106 억,,23314,N,N,0,N,00,N 20250206,160610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1228,1,2,0.08,31829429,26110,103.05,1233,1233,1213,1595,859,1227,1219.05,0.11,0,598,1253,1240,1229,1216,1205,1234,1210,107,368,500,880,1,1,21340329,262,-68.22,1.91,12,0.12,-18.00,643.00,2200,20240322,-44.18,1121,20241209,9.55,1593,-22.91,20250109,1207,1.74,20250116,2200,-44.18,20240322,1121,9.55,20241209,0.89,N,083470,500,106 억,,22716,N,N,0,N,00,N 20250206,150613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1221,-6,5,-0.49,26200556,21502,84.86,1233,1233,1213,1595,859,1227,1218.52,0.11,0,478,1253,1240,1229,1216,1205,1234,1210,107,368,500,880,1,1,21340329,261,-67.83,1.90,12,0.10,-18.00,643.00,2200,20240322,-44.50,1121,20241209,8.92,1593,-23.35,20250109,1207,1.16,20250116,2200,-44.50,20240322,1121,8.92,20241209,0.89,N,083470,500,106 억,,22716,N,N,0,N,00,N 20250206,140614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1223,-4,5,-0.33,22865531,18770,74.08,1233,1233,1213,1595,859,1227,1218.20,0.11,0,498,1253,1240,1229,1216,1205,1234,1210,107,368,500,880,1,1,21340329,261,-67.94,1.90,12,0.09,-18.00,643.00,2200,20240322,-44.41,1121,20241209,9.10,1593,-23.23,20250109,1207,1.33,20250116,2200,-44.41,20240322,1121,9.10,20241209,0.89,N,083470,500,106 억,,22716,N,N,0,N,00,N diff --git a/083500/price/prices-20250201.csv b/083500/price/prices-20250201.csv index 08da131cf2f9..96249b36a6fd 100644 --- a/083500/price/prices-20250201.csv +++ b/083500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11110,-10,5,-0.09,5080366140,433460,267.67,11800,12400,11110,14450,7790,11120,11721.24,8.74,0,-8965,12100,11610,10810,10320,9520,11855,10565,43,3330,500,6670,10,1,8575722,953,53.67,1.38,12,5.05,207.00,8029.00,17260,20240408,-35.63,6850,20241209,62.19,12400,-10.40,20250207,7800,42.44,20250102,17260,-35.63,20240408,6850,62.19,20241209,5.03,N,083500,500,42 억,,749188,N,N,0,N,00,N +20250207,150628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11310,190,2,1.71,4909026520,418118,258.20,11800,12400,11110,14450,7790,11120,11740.77,8.74,0,-12176,12100,11610,10810,10320,9520,11855,10565,43,3330,500,6670,10,1,8575722,970,54.64,1.41,12,4.88,207.00,8029.00,17260,20240408,-34.47,6850,20241209,65.11,12400,-8.79,20250207,7800,45.00,20250102,17260,-34.47,20240408,6850,65.11,20241209,5.03,N,083500,500,42 억,,749188,N,N,0,N,00,N +20250207,140627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11320,200,2,1.80,4789281120,407584,251.69,11800,12400,11110,14450,7790,11120,11750.41,8.74,0,-13177,12100,11610,10810,10320,9520,11855,10565,43,3330,500,6670,10,1,8575722,971,54.69,1.41,12,4.75,207.00,8029.00,17260,20240408,-34.41,6850,20241209,65.26,12400,-8.71,20250207,7800,45.13,20250102,17260,-34.41,20240408,6850,65.26,20241209,5.03,N,083500,500,42 억,,749188,N,N,0,N,00,N +20250207,130626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11120,0,3,0.00,4584430060,389345,240.43,11800,12400,11110,14450,7790,11120,11774.72,8.74,0,-11332,12100,11610,10810,10320,9520,11855,10565,43,3330,500,6670,10,1,8575722,954,53.72,1.38,12,4.54,207.00,8029.00,17260,20240408,-35.57,6850,20241209,62.34,12400,-10.32,20250207,7800,42.56,20250102,17260,-35.57,20240408,6850,62.34,20241209,5.03,N,083500,500,42 억,,749188,N,N,0,N,00,N +20250207,120626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11380,260,2,2.34,4287139780,362951,224.13,11800,12400,11300,14450,7790,11120,11811.90,8.74,0,-11787,12100,11610,10810,10320,9520,11855,10565,43,3330,500,6670,10,1,8575722,976,54.98,1.42,12,4.23,207.00,8029.00,17260,20240408,-34.07,6850,20241209,66.13,12400,-8.23,20250207,7800,45.90,20250102,17260,-34.07,20240408,6850,66.13,20241209,5.03,N,083500,500,42 억,,749188,N,N,0,N,00,N +20250207,110624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11500,380,2,3.42,4226159260,357616,220.84,11800,12400,11300,14450,7790,11120,11817.59,8.74,0,-11020,12100,11610,10810,10320,9520,11855,10565,43,3330,500,6670,10,1,8575722,986,55.56,1.43,12,4.17,207.00,8029.00,17260,20240408,-33.37,6850,20241209,67.88,12400,-7.26,20250207,7800,47.44,20250102,17260,-33.37,20240408,6850,67.88,20241209,5.03,N,083500,500,42 억,,749188,N,N,0,N,00,N +20250207,100626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11470,350,2,3.15,3732707790,314622,194.29,11800,12400,11360,14450,7790,11120,11864.10,8.74,0,-13626,12100,11610,10810,10320,9520,11855,10565,43,3330,500,6670,10,1,8575722,984,55.41,1.43,12,3.67,207.00,8029.00,17260,20240408,-33.55,6850,20241209,67.45,12400,-7.50,20250207,7800,47.05,20250102,17260,-33.55,20240408,6850,67.45,20241209,5.03,N,083500,500,42 억,,749188,N,N,0,N,00,N +20250207,090629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11790,670,2,6.03,2158035890,179927,111.11,11800,12400,11600,14450,7790,11120,11993.95,8.74,0,-20083,12100,11610,10810,10320,9520,11855,10565,43,3330,500,6670,10,1,8575722,1011,56.96,1.47,12,2.10,207.00,8029.00,17260,20240408,-31.69,6850,20241209,72.12,12400,-4.92,20250207,7800,51.15,20250102,17260,-31.69,20240408,6850,72.12,20241209,5.03,N,083500,500,42 억,,749188,N,N,0,N,00,N 20250206,160610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11120,900,2,8.81,1595081880,149361,432.39,10330,11300,10010,13280,7160,10220,10678.90,8.83,0,-7924,10593,10406,10243,10056,9893,10500,10150,43,3060,500,6130,10,1,8575722,954,53.72,1.38,12,1.74,207.00,8029.00,17260,20240408,-35.57,6850,20241209,62.34,11500,-3.30,20250122,7800,42.56,20250102,17260,-35.57,20240408,6850,62.34,20241209,5.12,N,083500,500,42 억,,757279,N,N,0,N,00,N 20250206,150613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10780,560,2,5.48,880315740,84888,245.75,10330,10900,10010,13280,7160,10220,10370.32,8.83,0,-64,10593,10406,10243,10056,9893,10500,10150,43,3060,500,6130,10,1,8575722,924,52.08,1.34,12,0.99,207.00,8029.00,17260,20240408,-37.54,6850,20241209,57.37,11500,-6.26,20250122,7800,38.21,20250102,17260,-37.54,20240408,6850,57.37,20241209,5.12,N,083500,500,42 억,,757279,N,N,0,N,00,N 20250206,140615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10110,-110,5,-1.08,350059050,34572,100.08,10330,10390,10010,13280,7160,10220,10125.51,8.83,0,-2210,10593,10406,10243,10056,9893,10500,10150,43,3060,500,6130,10,1,8575722,867,48.84,1.26,12,0.40,207.00,8029.00,17260,20240408,-41.43,6850,20241209,47.59,11500,-12.09,20250122,7800,29.62,20250102,17260,-41.43,20240408,6850,47.59,20241209,5.12,N,083500,500,42 억,,757279,N,N,0,N,00,N diff --git a/083550/price/prices-20250201.csv b/083550/price/prices-20250201.csv index debcfe13fcfe..d5b3c7da819c 100644 --- a/083550/price/prices-20250201.csv +++ b/083550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160626,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3180,-75,5,-2.30,38703245,12124,89.69,3285,3285,3170,4230,2280,3255,3195.47,1.73,0,-3178,3338,3296,3258,3216,3178,3317,3237,62,975,500,2010,5,1,12374226,394,-10.78,0.30,12,0.10,-295.00,10563.00,5253,20240819,-39.46,2483,20241210,28.07,3840,-17.19,20250113,2950,7.80,20250102,5500,-42.18,20240819,2600,22.31,20241210,1.87,N,083550,500,61 억,,214145,N,N,0,N,00,N +20250207,150628,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3185,-70,5,-2.15,29970940,9378,69.38,3285,3285,3170,4230,2280,3255,3195.88,1.73,0,-3016,3338,3296,3258,3216,3178,3317,3237,62,975,500,2010,5,1,12374226,394,-10.80,0.30,12,0.08,-295.00,10563.00,5253,20240819,-39.37,2483,20241210,28.27,3840,-17.06,20250113,2950,7.97,20250102,5500,-42.09,20240819,2600,22.50,20241210,1.87,N,083550,500,61 억,,214145,N,N,0,N,00,N +20250207,140627,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3195,-60,5,-1.84,23267130,7274,53.81,3285,3285,3170,4230,2280,3255,3198.67,1.73,0,-2762,3338,3296,3258,3216,3178,3317,3237,62,975,500,2010,5,1,12374226,395,-10.83,0.30,12,0.06,-295.00,10563.00,5253,20240819,-39.18,2483,20241210,28.67,3840,-16.80,20250113,2950,8.31,20250102,5500,-41.91,20240819,2600,22.88,20241210,1.87,N,083550,500,61 억,,214145,N,N,0,N,00,N +20250207,130626,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3185,-70,5,-2.15,20759120,6487,47.99,3285,3285,3170,4230,2280,3255,3200.11,1.73,0,-2636,3338,3296,3258,3216,3178,3317,3237,62,975,500,2010,5,1,12374226,394,-10.80,0.30,12,0.05,-295.00,10563.00,5253,20240819,-39.37,2483,20241210,28.27,3840,-17.06,20250113,2950,7.97,20250102,5500,-42.09,20240819,2600,22.50,20241210,1.87,N,083550,500,61 억,,214145,N,N,0,N,00,N +20250207,120626,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3180,-75,5,-2.30,17762690,5545,41.02,3285,3285,3170,4230,2280,3255,3203.37,1.73,0,-2565,3338,3296,3258,3216,3178,3317,3237,62,975,500,2010,5,1,12374226,394,-10.78,0.30,12,0.04,-295.00,10563.00,5253,20240819,-39.46,2483,20241210,28.07,3840,-17.19,20250113,2950,7.80,20250102,5500,-42.18,20240819,2600,22.31,20241210,1.87,N,083550,500,61 억,,214145,N,N,0,N,00,N +20250207,110624,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3215,-40,5,-1.23,6562340,2044,15.12,3285,3285,3170,4230,2280,3255,3210.54,1.73,0,163,3338,3296,3258,3216,3178,3317,3237,62,975,500,2010,5,1,12374226,398,-10.90,0.30,12,0.02,-295.00,10563.00,5253,20240819,-38.80,2483,20241210,29.48,3840,-16.28,20250113,2950,8.98,20250102,5500,-41.55,20240819,2600,23.65,20241210,1.87,N,083550,500,61 억,,214145,N,N,0,N,00,N +20250207,100626,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3215,-40,5,-1.23,5669430,1767,13.07,3285,3285,3170,4230,2280,3255,3208.51,1.73,0,327,3338,3296,3258,3216,3178,3317,3237,62,975,500,2010,5,1,12374226,398,-10.90,0.30,12,0.01,-295.00,10563.00,5253,20240819,-38.80,2483,20241210,29.48,3840,-16.28,20250113,2950,8.98,20250102,5500,-41.55,20240819,2600,23.65,20241210,1.87,N,083550,500,61 억,,214145,N,N,0,N,00,N +20250207,090630,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3220,-35,5,-1.08,2278630,709,5.25,3285,3285,3170,4230,2280,3255,3213.86,1.73,0,-180,3338,3296,3258,3216,3178,3317,3237,62,975,500,2010,5,1,12374226,398,-10.92,0.30,12,0.01,-295.00,10563.00,5253,20240819,-38.70,2483,20241210,29.68,3840,-16.15,20250113,2950,9.15,20250102,5500,-41.45,20240819,2600,23.85,20241210,1.87,N,083550,500,61 억,,214145,N,N,0,N,00,N 20250206,160610,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3255,-20,5,-0.61,43943365,13495,28.90,3245,3300,3220,4255,2295,3275,3256.27,1.73,0,-24,3321,3297,3261,3237,3201,3310,3250,62,980,500,2030,5,1,12374226,403,-11.03,0.31,12,0.11,-295.00,10563.00,5253,20240819,-38.04,2483,20241210,31.09,3840,-15.23,20250113,2950,10.34,20250102,5500,-40.82,20240819,2600,25.19,20241210,1.80,N,083550,500,61 억,,214169,N,N,0,N,00,N 20250206,150614,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3255,-20,5,-0.61,41393205,12712,27.23,3245,3300,3220,4255,2295,3275,3256.23,1.73,0,116,3321,3297,3261,3237,3201,3310,3250,62,980,500,2030,5,1,12374226,403,-11.03,0.31,12,0.10,-295.00,10563.00,5253,20240819,-38.04,2483,20241210,31.09,3840,-15.23,20250113,2950,10.34,20250102,5500,-40.82,20240819,2600,25.19,20241210,1.80,N,083550,500,61 억,,214169,N,N,0,N,00,N 20250206,140615,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3270,-5,5,-0.15,29672805,9127,19.55,3245,3300,3220,4255,2295,3275,3251.10,1.73,0,176,3321,3297,3261,3237,3201,3310,3250,62,980,500,2030,5,1,12374226,405,-11.08,0.31,12,0.07,-295.00,10563.00,5253,20240819,-37.75,2483,20241210,31.70,3840,-14.84,20250113,2950,10.85,20250102,5500,-40.55,20240819,2600,25.77,20241210,1.80,N,083550,500,61 억,,214169,N,N,0,N,00,N diff --git a/083640/price/prices-20250201.csv b/083640/price/prices-20250201.csv index 2f0770592a2d..9144288f33fb 100644 --- a/083640/price/prices-20250201.csv +++ b/083640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,290,-7,5,-2.36,48639903,166260,36.82,295,297,290,386,208,297,292.55,0.22,0,508,312,304,297,289,282,301,286,389,89,500,200,1,1,77720351,225,-0.71,0.25,12,0.21,-406.00,1147.00,598,20240228,-51.51,250,20241209,16.00,406,-28.57,20250110,283,2.47,20250102,598,-51.51,20240228,250,16.00,20241209,0.21,N,083640,500,388 억,,172697,N,N,0,N,00,N +20250207,150628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,293,-4,5,-1.35,45758647,156332,34.62,295,297,290,386,208,297,292.70,0.22,0,508,312,304,297,289,282,301,286,389,89,500,200,1,1,77720351,228,-0.72,0.26,12,0.20,-406.00,1147.00,598,20240228,-51.00,250,20241209,17.20,406,-27.83,20250110,283,3.53,20250102,598,-51.00,20240228,250,17.20,20241209,0.21,N,083640,500,388 억,,172697,N,N,0,N,00,N +20250207,140627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,294,-3,5,-1.01,41942221,143270,31.73,295,297,290,386,208,297,292.75,0.22,0,-6506,312,304,297,289,282,301,286,389,89,500,200,1,1,77720351,228,-0.72,0.26,12,0.18,-406.00,1147.00,598,20240228,-50.84,250,20241209,17.60,406,-27.59,20250110,283,3.89,20250102,598,-50.84,20240228,250,17.60,20241209,0.21,N,083640,500,388 억,,172697,N,N,0,N,00,N +20250207,130626,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,295,-2,5,-0.67,37419817,127935,28.33,295,296,290,386,208,297,292.49,0.22,0,-6323,312,304,297,289,282,301,286,389,89,500,200,1,1,77720351,229,-0.73,0.26,12,0.16,-406.00,1147.00,598,20240228,-50.67,250,20241209,18.00,406,-27.34,20250110,283,4.24,20250102,598,-50.67,20240228,250,18.00,20241209,0.21,N,083640,500,388 억,,172697,N,N,0,N,00,N +20250207,120626,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,293,-4,5,-1.35,34050292,116500,25.80,295,296,290,386,208,297,292.28,0.22,0,-5427,312,304,297,289,282,301,286,389,89,500,200,1,1,77720351,228,-0.72,0.26,12,0.15,-406.00,1147.00,598,20240228,-51.00,250,20241209,17.20,406,-27.83,20250110,283,3.53,20250102,598,-51.00,20240228,250,17.20,20241209,0.21,N,083640,500,388 억,,172697,N,N,0,N,00,N +20250207,110624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,294,-3,5,-1.01,6283782,21398,4.74,295,296,292,386,208,297,293.66,0.22,0,-3464,312,304,297,289,282,301,286,389,89,500,200,1,1,77720351,228,-0.72,0.26,12,0.03,-406.00,1147.00,598,20240228,-50.84,250,20241209,17.60,406,-27.59,20250110,283,3.89,20250102,598,-50.84,20240228,250,17.60,20241209,0.21,N,083640,500,388 억,,172697,N,N,0,N,00,N +20250207,100626,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,292,-5,5,-1.68,3383765,11519,2.55,295,296,292,386,208,297,293.76,0.22,0,-263,312,304,297,289,282,301,286,389,89,500,200,1,1,77720351,227,-0.72,0.25,12,0.01,-406.00,1147.00,598,20240228,-51.17,250,20241209,16.80,406,-28.08,20250110,283,3.18,20250102,598,-51.17,20240228,250,16.80,20241209,0.21,N,083640,500,388 억,,172697,N,N,0,N,00,N +20250207,090630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,294,-3,5,-1.01,607898,2061,0.46,295,295,293,386,208,297,294.95,0.22,0,-102,312,304,297,289,282,301,286,389,89,500,200,1,1,77720351,228,-0.72,0.26,12,0.00,-406.00,1147.00,598,20240228,-50.84,250,20241209,17.60,406,-27.59,20250110,283,3.89,20250102,598,-50.84,20240228,250,17.60,20241209,0.21,N,083640,500,388 억,,172697,N,N,0,N,00,N 20250206,160611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,297,1,2,0.34,132793685,450842,379.61,299,305,290,384,208,296,294.55,0.17,0,40694,307,301,298,292,289,300,291,389,88,500,200,1,1,77720351,231,-0.73,0.26,12,0.58,-406.00,1147.00,598,20240228,-50.33,250,20241209,18.80,406,-26.85,20250110,283,4.95,20250102,598,-50.33,20240228,250,18.80,20241209,0.21,N,083640,500,388 억,,132594,N,N,0,N,00,N 20250206,150614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,292,-4,5,-1.35,131165235,445333,374.98,299,305,290,384,208,296,294.53,0.17,0,39818,307,301,298,292,289,300,291,389,88,500,200,1,1,77720351,227,-0.72,0.25,12,0.57,-406.00,1147.00,598,20240228,-51.17,250,20241209,16.80,406,-28.08,20250110,283,3.18,20250102,598,-51.17,20240228,250,16.80,20241209,0.21,N,083640,500,388 억,,132594,N,N,0,N,00,N 20250206,140615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,296,0,3,0.00,124699142,423228,356.36,299,305,290,384,208,296,294.64,0.17,0,39580,307,301,298,292,289,300,291,389,88,500,200,1,1,77720351,230,-0.73,0.26,12,0.54,-406.00,1147.00,598,20240228,-50.50,250,20241209,18.40,406,-27.09,20250110,283,4.59,20250102,598,-50.50,20240228,250,18.40,20241209,0.21,N,083640,500,388 억,,132594,N,N,0,N,00,N diff --git a/083650/price/prices-20250201.csv b/083650/price/prices-20250201.csv index 74a074420fd0..ca04f022abe5 100644 --- a/083650/price/prices-20250201.csv +++ b/083650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19830,-570,5,-2.79,83801904610,4118274,263.03,19650,21600,19150,26500,14300,20400,20349.59,6.35,0,-304915,21700,21050,20600,19950,19500,20825,19725,155,6100,500,13050,10,1,30944375,6136,81.60,8.34,12,13.31,243.00,2377.00,23950,20250124,-17.20,7000,20240909,183.29,23950,-17.20,20250124,14650,35.36,20250103,23950,-17.20,20250124,7000,183.29,20240909,3.97,N,083650,500,154 억,,1964106,N,N,742,N,00,N +20250207,150629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19930,-470,5,-2.30,80815832490,3967593,253.41,19650,21600,19150,26500,14300,20400,20368.97,6.35,0,-316166,21700,21050,20600,19950,19500,20825,19725,155,6100,500,13050,10,1,30944375,6167,82.02,8.38,12,12.82,243.00,2377.00,23950,20250124,-16.78,7000,20240909,184.71,23950,-16.78,20250124,14650,36.04,20250103,23950,-16.78,20250124,7000,184.71,20240909,3.97,N,083650,500,154 억,,1964106,N,N,5459,N,00,N +20250207,140628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19970,-430,5,-2.11,77014036430,3777131,241.24,19650,21600,19150,26500,14300,20400,20389.55,6.35,0,-308854,21700,21050,20600,19950,19500,20825,19725,155,6100,500,13050,10,1,30944375,6180,82.18,8.40,12,12.21,243.00,2377.00,23950,20250124,-16.62,7000,20240909,185.29,23950,-16.62,20250124,14650,36.31,20250103,23950,-16.62,20250124,7000,185.29,20240909,3.97,N,083650,500,154 억,,1964106,N,N,5459,N,00,N +20250207,130626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20000,-400,5,-1.96,73069604980,3580050,228.66,19650,21600,19150,26500,14300,20400,20410.22,6.35,0,-315895,21700,21050,20600,19950,19500,20825,19725,155,6100,500,13050,50,1,30944375,6189,82.30,8.41,12,11.57,243.00,2377.00,23950,20250124,-16.49,7000,20240909,185.71,23950,-16.49,20250124,14650,36.52,20250103,23950,-16.49,20250124,7000,185.71,20240909,3.97,N,083650,500,154 억,,1964106,N,N,5459,N,00,N +20250207,120627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20350,-50,5,-0.25,70188754330,3437536,219.55,19650,21600,19150,26500,14300,20400,20418.34,6.35,0,-323278,21700,21050,20600,19950,19500,20825,19725,155,6100,500,13050,50,1,30944375,6297,83.74,8.56,12,11.11,243.00,2377.00,23950,20250124,-15.03,7000,20240909,190.71,23950,-15.03,20250124,14650,38.91,20250103,23950,-15.03,20250124,7000,190.71,20240909,3.97,N,083650,500,154 억,,1964106,N,N,5459,N,00,N +20250207,110625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20900,500,2,2.45,59823730000,2929134,187.08,19650,21600,19150,26500,14300,20400,20423.71,6.35,0,-320463,21700,21050,20600,19950,19500,20825,19725,155,6100,500,13050,50,1,30944375,6467,86.01,8.79,12,9.47,243.00,2377.00,23950,20250124,-12.73,7000,20240909,198.57,23950,-12.73,20250124,14650,42.66,20250103,23950,-12.73,20250124,7000,198.57,20240909,3.97,N,083650,500,154 억,,1964106,N,N,5459,N,00,N +20250207,100626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19760,-640,5,-3.14,17225456910,882704,56.38,19650,19830,19150,26500,14300,20400,19512.67,6.35,0,15900,21700,21050,20600,19950,19500,20825,19725,155,6100,500,13050,10,1,30944375,6115,81.32,8.31,12,2.85,243.00,2377.00,23950,20250124,-17.49,7000,20240909,182.29,23950,-17.49,20250124,14650,34.88,20250103,23950,-17.49,20250124,7000,182.29,20240909,3.97,N,083650,500,154 억,,1964106,N,N,5459,N,00,N +20250207,090630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19600,-800,5,-3.92,7298122830,373123,23.83,19650,19830,19150,26500,14300,20400,19555.62,6.35,0,36842,21700,21050,20600,19950,19500,20825,19725,155,6100,500,13050,10,1,30944375,6065,80.66,8.25,12,1.21,243.00,2377.00,23950,20250124,-18.16,7000,20240909,180.00,23950,-18.16,20250124,14650,33.79,20250103,23950,-18.16,20250124,7000,180.00,20240909,3.97,N,083650,500,154 억,,1964106,N,N,5459,N,00,N 20250206,160611,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20400,-150,5,-0.73,31562212000,1532642,80.35,21100,21250,20150,26700,14400,20550,20593.62,6.28,0,24863,22783,21666,21083,19966,19383,21375,19675,155,6150,500,13150,50,1,30944375,6313,83.95,8.58,12,4.95,243.00,2377.00,23950,20250124,-14.82,7000,20240909,191.43,23950,-14.82,20250124,14650,39.25,20250103,23950,-14.82,20250124,7000,191.43,20240909,4.00,N,083650,500,154 억,,1943806,N,N,5459,N,00,N 20250206,150614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20200,-350,5,-1.70,29317473600,1421937,74.55,21100,21250,20200,26700,14400,20550,20618.17,6.28,0,8085,22783,21666,21083,19966,19383,21375,19675,155,6150,500,13150,50,1,30944375,6251,83.13,8.50,12,4.60,243.00,2377.00,23950,20250124,-15.66,7000,20240909,188.57,23950,-15.66,20250124,14650,37.88,20250103,23950,-15.66,20250124,7000,188.57,20240909,4.00,N,083650,500,154 억,,1943806,N,N,5,N,00,N 20250206,140615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20250,-300,5,-1.46,25100811500,1213771,63.64,21100,21250,20250,26700,14400,20550,20680.44,6.28,0,-13885,22783,21666,21083,19966,19383,21375,19675,155,6150,500,13150,50,1,30944375,6266,83.33,8.52,12,3.92,243.00,2377.00,23950,20250124,-15.45,7000,20240909,189.29,23950,-15.45,20250124,14650,38.23,20250103,23950,-15.45,20250124,7000,189.29,20240909,4.00,N,083650,500,154 억,,1943806,N,N,5,N,00,N diff --git a/083660/price/prices-20250201.csv b/083660/price/prices-20250201.csv index 2074874299ff..b4bf24cbc050 100644 --- a/083660/price/prices-20250201.csv +++ b/083660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1089,251,1,29.95,8609848007,8066804,26047.99,848,1089,848,1089,587,838,1067.32,0.12,0,-5073,904,871,841,808,778,887,824,122,251,200,580,1,1,61247181,667,-8.19,2.92,12,13.17,-133.00,373.00,1450,20240221,-24.90,768,20241112,41.80,1089,0.00,20250207,768,41.80,20250203,1450,-24.90,20240221,768,41.80,20241112,0.01,N,083660,200,122 억,,72851,N,N,0,N,00,N +20250207,150629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1080,242,2,28.88,7892704608,7405171,23911.56,848,1089,848,1089,587,838,1065.84,0.12,0,-2530,904,871,841,808,778,887,824,122,251,200,580,1,1,61247181,661,-8.12,2.90,12,12.09,-133.00,373.00,1450,20240221,-25.52,768,20241112,40.62,1089,-0.83,20250207,768,40.62,20250203,1450,-25.52,20240221,768,40.62,20241112,0.01,N,083660,200,122 억,,72851,N,N,0,N,00,N +20250207,140628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1056,218,2,26.01,5805840327,5449794,17597.58,848,1089,848,1089,587,838,1065.33,0.12,0,-1299,904,871,841,808,778,887,824,122,251,200,580,1,1,61247181,647,-7.94,2.83,12,8.90,-133.00,373.00,1450,20240221,-27.17,768,20241112,37.50,1089,-3.03,20250207,768,37.50,20250203,1450,-27.17,20240221,768,37.50,20241112,0.01,N,083660,200,122 억,,72851,N,N,0,N,00,N +20250207,130627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1067,229,2,27.33,5231722076,4902555,15830.52,848,1089,848,1089,587,838,1067.14,0.12,0,-1573,904,871,841,808,778,887,824,122,251,200,580,1,1,61247181,654,-8.02,2.86,12,8.00,-133.00,373.00,1450,20240221,-26.41,768,20241112,38.93,1089,-2.02,20250207,768,38.93,20250203,1450,-26.41,20240221,768,38.93,20241112,0.01,N,083660,200,122 억,,72851,N,N,0,N,00,N +20250207,120627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1079,241,2,28.76,5150986203,4827220,15587.26,848,1089,848,1089,587,838,1067.07,0.12,0,-1857,904,871,841,808,778,887,824,122,251,200,580,1,1,61247181,661,-8.11,2.89,12,7.88,-133.00,373.00,1450,20240221,-25.59,768,20241112,40.49,1089,-0.92,20250207,768,40.49,20250203,1450,-25.59,20240221,768,40.49,20241112,0.01,N,083660,200,122 억,,72851,N,N,0,N,00,N +20250207,110625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1066,228,2,27.21,4845130253,4541401,14664.34,848,1089,848,1089,587,838,1066.88,0.12,0,-2465,904,871,841,808,778,887,824,122,251,200,580,1,1,61247181,653,-8.02,2.86,12,7.41,-133.00,373.00,1450,20240221,-26.48,768,20241112,38.80,1089,-2.11,20250207,768,38.80,20250203,1450,-26.48,20240221,768,38.80,20241112,0.01,N,083660,200,122 억,,72851,N,N,0,N,00,N +20250207,100627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1079,241,2,28.76,4465745609,4187005,13519.99,848,1089,848,1089,587,838,1066.57,0.12,0,-3832,904,871,841,808,778,887,824,122,251,200,580,1,1,61247181,661,-8.11,2.89,12,6.84,-133.00,373.00,1450,20240221,-25.59,768,20241112,40.49,1089,-0.92,20250207,768,40.49,20250203,1450,-25.59,20240221,768,40.49,20241112,0.01,N,083660,200,122 억,,72851,N,N,0,N,00,N +20250207,090630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,929,91,2,10.86,23237783,25655,82.84,848,932,848,1089,587,838,905.80,0.12,0,-4446,904,871,841,808,778,887,824,122,251,200,580,1,1,61247181,569,-6.98,2.49,12,0.04,-133.00,373.00,1450,20240221,-35.93,768,20241112,20.96,1030,-9.81,20250103,768,20.96,20250203,1450,-35.93,20240221,768,20.96,20241112,0.01,N,083660,200,122 억,,72851,Y,N,0,N,00,N 20250206,160611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,838,28,2,3.46,25728905,30867,139.71,828,874,811,1053,567,810,833.54,0.12,0,244,906,858,833,785,760,845,772,122,243,200,560,1,1,61247181,513,-6.30,2.25,12,0.05,-133.00,373.00,1450,20240221,-42.21,768,20241112,9.11,1030,-18.64,20250103,768,9.11,20250203,1450,-42.21,20240221,768,9.11,20241112,0.01,N,083660,200,122 억,,72561,N,N,0,N,00,N 20250206,150614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,834,24,2,2.96,21452097,25690,116.28,828,874,811,1053,567,810,835.04,0.12,0,965,906,858,833,785,760,845,772,122,243,200,560,1,1,61247181,511,-6.27,2.24,12,0.04,-133.00,373.00,1450,20240221,-42.48,768,20241112,8.59,1030,-19.03,20250103,768,8.59,20250203,1450,-42.48,20240221,768,8.59,20241112,0.01,N,083660,200,122 억,,72561,N,N,0,N,00,N 20250206,140616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,838,28,2,3.46,19676789,23532,106.51,828,874,811,1053,567,810,836.17,0.12,0,880,906,858,833,785,760,845,772,122,243,200,560,1,1,61247181,513,-6.30,2.25,12,0.04,-133.00,373.00,1450,20240221,-42.21,768,20241112,9.11,1030,-18.64,20250103,768,9.11,20250203,1450,-42.21,20240221,768,9.11,20241112,0.01,N,083660,200,122 억,,72561,N,N,0,N,00,N diff --git a/083790/price/prices-20250201.csv b/083790/price/prices-20250201.csv index 476b8580f411..6bb1bb55fa7c 100644 --- a/083790/price/prices-20250201.csv +++ b/083790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,-10,5,-0.43,58070735,25371,33.03,2310,2320,2265,2990,1610,2300,2288.85,3.56,0,-7802,2380,2340,2295,2255,2210,2317,2232,384,690,500,1610,5,1,76894182,1761,-3.89,1.42,12,0.03,-589.00,1611.00,4385,20240318,-47.78,2015,20241018,13.65,2495,-8.22,20250107,2210,3.62,20250131,4385,-47.78,20240318,2015,13.65,20241018,0.02,N,083790,500,384 억,,2740991,N,N,0,N,00,N +20250207,150629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,0,3,0.00,39953480,17469,22.74,2310,2320,2265,2990,1610,2300,2287.11,3.56,0,-6252,2380,2340,2295,2255,2210,2317,2232,384,690,500,1610,5,1,76894182,1769,-3.90,1.43,12,0.02,-589.00,1611.00,4385,20240318,-47.55,2015,20241018,14.14,2495,-7.82,20250107,2210,4.07,20250131,4385,-47.55,20240318,2015,14.14,20241018,0.02,N,083790,500,384 억,,2740991,N,N,0,N,00,N +20250207,140628,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,5,2,0.22,35057955,15334,19.96,2310,2320,2265,2990,1610,2300,2286.29,3.56,0,-5012,2380,2340,2295,2255,2210,2317,2232,384,690,500,1610,5,1,76894182,1772,-3.91,1.43,12,0.02,-589.00,1611.00,4385,20240318,-47.43,2015,20241018,14.39,2495,-7.62,20250107,2210,4.30,20250131,4385,-47.43,20240318,2015,14.39,20241018,0.02,N,083790,500,384 억,,2740991,N,N,0,N,00,N +20250207,130627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,0,3,0.00,30545200,13371,17.41,2310,2320,2265,2990,1610,2300,2284.44,3.56,0,-4299,2380,2340,2295,2255,2210,2317,2232,384,690,500,1610,5,1,76894182,1769,-3.90,1.43,12,0.02,-589.00,1611.00,4385,20240318,-47.55,2015,20241018,14.14,2495,-7.82,20250107,2210,4.07,20250131,4385,-47.55,20240318,2015,14.14,20241018,0.02,N,083790,500,384 억,,2740991,N,N,0,N,00,N +20250207,120627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,0,3,0.00,24751295,10837,14.11,2310,2320,2265,2990,1610,2300,2283.96,3.56,0,-3657,2380,2340,2295,2255,2210,2317,2232,384,690,500,1610,5,1,76894182,1769,-3.90,1.43,12,0.01,-589.00,1611.00,4385,20240318,-47.55,2015,20241018,14.14,2495,-7.82,20250107,2210,4.07,20250131,4385,-47.55,20240318,2015,14.14,20241018,0.02,N,083790,500,384 억,,2740991,N,N,0,N,00,N +20250207,110625,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2265,-35,5,-1.52,20401495,8929,11.62,2310,2320,2265,2990,1610,2300,2284.86,3.56,0,-3071,2380,2340,2295,2255,2210,2317,2232,384,690,500,1610,5,1,76894182,1742,-3.85,1.41,12,0.01,-589.00,1611.00,4385,20240318,-48.35,2015,20241018,12.41,2495,-9.22,20250107,2210,2.49,20250131,4385,-48.35,20240318,2015,12.41,20241018,0.02,N,083790,500,384 억,,2740991,N,N,0,N,00,N +20250207,100627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,-20,5,-0.87,5545385,2413,3.14,2310,2320,2275,2990,1610,2300,2298.13,3.56,0,-1637,2380,2340,2295,2255,2210,2317,2232,384,690,500,1610,5,1,76894182,1753,-3.87,1.42,12,0.00,-589.00,1611.00,4385,20240318,-48.00,2015,20241018,13.15,2495,-8.62,20250107,2210,3.17,20250131,4385,-48.00,20240318,2015,13.15,20241018,0.02,N,083790,500,384 억,,2740991,N,N,0,N,00,N +20250207,090631,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2320,20,2,0.87,1749155,757,0.99,2310,2320,2300,2990,1610,2300,2310.64,3.56,0,-607,2380,2340,2295,2255,2210,2317,2232,384,690,500,1610,5,1,76894182,1784,-3.94,1.44,12,0.00,-589.00,1611.00,4385,20240318,-47.09,2015,20241018,15.14,2495,-7.01,20250107,2210,4.98,20250131,4385,-47.09,20240318,2015,15.14,20241018,0.02,N,083790,500,384 억,,2740991,N,N,0,N,00,N 20250206,160611,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,-30,5,-1.29,174836985,76810,132.76,2310,2335,2250,3025,1635,2330,2276.19,3.58,0,-14807,2386,2357,2306,2277,2226,2370,2290,384,695,500,1630,5,1,76894182,1769,-3.90,1.43,12,0.10,-589.00,1611.00,4385,20240318,-47.55,2015,20241018,14.14,2495,-7.82,20250107,2210,4.07,20250131,4385,-47.55,20240318,2015,14.14,20241018,0.02,N,083790,500,384 억,,2755046,N,N,0,N,00,N 20250206,150615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,-50,5,-2.15,141704390,62350,107.76,2310,2335,2250,3025,1635,2330,2272.72,3.58,0,-9215,2386,2357,2306,2277,2226,2370,2290,384,695,500,1630,5,1,76894182,1753,-3.87,1.42,12,0.08,-589.00,1611.00,4385,20240318,-48.00,2015,20241018,13.15,2495,-8.62,20250107,2210,3.17,20250131,4385,-48.00,20240318,2015,13.15,20241018,0.02,N,083790,500,384 억,,2755046,N,N,0,N,00,N 20250206,140616,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,-60,5,-2.58,98528330,43357,74.94,2310,2335,2250,3025,1635,2330,2272.49,3.58,0,1539,2386,2357,2306,2277,2226,2370,2290,384,695,500,1630,5,1,76894182,1745,-3.85,1.41,12,0.06,-589.00,1611.00,4385,20240318,-48.23,2015,20241018,12.66,2495,-9.02,20250107,2210,2.71,20250131,4385,-48.23,20240318,2015,12.66,20241018,0.02,N,083790,500,384 억,,2755046,N,N,0,N,00,N diff --git a/083930/price/prices-20250201.csv b/083930/price/prices-20250201.csv index 6a864b8dee61..2a1e9f1992c1 100644 --- a/083930/price/prices-20250201.csv +++ b/083930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160628,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14700,290,2,2.01,6126659960,418331,75.37,14750,15120,14100,18730,10090,14410,14645.51,4.75,0,1457,15010,14710,14200,13900,13390,14455,13645,80,4320,500,10660,10,1,14912798,2192,53.26,1.19,12,2.81,276.00,12348.00,21400,20240617,-31.31,10740,20241209,36.87,15820,-7.08,20250203,11820,24.37,20250103,21400,-31.31,20240617,10740,36.87,20241209,3.39,N,083930,500,79 억,,708347,N,N,123,N,00,N +20250207,150629,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14730,320,2,2.22,5994420600,409333,73.75,14750,15120,14100,18730,10090,14410,14644.40,4.75,0,2826,15010,14710,14200,13900,13390,14455,13645,80,4320,500,10660,10,1,14912798,2197,53.37,1.19,12,2.74,276.00,12348.00,21400,20240617,-31.17,10740,20241209,37.15,15820,-6.89,20250203,11820,24.62,20250103,21400,-31.17,20240617,10740,37.15,20241209,3.39,N,083930,500,79 억,,708347,N,N,85,N,00,N +20250207,140628,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14750,340,2,2.36,5654445310,386230,69.59,14750,15120,14100,18730,10090,14410,14640.14,4.75,0,6184,15010,14710,14200,13900,13390,14455,13645,80,4320,500,10660,10,1,14912798,2200,53.44,1.19,12,2.59,276.00,12348.00,21400,20240617,-31.07,10740,20241209,37.34,15820,-6.76,20250203,11820,24.79,20250103,21400,-31.07,20240617,10740,37.34,20241209,3.39,N,083930,500,79 억,,708347,N,N,85,N,00,N +20250207,130627,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14670,260,2,1.80,5410584300,369617,66.60,14750,15120,14100,18730,10090,14410,14638.40,4.75,0,6441,15010,14710,14200,13900,13390,14455,13645,80,4320,500,10660,10,1,14912798,2188,53.15,1.19,12,2.48,276.00,12348.00,21400,20240617,-31.45,10740,20241209,36.59,15820,-7.27,20250203,11820,24.11,20250103,21400,-31.45,20240617,10740,36.59,20241209,3.39,N,083930,500,79 억,,708347,N,N,85,N,00,N +20250207,120627,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14600,190,2,1.32,5008409740,342170,61.65,14750,15120,14100,18730,10090,14410,14637.25,4.75,0,11799,15010,14710,14200,13900,13390,14455,13645,80,4320,500,10660,10,1,14912798,2177,52.90,1.18,12,2.29,276.00,12348.00,21400,20240617,-31.78,10740,20241209,35.94,15820,-7.71,20250203,11820,23.52,20250103,21400,-31.78,20240617,10740,35.94,20241209,3.39,N,083930,500,79 억,,708347,N,N,85,N,00,N +20250207,110625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15070,660,2,4.58,3870219500,265744,47.88,14750,15120,14100,18730,10090,14410,14563.76,4.75,0,9873,15010,14710,14200,13900,13390,14455,13645,80,4320,500,10660,10,1,14912798,2247,54.60,1.22,12,1.78,276.00,12348.00,21400,20240617,-29.58,10740,20241209,40.32,15820,-4.74,20250203,11820,27.50,20250103,21400,-29.58,20240617,10740,40.32,20241209,3.39,N,083930,500,79 억,,708347,N,N,85,N,00,N +20250207,100627,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14160,-250,5,-1.73,2522740650,173945,31.34,14750,14840,14100,18730,10090,14410,14503.13,4.75,0,-4467,15010,14710,14200,13900,13390,14455,13645,80,4320,500,10660,10,1,14912798,2112,51.30,1.15,12,1.17,276.00,12348.00,21400,20240617,-33.83,10740,20241209,31.84,15820,-10.49,20250203,11820,19.80,20250103,21400,-33.83,20240617,10740,31.84,20241209,3.39,N,083930,500,79 억,,708347,N,N,85,N,00,N +20250207,090631,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14570,160,2,1.11,825852550,56162,10.12,14750,14840,14540,18730,10090,14410,14705.21,4.75,0,-2616,15010,14710,14200,13900,13390,14455,13645,80,4320,500,10660,10,1,14912798,2173,52.79,1.18,12,0.38,276.00,12348.00,21400,20240617,-31.92,10740,20241209,35.66,15820,-7.90,20250203,11820,23.27,20250103,21400,-31.92,20240617,10740,35.66,20241209,3.39,N,083930,500,79 억,,708347,N,N,85,N,00,N 20250206,160612,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14410,1400,2,10.76,7699899340,544626,646.18,14500,14500,13690,16910,9110,13010,14137.26,4.84,0,-13433,13356,13182,13046,12872,12736,13270,12960,80,3900,500,9620,10,1,14912798,2149,52.21,1.17,12,3.65,276.00,12348.00,21400,20240617,-32.66,10740,20241209,34.17,15820,-8.91,20250203,11820,21.91,20250103,21400,-32.66,20240617,10740,34.17,20241209,3.43,N,083930,500,79 억,,722499,N,N,85,N,00,N 20250206,150615,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14180,1170,2,8.99,7009129040,496414,588.98,14500,14500,13690,16910,9110,13010,14119.52,4.84,0,-16674,13356,13182,13046,12872,12736,13270,12960,80,3900,500,9620,10,1,14912798,2115,51.38,1.15,12,3.33,276.00,12348.00,21400,20240617,-33.74,10740,20241209,32.03,15820,-10.37,20250203,11820,19.97,20250103,21400,-33.74,20240617,10740,32.03,20241209,3.43,N,083930,500,79 억,,722499,N,N,18,N,00,N 20250206,140616,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13820,810,2,6.23,6307735230,446402,529.64,14500,14500,13690,16910,9110,13010,14130.17,4.84,0,-26507,13356,13182,13046,12872,12736,13270,12960,80,3900,500,9620,10,1,14912798,2061,50.07,1.12,12,2.99,276.00,12348.00,21400,20240617,-35.42,10740,20241209,28.68,15820,-12.64,20250203,11820,16.92,20250103,21400,-35.42,20240617,10740,28.68,20241209,3.43,N,083930,500,79 억,,722499,N,N,18,N,00,N diff --git a/084010/price/prices-20250201.csv b/084010/price/prices-20250201.csv index 320cbb02768f..da23a44ad1a4 100644 --- a/084010/price/prices-20250201.csv +++ b/084010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160628,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15610,0,3,0.00,510553230,32781,76.12,15610,15750,15460,20250,10930,15610,15574.67,5.20,0,1434,15963,15786,15593,15416,15223,15690,15320,246,4640,1000,11550,10,1,23414397,3655,5.30,0.44,12,0.14,2948.00,35857.00,16800,20250120,-7.08,10360,20240805,50.68,16800,-7.08,20250120,15400,1.36,20250206,16800,-7.08,20250120,10360,50.68,20240805,0.73,N,084010,1000,246 억,,1216916,N,N,2,N,00,N +20250207,150630,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15480,-130,5,-0.83,478050060,30692,71.27,15610,15750,15460,20250,10930,15610,15575.72,5.20,0,2689,15963,15786,15593,15416,15223,15690,15320,246,4640,1000,11550,10,1,23414397,3625,5.25,0.43,12,0.13,2948.00,35857.00,16800,20250120,-7.86,10360,20240805,49.42,16800,-7.86,20250120,15400,0.52,20250206,16800,-7.86,20250120,10360,49.42,20240805,0.73,N,084010,1000,246 억,,1216916,N,N,0,N,00,N +20250207,140629,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15560,-50,5,-0.32,380748370,24414,56.69,15610,15750,15510,20250,10930,15610,15595.49,5.20,0,827,15963,15786,15593,15416,15223,15690,15320,246,4640,1000,11550,10,1,23414397,3643,5.28,0.43,12,0.10,2948.00,35857.00,16800,20250120,-7.38,10360,20240805,50.19,16800,-7.38,20250120,15400,1.04,20250206,16800,-7.38,20250120,10360,50.19,20240805,0.73,N,084010,1000,246 억,,1216916,N,N,0,N,00,N +20250207,130627,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15570,-40,5,-0.26,250693380,16065,37.30,15610,15750,15540,20250,10930,15610,15604.94,5.20,0,306,15963,15786,15593,15416,15223,15690,15320,246,4640,1000,11550,10,1,23414397,3646,5.28,0.43,12,0.07,2948.00,35857.00,16800,20250120,-7.32,10360,20240805,50.29,16800,-7.32,20250120,15400,1.10,20250206,16800,-7.32,20250120,10360,50.29,20240805,0.73,N,084010,1000,246 억,,1216916,N,N,0,N,00,N +20250207,120628,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15560,-50,5,-0.32,172202650,11032,25.62,15610,15750,15540,20250,10930,15610,15609.38,5.20,0,315,15963,15786,15593,15416,15223,15690,15320,246,4640,1000,11550,10,1,23414397,3643,5.28,0.43,12,0.05,2948.00,35857.00,16800,20250120,-7.38,10360,20240805,50.19,16800,-7.38,20250120,15400,1.04,20250206,16800,-7.38,20250120,10360,50.19,20240805,0.73,N,084010,1000,246 억,,1216916,N,N,0,N,00,N +20250207,110626,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15650,40,2,0.26,165908750,10628,24.68,15610,15750,15540,20250,10930,15610,15610.53,5.20,0,361,15963,15786,15593,15416,15223,15690,15320,246,4640,1000,11550,10,1,23414397,3664,5.31,0.44,12,0.05,2948.00,35857.00,16800,20250120,-6.85,10360,20240805,51.06,16800,-6.85,20250120,15400,1.62,20250206,16800,-6.85,20250120,10360,51.06,20240805,0.73,N,084010,1000,246 억,,1216916,N,N,0,N,00,N +20250207,100627,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15610,0,3,0.00,79471890,5095,11.83,15610,15750,15540,20250,10930,15610,15598.02,5.20,0,-307,15963,15786,15593,15416,15223,15690,15320,246,4640,1000,11550,10,1,23414397,3655,5.30,0.44,12,0.02,2948.00,35857.00,16800,20250120,-7.08,10360,20240805,50.68,16800,-7.08,20250120,15400,1.36,20250206,16800,-7.08,20250120,10360,50.68,20240805,0.73,N,084010,1000,246 억,,1216916,N,N,0,N,00,N +20250207,090631,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15690,80,2,0.51,5011050,321,0.75,15610,15750,15580,20250,10930,15610,15610.75,5.20,0,73,15963,15786,15593,15416,15223,15690,15320,246,4640,1000,11550,10,1,23414397,3674,5.32,0.44,12,0.00,2948.00,35857.00,16800,20250120,-6.61,10360,20240805,51.45,16800,-6.61,20250120,15400,1.88,20250206,16800,-6.61,20250120,10360,51.45,20240805,0.73,N,084010,1000,246 억,,1216916,N,N,0,N,00,N 20250206,160612,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15610,-110,5,-0.70,669677200,43064,84.08,15720,15770,15400,20400,11010,15720,15550.74,5.21,0,-4257,16633,16176,15903,15446,15173,16040,15310,246,4680,1000,11630,10,1,23414397,3655,5.30,0.44,12,0.18,2948.00,35857.00,16800,20250120,-7.08,10360,20240805,50.68,16800,-7.08,20250120,15400,1.36,20250206,16800,-7.08,20250120,10360,50.68,20240805,0.74,N,084010,1000,246 억,,1219603,N,N,30,N,00,N 20250206,150615,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15470,-250,5,-1.59,634461380,40796,79.65,15720,15770,15400,20400,11010,15720,15552.05,5.21,0,-4151,16633,16176,15903,15446,15173,16040,15310,246,4680,1000,11630,10,1,23414397,3622,5.25,0.43,12,0.17,2948.00,35857.00,16800,20250120,-7.92,10360,20240805,49.32,16800,-7.92,20250120,15400,0.45,20250206,16800,-7.92,20250120,10360,49.32,20240805,0.74,N,084010,1000,246 억,,1219603,N,N,30,N,00,N 20250206,140616,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15490,-230,5,-1.46,597212870,38390,74.95,15720,15770,15400,20400,11010,15720,15556.47,5.21,0,-3574,16633,16176,15903,15446,15173,16040,15310,246,4680,1000,11630,10,1,23414397,3627,5.25,0.43,12,0.16,2948.00,35857.00,16800,20250120,-7.80,10360,20240805,49.52,16800,-7.80,20250120,15400,0.58,20250206,16800,-7.80,20250120,10360,49.52,20240805,0.74,N,084010,1000,246 억,,1219603,N,N,30,N,00,N diff --git a/084110/price/prices-20250201.csv b/084110/price/prices-20250201.csv index a5e8e82cbaae..8b4107c686dd 100644 --- a/084110/price/prices-20250201.csv +++ b/084110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,36650,-1350,5,-3.55,1346211050,36161,44.04,38000,38100,36400,49400,26600,38000,37228.50,8.03,0,-17044,40500,39250,37050,35800,33600,39875,36425,63,11400,500,25840,50,1,12636820,4631,12.05,0.90,12,0.29,3041.00,40937.00,48750,20241220,-24.82,20200,20240419,81.44,45900,-20.15,20250102,33650,8.92,20250124,48750,-24.82,20241220,20200,81.44,20240419,4.09,N,084110,500,63 억,,1015356,N,N,3,N,00,N +20250207,150630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,36500,-1500,5,-3.95,1257691400,33741,41.09,38000,38100,36500,49400,26600,38000,37274.87,8.03,0,-16509,40500,39250,37050,35800,33600,39875,36425,63,11400,500,25840,50,1,12636820,4612,12.00,0.89,12,0.27,3041.00,40937.00,48750,20241220,-25.13,20200,20240419,80.69,45900,-20.48,20250102,33650,8.47,20250124,48750,-25.13,20241220,20200,80.69,20240419,4.09,N,084110,500,63 억,,1015356,N,N,0,N,00,N +20250207,140629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,36800,-1200,5,-3.16,1027543750,27471,33.46,38000,38100,36750,49400,26600,38000,37404.67,8.03,0,-12409,40500,39250,37050,35800,33600,39875,36425,63,11400,500,25840,50,1,12636820,4650,12.10,0.90,12,0.22,3041.00,40937.00,48750,20241220,-24.51,20200,20240419,82.18,45900,-19.83,20250102,33650,9.36,20250124,48750,-24.51,20241220,20200,82.18,20240419,4.09,N,084110,500,63 억,,1015356,N,N,0,N,00,N +20250207,130628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,36900,-1100,5,-2.89,945687050,25251,30.75,38000,38100,36800,49400,26600,38000,37451.47,8.03,0,-11314,40500,39250,37050,35800,33600,39875,36425,63,11400,500,25840,50,1,12636820,4663,12.13,0.90,12,0.20,3041.00,40937.00,48750,20241220,-24.31,20200,20240419,82.67,45900,-19.61,20250102,33650,9.66,20250124,48750,-24.31,20241220,20200,82.67,20240419,4.09,N,084110,500,63 억,,1015356,N,N,0,N,00,N +20250207,120628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,37000,-1000,5,-2.63,875008950,23344,28.43,38000,38100,36800,49400,26600,38000,37483.25,8.03,0,-10225,40500,39250,37050,35800,33600,39875,36425,63,11400,500,25840,50,1,12636820,4676,12.17,0.90,12,0.18,3041.00,40937.00,48750,20241220,-24.10,20200,20240419,83.17,45900,-19.39,20250102,33650,9.96,20250124,48750,-24.10,20241220,20200,83.17,20240419,4.09,N,084110,500,63 억,,1015356,N,N,0,N,00,N +20250207,110626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,37350,-650,5,-1.71,766804050,20432,24.88,38000,38100,36800,49400,26600,38000,37529.56,8.03,0,-9022,40500,39250,37050,35800,33600,39875,36425,63,11400,500,25840,50,1,12636820,4720,12.28,0.91,12,0.16,3041.00,40937.00,48750,20241220,-23.38,20200,20240419,84.90,45900,-18.63,20250102,33650,11.00,20250124,48750,-23.38,20241220,20200,84.90,20240419,4.09,N,084110,500,63 억,,1015356,N,N,0,N,00,N +20250207,100628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,37600,-400,5,-1.05,564449500,15053,18.33,38000,38100,36800,49400,26600,38000,37497.48,8.03,0,-6097,40500,39250,37050,35800,33600,39875,36425,63,11400,500,25840,50,1,12636820,4751,12.36,0.92,12,0.12,3041.00,40937.00,48750,20241220,-22.87,20200,20240419,86.14,45900,-18.08,20250102,33650,11.74,20250124,48750,-22.87,20241220,20200,86.14,20240419,4.09,N,084110,500,63 억,,1015356,N,N,0,N,00,N +20250207,090631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,37450,-550,5,-1.45,45305350,1197,1.46,38000,38100,37450,49400,26600,38000,37849.08,8.03,0,-506,40500,39250,37050,35800,33600,39875,36425,63,11400,500,25840,50,1,12636820,4732,12.32,0.91,12,0.01,3041.00,40937.00,48750,20241220,-23.18,20200,20240419,85.40,45900,-18.41,20250102,33650,11.29,20250124,48750,-23.18,20241220,20200,85.40,20240419,4.09,N,084110,500,63 억,,1015356,N,N,0,N,00,N 20250206,160612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,38000,2950,2,8.42,3070199750,82088,254.41,34850,38300,34850,45550,24550,35050,37401.21,8.10,0,-7731,36416,35732,35316,34632,34216,35525,34425,63,10500,500,23830,50,1,12636820,4802,12.50,0.93,12,0.65,3041.00,40937.00,48750,20241220,-22.05,20200,20240419,88.12,45900,-17.21,20250102,33650,12.93,20250124,48750,-22.05,20241220,20200,88.12,20240419,4.08,N,084110,500,63 억,,1023219,N,N,1,N,00,N 20250206,150615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,37400,2350,2,6.70,2607534150,69896,216.62,34850,38300,34850,45550,24550,35050,37305.91,8.10,0,-4489,36416,35732,35316,34632,34216,35525,34425,63,10500,500,23830,50,1,12636820,4726,12.30,0.91,12,0.55,3041.00,40937.00,48750,20241220,-23.28,20200,20240419,85.15,45900,-18.52,20250102,33650,11.14,20250124,48750,-23.28,20241220,20200,85.15,20240419,4.08,N,084110,500,63 억,,1023219,N,N,1,N,00,N 20250206,140617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,37350,2300,2,6.56,2437364700,65353,202.54,34850,38300,34850,45550,24550,35050,37295.38,8.10,0,-4034,36416,35732,35316,34632,34216,35525,34425,63,10500,500,23830,50,1,12636820,4720,12.28,0.91,12,0.52,3041.00,40937.00,48750,20241220,-23.38,20200,20240419,84.90,45900,-18.63,20250102,33650,11.00,20250124,48750,-23.38,20241220,20200,84.90,20240419,4.08,N,084110,500,63 억,,1023219,N,N,1,N,00,N diff --git a/084180/price/prices-20250201.csv b/084180/price/prices-20250201.csv index 59e79f3fbe54..ef9fe9d28633 100644 --- a/084180/price/prices-20250201.csv +++ b/084180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,160,2,2.79,466447620,82122,59.15,5720,5950,5530,7440,4020,5730,5679.93,1.49,0,6431,6083,5906,5723,5546,5363,5995,5635,891,1710,5000,3550,10,1,17816414,1049,-7.58,0.90,12,0.46,-777.00,6556.00,8190,20240131,-28.08,4700,20240805,25.32,6230,-5.46,20250107,5400,9.07,20250203,6230,-5.46,20250107,470,1153.19,20240805,0.11,N,084180,5000,890 억,,265327,N,N,0,N,00,N +20250207,150630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,170,2,2.97,442910970,78120,56.27,5720,5950,5530,7440,4020,5730,5669.62,1.49,0,6801,6083,5906,5723,5546,5363,5995,5635,891,1710,5000,3550,10,1,17816414,1051,-7.59,0.90,12,0.44,-777.00,6556.00,8190,20240131,-27.96,4700,20240805,25.53,6230,-5.30,20250107,5400,9.26,20250203,6230,-5.30,20250107,470,1155.32,20240805,0.11,N,084180,5000,890 억,,265327,N,N,0,N,00,N +20250207,140629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,90,2,1.57,361530500,64212,46.25,5720,5820,5530,7440,4020,5730,5630.26,1.49,0,-3944,6083,5906,5723,5546,5363,5995,5635,891,1710,5000,3550,10,1,17816414,1037,-7.49,0.89,12,0.36,-777.00,6556.00,8190,20240131,-28.94,4700,20240805,23.83,6230,-6.58,20250107,5400,7.78,20250203,6230,-6.58,20250107,470,1138.30,20240805,0.11,N,084180,5000,890 억,,265327,N,N,0,N,00,N +20250207,130628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5600,-130,5,-2.27,162521190,29076,20.94,5720,5720,5530,7440,4020,5730,5589.53,1.49,0,-9393,6083,5906,5723,5546,5363,5995,5635,891,1710,5000,3550,10,1,17816414,998,-7.21,0.85,12,0.16,-777.00,6556.00,8190,20240131,-31.62,4700,20240805,19.15,6230,-10.11,20250107,5400,3.70,20250203,6230,-10.11,20250107,470,1091.49,20240805,0.11,N,084180,5000,890 억,,265327,N,N,0,N,00,N +20250207,120628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5600,-130,5,-2.27,161324930,28862,20.79,5720,5720,5530,7440,4020,5730,5589.53,1.49,0,-9366,6083,5906,5723,5546,5363,5995,5635,891,1710,5000,3550,10,1,17816414,998,-7.21,0.85,12,0.16,-777.00,6556.00,8190,20240131,-31.62,4700,20240805,19.15,6230,-10.11,20250107,5400,3.70,20250203,6230,-10.11,20250107,470,1091.49,20240805,0.11,N,084180,5000,890 억,,265327,N,N,0,N,00,N +20250207,110626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5590,-140,5,-2.44,124287830,22246,16.02,5720,5720,5530,7440,4020,5730,5586.97,1.49,0,-7272,6083,5906,5723,5546,5363,5995,5635,891,1710,5000,3550,10,1,17816414,996,-7.19,0.85,12,0.12,-777.00,6556.00,8190,20240131,-31.75,4700,20240805,18.94,6230,-10.27,20250107,5400,3.52,20250203,6230,-10.27,20250107,470,1089.36,20240805,0.11,N,084180,5000,890 억,,265327,N,N,0,N,00,N +20250207,100628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5570,-160,5,-2.79,88434610,15800,11.38,5720,5720,5530,7440,4020,5730,5597.13,1.49,0,-4842,6083,5906,5723,5546,5363,5995,5635,891,1710,5000,3550,10,1,17816414,992,-7.17,0.85,12,0.09,-777.00,6556.00,8190,20240131,-31.99,4700,20240805,18.51,6230,-10.59,20250107,5400,3.15,20250203,6230,-10.59,20250107,470,1085.11,20240805,0.11,N,084180,5000,890 억,,265327,N,N,0,N,00,N +20250207,090632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5630,-100,5,-1.75,20823550,3691,2.66,5720,5720,5630,7440,4020,5730,5641.71,1.49,0,610,6083,5906,5723,5546,5363,5995,5635,891,1710,5000,3550,10,1,17816414,1003,-7.25,0.86,12,0.02,-777.00,6556.00,8190,20240131,-31.26,4700,20240805,19.79,6230,-9.63,20250107,5400,4.26,20250203,6230,-9.63,20250107,470,1097.87,20240805,0.11,N,084180,5000,890 억,,265327,N,N,0,N,00,N 20250206,160612,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,110,2,1.96,785576900,138837,428.56,5700,5900,5540,7300,3940,5620,5658.20,1.31,0,31688,5753,5686,5623,5556,5493,5720,5590,891,1680,5000,3480,10,1,17816414,1021,-7.37,0.87,12,0.78,-777.00,6556.00,8190,20240131,-30.04,4700,20240805,21.91,6230,-8.03,20250107,5400,6.11,20250203,6230,-8.03,20250107,470,1119.15,20240805,0.11,N,084180,5000,890 억,,233769,N,N,0,N,00,N 20250206,150616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,110,2,1.96,593977300,105158,324.60,5700,5900,5540,7300,3940,5620,5648.43,1.31,0,22080,5753,5686,5623,5556,5493,5720,5590,891,1680,5000,3480,10,1,17816414,1021,-7.37,0.87,12,0.59,-777.00,6556.00,8190,20240131,-30.04,4700,20240805,21.91,6230,-8.03,20250107,5400,6.11,20250203,6230,-8.03,20250107,470,1119.15,20240805,0.11,N,084180,5000,890 억,,233769,N,N,0,N,00,N 20250206,140617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5620,0,3,0.00,392017770,69705,215.17,5700,5700,5540,7300,3940,5620,5623.95,1.31,0,11025,5753,5686,5623,5556,5493,5720,5590,891,1680,5000,3480,10,1,17816414,1001,-7.23,0.86,12,0.39,-777.00,6556.00,8190,20240131,-31.38,4700,20240805,19.57,6230,-9.79,20250107,5400,4.07,20250203,6230,-9.79,20250107,470,1095.74,20240805,0.11,N,084180,5000,890 억,,233769,N,N,0,N,00,N diff --git a/084370/price/prices-20250201.csv b/084370/price/prices-20250201.csv index e0df54f6c319..1c037ead2eee 100644 --- a/084370/price/prices-20250201.csv +++ b/084370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160629,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38500,750,2,1.99,4419912150,115103,87.59,37800,39400,37100,49050,26450,37750,38398.91,30.54,0,-33651,39450,38600,37150,36300,34850,39025,36725,115,11300,500,26420,50,1,22916042,8823,36.12,2.47,12,0.50,1066.00,15612.00,60000,20240528,-35.83,30300,20241220,27.06,40950,-5.98,20250124,30550,26.02,20250103,60000,-35.83,20240528,30300,27.06,20241220,0.79,N,084370,500,114 억,,6998870,N,N,2054,N,00,N +20250207,150631,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38400,650,2,1.72,4109679100,107027,81.45,37800,39400,37100,49050,26450,37750,38398.53,30.54,0,-32123,39450,38600,37150,36300,34850,39025,36725,115,11300,500,26420,50,1,22916042,8800,36.02,2.46,12,0.47,1066.00,15612.00,60000,20240528,-36.00,30300,20241220,26.73,40950,-6.23,20250124,30550,25.70,20250103,60000,-36.00,20240528,30300,26.73,20241220,0.79,N,084370,500,114 억,,6998870,N,N,2114,N,00,N +20250207,140630,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38550,800,2,2.12,3385412800,88186,67.11,37800,39400,37100,49050,26450,37750,38389.46,30.54,0,-24592,39450,38600,37150,36300,34850,39025,36725,115,11300,500,26420,50,1,22916042,8834,36.16,2.47,12,0.38,1066.00,15612.00,60000,20240528,-35.75,30300,20241220,27.23,40950,-5.86,20250124,30550,26.19,20250103,60000,-35.75,20240528,30300,27.23,20241220,0.79,N,084370,500,114 억,,6998870,N,N,2114,N,00,N +20250207,130628,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38550,800,2,2.12,2982235550,77725,59.15,37800,39400,37100,49050,26450,37750,38369.06,30.54,0,-19038,39450,38600,37150,36300,34850,39025,36725,115,11300,500,26420,50,1,22916042,8834,36.16,2.47,12,0.34,1066.00,15612.00,60000,20240528,-35.75,30300,20241220,27.23,40950,-5.86,20250124,30550,26.19,20250103,60000,-35.75,20240528,30300,27.23,20241220,0.79,N,084370,500,114 억,,6998870,N,N,2114,N,00,N +20250207,120628,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38900,1150,2,3.05,2582284150,67374,51.27,37800,39400,37100,49050,26450,37750,38327.61,30.54,0,-17300,39450,38600,37150,36300,34850,39025,36725,115,11300,500,26420,50,1,22916042,8914,36.49,2.49,12,0.29,1066.00,15612.00,60000,20240528,-35.17,30300,20241220,28.38,40950,-5.01,20250124,30550,27.33,20250103,60000,-35.17,20240528,30300,28.38,20241220,0.79,N,084370,500,114 억,,6998870,N,N,2114,N,00,N +20250207,110626,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38650,900,2,2.38,1419149550,37489,28.53,37800,38700,37100,49050,26450,37750,37855.09,30.54,0,-11066,39450,38600,37150,36300,34850,39025,36725,115,11300,500,26420,50,1,22916042,8857,36.26,2.48,12,0.16,1066.00,15612.00,60000,20240528,-35.58,30300,20241220,27.56,40950,-5.62,20250124,30550,26.51,20250103,60000,-35.58,20240528,30300,27.56,20241220,0.79,N,084370,500,114 억,,6998870,N,N,2114,N,00,N +20250207,100628,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,37950,200,2,0.53,866077700,22973,17.48,37800,38000,37100,49050,26450,37750,37699.81,30.54,0,-7016,39450,38600,37150,36300,34850,39025,36725,115,11300,500,26420,50,1,22916042,8697,35.60,2.43,12,0.10,1066.00,15612.00,60000,20240528,-36.75,30300,20241220,25.25,40950,-7.33,20250124,30550,24.22,20250103,60000,-36.75,20240528,30300,25.25,20241220,0.79,N,084370,500,114 억,,6998870,N,N,2114,N,00,N +20250207,090632,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,37250,-500,5,-1.32,208373850,5553,4.23,37800,38000,37100,49050,26450,37750,37524.55,30.54,0,-2107,39450,38600,37150,36300,34850,39025,36725,115,11300,500,26420,50,1,22916042,8536,34.94,2.39,12,0.02,1066.00,15612.00,60000,20240528,-37.92,30300,20241220,22.94,40950,-9.04,20250124,30550,21.93,20250103,60000,-37.92,20240528,30300,22.94,20241220,0.79,N,084370,500,114 억,,6998870,N,N,2114,N,00,N 20250206,160613,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,37750,1900,2,5.30,4833264650,131218,155.77,36150,38000,35700,46600,25100,35850,36833.33,30.53,0,-10926,36483,36166,35733,35416,34983,36325,35575,115,10750,500,25090,50,1,22916042,8651,35.41,2.42,12,0.57,1066.00,15612.00,60000,20240528,-37.08,30300,20241220,24.59,40950,-7.81,20250124,30550,23.57,20250103,60000,-37.08,20240528,30300,24.59,20241220,0.76,N,084370,500,114 억,,6997354,N,N,2114,N,00,N 20250206,150616,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,37650,1800,2,5.02,4464957850,121473,144.20,36150,38000,35700,46600,25100,35850,36756.80,30.53,0,-9781,36483,36166,35733,35416,34983,36325,35575,115,10750,500,25090,50,1,22916042,8628,35.32,2.41,12,0.53,1066.00,15612.00,60000,20240528,-37.25,30300,20241220,24.26,40950,-8.06,20250124,30550,23.24,20250103,60000,-37.25,20240528,30300,24.26,20241220,0.76,N,084370,500,114 억,,6997354,N,N,733,N,00,N 20250206,140617,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,37300,1450,2,4.04,2988515200,82183,97.56,36150,37350,35700,46600,25100,35850,36364.16,30.53,0,-2182,36483,36166,35733,35416,34983,36325,35575,115,10750,500,25090,50,1,22916042,8548,34.99,2.39,12,0.36,1066.00,15612.00,60000,20240528,-37.83,30300,20241220,23.10,40950,-8.91,20250124,30550,22.09,20250103,60000,-37.83,20240528,30300,23.10,20241220,0.76,N,084370,500,114 억,,6997354,N,N,733,N,00,N diff --git a/084440/price/prices-20250201.csv b/084440/price/prices-20250201.csv index 0833dcbc4a8b..c4b9695e7c69 100644 --- a/084440/price/prices-20250201.csv +++ b/084440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1077,-63,5,-5.53,124223350,113464,100.60,1130,1136,1076,1482,798,1140,1094.97,0.00,0,-4798,1202,1170,1141,1109,1080,1156,1095,20,342,100,700,1,1,19712800,212,-7.58,3.40,09,0.58,-142.00,317.00,1650,20240126,-34.73,728,20241115,47.94,1192,-9.65,20250204,942,14.33,20250123,1650,-34.73,20241217,728,47.94,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250207,150631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1084,-56,5,-4.91,100553506,91520,81.15,1130,1136,1084,1482,798,1140,1098.71,0.00,0,6565,1202,1170,1141,1109,1080,1156,1095,20,342,100,700,1,1,19712800,214,-7.63,3.42,09,0.46,-142.00,317.00,1650,20240126,-34.30,728,20241115,48.90,1192,-9.06,20250204,942,15.07,20250123,1650,-34.30,20241217,728,48.90,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250207,140630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1095,-45,5,-3.95,79655793,72340,64.14,1130,1136,1088,1482,798,1140,1101.13,0.00,0,12020,1202,1170,1141,1109,1080,1156,1095,20,342,100,700,1,1,19712800,216,-7.71,3.45,09,0.37,-142.00,317.00,1650,20240126,-33.64,728,20241115,50.41,1192,-8.14,20250204,942,16.24,20250123,1650,-33.64,20241217,728,50.41,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250207,130628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1097,-43,5,-3.77,76956986,69875,61.95,1130,1136,1088,1482,798,1140,1101.35,0.00,0,14101,1202,1170,1141,1109,1080,1156,1095,20,342,100,700,1,1,19712800,216,-7.73,3.46,09,0.35,-142.00,317.00,1650,20240126,-33.52,728,20241115,50.69,1192,-7.97,20250204,942,16.45,20250123,1650,-33.52,20241217,728,50.69,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250207,120629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1101,-39,5,-3.42,75595771,68635,60.85,1130,1136,1088,1482,798,1140,1101.42,0.00,0,14708,1202,1170,1141,1109,1080,1156,1095,20,342,100,700,1,1,19712800,217,-7.75,3.47,09,0.35,-142.00,317.00,1650,20240126,-33.27,728,20241115,51.24,1192,-7.63,20250204,942,16.88,20250123,1650,-33.27,20241217,728,51.24,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250207,110627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1097,-43,5,-3.77,67885551,61593,54.61,1130,1136,1088,1482,798,1140,1102.16,0.00,0,14301,1202,1170,1141,1109,1080,1156,1095,20,342,100,700,1,1,19712800,216,-7.73,3.46,09,0.31,-142.00,317.00,1650,20240126,-33.52,728,20241115,50.69,1192,-7.97,20250204,942,16.45,20250123,1650,-33.52,20241217,728,50.69,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250207,100628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1106,-34,5,-2.98,46922555,42592,37.76,1130,1136,1088,1482,798,1140,1101.68,0.00,0,14869,1202,1170,1141,1109,1080,1156,1095,20,342,100,700,1,1,19712800,218,-7.79,3.49,09,0.22,-142.00,317.00,1650,20240126,-32.97,728,20241115,51.92,1192,-7.21,20250204,942,17.41,20250123,1650,-32.97,20241217,728,51.92,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250207,090632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1114,-26,5,-2.28,6568379,5872,5.21,1130,1136,1114,1482,798,1140,1118.59,0.00,0,-665,1202,1170,1141,1109,1080,1156,1095,20,342,100,700,1,1,19712800,220,-7.85,3.51,09,0.03,-142.00,317.00,1650,20240126,-32.48,728,20241115,53.02,1192,-6.54,20250204,942,18.26,20250123,1650,-32.48,20241217,728,53.02,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N 20250206,160613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1140,-23,5,-1.98,127733640,112608,87.89,1163,1173,1112,1511,815,1163,1134.32,0.00,0,-14958,1211,1187,1150,1126,1089,1199,1138,20,348,100,720,1,1,19712800,225,-8.03,3.60,09,0.57,-142.00,317.00,1650,20240126,-30.91,728,20241115,56.59,1192,-4.36,20250204,942,21.02,20250123,1650,-30.91,20241217,728,56.59,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N 20250206,150616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1136,-27,5,-2.32,108828097,95856,74.81,1163,1173,1112,1511,815,1163,1135.33,0.00,0,-4286,1211,1187,1150,1126,1089,1199,1138,20,348,100,720,1,1,19712800,224,-8.00,3.58,09,0.49,-142.00,317.00,1650,20240126,-31.15,728,20241115,56.04,1192,-4.70,20250204,942,20.59,20250123,1650,-31.15,20241217,728,56.04,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N 20250206,140617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1135,-28,5,-2.41,103094002,90794,70.86,1163,1173,1112,1511,815,1163,1135.47,0.00,0,-3512,1211,1187,1150,1126,1089,1199,1138,20,348,100,720,1,1,19712800,224,-7.99,3.58,09,0.46,-142.00,317.00,1650,20240126,-31.21,728,20241115,55.91,1192,-4.78,20250204,942,20.49,20250123,1650,-31.21,20241217,728,55.91,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N diff --git a/084650/price/prices-20250201.csv b/084650/price/prices-20250201.csv index 891981ed08bf..eaace23e2910 100644 --- a/084650/price/prices-20250201.csv +++ b/084650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160629,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2735,-65,5,-2.32,2080003870,761130,79.32,2790,2795,2705,3640,1960,2800,2732.75,2.65,0,-58426,2873,2836,2808,2771,2743,2855,2790,372,840,500,1730,5,1,74239990,2030,-43.41,0.89,12,1.03,-63.00,3068.00,5420,20240819,-49.54,2085,20240618,31.18,3915,-30.14,20250109,2460,11.18,20250102,5420,-49.54,20240819,2085,31.18,20240618,8.77,N,084650,500,371 억,,1971012,N,N,2,N,00,N +20250207,150631,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2730,-70,5,-2.50,1952571540,714404,74.45,2790,2795,2705,3640,1960,2800,2733.12,2.65,0,-53021,2873,2836,2808,2771,2743,2855,2790,372,840,500,1730,5,1,74239990,2027,-43.33,0.89,12,0.96,-63.00,3068.00,5420,20240819,-49.63,2085,20240618,30.94,3915,-30.27,20250109,2460,10.98,20250102,5420,-49.63,20240819,2085,30.94,20240618,8.77,N,084650,500,371 억,,1971012,N,N,0,N,00,N +20250207,140630,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2720,-80,5,-2.86,1824579405,667456,69.56,2790,2795,2705,3640,1960,2800,2733.60,2.65,0,-56693,2873,2836,2808,2771,2743,2855,2790,372,840,500,1730,5,1,74239990,2019,-43.17,0.89,12,0.90,-63.00,3068.00,5420,20240819,-49.82,2085,20240618,30.46,3915,-30.52,20250109,2460,10.57,20250102,5420,-49.82,20240819,2085,30.46,20240618,8.77,N,084650,500,371 억,,1971012,N,N,0,N,00,N +20250207,130629,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2715,-85,5,-3.04,1587721685,580170,60.46,2790,2795,2710,3640,1960,2800,2736.61,2.65,0,-32576,2873,2836,2808,2771,2743,2855,2790,372,840,500,1730,5,1,74239990,2016,-43.10,0.88,12,0.78,-63.00,3068.00,5420,20240819,-49.91,2085,20240618,30.22,3915,-30.65,20250109,2460,10.37,20250102,5420,-49.91,20240819,2085,30.22,20240618,8.77,N,084650,500,371 억,,1971012,N,N,0,N,00,N +20250207,120629,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2730,-70,5,-2.50,1260702445,459823,47.92,2790,2795,2720,3640,1960,2800,2741.67,2.65,0,18893,2873,2836,2808,2771,2743,2855,2790,372,840,500,1730,5,1,74239990,2027,-43.33,0.89,12,0.62,-63.00,3068.00,5420,20240819,-49.63,2085,20240618,30.94,3915,-30.27,20250109,2460,10.98,20250102,5420,-49.63,20240819,2085,30.94,20240618,8.77,N,084650,500,371 억,,1971012,N,N,0,N,00,N +20250207,110627,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2730,-70,5,-2.50,1104979040,402713,41.97,2790,2795,2720,3640,1960,2800,2743.79,2.65,0,15562,2873,2836,2808,2771,2743,2855,2790,372,840,500,1730,5,1,74239990,2027,-43.33,0.89,12,0.54,-63.00,3068.00,5420,20240819,-49.63,2085,20240618,30.94,3915,-30.27,20250109,2460,10.98,20250102,5420,-49.63,20240819,2085,30.94,20240618,8.77,N,084650,500,371 억,,1971012,N,N,0,N,00,N +20250207,100629,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2740,-60,5,-2.14,776163955,282274,29.42,2790,2795,2730,3640,1960,2800,2749.63,2.65,0,12927,2873,2836,2808,2771,2743,2855,2790,372,840,500,1730,5,1,74239990,2034,-43.49,0.89,12,0.38,-63.00,3068.00,5420,20240819,-49.45,2085,20240618,31.41,3915,-30.01,20250109,2460,11.38,20250102,5420,-49.45,20240819,2085,31.41,20240618,8.77,N,084650,500,371 억,,1971012,N,N,0,N,00,N +20250207,090633,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2730,-70,5,-2.50,203812695,73799,7.69,2790,2795,2730,3640,1960,2800,2761.56,2.65,0,-14571,2873,2836,2808,2771,2743,2855,2790,372,840,500,1730,5,1,74239990,2027,-43.33,0.89,12,0.10,-63.00,3068.00,5420,20240819,-49.63,2085,20240618,30.94,3915,-30.27,20250109,2460,10.98,20250102,5420,-49.63,20240819,2085,30.94,20240618,8.77,N,084650,500,371 억,,1971012,N,N,0,N,00,N 20250206,160613,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2800,20,2,0.72,2655113465,942300,113.05,2785,2845,2780,3610,1950,2780,2817.78,2.89,0,-174686,2863,2821,2788,2746,2713,2842,2767,372,830,500,1720,5,1,74239990,2079,-44.44,0.91,12,1.27,-63.00,3068.00,5420,20240819,-48.34,2085,20240618,34.29,3915,-28.48,20250109,2460,13.82,20250102,5420,-48.34,20240819,2085,34.29,20240618,8.89,N,084650,500,371 억,,2148790,N,N,433,N,00,N 20250206,150616,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2810,30,2,1.08,2399017895,850894,102.09,2785,2845,2780,3610,1950,2780,2819.41,2.89,0,-134557,2863,2821,2788,2746,2713,2842,2767,372,830,500,1720,5,1,74239990,2086,-44.60,0.92,12,1.15,-63.00,3068.00,5420,20240819,-48.15,2085,20240618,34.77,3915,-28.22,20250109,2460,14.23,20250102,5420,-48.15,20240819,2085,34.77,20240618,8.89,N,084650,500,371 억,,2148790,N,N,433,N,00,N 20250206,140618,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2810,30,2,1.08,2154684680,763863,91.65,2785,2845,2780,3610,1950,2780,2820.77,2.89,0,-103800,2863,2821,2788,2746,2713,2842,2767,372,830,500,1720,5,1,74239990,2086,-44.60,0.92,12,1.03,-63.00,3068.00,5420,20240819,-48.15,2085,20240618,34.77,3915,-28.22,20250109,2460,14.23,20250102,5420,-48.15,20240819,2085,34.77,20240618,8.89,N,084650,500,371 억,,2148790,N,N,433,N,00,N diff --git a/084670/price/prices-20250201.csv b/084670/price/prices-20250201.csv index 19ede37bc020..fe1483038a7a 100644 --- a/084670/price/prices-20250201.csv +++ b/084670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160629,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7140,-10,5,-0.14,6890250,967,52.36,7300,7300,7100,9290,5010,7150,7125.39,0.32,0,0,7470,7310,7200,7040,6930,7390,7120,170,2140,5000,4860,10,1,2895569,207,-6.70,0.27,12,0.03,-1065.00,26389.00,15300,20240131,-53.33,7010,20241209,1.85,7940,-10.08,20250106,7090,0.71,20250205,12480,-42.79,20240214,7010,1.85,20241209,0.00,N,084670,5000,169 억,,9279,N,N,2,N,00,N +20250207,150631,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7140,-10,5,-0.14,6790290,953,51.60,7300,7300,7100,9290,5010,7150,7125.17,0.32,0,0,7470,7310,7200,7040,6930,7390,7120,170,2140,5000,4860,10,1,2895569,207,-6.70,0.27,12,0.03,-1065.00,26389.00,15300,20240131,-53.33,7010,20241209,1.85,7940,-10.08,20250106,7090,0.71,20250205,12480,-42.79,20240214,7010,1.85,20241209,0.00,N,084670,5000,169 억,,9279,N,N,2,N,00,N +20250207,140630,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7140,-10,5,-0.14,4899680,688,37.25,7300,7300,7100,9290,5010,7150,7121.63,0.32,0,0,7470,7310,7200,7040,6930,7390,7120,170,2140,5000,4860,10,1,2895569,207,-6.70,0.27,12,0.02,-1065.00,26389.00,15300,20240131,-53.33,7010,20241209,1.85,7940,-10.08,20250106,7090,0.71,20250205,12480,-42.79,20240214,7010,1.85,20241209,0.00,N,084670,5000,169 억,,9279,N,N,2,N,00,N +20250207,130629,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7140,-10,5,-0.14,4863990,683,36.98,7300,7300,7100,9290,5010,7150,7121.51,0.32,0,0,7470,7310,7200,7040,6930,7390,7120,170,2140,5000,4860,10,1,2895569,207,-6.70,0.27,12,0.02,-1065.00,26389.00,15300,20240131,-53.33,7010,20241209,1.85,7940,-10.08,20250106,7090,0.71,20250205,12480,-42.79,20240214,7010,1.85,20241209,0.00,N,084670,5000,169 억,,9279,N,N,2,N,00,N +20250207,120629,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7130,-20,5,-0.28,3521670,495,26.80,7300,7300,7100,9290,5010,7150,7114.48,0.32,0,0,7470,7310,7200,7040,6930,7390,7120,170,2140,5000,4860,10,1,2895569,206,-6.69,0.27,12,0.02,-1065.00,26389.00,15300,20240131,-53.40,7010,20241209,1.71,7940,-10.20,20250106,7090,0.56,20250205,12480,-42.87,20240214,7010,1.71,20241209,0.00,N,084670,5000,169 억,,9279,N,N,2,N,00,N +20250207,110627,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7130,-20,5,-0.28,3514540,494,26.75,7300,7300,7100,9290,5010,7150,7114.45,0.32,0,0,7470,7310,7200,7040,6930,7390,7120,170,2140,5000,4860,10,1,2895569,206,-6.69,0.27,12,0.02,-1065.00,26389.00,15300,20240131,-53.40,7010,20241209,1.71,7940,-10.20,20250106,7090,0.56,20250205,12480,-42.87,20240214,7010,1.71,20241209,0.00,N,084670,5000,169 억,,9279,N,N,2,N,00,N +20250207,100629,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7100,-50,5,-0.70,3036830,427,23.12,7300,7300,7100,9290,5010,7150,7112.01,0.32,0,0,7470,7310,7200,7040,6930,7390,7120,170,2140,5000,4860,10,1,2895569,206,-6.67,0.27,12,0.01,-1065.00,26389.00,15300,20240131,-53.59,7010,20241209,1.28,7940,-10.58,20250106,7090,0.14,20250205,12480,-43.11,20240214,7010,1.28,20241209,0.00,N,084670,5000,169 억,,9279,N,N,2,N,00,N +20250207,090633,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7110,-40,5,-0.56,121440,17,0.92,7300,7300,7110,9290,5010,7150,7143.53,0.32,0,0,7470,7310,7200,7040,6930,7390,7120,170,2140,5000,4860,10,1,2895569,206,-6.68,0.27,12,0.00,-1065.00,26389.00,15300,20240131,-53.53,7010,20241209,1.43,7940,-10.45,20250106,7090,0.28,20250205,12480,-43.03,20240214,7010,1.43,20241209,0.00,N,084670,5000,169 억,,9279,N,N,2,N,00,N 20250206,160613,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7150,50,2,0.70,13174320,1847,85.51,7100,7360,7090,9230,4970,7100,7132.81,0.32,0,27,7200,7150,7120,7070,7040,7135,7055,170,2130,5000,4820,10,1,2895569,207,-6.71,0.27,12,0.06,-1065.00,26389.00,15300,20240131,-53.27,7010,20241209,2.00,7940,-9.95,20250106,7090,0.85,20250206,12480,-42.71,20240214,7010,2.00,20241209,0.00,N,084670,5000,169 억,,9252,N,N,2,N,00,N 20250206,150617,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7180,80,2,1.13,13124270,1840,85.19,7100,7360,7090,9230,4970,7100,7132.76,0.32,0,27,7200,7150,7120,7070,7040,7135,7055,170,2130,5000,4820,10,1,2895569,208,-6.74,0.27,12,0.06,-1065.00,26389.00,15300,20240131,-53.07,7010,20241209,2.43,7940,-9.57,20250106,7090,1.27,20250206,12480,-42.47,20240214,7010,2.43,20241209,0.00,N,084670,5000,169 억,,9252,N,N,1,N,00,N 20250206,140618,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7150,50,2,0.70,9778040,1372,63.52,7100,7360,7090,9230,4970,7100,7126.85,0.32,0,-33,7200,7150,7120,7070,7040,7135,7055,170,2130,5000,4820,10,1,2895569,207,-6.71,0.27,12,0.05,-1065.00,26389.00,15300,20240131,-53.27,7010,20241209,2.00,7940,-9.95,20250106,7090,0.85,20250206,12480,-42.71,20240214,7010,2.00,20241209,0.00,N,084670,5000,169 억,,9252,N,N,1,N,00,N diff --git a/084680/price/prices-20250201.csv b/084680/price/prices-20250201.csv index 6184b0bad40a..703bfd20fe9a 100644 --- a/084680/price/prices-20250201.csv +++ b/084680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160630,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1424,-11,5,-0.77,135274734,95440,79.33,1425,1446,1400,1865,1005,1435,1417.38,0.42,0,-11554,1475,1455,1445,1425,1415,1450,1420,1418,430,1000,910,1,1,141806193,2019,-21.25,0.85,12,0.07,-67.00,1666.00,2595,20240126,-45.13,1397,20250204,1.93,1587,-10.27,20250107,1397,1.93,20250204,2550,-44.16,20240216,1397,1.93,20250204,1.19,N,084680,1000,1418 억,,589729,N,N,6,N,00,N +20250207,150632,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1420,-15,5,-1.05,132482483,93475,77.70,1425,1446,1400,1865,1005,1435,1417.30,0.42,0,-11342,1475,1455,1445,1425,1415,1450,1420,1418,430,1000,910,1,1,141806193,2014,-21.19,0.85,12,0.07,-67.00,1666.00,2595,20240126,-45.28,1397,20250204,1.65,1587,-10.52,20250107,1397,1.65,20250204,2550,-44.31,20240216,1397,1.65,20250204,1.19,N,084680,1000,1418 억,,589729,N,N,66,N,00,N +20250207,140631,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1421,-14,5,-0.98,121168163,85506,71.07,1425,1446,1400,1865,1005,1435,1417.07,0.42,0,-9955,1475,1455,1445,1425,1415,1450,1420,1418,430,1000,910,1,1,141806193,2015,-21.21,0.85,12,0.06,-67.00,1666.00,2595,20240126,-45.24,1397,20250204,1.72,1587,-10.46,20250107,1397,1.72,20250204,2550,-44.27,20240216,1397,1.72,20250204,1.19,N,084680,1000,1418 억,,589729,N,N,66,N,00,N +20250207,130629,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1418,-17,5,-1.18,118961401,83952,69.78,1425,1446,1400,1865,1005,1435,1417.02,0.42,0,-9701,1475,1455,1445,1425,1415,1450,1420,1418,430,1000,910,1,1,141806193,2011,-21.16,0.85,12,0.06,-67.00,1666.00,2595,20240126,-45.36,1397,20250204,1.50,1587,-10.65,20250107,1397,1.50,20250204,2550,-44.39,20240216,1397,1.50,20250204,1.19,N,084680,1000,1418 억,,589729,N,N,66,N,00,N +20250207,120630,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1416,-19,5,-1.32,111469299,78679,65.40,1425,1446,1400,1865,1005,1435,1416.76,0.42,0,-8143,1475,1455,1445,1425,1415,1450,1420,1418,430,1000,910,1,1,141806193,2008,-21.13,0.85,12,0.06,-67.00,1666.00,2595,20240126,-45.43,1397,20250204,1.36,1587,-10.78,20250107,1397,1.36,20250204,2550,-44.47,20240216,1397,1.36,20250204,1.19,N,084680,1000,1418 억,,589729,N,N,66,N,00,N +20250207,110627,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1418,-17,5,-1.18,106273768,75016,62.35,1425,1446,1400,1865,1005,1435,1416.68,0.42,0,-6552,1475,1455,1445,1425,1415,1450,1420,1418,430,1000,910,1,1,141806193,2011,-21.16,0.85,12,0.05,-67.00,1666.00,2595,20240126,-45.36,1397,20250204,1.50,1587,-10.65,20250107,1397,1.50,20250204,2550,-44.39,20240216,1397,1.50,20250204,1.19,N,084680,1000,1418 억,,589729,N,N,66,N,00,N +20250207,100629,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1413,-22,5,-1.53,83149699,58689,48.78,1425,1446,1400,1865,1005,1435,1416.79,0.42,0,-4526,1475,1455,1445,1425,1415,1450,1420,1418,430,1000,910,1,1,141806193,2004,-21.09,0.85,12,0.04,-67.00,1666.00,2595,20240126,-45.55,1397,20250204,1.15,1587,-10.96,20250107,1397,1.15,20250204,2550,-44.59,20240216,1397,1.15,20250204,1.19,N,084680,1000,1418 억,,589729,N,N,66,N,00,N +20250207,090633,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1446,11,2,0.77,6685691,4667,3.88,1425,1446,1425,1865,1005,1435,1432.55,0.42,0,-733,1475,1455,1445,1425,1415,1450,1420,1418,430,1000,910,1,1,141806193,2051,-21.58,0.87,12,0.00,-67.00,1666.00,2595,20240126,-44.28,1397,20250204,3.51,1587,-8.88,20250107,1397,3.51,20250204,2550,-43.29,20240216,1397,3.51,20250204,1.19,N,084680,1000,1418 억,,589729,N,N,66,N,00,N 20250206,160614,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1435,-27,5,-1.85,174026209,120188,126.67,1449,1465,1435,1900,1024,1462,1448.03,0.43,0,-19698,1506,1484,1452,1430,1398,1495,1441,1418,438,1000,930,1,1,141806193,2035,-21.42,0.86,12,0.08,-67.00,1666.00,2595,20240126,-44.70,1397,20250204,2.72,1587,-9.58,20250107,1397,2.72,20250204,2550,-43.73,20240216,1397,2.72,20250204,1.19,N,084680,1000,1418 억,,610845,N,N,66,N,00,N 20250206,150617,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1449,-13,5,-0.89,138080368,95184,100.32,1449,1465,1440,1900,1024,1462,1450.67,0.43,0,-17164,1506,1484,1452,1430,1398,1495,1441,1418,438,1000,930,1,1,141806193,2055,-21.63,0.87,12,0.07,-67.00,1666.00,2595,20240126,-44.16,1397,20250204,3.72,1587,-8.70,20250107,1397,3.72,20250204,2550,-43.18,20240216,1397,3.72,20250204,1.19,N,084680,1000,1418 억,,610845,N,N,42,N,00,N 20250206,140618,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1446,-16,5,-1.09,102442073,70517,74.32,1449,1465,1444,1900,1024,1462,1452.73,0.43,0,-15328,1506,1484,1452,1430,1398,1495,1441,1418,438,1000,930,1,1,141806193,2051,-21.58,0.87,12,0.05,-67.00,1666.00,2595,20240126,-44.28,1397,20250204,3.51,1587,-8.88,20250107,1397,3.51,20250204,2550,-43.29,20240216,1397,3.51,20250204,1.19,N,084680,1000,1418 억,,610845,N,N,42,N,00,N diff --git a/084690/price/prices-20250201.csv b/084690/price/prices-20250201.csv index 7007c13ef78c..b5ebb871acc4 100644 --- a/084690/price/prices-20250201.csv +++ b/084690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160630,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10700,80,2,0.75,3495487570,329594,78.75,10600,10800,10390,13800,7440,10620,10605.36,6.16,0,-1561,11093,10856,10703,10466,10313,10780,10390,362,3180,1000,7850,10,1,36212538,3875,18.84,0.54,12,0.91,568.00,20000.00,13810,20240617,-22.52,7710,20240411,38.78,11180,-4.29,20250205,9590,11.57,20250123,13810,-22.52,20240617,7710,38.78,20240411,5.37,N,084690,1000,362 억,,2229630,N,N,10,N,00,N +20250207,150632,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10500,-120,5,-1.13,2728660020,256782,61.35,10600,10800,10480,13800,7440,10620,10626.37,6.16,0,-9413,11093,10856,10703,10466,10313,10780,10390,362,3180,1000,7850,10,1,36212538,3802,18.49,0.53,12,0.71,568.00,20000.00,13810,20240617,-23.97,7710,20240411,36.19,11180,-6.08,20250205,9590,9.49,20250123,13810,-23.97,20240617,7710,36.19,20240411,5.37,N,084690,1000,362 억,,2229630,N,N,30,N,00,N +20250207,140631,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10650,30,2,0.28,2079574280,195345,46.67,10600,10800,10510,13800,7440,10620,10645.66,6.16,0,899,11093,10856,10703,10466,10313,10780,10390,362,3180,1000,7850,10,1,36212538,3857,18.75,0.53,12,0.54,568.00,20000.00,13810,20240617,-22.88,7710,20240411,38.13,11180,-4.74,20250205,9590,11.05,20250123,13810,-22.88,20240617,7710,38.13,20240411,5.37,N,084690,1000,362 억,,2229630,N,N,30,N,00,N +20250207,130630,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10580,-40,5,-0.38,1744725490,163788,39.13,10600,10800,10510,13800,7440,10620,10652.36,6.16,0,1792,11093,10856,10703,10466,10313,10780,10390,362,3180,1000,7850,10,1,36212538,3831,18.63,0.53,12,0.45,568.00,20000.00,13810,20240617,-23.39,7710,20240411,37.22,11180,-5.37,20250205,9590,10.32,20250123,13810,-23.39,20240617,7710,37.22,20240411,5.37,N,084690,1000,362 억,,2229630,N,N,30,N,00,N +20250207,120630,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10620,0,3,0.00,1550770050,145474,34.76,10600,10800,10510,13800,7440,10620,10660.14,6.16,0,-1751,11093,10856,10703,10466,10313,10780,10390,362,3180,1000,7850,10,1,36212538,3846,18.70,0.53,12,0.40,568.00,20000.00,13810,20240617,-23.10,7710,20240411,37.74,11180,-5.01,20250205,9590,10.74,20250123,13810,-23.10,20240617,7710,37.74,20240411,5.37,N,084690,1000,362 억,,2229630,N,N,30,N,00,N +20250207,110628,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10650,30,2,0.28,1217705890,114141,27.27,10600,10800,10510,13800,7440,10620,10668.47,6.16,0,-4340,11093,10856,10703,10466,10313,10780,10390,362,3180,1000,7850,10,1,36212538,3857,18.75,0.53,12,0.32,568.00,20000.00,13810,20240617,-22.88,7710,20240411,38.13,11180,-4.74,20250205,9590,11.05,20250123,13810,-22.88,20240617,7710,38.13,20240411,5.37,N,084690,1000,362 억,,2229630,N,N,30,N,00,N +20250207,100629,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10660,40,2,0.38,1041246880,97539,23.30,10600,10800,10510,13800,7440,10620,10675.24,6.16,0,-6018,11093,10856,10703,10466,10313,10780,10390,362,3180,1000,7850,10,1,36212538,3860,18.77,0.53,12,0.27,568.00,20000.00,13810,20240617,-22.81,7710,20240411,38.26,11180,-4.65,20250205,9590,11.16,20250123,13810,-22.81,20240617,7710,38.26,20240411,5.37,N,084690,1000,362 억,,2229630,N,N,30,N,00,N +20250207,090633,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10590,-30,5,-0.28,183066520,17316,4.14,10600,10640,10510,13800,7440,10620,10571.84,6.16,0,-3010,11093,10856,10703,10466,10313,10780,10390,362,3180,1000,7850,10,1,36212538,3835,18.64,0.53,12,0.05,568.00,20000.00,13810,20240617,-23.32,7710,20240411,37.35,11180,-5.28,20250205,9590,10.43,20250123,13810,-23.32,20240617,7710,37.35,20240411,5.37,N,084690,1000,362 억,,2229630,N,N,30,N,00,N 20250206,160614,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10620,-180,5,-1.67,4430349430,413276,46.04,10710,10940,10550,14040,7560,10800,10720.01,6.23,0,-27788,11353,11076,10903,10626,10453,11215,10765,362,3240,1000,7990,10,1,36212538,3846,18.70,0.53,12,1.14,568.00,20000.00,13810,20240617,-23.10,7710,20240411,37.74,11180,-5.01,20250205,9590,10.74,20250123,13810,-23.10,20240617,7710,37.74,20240411,5.59,N,084690,1000,362 억,,2255235,N,N,30,N,00,N 20250206,150617,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10570,-230,5,-2.13,4191845300,390791,43.53,10710,10940,10550,14040,7560,10800,10726.47,6.23,0,-27632,11353,11076,10903,10626,10453,11215,10765,362,3240,1000,7990,10,1,36212538,3828,18.61,0.53,12,1.08,568.00,20000.00,13810,20240617,-23.46,7710,20240411,37.09,11180,-5.46,20250205,9590,10.22,20250123,13810,-23.46,20240617,7710,37.09,20240411,5.59,N,084690,1000,362 억,,2255235,N,N,137,N,00,N 20250206,140618,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10670,-130,5,-1.20,3612265150,336198,37.45,10710,10940,10570,14040,7560,10800,10744.37,6.23,0,-18988,11353,11076,10903,10626,10453,11215,10765,362,3240,1000,7990,10,1,36212538,3864,18.79,0.53,12,0.93,568.00,20000.00,13810,20240617,-22.74,7710,20240411,38.39,11180,-4.56,20250205,9590,11.26,20250123,13810,-22.74,20240617,7710,38.39,20240411,5.59,N,084690,1000,362 억,,2255235,N,N,137,N,00,N diff --git a/084730/price/prices-20250201.csv b/084730/price/prices-20250201.csv index bd8f6e99a1e9..102ad8422d90 100644 --- a/084730/price/prices-20250201.csv +++ b/084730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160630,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9730,-120,5,-1.22,442659920,45228,48.24,9750,10000,9400,12800,6900,9850,9787.30,2.26,0,-1343,10210,10030,9740,9560,9270,10120,9650,56,2950,500,6890,10,1,11109424,1081,7.92,0.61,12,0.41,1229.00,16081.00,17820,20240125,-45.40,7610,20241210,27.86,10070,-3.38,20250113,8410,15.70,20250203,17060,-42.97,20240403,7610,27.86,20241210,2.30,N,084730,500,55 억,,250934,N,N,0,N,01,N +20250207,150632,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9720,-130,5,-1.32,430468830,43974,46.90,9750,10000,9400,12800,6900,9850,9789.17,2.26,0,-697,10210,10030,9740,9560,9270,10120,9650,56,2950,500,6890,10,1,11109424,1080,7.91,0.60,12,0.40,1229.00,16081.00,17820,20240125,-45.45,7610,20241210,27.73,10070,-3.48,20250113,8410,15.58,20250203,17060,-43.02,20240403,7610,27.73,20241210,2.30,N,084730,500,55 억,,250934,N,N,0,N,01,N +20250207,140631,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9740,-110,5,-1.12,419315630,42829,45.68,9750,10000,9400,12800,6900,9850,9790.46,2.26,0,-286,10210,10030,9740,9560,9270,10120,9650,56,2950,500,6890,10,1,11109424,1082,7.93,0.61,12,0.39,1229.00,16081.00,17820,20240125,-45.34,7610,20241210,27.99,10070,-3.28,20250113,8410,15.81,20250203,17060,-42.91,20240403,7610,27.99,20241210,2.30,N,084730,500,55 억,,250934,N,N,0,N,01,N +20250207,130630,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9810,-40,5,-0.41,392360730,40059,42.73,9750,10000,9400,12800,6900,9850,9794.57,2.26,0,-43,10210,10030,9740,9560,9270,10120,9650,56,2950,500,6890,10,1,11109424,1090,7.98,0.61,12,0.36,1229.00,16081.00,17820,20240125,-44.95,7610,20241210,28.91,10070,-2.58,20250113,8410,16.65,20250203,17060,-42.50,20240403,7610,28.91,20241210,2.30,N,084730,500,55 억,,250934,N,N,0,N,01,N +20250207,120630,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9790,-60,5,-0.61,356244330,36376,38.80,9750,10000,9400,12800,6900,9850,9793.39,2.26,0,-60,10210,10030,9740,9560,9270,10120,9650,56,2950,500,6890,10,1,11109424,1088,7.97,0.61,12,0.33,1229.00,16081.00,17820,20240125,-45.06,7610,20241210,28.65,10070,-2.78,20250113,8410,16.41,20250203,17060,-42.61,20240403,7610,28.65,20241210,2.30,N,084730,500,55 억,,250934,N,N,0,N,01,N +20250207,110628,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9810,-40,5,-0.41,318015000,32460,34.62,9750,10000,9400,12800,6900,9850,9797.13,2.26,0,-1900,10210,10030,9740,9560,9270,10120,9650,56,2950,500,6890,10,1,11109424,1090,7.98,0.61,12,0.29,1229.00,16081.00,17820,20240125,-44.95,7610,20241210,28.91,10070,-2.58,20250113,8410,16.65,20250203,17060,-42.50,20240403,7610,28.91,20241210,2.30,N,084730,500,55 억,,250934,N,N,0,N,01,N +20250207,100630,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9760,-90,5,-0.91,122548600,12656,13.50,9750,9800,9400,12800,6900,9850,9683.04,2.26,0,-3023,10210,10030,9740,9560,9270,10120,9650,56,2950,500,6890,10,1,11109424,1084,7.94,0.61,12,0.11,1229.00,16081.00,17820,20240125,-45.23,7610,20241210,28.25,10070,-3.08,20250113,8410,16.05,20250203,17060,-42.79,20240403,7610,28.25,20241210,2.30,N,084730,500,55 억,,250934,N,N,0,N,01,N +20250207,090634,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9650,-200,5,-2.03,34020430,3541,3.78,9750,9750,9400,12800,6900,9850,9607.58,2.26,0,-183,10210,10030,9740,9560,9270,10120,9650,56,2950,500,6890,10,1,11109424,1072,7.85,0.60,12,0.03,1229.00,16081.00,17820,20240125,-45.85,7610,20241210,26.81,10070,-4.17,20250113,8410,14.74,20250203,17060,-43.43,20240403,7610,26.81,20241210,2.30,N,084730,500,55 억,,250934,N,N,0,N,01,N 20250206,160614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9850,300,2,3.14,907163270,93695,73.24,9560,9920,9450,12410,6690,9550,9682.03,2.21,0,5137,10103,9826,9363,9086,8623,9965,9225,56,2860,500,6680,10,1,11109424,1094,8.01,0.61,12,0.84,1229.00,16081.00,18260,20240124,-46.06,7610,20241210,29.43,10070,-2.18,20250113,8410,17.12,20250203,17060,-42.26,20240403,7610,29.43,20241210,2.32,N,084730,500,55 억,,245770,N,N,0,N,00,N 20250206,150617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9770,220,2,2.30,872184350,90136,70.45,9560,9920,9450,12410,6690,9550,9676.32,2.21,0,5247,10103,9826,9363,9086,8623,9965,9225,56,2860,500,6680,10,1,11109424,1085,7.95,0.61,12,0.81,1229.00,16081.00,18260,20240124,-46.50,7610,20241210,28.38,10070,-2.98,20250113,8410,16.17,20250203,17060,-42.73,20240403,7610,28.38,20241210,2.32,N,084730,500,55 억,,245770,N,N,0,N,00,N 20250206,140619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9740,190,2,1.99,815196560,84287,65.88,9560,9920,9450,12410,6690,9550,9671.68,2.21,0,5689,10103,9826,9363,9086,8623,9965,9225,56,2860,500,6680,10,1,11109424,1082,7.93,0.61,12,0.76,1229.00,16081.00,18260,20240124,-46.66,7610,20241210,27.99,10070,-3.28,20250113,8410,15.81,20250203,17060,-42.91,20240403,7610,27.99,20241210,2.32,N,084730,500,55 억,,245770,N,N,0,N,00,N diff --git a/084850/price/prices-20250201.csv b/084850/price/prices-20250201.csv index 0b1fba20eadb..2c506d49fdec 100644 --- a/084850/price/prices-20250201.csv +++ b/084850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160630,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12200,220,2,1.84,646551340,52564,411.59,11980,13170,11850,15570,8390,11980,12300.27,3.28,0,4749,12206,12092,11976,11862,11746,12035,11805,116,3590,500,8620,10,1,22682934,2767,-8.38,1.12,12,0.23,-1455.00,10897.00,28900,20240617,-57.79,11500,20250203,6.09,13980,-12.73,20250120,11500,6.09,20250203,28900,-57.79,20240617,11500,6.09,20250203,0.12,N,084850,500,115 억,,744530,N,N,865,N,00,N +20250207,150632,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12310,330,2,2.75,619943860,50392,394.58,11980,13170,11850,15570,8390,11980,12302.43,3.28,0,4415,12206,12092,11976,11862,11746,12035,11805,116,3590,500,8620,10,1,22682934,2792,-8.46,1.13,12,0.22,-1455.00,10897.00,28900,20240617,-57.40,11500,20250203,7.04,13980,-11.95,20250120,11500,7.04,20250203,28900,-57.40,20240617,11500,7.04,20250203,0.12,N,084850,500,115 억,,744530,N,N,931,N,00,N +20250207,140631,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12240,260,2,2.17,585256800,47572,372.50,11980,13170,11850,15570,8390,11980,12302.55,3.28,0,3819,12206,12092,11976,11862,11746,12035,11805,116,3590,500,8620,10,1,22682934,2776,-8.41,1.12,12,0.21,-1455.00,10897.00,28900,20240617,-57.65,11500,20250203,6.43,13980,-12.45,20250120,11500,6.43,20250203,28900,-57.65,20240617,11500,6.43,20250203,0.12,N,084850,500,115 억,,744530,N,N,931,N,00,N +20250207,130630,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12260,280,2,2.34,495826040,40264,315.28,11980,13170,11850,15570,8390,11980,12314.38,3.28,0,2718,12206,12092,11976,11862,11746,12035,11805,116,3590,500,8620,10,1,22682934,2781,-8.43,1.13,12,0.18,-1455.00,10897.00,28900,20240617,-57.58,11500,20250203,6.61,13980,-12.30,20250120,11500,6.61,20250203,28900,-57.58,20240617,11500,6.61,20250203,0.12,N,084850,500,115 억,,744530,N,N,931,N,00,N +20250207,120630,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12280,300,2,2.50,385879390,31358,245.54,11980,13170,11850,15570,8390,11980,12305.61,3.28,0,1439,12206,12092,11976,11862,11746,12035,11805,116,3590,500,8620,10,1,22682934,2785,-8.44,1.13,12,0.14,-1455.00,10897.00,28900,20240617,-57.51,11500,20250203,6.78,13980,-12.16,20250120,11500,6.78,20250203,28900,-57.51,20240617,11500,6.78,20250203,0.12,N,084850,500,115 억,,744530,N,N,931,N,00,N +20250207,110628,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12050,70,2,0.58,145115740,12048,94.34,11980,12300,11850,15570,8390,11980,12044.80,3.28,0,3233,12206,12092,11976,11862,11746,12035,11805,116,3590,500,8620,10,1,22682934,2733,-8.28,1.11,12,0.05,-1455.00,10897.00,28900,20240617,-58.30,11500,20250203,4.78,13980,-13.81,20250120,11500,4.78,20250203,28900,-58.30,20240617,11500,4.78,20250203,0.12,N,084850,500,115 억,,744530,N,N,931,N,00,N +20250207,100630,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12000,20,2,0.17,118873440,9865,77.25,11980,12300,11850,15570,8390,11980,12050.02,3.28,0,3985,12206,12092,11976,11862,11746,12035,11805,116,3590,500,8620,10,1,22682934,2722,-8.25,1.10,12,0.04,-1455.00,10897.00,28900,20240617,-58.48,11500,20250203,4.35,13980,-14.16,20250120,11500,4.35,20250203,28900,-58.48,20240617,11500,4.35,20250203,0.12,N,084850,500,115 억,,744530,N,N,931,N,00,N +20250207,090634,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11940,-40,5,-0.33,8287200,695,5.44,11980,11980,11850,15570,8390,11980,11924.03,3.28,0,210,12206,12092,11976,11862,11746,12035,11805,116,3590,500,8620,10,1,22682934,2708,-8.21,1.10,12,0.00,-1455.00,10897.00,28900,20240617,-58.69,11500,20250203,3.83,13980,-14.59,20250120,11500,3.83,20250203,28900,-58.69,20240617,11500,3.83,20250203,0.12,N,084850,500,115 억,,744530,N,N,931,N,00,N 20250206,160614,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11980,-20,5,-0.17,152964290,12771,83.16,12000,12090,11860,15600,8400,12000,11977.47,3.28,0,-169,12380,12190,12000,11810,11620,12095,11715,116,3600,500,8640,10,1,22682934,2717,-8.23,1.10,12,0.06,-1455.00,10897.00,28900,20240617,-58.55,11500,20250203,4.17,13980,-14.31,20250120,11500,4.17,20250203,28900,-58.55,20240617,11500,4.17,20250203,0.12,N,084850,500,115 억,,744567,N,N,931,N,00,N 20250206,150618,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11990,-10,5,-0.08,127839080,10678,69.53,12000,12090,11860,15600,8400,12000,11972.19,3.28,0,-629,12380,12190,12000,11810,11620,12095,11715,116,3600,500,8640,10,1,22682934,2720,-8.24,1.10,12,0.05,-1455.00,10897.00,28900,20240617,-58.51,11500,20250203,4.26,13980,-14.23,20250120,11500,4.26,20250203,28900,-58.51,20240617,11500,4.26,20250203,0.12,N,084850,500,115 억,,744567,N,N,342,N,00,N 20250206,140619,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11910,-90,5,-0.75,101078430,8437,54.94,12000,12090,11900,15600,8400,12000,11980.38,3.28,0,-1272,12380,12190,12000,11810,11620,12095,11715,116,3600,500,8640,10,1,22682934,2702,-8.19,1.09,12,0.04,-1455.00,10897.00,28900,20240617,-58.79,11500,20250203,3.57,13980,-14.81,20250120,11500,3.57,20250203,28900,-58.79,20240617,11500,3.57,20250203,0.12,N,084850,500,115 억,,744567,N,N,342,N,00,N diff --git a/084870/price/prices-20250201.csv b/084870/price/prices-20250201.csv index fc327267093a..f68c22d8942c 100644 --- a/084870/price/prices-20250201.csv +++ b/084870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160631,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1076,-2,5,-0.19,37284140,35042,35.48,1077,1077,1055,1401,755,1078,1063.49,1.66,0,-83,1160,1118,1083,1041,1006,1101,1024,104,323,500,730,1,1,20856819,224,3.33,0.36,12,0.17,323.00,3022.00,1854,20240409,-41.96,1020,20250203,5.49,1252,-14.06,20250108,1020,5.49,20250203,1854,-41.96,20240409,1020,5.49,20250203,0.93,N,084870,500,104 억,,346040,N,N,1,N,00,N +20250207,150633,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1058,-20,5,-1.86,30272238,28485,28.84,1077,1077,1055,1401,755,1078,1062.08,1.66,0,135,1160,1118,1083,1041,1006,1101,1024,104,323,500,730,1,1,20856819,221,3.28,0.35,12,0.14,323.00,3022.00,1854,20240409,-42.93,1020,20250203,3.73,1252,-15.50,20250108,1020,3.73,20250203,1854,-42.93,20240409,1020,3.73,20250203,0.93,N,084870,500,104 억,,346040,N,N,9,N,00,N +20250207,140631,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1066,-12,5,-1.11,22600092,21278,21.54,1077,1077,1055,1401,755,1078,1061.19,1.66,0,112,1160,1118,1083,1041,1006,1101,1024,104,323,500,730,1,1,20856819,222,3.30,0.35,12,0.10,323.00,3022.00,1854,20240409,-42.50,1020,20250203,4.51,1252,-14.86,20250108,1020,4.51,20250203,1854,-42.50,20240409,1020,4.51,20250203,0.93,N,084870,500,104 억,,346040,N,N,9,N,00,N +20250207,130630,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1055,-23,5,-2.13,13815198,12975,13.14,1077,1077,1055,1401,755,1078,1063.42,1.66,0,189,1160,1118,1083,1041,1006,1101,1024,104,323,500,730,1,1,20856819,220,3.27,0.35,12,0.06,323.00,3022.00,1854,20240409,-43.10,1020,20250203,3.43,1252,-15.73,20250108,1020,3.43,20250203,1854,-43.10,20240409,1020,3.43,20250203,0.93,N,084870,500,104 억,,346040,N,N,9,N,00,N +20250207,120631,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1059,-19,5,-1.76,10547487,9888,10.01,1077,1077,1059,1401,755,1078,1065.15,1.66,0,-161,1160,1118,1083,1041,1006,1101,1024,104,323,500,730,1,1,20856819,221,3.28,0.35,12,0.05,323.00,3022.00,1854,20240409,-42.88,1020,20250203,3.82,1252,-15.42,20250108,1020,3.82,20250203,1854,-42.88,20240409,1020,3.82,20250203,0.93,N,084870,500,104 억,,346040,N,N,9,N,00,N +20250207,110628,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1069,-9,5,-0.83,7985343,7488,7.58,1077,1077,1060,1401,755,1078,1064.23,1.66,0,-97,1160,1118,1083,1041,1006,1101,1024,104,323,500,730,1,1,20856819,223,3.31,0.35,12,0.04,323.00,3022.00,1854,20240409,-42.34,1020,20250203,4.80,1252,-14.62,20250108,1020,4.80,20250203,1854,-42.34,20240409,1020,4.80,20250203,0.93,N,084870,500,104 억,,346040,N,N,9,N,00,N +20250207,100630,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1065,-13,5,-1.21,5630223,5269,5.34,1077,1077,1065,1401,755,1078,1065.80,1.66,0,-58,1160,1118,1083,1041,1006,1101,1024,104,323,500,730,1,1,20856819,222,3.30,0.35,12,0.03,323.00,3022.00,1854,20240409,-42.56,1020,20250203,4.41,1252,-14.94,20250108,1020,4.41,20250203,1854,-42.56,20240409,1020,4.41,20250203,0.93,N,084870,500,104 억,,346040,N,N,9,N,00,N +20250207,090634,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1077,-1,5,-0.09,3729937,3485,3.53,1077,1077,1065,1401,755,1078,1066.27,1.66,0,-31,1160,1118,1083,1041,1006,1101,1024,104,323,500,730,1,1,20856819,225,3.33,0.36,12,0.02,323.00,3022.00,1854,20240409,-41.91,1020,20250203,5.59,1252,-13.98,20250108,1020,5.59,20250203,1854,-41.91,20240409,1020,5.59,20250203,0.93,N,084870,500,104 억,,346040,N,N,9,N,00,N 20250206,160615,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1078,-26,5,-2.36,105694403,98761,1391.59,1110,1125,1048,1435,773,1104,1070.20,1.67,0,-2905,1131,1117,1106,1092,1081,1112,1087,104,331,500,750,1,1,20856819,225,3.34,0.36,12,0.47,323.00,3022.00,1854,20240409,-41.86,1020,20250203,5.69,1252,-13.90,20250108,1020,5.69,20250203,1854,-41.86,20240409,1020,5.69,20250203,0.88,N,084870,500,104 억,,348945,N,N,9,N,00,N 20250206,150618,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1068,-36,5,-3.26,91714634,85721,1207.85,1110,1125,1048,1435,773,1104,1069.92,1.67,0,1518,1131,1117,1106,1092,1081,1112,1087,104,331,500,750,1,1,20856819,223,3.31,0.35,12,0.41,323.00,3022.00,1854,20240409,-42.39,1020,20250203,4.71,1252,-14.70,20250108,1020,4.71,20250203,1854,-42.39,20240409,1020,4.71,20250203,0.88,N,084870,500,104 억,,348945,N,N,7,N,00,N 20250206,140619,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1062,-42,5,-3.80,67340152,62635,882.56,1110,1125,1050,1435,773,1104,1075.12,1.67,0,1770,1131,1117,1106,1092,1081,1112,1087,104,331,500,750,1,1,20856819,221,3.29,0.35,12,0.30,323.00,3022.00,1854,20240409,-42.72,1020,20250203,4.12,1252,-15.18,20250108,1020,4.12,20250203,1854,-42.72,20240409,1020,4.12,20250203,0.88,N,084870,500,104 억,,348945,N,N,7,N,00,N diff --git a/084990/price/prices-20250201.csv b/084990/price/prices-20250201.csv index f0ca9d66dd5f..25aa2ef72da4 100644 --- a/084990/price/prices-20250201.csv +++ b/084990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160631,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2605,-75,5,-2.80,74672730,28562,112.26,2680,2680,2575,3480,1880,2680,2614.41,5.57,0,-8088,2713,2696,2663,2646,2613,2705,2655,230,800,500,1820,5,1,46092797,1201,-1.69,0.81,12,0.06,-1543.00,3220.00,7440,20240206,-64.99,2500,20241209,4.20,2940,-11.39,20250110,2510,3.78,20250204,6050,-56.94,20240207,2500,4.20,20241209,0.00,N,084990,500,230 억,,2568940,N,N,1,N,00,N +20250207,150633,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2620,-60,5,-2.24,70704805,27041,106.28,2680,2680,2575,3480,1880,2680,2614.73,5.57,0,-7183,2713,2696,2663,2646,2613,2705,2655,230,800,500,1820,5,1,46092797,1208,-1.70,0.81,12,0.06,-1543.00,3220.00,7440,20240206,-64.78,2500,20241209,4.80,2940,-10.88,20250110,2510,4.38,20250204,6050,-56.69,20240207,2500,4.80,20241209,0.00,N,084990,500,230 억,,2568940,N,N,1,N,00,N +20250207,140632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2605,-75,5,-2.80,60947735,23295,91.56,2680,2680,2575,3480,1880,2680,2616.34,5.57,0,-6144,2713,2696,2663,2646,2613,2705,2655,230,800,500,1820,5,1,46092797,1201,-1.69,0.81,12,0.05,-1543.00,3220.00,7440,20240206,-64.99,2500,20241209,4.20,2940,-11.39,20250110,2510,3.78,20250204,6050,-56.94,20240207,2500,4.20,20241209,0.00,N,084990,500,230 억,,2568940,N,N,1,N,00,N +20250207,130631,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2615,-65,5,-2.43,48797115,18635,73.24,2680,2680,2575,3480,1880,2680,2618.57,5.57,0,-4463,2713,2696,2663,2646,2613,2705,2655,230,800,500,1820,5,1,46092797,1205,-1.69,0.81,12,0.04,-1543.00,3220.00,7440,20240206,-64.85,2500,20241209,4.60,2940,-11.05,20250110,2510,4.18,20250204,6050,-56.78,20240207,2500,4.60,20241209,0.00,N,084990,500,230 억,,2568940,N,N,1,N,00,N +20250207,120631,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2620,-60,5,-2.24,35517660,13581,53.38,2680,2680,2575,3480,1880,2680,2615.25,5.57,0,-1725,2713,2696,2663,2646,2613,2705,2655,230,800,500,1820,5,1,46092797,1208,-1.70,0.81,12,0.03,-1543.00,3220.00,7440,20240206,-64.78,2500,20241209,4.80,2940,-10.88,20250110,2510,4.38,20250204,6050,-56.69,20240207,2500,4.80,20241209,0.00,N,084990,500,230 억,,2568940,N,N,1,N,00,N +20250207,110629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2610,-70,5,-2.61,33895030,12960,50.94,2680,2680,2575,3480,1880,2680,2615.36,5.57,0,-1697,2713,2696,2663,2646,2613,2705,2655,230,800,500,1820,5,1,46092797,1203,-1.69,0.81,12,0.03,-1543.00,3220.00,7440,20240206,-64.92,2500,20241209,4.40,2940,-11.22,20250110,2510,3.98,20250204,6050,-56.86,20240207,2500,4.40,20241209,0.00,N,084990,500,230 억,,2568940,N,N,1,N,00,N +20250207,100630,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2625,-55,5,-2.05,14277935,5454,21.44,2680,2680,2575,3480,1880,2680,2617.88,5.57,0,-143,2713,2696,2663,2646,2613,2705,2655,230,800,500,1820,5,1,46092797,1210,-1.70,0.82,12,0.01,-1543.00,3220.00,7440,20240206,-64.72,2500,20241209,5.00,2940,-10.71,20250110,2510,4.58,20250204,6050,-56.61,20240207,2500,5.00,20241209,0.00,N,084990,500,230 억,,2568940,N,N,1,N,00,N +20250207,090634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2640,-40,5,-1.49,156475,59,0.23,2680,2680,2635,3480,1880,2680,2652.12,5.57,0,-16,2713,2696,2663,2646,2613,2705,2655,230,800,500,1820,5,1,46092797,1217,-1.71,0.82,12,0.00,-1543.00,3220.00,7440,20240206,-64.52,2500,20241209,5.60,2940,-10.20,20250110,2510,5.18,20250204,6050,-56.36,20240207,2500,5.60,20241209,0.00,N,084990,500,230 억,,2568940,N,N,1,N,00,N 20250206,160615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2680,0,3,0.00,67281515,25443,45.99,2680,2680,2630,3480,1880,2680,2644.40,5.57,0,6186,2753,2716,2668,2631,2583,2735,2650,230,800,500,1820,5,1,46092797,1235,-1.74,0.83,12,0.06,-1543.00,3220.00,7440,20240206,-63.98,2500,20241209,7.20,2940,-8.84,20250110,2510,6.77,20250204,7440,-63.98,20240206,2500,7.20,20241209,0.00,N,084990,500,230 억,,2565546,N,N,1,N,00,N 20250206,150618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2675,-5,5,-0.19,65092775,24623,44.51,2680,2680,2630,3480,1880,2680,2643.58,5.57,0,5741,2753,2716,2668,2631,2583,2735,2650,230,800,500,1820,5,1,46092797,1233,-1.73,0.83,12,0.05,-1543.00,3220.00,7440,20240206,-64.05,2500,20241209,7.00,2940,-9.01,20250110,2510,6.57,20250204,7440,-64.05,20240206,2500,7.00,20241209,0.00,N,084990,500,230 억,,2565546,N,N,0,N,00,N 20250206,140619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2655,-25,5,-0.93,56097320,21232,38.38,2680,2680,2630,3480,1880,2680,2642.11,5.57,0,6929,2753,2716,2668,2631,2583,2735,2650,230,800,500,1820,5,1,46092797,1224,-1.72,0.82,12,0.05,-1543.00,3220.00,7440,20240206,-64.31,2500,20241209,6.20,2940,-9.69,20250110,2510,5.78,20250204,7440,-64.31,20240206,2500,6.20,20241209,0.00,N,084990,500,230 억,,2565546,N,N,0,N,00,N diff --git a/085310/price/prices-20250201.csv b/085310/price/prices-20250201.csv index a3eed2ddc918..d104c467695f 100644 --- a/085310/price/prices-20250201.csv +++ b/085310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,927,-28,5,-2.93,387458040,411706,193.16,955,964,916,1241,669,955,941.10,0.00,0,33809,987,971,962,946,937,966,941,400,286,500,700,1,1,79983352,741,1.25,0.41,12,0.51,743.00,2254.00,1114,20240607,-16.79,610,20241210,51.97,1050,-11.71,20250114,850,9.06,20250102,1114,-16.79,20240607,610,51.97,20241210,0.60,N,085310,500,399 억,,0,N,N,4,N,00,N +20250207,150633,57,100.00,KOSPI,,금속,N,N,N,N, ,N,928,-27,5,-2.83,373331072,396443,186.00,955,964,916,1241,669,955,941.70,0.00,0,33978,987,971,962,946,937,966,941,400,286,500,700,1,1,79983352,742,1.25,0.41,12,0.50,743.00,2254.00,1114,20240607,-16.70,610,20241210,52.13,1050,-11.62,20250114,850,9.18,20250102,1114,-16.70,20240607,610,52.13,20241210,0.60,N,085310,500,399 억,,0,N,N,37,N,00,N +20250207,140632,57,100.00,KOSPI,,금속,N,N,N,N, ,N,928,-27,5,-2.83,324692527,344006,161.40,955,964,916,1241,669,955,943.86,0.00,0,39854,987,971,962,946,937,966,941,400,286,500,700,1,1,79983352,742,1.25,0.41,12,0.43,743.00,2254.00,1114,20240607,-16.70,610,20241210,52.13,1050,-11.62,20250114,850,9.18,20250102,1114,-16.70,20240607,610,52.13,20241210,0.60,N,085310,500,399 억,,0,N,N,37,N,00,N +20250207,130631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,945,-10,5,-1.05,173681157,182539,85.64,955,964,938,1241,669,955,951.47,0.00,0,17237,987,971,962,946,937,966,941,400,286,500,700,1,1,79983352,756,1.27,0.42,12,0.23,743.00,2254.00,1114,20240607,-15.17,610,20241210,54.92,1050,-10.00,20250114,850,11.18,20250102,1114,-15.17,20240607,610,54.92,20241210,0.60,N,085310,500,399 억,,0,N,N,37,N,00,N +20250207,120631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,953,-2,5,-0.21,113377472,118939,55.80,955,964,938,1241,669,955,953.24,0.00,0,-746,987,971,962,946,937,966,941,400,286,500,700,1,1,79983352,762,1.28,0.42,12,0.15,743.00,2254.00,1114,20240607,-14.45,610,20241210,56.23,1050,-9.24,20250114,850,12.12,20250102,1114,-14.45,20240607,610,56.23,20241210,0.60,N,085310,500,399 억,,0,N,N,37,N,00,N +20250207,110629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,953,-2,5,-0.21,89156233,93489,43.86,955,964,938,1241,669,955,953.65,0.00,0,5708,987,971,962,946,937,966,941,400,286,500,700,1,1,79983352,762,1.28,0.42,12,0.12,743.00,2254.00,1114,20240607,-14.45,610,20241210,56.23,1050,-9.24,20250114,850,12.12,20250102,1114,-14.45,20240607,610,56.23,20241210,0.60,N,085310,500,399 억,,0,N,N,37,N,00,N +20250207,100631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,957,2,2,0.21,55353604,58040,27.23,955,964,938,1241,669,955,953.71,0.00,0,1887,987,971,962,946,937,966,941,400,286,500,700,1,1,79983352,765,1.29,0.42,12,0.07,743.00,2254.00,1114,20240607,-14.09,610,20241210,56.89,1050,-8.86,20250114,850,12.59,20250102,1114,-14.09,20240607,610,56.89,20241210,0.60,N,085310,500,399 억,,0,N,N,37,N,00,N +20250207,090635,57,100.00,KOSPI,,금속,N,N,N,N, ,N,956,1,2,0.10,2347797,2488,1.17,955,959,938,1241,669,955,943.65,0.00,0,-179,987,971,962,946,937,966,941,400,286,500,700,1,1,79983352,765,1.29,0.42,12,0.00,743.00,2254.00,1114,20240607,-14.18,610,20241210,56.72,1050,-8.95,20250114,850,12.47,20250102,1114,-14.18,20240607,610,56.72,20241210,0.60,N,085310,500,399 억,,0,N,N,37,N,00,N 20250206,160615,57,100.00,KOSPI,,금속,N,N,N,N, ,N,955,-11,5,-1.14,204943786,212289,62.23,958,978,953,1255,677,966,965.40,0.00,0,2285,1000,982,966,948,932,975,941,400,289,500,710,1,1,79983352,764,1.29,0.42,12,0.27,743.00,2254.00,1114,20240607,-14.27,610,20241210,56.56,1050,-9.05,20250114,850,12.35,20250102,1114,-14.27,20240607,610,56.56,20241210,0.62,N,085310,500,399 억,,0,N,N,37,N,00,N 20250206,150618,57,100.00,KOSPI,,금속,N,N,N,N, ,N,964,-2,5,-0.21,192120963,198891,58.30,958,978,953,1255,677,966,965.96,0.00,0,4051,1000,982,966,948,932,975,941,400,289,500,710,1,1,79983352,771,1.30,0.43,12,0.25,743.00,2254.00,1114,20240607,-13.46,610,20241210,58.03,1050,-8.19,20250114,850,13.41,20250102,1114,-13.46,20240607,610,58.03,20241210,0.62,N,085310,500,399 억,,0,N,N,26,N,00,N 20250206,140620,57,100.00,KOSPI,,금속,N,N,N,N, ,N,970,4,2,0.41,161473582,167166,49.00,958,978,953,1255,677,966,965.95,0.00,0,14437,1000,982,966,948,932,975,941,400,289,500,710,1,1,79983352,776,1.31,0.43,12,0.21,743.00,2254.00,1114,20240607,-12.93,610,20241210,59.02,1050,-7.62,20250114,850,14.12,20250102,1114,-12.93,20240607,610,59.02,20241210,0.62,N,085310,500,399 억,,0,N,N,26,N,00,N diff --git a/085620/price/prices-20250201.csv b/085620/price/prices-20250201.csv index 4f6834f995d8..5c6e52d5569c 100644 --- a/085620/price/prices-20250201.csv +++ b/085620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160632,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4475,-185,5,-3.97,854302945,188955,155.48,4680,4700,4470,6050,3265,4660,4521.16,1.28,0,-104649,4886,4772,4666,4552,4446,4720,4500,8851,1390,5000,3440,5,1,177016189,7921,7.56,0.27,12,0.11,592.00,16563.00,6500,20240206,-31.15,4405,20240403,1.59,5470,-18.19,20250120,4470,0.11,20250207,6490,-31.05,20240207,4405,1.59,20240403,0.06,N,085620,5000,8850 억,,2269585,N,N,442,N,00,N +20250207,150633,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4480,-180,5,-3.86,786658220,173883,143.08,4680,4700,4470,6050,3265,4660,4524.02,1.28,0,-103294,4886,4772,4666,4552,4446,4720,4500,8851,1390,5000,3440,5,1,177016189,7930,7.57,0.27,12,0.10,592.00,16563.00,6500,20240206,-31.08,4405,20240403,1.70,5470,-18.10,20250120,4470,0.22,20250207,6490,-30.97,20240207,4405,1.70,20240403,0.06,N,085620,5000,8850 억,,2269585,N,N,442,N,00,N +20250207,140632,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4485,-175,5,-3.76,752920730,166351,136.88,4680,4700,4470,6050,3265,4660,4526.05,1.28,0,-100555,4886,4772,4666,4552,4446,4720,4500,8851,1390,5000,3440,5,1,177016189,7939,7.58,0.27,12,0.09,592.00,16563.00,6500,20240206,-31.00,4405,20240403,1.82,5470,-18.01,20250120,4470,0.34,20250207,6490,-30.89,20240207,4405,1.82,20240403,0.06,N,085620,5000,8850 억,,2269585,N,N,442,N,00,N +20250207,130631,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4480,-180,5,-3.86,684286585,151026,124.27,4680,4700,4470,6050,3265,4660,4530.87,1.28,0,-90118,4886,4772,4666,4552,4446,4720,4500,8851,1390,5000,3440,5,1,177016189,7930,7.57,0.27,12,0.09,592.00,16563.00,6500,20240206,-31.08,4405,20240403,1.70,5470,-18.10,20250120,4470,0.22,20250207,6490,-30.97,20240207,4405,1.70,20240403,0.06,N,085620,5000,8850 억,,2269585,N,N,442,N,00,N +20250207,120631,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4500,-160,5,-3.43,593048865,130723,107.56,4680,4700,4500,6050,3265,4660,4536.63,1.28,0,-75859,4886,4772,4666,4552,4446,4720,4500,8851,1390,5000,3440,5,1,177016189,7966,7.60,0.27,12,0.07,592.00,16563.00,6500,20240206,-30.77,4405,20240403,2.16,5470,-17.73,20250120,4500,0.00,20250207,6490,-30.66,20240207,4405,2.16,20240403,0.06,N,085620,5000,8850 억,,2269585,N,N,442,N,00,N +20250207,110629,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4535,-125,5,-2.68,384210695,84508,69.54,4680,4700,4510,6050,3265,4660,4546.37,1.28,0,-35652,4886,4772,4666,4552,4446,4720,4500,8851,1390,5000,3440,5,1,177016189,8028,7.66,0.27,12,0.05,592.00,16563.00,6500,20240206,-30.23,4405,20240403,2.95,5470,-17.09,20250120,4510,0.55,20250207,6490,-30.12,20240207,4405,2.95,20240403,0.06,N,085620,5000,8850 억,,2269585,N,N,442,N,00,N +20250207,100631,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4530,-130,5,-2.79,285822015,62794,51.67,4680,4700,4510,6050,3265,4660,4551.65,1.28,0,-21656,4886,4772,4666,4552,4446,4720,4500,8851,1390,5000,3440,5,1,177016189,8019,7.65,0.27,12,0.04,592.00,16563.00,6500,20240206,-30.31,4405,20240403,2.84,5470,-17.18,20250120,4510,0.44,20250207,6490,-30.20,20240207,4405,2.84,20240403,0.06,N,085620,5000,8850 억,,2269585,N,N,442,N,00,N +20250207,090635,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4650,-10,5,-0.21,8868345,1900,1.56,4680,4700,4620,6050,3265,4660,4667.78,1.28,0,-1363,4886,4772,4666,4552,4446,4720,4500,8851,1390,5000,3440,5,1,177016189,8231,7.85,0.28,12,0.00,592.00,16563.00,6500,20240206,-28.46,4405,20240403,5.56,5470,-14.99,20250120,4560,1.97,20250206,6490,-28.35,20240207,4405,5.56,20240403,0.06,N,085620,5000,8850 억,,2269585,N,N,442,N,00,N 20250206,160615,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4660,-50,5,-1.06,560280265,120827,207.71,4710,4780,4560,6120,3300,4710,4637.05,1.31,0,-32325,4950,4830,4765,4645,4580,4797,4612,8851,1410,5000,3480,5,1,177016189,8249,7.87,0.28,12,0.07,592.00,16563.00,6500,20240206,-28.31,4385,20240124,6.27,5470,-14.81,20250120,4560,2.19,20250206,6500,-28.31,20240206,4405,5.79,20240403,0.05,N,085620,5000,8850 억,,2317170,N,N,442,N,00,N 20250206,150619,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4640,-70,5,-1.49,541498585,116780,200.75,4710,4780,4560,6120,3300,4710,4636.91,1.31,0,-32806,4950,4830,4765,4645,4580,4797,4612,8851,1410,5000,3480,5,1,177016189,8214,7.84,0.28,12,0.07,592.00,16563.00,6500,20240206,-28.62,4385,20240124,5.82,5470,-15.17,20250120,4560,1.75,20250206,6500,-28.62,20240206,4405,5.33,20240403,0.05,N,085620,5000,8850 억,,2317170,N,N,1057,N,00,N 20250206,140620,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4610,-100,5,-2.12,500715865,107976,185.62,4710,4780,4560,6120,3300,4710,4637.29,1.31,0,-31810,4950,4830,4765,4645,4580,4797,4612,8851,1410,5000,3480,5,1,177016189,8160,7.79,0.28,12,0.06,592.00,16563.00,6500,20240206,-29.08,4385,20240124,5.13,5470,-15.72,20250120,4560,1.10,20250206,6500,-29.08,20240206,4405,4.65,20240403,0.05,N,085620,5000,8850 억,,2317170,N,N,1057,N,00,N diff --git a/085660/price/prices-20250201.csv b/085660/price/prices-20250201.csv index 0227cba6dd68..5514fe69b6da 100644 --- a/085660/price/prices-20250201.csv +++ b/085660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160632,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11300,-270,5,-2.33,2424550080,212816,80.78,11510,11520,11300,15040,8100,11570,11392.79,8.98,0,-23890,11910,11740,11510,11340,11110,11825,11425,282,3470,500,8090,10,1,56314443,6364,-75.33,2.23,12,0.38,-150.00,5060.00,21000,20240327,-46.19,10500,20241223,7.62,12120,-6.77,20250108,10970,3.01,20250123,21000,-46.19,20240327,10500,7.62,20241223,1.58,N,085660,500,281 억,,5056764,N,N,5455,N,00,N +20250207,150634,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11370,-200,5,-1.73,2218090910,194587,73.86,11510,11520,11300,15040,8100,11570,11398.95,8.98,0,-21887,11910,11740,11510,11340,11110,11825,11425,282,3470,500,8090,10,1,56314443,6403,-75.80,2.25,12,0.35,-150.00,5060.00,21000,20240327,-45.86,10500,20241223,8.29,12120,-6.19,20250108,10970,3.65,20250123,21000,-45.86,20240327,10500,8.29,20241223,1.58,N,085660,500,281 억,,5056764,N,N,4422,N,00,N +20250207,140633,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11330,-240,5,-2.07,1574332790,138123,52.43,11510,11510,11300,15040,8100,11570,11398.02,8.98,0,-22642,11910,11740,11510,11340,11110,11825,11425,282,3470,500,8090,10,1,56314443,6380,-75.53,2.24,12,0.25,-150.00,5060.00,21000,20240327,-46.05,10500,20241223,7.90,12120,-6.52,20250108,10970,3.28,20250123,21000,-46.05,20240327,10500,7.90,20241223,1.58,N,085660,500,281 억,,5056764,N,N,4422,N,00,N +20250207,130631,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11310,-260,5,-2.25,1356912640,118934,45.14,11510,11510,11300,15040,8100,11570,11408.93,8.98,0,-21565,11910,11740,11510,11340,11110,11825,11425,282,3470,500,8090,10,1,56314443,6369,-75.40,2.24,12,0.21,-150.00,5060.00,21000,20240327,-46.14,10500,20241223,7.71,12120,-6.68,20250108,10970,3.10,20250123,21000,-46.14,20240327,10500,7.71,20241223,1.58,N,085660,500,281 억,,5056764,N,N,4422,N,00,N +20250207,120632,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11380,-190,5,-1.64,1092212300,95609,36.29,11510,11510,11370,15040,8100,11570,11423.71,8.98,0,-10427,11910,11740,11510,11340,11110,11825,11425,282,3470,500,8090,10,1,56314443,6409,-75.87,2.25,12,0.17,-150.00,5060.00,21000,20240327,-45.81,10500,20241223,8.38,12120,-6.11,20250108,10970,3.74,20250123,21000,-45.81,20240327,10500,8.38,20241223,1.58,N,085660,500,281 억,,5056764,N,N,4422,N,00,N +20250207,110630,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11410,-160,5,-1.38,854629360,74781,28.38,11510,11510,11380,15040,8100,11570,11428.39,8.98,0,-6996,11910,11740,11510,11340,11110,11825,11425,282,3470,500,8090,10,1,56314443,6425,-76.07,2.25,12,0.13,-150.00,5060.00,21000,20240327,-45.67,10500,20241223,8.67,12120,-5.86,20250108,10970,4.01,20250123,21000,-45.67,20240327,10500,8.67,20241223,1.58,N,085660,500,281 억,,5056764,N,N,4422,N,00,N +20250207,100631,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11430,-140,5,-1.21,617693790,54022,20.51,11510,11510,11380,15040,8100,11570,11434.07,8.98,0,-2047,11910,11740,11510,11340,11110,11825,11425,282,3470,500,8090,10,1,56314443,6437,-76.20,2.26,12,0.10,-150.00,5060.00,21000,20240327,-45.57,10500,20241223,8.86,12120,-5.69,20250108,10970,4.19,20250123,21000,-45.57,20240327,10500,8.86,20241223,1.58,N,085660,500,281 억,,5056764,N,N,4422,N,00,N +20250207,090635,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11440,-130,5,-1.12,126267430,11022,4.18,11510,11510,11420,15040,8100,11570,11455.74,8.98,0,-1968,11910,11740,11510,11340,11110,11825,11425,282,3470,500,8090,10,1,56314443,6442,-76.27,2.26,12,0.02,-150.00,5060.00,21000,20240327,-45.52,10500,20241223,8.95,12120,-5.61,20250108,10970,4.28,20250123,21000,-45.52,20240327,10500,8.95,20241223,1.58,N,085660,500,281 억,,5056764,N,N,4422,N,00,N 20250206,160616,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11570,330,2,2.94,3026848050,262969,164.94,11350,11680,11280,14610,7870,11240,11510.18,8.90,0,21420,11466,11352,11246,11132,11026,11410,11190,282,3370,500,7860,10,1,56314443,6516,-77.13,2.29,12,0.47,-150.00,5060.00,21000,20240327,-44.90,10500,20241223,10.19,12120,-4.54,20250108,10970,5.47,20250123,21000,-44.90,20240327,10500,10.19,20241223,1.57,N,085660,500,281 억,,5013442,N,N,4422,N,00,N 20250206,150619,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11520,280,2,2.49,2834366030,246314,154.49,11350,11680,11280,14610,7870,11240,11507.13,8.90,0,19407,11466,11352,11246,11132,11026,11410,11190,282,3370,500,7860,10,1,56314443,6487,-76.80,2.28,12,0.44,-150.00,5060.00,21000,20240327,-45.14,10500,20241223,9.71,12120,-4.95,20250108,10970,5.01,20250123,21000,-45.14,20240327,10500,9.71,20241223,1.57,N,085660,500,281 억,,5013442,N,N,2675,N,00,N 20250206,140620,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11430,190,2,1.69,2479514120,215442,135.13,11350,11680,11280,14610,7870,11240,11508.96,8.90,0,29694,11466,11352,11246,11132,11026,11410,11190,282,3370,500,7860,10,1,56314443,6437,-76.20,2.26,12,0.38,-150.00,5060.00,21000,20240327,-45.57,10500,20241223,8.86,12120,-5.69,20250108,10970,4.19,20250123,21000,-45.57,20240327,10500,8.86,20241223,1.57,N,085660,500,281 억,,5013442,N,N,2675,N,00,N diff --git a/085670/price/prices-20250201.csv b/085670/price/prices-20250201.csv index f0921d1d77ee..2959c29a836b 100644 --- a/085670/price/prices-20250201.csv +++ b/085670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160632,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5310,200,2,3.91,2377866560,452313,364.25,5120,5340,5080,6640,3580,5110,5257.08,2.30,0,-11989,5210,5160,5120,5070,5030,5140,5050,122,1530,500,3160,10,1,24450761,1298,19.10,1.78,12,1.85,278.00,2991.00,13380,20240129,-60.31,3955,20241209,34.26,6250,-15.04,20250106,4830,9.94,20250203,11600,-54.22,20240215,3955,34.26,20241209,5.87,N,085670,500,122 억,,562259,N,N,340,N,00,N +20250207,150634,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5310,200,2,3.91,2258496100,429785,346.10,5120,5340,5080,6640,3580,5110,5254.94,2.30,0,-7933,5210,5160,5120,5070,5030,5140,5050,122,1530,500,3160,10,1,24450761,1298,19.10,1.78,12,1.76,278.00,2991.00,13380,20240129,-60.31,3955,20241209,34.26,6250,-15.04,20250106,4830,9.94,20250203,11600,-54.22,20240215,3955,34.26,20241209,5.87,N,085670,500,122 억,,562259,N,N,314,N,00,N +20250207,140633,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5330,220,2,4.31,1892391220,360876,290.61,5120,5330,5080,6640,3580,5110,5243.88,2.30,0,-11673,5210,5160,5120,5070,5030,5140,5050,122,1530,500,3160,10,1,24450761,1303,19.17,1.78,12,1.48,278.00,2991.00,13380,20240129,-60.16,3955,20241209,34.77,6250,-14.72,20250106,4830,10.35,20250203,11600,-54.05,20240215,3955,34.77,20241209,5.87,N,085670,500,122 억,,562259,N,N,314,N,00,N +20250207,130632,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5240,130,2,2.54,1479802560,282894,227.81,5120,5300,5080,6640,3580,5110,5230.94,2.30,0,-33385,5210,5160,5120,5070,5030,5140,5050,122,1530,500,3160,10,1,24450761,1281,18.85,1.75,12,1.16,278.00,2991.00,13380,20240129,-60.84,3955,20241209,32.49,6250,-16.16,20250106,4830,8.49,20250203,11600,-54.83,20240215,3955,32.49,20241209,5.87,N,085670,500,122 억,,562259,N,N,314,N,00,N +20250207,120632,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5260,150,2,2.94,1397181760,267135,215.12,5120,5300,5080,6640,3580,5110,5230.25,2.30,0,-33426,5210,5160,5120,5070,5030,5140,5050,122,1530,500,3160,10,1,24450761,1286,18.92,1.76,12,1.09,278.00,2991.00,13380,20240129,-60.69,3955,20241209,33.00,6250,-15.84,20250106,4830,8.90,20250203,11600,-54.66,20240215,3955,33.00,20241209,5.87,N,085670,500,122 억,,562259,N,N,314,N,00,N +20250207,110630,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5230,120,2,2.35,1269760280,242857,195.57,5120,5300,5080,6640,3580,5110,5228.43,2.30,0,-30087,5210,5160,5120,5070,5030,5140,5050,122,1530,500,3160,10,1,24450761,1279,18.81,1.75,12,0.99,278.00,2991.00,13380,20240129,-60.91,3955,20241209,32.24,6250,-16.32,20250106,4830,8.28,20250203,11600,-54.91,20240215,3955,32.24,20241209,5.87,N,085670,500,122 억,,562259,N,N,314,N,00,N +20250207,100631,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5200,90,2,1.76,1059574430,202410,163.00,5120,5300,5080,6640,3580,5110,5234.79,2.30,0,-36153,5210,5160,5120,5070,5030,5140,5050,122,1530,500,3160,10,1,24450761,1271,18.71,1.74,12,0.83,278.00,2991.00,13380,20240129,-61.14,3955,20241209,31.48,6250,-16.80,20250106,4830,7.66,20250203,11600,-55.17,20240215,3955,31.48,20241209,5.87,N,085670,500,122 억,,562259,N,N,314,N,00,N +20250207,090635,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5110,0,3,0.00,14799500,2904,2.34,5120,5120,5080,6640,3580,5110,5096.25,2.30,0,-591,5210,5160,5120,5070,5030,5140,5050,122,1530,500,3160,10,1,24450761,1249,18.38,1.71,12,0.01,278.00,2991.00,13380,20240129,-61.81,3955,20241209,29.20,6250,-18.24,20250106,4830,5.80,20250203,11600,-55.95,20240215,3955,29.20,20241209,5.87,N,085670,500,122 억,,562259,N,N,314,N,00,N 20250206,160616,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5110,-20,5,-0.39,628355060,123071,83.03,5130,5170,5080,6660,3600,5130,5105.63,2.38,0,-20272,5236,5182,5096,5042,4956,5210,5070,122,1530,500,3180,10,1,24450761,1249,18.38,1.71,12,0.50,278.00,2991.00,13380,20240129,-61.81,3955,20241209,29.20,6250,-18.24,20250106,4830,5.80,20250203,11600,-55.95,20240215,3955,29.20,20241209,5.98,N,085670,500,122 억,,582576,N,N,314,N,00,N 20250206,150619,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5100,-30,5,-0.58,574952440,112599,75.96,5130,5170,5080,6660,3600,5130,5106.19,2.38,0,-20009,5236,5182,5096,5042,4956,5210,5070,122,1530,500,3180,10,1,24450761,1247,18.35,1.71,12,0.46,278.00,2991.00,13380,20240129,-61.88,3955,20241209,28.95,6250,-18.40,20250106,4830,5.59,20250203,11600,-56.03,20240215,3955,28.95,20241209,5.98,N,085670,500,122 억,,582576,N,N,247,N,00,N 20250206,140620,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5100,-30,5,-0.58,504504630,98751,66.62,5130,5170,5080,6660,3600,5130,5108.86,2.38,0,-18683,5236,5182,5096,5042,4956,5210,5070,122,1530,500,3180,10,1,24450761,1247,18.35,1.71,12,0.40,278.00,2991.00,13380,20240129,-61.88,3955,20241209,28.95,6250,-18.40,20250106,4830,5.59,20250203,11600,-56.03,20240215,3955,28.95,20241209,5.98,N,085670,500,122 억,,582576,N,N,247,N,00,N diff --git a/085810/price/prices-20250201.csv b/085810/price/prices-20250201.csv index 980a286adde5..f4fe4d598906 100644 --- a/085810/price/prices-20250201.csv +++ b/085810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1429,9,2,0.63,259680431,186574,31.78,1402,1432,1360,1846,994,1420,1391.78,0.09,0,-43641,1523,1471,1403,1351,1283,1497,1377,249,426,500,880,1,1,49056767,701,-1.63,1.63,12,0.38,-875.00,877.00,1500,20240927,-4.73,570,20241206,150.70,1455,-1.79,20250206,838,70.53,20250115,1500,-4.73,20240927,570,150.70,20241206,0.00,N,085810,500,249 억,,41942,N,N,0,N,00,N +20250207,150634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1420,0,3,0.00,252667205,181655,30.94,1402,1432,1360,1846,994,1420,1390.92,0.09,0,-41167,1523,1471,1403,1351,1283,1497,1377,249,426,500,880,1,1,49056767,697,-1.62,1.62,12,0.37,-875.00,877.00,1500,20240927,-5.33,570,20241206,149.12,1455,-2.41,20250206,838,69.45,20250115,1500,-5.33,20240927,570,149.12,20241206,0.00,N,085810,500,249 억,,41942,N,N,0,N,00,N +20250207,140633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1386,-34,5,-2.39,203923721,147257,25.08,1402,1418,1360,1846,994,1420,1384.82,0.09,0,-56214,1523,1471,1403,1351,1283,1497,1377,249,426,500,880,1,1,49056767,680,-1.58,1.58,12,0.30,-875.00,877.00,1500,20240927,-7.60,570,20241206,143.16,1455,-4.74,20250206,838,65.39,20250115,1500,-7.60,20240927,570,143.16,20241206,0.00,N,085810,500,249 억,,41942,N,N,0,N,00,N +20250207,130632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1384,-36,5,-2.54,107627467,77380,13.18,1402,1418,1361,1846,994,1420,1390.90,0.09,0,-31511,1523,1471,1403,1351,1283,1497,1377,249,426,500,880,1,1,49056767,679,-1.58,1.58,12,0.16,-875.00,877.00,1500,20240927,-7.73,570,20241206,142.81,1455,-4.88,20250206,838,65.16,20250115,1500,-7.73,20240927,570,142.81,20241206,0.00,N,085810,500,249 억,,41942,N,N,0,N,00,N +20250207,120632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1400,-20,5,-1.41,101809353,73197,12.47,1402,1418,1361,1846,994,1420,1390.90,0.09,0,-29972,1523,1471,1403,1351,1283,1497,1377,249,426,500,880,1,1,49056767,687,-1.60,1.60,12,0.15,-875.00,877.00,1500,20240927,-6.67,570,20241206,145.61,1455,-3.78,20250206,838,67.06,20250115,1500,-6.67,20240927,570,145.61,20241206,0.00,N,085810,500,249 억,,41942,N,N,0,N,00,N +20250207,110630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1392,-28,5,-1.97,82599613,59501,10.13,1402,1416,1361,1846,994,1420,1388.21,0.09,0,-27071,1523,1471,1403,1351,1283,1497,1377,249,426,500,880,1,1,49056767,683,-1.59,1.59,12,0.12,-875.00,877.00,1500,20240927,-7.20,570,20241206,144.21,1455,-4.33,20250206,838,66.11,20250115,1500,-7.20,20240927,570,144.21,20241206,0.00,N,085810,500,249 억,,41942,N,N,0,N,00,N +20250207,100632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1371,-49,5,-3.45,65799441,47383,8.07,1402,1416,1361,1846,994,1420,1388.67,0.09,0,-21686,1523,1471,1403,1351,1283,1497,1377,249,426,500,880,1,1,49056767,673,-1.57,1.56,12,0.10,-875.00,877.00,1500,20240927,-8.60,570,20241206,140.53,1455,-5.77,20250206,838,63.60,20250115,1500,-8.60,20240927,570,140.53,20241206,0.00,N,085810,500,249 억,,41942,N,N,0,N,00,N +20250207,090636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1390,-30,5,-2.11,7588121,5428,0.92,1402,1416,1390,1846,994,1420,1397.96,0.09,0,-2636,1523,1471,1403,1351,1283,1497,1377,249,426,500,880,1,1,49056767,682,-1.59,1.58,12,0.01,-875.00,877.00,1500,20240927,-7.33,570,20241206,143.86,1455,-4.47,20250206,838,65.87,20250115,1500,-7.33,20240927,570,143.86,20241206,0.00,N,085810,500,249 억,,41942,N,N,0,N,00,N 20250206,160616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1420,57,2,4.18,833136045,587134,266.31,1336,1455,1335,1771,955,1363,1418.99,0.00,0,150178,1429,1396,1359,1326,1289,1377,1307,249,408,500,840,1,1,49056767,697,-1.62,1.62,12,1.20,-875.00,877.00,1500,20240927,-5.33,570,20241206,149.12,1455,-2.41,20250206,838,69.45,20250115,1500,-5.33,20240927,570,149.12,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N 20250206,150619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1433,70,2,5.14,793645119,559339,253.70,1336,1455,1335,1771,955,1363,1418.90,0.00,0,148953,1429,1396,1359,1326,1289,1377,1307,249,408,500,840,1,1,49056767,703,-1.64,1.63,12,1.14,-875.00,877.00,1500,20240927,-4.47,570,20241206,151.40,1455,-1.51,20250206,838,71.00,20250115,1500,-4.47,20240927,570,151.40,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N 20250206,140621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1409,46,2,3.37,737791208,520033,235.87,1336,1455,1335,1771,955,1363,1418.74,0.00,0,142884,1429,1396,1359,1326,1289,1377,1307,249,408,500,840,1,1,49056767,691,-1.61,1.61,12,1.06,-875.00,877.00,1500,20240927,-6.07,570,20241206,147.19,1455,-3.16,20250206,838,68.14,20250115,1500,-6.07,20240927,570,147.19,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N diff --git a/085910/price/prices-20250201.csv b/085910/price/prices-20250201.csv index 0da302c98c6b..3018f89a0f52 100644 --- a/085910/price/prices-20250201.csv +++ b/085910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3045,20,2,0.66,52309030,17282,127.93,3025,3060,3015,3930,2120,3025,3026.79,7.33,0,214,3105,3065,3035,2995,2965,3085,3015,70,905,500,2230,5,1,13934818,424,-13.90,0.76,12,0.12,-219.00,4018.00,3960,20240404,-23.11,2760,20240805,10.33,3270,-6.88,20250110,3005,1.33,20250203,3960,-23.11,20240404,2760,10.33,20240805,0.86,N,085910,500,69 억,,1022037,N,N,0,N,00,N +20250207,150634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3035,10,2,0.33,49401865,16324,120.84,3025,3060,3015,3930,2120,3025,3026.33,7.33,0,411,3105,3065,3035,2995,2965,3085,3015,70,905,500,2230,5,1,13934818,423,-13.86,0.76,12,0.12,-219.00,4018.00,3960,20240404,-23.36,2760,20240805,9.96,3270,-7.19,20250110,3005,1.00,20250203,3960,-23.36,20240404,2760,9.96,20240805,0.86,N,085910,500,69 억,,1022037,N,N,0,N,00,N +20250207,140633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3040,15,2,0.50,49338115,16303,120.68,3025,3060,3015,3930,2120,3025,3026.32,7.33,0,410,3105,3065,3035,2995,2965,3085,3015,70,905,500,2230,5,1,13934818,424,-13.88,0.76,12,0.12,-219.00,4018.00,3960,20240404,-23.23,2760,20240805,10.14,3270,-7.03,20250110,3005,1.16,20250203,3960,-23.23,20240404,2760,10.14,20240805,0.86,N,085910,500,69 억,,1022037,N,N,0,N,00,N +20250207,130632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3030,5,2,0.17,42795750,14139,104.66,3025,3060,3015,3930,2120,3025,3026.79,7.33,0,455,3105,3065,3035,2995,2965,3085,3015,70,905,500,2230,5,1,13934818,422,-13.84,0.75,12,0.10,-219.00,4018.00,3960,20240404,-23.48,2760,20240805,9.78,3270,-7.34,20250110,3005,0.83,20250203,3960,-23.48,20240404,2760,9.78,20240805,0.86,N,085910,500,69 억,,1022037,N,N,0,N,00,N +20250207,120632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3030,5,2,0.17,35493420,11726,86.80,3025,3060,3015,3930,2120,3025,3026.90,7.33,0,571,3105,3065,3035,2995,2965,3085,3015,70,905,500,2230,5,1,13934818,422,-13.84,0.75,12,0.08,-219.00,4018.00,3960,20240404,-23.48,2760,20240805,9.78,3270,-7.34,20250110,3005,0.83,20250203,3960,-23.48,20240404,2760,9.78,20240805,0.86,N,085910,500,69 억,,1022037,N,N,0,N,00,N +20250207,110630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3030,5,2,0.17,28801610,9516,70.44,3025,3060,3015,3930,2120,3025,3026.65,7.33,0,580,3105,3065,3035,2995,2965,3085,3015,70,905,500,2230,5,1,13934818,422,-13.84,0.75,12,0.07,-219.00,4018.00,3960,20240404,-23.48,2760,20240805,9.78,3270,-7.34,20250110,3005,0.83,20250203,3960,-23.48,20240404,2760,9.78,20240805,0.86,N,085910,500,69 억,,1022037,N,N,0,N,00,N +20250207,100632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,-10,5,-0.33,24358095,8045,59.55,3025,3060,3015,3930,2120,3025,3027.73,7.33,0,734,3105,3065,3035,2995,2965,3085,3015,70,905,500,2230,5,1,13934818,420,-13.77,0.75,12,0.06,-219.00,4018.00,3960,20240404,-23.86,2760,20240805,9.24,3270,-7.80,20250110,3005,0.33,20250203,3960,-23.86,20240404,2760,9.24,20240805,0.86,N,085910,500,69 억,,1022037,N,N,0,N,00,N +20250207,090636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3050,25,2,0.83,187600,62,0.46,3025,3050,3025,3930,2120,3025,3025.81,7.33,0,-7,3105,3065,3035,2995,2965,3085,3015,70,905,500,2230,5,1,13934818,425,-13.93,0.76,12,0.00,-219.00,4018.00,3960,20240404,-22.98,2760,20240805,10.51,3270,-6.73,20250110,3005,1.50,20250203,3960,-22.98,20240404,2760,10.51,20240805,0.86,N,085910,500,69 억,,1022037,N,N,0,N,00,N 20250206,160616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3025,-5,5,-0.17,40934100,13509,76.90,3020,3075,3005,3935,2125,3030,3030.14,7.34,0,-206,3150,3090,3055,2995,2960,3072,2977,70,905,500,2240,5,1,13934818,422,-13.81,0.75,12,0.10,-219.00,4018.00,3960,20240404,-23.61,2760,20240805,9.60,3270,-7.49,20250110,3005,0.67,20250206,3960,-23.61,20240404,2760,9.60,20240805,0.95,N,085910,500,69 억,,1022243,N,N,0,N,00,N 20250206,150620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3045,15,2,0.50,40446140,13348,75.98,3020,3075,3005,3935,2125,3030,3030.13,7.34,0,-191,3150,3090,3055,2995,2960,3072,2977,70,905,500,2240,5,1,13934818,424,-13.90,0.76,12,0.10,-219.00,4018.00,3960,20240404,-23.11,2760,20240805,10.33,3270,-6.88,20250110,3005,1.33,20250206,3960,-23.11,20240404,2760,10.33,20240805,0.95,N,085910,500,69 억,,1022243,N,N,0,N,00,N 20250206,140621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3040,10,2,0.33,35654765,11772,67.01,3020,3075,3005,3935,2125,3030,3028.78,7.34,0,-140,3150,3090,3055,2995,2960,3072,2977,70,905,500,2240,5,1,13934818,424,-13.88,0.76,12,0.08,-219.00,4018.00,3960,20240404,-23.23,2760,20240805,10.14,3270,-7.03,20250110,3005,1.16,20250206,3960,-23.23,20240404,2760,10.14,20240805,0.95,N,085910,500,69 억,,1022243,N,N,0,N,00,N diff --git a/086040/price/prices-20250201.csv b/086040/price/prices-20250201.csv index 62c540207152..945dac91266e 100644 --- a/086040/price/prices-20250201.csv +++ b/086040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160633,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3060,-55,5,-1.77,117419135,38186,132.43,3180,3180,3045,4045,2185,3115,3074.93,0.74,0,-4267,3268,3191,3153,3076,3038,3172,3057,80,930,500,2240,5,1,15958247,488,-10.00,0.94,12,0.24,-306.00,3251.00,7390,20240325,-58.59,2905,20241209,5.34,4250,-28.00,20250113,3045,0.49,20250207,7390,-58.59,20240325,2905,5.34,20241209,0.76,N,086040,500,79 억,,118487,N,N,0,N,00,N +20250207,150635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3065,-50,5,-1.61,99567930,32348,112.18,3180,3180,3045,4045,2185,3115,3078.02,0.74,0,-4265,3268,3191,3153,3076,3038,3172,3057,80,930,500,2240,5,1,15958247,489,-10.02,0.94,12,0.20,-306.00,3251.00,7390,20240325,-58.53,2905,20241209,5.51,4250,-27.88,20250113,3045,0.66,20250207,7390,-58.53,20240325,2905,5.51,20241209,0.76,N,086040,500,79 억,,118487,N,N,0,N,00,N +20250207,140634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3060,-55,5,-1.77,83556525,27122,94.06,3180,3180,3045,4045,2185,3115,3080.77,0.74,0,-4067,3268,3191,3153,3076,3038,3172,3057,80,930,500,2240,5,1,15958247,488,-10.00,0.94,12,0.17,-306.00,3251.00,7390,20240325,-58.59,2905,20241209,5.34,4250,-28.00,20250113,3045,0.49,20250207,7390,-58.59,20240325,2905,5.34,20241209,0.76,N,086040,500,79 억,,118487,N,N,0,N,00,N +20250207,130633,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3065,-50,5,-1.61,66972150,21691,75.22,3180,3180,3050,4045,2185,3115,3087.55,0.74,0,-3925,3268,3191,3153,3076,3038,3172,3057,80,930,500,2240,5,1,15958247,489,-10.02,0.94,12,0.14,-306.00,3251.00,7390,20240325,-58.53,2905,20241209,5.51,4250,-27.88,20250113,3050,0.49,20250207,7390,-58.53,20240325,2905,5.51,20241209,0.76,N,086040,500,79 억,,118487,N,N,0,N,00,N +20250207,120633,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3100,-15,5,-0.48,57593485,18637,64.63,3180,3180,3050,4045,2185,3115,3090.28,0.74,0,-3113,3268,3191,3153,3076,3038,3172,3057,80,930,500,2240,5,1,15958247,495,-10.13,0.95,12,0.12,-306.00,3251.00,7390,20240325,-58.05,2905,20241209,6.71,4250,-27.06,20250113,3050,1.64,20250207,7390,-58.05,20240325,2905,6.71,20241209,0.76,N,086040,500,79 억,,118487,N,N,0,N,00,N +20250207,110631,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3115,0,3,0.00,56471165,18274,63.37,3180,3180,3050,4045,2185,3115,3090.25,0.74,0,-3006,3268,3191,3153,3076,3038,3172,3057,80,930,500,2240,5,1,15958247,497,-10.18,0.96,12,0.11,-306.00,3251.00,7390,20240325,-57.85,2905,20241209,7.23,4250,-26.71,20250113,3050,2.13,20250207,7390,-57.85,20240325,2905,7.23,20241209,0.76,N,086040,500,79 억,,118487,N,N,0,N,00,N +20250207,100632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3115,0,3,0.00,21382920,6879,23.86,3180,3180,3085,4045,2185,3115,3108.43,0.74,0,-2169,3268,3191,3153,3076,3038,3172,3057,80,930,500,2240,5,1,15958247,497,-10.18,0.96,12,0.04,-306.00,3251.00,7390,20240325,-57.85,2905,20241209,7.23,4250,-26.71,20250113,3070,1.47,20250203,7390,-57.85,20240325,2905,7.23,20241209,0.76,N,086040,500,79 억,,118487,N,N,0,N,00,N +20250207,090636,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3115,0,3,0.00,4645560,1486,5.15,3180,3180,3110,4045,2185,3115,3126.22,0.74,0,206,3268,3191,3153,3076,3038,3172,3057,80,930,500,2240,5,1,15958247,497,-10.18,0.96,12,0.01,-306.00,3251.00,7390,20240325,-57.85,2905,20241209,7.23,4250,-26.71,20250113,3070,1.47,20250203,7390,-57.85,20240325,2905,7.23,20241209,0.76,N,086040,500,79 억,,118487,N,N,0,N,00,N 20250206,160617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3115,-60,5,-1.89,90747455,28731,58.63,3195,3230,3115,4125,2225,3175,3158.52,0.73,0,2404,3391,3282,3201,3092,3011,3337,3147,80,950,500,2280,5,1,15958247,497,-10.18,0.96,12,0.18,-306.00,3251.00,7390,20240325,-57.85,2905,20241209,7.23,4250,-26.71,20250113,3070,1.47,20250203,7390,-57.85,20240325,2905,7.23,20241209,0.76,N,086040,500,79 억,,116082,N,N,0,N,00,N 20250206,150620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3140,-35,5,-1.10,70968450,22402,45.71,3195,3230,3135,4125,2225,3175,3167.95,0.73,0,4365,3391,3282,3201,3092,3011,3337,3147,80,950,500,2280,5,1,15958247,501,-10.26,0.97,12,0.14,-306.00,3251.00,7390,20240325,-57.51,2905,20241209,8.09,4250,-26.12,20250113,3070,2.28,20250203,7390,-57.51,20240325,2905,8.09,20241209,0.76,N,086040,500,79 억,,116082,N,N,0,N,00,N 20250206,140621,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3170,-5,5,-0.16,47869595,15061,30.73,3195,3230,3150,4125,2225,3175,3178.38,0.73,0,902,3391,3282,3201,3092,3011,3337,3147,80,950,500,2280,5,1,15958247,506,-10.36,0.98,12,0.09,-306.00,3251.00,7390,20240325,-57.10,2905,20241209,9.12,4250,-25.41,20250113,3070,3.26,20250203,7390,-57.10,20240325,2905,9.12,20241209,0.76,N,086040,500,79 억,,116082,N,N,0,N,00,N diff --git a/086060/price/prices-20250201.csv b/086060/price/prices-20250201.csv index 063c9751c8f4..913ad8b5be90 100644 --- a/086060/price/prices-20250201.csv +++ b/086060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3260,-10,5,-0.31,47883685,14666,96.66,3265,3330,3240,4250,2290,3270,3264.95,2.93,0,-3590,3333,3301,3273,3241,3213,3287,3227,43,980,500,2350,5,1,8610587,281,10.83,0.58,12,0.17,301.00,5610.00,4745,20240201,-31.30,3020,20241227,7.95,3535,-7.78,20250108,3155,3.33,20250203,4500,-27.56,20240213,3020,7.95,20241227,2.76,N,086060,500,43 억,,252101,N,N,0,N,00,N +20250207,150635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3270,0,3,0.00,43364270,13281,87.54,3265,3330,3240,4250,2290,3270,3265.14,2.93,0,-3336,3333,3301,3273,3241,3213,3287,3227,43,980,500,2350,5,1,8610587,282,10.86,0.58,12,0.15,301.00,5610.00,4745,20240201,-31.09,3020,20241227,8.28,3535,-7.50,20250108,3155,3.65,20250203,4500,-27.33,20240213,3020,8.28,20241227,2.76,N,086060,500,43 억,,252101,N,N,0,N,00,N +20250207,140634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3265,-5,5,-0.15,42205810,12926,85.20,3265,3330,3240,4250,2290,3270,3265.19,2.93,0,-3317,3333,3301,3273,3241,3213,3287,3227,43,980,500,2350,5,1,8610587,281,10.85,0.58,12,0.15,301.00,5610.00,4745,20240201,-31.19,3020,20241227,8.11,3535,-7.64,20250108,3155,3.49,20250203,4500,-27.44,20240213,3020,8.11,20241227,2.76,N,086060,500,43 억,,252101,N,N,0,N,00,N +20250207,130633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3250,-20,5,-0.61,36998880,11332,74.69,3265,3330,3240,4250,2290,3270,3264.99,2.93,0,-3208,3333,3301,3273,3241,3213,3287,3227,43,980,500,2350,5,1,8610587,280,10.80,0.58,12,0.13,301.00,5610.00,4745,20240201,-31.51,3020,20241227,7.62,3535,-8.06,20250108,3155,3.01,20250203,4500,-27.78,20240213,3020,7.62,20241227,2.76,N,086060,500,43 억,,252101,N,N,0,N,00,N +20250207,120633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3260,-10,5,-0.31,35861340,10982,72.38,3265,3330,3240,4250,2290,3270,3265.47,2.93,0,-2868,3333,3301,3273,3241,3213,3287,3227,43,980,500,2350,5,1,8610587,281,10.83,0.58,12,0.13,301.00,5610.00,4745,20240201,-31.30,3020,20241227,7.95,3535,-7.78,20250108,3155,3.33,20250203,4500,-27.56,20240213,3020,7.95,20241227,2.76,N,086060,500,43 억,,252101,N,N,0,N,00,N +20250207,110631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3275,5,2,0.15,27939750,8543,56.31,3265,3330,3240,4250,2290,3270,3270.48,2.93,0,-2293,3333,3301,3273,3241,3213,3287,3227,43,980,500,2350,5,1,8610587,282,10.88,0.58,12,0.10,301.00,5610.00,4745,20240201,-30.98,3020,20241227,8.44,3535,-7.36,20250108,3155,3.80,20250203,4500,-27.22,20240213,3020,8.44,20241227,2.76,N,086060,500,43 억,,252101,N,N,0,N,00,N +20250207,100632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3265,-5,5,-0.15,24577925,7510,49.50,3265,3330,3240,4250,2290,3270,3272.69,2.93,0,-2038,3333,3301,3273,3241,3213,3287,3227,43,980,500,2350,5,1,8610587,281,10.85,0.58,12,0.09,301.00,5610.00,4745,20240201,-31.19,3020,20241227,8.11,3535,-7.64,20250108,3155,3.49,20250203,4500,-27.44,20240213,3020,8.11,20241227,2.76,N,086060,500,43 억,,252101,N,N,0,N,00,N +20250207,090636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3275,5,2,0.15,2494130,763,5.03,3265,3280,3265,4250,2290,3270,3268.85,2.93,0,-429,3333,3301,3273,3241,3213,3287,3227,43,980,500,2350,5,1,8610587,282,10.88,0.58,12,0.01,301.00,5610.00,4745,20240201,-30.98,3020,20241227,8.44,3535,-7.36,20250108,3155,3.80,20250203,4500,-27.22,20240213,3020,8.44,20241227,2.76,N,086060,500,43 억,,252101,N,N,0,N,00,N 20250206,160617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3270,-10,5,-0.30,49524545,15172,118.78,3280,3305,3245,4260,2300,3280,3264.21,2.93,0,-346,3326,3302,3271,3247,3216,3315,3260,43,980,500,2360,5,1,8610587,282,10.86,0.58,12,0.18,301.00,5610.00,4745,20240201,-31.09,3020,20241227,8.28,3535,-7.50,20250108,3155,3.65,20250203,4500,-27.33,20240213,3020,8.28,20241227,2.82,N,086060,500,43 억,,252447,N,N,0,N,00,N 20250206,150620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3250,-30,5,-0.91,47052915,14416,112.86,3280,3305,3245,4260,2300,3280,3263.94,2.93,0,-178,3326,3302,3271,3247,3216,3315,3260,43,980,500,2360,5,1,8610587,280,10.80,0.58,12,0.17,301.00,5610.00,4745,20240201,-31.51,3020,20241227,7.62,3535,-8.06,20250108,3155,3.01,20250203,4500,-27.78,20240213,3020,7.62,20241227,2.82,N,086060,500,43 억,,252447,N,N,0,N,00,N 20250206,140621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3255,-25,5,-0.76,41668455,12761,99.91,3280,3305,3245,4260,2300,3280,3265.30,2.93,0,-92,3326,3302,3271,3247,3216,3315,3260,43,980,500,2360,5,1,8610587,280,10.81,0.58,12,0.15,301.00,5610.00,4745,20240201,-31.40,3020,20241227,7.78,3535,-7.92,20250108,3155,3.17,20250203,4500,-27.67,20240213,3020,7.78,20241227,2.82,N,086060,500,43 억,,252447,N,N,0,N,00,N diff --git a/086220/price/prices-20250201.csv b/086220/price/prices-20250201.csv index 38fa9b5255ef..414b42d87e11 100644 --- a/086220/price/prices-20250201.csv +++ b/086220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160633,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1400,100,2,7.69,1834802,1410,113.62,1450,1450,1300,1495,1105,1300,1301.28,0.00,0,0,1566,1432,1366,1232,1166,1400,1200,53,195,500,800,1,1,10573865,148,25.93,0.83,12,0.01,54.00,1694.00,3800,20240619,-63.16,1300,20250207,7.69,1670,-16.17,20250102,1300,7.69,20250207,3800,-63.16,20240619,1300,7.69,20250207,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250207,150635,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1400,100,2,7.69,1834802,1410,113.62,1450,1450,1300,1495,1105,1300,1301.28,0.00,0,0,1566,1432,1366,1232,1166,1400,1200,53,195,500,800,1,1,10573865,148,25.93,0.83,12,0.01,54.00,1694.00,3800,20240619,-63.16,1300,20250207,7.69,1670,-16.17,20250102,1300,7.69,20250207,3800,-63.16,20240619,1300,7.69,20250207,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250207,140634,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1400,100,2,7.69,1834802,1410,113.62,1450,1450,1300,1495,1105,1300,1301.28,0.00,0,0,1566,1432,1366,1232,1166,1400,1200,53,195,500,800,1,1,10573865,148,25.93,0.83,12,0.01,54.00,1694.00,3800,20240619,-63.16,1300,20250207,7.69,1670,-16.17,20250102,1300,7.69,20250207,3800,-63.16,20240619,1300,7.69,20250207,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250207,130633,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1300,0,3,0.00,1833402,1409,113.54,1450,1450,1300,1495,1105,1300,1301.21,0.00,0,0,1566,1432,1366,1232,1166,1400,1200,53,195,500,800,1,1,10573865,137,24.07,0.77,12,0.01,54.00,1694.00,3800,20240619,-65.79,1300,20250207,0.00,1670,-22.16,20250102,1300,0.00,20250207,3800,-65.79,20240619,1300,0.00,20250207,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250207,120633,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1440,140,2,10.77,783995,602,48.51,1450,1450,1300,1495,1105,1300,1302.32,0.00,0,0,1566,1432,1366,1232,1166,1400,1200,53,195,500,800,1,1,10573865,152,26.67,0.85,12,0.01,54.00,1694.00,3800,20240619,-62.11,1300,20250207,10.77,1670,-13.77,20250102,1300,10.77,20250207,3800,-62.11,20240619,1300,10.77,20250207,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250207,110631,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1440,140,2,10.77,783995,602,48.51,1450,1450,1300,1495,1105,1300,1302.32,0.00,0,0,1566,1432,1366,1232,1166,1400,1200,53,195,500,800,1,1,10573865,152,26.67,0.85,12,0.01,54.00,1694.00,3800,20240619,-62.11,1300,20250207,10.77,1670,-13.77,20250102,1300,10.77,20250207,3800,-62.11,20240619,1300,10.77,20250207,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250207,100633,57,100.00,KONEX,,,N,N,N,N, ,N,1450,150,2,11.54,1450,1,0.08,1450,1450,1450,1495,1105,1300,1450.00,0.00,0,0,1566,1432,1366,1232,1166,1400,1200,53,195,500,800,1,1,10573865,153,26.85,0.86,12,0.00,54.00,1694.00,3800,20240619,-61.84,1300,20250206,11.54,1670,-13.17,20250102,1300,11.54,20250206,3800,-61.84,20240619,1300,11.54,20250206,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250207,090637,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1566,1432,1366,1232,1166,1400,1200,53,195,500,800,1,1,10573865,137,24.07,0.77,12,0.00,54.00,1694.00,3800,20240619,-65.79,1300,20250206,0.00,1670,-22.16,20250102,1300,0.00,20250206,3800,-65.79,20240619,1300,0.00,20250206,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20250206,160617,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1300,-200,5,-13.33,1620901,1241,124100.00,1500,1500,1300,1725,1275,1500,1306.12,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,53,225,500,930,1,1,10573865,137,24.07,0.77,12,0.01,54.00,1694.00,3800,20240619,-65.79,1300,20250206,0.00,1670,-22.16,20250102,1300,0.00,20250206,3800,-65.79,20240619,1300,0.00,20250206,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20250206,150620,57,100.00,KONEX,,,N,N,N,N, ,N,1497,-3,5,-0.20,31997,22,2200.00,1500,1500,1400,1725,1275,1500,1454.41,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,53,225,500,930,1,1,10573865,158,27.72,0.88,12,0.00,54.00,1694.00,3800,20240619,-60.61,1315,20241212,13.84,1670,-10.36,20250102,1350,10.89,20250204,3800,-60.61,20240619,1315,13.84,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20250206,140622,57,100.00,KONEX,,,N,N,N,N, ,N,1497,-3,5,-0.20,31997,22,2200.00,1500,1500,1400,1725,1275,1500,1454.41,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,53,225,500,930,1,1,10573865,158,27.72,0.88,12,0.00,54.00,1694.00,3800,20240619,-60.61,1315,20241212,13.84,1670,-10.36,20250102,1350,10.89,20250204,3800,-60.61,20240619,1315,13.84,20241212,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N diff --git a/086280/price/prices-20250201.csv b/086280/price/prices-20250201.csv index 961dd6be8a9d..65e1dd6ce730 100644 --- a/086280/price/prices-20250201.csv +++ b/086280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160634,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,133000,-3000,5,-2.21,26738111700,199404,51.50,136000,136200,133000,176800,95200,136000,134094.64,49.89,0,-34636,146800,141400,137500,132100,128200,139450,130150,375,40800,500,106080,100,1,75000000,99750,9.40,1.29,12,0.27,14148.00,103405.00,151000,20250131,-11.92,83533,20240125,59.22,151000,-11.92,20250131,122100,8.93,20250102,257500,-48.35,20240704,102000,30.39,20240807,0.11,N,086280,500,375 억,,37415499,N,N,277,N,00,N +20250207,150635,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,133200,-2800,5,-2.06,23808861300,177385,45.81,136000,136200,133000,176800,95200,136000,134221.29,49.89,0,-33807,146800,141400,137500,132100,128200,139450,130150,375,40800,500,106080,100,1,75000000,99900,9.41,1.29,12,0.24,14148.00,103405.00,151000,20250131,-11.79,83533,20240125,59.46,151000,-11.79,20250131,122100,9.09,20250102,257500,-48.27,20240704,102000,30.59,20240807,0.11,N,086280,500,375 억,,37415499,N,N,153,N,00,N +20250207,140634,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,133600,-2400,5,-1.76,19011666600,141439,36.53,136000,136200,133500,176800,95200,136000,134415.90,49.89,0,-28049,146800,141400,137500,132100,128200,139450,130150,375,40800,500,106080,100,1,75000000,100200,9.44,1.29,12,0.19,14148.00,103405.00,151000,20250131,-11.52,83533,20240125,59.94,151000,-11.52,20250131,122100,9.42,20250102,257500,-48.12,20240704,102000,30.98,20240807,0.11,N,086280,500,375 억,,37415499,N,N,153,N,00,N +20250207,130633,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,134100,-1900,5,-1.40,15972791600,118747,30.67,136000,136200,133500,176800,95200,136000,134510.99,49.89,0,-23974,146800,141400,137500,132100,128200,139450,130150,375,40800,500,106080,100,1,75000000,100575,9.48,1.30,12,0.16,14148.00,103405.00,151000,20250131,-11.19,83533,20240125,60.54,151000,-11.19,20250131,122100,9.83,20250102,257500,-47.92,20240704,102000,31.47,20240807,0.11,N,086280,500,375 억,,37415499,N,N,153,N,00,N +20250207,120633,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,135300,-700,5,-0.51,13426443400,99828,25.78,136000,136200,133500,176800,95200,136000,134495.62,49.89,0,-21808,146800,141400,137500,132100,128200,139450,130150,375,40800,500,106080,100,1,75000000,101475,9.56,1.31,12,0.13,14148.00,103405.00,151000,20250131,-10.40,83533,20240125,61.97,151000,-10.40,20250131,122100,10.81,20250102,257500,-47.46,20240704,102000,32.65,20240807,0.11,N,086280,500,375 억,,37415499,N,N,153,N,00,N +20250207,110631,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,134100,-1900,5,-1.40,10658521000,79312,20.48,136000,136200,133500,176800,95200,136000,134387.04,49.89,0,-18706,146800,141400,137500,132100,128200,139450,130150,375,40800,500,106080,100,1,75000000,100575,9.48,1.30,12,0.11,14148.00,103405.00,151000,20250131,-11.19,83533,20240125,60.54,151000,-11.19,20250131,122100,9.83,20250102,257500,-47.92,20240704,102000,31.47,20240807,0.11,N,086280,500,375 억,,37415499,N,N,153,N,00,N +20250207,100633,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,134000,-2000,5,-1.47,7449918300,55358,14.30,136000,136200,133500,176800,95200,136000,134576.83,49.89,0,-18171,146800,141400,137500,132100,128200,139450,130150,375,40800,500,106080,100,1,75000000,100500,9.47,1.30,12,0.07,14148.00,103405.00,151000,20250131,-11.26,83533,20240125,60.42,151000,-11.26,20250131,122100,9.75,20250102,257500,-47.96,20240704,102000,31.37,20240807,0.11,N,086280,500,375 억,,37415499,N,N,153,N,00,N +20250207,090637,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,134300,-1700,5,-1.25,2287801400,16935,4.37,136000,136200,133700,176800,95200,136000,135092.55,49.89,0,-8795,146800,141400,137500,132100,128200,139450,130150,375,40800,500,106080,100,1,75000000,100725,9.49,1.30,12,0.02,14148.00,103405.00,151000,20250131,-11.06,83533,20240125,60.77,151000,-11.06,20250131,122100,9.99,20250102,257500,-47.84,20240704,102000,31.67,20240807,0.11,N,086280,500,375 억,,37415499,N,N,153,N,00,N 20250206,160617,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,136000,-6700,5,-4.70,52784533600,384984,234.82,141800,142900,133600,185500,99900,142700,137110.89,49.83,0,-58922,145633,144166,141633,140166,137633,142900,138900,375,42800,500,111300,100,1,75000000,102000,9.61,1.32,12,0.51,14148.00,103405.00,151000,20250131,-9.93,83533,20240125,62.81,151000,-9.93,20250131,122100,11.38,20250102,257500,-47.18,20240704,102000,33.33,20240807,0.11,N,086280,500,375 억,,37372780,N,N,153,N,00,N 20250206,150621,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,134100,-8600,5,-6.03,45410276100,330294,201.46,141800,142900,134100,185500,99900,142700,137484.36,49.83,0,-54176,145633,144166,141633,140166,137633,142900,138900,375,42800,500,111300,100,1,75000000,100575,9.48,1.30,12,0.44,14148.00,103405.00,151000,20250131,-11.19,83533,20240125,60.54,151000,-11.19,20250131,122100,9.83,20250102,257500,-47.92,20240704,102000,31.47,20240807,0.11,N,086280,500,375 억,,37372780,N,N,11,N,00,N 20250206,140622,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,136100,-6600,5,-4.63,22024133500,157666,96.17,141800,142900,135600,185500,99900,142700,139688.48,49.83,0,-20445,145633,144166,141633,140166,137633,142900,138900,375,42800,500,111300,100,1,75000000,102075,9.62,1.32,12,0.21,14148.00,103405.00,151000,20250131,-9.87,83533,20240125,62.93,151000,-9.87,20250131,122100,11.47,20250102,257500,-47.15,20240704,102000,33.43,20240807,0.11,N,086280,500,375 억,,37372780,N,N,11,N,00,N diff --git a/086390/price/prices-20250201.csv b/086390/price/prices-20250201.csv index edaa2cec3fd7..a179333d3de5 100644 --- a/086390/price/prices-20250201.csv +++ b/086390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13460,-410,5,-2.96,1256963060,91646,43.56,13990,13990,13410,18030,9710,13870,13716.85,7.26,0,-18699,14643,14256,13843,13456,13043,14450,13650,106,4160,500,9980,10,1,21134126,2845,42.19,1.87,12,0.43,319.00,7186.00,19500,20240523,-30.97,7470,20241209,80.19,15130,-11.04,20250122,8700,54.71,20250102,19500,-30.97,20240523,7470,80.19,20241209,2.73,N,086390,500,105 억,,1534544,N,N,41,N,00,N +20250207,150636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13570,-300,5,-2.16,1141988320,83125,39.51,13990,13990,13410,18030,9710,13870,13738.21,7.26,0,-15805,14643,14256,13843,13456,13043,14450,13650,106,4160,500,9980,10,1,21134126,2868,42.54,1.89,12,0.39,319.00,7186.00,19500,20240523,-30.41,7470,20241209,81.66,15130,-10.31,20250122,8700,55.98,20250102,19500,-30.41,20240523,7470,81.66,20241209,2.73,N,086390,500,105 억,,1534544,N,N,76,N,00,N +20250207,140635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13640,-230,5,-1.66,924105290,67031,31.86,13990,13990,13600,18030,9710,13870,13786.24,7.26,0,-8752,14643,14256,13843,13456,13043,14450,13650,106,4160,500,9980,10,1,21134126,2883,42.76,1.90,12,0.32,319.00,7186.00,19500,20240523,-30.05,7470,20241209,82.60,15130,-9.85,20250122,8700,56.78,20250102,19500,-30.05,20240523,7470,82.60,20241209,2.73,N,086390,500,105 억,,1534544,N,N,76,N,00,N +20250207,130634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13700,-170,5,-1.23,759894500,55017,26.15,13990,13990,13650,18030,9710,13870,13811.99,7.26,0,-6742,14643,14256,13843,13456,13043,14450,13650,106,4160,500,9980,10,1,21134126,2895,42.95,1.91,12,0.26,319.00,7186.00,19500,20240523,-29.74,7470,20241209,83.40,15130,-9.45,20250122,8700,57.47,20250102,19500,-29.74,20240523,7470,83.40,20241209,2.73,N,086390,500,105 억,,1534544,N,N,76,N,00,N +20250207,120634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13900,30,2,0.22,633140440,45811,21.77,13990,13990,13650,18030,9710,13870,13820.71,7.26,0,-3684,14643,14256,13843,13456,13043,14450,13650,106,4160,500,9980,10,1,21134126,2938,43.57,1.93,12,0.22,319.00,7186.00,19500,20240523,-28.72,7470,20241209,86.08,15130,-8.13,20250122,8700,59.77,20250102,19500,-28.72,20240523,7470,86.08,20241209,2.73,N,086390,500,105 억,,1534544,N,N,76,N,00,N +20250207,110632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13860,-10,5,-0.07,411070640,29797,14.16,13990,13990,13650,18030,9710,13870,13795.71,7.26,0,-6286,14643,14256,13843,13456,13043,14450,13650,106,4160,500,9980,10,1,21134126,2929,43.45,1.93,12,0.14,319.00,7186.00,19500,20240523,-28.92,7470,20241209,85.54,15130,-8.39,20250122,8700,59.31,20250102,19500,-28.92,20240523,7470,85.54,20241209,2.73,N,086390,500,105 억,,1534544,N,N,76,N,00,N +20250207,100633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13770,-100,5,-0.72,322958600,23387,11.12,13990,13990,13650,18030,9710,13870,13809.32,7.26,0,-6381,14643,14256,13843,13456,13043,14450,13650,106,4160,500,9980,10,1,21134126,2910,43.17,1.92,12,0.11,319.00,7186.00,19500,20240523,-29.38,7470,20241209,84.34,15130,-8.99,20250122,8700,58.28,20250102,19500,-29.38,20240523,7470,84.34,20241209,2.73,N,086390,500,105 억,,1534544,N,N,76,N,00,N +20250207,090637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13930,60,2,0.43,34747460,2510,1.19,13990,13990,13770,18030,9710,13870,13843.61,7.26,0,-962,14643,14256,13843,13456,13043,14450,13650,106,4160,500,9980,10,1,21134126,2944,43.67,1.94,12,0.01,319.00,7186.00,19500,20240523,-28.56,7470,20241209,86.48,15130,-7.93,20250122,8700,60.11,20250102,19500,-28.56,20240523,7470,86.48,20241209,2.73,N,086390,500,105 억,,1534544,N,N,76,N,00,N 20250206,160618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13870,270,2,1.99,2930860940,210042,151.79,13620,14230,13430,17680,9520,13600,13953.70,7.10,0,29019,14220,13910,13640,13330,13060,13775,13195,106,4080,500,9790,10,1,21134126,2931,43.48,1.93,12,0.99,319.00,7186.00,19500,20240523,-28.87,7470,20241209,85.68,15130,-8.33,20250122,8700,59.43,20250102,19500,-28.87,20240523,7470,85.68,20241209,2.75,N,086390,500,105 억,,1501024,N,N,76,N,00,N 20250206,150621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13990,390,2,2.87,2786653210,199685,144.30,13620,14230,13430,17680,9520,13600,13955.25,7.10,0,25961,14220,13910,13640,13330,13060,13775,13195,106,4080,500,9790,10,1,21134126,2957,43.86,1.95,12,0.94,319.00,7186.00,19500,20240523,-28.26,7470,20241209,87.28,15130,-7.53,20250122,8700,60.80,20250102,19500,-28.26,20240523,7470,87.28,20241209,2.75,N,086390,500,105 억,,1501024,N,N,2,N,00,N 20250206,140622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13970,370,2,2.72,2499305440,179136,129.45,13620,14230,13430,17680,9520,13600,13952.00,7.10,0,34018,14220,13910,13640,13330,13060,13775,13195,106,4080,500,9790,10,1,21134126,2952,43.79,1.94,12,0.85,319.00,7186.00,19500,20240523,-28.36,7470,20241209,87.01,15130,-7.67,20250122,8700,60.57,20250102,19500,-28.36,20240523,7470,87.01,20241209,2.75,N,086390,500,105 억,,1501024,N,N,2,N,00,N diff --git a/086450/price/prices-20250201.csv b/086450/price/prices-20250201.csv index 145ad6c56372..ee2b27e138b1 100644 --- a/086450/price/prices-20250201.csv +++ b/086450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160634,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15650,-350,5,-2.19,2074071680,131402,134.25,15870,16050,15580,20800,11200,16000,15784.17,16.55,0,32004,16273,16136,15883,15746,15493,16205,15815,222,4800,500,12160,10,1,44460000,6958,15.00,1.29,12,0.30,1043.00,12110.00,20600,20240718,-24.03,14400,20250203,8.68,16640,-5.95,20250102,14400,8.68,20250203,20600,-24.03,20240718,14400,8.68,20250203,0.65,N,086450,500,222 억,,7357560,N,N,2714,N,00,N +20250207,150636,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15590,-410,5,-2.56,1888498070,119516,122.10,15870,16050,15580,20800,11200,16000,15801.22,16.55,0,24021,16273,16136,15883,15746,15493,16205,15815,222,4800,500,12160,10,1,44460000,6931,14.95,1.29,12,0.27,1043.00,12110.00,20600,20240718,-24.32,14400,20250203,8.26,16640,-6.31,20250102,14400,8.26,20250203,20600,-24.32,20240718,14400,8.26,20250203,0.65,N,086450,500,222 억,,7357560,N,N,1971,N,00,N +20250207,140635,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15760,-240,5,-1.50,1460219270,92155,94.15,15870,16050,15750,20800,11200,16000,15845.25,16.55,0,20302,16273,16136,15883,15746,15493,16205,15815,222,4800,500,12160,10,1,44460000,7007,15.11,1.30,12,0.21,1043.00,12110.00,20600,20240718,-23.50,14400,20250203,9.44,16640,-5.29,20250102,14400,9.44,20250203,20600,-23.50,20240718,14400,9.44,20250203,0.65,N,086450,500,222 억,,7357560,N,N,1971,N,00,N +20250207,130634,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15780,-220,5,-1.38,1254836410,79131,80.84,15870,16050,15750,20800,11200,16000,15857.71,16.55,0,18934,16273,16136,15883,15746,15493,16205,15815,222,4800,500,12160,10,1,44460000,7016,15.13,1.30,12,0.18,1043.00,12110.00,20600,20240718,-23.40,14400,20250203,9.58,16640,-5.17,20250102,14400,9.58,20250203,20600,-23.40,20240718,14400,9.58,20250203,0.65,N,086450,500,222 억,,7357560,N,N,1971,N,00,N +20250207,120634,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15810,-190,5,-1.19,1077970030,67934,69.40,15870,16050,15750,20800,11200,16000,15867.90,16.55,0,18055,16273,16136,15883,15746,15493,16205,15815,222,4800,500,12160,10,1,44460000,7029,15.16,1.31,12,0.15,1043.00,12110.00,20600,20240718,-23.25,14400,20250203,9.79,16640,-4.99,20250102,14400,9.79,20250203,20600,-23.25,20240718,14400,9.79,20250203,0.65,N,086450,500,222 억,,7357560,N,N,1971,N,00,N +20250207,110632,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15860,-140,5,-0.88,881439630,55510,56.71,15870,16050,15750,20800,11200,16000,15878.93,16.55,0,14700,16273,16136,15883,15746,15493,16205,15815,222,4800,500,12160,10,1,44460000,7051,15.21,1.31,12,0.12,1043.00,12110.00,20600,20240718,-23.01,14400,20250203,10.14,16640,-4.69,20250102,14400,10.14,20250203,20600,-23.01,20240718,14400,10.14,20250203,0.65,N,086450,500,222 억,,7357560,N,N,1971,N,00,N +20250207,100633,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15850,-150,5,-0.94,564888170,35503,36.27,15870,16050,15750,20800,11200,16000,15911.00,16.55,0,8011,16273,16136,15883,15746,15493,16205,15815,222,4800,500,12160,10,1,44460000,7047,15.20,1.31,12,0.08,1043.00,12110.00,20600,20240718,-23.06,14400,20250203,10.07,16640,-4.75,20250102,14400,10.07,20250203,20600,-23.06,20240718,14400,10.07,20250203,0.65,N,086450,500,222 억,,7357560,N,N,1971,N,00,N +20250207,090637,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15980,-20,5,-0.12,65527090,4113,4.20,15870,16040,15750,20800,11200,16000,15931.70,16.55,0,301,16273,16136,15883,15746,15493,16205,15815,222,4800,500,12160,10,1,44460000,7105,15.32,1.32,12,0.01,1043.00,12110.00,20600,20240718,-22.43,14400,20250203,10.97,16640,-3.97,20250102,14400,10.97,20250203,20600,-22.43,20240718,14400,10.97,20250203,0.65,N,086450,500,222 억,,7357560,N,N,1971,N,00,N 20250206,160618,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16000,200,2,1.27,1543534460,96985,32.55,15710,16020,15630,20500,11060,15800,15914.92,16.53,0,2179,16313,16056,15633,15376,14953,16185,15505,222,4700,500,12000,10,1,44460000,7114,15.34,1.32,12,0.22,1043.00,12110.00,20600,20240718,-22.33,14400,20250203,11.11,16640,-3.85,20250102,14400,11.11,20250203,20600,-22.33,20240718,14400,11.11,20250203,0.65,N,086450,500,222 억,,7348714,N,N,1969,N,00,N 20250206,150621,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16010,210,2,1.33,1423329250,89472,30.03,15710,16020,15630,20500,11060,15800,15908.10,16.53,0,3696,16313,16056,15633,15376,14953,16185,15505,222,4700,500,12000,10,1,44460000,7118,15.35,1.32,12,0.20,1043.00,12110.00,20600,20240718,-22.28,14400,20250203,11.18,16640,-3.79,20250102,14400,11.18,20250203,20600,-22.28,20240718,14400,11.18,20250203,0.65,N,086450,500,222 억,,7348714,N,N,1008,N,00,N 20250206,140622,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15980,180,2,1.14,1142920140,71937,24.14,15710,16000,15630,20500,11060,15800,15887.80,16.53,0,4711,16313,16056,15633,15376,14953,16185,15505,222,4700,500,12000,10,1,44460000,7105,15.32,1.32,12,0.16,1043.00,12110.00,20600,20240718,-22.43,14400,20250203,10.97,16640,-3.97,20250102,14400,10.97,20250203,20600,-22.43,20240718,14400,10.97,20250203,0.65,N,086450,500,222 억,,7348714,N,N,1008,N,00,N diff --git a/086460/price/prices-20250201.csv b/086460/price/prices-20250201.csv index 8d3432eb53fb..fdbc21d5cb17 100644 --- a/086460/price/prices-20250201.csv +++ b/086460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160634,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1659,-292,4,-14.97,179799,108,5400.00,1659,2230,1659,2240,1659,1951,1664.81,0.00,0,0,2349,2149,2050,1850,1751,2100,1801,15,289,500,1170,1,1,2939400,49,-0.62,0.41,12,0.00,-2691.00,4096.00,8240,20240409,-79.87,1659,20250207,0.00,2540,-34.69,20250103,1659,0.00,20250207,8240,-79.87,20240409,1659,0.00,20250207,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20250207,150636,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1659,-292,4,-14.97,179799,108,5400.00,1659,2230,1659,2240,1659,1951,1664.81,0.00,0,0,2349,2149,2050,1850,1751,2100,1801,15,289,500,1170,1,1,2939400,49,-0.62,0.41,12,0.00,-2691.00,4096.00,8240,20240409,-79.87,1659,20250207,0.00,2540,-34.69,20250103,1659,0.00,20250207,8240,-79.87,20240409,1659,0.00,20250207,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20250207,140635,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1660,-291,5,-14.92,176480,106,5300.00,1659,2230,1659,2240,1659,1951,1664.91,0.00,0,0,2349,2149,2050,1850,1751,2100,1801,15,289,500,1170,1,1,2939400,49,-0.62,0.41,12,0.00,-2691.00,4096.00,8240,20240409,-79.85,1659,20250207,0.06,2540,-34.65,20250103,1659,0.06,20250207,8240,-79.85,20240409,1659,0.06,20250207,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20250207,130634,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1660,-291,5,-14.92,174820,105,5250.00,1659,2230,1659,2240,1659,1951,1664.95,0.00,0,0,2349,2149,2050,1850,1751,2100,1801,15,289,500,1170,1,1,2939400,49,-0.62,0.41,12,0.00,-2691.00,4096.00,8240,20240409,-79.85,1659,20250207,0.06,2540,-34.65,20250103,1659,0.06,20250207,8240,-79.85,20240409,1659,0.06,20250207,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20250207,120634,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1660,-291,5,-14.92,171500,103,5150.00,1659,2230,1659,2240,1659,1951,1665.05,0.00,0,0,2349,2149,2050,1850,1751,2100,1801,15,289,500,1170,1,1,2939400,49,-0.62,0.41,12,0.00,-2691.00,4096.00,8240,20240409,-79.85,1659,20250207,0.06,2540,-34.65,20250103,1659,0.06,20250207,8240,-79.85,20240409,1659,0.06,20250207,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20250207,110632,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1660,-291,5,-14.92,171500,103,5150.00,1659,2230,1659,2240,1659,1951,1665.05,0.00,0,0,2349,2149,2050,1850,1751,2100,1801,15,289,500,1170,1,1,2939400,49,-0.62,0.41,12,0.00,-2691.00,4096.00,8240,20240409,-79.85,1659,20250207,0.06,2540,-34.65,20250103,1659,0.06,20250207,8240,-79.85,20240409,1659,0.06,20250207,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20250207,100634,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1660,-291,5,-14.92,171500,103,5150.00,1659,2230,1659,2240,1659,1951,1665.05,0.00,0,0,2349,2149,2050,1850,1751,2100,1801,15,289,500,1170,1,1,2939400,49,-0.62,0.41,12,0.00,-2691.00,4096.00,8240,20240409,-79.85,1659,20250207,0.06,2540,-34.65,20250103,1659,0.06,20250207,8240,-79.85,20240409,1659,0.06,20250207,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20250207,090638,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1660,-291,5,-14.92,169840,102,5100.00,1659,2230,1659,2240,1659,1951,1665.10,0.00,0,0,2349,2149,2050,1850,1751,2100,1801,15,289,500,1170,1,1,2939400,49,-0.62,0.41,12,0.00,-2691.00,4096.00,8240,20240409,-79.85,1659,20250207,0.06,2540,-34.65,20250103,1659,0.06,20250207,8240,-79.85,20240409,1659,0.06,20250207,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N 20250206,160618,57,100.00,KONEX,,,N,N,N,N, ,N,1951,-339,5,-14.80,4201,2,200.00,2250,2250,1951,2630,1950,2290,2100.50,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,15,340,500,1370,1,1,2939400,57,-0.73,0.48,12,0.00,-2691.00,4096.00,8240,20240409,-76.32,1785,20250120,9.30,2540,-23.19,20250103,1785,9.30,20250120,8240,-76.32,20240409,1785,9.30,20250120,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N 20250206,150621,57,100.00,KONEX,,,N,N,N,N, ,N,1951,-339,5,-14.80,4201,2,200.00,2250,2250,1951,2630,1950,2290,2100.50,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,15,340,500,1370,1,1,2939400,57,-0.73,0.48,12,0.00,-2691.00,4096.00,8240,20240409,-76.32,1785,20250120,9.30,2540,-23.19,20250103,1785,9.30,20250120,8240,-76.32,20240409,1785,9.30,20250120,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N 20250206,140623,57,100.00,KONEX,,,N,N,N,N, ,N,2250,-40,5,-1.75,2250,1,100.00,2250,2250,2250,2630,1950,2290,2250.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,15,340,500,1370,5,1,2939400,66,-0.84,0.55,12,0.00,-2691.00,4096.00,8240,20240409,-72.69,1785,20250120,26.05,2540,-11.42,20250103,1785,26.05,20250120,8240,-72.69,20240409,1785,26.05,20250120,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N diff --git a/086520/price/prices-20250201.csv b/086520/price/prices-20250201.csv index af055634be2b..72cc1aabd8af 100644 --- a/086520/price/prices-20250201.csv +++ b/086520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160634,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59900,200,2,0.34,48167170000,792198,152.47,59900,62600,58800,77600,41800,59700,60803.47,20.33,0,29996,62100,60900,60100,58900,58100,60500,58500,133,17900,100,42980,100,1,133138340,79750,156.40,4.70,12,0.60,383.00,12750.00,138200,20240213,-56.66,55100,20250102,8.71,66300,-9.65,20250115,55100,8.71,20250102,691000,-91.33,20240213,55100,8.71,20250102,1.27,N,086520,100,133 억,,27063883,N,N,20970,N,00,N +20250207,150636,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60000,300,2,0.50,45966843000,755465,145.40,59900,62600,58800,77600,41800,59700,60846.32,20.33,0,25508,62100,60900,60100,58900,58100,60500,58500,133,17900,100,42980,100,1,133138340,79883,156.66,4.71,12,0.57,383.00,12750.00,138200,20240213,-56.58,55100,20250102,8.89,66300,-9.50,20250115,55100,8.89,20250102,691000,-91.32,20240213,55100,8.89,20250102,1.27,N,086520,100,133 억,,27063883,N,N,10254,N,00,N +20250207,140635,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60000,300,2,0.50,41875549300,687245,132.27,59900,62600,58800,77600,41800,59700,60933.15,20.33,0,14845,62100,60900,60100,58900,58100,60500,58500,133,17900,100,42980,100,1,133138340,79883,156.66,4.71,12,0.52,383.00,12750.00,138200,20240213,-56.58,55100,20250102,8.89,66300,-9.50,20250115,55100,8.89,20250102,691000,-91.32,20240213,55100,8.89,20250102,1.27,N,086520,100,133 억,,27063883,N,N,10254,N,00,N +20250207,130634,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60300,600,2,1.01,39753247400,651931,125.47,59900,62600,58800,77600,41800,59700,60978.41,20.33,0,24185,62100,60900,60100,58900,58100,60500,58500,133,17900,100,42980,100,1,133138340,80282,157.44,4.73,12,0.49,383.00,12750.00,138200,20240213,-56.37,55100,20250102,9.44,66300,-9.05,20250115,55100,9.44,20250102,691000,-91.27,20240213,55100,9.44,20250102,1.27,N,086520,100,133 억,,27063883,N,N,10254,N,00,N +20250207,120635,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60200,500,2,0.84,36753190100,602014,115.86,59900,62600,58800,77600,41800,59700,61051.21,20.33,0,30750,62100,60900,60100,58900,58100,60500,58500,133,17900,100,42980,100,1,133138340,80149,157.18,4.72,12,0.45,383.00,12750.00,138200,20240213,-56.44,55100,20250102,9.26,66300,-9.20,20250115,55100,9.26,20250102,691000,-91.29,20240213,55100,9.26,20250102,1.27,N,086520,100,133 억,,27063883,N,N,10254,N,00,N +20250207,110633,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60300,600,2,1.01,34694850200,567834,109.29,59900,62600,58800,77600,41800,59700,61101.24,20.33,0,40614,62100,60900,60100,58900,58100,60500,58500,133,17900,100,42980,100,1,133138340,80282,157.44,4.73,12,0.43,383.00,12750.00,138200,20240213,-56.37,55100,20250102,9.44,66300,-9.05,20250115,55100,9.44,20250102,691000,-91.27,20240213,55100,9.44,20250102,1.27,N,086520,100,133 억,,27063883,N,N,10254,N,00,N +20250207,100634,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60200,500,2,0.84,30427984400,497016,95.66,59900,62600,58800,77600,41800,59700,61222.46,20.33,0,48098,62100,60900,60100,58900,58100,60500,58500,133,17900,100,42980,100,1,133138340,80149,157.18,4.72,12,0.37,383.00,12750.00,138200,20240213,-56.44,55100,20250102,9.26,66300,-9.20,20250115,55100,9.26,20250102,691000,-91.29,20240213,55100,9.26,20250102,1.27,N,086520,100,133 억,,27063883,N,N,10254,N,00,N +20250207,090638,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59800,100,2,0.17,2004548300,33769,6.50,59900,59900,58800,77600,41800,59700,59356.89,20.33,0,-121,62100,60900,60100,58900,58100,60500,58500,133,17900,100,42980,100,1,133138340,79617,156.14,4.69,12,0.03,383.00,12750.00,138200,20240213,-56.73,55100,20250102,8.53,66300,-9.80,20250115,55100,8.53,20250102,691000,-91.35,20240213,55100,8.53,20250102,1.27,N,086520,100,133 억,,27063883,N,N,10254,N,00,N 20250206,160619,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59700,-600,5,-1.00,30597757500,511142,115.32,61200,61300,59300,78300,42300,60300,59861.81,20.42,0,-143880,61833,61066,60233,59466,58633,61450,59850,133,18000,100,43410,100,1,133138340,79484,155.87,4.68,12,0.38,383.00,12750.00,138200,20240213,-56.80,55100,20250102,8.35,66300,-9.95,20250115,55100,8.35,20250102,691000,-91.36,20240213,55100,8.35,20250102,1.33,N,086520,100,133 억,,27192433,N,N,10251,N,00,N 20250206,150622,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59600,-700,5,-1.16,27904432100,465961,105.12,61200,61300,59300,78300,42300,60300,59885.76,20.42,0,-137190,61833,61066,60233,59466,58633,61450,59850,133,18000,100,43410,100,1,133138340,79350,155.61,4.67,12,0.35,383.00,12750.00,138200,20240213,-56.87,55100,20250102,8.17,66300,-10.11,20250115,55100,8.17,20250102,691000,-91.37,20240213,55100,8.17,20250102,1.33,N,086520,100,133 억,,27192433,N,N,19382,N,00,N 20250206,140623,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59700,-600,5,-1.00,23250117700,387708,87.47,61200,61300,59400,78300,42300,60300,59968.11,20.42,0,-126458,61833,61066,60233,59466,58633,61450,59850,133,18000,100,43410,100,1,133138340,79484,155.87,4.68,12,0.29,383.00,12750.00,138200,20240213,-56.80,55100,20250102,8.35,66300,-9.95,20250115,55100,8.35,20250102,691000,-91.36,20240213,55100,8.35,20250102,1.33,N,086520,100,133 억,,27192433,N,N,19382,N,00,N diff --git a/086670/price/prices-20250201.csv b/086670/price/prices-20250201.csv index febd30841a24..330a1f75d9e1 100644 --- a/086670/price/prices-20250201.csv +++ b/086670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7870,-290,5,-3.55,450990460,56574,140.03,8110,8110,7830,10600,5720,8160,7972.30,0.72,0,-7108,8366,8262,8196,8092,8026,8230,8060,46,2440,500,5220,10,1,9125174,718,4.26,0.59,12,0.62,1846.00,13281.00,14400,20240403,-45.35,6900,20241209,14.06,9100,-13.52,20250120,7050,11.63,20250114,14400,-45.35,20240403,6900,14.06,20241209,1.02,N,086670,500,45 억,,66117,N,N,0,N,00,N +20250207,150637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7900,-260,5,-3.19,408008280,51112,126.51,8110,8110,7890,10600,5720,8160,7982.63,0.72,0,-4179,8366,8262,8196,8092,8026,8230,8060,46,2440,500,5220,10,1,9125174,721,4.28,0.59,12,0.56,1846.00,13281.00,14400,20240403,-45.14,6900,20241209,14.49,9100,-13.19,20250120,7050,12.06,20250114,14400,-45.14,20240403,6900,14.49,20241209,1.02,N,086670,500,45 억,,66117,N,N,0,N,00,N +20250207,140636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7940,-220,5,-2.70,341819840,42745,105.80,8110,8110,7930,10600,5720,8160,7996.72,0.72,0,-3219,8366,8262,8196,8092,8026,8230,8060,46,2440,500,5220,10,1,9125174,725,4.30,0.60,12,0.47,1846.00,13281.00,14400,20240403,-44.86,6900,20241209,15.07,9100,-12.75,20250120,7050,12.62,20250114,14400,-44.86,20240403,6900,15.07,20241209,1.02,N,086670,500,45 억,,66117,N,N,0,N,00,N +20250207,130634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7960,-200,5,-2.45,327325420,40920,101.28,8110,8110,7930,10600,5720,8160,7999.15,0.72,0,-1855,8366,8262,8196,8092,8026,8230,8060,46,2440,500,5220,10,1,9125174,726,4.31,0.60,12,0.45,1846.00,13281.00,14400,20240403,-44.72,6900,20241209,15.36,9100,-12.53,20250120,7050,12.91,20250114,14400,-44.72,20240403,6900,15.36,20241209,1.02,N,086670,500,45 억,,66117,N,N,0,N,00,N +20250207,120635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7960,-200,5,-2.45,284567380,35538,87.96,8110,8110,7950,10600,5720,8160,8007.41,0.72,0,-1136,8366,8262,8196,8092,8026,8230,8060,46,2440,500,5220,10,1,9125174,726,4.31,0.60,12,0.39,1846.00,13281.00,14400,20240403,-44.72,6900,20241209,15.36,9100,-12.53,20250120,7050,12.91,20250114,14400,-44.72,20240403,6900,15.36,20241209,1.02,N,086670,500,45 억,,66117,N,N,0,N,00,N +20250207,110633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8050,-110,5,-1.35,177052900,22079,54.65,8110,8110,7970,10600,5720,8160,8019.06,0.72,0,-1008,8366,8262,8196,8092,8026,8230,8060,46,2440,500,5220,10,1,9125174,735,4.36,0.61,12,0.24,1846.00,13281.00,14400,20240403,-44.10,6900,20241209,16.67,9100,-11.54,20250120,7050,14.18,20250114,14400,-44.10,20240403,6900,16.67,20241209,1.02,N,086670,500,45 억,,66117,N,N,0,N,00,N +20250207,100634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7990,-170,5,-2.08,141987840,17692,43.79,8110,8110,7990,10600,5720,8160,8025.54,0.72,0,228,8366,8262,8196,8092,8026,8230,8060,46,2440,500,5220,10,1,9125174,729,4.33,0.60,12,0.19,1846.00,13281.00,14400,20240403,-44.51,6900,20241209,15.80,9100,-12.20,20250120,7050,13.33,20250114,14400,-44.51,20240403,6900,15.80,20241209,1.02,N,086670,500,45 억,,66117,N,N,0,N,00,N +20250207,090638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8090,-70,5,-0.86,17834830,2202,5.45,8110,8110,8090,10600,5720,8160,8099.38,0.72,0,-13,8366,8262,8196,8092,8026,8230,8060,46,2440,500,5220,10,1,9125174,738,4.38,0.61,12,0.02,1846.00,13281.00,14400,20240403,-43.82,6900,20241209,17.25,9100,-11.10,20250120,7050,14.75,20250114,14400,-43.82,20240403,6900,17.25,20241209,1.02,N,086670,500,45 억,,66117,N,N,0,N,00,N 20250206,160619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8160,-70,5,-0.85,325845190,39798,91.55,8300,8300,8130,10690,5770,8230,8187.48,0.69,0,2732,8423,8326,8253,8156,8083,8290,8120,46,2460,500,5260,10,1,9125174,745,4.42,0.61,12,0.44,1846.00,13281.00,14400,20240403,-43.33,6900,20241209,18.26,9100,-10.33,20250120,7050,15.74,20250114,14400,-43.33,20240403,6900,18.26,20241209,1.04,N,086670,500,45 억,,63387,N,N,0,N,00,N 20250206,150622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8150,-80,5,-0.97,293781780,35860,82.49,8300,8300,8150,10690,5770,8230,8192.46,0.69,0,2679,8423,8326,8253,8156,8083,8290,8120,46,2460,500,5260,10,1,9125174,744,4.41,0.61,12,0.39,1846.00,13281.00,14400,20240403,-43.40,6900,20241209,18.12,9100,-10.44,20250120,7050,15.60,20250114,14400,-43.40,20240403,6900,18.12,20241209,1.04,N,086670,500,45 억,,63387,N,N,0,N,00,N 20250206,140623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8180,-50,5,-0.61,202824360,24747,56.93,8300,8300,8150,10690,5770,8230,8195.92,0.69,0,2777,8423,8326,8253,8156,8083,8290,8120,46,2460,500,5260,10,1,9125174,746,4.43,0.62,12,0.27,1846.00,13281.00,14400,20240403,-43.19,6900,20241209,18.55,9100,-10.11,20250120,7050,16.03,20250114,14400,-43.19,20240403,6900,18.55,20241209,1.04,N,086670,500,45 억,,63387,N,N,0,N,00,N diff --git a/086710/price/prices-20250201.csv b/086710/price/prices-20250201.csv index e753fff38043..f3f94d4b464a 100644 --- a/086710/price/prices-20250201.csv +++ b/086710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160635,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9990,200,2,2.04,930223420,95349,125.09,9780,10030,9570,12720,6860,9790,9755.89,4.45,0,-13948,9996,9892,9746,9642,9496,9945,9695,61,2930,500,6260,10,1,12203280,1219,21.72,1.71,12,0.78,460.00,5827.00,24200,20240614,-58.72,7410,20240416,34.82,10250,-2.54,20250106,9060,10.26,20250102,24200,-58.72,20240614,7410,34.82,20240416,2.52,N,086710,500,61 억,,542629,N,N,0,N,00,N +20250207,150637,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10010,220,2,2.25,785054580,80795,106.00,9780,10030,9570,12720,6860,9790,9716.62,4.45,0,-11081,9996,9892,9746,9642,9496,9945,9695,61,2930,500,6260,10,1,12203280,1222,21.76,1.72,12,0.66,460.00,5827.00,24200,20240614,-58.64,7410,20240416,35.09,10250,-2.34,20250106,9060,10.49,20250102,24200,-58.64,20240614,7410,35.09,20240416,2.52,N,086710,500,61 억,,542629,N,N,0,N,00,N +20250207,140636,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9750,-40,5,-0.41,568753680,58925,77.31,9780,9780,9570,12720,6860,9790,9652.16,4.45,0,-10309,9996,9892,9746,9642,9496,9945,9695,61,2930,500,6260,10,1,12203280,1190,21.20,1.67,12,0.48,460.00,5827.00,24200,20240614,-59.71,7410,20240416,31.58,10250,-4.88,20250106,9060,7.62,20250102,24200,-59.71,20240614,7410,31.58,20240416,2.52,N,086710,500,61 억,,542629,N,N,0,N,00,N +20250207,130635,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9680,-110,5,-1.12,492424540,51059,66.99,9780,9780,9570,12720,6860,9790,9644.23,4.45,0,-11163,9996,9892,9746,9642,9496,9945,9695,61,2930,500,6260,10,1,12203280,1181,21.04,1.66,12,0.42,460.00,5827.00,24200,20240614,-60.00,7410,20240416,30.63,10250,-5.56,20250106,9060,6.84,20250102,24200,-60.00,20240614,7410,30.63,20240416,2.52,N,086710,500,61 억,,542629,N,N,0,N,00,N +20250207,120635,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9640,-150,5,-1.53,371065650,38534,50.55,9780,9780,9570,12720,6860,9790,9629.56,4.45,0,-9480,9996,9892,9746,9642,9496,9945,9695,61,2930,500,6260,10,1,12203280,1176,20.96,1.65,12,0.32,460.00,5827.00,24200,20240614,-60.17,7410,20240416,30.09,10250,-5.95,20250106,9060,6.40,20250102,24200,-60.17,20240614,7410,30.09,20240416,2.52,N,086710,500,61 억,,542629,N,N,0,N,00,N +20250207,110633,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9670,-120,5,-1.23,354168790,36776,48.25,9780,9780,9570,12720,6860,9790,9630.43,4.45,0,-9031,9996,9892,9746,9642,9496,9945,9695,61,2930,500,6260,10,1,12203280,1180,21.02,1.66,12,0.30,460.00,5827.00,24200,20240614,-60.04,7410,20240416,30.50,10250,-5.66,20250106,9060,6.73,20250102,24200,-60.04,20240614,7410,30.50,20240416,2.52,N,086710,500,61 억,,542629,N,N,0,N,00,N +20250207,100635,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9650,-140,5,-1.43,218622990,22651,29.72,9780,9780,9570,12720,6860,9790,9651.80,4.45,0,-7082,9996,9892,9746,9642,9496,9945,9695,61,2930,500,6260,10,1,12203280,1178,20.98,1.66,12,0.19,460.00,5827.00,24200,20240614,-60.12,7410,20240416,30.23,10250,-5.85,20250106,9060,6.51,20250102,24200,-60.12,20240614,7410,30.23,20240416,2.52,N,086710,500,61 억,,542629,N,N,0,N,00,N +20250207,090638,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9620,-170,5,-1.74,82802960,8582,11.26,9780,9780,9570,12720,6860,9790,9648.45,4.45,0,440,9996,9892,9746,9642,9496,9945,9695,61,2930,500,6260,10,1,12203280,1174,20.91,1.65,12,0.07,460.00,5827.00,24200,20240614,-60.25,7410,20240416,29.82,10250,-6.15,20250106,9060,6.18,20250102,24200,-60.25,20240614,7410,29.82,20240416,2.52,N,086710,500,61 억,,542629,N,N,0,N,00,N 20250206,160619,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9790,170,2,1.77,741768810,76174,165.87,9690,9850,9600,12500,6740,9620,9736.97,4.30,0,18355,9920,9770,9690,9540,9460,9730,9500,61,2880,500,6150,10,1,12203280,1195,21.28,1.68,12,0.62,460.00,5827.00,24200,20240614,-59.55,7410,20240416,32.12,10250,-4.49,20250106,9060,8.06,20250102,24200,-59.55,20240614,7410,32.12,20240416,2.53,N,086710,500,61 억,,524237,N,N,0,N,00,N 20250206,150622,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9780,160,2,1.66,690726850,70958,154.51,9690,9850,9600,12500,6740,9620,9734.31,4.30,0,18093,9920,9770,9690,9540,9460,9730,9500,61,2880,500,6150,10,1,12203280,1193,21.26,1.68,12,0.58,460.00,5827.00,24200,20240614,-59.59,7410,20240416,31.98,10250,-4.59,20250106,9060,7.95,20250102,24200,-59.59,20240614,7410,31.98,20240416,2.53,N,086710,500,61 억,,524237,N,N,0,N,00,N 20250206,140623,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9740,120,2,1.25,536787220,55222,120.25,9690,9850,9600,12500,6740,9620,9720.53,4.30,0,14791,9920,9770,9690,9540,9460,9730,9500,61,2880,500,6150,10,1,12203280,1189,21.17,1.67,12,0.45,460.00,5827.00,24200,20240614,-59.75,7410,20240416,31.44,10250,-4.98,20250106,9060,7.51,20250102,24200,-59.75,20240614,7410,31.44,20240416,2.53,N,086710,500,61 억,,524237,N,N,0,N,00,N diff --git a/086790/price/prices-20250201.csv b/086790/price/prices-20250201.csv index 286dff2b153a..8b8966b89b79 100644 --- a/086790/price/prices-20250201.csv +++ b/086790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160635,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61600,200,2,0.33,65586262100,1067583,93.27,61400,61800,61000,79800,43000,61400,61434.24,67.15,0,-3071,63333,62366,61633,60666,59933,62000,60300,15012,18400,5000,46660,100,1,287240880,176940,5.30,0.46,12,0.37,11613.00,135138.00,69300,20240827,-11.11,42900,20240125,43.59,63700,-3.30,20250205,56500,9.03,20250106,69300,-11.11,20240827,51600,19.38,20240419,0.11,N,086790,5000,15012 억,,192877447,N,N,1839,N,00,N +20250207,150637,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61400,0,3,0.00,56199896300,915015,79.94,61400,61800,61000,79800,43000,61400,61419.64,67.15,0,-37430,63333,62366,61633,60666,59933,62000,60300,15012,18400,5000,46660,100,1,287240880,176366,5.29,0.45,12,0.32,11613.00,135138.00,69300,20240827,-11.40,42900,20240125,43.12,63700,-3.61,20250205,56500,8.67,20250106,69300,-11.40,20240827,51600,18.99,20240419,0.11,N,086790,5000,15012 억,,192877447,N,N,234,N,00,N +20250207,140636,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61500,100,2,0.16,43900346500,714822,62.45,61400,61800,61000,79800,43000,61400,61414.38,67.15,0,-28612,63333,62366,61633,60666,59933,62000,60300,15012,18400,5000,46660,100,1,287240880,176653,5.30,0.46,12,0.25,11613.00,135138.00,69300,20240827,-11.26,42900,20240125,43.36,63700,-3.45,20250205,56500,8.85,20250106,69300,-11.26,20240827,51600,19.19,20240419,0.11,N,086790,5000,15012 억,,192877447,N,N,234,N,00,N +20250207,130635,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61500,100,2,0.16,35367163000,576032,50.32,61400,61800,61000,79800,43000,61400,61397.91,67.15,0,-634,63333,62366,61633,60666,59933,62000,60300,15012,18400,5000,46660,100,1,287240880,176653,5.30,0.46,12,0.20,11613.00,135138.00,69300,20240827,-11.26,42900,20240125,43.36,63700,-3.45,20250205,56500,8.85,20250106,69300,-11.26,20240827,51600,19.19,20240419,0.11,N,086790,5000,15012 억,,192877447,N,N,234,N,00,N +20250207,120635,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61500,100,2,0.16,28784182900,468957,40.97,61400,61800,61000,79800,43000,61400,61379.15,67.15,0,32032,63333,62366,61633,60666,59933,62000,60300,15012,18400,5000,46660,100,1,287240880,176653,5.30,0.46,12,0.16,11613.00,135138.00,69300,20240827,-11.26,42900,20240125,43.36,63700,-3.45,20250205,56500,8.85,20250106,69300,-11.26,20240827,51600,19.19,20240419,0.11,N,086790,5000,15012 억,,192877447,N,N,234,N,00,N +20250207,110633,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61600,200,2,0.33,21848806800,356251,31.12,61400,61800,61000,79800,43000,61400,61329.81,67.15,0,37484,63333,62366,61633,60666,59933,62000,60300,15012,18400,5000,46660,100,1,287240880,176940,5.30,0.46,12,0.12,11613.00,135138.00,69300,20240827,-11.11,42900,20240125,43.59,63700,-3.30,20250205,56500,9.03,20250106,69300,-11.11,20240827,51600,19.38,20240419,0.11,N,086790,5000,15012 억,,192877447,N,N,234,N,00,N +20250207,100635,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61500,100,2,0.16,14939448900,243745,21.29,61400,61800,61000,79800,43000,61400,61291.30,67.15,0,38312,63333,62366,61633,60666,59933,62000,60300,15012,18400,5000,46660,100,1,287240880,176653,5.30,0.46,12,0.08,11613.00,135138.00,69300,20240827,-11.26,42900,20240125,43.36,63700,-3.45,20250205,56500,8.85,20250106,69300,-11.26,20240827,51600,19.19,20240419,0.11,N,086790,5000,15012 억,,192877447,N,N,234,N,00,N +20250207,090639,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61100,-300,5,-0.49,4839356700,78922,6.89,61400,61800,61000,79800,43000,61400,61318.22,67.15,0,-1527,63333,62366,61633,60666,59933,62000,60300,15012,18400,5000,46660,100,1,287240880,175504,5.26,0.45,12,0.03,11613.00,135138.00,69300,20240827,-11.83,42900,20240125,42.42,63700,-4.08,20250205,56500,8.14,20250106,69300,-11.83,20240827,51600,18.41,20240419,0.11,N,086790,5000,15012 억,,192877447,N,N,234,N,00,N 20250206,160619,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61400,-400,5,-0.65,70137740500,1137555,80.89,61900,62600,60900,80300,43300,61800,61656.70,67.13,0,-33170,64666,63232,62266,60832,59866,62750,60350,15012,18500,5000,46960,100,1,287240880,176366,5.29,0.45,12,0.40,11613.00,135138.00,69300,20240827,-11.40,42600,20240124,44.13,63700,-3.61,20250205,56500,8.67,20250106,69300,-11.40,20240827,51600,18.99,20240419,0.11,N,086790,5000,15012 억,,192817394,N,N,177,N,00,N 20250206,150622,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61100,-700,5,-1.13,61760600700,1000823,71.17,61900,62600,60900,80300,43300,61800,61709.81,67.13,0,-56364,64666,63232,62266,60832,59866,62750,60350,15012,18500,5000,46960,100,1,287240880,175504,5.26,0.45,12,0.35,11613.00,135138.00,69300,20240827,-11.83,42600,20240124,43.43,63700,-4.08,20250205,56500,8.14,20250106,69300,-11.83,20240827,51600,18.41,20240419,0.11,N,086790,5000,15012 억,,192817394,N,N,1676,N,00,N 20250206,140624,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61300,-500,5,-0.81,53839083200,871265,61.95,61900,62600,60900,80300,43300,61800,61794.15,67.13,0,-57752,64666,63232,62266,60832,59866,62750,60350,15012,18500,5000,46960,100,1,287240880,176079,5.28,0.45,12,0.30,11613.00,135138.00,69300,20240827,-11.54,42600,20240124,43.90,63700,-3.77,20250205,56500,8.50,20250106,69300,-11.54,20240827,51600,18.80,20240419,0.11,N,086790,5000,15012 억,,192817394,N,N,1676,N,00,N diff --git a/086820/price/prices-20250201.csv b/086820/price/prices-20250201.csv index 534454003d97..06db5f3144f0 100644 --- a/086820/price/prices-20250201.csv +++ b/086820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27850,-200,5,-0.71,653804000,23655,109.35,28000,28050,27350,36450,19650,28050,27639.15,0.66,0,-1688,29050,28550,28100,27600,27150,28325,27375,41,8400,500,19070,50,1,8143426,2268,-182.03,5.38,12,0.29,-153.00,5181.00,28700,20250204,-2.96,11710,20240805,137.83,28700,-2.96,20250204,21350,30.44,20250109,28700,-2.96,20250204,11710,137.83,20240805,0.26,N,086820,500,40 억,,53664,N,N,0,N,00,N +20250207,150637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27700,-350,5,-1.25,604556450,21881,101.15,28000,28050,27350,36450,19650,28050,27629.29,0.66,0,-1487,29050,28550,28100,27600,27150,28325,27375,41,8400,500,19070,50,1,8143426,2256,-181.05,5.35,12,0.27,-153.00,5181.00,28700,20250204,-3.48,11710,20240805,136.55,28700,-3.48,20250204,21350,29.74,20250109,28700,-3.48,20250204,11710,136.55,20240805,0.26,N,086820,500,40 억,,53664,N,N,0,N,00,N +20250207,140636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27700,-350,5,-1.25,581985200,21066,97.38,28000,28050,27350,36450,19650,28050,27626.75,0.66,0,-996,29050,28550,28100,27600,27150,28325,27375,41,8400,500,19070,50,1,8143426,2256,-181.05,5.35,12,0.26,-153.00,5181.00,28700,20250204,-3.48,11710,20240805,136.55,28700,-3.48,20250204,21350,29.74,20250109,28700,-3.48,20250204,11710,136.55,20240805,0.26,N,086820,500,40 억,,53664,N,N,0,N,00,N +20250207,130635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27650,-400,5,-1.43,533896000,19325,89.33,28000,28050,27350,36450,19650,28050,27627.22,0.66,0,-878,29050,28550,28100,27600,27150,28325,27375,41,8400,500,19070,50,1,8143426,2252,-180.72,5.34,12,0.24,-153.00,5181.00,28700,20250204,-3.66,11710,20240805,136.12,28700,-3.66,20250204,21350,29.51,20250109,28700,-3.66,20250204,11710,136.12,20240805,0.26,N,086820,500,40 억,,53664,N,N,0,N,00,N +20250207,120636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27600,-450,5,-1.60,521426650,18874,87.25,28000,28050,27350,36450,19650,28050,27626.72,0.66,0,-808,29050,28550,28100,27600,27150,28325,27375,41,8400,500,19070,50,1,8143426,2248,-180.39,5.33,12,0.23,-153.00,5181.00,28700,20250204,-3.83,11710,20240805,135.70,28700,-3.83,20250204,21350,29.27,20250109,28700,-3.83,20250204,11710,135.70,20240805,0.26,N,086820,500,40 억,,53664,N,N,0,N,00,N +20250207,110634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27800,-250,5,-0.89,477330600,17275,79.85,28000,28050,27350,36450,19650,28050,27631.29,0.66,0,-722,29050,28550,28100,27600,27150,28325,27375,41,8400,500,19070,50,1,8143426,2264,-181.70,5.37,12,0.21,-153.00,5181.00,28700,20250204,-3.14,11710,20240805,137.40,28700,-3.14,20250204,21350,30.21,20250109,28700,-3.14,20250204,11710,137.40,20240805,0.26,N,086820,500,40 억,,53664,N,N,0,N,00,N +20250207,100635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27550,-500,5,-1.78,428811800,15522,71.75,28000,28050,27350,36450,19650,28050,27626.07,0.66,0,16,29050,28550,28100,27600,27150,28325,27375,41,8400,500,19070,50,1,8143426,2244,-180.07,5.32,12,0.19,-153.00,5181.00,28700,20250204,-4.01,11710,20240805,135.27,28700,-4.01,20250204,21350,29.04,20250109,28700,-4.01,20250204,11710,135.27,20240805,0.26,N,086820,500,40 억,,53664,N,N,0,N,00,N +20250207,090639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27850,-200,5,-0.71,61443700,2200,10.17,28000,28050,27850,36450,19650,28050,27928.95,0.66,0,-910,29050,28550,28100,27600,27150,28325,27375,41,8400,500,19070,50,1,8143426,2268,-182.03,5.38,12,0.03,-153.00,5181.00,28700,20250204,-2.96,11710,20240805,137.83,28700,-2.96,20250204,21350,30.44,20250109,28700,-2.96,20250204,11710,137.83,20240805,0.26,N,086820,500,40 억,,53664,N,N,0,N,00,N 20250206,160620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28050,-550,5,-1.92,605747600,21622,69.41,28400,28600,27650,37150,20050,28600,28015.34,0.67,0,-1162,29466,29032,28266,27832,27066,29250,28050,41,8550,500,19440,50,1,8143426,2284,-183.33,5.41,12,0.27,-153.00,5181.00,28700,20250204,-2.26,11710,20240805,139.54,28700,-2.26,20250204,21350,31.38,20250109,28700,-2.26,20250204,11710,139.54,20240805,0.24,N,086820,500,40 억,,54811,N,N,0,N,00,N 20250206,150623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28050,-550,5,-1.92,565642250,20189,64.81,28400,28600,27650,37150,20050,28600,28017.35,0.67,0,-897,29466,29032,28266,27832,27066,29250,28050,41,8550,500,19440,50,1,8143426,2284,-183.33,5.41,12,0.25,-153.00,5181.00,28700,20250204,-2.26,11710,20240805,139.54,28700,-2.26,20250204,21350,31.38,20250109,28700,-2.26,20250204,11710,139.54,20240805,0.24,N,086820,500,40 억,,54811,N,N,0,N,00,N 20250206,140624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27800,-800,5,-2.80,463998100,16540,53.10,28400,28600,27650,37150,20050,28600,28053.09,0.67,0,-807,29466,29032,28266,27832,27066,29250,28050,41,8550,500,19440,50,1,8143426,2264,-181.70,5.37,12,0.20,-153.00,5181.00,28700,20250204,-3.14,11710,20240805,137.40,28700,-3.14,20250204,21350,30.21,20250109,28700,-3.14,20250204,11710,137.40,20240805,0.24,N,086820,500,40 억,,54811,N,N,0,N,00,N diff --git a/086890/price/prices-20250201.csv b/086890/price/prices-20250201.csv index 033721ddeaea..08117e71a81b 100644 --- a/086890/price/prices-20250201.csv +++ b/086890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4995,505,2,11.25,2955345360,597381,1909.66,4880,5150,4680,5830,3145,4490,4947.17,2.20,0,64084,4650,4570,4530,4450,4410,4550,4430,180,1340,500,3230,5,1,35903064,1793,46.25,2.24,12,1.66,108.00,2230.00,8000,20240626,-37.56,3945,20241209,26.62,5290,-5.58,20250110,4240,17.81,20250203,8000,-37.56,20240626,3945,26.62,20241209,0.60,N,086890,500,179 억,,789050,N,N,343,N,00,N +20250207,150638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5040,550,2,12.25,2852624110,576888,1844.15,4880,5150,4680,5830,3145,4490,4944.85,2.20,0,64975,4650,4570,4530,4450,4410,4550,4430,180,1340,500,3230,10,1,35903064,1810,46.67,2.26,12,1.61,108.00,2230.00,8000,20240626,-37.00,3945,20241209,27.76,5290,-4.73,20250110,4240,18.87,20250203,8000,-37.00,20240626,3945,27.76,20241209,0.60,N,086890,500,179 억,,789050,N,N,43,N,00,N +20250207,140637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5090,600,2,13.36,2723153470,551179,1761.97,4880,5150,4680,5830,3145,4490,4940.60,2.20,0,61522,4650,4570,4530,4450,4410,4550,4430,180,1340,500,3230,10,1,35903064,1827,47.13,2.28,12,1.54,108.00,2230.00,8000,20240626,-36.38,3945,20241209,29.02,5290,-3.78,20250110,4240,20.05,20250203,8000,-36.38,20240626,3945,29.02,20241209,0.60,N,086890,500,179 억,,789050,N,N,43,N,00,N +20250207,130635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5030,540,2,12.03,2539460825,514840,1645.80,4880,5150,4680,5830,3145,4490,4932.52,2.20,0,58158,4650,4570,4530,4450,4410,4550,4430,180,1340,500,3230,10,1,35903064,1806,46.57,2.26,12,1.43,108.00,2230.00,8000,20240626,-37.12,3945,20241209,27.50,5290,-4.91,20250110,4240,18.63,20250203,8000,-37.12,20240626,3945,27.50,20241209,0.60,N,086890,500,179 억,,789050,N,N,43,N,00,N +20250207,120636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5080,590,2,13.14,2205033045,448775,1434.61,4880,5150,4680,5830,3145,4490,4913.45,2.20,0,48582,4650,4570,4530,4450,4410,4550,4430,180,1340,500,3230,10,1,35903064,1824,47.04,2.28,12,1.25,108.00,2230.00,8000,20240626,-36.50,3945,20241209,28.77,5290,-3.97,20250110,4240,19.81,20250203,8000,-36.50,20240626,3945,28.77,20241209,0.60,N,086890,500,179 억,,789050,N,N,43,N,00,N +20250207,110634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5010,520,2,11.58,1685945655,345895,1105.73,4880,5120,4680,5830,3145,4490,4874.15,2.20,0,32479,4650,4570,4530,4450,4410,4550,4430,180,1340,500,3230,10,1,35903064,1799,46.39,2.25,12,0.96,108.00,2230.00,8000,20240626,-37.38,3945,20241209,27.00,5290,-5.29,20250110,4240,18.16,20250203,8000,-37.38,20240626,3945,27.00,20241209,0.60,N,086890,500,179 억,,789050,N,N,43,N,00,N +20250207,100635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4835,345,2,7.68,887441545,185303,592.36,4880,4880,4680,5830,3145,4490,4789.14,2.20,0,2026,4650,4570,4530,4450,4410,4550,4430,180,1340,500,3230,5,1,35903064,1736,44.77,2.17,12,0.52,108.00,2230.00,8000,20240626,-39.56,3945,20241209,22.56,5290,-8.60,20250110,4240,14.03,20250203,8000,-39.56,20240626,3945,22.56,20241209,0.60,N,086890,500,179 억,,789050,N,N,43,N,00,N +20250207,090639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4780,290,2,6.46,374177325,77991,249.32,4880,4880,4680,5830,3145,4490,4797.70,2.20,0,-13790,4650,4570,4530,4450,4410,4550,4430,180,1340,500,3230,5,1,35903064,1716,44.26,2.14,12,0.22,108.00,2230.00,8000,20240626,-40.25,3945,20241209,21.17,5290,-9.64,20250110,4240,12.74,20250203,8000,-40.25,20240626,3945,21.17,20241209,0.60,N,086890,500,179 억,,789050,N,N,43,N,00,N 20250206,160620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4490,-35,5,-0.77,134439790,29674,87.00,4550,4610,4490,5880,3170,4525,4530.56,2.20,0,776,4591,4557,4496,4462,4401,4575,4480,180,1355,500,3250,5,1,35903064,1612,41.57,2.01,12,0.08,108.00,2230.00,8000,20240626,-43.88,3945,20241209,13.81,5290,-15.12,20250110,4240,5.90,20250203,8000,-43.88,20240626,3945,13.81,20241209,0.61,N,086890,500,179 억,,789338,N,N,43,N,00,N 20250206,150623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4520,-5,5,-0.11,122825525,27097,79.45,4550,4610,4500,5880,3170,4525,4532.81,2.20,0,771,4591,4557,4496,4462,4401,4575,4480,180,1355,500,3250,5,1,35903064,1623,41.85,2.03,12,0.08,108.00,2230.00,8000,20240626,-43.50,3945,20241209,14.58,5290,-14.56,20250110,4240,6.60,20250203,8000,-43.50,20240626,3945,14.58,20241209,0.61,N,086890,500,179 억,,789338,N,N,0,N,00,N 20250206,140624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4525,0,3,0.00,110482910,24363,71.43,4550,4610,4500,5880,3170,4525,4534.86,2.20,0,679,4591,4557,4496,4462,4401,4575,4480,180,1355,500,3250,5,1,35903064,1625,41.90,2.03,12,0.07,108.00,2230.00,8000,20240626,-43.44,3945,20241209,14.70,5290,-14.46,20250110,4240,6.72,20250203,8000,-43.44,20240626,3945,14.70,20241209,0.61,N,086890,500,179 억,,789338,N,N,0,N,00,N diff --git a/086900/price/prices-20250201.csv b/086900/price/prices-20250201.csv index 281436348249..03bac50a3a71 100644 --- a/086900/price/prices-20250201.csv +++ b/086900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160636,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,119000,-2200,5,-1.82,2803677200,23493,59.84,121400,121700,118400,157500,84900,121200,119341.66,12.96,0,-6915,125800,123500,120400,118100,115000,124650,119250,36,36300,500,87260,100,1,7298497,8685,96.36,1.63,12,0.32,1235.00,73185.00,218000,20240822,-45.41,112100,20250120,6.16,127800,-6.89,20250113,112100,6.16,20250120,218000,-45.41,20240822,112100,6.16,20250120,2.72,N,086900,500,36 억,,945736,N,N,739,N,00,N +20250207,150638,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,119200,-2000,5,-1.65,2539461600,21272,54.19,121400,121700,118400,157500,84900,121200,119380.48,12.96,0,-6536,125800,123500,120400,118100,115000,124650,119250,36,36300,500,87260,100,1,7298497,8700,96.52,1.63,12,0.29,1235.00,73185.00,218000,20240822,-45.32,112100,20250120,6.33,127800,-6.73,20250113,112100,6.33,20250120,218000,-45.32,20240822,112100,6.33,20250120,2.72,N,086900,500,36 억,,945736,N,N,641,N,00,N +20250207,140637,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,119100,-2100,5,-1.73,2206509500,18478,47.07,121400,121700,118400,157500,84900,121200,119412.79,12.96,0,-5950,125800,123500,120400,118100,115000,124650,119250,36,36300,500,87260,100,1,7298497,8693,96.44,1.63,12,0.25,1235.00,73185.00,218000,20240822,-45.37,112100,20250120,6.24,127800,-6.81,20250113,112100,6.24,20250120,218000,-45.37,20240822,112100,6.24,20250120,2.72,N,086900,500,36 억,,945736,N,N,641,N,00,N +20250207,130636,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,118800,-2400,5,-1.98,1895754900,15863,40.41,121400,121700,118400,157500,84900,121200,119507.97,12.96,0,-5345,125800,123500,120400,118100,115000,124650,119250,36,36300,500,87260,100,1,7298497,8671,96.19,1.62,12,0.22,1235.00,73185.00,218000,20240822,-45.50,112100,20250120,5.98,127800,-7.04,20250113,112100,5.98,20250120,218000,-45.50,20240822,112100,5.98,20250120,2.72,N,086900,500,36 억,,945736,N,N,641,N,00,N +20250207,120636,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,119400,-1800,5,-1.49,1390534800,11620,29.60,121400,121700,118400,157500,84900,121200,119667.37,12.96,0,-2713,125800,123500,120400,118100,115000,124650,119250,36,36300,500,87260,100,1,7298497,8714,96.68,1.63,12,0.16,1235.00,73185.00,218000,20240822,-45.23,112100,20250120,6.51,127800,-6.57,20250113,112100,6.51,20250120,218000,-45.23,20240822,112100,6.51,20250120,2.72,N,086900,500,36 억,,945736,N,N,641,N,00,N +20250207,110634,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,119400,-1800,5,-1.49,1209632300,10104,25.74,121400,121700,118400,157500,84900,121200,119718.16,12.96,0,-2457,125800,123500,120400,118100,115000,124650,119250,36,36300,500,87260,100,1,7298497,8714,96.68,1.63,12,0.14,1235.00,73185.00,218000,20240822,-45.23,112100,20250120,6.51,127800,-6.57,20250113,112100,6.51,20250120,218000,-45.23,20240822,112100,6.51,20250120,2.72,N,086900,500,36 억,,945736,N,N,641,N,00,N +20250207,100636,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,119800,-1400,5,-1.16,716092600,5967,15.20,121400,121700,118400,157500,84900,121200,120008.82,12.96,0,-2005,125800,123500,120400,118100,115000,124650,119250,36,36300,500,87260,100,1,7298497,8744,97.00,1.64,12,0.08,1235.00,73185.00,218000,20240822,-45.05,112100,20250120,6.87,127800,-6.26,20250113,112100,6.87,20250120,218000,-45.05,20240822,112100,6.87,20250120,2.72,N,086900,500,36 억,,945736,N,N,641,N,00,N +20250207,090639,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,119900,-1300,5,-1.07,263293600,2187,5.57,121400,121700,118400,157500,84900,121200,120390.31,12.96,0,-958,125800,123500,120400,118100,115000,124650,119250,36,36300,500,87260,100,1,7298497,8751,97.09,1.64,12,0.03,1235.00,73185.00,218000,20240822,-45.00,112100,20250120,6.96,127800,-6.18,20250113,112100,6.96,20250120,218000,-45.00,20240822,112100,6.96,20250120,2.72,N,086900,500,36 억,,945736,N,N,641,N,00,N 20250206,160620,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,121200,4000,2,3.41,4734301500,39190,193.36,118100,122700,117300,152300,82100,117200,120803.68,12.93,0,-80,120200,118700,117400,115900,114600,119450,116650,36,35100,500,84380,100,1,7298497,8846,98.14,1.66,12,0.54,1235.00,73185.00,218000,20240822,-44.40,112100,20250120,8.12,127800,-5.16,20250113,112100,8.12,20250120,218000,-44.40,20240822,112100,8.12,20250120,2.73,N,086900,500,36 억,,943533,N,N,639,N,00,N 20250206,150623,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,120900,3700,2,3.16,4557019300,37725,186.13,118100,122700,117300,152300,82100,117200,120795.74,12.93,0,-408,120200,118700,117400,115900,114600,119450,116650,36,35100,500,84380,100,1,7298497,8824,97.89,1.65,12,0.52,1235.00,73185.00,218000,20240822,-44.54,112100,20250120,7.85,127800,-5.40,20250113,112100,7.85,20250120,218000,-44.54,20240822,112100,7.85,20250120,2.73,N,086900,500,36 억,,943533,N,N,370,N,00,N 20250206,140624,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,120800,3600,2,3.07,4117132100,34093,168.21,118100,122700,117300,152300,82100,117200,120761.80,12.93,0,454,120200,118700,117400,115900,114600,119450,116650,36,35100,500,84380,100,1,7298497,8817,97.81,1.65,12,0.47,1235.00,73185.00,218000,20240822,-44.59,112100,20250120,7.76,127800,-5.48,20250113,112100,7.76,20250120,218000,-44.59,20240822,112100,7.76,20250120,2.73,N,086900,500,36 억,,943533,N,N,370,N,00,N diff --git a/086960/price/prices-20250201.csv b/086960/price/prices-20250201.csv index 1ebc625415f3..20876e9bbddc 100644 --- a/086960/price/prices-20250201.csv +++ b/086960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1250,-22,5,-1.73,1410401288,1117249,58.55,1281,1284,1246,1653,891,1272,1262.48,1.28,0,-141594,1338,1305,1287,1254,1236,1296,1245,193,381,200,910,1,1,92821788,1160,78.12,0.94,12,1.20,16.00,1327.00,2215,20240223,-43.57,768,20241209,62.76,1610,-22.36,20250108,938,33.26,20250102,2215,-43.57,20240223,768,62.76,20241209,5.65,N,086960,200,192 억,,1185059,N,N,0,N,00,N +20250207,150638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1247,-25,5,-1.97,1320706925,1045477,54.79,1281,1284,1246,1653,891,1272,1263.25,1.28,0,-144908,1338,1305,1287,1254,1236,1296,1245,193,381,200,910,1,1,92821788,1157,77.94,0.94,12,1.13,16.00,1327.00,2215,20240223,-43.70,768,20241209,62.37,1610,-22.55,20250108,938,32.94,20250102,2215,-43.70,20240223,768,62.37,20241209,5.65,N,086960,200,192 억,,1185059,N,N,0,N,00,N +20250207,140637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1264,-8,5,-0.63,1081173920,854452,44.78,1281,1284,1250,1653,891,1272,1265.33,1.28,0,-101761,1338,1305,1287,1254,1236,1296,1245,193,381,200,910,1,1,92821788,1173,79.00,0.95,12,0.92,16.00,1327.00,2215,20240223,-42.93,768,20241209,64.58,1610,-21.49,20250108,938,34.75,20250102,2215,-42.93,20240223,768,64.58,20241209,5.65,N,086960,200,192 억,,1185059,N,N,0,N,00,N +20250207,130636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1264,-8,5,-0.63,858988266,677819,35.52,1281,1284,1250,1653,891,1272,1267.28,1.28,0,-105253,1338,1305,1287,1254,1236,1296,1245,193,381,200,910,1,1,92821788,1173,79.00,0.95,12,0.73,16.00,1327.00,2215,20240223,-42.93,768,20241209,64.58,1610,-21.49,20250108,938,34.75,20250102,2215,-42.93,20240223,768,64.58,20241209,5.65,N,086960,200,192 억,,1185059,N,N,0,N,00,N +20250207,120636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1267,-5,5,-0.39,767420114,605560,31.73,1281,1284,1250,1653,891,1272,1267.28,1.28,0,-99018,1338,1305,1287,1254,1236,1296,1245,193,381,200,910,1,1,92821788,1176,79.19,0.95,12,0.65,16.00,1327.00,2215,20240223,-42.80,768,20241209,64.97,1610,-21.30,20250108,938,35.07,20250102,2215,-42.80,20240223,768,64.97,20241209,5.65,N,086960,200,192 억,,1185059,N,N,0,N,00,N +20250207,110634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1273,1,2,0.08,677594375,534553,28.01,1281,1284,1250,1653,891,1272,1267.58,1.28,0,-91145,1338,1305,1287,1254,1236,1296,1245,193,381,200,910,1,1,92821788,1182,79.56,0.96,12,0.58,16.00,1327.00,2215,20240223,-42.53,768,20241209,65.76,1610,-20.93,20250108,938,35.71,20250102,2215,-42.53,20240223,768,65.76,20241209,5.65,N,086960,200,192 억,,1185059,N,N,0,N,00,N +20250207,100636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1263,-9,5,-0.71,491057830,387613,20.31,1281,1284,1250,1653,891,1272,1266.86,1.28,0,-72567,1338,1305,1287,1254,1236,1296,1245,193,381,200,910,1,1,92821788,1172,78.94,0.95,12,0.42,16.00,1327.00,2215,20240223,-42.98,768,20241209,64.45,1610,-21.55,20250108,938,34.65,20250102,2215,-42.98,20240223,768,64.45,20241209,5.65,N,086960,200,192 억,,1185059,N,N,0,N,00,N +20250207,090640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1268,-4,5,-0.31,81165409,63853,3.35,1281,1281,1260,1653,891,1272,1271.12,1.28,0,-15104,1338,1305,1287,1254,1236,1296,1245,193,381,200,910,1,1,92821788,1177,79.25,0.96,12,0.07,16.00,1327.00,2215,20240223,-42.75,768,20241209,65.10,1610,-21.24,20250108,938,35.18,20250102,2215,-42.75,20240223,768,65.10,20241209,5.65,N,086960,200,192 억,,1185059,N,N,0,N,00,N 20250206,160620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1272,-21,5,-1.62,2426004804,1884199,60.30,1302,1320,1269,1680,906,1293,1287.57,1.39,0,-113152,1340,1316,1292,1268,1244,1328,1280,193,387,200,930,1,1,92821788,1181,79.50,0.96,12,2.03,16.00,1327.00,2215,20240223,-42.57,768,20241209,65.62,1610,-20.99,20250108,938,35.61,20250102,2215,-42.57,20240223,768,65.62,20241209,5.64,N,086960,200,192 억,,1291660,N,N,0,N,00,N 20250206,150623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1274,-19,5,-1.47,2292796641,1779495,56.95,1302,1320,1269,1680,906,1293,1288.45,1.39,0,-139850,1340,1316,1292,1268,1244,1328,1280,193,387,200,930,1,1,92821788,1183,79.62,0.96,12,1.92,16.00,1327.00,2215,20240223,-42.48,768,20241209,65.89,1610,-20.87,20250108,938,35.82,20250102,2215,-42.48,20240223,768,65.89,20241209,5.64,N,086960,200,192 억,,1291660,N,N,0,N,00,N 20250206,140625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1273,-20,5,-1.55,2084329439,1615579,51.70,1302,1320,1272,1680,906,1293,1290.14,1.39,0,-134172,1340,1316,1292,1268,1244,1328,1280,193,387,200,930,1,1,92821788,1182,79.56,0.96,12,1.74,16.00,1327.00,2215,20240223,-42.53,768,20241209,65.76,1610,-20.93,20250108,938,35.71,20250102,2215,-42.53,20240223,768,65.76,20241209,5.64,N,086960,200,192 억,,1291660,N,N,0,N,00,N diff --git a/086980/price/prices-20250201.csv b/086980/price/prices-20250201.csv index fd32c429037d..5f420298fca8 100644 --- a/086980/price/prices-20250201.csv +++ b/086980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160637,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2935,5,2,0.17,403183630,138054,83.93,2935,2945,2900,3805,2055,2930,2920.42,1.09,0,-7239,2970,2950,2930,2910,2890,2960,2920,313,875,500,2100,5,1,62638000,1838,-6.06,1.75,12,0.22,-484.00,1680.00,5050,20241104,-41.88,2835,20250203,3.53,3315,-11.46,20250102,2835,3.53,20250203,5050,-41.88,20241104,2835,3.53,20250203,3.91,N,086980,500,313 억,,681261,N,N,247,N,00,N +20250207,150639,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2925,-5,5,-0.17,365471260,125180,76.10,2935,2945,2900,3805,2055,2930,2919.57,1.09,0,-2946,2970,2950,2930,2910,2890,2960,2920,313,875,500,2100,5,1,62638000,1832,-6.04,1.74,12,0.20,-484.00,1680.00,5050,20241104,-42.08,2835,20250203,3.17,3315,-11.76,20250102,2835,3.17,20250203,5050,-42.08,20241104,2835,3.17,20250203,3.91,N,086980,500,313 억,,681261,N,N,156,N,00,N +20250207,140638,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2920,-10,5,-0.34,331232765,113470,68.98,2935,2945,2900,3805,2055,2930,2919.12,1.09,0,665,2970,2950,2930,2910,2890,2960,2920,313,875,500,2100,5,1,62638000,1829,-6.03,1.74,12,0.18,-484.00,1680.00,5050,20241104,-42.18,2835,20250203,3.00,3315,-11.92,20250102,2835,3.00,20250203,5050,-42.18,20241104,2835,3.00,20250203,3.91,N,086980,500,313 억,,681261,N,N,156,N,00,N +20250207,130636,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2925,-5,5,-0.17,307101775,105202,63.96,2935,2945,2900,3805,2055,2930,2919.16,1.09,0,1976,2970,2950,2930,2910,2890,2960,2920,313,875,500,2100,5,1,62638000,1832,-6.04,1.74,12,0.17,-484.00,1680.00,5050,20241104,-42.08,2835,20250203,3.17,3315,-11.76,20250102,2835,3.17,20250203,5050,-42.08,20241104,2835,3.17,20250203,3.91,N,086980,500,313 억,,681261,N,N,156,N,00,N +20250207,120637,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2930,0,3,0.00,286382110,98111,59.65,2935,2945,2900,3805,2055,2930,2918.96,1.09,0,4031,2970,2950,2930,2910,2890,2960,2920,313,875,500,2100,5,1,62638000,1835,-6.05,1.74,12,0.16,-484.00,1680.00,5050,20241104,-41.98,2835,20250203,3.35,3315,-11.61,20250102,2835,3.35,20250203,5050,-41.98,20241104,2835,3.35,20250203,3.91,N,086980,500,313 억,,681261,N,N,156,N,00,N +20250207,110635,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2930,0,3,0.00,244489325,83779,50.93,2935,2945,2900,3805,2055,2930,2918.27,1.09,0,7012,2970,2950,2930,2910,2890,2960,2920,313,875,500,2100,5,1,62638000,1835,-6.05,1.74,12,0.13,-484.00,1680.00,5050,20241104,-41.98,2835,20250203,3.35,3315,-11.61,20250102,2835,3.35,20250203,5050,-41.98,20241104,2835,3.35,20250203,3.91,N,086980,500,313 억,,681261,N,N,156,N,00,N +20250207,100636,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2930,0,3,0.00,76647495,26146,15.90,2935,2945,2925,3805,2055,2930,2931.52,1.09,0,-6722,2970,2950,2930,2910,2890,2960,2920,313,875,500,2100,5,1,62638000,1835,-6.05,1.74,12,0.04,-484.00,1680.00,5050,20241104,-41.98,2835,20250203,3.35,3315,-11.61,20250102,2835,3.35,20250203,5050,-41.98,20241104,2835,3.35,20250203,3.91,N,086980,500,313 억,,681261,N,N,156,N,00,N +20250207,090640,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2930,0,3,0.00,5907395,2013,1.22,2935,2945,2930,3805,2055,2930,2934.62,1.09,0,-997,2970,2950,2930,2910,2890,2960,2920,313,875,500,2100,5,1,62638000,1835,-6.05,1.74,12,0.00,-484.00,1680.00,5050,20241104,-41.98,2835,20250203,3.35,3315,-11.61,20250102,2835,3.35,20250203,5050,-41.98,20241104,2835,3.35,20250203,3.91,N,086980,500,313 억,,681261,N,N,156,N,00,N 20250206,160621,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2930,-5,5,-0.17,475935740,162891,105.51,2925,2950,2910,3815,2055,2935,2921.78,1.14,0,-32653,2985,2960,2935,2910,2885,2972,2922,313,880,500,2110,5,1,62638000,1835,-6.05,1.74,12,0.26,-484.00,1680.00,5050,20241104,-41.98,2835,20250203,3.35,3315,-11.61,20250102,2835,3.35,20250203,5050,-41.98,20241104,2835,3.35,20250203,3.99,N,086980,500,313 억,,713914,N,N,156,N,00,N 20250206,150624,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2920,-15,5,-0.51,446184390,152724,98.92,2925,2950,2910,3815,2055,2935,2921.51,1.14,0,-32042,2985,2960,2935,2910,2885,2972,2922,313,880,500,2110,5,1,62638000,1829,-6.03,1.74,12,0.24,-484.00,1680.00,5050,20241104,-42.18,2835,20250203,3.00,3315,-11.92,20250102,2835,3.00,20250203,5050,-42.18,20241104,2835,3.00,20250203,3.99,N,086980,500,313 억,,713914,N,N,558,N,00,N 20250206,140625,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2930,-5,5,-0.17,302143310,103315,66.92,2925,2950,2910,3815,2055,2935,2924.49,1.14,0,-26679,2985,2960,2935,2910,2885,2972,2922,313,880,500,2110,5,1,62638000,1835,-6.05,1.74,12,0.16,-484.00,1680.00,5050,20241104,-41.98,2835,20250203,3.35,3315,-11.61,20250102,2835,3.35,20250203,5050,-41.98,20241104,2835,3.35,20250203,3.99,N,086980,500,313 억,,713914,N,N,558,N,00,N diff --git a/087010/price/prices-20250201.csv b/087010/price/prices-20250201.csv index d270c9ad7b1e..cc07865bc939 100644 --- a/087010/price/prices-20250201.csv +++ b/087010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160637,57,100.00,KSQ150,,제약,N,N,N,N, ,N,95600,-1200,5,-1.24,182076090100,1809371,391.53,98500,108300,91600,125800,67800,96800,100631.24,6.54,0,-46375,100333,98566,96533,94766,92733,99450,95650,116,29000,500,67760,100,1,23297350,22272,-131.32,56.47,12,7.77,-728.00,1693.00,132000,20241118,-27.58,20448,20240227,367.53,108300,-11.73,20250207,88400,8.14,20250115,132000,-27.58,20241118,21100,353.08,20240227,0.25,N,087010,500,116 억,,1522672,N,N,2337,N,00,N +20250207,150639,57,100.00,KSQ150,,제약,N,N,N,N, ,N,95300,-1500,5,-1.55,178067180900,1767247,382.42,98500,108300,91600,125800,67800,96800,100759.65,6.54,0,-37457,100333,98566,96533,94766,92733,99450,95650,116,29000,500,67760,100,1,23297350,22202,-130.91,56.29,12,7.59,-728.00,1693.00,132000,20241118,-27.80,20448,20240227,366.06,108300,-12.00,20250207,88400,7.81,20250115,132000,-27.80,20241118,21100,351.66,20240227,0.25,N,087010,500,116 억,,1522672,N,N,2395,N,00,N +20250207,140638,57,100.00,KSQ150,,제약,N,N,N,N, ,N,96400,-400,5,-0.41,170306076100,1686036,364.85,98500,108300,91600,125800,67800,96800,101009.75,6.54,0,-14467,100333,98566,96533,94766,92733,99450,95650,116,29000,500,67760,100,1,23297350,22459,-132.42,56.94,12,7.24,-728.00,1693.00,132000,20241118,-26.97,20448,20240227,371.44,108300,-10.99,20250207,88400,9.05,20250115,132000,-26.97,20241118,21100,356.87,20240227,0.25,N,087010,500,116 억,,1522672,N,N,2395,N,00,N +20250207,130636,57,100.00,KSQ150,,제약,N,N,N,N, ,N,96100,-700,5,-0.72,166366183800,1645102,355.99,98500,108300,91600,125800,67800,96800,101128.19,6.54,0,-10846,100333,98566,96533,94766,92733,99450,95650,116,29000,500,67760,100,1,23297350,22389,-132.01,56.76,12,7.06,-728.00,1693.00,132000,20241118,-27.20,20448,20240227,369.97,108300,-11.27,20250207,88400,8.71,20250115,132000,-27.20,20241118,21100,355.45,20240227,0.25,N,087010,500,116 억,,1522672,N,N,2395,N,00,N +20250207,120637,57,100.00,KSQ150,,제약,N,N,N,N, ,N,97200,400,2,0.41,161507002200,1594812,345.11,98500,108300,91600,125800,67800,96800,101270.25,6.54,0,911,100333,98566,96533,94766,92733,99450,95650,116,29000,500,67760,100,1,23297350,22645,-133.52,57.41,12,6.85,-728.00,1693.00,132000,20241118,-26.36,20448,20240227,375.35,108300,-10.25,20250207,88400,9.95,20250115,132000,-26.36,20241118,21100,360.66,20240227,0.25,N,087010,500,116 억,,1522672,N,N,2395,N,00,N +20250207,110635,57,100.00,KSQ150,,제약,N,N,N,N, ,N,95600,-1200,5,-1.24,152827730100,1504848,325.64,98500,108300,91600,125800,67800,96800,101556.92,6.54,0,22445,100333,98566,96533,94766,92733,99450,95650,116,29000,500,67760,100,1,23297350,22272,-131.32,56.47,12,6.46,-728.00,1693.00,132000,20241118,-27.58,20448,20240227,367.53,108300,-11.73,20250207,88400,8.14,20250115,132000,-27.58,20241118,21100,353.08,20240227,0.25,N,087010,500,116 억,,1522672,N,N,2395,N,00,N +20250207,100636,57,100.00,KSQ150,,제약,N,N,N,N, ,N,99100,2300,2,2.38,111189080600,1071056,231.77,98500,108300,97300,125800,67800,96800,103812.58,6.54,0,155365,100333,98566,96533,94766,92733,99450,95650,116,29000,500,67760,100,1,23297350,23088,-136.13,58.54,12,4.60,-728.00,1693.00,132000,20241118,-24.92,20448,20240227,384.64,108300,-8.49,20250207,88400,12.10,20250115,132000,-24.92,20241118,21100,369.67,20240227,0.25,N,087010,500,116 억,,1522672,N,N,2395,N,00,N +20250207,090640,57,100.00,KSQ150,,제약,N,N,N,N, ,N,105000,8200,2,8.47,20788820900,205497,44.47,98500,105200,97300,125800,67800,96800,101163.64,6.54,0,63214,100333,98566,96533,94766,92733,99450,95650,116,29000,500,67760,100,1,23297350,24462,-144.23,62.02,12,0.88,-728.00,1693.00,132000,20241118,-20.45,20448,20240227,413.50,105200,-0.19,20250207,88400,18.78,20250115,132000,-20.45,20241118,21100,397.63,20240227,0.25,N,087010,500,116 억,,1522672,N,N,2395,N,00,N 20250206,160621,57,100.00,KSQ150,,제약,N,N,N,N, ,N,96800,2700,2,2.87,44330583800,459573,62.65,94900,98300,94500,122300,65900,94100,96460.34,6.13,0,90939,103033,98566,95033,90566,87033,96800,88800,116,28200,500,65870,100,1,23297350,22552,-132.97,57.18,12,1.97,-728.00,1693.00,132000,20241118,-26.67,20448,20240227,373.40,104900,-7.72,20250103,88400,9.50,20250115,132000,-26.67,20241118,21100,358.77,20240227,0.24,N,087010,500,116 억,,1427656,N,N,2395,N,00,N 20250206,150624,57,100.00,KSQ150,,제약,N,N,N,N, ,N,96300,2200,2,2.34,42787389900,443592,60.47,94900,98300,94500,122300,65900,94100,96456.71,6.13,0,87048,103033,98566,95033,90566,87033,96800,88800,116,28200,500,65870,100,1,23297350,22435,-132.28,56.88,12,1.90,-728.00,1693.00,132000,20241118,-27.05,20448,20240227,370.95,104900,-8.20,20250103,88400,8.94,20250115,132000,-27.05,20241118,21100,356.40,20240227,0.24,N,087010,500,116 억,,1427656,N,N,1118,N,00,N 20250206,140625,57,100.00,KSQ150,,제약,N,N,N,N, ,N,97000,2900,2,3.08,38540070600,399561,54.47,94900,98300,94500,122300,65900,94100,96456.13,6.13,0,82872,103033,98566,95033,90566,87033,96800,88800,116,28200,500,65870,100,1,23297350,22598,-133.24,57.29,12,1.72,-728.00,1693.00,132000,20241118,-26.52,20448,20240227,374.37,104900,-7.53,20250103,88400,9.73,20250115,132000,-26.52,20241118,21100,359.72,20240227,0.24,N,087010,500,116 억,,1427656,N,N,1118,N,00,N diff --git a/087260/price/prices-20250201.csv b/087260/price/prices-20250201.csv index eee86a8d1635..780463f66e1b 100644 --- a/087260/price/prices-20250201.csv +++ b/087260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,10,2,0.44,1368294745,601264,336.97,2235,2315,2225,2930,1580,2255,2275.73,2.94,0,-100277,2321,2287,2246,2212,2171,2267,2192,163,675,500,1440,5,1,32552861,737,34.85,1.53,12,1.85,65.00,1483.00,3485,20240430,-35.01,1755,20241210,29.06,2650,-14.53,20250116,1970,14.97,20250102,3485,-35.01,20240430,1755,29.06,20241210,3.98,N,087260,500,162 억,,956397,N,N,0,N,00,N +20250207,150639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,5,2,0.22,1278622265,561547,314.71,2235,2315,2225,2930,1580,2255,2276.96,2.94,0,-102166,2321,2287,2246,2212,2171,2267,2192,163,675,500,1440,5,1,32552861,736,34.77,1.52,12,1.73,65.00,1483.00,3485,20240430,-35.15,1755,20241210,28.77,2650,-14.72,20250116,1970,14.72,20250102,3485,-35.15,20240430,1755,28.77,20241210,3.98,N,087260,500,162 억,,956397,N,N,0,N,00,N +20250207,140638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,-5,5,-0.22,1220734515,535924,300.35,2235,2315,2225,2930,1580,2255,2277.81,2.94,0,-100376,2321,2287,2246,2212,2171,2267,2192,163,675,500,1440,5,1,32552861,732,34.62,1.52,12,1.65,65.00,1483.00,3485,20240430,-35.44,1755,20241210,28.21,2650,-15.09,20250116,1970,14.21,20250102,3485,-35.44,20240430,1755,28.21,20241210,3.98,N,087260,500,162 억,,956397,N,N,0,N,00,N +20250207,130637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,5,2,0.22,1103724695,483935,271.22,2235,2315,2225,2930,1580,2255,2280.73,2.94,0,-73880,2321,2287,2246,2212,2171,2267,2192,163,675,500,1440,5,1,32552861,736,34.77,1.52,12,1.49,65.00,1483.00,3485,20240430,-35.15,1755,20241210,28.77,2650,-14.72,20250116,1970,14.72,20250102,3485,-35.15,20240430,1755,28.77,20241210,3.98,N,087260,500,162 억,,956397,N,N,0,N,00,N +20250207,120637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,10,2,0.44,1074330385,470923,263.92,2235,2315,2225,2930,1580,2255,2281.33,2.94,0,-75391,2321,2287,2246,2212,2171,2267,2192,163,675,500,1440,5,1,32552861,737,34.85,1.53,12,1.45,65.00,1483.00,3485,20240430,-35.01,1755,20241210,29.06,2650,-14.53,20250116,1970,14.97,20250102,3485,-35.01,20240430,1755,29.06,20241210,3.98,N,087260,500,162 억,,956397,N,N,0,N,00,N +20250207,110635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,15,2,0.67,982546290,430350,241.18,2235,2315,2225,2930,1580,2255,2283.13,2.94,0,-64323,2321,2287,2246,2212,2171,2267,2192,163,675,500,1440,5,1,32552861,739,34.92,1.53,12,1.32,65.00,1483.00,3485,20240430,-34.86,1755,20241210,29.34,2650,-14.34,20250116,1970,15.23,20250102,3485,-34.86,20240430,1755,29.34,20241210,3.98,N,087260,500,162 억,,956397,N,N,0,N,00,N +20250207,100637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,35,2,1.55,439102295,192609,107.95,2235,2310,2225,2930,1580,2255,2279.76,2.94,0,35691,2321,2287,2246,2212,2171,2267,2192,163,675,500,1440,5,1,32552861,745,35.23,1.54,12,0.59,65.00,1483.00,3485,20240430,-34.29,1755,20241210,30.48,2650,-13.58,20250116,1970,16.24,20250102,3485,-34.29,20240430,1755,30.48,20241210,3.98,N,087260,500,162 억,,956397,N,N,0,N,00,N +20250207,090641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,-15,5,-0.67,12304640,5516,3.09,2235,2250,2225,2930,1580,2255,2230.72,2.94,0,1067,2321,2287,2246,2212,2171,2267,2192,163,675,500,1440,5,1,32552861,729,34.46,1.51,12,0.02,65.00,1483.00,3485,20240430,-35.72,1755,20241210,27.64,2650,-15.47,20250116,1970,13.71,20250102,3485,-35.72,20240430,1755,27.64,20241210,3.98,N,087260,500,162 억,,956397,N,N,0,N,00,N 20250206,160621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,-15,5,-0.66,398819010,177226,89.93,2260,2280,2205,2950,1590,2270,2250.34,3.09,0,-50217,2330,2300,2255,2225,2180,2315,2240,163,680,500,1450,5,1,32552861,734,34.69,1.52,12,0.54,65.00,1483.00,3485,20240430,-35.29,1755,20241210,28.49,2650,-14.91,20250116,1970,14.47,20250102,3485,-35.29,20240430,1755,28.49,20241210,4.02,N,087260,500,162 억,,1006614,N,N,0,N,00,N 20250206,150624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,-30,5,-1.32,382171880,169814,86.17,2260,2280,2205,2950,1590,2270,2250.53,3.09,0,-47070,2330,2300,2255,2225,2180,2315,2240,163,680,500,1450,5,1,32552861,729,34.46,1.51,12,0.52,65.00,1483.00,3485,20240430,-35.72,1755,20241210,27.64,2650,-15.47,20250116,1970,13.71,20250102,3485,-35.72,20240430,1755,27.64,20241210,4.02,N,087260,500,162 억,,1006614,N,N,0,N,00,N 20250206,140626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,-30,5,-1.32,345995350,153615,77.95,2260,2280,2205,2950,1590,2270,2252.35,3.09,0,-41000,2330,2300,2255,2225,2180,2315,2240,163,680,500,1450,5,1,32552861,729,34.46,1.51,12,0.47,65.00,1483.00,3485,20240430,-35.72,1755,20241210,27.64,2650,-15.47,20250116,1970,13.71,20250102,3485,-35.72,20240430,1755,27.64,20241210,4.02,N,087260,500,162 억,,1006614,N,N,0,N,00,N diff --git a/087600/price/prices-20250201.csv b/087600/price/prices-20250201.csv index 8ab1f10f0c1e..4f0fa9d78cf4 100644 --- a/087600/price/prices-20250201.csv +++ b/087600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7150,300,2,4.38,1077764010,147683,1212.01,7000,7690,6970,8900,4800,6850,7297.87,0.00,0,11525,7150,7000,6750,6600,6350,6875,6475,41,2050,500,4380,10,1,8166558,584,-134.91,0.57,12,1.81,-53.00,12596.00,16470,20240125,-56.59,5230,20241210,36.71,7690,-7.02,20250207,6120,16.83,20250113,14000,-48.93,20240509,5230,36.71,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N +20250207,150639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7200,350,2,5.11,1015031360,138873,1139.70,7000,7690,6970,8900,4800,6850,7309.06,0.00,0,12503,7150,7000,6750,6600,6350,6875,6475,41,2050,500,4380,10,1,8166558,588,-135.85,0.57,12,1.70,-53.00,12596.00,16470,20240125,-56.28,5230,20241210,37.67,7690,-6.37,20250207,6120,17.65,20250113,14000,-48.57,20240509,5230,37.67,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N +20250207,140638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7200,350,2,5.11,978041470,133747,1097.64,7000,7690,6970,8900,4800,6850,7312.62,0.00,0,13745,7150,7000,6750,6600,6350,6875,6475,41,2050,500,4380,10,1,8166558,588,-135.85,0.57,12,1.64,-53.00,12596.00,16470,20240125,-56.28,5230,20241210,37.67,7690,-6.37,20250207,6120,17.65,20250113,14000,-48.57,20240509,5230,37.67,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N +20250207,130637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7270,420,2,6.13,939129090,128356,1053.39,7000,7690,6970,8900,4800,6850,7316.60,0.00,0,15592,7150,7000,6750,6600,6350,6875,6475,41,2050,500,4380,10,1,8166558,594,-137.17,0.58,12,1.57,-53.00,12596.00,16470,20240125,-55.86,5230,20241210,39.01,7690,-5.46,20250207,6120,18.79,20250113,14000,-48.07,20240509,5230,39.01,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N +20250207,120637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7420,570,2,8.32,897956150,122722,1007.16,7000,7690,6970,8900,4800,6850,7316.99,0.00,0,13588,7150,7000,6750,6600,6350,6875,6475,41,2050,500,4380,10,1,8166558,606,-140.00,0.59,12,1.50,-53.00,12596.00,16470,20240125,-54.95,5230,20241210,41.87,7690,-3.51,20250207,6120,21.24,20250113,14000,-47.00,20240509,5230,41.87,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N +20250207,110635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7470,620,2,9.05,702757930,96495,791.92,7000,7690,6970,8900,4800,6850,7282.84,0.00,0,6143,7150,7000,6750,6600,6350,6875,6475,41,2050,500,4380,10,1,8166558,610,-140.94,0.59,12,1.18,-53.00,12596.00,16470,20240125,-54.64,5230,20241210,42.83,7690,-2.86,20250207,6120,22.06,20250113,14000,-46.64,20240509,5230,42.83,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N +20250207,100637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7360,510,2,7.45,519854050,71634,587.89,7000,7690,6970,8900,4800,6850,7257.09,0.00,0,-1657,7150,7000,6750,6600,6350,6875,6475,41,2050,500,4380,10,1,8166558,601,-138.87,0.58,12,0.88,-53.00,12596.00,16470,20240125,-55.31,5230,20241210,40.73,7690,-4.29,20250207,6120,20.26,20250113,14000,-47.43,20240509,5230,40.73,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N +20250207,090641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7340,490,2,7.15,249954140,34649,284.36,7000,7690,6970,8900,4800,6850,7213.89,0.00,0,-715,7150,7000,6750,6600,6350,6875,6475,41,2050,500,4380,10,1,8166558,599,-138.49,0.58,12,0.42,-53.00,12596.00,16470,20240125,-55.43,5230,20241210,40.34,7690,-4.55,20250207,6120,19.93,20250113,14000,-47.57,20240509,5230,40.34,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N 20250206,160621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,150,2,2.24,81637900,12174,139.05,6900,6900,6500,8710,4690,6700,6705.74,0.00,0,-1498,7000,6850,6650,6500,6300,6925,6575,41,2010,500,4280,10,1,8166558,559,-129.25,0.54,12,0.15,-53.00,12596.00,16470,20240125,-58.41,5230,20241210,30.98,7190,-4.73,20250123,6120,11.93,20250113,14000,-51.07,20240509,5230,30.98,20241210,1.29,N,087600,500,40 억,,0,N,N,0,N,00,N 20250206,150624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6750,50,2,0.75,55549870,8355,95.43,6900,6900,6500,8710,4690,6700,6648.70,0.00,0,-732,7000,6850,6650,6500,6300,6925,6575,41,2010,500,4280,10,1,8166558,551,-127.36,0.54,12,0.10,-53.00,12596.00,16470,20240125,-59.02,5230,20241210,29.06,7190,-6.12,20250123,6120,10.29,20250113,14000,-51.79,20240509,5230,29.06,20241210,1.29,N,087600,500,40 억,,0,N,N,0,N,00,N 20250206,140626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6790,90,2,1.34,51141280,7697,87.92,6900,6900,6500,8710,4690,6700,6644.31,0.00,0,-437,7000,6850,6650,6500,6300,6925,6575,41,2010,500,4280,10,1,8166558,555,-128.11,0.54,12,0.09,-53.00,12596.00,16470,20240125,-58.77,5230,20241210,29.83,7190,-5.56,20250123,6120,10.95,20250113,14000,-51.50,20240509,5230,29.83,20241210,1.29,N,087600,500,40 억,,0,N,N,0,N,00,N diff --git a/088130/price/prices-20250201.csv b/088130/price/prices-20250201.csv index e47129b38a27..24114c56c994 100644 --- a/088130/price/prices-20250201.csv +++ b/088130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3285,-5,5,-0.15,50313150,15415,53.95,3290,3335,3225,4275,2305,3290,3263.91,3.09,0,-8236,3366,3327,3256,3217,3146,3347,3237,99,985,500,2030,5,1,17485314,574,-10.70,0.41,12,0.09,-307.00,7966.00,5700,20240924,-42.37,3055,20240805,7.53,3735,-12.05,20250109,3100,5.97,20250203,11400,-71.18,20240924,3100,5.97,20250203,2.07,N,088130,500,99 억,,540877,N,N,0,N,00,N +20250207,150640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3255,-35,5,-1.06,44661430,13680,47.88,3290,3335,3235,4275,2305,3290,3264.72,3.09,0,-7516,3366,3327,3256,3217,3146,3347,3237,99,985,500,2030,5,1,17485314,569,-10.60,0.41,12,0.08,-307.00,7966.00,5700,20240924,-42.89,3055,20240805,6.55,3735,-12.85,20250109,3100,5.00,20250203,11400,-71.45,20240924,3100,5.00,20250203,2.07,N,088130,500,99 억,,540877,N,N,0,N,00,N +20250207,140639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3235,-55,5,-1.67,38649650,11826,41.39,3290,3335,3235,4275,2305,3290,3268.19,3.09,0,-6730,3366,3327,3256,3217,3146,3347,3237,99,985,500,2030,5,1,17485314,566,-10.54,0.41,12,0.07,-307.00,7966.00,5700,20240924,-43.25,3055,20240805,5.89,3735,-13.39,20250109,3100,4.35,20250203,11400,-71.62,20240924,3100,4.35,20250203,2.07,N,088130,500,99 억,,540877,N,N,0,N,00,N +20250207,130637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3285,-5,5,-0.15,29671500,9057,31.70,3290,3335,3250,4275,2305,3290,3276.08,3.09,0,-5963,3366,3327,3256,3217,3146,3347,3237,99,985,500,2030,5,1,17485314,574,-10.70,0.41,12,0.05,-307.00,7966.00,5700,20240924,-42.37,3055,20240805,7.53,3735,-12.05,20250109,3100,5.97,20250203,11400,-71.18,20240924,3100,5.97,20250203,2.07,N,088130,500,99 억,,540877,N,N,0,N,00,N +20250207,120638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3290,0,3,0.00,25907795,7902,27.65,3290,3335,3260,4275,2305,3290,3278.64,3.09,0,-5312,3366,3327,3256,3217,3146,3347,3237,99,985,500,2030,5,1,17485314,575,-10.72,0.41,12,0.05,-307.00,7966.00,5700,20240924,-42.28,3055,20240805,7.69,3735,-11.91,20250109,3100,6.13,20250203,11400,-71.14,20240924,3100,6.13,20250203,2.07,N,088130,500,99 억,,540877,N,N,0,N,00,N +20250207,110636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3260,-30,5,-0.91,20294110,6185,21.65,3290,3335,3260,4275,2305,3290,3281.18,3.09,0,-3813,3366,3327,3256,3217,3146,3347,3237,99,985,500,2030,5,1,17485314,570,-10.62,0.41,12,0.04,-307.00,7966.00,5700,20240924,-42.81,3055,20240805,6.71,3735,-12.72,20250109,3100,5.16,20250203,11400,-71.40,20240924,3100,5.16,20250203,2.07,N,088130,500,99 억,,540877,N,N,0,N,00,N +20250207,100637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3270,-20,5,-0.61,16826305,5123,17.93,3290,3335,3260,4275,2305,3290,3284.46,3.09,0,-2863,3366,3327,3256,3217,3146,3347,3237,99,985,500,2030,5,1,17485314,572,-10.65,0.41,12,0.03,-307.00,7966.00,5700,20240924,-42.63,3055,20240805,7.04,3735,-12.45,20250109,3100,5.48,20250203,11400,-71.32,20240924,3100,5.48,20250203,2.07,N,088130,500,99 억,,540877,N,N,0,N,00,N +20250207,090641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3290,0,3,0.00,1095805,336,1.18,3290,3290,3260,4275,2305,3290,3261.32,3.09,0,-19,3366,3327,3256,3217,3146,3347,3237,99,985,500,2030,5,1,17485314,575,-10.72,0.41,12,0.00,-307.00,7966.00,5700,20240924,-42.28,3055,20240805,7.69,3735,-11.91,20250109,3100,6.13,20250203,11400,-71.14,20240924,3100,6.13,20250203,2.07,N,088130,500,99 억,,540877,N,N,0,N,00,N 20250206,160622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3290,20,2,0.61,92503820,28574,148.24,3270,3295,3185,4250,2290,3270,3237.34,3.12,0,-4314,3483,3376,3253,3146,3023,3315,3085,99,980,500,2020,5,1,17485314,575,-10.72,0.41,12,0.16,-307.00,7966.00,5700,20240924,-42.28,3055,20240805,7.69,3735,-11.91,20250109,3100,6.13,20250203,11400,-71.14,20240924,3100,6.13,20250203,2.06,N,088130,500,99 억,,545179,N,N,0,N,00,N 20250206,150625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3285,15,2,0.46,85737885,26510,137.53,3270,3290,3185,4250,2290,3270,3234.17,3.12,0,-3475,3483,3376,3253,3146,3023,3315,3085,99,980,500,2020,5,1,17485314,574,-10.70,0.41,12,0.15,-307.00,7966.00,5700,20240924,-42.37,3055,20240805,7.53,3735,-12.05,20250109,3100,5.97,20250203,11400,-71.18,20240924,3100,5.97,20250203,2.06,N,088130,500,99 억,,545179,N,N,0,N,00,N 20250206,140626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3240,-30,5,-0.92,78583690,24316,126.15,3270,3290,3185,4250,2290,3270,3231.77,3.12,0,-2541,3483,3376,3253,3146,3023,3315,3085,99,980,500,2020,5,1,17485314,567,-10.55,0.41,12,0.14,-307.00,7966.00,5700,20240924,-43.16,3055,20240805,6.06,3735,-13.25,20250109,3100,4.52,20250203,11400,-71.58,20240924,3100,4.52,20250203,2.06,N,088130,500,99 억,,545179,N,N,0,N,00,N diff --git a/088260/price/prices-20250201.csv b/088260/price/prices-20250201.csv index b630405fc773..e9c07a0b8fd4 100644 --- a/088260/price/prices-20250201.csv +++ b/088260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160638,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4060,-5,5,-0.12,108658845,26776,147.01,4070,4085,4045,5280,2850,4065,4058.07,0.77,0,-11765,4115,4090,4075,4050,4035,4082,4042,317,1215,500,3000,5,1,63341590,2572,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-25.09,4010,20250102,1.25,4285,-5.25,20250108,4010,1.25,20250102,5420,-25.09,20240731,4010,1.25,20250102,0.00,N,088260,500,316 억,,489342,N,N,2572,N,00,N +20250207,150640,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4055,-10,5,-0.25,100085065,24663,135.41,4070,4085,4045,5280,2850,4065,4058.11,0.77,0,-11330,4115,4090,4075,4050,4035,4082,4042,317,1215,500,3000,5,1,63341590,2569,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-25.18,4010,20250102,1.12,4285,-5.37,20250108,4010,1.12,20250102,5420,-25.18,20240731,4010,1.12,20250102,0.00,N,088260,500,316 억,,489342,N,N,1523,N,00,N +20250207,140639,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4050,-15,5,-0.37,79290700,19529,107.22,4070,4085,4045,5280,2850,4065,4060.15,0.77,0,-9499,4115,4090,4075,4050,4035,4082,4042,317,1215,500,3000,5,1,63341590,2565,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-25.28,4010,20250102,1.00,4285,-5.48,20250108,4010,1.00,20250102,5420,-25.28,20240731,4010,1.00,20250102,0.00,N,088260,500,316 억,,489342,N,N,1523,N,00,N +20250207,130637,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4050,-15,5,-0.37,69626765,17145,94.13,4070,4085,4050,5280,2850,4065,4061.05,0.77,0,-7393,4115,4090,4075,4050,4035,4082,4042,317,1215,500,3000,5,1,63341590,2565,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-25.28,4010,20250102,1.00,4285,-5.48,20250108,4010,1.00,20250102,5420,-25.28,20240731,4010,1.00,20250102,0.00,N,088260,500,316 억,,489342,N,N,1523,N,00,N +20250207,120638,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4050,-15,5,-0.37,50433610,12411,68.14,4070,4085,4050,5280,2850,4065,4063.62,0.77,0,-5152,4115,4090,4075,4050,4035,4082,4042,317,1215,500,3000,5,1,63341590,2565,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-25.28,4010,20250102,1.00,4285,-5.48,20250108,4010,1.00,20250102,5420,-25.28,20240731,4010,1.00,20250102,0.00,N,088260,500,316 억,,489342,N,N,1523,N,00,N +20250207,110636,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4060,-5,5,-0.12,31029815,7626,41.87,4070,4085,4055,5280,2850,4065,4068.95,0.77,0,-2782,4115,4090,4075,4050,4035,4082,4042,317,1215,500,3000,5,1,63341590,2572,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-25.09,4010,20250102,1.25,4285,-5.25,20250108,4010,1.25,20250102,5420,-25.09,20240731,4010,1.25,20250102,0.00,N,088260,500,316 억,,489342,N,N,1523,N,00,N +20250207,100637,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4065,0,3,0.00,23401180,5748,31.56,4070,4085,4065,5280,2850,4065,4071.19,0.77,0,-1264,4115,4090,4075,4050,4035,4082,4042,317,1215,500,3000,5,1,63341590,2575,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-25.00,4010,20250102,1.37,4285,-5.13,20250108,4010,1.37,20250102,5420,-25.00,20240731,4010,1.37,20250102,0.00,N,088260,500,316 억,,489342,N,N,1523,N,00,N +20250207,090641,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4070,5,2,0.12,1107040,272,1.49,4070,4070,4070,5280,2850,4065,4070.00,0.77,0,-272,4115,4090,4075,4050,4035,4082,4042,317,1215,500,3000,5,1,63341590,2578,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-24.91,4010,20250102,1.50,4285,-5.02,20250108,4010,1.50,20250102,5420,-24.91,20240731,4010,1.50,20250102,0.00,N,088260,500,316 억,,489342,N,N,1523,N,00,N 20250206,160622,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4065,5,2,0.12,74264310,18214,52.05,4090,4100,4060,5270,2845,4060,4077.32,0.77,0,-594,4136,4097,4071,4032,4006,4085,4020,317,1210,500,3000,5,1,63341590,2575,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-25.00,4010,20250102,1.37,4285,-5.13,20250108,4010,1.37,20250102,5420,-25.00,20240731,4010,1.37,20250102,0.00,N,088260,500,316 억,,489856,N,N,1523,N,00,N 20250206,150625,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4090,30,2,0.74,53117380,13014,37.19,4090,4100,4060,5270,2845,4060,4081.56,0.77,0,-1057,4136,4097,4071,4032,4006,4085,4020,317,1210,500,3000,5,1,63341590,2591,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-24.54,4010,20250102,2.00,4285,-4.55,20250108,4010,2.00,20250102,5420,-24.54,20240731,4010,2.00,20250102,0.00,N,088260,500,316 억,,489856,N,N,7113,N,00,N 20250206,140626,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4080,20,2,0.49,45992650,11274,32.22,4090,4095,4060,5270,2845,4060,4079.53,0.77,0,-577,4136,4097,4071,4032,4006,4085,4020,317,1210,500,3000,5,1,63341590,2584,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-24.72,4010,20250102,1.75,4285,-4.78,20250108,4010,1.75,20250102,5420,-24.72,20240731,4010,1.75,20250102,0.00,N,088260,500,316 억,,489856,N,N,7113,N,00,N diff --git a/088280/price/prices-20250201.csv b/088280/price/prices-20250201.csv index 56af5df61014..3344a0f32d38 100644 --- a/088280/price/prices-20250201.csv +++ b/088280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,50,2,1.73,92505040,32087,60.63,2865,2935,2845,3750,2020,2885,2882.94,18.87,0,-4068,3015,2950,2900,2835,2785,2925,2810,173,865,1000,2010,5,1,17306490,508,-8.15,1.15,12,0.19,-360.00,2558.00,4575,20240125,-35.85,1972,20241209,48.83,3900,-24.74,20250107,2380,23.32,20250102,4220,-30.45,20240226,1972,48.83,20241209,0.10,N,088280,1000,173 억,,3265565,N,N,0,N,00,N +20250207,150640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,15,2,0.52,83677155,29067,54.92,2865,2915,2845,3750,2020,2885,2878.77,18.87,0,-3146,3015,2950,2900,2835,2785,2925,2810,173,865,1000,2010,5,1,17306490,502,-8.06,1.13,12,0.17,-360.00,2558.00,4575,20240125,-36.61,1972,20241209,47.06,3900,-25.64,20250107,2380,21.85,20250102,4220,-31.28,20240226,1972,47.06,20241209,0.10,N,088280,1000,173 억,,3265565,N,N,0,N,00,N +20250207,140639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,10,2,0.35,75731050,26319,49.73,2865,2915,2845,3750,2020,2885,2877.43,18.87,0,-3684,3015,2950,2900,2835,2785,2925,2810,173,865,1000,2010,5,1,17306490,501,-8.04,1.13,12,0.15,-360.00,2558.00,4575,20240125,-36.72,1972,20241209,46.81,3900,-25.77,20250107,2380,21.64,20250102,4220,-31.40,20240226,1972,46.81,20241209,0.10,N,088280,1000,173 억,,3265565,N,N,0,N,00,N +20250207,130638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,-10,5,-0.35,54579665,18983,35.87,2865,2915,2845,3750,2020,2885,2875.19,18.87,0,-2354,3015,2950,2900,2835,2785,2925,2810,173,865,1000,2010,5,1,17306490,498,-7.99,1.12,12,0.11,-360.00,2558.00,4575,20240125,-37.16,1972,20241209,45.79,3900,-26.28,20250107,2380,20.80,20250102,4220,-31.87,20240226,1972,45.79,20241209,0.10,N,088280,1000,173 억,,3265565,N,N,0,N,00,N +20250207,120638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,-25,5,-0.87,48271000,16789,31.72,2865,2915,2845,3750,2020,2885,2875.16,18.87,0,-1239,3015,2950,2900,2835,2785,2925,2810,173,865,1000,2010,5,1,17306490,495,-7.94,1.12,12,0.10,-360.00,2558.00,4575,20240125,-37.49,1972,20241209,45.03,3900,-26.67,20250107,2380,20.17,20250102,4220,-32.23,20240226,1972,45.03,20241209,0.10,N,088280,1000,173 억,,3265565,N,N,0,N,00,N +20250207,110636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,32599885,11333,21.41,2865,2915,2845,3750,2020,2885,2876.55,18.87,0,1109,3015,2950,2900,2835,2785,2925,2810,173,865,1000,2010,5,1,17306490,499,-8.01,1.13,12,0.07,-360.00,2558.00,4575,20240125,-36.94,1972,20241209,46.30,3900,-26.03,20250107,2380,21.22,20250102,4220,-31.64,20240226,1972,46.30,20241209,0.10,N,088280,1000,173 억,,3265565,N,N,0,N,00,N +20250207,100638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,-25,5,-0.87,25343480,8808,16.64,2865,2915,2845,3750,2020,2885,2877.33,18.87,0,2168,3015,2950,2900,2835,2785,2925,2810,173,865,1000,2010,5,1,17306490,495,-7.94,1.12,12,0.05,-360.00,2558.00,4575,20240125,-37.49,1972,20241209,45.03,3900,-26.67,20250107,2380,20.17,20250102,4220,-32.23,20240226,1972,45.03,20241209,0.10,N,088280,1000,173 억,,3265565,N,N,0,N,00,N +20250207,090642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,5,2,0.17,852155,297,0.56,2865,2915,2865,3750,2020,2885,2869.21,18.87,0,-35,3015,2950,2900,2835,2785,2925,2810,173,865,1000,2010,5,1,17306490,500,-8.03,1.13,12,0.00,-360.00,2558.00,4575,20240125,-36.83,1972,20241209,46.55,3900,-25.90,20250107,2380,21.43,20250102,4220,-31.52,20240226,1972,46.55,20241209,0.10,N,088280,1000,173 억,,3265565,N,N,0,N,00,N 20250206,160622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,-50,5,-1.70,152599355,52895,92.84,2965,2965,2850,3815,2055,2935,2884.95,18.89,0,-3797,3015,2975,2930,2890,2845,2995,2910,173,880,1000,2050,5,1,17306490,499,-8.01,1.13,12,0.31,-360.00,2558.00,4610,20240124,-37.42,1972,20241209,46.30,3900,-26.03,20250107,2380,21.22,20250102,4220,-31.64,20240226,1972,46.30,20241209,0.12,N,088280,1000,173 억,,3269362,N,N,0,N,00,N 20250206,150625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,-55,5,-1.87,148874305,51604,90.58,2965,2965,2850,3815,2055,2935,2884.94,18.89,0,-3592,3015,2975,2930,2890,2845,2995,2910,173,880,1000,2050,5,1,17306490,498,-8.00,1.13,12,0.30,-360.00,2558.00,4610,20240124,-37.53,1972,20241209,46.04,3900,-26.15,20250107,2380,21.01,20250102,4220,-31.75,20240226,1972,46.04,20241209,0.12,N,088280,1000,173 억,,3269362,N,N,0,N,00,N 20250206,140627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,-30,5,-1.02,125921260,43664,76.64,2965,2965,2850,3815,2055,2935,2883.87,18.89,0,-4978,3015,2975,2930,2890,2845,2995,2910,173,880,1000,2050,5,1,17306490,503,-8.07,1.14,12,0.25,-360.00,2558.00,4610,20240124,-36.98,1972,20241209,47.31,3900,-25.51,20250107,2380,22.06,20250102,4220,-31.16,20240226,1972,47.31,20241209,0.12,N,088280,1000,173 억,,3269362,N,N,0,N,00,N diff --git a/088290/price/prices-20250201.csv b/088290/price/prices-20250201.csv index b0750ecf482b..402953e50eea 100644 --- a/088290/price/prices-20250201.csv +++ b/088290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1014,-9,5,-0.88,35107015,34602,88.51,1014,1020,1007,1329,717,1023,1014.59,3.81,0,5534,1045,1034,1020,1009,995,1035,1010,157,306,500,690,1,1,31331669,318,-10.90,0.62,12,0.11,-93.00,1625.00,2215,20240717,-54.22,829,20241210,22.32,1213,-16.41,20250120,1001,1.30,20250205,2215,-54.22,20240717,829,22.32,20241210,1.36,N,088290,500,156 억,,1194603,N,N,0,N,00,N +20250207,150640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1013,-10,5,-0.98,31806726,31340,80.16,1014,1020,1007,1329,717,1023,1014.89,3.81,0,5784,1045,1034,1020,1009,995,1035,1010,157,306,500,690,1,1,31331669,317,-10.89,0.62,12,0.10,-93.00,1625.00,2215,20240717,-54.27,829,20241210,22.20,1213,-16.49,20250120,1001,1.20,20250205,2215,-54.27,20240717,829,22.20,20241210,1.36,N,088290,500,156 억,,1194603,N,N,0,N,00,N +20250207,140639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1015,-8,5,-0.78,27980428,27560,70.49,1014,1020,1007,1329,717,1023,1015.26,3.81,0,6506,1045,1034,1020,1009,995,1035,1010,157,306,500,690,1,1,31331669,318,-10.91,0.62,12,0.09,-93.00,1625.00,2215,20240717,-54.18,829,20241210,22.44,1213,-16.32,20250120,1001,1.40,20250205,2215,-54.18,20240717,829,22.44,20241210,1.36,N,088290,500,156 억,,1194603,N,N,0,N,00,N +20250207,130638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1014,-9,5,-0.88,24847146,24473,62.60,1014,1020,1007,1329,717,1023,1015.29,3.81,0,6566,1045,1034,1020,1009,995,1035,1010,157,306,500,690,1,1,31331669,318,-10.90,0.62,12,0.08,-93.00,1625.00,2215,20240717,-54.22,829,20241210,22.32,1213,-16.41,20250120,1001,1.30,20250205,2215,-54.22,20240717,829,22.32,20241210,1.36,N,088290,500,156 억,,1194603,N,N,0,N,00,N +20250207,120639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1015,-8,5,-0.78,24517519,24148,61.77,1014,1020,1007,1329,717,1023,1015.30,3.81,0,6447,1045,1034,1020,1009,995,1035,1010,157,306,500,690,1,1,31331669,318,-10.91,0.62,12,0.08,-93.00,1625.00,2215,20240717,-54.18,829,20241210,22.44,1213,-16.32,20250120,1001,1.40,20250205,2215,-54.18,20240717,829,22.44,20241210,1.36,N,088290,500,156 억,,1194603,N,N,0,N,00,N +20250207,110637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1014,-9,5,-0.88,23067370,22718,58.11,1014,1020,1007,1329,717,1023,1015.38,3.81,0,6442,1045,1034,1020,1009,995,1035,1010,157,306,500,690,1,1,31331669,318,-10.90,0.62,12,0.07,-93.00,1625.00,2215,20240717,-54.22,829,20241210,22.32,1213,-16.41,20250120,1001,1.30,20250205,2215,-54.22,20240717,829,22.32,20241210,1.36,N,088290,500,156 억,,1194603,N,N,0,N,00,N +20250207,100638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1017,-6,5,-0.59,20086658,19778,50.59,1014,1020,1007,1329,717,1023,1015.61,3.81,0,7089,1045,1034,1020,1009,995,1035,1010,157,306,500,690,1,1,31331669,319,-10.94,0.63,12,0.06,-93.00,1625.00,2215,20240717,-54.09,829,20241210,22.68,1213,-16.16,20250120,1001,1.60,20250205,2215,-54.09,20240717,829,22.68,20241210,1.36,N,088290,500,156 억,,1194603,N,N,0,N,00,N +20250207,090642,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1014,-9,5,-0.88,788894,778,1.99,1014,1015,1014,1329,717,1023,1014.00,3.81,0,353,1045,1034,1020,1009,995,1035,1010,157,306,500,690,1,1,31331669,318,-10.90,0.62,12,0.00,-93.00,1625.00,2215,20240717,-54.22,829,20241210,22.32,1213,-16.41,20250120,1001,1.30,20250205,2215,-54.22,20240717,829,22.32,20241210,1.36,N,088290,500,156 억,,1194603,N,N,0,N,00,N 20250206,160622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1023,0,3,0.00,39058945,38295,65.56,1023,1031,1006,1329,717,1023,1019.95,3.81,0,11940,1063,1043,1022,1002,981,1032,991,157,306,500,690,1,1,31331669,321,-11.00,0.63,12,0.12,-93.00,1625.00,2215,20240717,-53.81,829,20241210,23.40,1213,-15.66,20250120,1001,2.20,20250205,2215,-53.81,20240717,829,23.40,20241210,1.37,N,088290,500,156 억,,1193696,N,N,0,N,00,N 20250206,150625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1020,-3,5,-0.29,33404737,32738,56.05,1023,1031,1006,1329,717,1023,1020.37,3.81,0,11793,1063,1043,1022,1002,981,1032,991,157,306,500,690,1,1,31331669,320,-10.97,0.63,12,0.10,-93.00,1625.00,2215,20240717,-53.95,829,20241210,23.04,1213,-15.91,20250120,1001,1.90,20250205,2215,-53.95,20240717,829,23.04,20241210,1.37,N,088290,500,156 억,,1193696,N,N,0,N,00,N 20250206,140627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1024,1,2,0.10,30205228,29602,50.68,1023,1031,1006,1329,717,1023,1020.38,3.81,0,11817,1063,1043,1022,1002,981,1032,991,157,306,500,690,1,1,31331669,321,-11.01,0.63,12,0.09,-93.00,1625.00,2215,20240717,-53.77,829,20241210,23.52,1213,-15.58,20250120,1001,2.30,20250205,2215,-53.77,20240717,829,23.52,20241210,1.37,N,088290,500,156 억,,1193696,N,N,0,N,00,N diff --git a/088340/price/prices-20250201.csv b/088340/price/prices-20250201.csv index f7ad0fd2edf7..b16b8dfa3cd6 100644 --- a/088340/price/prices-20250201.csv +++ b/088340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11580,-400,5,-3.34,1362749670,117221,96.16,11980,11980,11450,15570,8390,11980,11625.53,1.83,0,13086,12446,12212,11956,11722,11466,12085,11595,22,3590,500,7420,10,1,4330068,501,10.56,2.78,12,2.71,1097.00,4172.00,33000,20240816,-64.91,8520,20241209,35.92,12850,-9.88,20250203,10020,15.57,20250121,33000,-64.91,20240816,8520,35.92,20241209,3.78,N,088340,500,21 억,,79388,N,N,0,N,00,N +20250207,150641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11580,-400,5,-3.34,1328119460,114228,93.70,11980,11980,11450,15570,8390,11980,11626.92,1.83,0,12636,12446,12212,11956,11722,11466,12085,11595,22,3590,500,7420,10,1,4330068,501,10.56,2.78,12,2.64,1097.00,4172.00,33000,20240816,-64.91,8520,20241209,35.92,12850,-9.88,20250203,10020,15.57,20250121,33000,-64.91,20240816,8520,35.92,20241209,3.78,N,088340,500,21 억,,79388,N,N,0,N,00,N +20250207,140640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11590,-390,5,-3.26,1203401250,103463,84.87,11980,11980,11450,15570,8390,11980,11631.22,1.83,0,9336,12446,12212,11956,11722,11466,12085,11595,22,3590,500,7420,10,1,4330068,502,10.57,2.78,12,2.39,1097.00,4172.00,33000,20240816,-64.88,8520,20241209,36.03,12850,-9.81,20250203,10020,15.67,20250121,33000,-64.88,20240816,8520,36.03,20241209,3.78,N,088340,500,21 억,,79388,N,N,0,N,00,N +20250207,130638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11510,-470,5,-3.92,1026363360,88104,72.27,11980,11980,11450,15570,8390,11980,11649.45,1.83,0,4076,12446,12212,11956,11722,11466,12085,11595,22,3590,500,7420,10,1,4330068,498,10.49,2.76,12,2.03,1097.00,4172.00,33000,20240816,-65.12,8520,20241209,35.09,12850,-10.43,20250203,10020,14.87,20250121,33000,-65.12,20240816,8520,35.09,20241209,3.78,N,088340,500,21 억,,79388,N,N,0,N,00,N +20250207,120639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11620,-360,5,-3.01,819153620,70138,57.54,11980,11980,11570,15570,8390,11980,11679.17,1.83,0,4681,12446,12212,11956,11722,11466,12085,11595,22,3590,500,7420,10,1,4330068,503,10.59,2.79,12,1.62,1097.00,4172.00,33000,20240816,-64.79,8520,20241209,36.38,12850,-9.57,20250203,10020,15.97,20250121,33000,-64.79,20240816,8520,36.38,20241209,3.78,N,088340,500,21 억,,79388,N,N,0,N,00,N +20250207,110637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11590,-390,5,-3.26,735060380,62885,51.59,11980,11980,11590,15570,8390,11980,11688.96,1.83,0,4664,12446,12212,11956,11722,11466,12085,11595,22,3590,500,7420,10,1,4330068,502,10.57,2.78,12,1.45,1097.00,4172.00,33000,20240816,-64.88,8520,20241209,36.03,12850,-9.81,20250203,10020,15.67,20250121,33000,-64.88,20240816,8520,36.03,20241209,3.78,N,088340,500,21 억,,79388,N,N,0,N,00,N +20250207,100638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11680,-300,5,-2.50,452252890,38605,31.67,11980,11980,11620,15570,8390,11980,11714.88,1.83,0,-2118,12446,12212,11956,11722,11466,12085,11595,22,3590,500,7420,10,1,4330068,506,10.65,2.80,12,0.89,1097.00,4172.00,33000,20240816,-64.61,8520,20241209,37.09,12850,-9.11,20250203,10020,16.57,20250121,33000,-64.61,20240816,8520,37.09,20241209,3.78,N,088340,500,21 억,,79388,N,N,0,N,00,N +20250207,090642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11710,-270,5,-2.25,86394460,7336,6.02,11980,11980,11700,15570,8390,11980,11776.78,1.83,0,-1548,12446,12212,11956,11722,11466,12085,11595,22,3590,500,7420,10,1,4330068,507,10.67,2.81,12,0.17,1097.00,4172.00,33000,20240816,-64.52,8520,20241209,37.44,12850,-8.87,20250203,10020,16.87,20250121,33000,-64.52,20240816,8520,37.44,20241209,3.78,N,088340,500,21 억,,79388,N,N,0,N,00,N 20250206,160622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11980,-220,5,-1.80,1436701600,120954,101.09,12140,12190,11700,15860,8540,12200,11878.06,1.36,0,20576,12700,12450,12290,12040,11880,12370,11960,22,3660,500,7560,10,1,4330068,519,10.92,2.87,12,2.79,1097.00,4172.00,33000,20240816,-63.70,8520,20241209,40.61,12850,-6.77,20250203,10020,19.56,20250121,33000,-63.70,20240816,8520,40.61,20241209,3.44,N,088340,500,21 억,,58833,N,N,0,N,00,N 20250206,150626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12000,-200,5,-1.64,1328823550,111964,93.58,12140,12190,11700,15860,8540,12200,11868.30,1.36,0,20425,12700,12450,12290,12040,11880,12370,11960,22,3660,500,7560,10,1,4330068,520,10.94,2.88,12,2.59,1097.00,4172.00,33000,20240816,-63.64,8520,20241209,40.85,12850,-6.61,20250203,10020,19.76,20250121,33000,-63.64,20240816,8520,40.85,20241209,3.44,N,088340,500,21 억,,58833,N,N,0,N,00,N 20250206,140627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11930,-270,5,-2.21,1169533010,98564,82.38,12140,12190,11700,15860,8540,12200,11865.72,1.36,0,19975,12700,12450,12290,12040,11880,12370,11960,22,3660,500,7560,10,1,4330068,517,10.88,2.86,12,2.28,1097.00,4172.00,33000,20240816,-63.85,8520,20241209,40.02,12850,-7.16,20250203,10020,19.06,20250121,33000,-63.85,20240816,8520,40.02,20241209,3.44,N,088340,500,21 억,,58833,N,N,0,N,00,N diff --git a/088350/price/prices-20250201.csv b/088350/price/prices-20250201.csv index 765ac6ab289f..de93d667f4a9 100644 --- a/088350/price/prices-20250201.csv +++ b/088350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160639,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2490,-5,5,-0.20,1877874385,753154,90.18,2480,2505,2480,3240,1750,2495,2493.35,10.09,0,-89173,2531,2512,2496,2477,2461,2505,2470,43427,745,5000,1840,5,1,868530000,21626,2.85,0.15,12,0.09,873.00,16076.00,3815,20240213,-34.73,2430,20250102,2.47,2555,-2.54,20250108,2430,2.47,20250102,3815,-34.73,20240213,2430,2.47,20250102,0.31,N,088350,5000,43426 억,,87674542,N,N,64693,N,00,N +20250207,150641,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2495,0,3,0.00,1581554940,634392,75.96,2480,2505,2480,3240,1750,2495,2493.02,10.09,0,-55621,2531,2512,2496,2477,2461,2505,2470,43427,745,5000,1840,5,1,868530000,21670,2.86,0.16,12,0.07,873.00,16076.00,3815,20240213,-34.60,2430,20250102,2.67,2555,-2.35,20250108,2430,2.67,20250102,3815,-34.60,20240213,2430,2.67,20250102,0.31,N,088350,5000,43426 억,,87674542,N,N,23000,N,00,N +20250207,140640,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2500,5,2,0.20,1345021810,539683,64.62,2480,2500,2480,3240,1750,2495,2492.24,10.09,0,-48468,2531,2512,2496,2477,2461,2505,2470,43427,745,5000,1840,5,1,868530000,21713,2.86,0.16,12,0.06,873.00,16076.00,3815,20240213,-34.47,2430,20250102,2.88,2555,-2.15,20250108,2430,2.88,20250102,3815,-34.47,20240213,2430,2.88,20250102,0.31,N,088350,5000,43426 억,,87674542,N,N,23000,N,00,N +20250207,130638,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2495,0,3,0.00,1152380020,462455,55.37,2480,2500,2480,3240,1750,2495,2491.87,10.09,0,-8871,2531,2512,2496,2477,2461,2505,2470,43427,745,5000,1840,5,1,868530000,21670,2.86,0.16,12,0.05,873.00,16076.00,3815,20240213,-34.60,2430,20250102,2.67,2555,-2.35,20250108,2430,2.67,20250102,3815,-34.60,20240213,2430,2.67,20250102,0.31,N,088350,5000,43426 억,,87674542,N,N,23000,N,00,N +20250207,120639,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2490,-5,5,-0.20,967289570,388138,46.47,2480,2500,2480,3240,1750,2495,2492.13,10.09,0,17995,2531,2512,2496,2477,2461,2505,2470,43427,745,5000,1840,5,1,868530000,21626,2.85,0.15,12,0.04,873.00,16076.00,3815,20240213,-34.73,2430,20250102,2.47,2555,-2.54,20250108,2430,2.47,20250102,3815,-34.73,20240213,2430,2.47,20250102,0.31,N,088350,5000,43426 억,,87674542,N,N,23000,N,00,N +20250207,110637,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2495,0,3,0.00,728976680,292694,35.05,2480,2500,2480,3240,1750,2495,2490.58,10.09,0,-8263,2531,2512,2496,2477,2461,2505,2470,43427,745,5000,1840,5,1,868530000,21670,2.86,0.16,12,0.03,873.00,16076.00,3815,20240213,-34.60,2430,20250102,2.67,2555,-2.35,20250108,2430,2.67,20250102,3815,-34.60,20240213,2430,2.67,20250102,0.31,N,088350,5000,43426 억,,87674542,N,N,23000,N,00,N +20250207,100638,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2490,-5,5,-0.20,335218270,134712,16.13,2480,2500,2480,3240,1750,2495,2488.41,10.09,0,-37802,2531,2512,2496,2477,2461,2505,2470,43427,745,5000,1840,5,1,868530000,21626,2.85,0.15,12,0.02,873.00,16076.00,3815,20240213,-34.73,2430,20250102,2.47,2555,-2.54,20250108,2430,2.47,20250102,3815,-34.73,20240213,2430,2.47,20250102,0.31,N,088350,5000,43426 억,,87674542,N,N,23000,N,00,N +20250207,090642,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2490,-5,5,-0.20,50528510,20361,2.44,2480,2490,2480,3240,1750,2495,2481.63,10.09,0,-6211,2531,2512,2496,2477,2461,2505,2470,43427,745,5000,1840,5,1,868530000,21626,2.85,0.15,12,0.00,873.00,16076.00,3815,20240213,-34.73,2430,20250102,2.47,2555,-2.54,20250108,2430,2.47,20250102,3815,-34.73,20240213,2430,2.47,20250102,0.31,N,088350,5000,43426 억,,87674542,N,N,23000,N,00,N 20250206,160623,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2495,0,3,0.00,1951928990,783068,129.71,2500,2515,2480,3240,1750,2495,2492.67,10.13,0,-339344,2528,2511,2498,2481,2468,2505,2475,43427,745,5000,1840,5,1,868530000,21670,2.86,0.16,12,0.09,873.00,16076.00,3815,20240213,-34.60,2430,20250102,2.67,2555,-2.35,20250108,2430,2.67,20250102,3815,-34.60,20240213,2430,2.67,20250102,0.32,N,088350,5000,43426 억,,87949831,N,N,22891,N,00,N 20250206,150626,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2490,-5,5,-0.20,1691866030,678756,112.43,2500,2515,2480,3240,1750,2495,2492.60,10.13,0,-322007,2528,2511,2498,2481,2468,2505,2475,43427,745,5000,1840,5,1,868530000,21626,2.85,0.15,12,0.08,873.00,16076.00,3815,20240213,-34.73,2430,20250102,2.47,2555,-2.54,20250108,2430,2.47,20250102,3815,-34.73,20240213,2430,2.47,20250102,0.32,N,088350,5000,43426 억,,87949831,N,N,22855,N,00,N 20250206,140627,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2495,0,3,0.00,1534711830,615635,101.97,2500,2515,2480,3240,1750,2495,2492.89,10.13,0,-284166,2528,2511,2498,2481,2468,2505,2475,43427,745,5000,1840,5,1,868530000,21670,2.86,0.16,12,0.07,873.00,16076.00,3815,20240213,-34.60,2430,20250102,2.67,2555,-2.35,20250108,2430,2.67,20250102,3815,-34.60,20240213,2430,2.67,20250102,0.32,N,088350,5000,43426 억,,87949831,N,N,22855,N,00,N diff --git a/088390/price/prices-20250201.csv b/088390/price/prices-20250201.csv index b41c535b9613..d9bc3f91c006 100644 --- a/088390/price/prices-20250201.csv +++ b/088390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8900,-100,5,-1.11,86449540,9644,45.38,8980,9160,8890,11700,6300,9000,8964.08,0.48,0,262,9553,9276,8943,8666,8333,9415,8805,47,2700,500,6120,10,1,9385844,835,-6.04,0.43,12,0.10,-1473.00,20528.00,26050,20240312,-65.83,6510,20241210,36.71,10000,-11.00,20250116,7640,16.49,20250102,26050,-65.83,20240312,6510,36.71,20241210,2.27,N,088390,500,46 억,,45029,N,N,0,N,00,N +20250207,150641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8940,-60,5,-0.67,83187730,9278,43.66,8980,9160,8890,11700,6300,9000,8966.13,0.48,0,494,9553,9276,8943,8666,8333,9415,8805,47,2700,500,6120,10,1,9385844,839,-6.07,0.44,12,0.10,-1473.00,20528.00,26050,20240312,-65.68,6510,20241210,37.33,10000,-10.60,20250116,7640,17.02,20250102,26050,-65.68,20240312,6510,37.33,20241210,2.27,N,088390,500,46 억,,45029,N,N,0,N,00,N +20250207,140640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8940,-60,5,-0.67,66393260,7393,34.79,8980,9160,8900,11700,6300,9000,8980.56,0.48,0,346,9553,9276,8943,8666,8333,9415,8805,47,2700,500,6120,10,1,9385844,839,-6.07,0.44,12,0.08,-1473.00,20528.00,26050,20240312,-65.68,6510,20241210,37.33,10000,-10.60,20250116,7640,17.02,20250102,26050,-65.68,20240312,6510,37.33,20241210,2.27,N,088390,500,46 억,,45029,N,N,0,N,00,N +20250207,130639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8980,-20,5,-0.22,49641340,5517,25.96,8980,9160,8900,11700,6300,9000,8997.89,0.48,0,44,9553,9276,8943,8666,8333,9415,8805,47,2700,500,6120,10,1,9385844,843,-6.10,0.44,12,0.06,-1473.00,20528.00,26050,20240312,-65.53,6510,20241210,37.94,10000,-10.20,20250116,7640,17.54,20250102,26050,-65.53,20240312,6510,37.94,20241210,2.27,N,088390,500,46 억,,45029,N,N,0,N,00,N +20250207,120639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8970,-30,5,-0.33,48834350,5427,25.54,8980,9160,8900,11700,6300,9000,8998.41,0.48,0,99,9553,9276,8943,8666,8333,9415,8805,47,2700,500,6120,10,1,9385844,842,-6.09,0.44,12,0.06,-1473.00,20528.00,26050,20240312,-65.57,6510,20241210,37.79,10000,-10.30,20250116,7640,17.41,20250102,26050,-65.57,20240312,6510,37.79,20241210,2.27,N,088390,500,46 억,,45029,N,N,0,N,00,N +20250207,110637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9030,30,2,0.33,29474950,3260,15.34,8980,9160,8950,11700,6300,9000,9041.40,0.48,0,-234,9553,9276,8943,8666,8333,9415,8805,47,2700,500,6120,10,1,9385844,848,-6.13,0.44,12,0.03,-1473.00,20528.00,26050,20240312,-65.34,6510,20241210,38.71,10000,-9.70,20250116,7640,18.19,20250102,26050,-65.34,20240312,6510,38.71,20241210,2.27,N,088390,500,46 억,,45029,N,N,0,N,00,N +20250207,100639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9030,30,2,0.33,25998280,2875,13.53,8980,9160,8950,11700,6300,9000,9042.88,0.48,0,-186,9553,9276,8943,8666,8333,9415,8805,47,2700,500,6120,10,1,9385844,848,-6.13,0.44,12,0.03,-1473.00,20528.00,26050,20240312,-65.34,6510,20241210,38.71,10000,-9.70,20250116,7640,18.19,20250102,26050,-65.34,20240312,6510,38.71,20241210,2.27,N,088390,500,46 억,,45029,N,N,0,N,00,N +20250207,090643,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9020,20,2,0.22,898260,100,0.47,8980,9040,8980,11700,6300,9000,8982.60,0.48,0,-86,9553,9276,8943,8666,8333,9415,8805,47,2700,500,6120,10,1,9385844,847,-6.12,0.44,12,0.00,-1473.00,20528.00,26050,20240312,-65.37,6510,20241210,38.56,10000,-9.80,20250116,7640,18.06,20250102,26050,-65.37,20240312,6510,38.56,20241210,2.27,N,088390,500,46 억,,45029,N,N,0,N,00,N 20250206,160623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9000,570,2,6.76,190026050,21237,402.98,8610,9220,8610,10950,5910,8430,8947.88,0.49,0,-830,8610,8520,8370,8280,8130,8565,8325,47,2520,500,5730,10,1,9385844,845,-6.11,0.44,12,0.23,-1473.00,20528.00,26050,20240312,-65.45,6510,20241210,38.25,10000,-10.00,20250116,7640,17.80,20250102,26050,-65.45,20240312,6510,38.25,20241210,2.27,N,088390,500,46 억,,45861,N,N,0,N,00,N 20250206,150626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8860,430,2,5.10,182423510,20385,386.81,8610,9220,8610,10950,5910,8430,8948.91,0.49,0,-884,8610,8520,8370,8280,8130,8565,8325,47,2520,500,5730,10,1,9385844,832,-6.01,0.43,12,0.22,-1473.00,20528.00,26050,20240312,-65.99,6510,20241210,36.10,10000,-11.40,20250116,7640,15.97,20250102,26050,-65.99,20240312,6510,36.10,20241210,2.27,N,088390,500,46 억,,45861,N,N,0,N,00,N 20250206,140628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8800,370,2,4.39,172945450,19310,366.41,8610,9220,8610,10950,5910,8430,8956.26,0.49,0,-662,8610,8520,8370,8280,8130,8565,8325,47,2520,500,5730,10,1,9385844,826,-5.97,0.43,12,0.21,-1473.00,20528.00,26050,20240312,-66.22,6510,20241210,35.18,10000,-12.00,20250116,7640,15.18,20250102,26050,-66.22,20240312,6510,35.18,20241210,2.27,N,088390,500,46 억,,45861,N,N,0,N,00,N diff --git a/088790/price/prices-20250201.csv b/088790/price/prices-20250201.csv index e57e2e29d172..8f5df13521cf 100644 --- a/088790/price/prices-20250201.csv +++ b/088790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160639,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1811,20,2,1.12,47880255,26882,105.21,1791,1816,1764,2325,1254,1791,1781.13,2.03,0,-473,1829,1809,1790,1770,1751,1820,1781,62,534,500,1280,1,1,12447744,225,5.14,0.21,12,0.22,352.00,8626.00,2530,20240513,-28.42,1553,20241210,16.61,1890,-4.18,20250123,1643,10.23,20250102,2530,-28.42,20240513,1553,16.61,20241210,0.00,N,088790,500,62 억,,252420,N,N,6,N,00,N +20250207,150641,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1774,-17,5,-0.95,47466013,26652,104.30,1791,1816,1764,2325,1254,1791,1780.96,2.03,0,-410,1829,1809,1790,1770,1751,1820,1781,62,534,500,1280,1,1,12447744,221,5.04,0.21,12,0.21,352.00,8626.00,2530,20240513,-29.88,1553,20241210,14.23,1890,-6.14,20250123,1643,7.97,20250102,2530,-29.88,20240513,1553,14.23,20241210,0.00,N,088790,500,62 억,,252420,N,N,6,N,00,N +20250207,140640,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1785,-6,5,-0.34,40333040,22634,88.58,1791,1816,1764,2325,1254,1791,1781.97,2.03,0,244,1829,1809,1790,1770,1751,1820,1781,62,534,500,1280,1,1,12447744,222,5.07,0.21,12,0.18,352.00,8626.00,2530,20240513,-29.45,1553,20241210,14.94,1890,-5.56,20250123,1643,8.64,20250102,2530,-29.45,20240513,1553,14.94,20241210,0.00,N,088790,500,62 억,,252420,N,N,6,N,00,N +20250207,130639,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1798,7,2,0.39,37917157,21286,83.30,1791,1816,1764,2325,1254,1791,1781.32,2.03,0,467,1829,1809,1790,1770,1751,1820,1781,62,534,500,1280,1,1,12447744,224,5.11,0.21,12,0.17,352.00,8626.00,2530,20240513,-28.93,1553,20241210,15.78,1890,-4.87,20250123,1643,9.43,20250102,2530,-28.93,20240513,1553,15.78,20241210,0.00,N,088790,500,62 억,,252420,N,N,6,N,00,N +20250207,120640,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1792,1,2,0.06,37913561,21284,83.30,1791,1816,1764,2325,1254,1791,1781.32,2.03,0,467,1829,1809,1790,1770,1751,1820,1781,62,534,500,1280,1,1,12447744,223,5.09,0.21,12,0.17,352.00,8626.00,2530,20240513,-29.17,1553,20241210,15.39,1890,-5.19,20250123,1643,9.07,20250102,2530,-29.17,20240513,1553,15.39,20241210,0.00,N,088790,500,62 억,,252420,N,N,6,N,00,N +20250207,110637,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1792,1,2,0.06,32289216,18164,71.09,1791,1799,1764,2325,1254,1791,1777.65,2.03,0,588,1829,1809,1790,1770,1751,1820,1781,62,534,500,1280,1,1,12447744,223,5.09,0.21,12,0.15,352.00,8626.00,2530,20240513,-29.17,1553,20241210,15.39,1890,-5.19,20250123,1643,9.07,20250102,2530,-29.17,20240513,1553,15.39,20241210,0.00,N,088790,500,62 억,,252420,N,N,6,N,00,N +20250207,100639,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1765,-26,5,-1.45,18863362,10609,41.52,1791,1799,1764,2325,1254,1791,1778.05,2.03,0,-29,1829,1809,1790,1770,1751,1820,1781,62,534,500,1280,1,1,12447744,220,5.01,0.20,12,0.09,352.00,8626.00,2530,20240513,-30.24,1553,20241210,13.65,1890,-6.61,20250123,1643,7.43,20250102,2530,-30.24,20240513,1553,13.65,20241210,0.00,N,088790,500,62 억,,252420,N,N,6,N,00,N +20250207,090643,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1793,2,2,0.11,1140304,636,2.49,1791,1799,1791,2325,1254,1791,1792.93,2.03,0,-5,1829,1809,1790,1770,1751,1820,1781,62,534,500,1280,1,1,12447744,223,5.09,0.21,12,0.01,352.00,8626.00,2530,20240513,-29.13,1553,20241210,15.45,1890,-5.13,20250123,1643,9.13,20250102,2530,-29.13,20240513,1553,15.45,20241210,0.00,N,088790,500,62 억,,252420,N,N,6,N,00,N 20250206,160623,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1791,3,2,0.17,45004756,25292,108.62,1788,1810,1771,2320,1252,1788,1779.41,2.02,0,-2119,1827,1807,1789,1769,1751,1798,1760,62,532,500,1280,1,1,12447744,223,5.09,0.21,12,0.20,352.00,8626.00,2530,20240513,-29.21,1553,20241210,15.33,1890,-5.24,20250123,1643,9.01,20250102,2530,-29.21,20240513,1553,15.33,20241210,0.00,N,088790,500,62 억,,251277,N,N,6,N,00,N 20250206,150626,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1775,-13,5,-0.73,42771560,24038,103.23,1788,1810,1771,2320,1252,1788,1779.33,2.02,0,-1884,1827,1807,1789,1769,1751,1798,1760,62,532,500,1280,1,1,12447744,221,5.04,0.21,12,0.19,352.00,8626.00,2530,20240513,-29.84,1553,20241210,14.29,1890,-6.08,20250123,1643,8.03,20250102,2530,-29.84,20240513,1553,14.29,20241210,0.00,N,088790,500,62 억,,251277,N,N,4,N,00,N 20250206,140628,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1777,-11,5,-0.62,36320791,20405,87.63,1788,1810,1771,2320,1252,1788,1779.99,2.02,0,-1629,1827,1807,1789,1769,1751,1798,1760,62,532,500,1280,1,1,12447744,221,5.05,0.21,12,0.16,352.00,8626.00,2530,20240513,-29.76,1553,20241210,14.42,1890,-5.98,20250123,1643,8.16,20250102,2530,-29.76,20240513,1553,14.42,20241210,0.00,N,088790,500,62 억,,251277,N,N,4,N,00,N diff --git a/088800/price/prices-20250201.csv b/088800/price/prices-20250201.csv index 9b55df358526..fc2979bd9679 100644 --- a/088800/price/prices-20250201.csv +++ b/088800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,783,18,2,2.35,166559554,210713,151.23,765,807,765,994,536,765,790.46,0.60,0,1708,783,773,766,756,749,779,762,1133,229,500,470,1,1,226519303,1774,-0.66,2.37,12,0.09,-1185.00,331.00,3300,20240126,-76.27,597,20240816,31.16,862,-9.16,20250124,701,11.70,20250102,3095,-74.70,20240226,597,31.16,20240816,0.00,N,088800,500,1132 억,,1350657,N,N,0,N,00,N +20250207,150642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,786,21,2,2.75,154715771,195597,140.38,765,807,765,994,536,765,790.99,0.60,0,899,783,773,766,756,749,779,762,1133,229,500,470,1,1,226519303,1780,-0.66,2.37,12,0.09,-1185.00,331.00,3300,20240126,-76.18,597,20240816,31.66,862,-8.82,20250124,701,12.13,20250102,3095,-74.60,20240226,597,31.66,20240816,0.00,N,088800,500,1132 억,,1350657,N,N,0,N,00,N +20250207,140641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,789,24,2,3.14,138342333,174845,125.49,765,807,765,994,536,765,791.23,0.60,0,2728,783,773,766,756,749,779,762,1133,229,500,470,1,1,226519303,1787,-0.67,2.38,12,0.08,-1185.00,331.00,3300,20240126,-76.09,597,20240816,32.16,862,-8.47,20250124,701,12.55,20250102,3095,-74.51,20240226,597,32.16,20240816,0.00,N,088800,500,1132 억,,1350657,N,N,0,N,00,N +20250207,130639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,788,23,2,3.01,132436485,167342,120.10,765,807,765,994,536,765,791.41,0.60,0,2639,783,773,766,756,749,779,762,1133,229,500,470,1,1,226519303,1785,-0.66,2.38,12,0.07,-1185.00,331.00,3300,20240126,-76.12,597,20240816,31.99,862,-8.58,20250124,701,12.41,20250102,3095,-74.54,20240226,597,31.99,20240816,0.00,N,088800,500,1132 억,,1350657,N,N,0,N,00,N +20250207,120640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,784,19,2,2.48,126336280,159590,114.54,765,807,765,994,536,765,791.63,0.60,0,3316,783,773,766,756,749,779,762,1133,229,500,470,1,1,226519303,1776,-0.66,2.37,12,0.07,-1185.00,331.00,3300,20240126,-76.24,597,20240816,31.32,862,-9.05,20250124,701,11.84,20250102,3095,-74.67,20240226,597,31.32,20240816,0.00,N,088800,500,1132 억,,1350657,N,N,0,N,00,N +20250207,110638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,789,24,2,3.14,116966213,147676,105.99,765,807,765,994,536,765,792.05,0.60,0,3061,783,773,766,756,749,779,762,1133,229,500,470,1,1,226519303,1787,-0.67,2.38,12,0.07,-1185.00,331.00,3300,20240126,-76.09,597,20240816,32.16,862,-8.47,20250124,701,12.55,20250102,3095,-74.51,20240226,597,32.16,20240816,0.00,N,088800,500,1132 억,,1350657,N,N,0,N,00,N +20250207,100639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,795,30,2,3.92,101318622,127896,91.79,765,807,765,994,536,765,792.20,0.60,0,685,783,773,766,756,749,779,762,1133,229,500,470,1,1,226519303,1801,-0.67,2.40,12,0.06,-1185.00,331.00,3300,20240126,-75.91,597,20240816,33.17,862,-7.77,20250124,701,13.41,20250102,3095,-74.31,20240226,597,33.17,20240816,0.00,N,088800,500,1132 억,,1350657,N,N,0,N,00,N +20250207,090643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,776,11,2,1.44,8290665,10642,7.64,765,782,765,994,536,765,779.05,0.60,0,-4114,783,773,766,756,749,779,762,1133,229,500,470,1,1,226519303,1758,-0.65,2.34,12,0.00,-1185.00,331.00,3300,20240126,-76.48,597,20240816,29.98,862,-9.98,20250124,701,10.70,20250102,3095,-74.93,20240226,597,29.98,20240816,0.00,N,088800,500,1132 억,,1350657,N,N,0,N,00,N 20250206,160623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,765,-6,5,-0.78,105385983,137878,78.89,763,776,759,1002,540,771,764.34,0.58,0,32979,796,783,762,749,728,790,756,1133,231,500,470,1,1,226519303,1733,-0.65,2.31,12,0.06,-1185.00,331.00,3300,20240124,-76.82,597,20240816,28.14,862,-11.25,20250124,701,9.13,20250102,3095,-75.28,20240226,597,28.14,20240816,0.00,N,088800,500,1132 억,,1317559,N,N,0,N,00,N 20250206,150626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,765,-6,5,-0.78,97221100,127205,72.78,763,776,759,1002,540,771,764.29,0.58,0,33163,796,783,762,749,728,790,756,1133,231,500,470,1,1,226519303,1733,-0.65,2.31,12,0.06,-1185.00,331.00,3300,20240124,-76.82,597,20240816,28.14,862,-11.25,20250124,701,9.13,20250102,3095,-75.28,20240226,597,28.14,20240816,0.00,N,088800,500,1132 억,,1317559,N,N,0,N,00,N 20250206,140628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,767,-4,5,-0.52,90927968,119015,68.09,763,776,759,1002,540,771,764.00,0.58,0,32479,796,783,762,749,728,790,756,1133,231,500,470,1,1,226519303,1737,-0.65,2.32,12,0.05,-1185.00,331.00,3300,20240124,-76.76,597,20240816,28.48,862,-11.02,20250124,701,9.42,20250102,3095,-75.22,20240226,597,28.48,20240816,0.00,N,088800,500,1132 억,,1317559,N,N,0,N,00,N diff --git a/088910/price/prices-20250201.csv b/088910/price/prices-20250201.csv index 6dd547420c29..fded04f83116 100644 --- a/088910/price/prices-20250201.csv +++ b/088910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160640,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1947,-3,5,-0.15,7104186,3651,72.93,1946,1948,1938,2535,1365,1950,1945.82,1.62,0,-288,1959,1954,1945,1940,1931,1957,1943,129,585,500,1440,1,1,25831764,503,1.90,0.23,12,0.01,1023.00,8503.00,3045,20240216,-36.06,1802,20241209,8.05,2005,-2.89,20250109,1815,7.27,20250102,3045,-36.06,20240216,1802,8.05,20241209,1.50,N,088910,500,129 억,,419514,N,N,0,N,00,N +20250207,150642,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1942,-8,5,-0.41,6808242,3499,69.90,1946,1948,1938,2535,1365,1950,1945.77,1.62,0,-244,1959,1954,1945,1940,1931,1957,1943,129,585,500,1440,1,1,25831764,502,1.90,0.23,12,0.01,1023.00,8503.00,3045,20240216,-36.22,1802,20241209,7.77,2005,-3.14,20250109,1815,7.00,20250102,3045,-36.22,20240216,1802,7.77,20241209,1.50,N,088910,500,129 억,,419514,N,N,0,N,00,N +20250207,140641,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1942,-8,5,-0.41,6808242,3499,69.90,1946,1948,1938,2535,1365,1950,1945.77,1.62,0,-244,1959,1954,1945,1940,1931,1957,1943,129,585,500,1440,1,1,25831764,502,1.90,0.23,12,0.01,1023.00,8503.00,3045,20240216,-36.22,1802,20241209,7.77,2005,-3.14,20250109,1815,7.00,20250102,3045,-36.22,20240216,1802,7.77,20241209,1.50,N,088910,500,129 억,,419514,N,N,0,N,00,N +20250207,130639,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1942,-8,5,-0.41,6707258,3447,68.86,1946,1948,1938,2535,1365,1950,1945.82,1.62,0,-242,1959,1954,1945,1940,1931,1957,1943,129,585,500,1440,1,1,25831764,502,1.90,0.23,12,0.01,1023.00,8503.00,3045,20240216,-36.22,1802,20241209,7.77,2005,-3.14,20250109,1815,7.00,20250102,3045,-36.22,20240216,1802,7.77,20241209,1.50,N,088910,500,129 억,,419514,N,N,0,N,00,N +20250207,120640,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1940,-10,5,-0.51,6334314,3255,65.02,1946,1948,1938,2535,1365,1950,1946.03,1.62,0,-232,1959,1954,1945,1940,1931,1957,1943,129,585,500,1440,1,1,25831764,501,1.90,0.23,12,0.01,1023.00,8503.00,3045,20240216,-36.29,1802,20241209,7.66,2005,-3.24,20250109,1815,6.89,20250102,3045,-36.29,20240216,1802,7.66,20241209,1.50,N,088910,500,129 억,,419514,N,N,0,N,00,N +20250207,110638,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1938,-12,5,-0.62,6157774,3164,63.20,1946,1948,1938,2535,1365,1950,1946.20,1.62,0,-232,1959,1954,1945,1940,1931,1957,1943,129,585,500,1440,1,1,25831764,501,1.89,0.23,12,0.01,1023.00,8503.00,3045,20240216,-36.35,1802,20241209,7.55,2005,-3.34,20250109,1815,6.78,20250102,3045,-36.35,20240216,1802,7.55,20241209,1.50,N,088910,500,129 억,,419514,N,N,0,N,00,N +20250207,100639,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1947,-3,5,-0.15,5242633,2693,53.80,1946,1948,1946,2535,1365,1950,1946.76,1.62,0,-372,1959,1954,1945,1940,1931,1957,1943,129,585,500,1440,1,1,25831764,503,1.90,0.23,12,0.01,1023.00,8503.00,3045,20240216,-36.06,1802,20241209,8.05,2005,-2.89,20250109,1815,7.27,20250102,3045,-36.06,20240216,1802,8.05,20241209,1.50,N,088910,500,129 억,,419514,N,N,0,N,00,N +20250207,090643,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1946,-4,5,-0.21,1052786,541,10.81,1946,1946,1946,2535,1365,1950,1946.00,1.62,0,-441,1959,1954,1945,1940,1931,1957,1943,129,585,500,1440,1,1,25831764,503,1.90,0.23,12,0.00,1023.00,8503.00,3045,20240216,-36.09,1802,20241209,7.99,2005,-2.94,20250109,1815,7.22,20250102,3045,-36.09,20240216,1802,7.99,20241209,1.50,N,088910,500,129 억,,419514,N,N,0,N,00,N 20250206,160624,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1950,13,2,0.67,9709750,5006,39.14,1938,1950,1936,2515,1356,1937,1939.56,1.62,0,32,1951,1943,1929,1921,1907,1948,1926,129,578,500,1430,1,1,25831764,504,1.91,0.23,12,0.02,1023.00,8503.00,3045,20240216,-35.96,1802,20241209,8.21,2005,-2.74,20250109,1815,7.44,20250102,3045,-35.96,20240216,1802,8.21,20241209,1.51,N,088910,500,129 억,,419482,N,N,0,N,00,N 20250206,150627,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1941,4,2,0.21,8841061,4560,35.66,1938,1946,1936,2515,1356,1937,1938.83,1.62,0,32,1951,1943,1929,1921,1907,1948,1926,129,578,500,1430,1,1,25831764,501,1.90,0.23,12,0.02,1023.00,8503.00,3045,20240216,-36.26,1802,20241209,7.71,2005,-3.19,20250109,1815,6.94,20250102,3045,-36.26,20240216,1802,7.71,20241209,1.51,N,088910,500,129 억,,419482,N,N,0,N,00,N 20250206,140628,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1942,5,2,0.26,8670132,4472,34.97,1938,1942,1936,2515,1356,1937,1938.76,1.62,0,32,1951,1943,1929,1921,1907,1948,1926,129,578,500,1430,1,1,25831764,502,1.90,0.23,12,0.02,1023.00,8503.00,3045,20240216,-36.22,1802,20241209,7.77,2005,-3.14,20250109,1815,7.00,20250102,3045,-36.22,20240216,1802,7.77,20241209,1.51,N,088910,500,129 억,,419482,N,N,0,N,00,N diff --git a/088980/price/prices-20250201.csv b/088980/price/prices-20250201.csv index 51fa0f70661c..2ae29431584b 100644 --- a/088980/price/prices-20250201.csv +++ b/088980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160640,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11110,250,2,2.30,14269774650,1292527,122.18,10890,11120,10850,14110,7610,10860,11040.18,9.87,0,2633,11040,10950,10850,10760,10660,10995,10805,32972,3250,0,8680,10,1,478921993,53208,0.00,0.00,12,0.27,0.00,0.00,12938,20240307,-14.13,10270,20250109,8.18,11120,-0.09,20250207,10270,8.18,20250109,12960,-14.27,20240307,10270,8.18,20250109,0.02,N,088980,0,32972 억,,47260109,N,N,7552,N,00,N +20250207,150642,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11090,230,2,2.12,13275338780,1202975,113.71,10890,11100,10850,14110,7610,10860,11035.42,9.87,0,27268,11040,10950,10850,10760,10660,10995,10805,32972,3250,0,8680,10,1,478921993,53112,0.00,0.00,12,0.25,0.00,0.00,12938,20240307,-14.28,10270,20250109,7.98,11100,-0.09,20250207,10270,7.98,20250109,12960,-14.43,20240307,10270,7.98,20250109,0.02,N,088980,0,32972 억,,47260109,N,N,11364,N,00,N +20250207,140641,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11070,210,2,1.93,11059967480,1003164,94.82,10890,11090,10850,14110,7610,10860,11025.08,9.87,0,43838,11040,10950,10850,10760,10660,10995,10805,32972,3250,0,8680,10,1,478921993,53017,0.00,0.00,12,0.21,0.00,0.00,12938,20240307,-14.44,10270,20250109,7.79,11090,-0.18,20250207,10270,7.79,20250109,12960,-14.58,20240307,10270,7.79,20250109,0.02,N,088980,0,32972 억,,47260109,N,N,11364,N,00,N +20250207,130640,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11060,200,2,1.84,9425408890,855529,80.87,10890,11070,10850,14110,7610,10860,11017.05,9.87,0,39951,11040,10950,10850,10760,10660,10995,10805,32972,3250,0,8680,10,1,478921993,52969,0.00,0.00,12,0.18,0.00,0.00,12938,20240307,-14.52,10270,20250109,7.69,11070,-0.09,20250207,10270,7.69,20250109,12960,-14.66,20240307,10270,7.69,20250109,0.02,N,088980,0,32972 억,,47260109,N,N,11364,N,00,N +20250207,120640,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11060,200,2,1.84,8382019970,761186,71.95,10890,11070,10850,14110,7610,10860,11011.79,9.87,0,56557,11040,10950,10850,10760,10660,10995,10805,32972,3250,0,8680,10,1,478921993,52969,0.00,0.00,12,0.16,0.00,0.00,12938,20240307,-14.52,10270,20250109,7.69,11070,-0.09,20250207,10270,7.69,20250109,12960,-14.66,20240307,10270,7.69,20250109,0.02,N,088980,0,32972 억,,47260109,N,N,11364,N,00,N +20250207,110638,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11060,200,2,1.84,7142010720,649041,61.35,10890,11060,10850,14110,7610,10860,11003.94,9.87,0,76988,11040,10950,10850,10760,10660,10995,10805,32972,3250,0,8680,10,1,478921993,52969,0.00,0.00,12,0.14,0.00,0.00,12938,20240307,-14.52,10270,20250109,7.69,11060,0.00,20250207,10270,7.69,20250109,12960,-14.66,20240307,10270,7.69,20250109,0.02,N,088980,0,32972 억,,47260109,N,N,11364,N,00,N +20250207,100640,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11030,170,2,1.57,5165667330,469967,44.42,10890,11050,10850,14110,7610,10860,10991.55,9.87,0,61949,11040,10950,10850,10760,10660,10995,10805,32972,3250,0,8680,10,1,478921993,52825,0.00,0.00,12,0.10,0.00,0.00,12938,20240307,-14.75,10270,20250109,7.40,11050,-0.18,20250207,10270,7.40,20250109,12960,-14.89,20240307,10270,7.40,20250109,0.02,N,088980,0,32972 억,,47260109,N,N,11364,N,00,N +20250207,090644,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10920,60,2,0.55,414565530,38042,3.60,10890,10930,10850,14110,7610,10860,10897.57,9.87,0,-5963,11040,10950,10850,10760,10660,10995,10805,32972,3250,0,8680,10,1,478921993,52298,0.00,0.00,12,0.01,0.00,0.00,12938,20240307,-15.60,10270,20250109,6.33,10940,-0.18,20250206,10270,6.33,20250109,12960,-15.74,20240307,10270,6.33,20250109,0.02,N,088980,0,32972 억,,47260109,N,N,11364,N,00,N 20250206,160624,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10860,50,2,0.46,11499109680,1057341,72.85,10810,10940,10750,14050,7570,10810,10875.58,9.91,0,-219980,11010,10910,10750,10650,10490,10960,10700,32972,3240,0,8640,10,1,478921993,52011,0.00,0.00,12,0.22,0.00,0.00,12938,20240307,-16.06,10270,20250109,5.74,10940,-0.73,20250206,10270,5.74,20250109,12960,-16.20,20240307,10270,5.74,20250109,0.02,N,088980,0,32972 억,,47484731,N,N,11364,N,00,N 20250206,150627,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10870,60,2,0.56,10978768490,1009458,69.55,10810,10940,10750,14050,7570,10810,10875.99,9.91,0,-202922,11010,10910,10750,10650,10490,10960,10700,32972,3240,0,8640,10,1,478921993,52059,0.00,0.00,12,0.21,0.00,0.00,12938,20240307,-15.98,10270,20250109,5.84,10940,-0.64,20250206,10270,5.84,20250109,12960,-16.13,20240307,10270,5.84,20250109,0.02,N,088980,0,32972 억,,47484731,N,N,13474,N,00,N 20250206,140629,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10880,70,2,0.65,9735824470,895111,61.67,10810,10940,10750,14050,7570,10810,10876.76,9.91,0,-142821,11010,10910,10750,10650,10490,10960,10700,32972,3240,0,8640,10,1,478921993,52107,0.00,0.00,12,0.19,0.00,0.00,12938,20240307,-15.91,10270,20250109,5.94,10940,-0.55,20250206,10270,5.94,20250109,12960,-16.05,20240307,10270,5.94,20250109,0.02,N,088980,0,32972 억,,47484731,N,N,13474,N,00,N diff --git a/089010/price/prices-20250201.csv b/089010/price/prices-20250201.csv index 54e70af3844f..dc2756dd7ca5 100644 --- a/089010/price/prices-20250201.csv +++ b/089010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160641,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25700,1150,2,4.68,103686759650,3873961,164.89,26500,28300,25250,31900,17200,24550,26765.50,5.98,0,184560,27716,26132,23316,21732,18916,26925,22525,77,7350,500,18160,50,1,15334346,3941,-45.65,2.36,12,25.26,-563.00,10890.00,36850,20240516,-30.26,13220,20241209,94.40,28300,-9.19,20250207,15660,64.11,20250102,36850,-30.26,20240516,13220,94.40,20241209,4.60,N,089010,500,76 억,,917578,N,N,0,N,00,N +20250207,150642,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25350,800,2,3.26,100207533300,3737355,159.07,26500,28300,25350,31900,17200,24550,26812.42,5.98,0,150745,27716,26132,23316,21732,18916,26925,22525,77,7350,500,18160,50,1,15334346,3887,-45.03,2.33,12,24.37,-563.00,10890.00,36850,20240516,-31.21,13220,20241209,91.75,28300,-10.42,20250207,15660,61.88,20250102,36850,-31.21,20240516,13220,91.75,20241209,4.60,N,089010,500,76 억,,917578,N,N,0,N,00,N +20250207,140641,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25750,1200,2,4.89,95426862200,3550502,151.12,26500,28300,25350,31900,17200,24550,26877.01,5.98,0,144247,27716,26132,23316,21732,18916,26925,22525,77,7350,500,18160,50,1,15334346,3949,-45.74,2.36,12,23.15,-563.00,10890.00,36850,20240516,-30.12,13220,20241209,94.78,28300,-9.01,20250207,15660,64.43,20250102,36850,-30.12,20240516,13220,94.78,20241209,4.60,N,089010,500,76 억,,917578,N,N,0,N,00,N +20250207,130640,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25700,1150,2,4.68,90920526550,3374766,143.64,26500,28300,25400,31900,17200,24550,26941.29,5.98,0,134839,27716,26132,23316,21732,18916,26925,22525,77,7350,500,18160,50,1,15334346,3941,-45.65,2.36,12,22.01,-563.00,10890.00,36850,20240516,-30.26,13220,20241209,94.40,28300,-9.19,20250207,15660,64.11,20250102,36850,-30.26,20240516,13220,94.40,20241209,4.60,N,089010,500,76 억,,917578,N,N,0,N,00,N +20250207,120641,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26150,1600,2,6.52,84646861700,3132040,133.31,26500,28300,26100,31900,17200,24550,27026.11,5.98,0,98665,27716,26132,23316,21732,18916,26925,22525,77,7350,500,18160,50,1,15334346,4010,-46.45,2.40,12,20.42,-563.00,10890.00,36850,20240516,-29.04,13220,20241209,97.81,28300,-7.60,20250207,15660,66.99,20250102,36850,-29.04,20240516,13220,97.81,20241209,4.60,N,089010,500,76 억,,917578,N,N,0,N,00,N +20250207,110639,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26750,2200,2,8.96,78805420900,2910540,123.88,26500,28300,26350,31900,17200,24550,27075.88,5.98,0,95078,27716,26132,23316,21732,18916,26925,22525,77,7350,500,18160,50,1,15334346,4102,-47.51,2.46,12,18.98,-563.00,10890.00,36850,20240516,-27.41,13220,20241209,102.34,28300,-5.48,20250207,15660,70.82,20250102,36850,-27.41,20240516,13220,102.34,20241209,4.60,N,089010,500,76 억,,917578,N,N,0,N,00,N +20250207,100640,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26800,2250,2,9.16,71611633700,2642927,112.49,26500,28300,26350,31900,17200,24550,27095.58,5.98,0,87672,27716,26132,23316,21732,18916,26925,22525,77,7350,500,18160,50,1,15334346,4110,-47.60,2.46,12,17.24,-563.00,10890.00,36850,20240516,-27.27,13220,20241209,102.72,28300,-5.30,20250207,15660,71.14,20250102,36850,-27.27,20240516,13220,102.72,20241209,4.60,N,089010,500,76 억,,917578,N,N,0,N,00,N +20250207,090644,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27150,2600,2,10.59,34085358450,1254986,53.42,26500,28300,26400,31900,17200,24550,27159.96,5.98,0,-1387,27716,26132,23316,21732,18916,26925,22525,77,7350,500,18160,50,1,15334346,4163,-48.22,2.49,12,8.18,-563.00,10890.00,36850,20240516,-26.32,13220,20241209,105.37,28300,-4.06,20250207,15660,73.37,20250102,36850,-26.32,20240516,13220,105.37,20241209,4.60,N,089010,500,76 억,,917578,N,N,0,N,00,N 20250206,160624,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24550,3600,2,17.18,47426095350,2024789,676.25,21300,24900,20500,27200,14700,20950,23404.85,6.11,0,-31702,22116,21532,20866,20282,19616,21825,20575,77,6250,500,15500,50,1,15334346,3765,-43.61,2.25,12,13.20,-563.00,10890.00,36850,20240516,-33.38,13220,20241209,85.70,24900,-1.41,20250206,15660,56.77,20250102,36850,-33.38,20240516,13220,85.70,20241209,4.74,N,089010,500,76 억,,936175,N,N,0,N,00,N 20250206,150627,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23200,2250,2,10.74,21822006250,972261,324.72,21300,23550,20500,27200,14700,20950,22446.80,6.11,0,18005,22116,21532,20866,20282,19616,21825,20575,77,6250,500,15500,50,1,15334346,3558,-41.21,2.13,12,6.34,-563.00,10890.00,36850,20240516,-37.04,13220,20241209,75.49,23550,-1.49,20250206,15660,48.15,20250102,36850,-37.04,20240516,13220,75.49,20241209,4.74,N,089010,500,76 억,,936175,N,N,0,N,00,N 20250206,140629,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20850,-100,5,-0.48,3112119050,149149,49.81,21300,21350,20500,27200,14700,20950,20865.02,6.11,0,-12973,22116,21532,20866,20282,19616,21825,20575,77,6250,500,15500,50,1,15334346,3197,-37.03,1.91,12,0.97,-563.00,10890.00,36850,20240516,-43.42,13220,20241209,57.72,21450,-2.80,20250131,15660,33.14,20250102,36850,-43.42,20240516,13220,57.72,20241209,4.74,N,089010,500,76 억,,936175,N,N,0,N,00,N diff --git a/089030/price/prices-20250201.csv b/089030/price/prices-20250201.csv index 42b49dea31a8..07244835a314 100644 --- a/089030/price/prices-20250201.csv +++ b/089030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160641,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43700,2150,2,5.17,49743760650,1156593,128.00,42050,44200,41650,54000,29100,41550,43008.50,16.18,0,-19423,43483,42516,41633,40666,39783,42075,40225,190,12450,500,29080,50,1,37353645,16324,-175.50,7.06,12,3.10,-249.00,6189.00,70800,20240711,-38.28,14810,20240201,195.07,52500,-16.76,20250120,37350,17.00,20250102,70800,-38.28,20240711,15150,188.45,20240207,1.65,N,089030,500,189 억,,6043886,N,N,8901,N,00,N +20250207,150643,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43700,2150,2,5.17,46823349750,1089628,120.58,42050,44200,41650,54000,29100,41550,42972.43,16.18,0,-18219,43483,42516,41633,40666,39783,42075,40225,190,12450,500,29080,50,1,37353645,16324,-175.50,7.06,12,2.92,-249.00,6189.00,70800,20240711,-38.28,14810,20240201,195.07,52500,-16.76,20250120,37350,17.00,20250102,70800,-38.28,20240711,15150,188.45,20240207,1.65,N,089030,500,189 억,,6043886,N,N,6089,N,00,N +20250207,140642,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43150,1600,2,3.85,39866848200,930338,102.96,42050,43950,41650,54000,29100,41550,42852.61,16.18,0,-32790,43483,42516,41633,40666,39783,42075,40225,190,12450,500,29080,50,1,37353645,16118,-173.29,6.97,12,2.49,-249.00,6189.00,70800,20240711,-39.05,14810,20240201,191.36,52500,-17.81,20250120,37350,15.53,20250102,70800,-39.05,20240711,15150,184.82,20240207,1.65,N,089030,500,189 억,,6043886,N,N,6089,N,00,N +20250207,130640,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,42650,1100,2,2.65,37859144400,883542,97.78,42050,43950,41650,54000,29100,41550,42849.92,16.18,0,-29850,43483,42516,41633,40666,39783,42075,40225,190,12450,500,29080,50,1,37353645,15931,-171.29,6.89,12,2.37,-249.00,6189.00,70800,20240711,-39.76,14810,20240201,187.98,52500,-18.76,20250120,37350,14.19,20250102,70800,-39.76,20240711,15150,181.52,20240207,1.65,N,089030,500,189 억,,6043886,N,N,6089,N,00,N +20250207,120641,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43100,1550,2,3.73,34861311750,813705,90.05,42050,43950,41650,54000,29100,41550,42843.37,16.18,0,-14246,43483,42516,41633,40666,39783,42075,40225,190,12450,500,29080,50,1,37353645,16099,-173.09,6.96,12,2.18,-249.00,6189.00,70800,20240711,-39.12,14810,20240201,191.02,52500,-17.90,20250120,37350,15.39,20250102,70800,-39.12,20240711,15150,184.49,20240207,1.65,N,089030,500,189 억,,6043886,N,N,6089,N,00,N +20250207,110639,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,42650,1100,2,2.65,22248335700,523380,57.92,42050,43250,41650,54000,29100,41550,42509.74,16.18,0,-42591,43483,42516,41633,40666,39783,42075,40225,190,12450,500,29080,50,1,37353645,15931,-171.29,6.89,12,1.40,-249.00,6189.00,70800,20240711,-39.76,14810,20240201,187.98,52500,-18.76,20250120,37350,14.19,20250102,70800,-39.76,20240711,15150,181.52,20240207,1.65,N,089030,500,189 억,,6043886,N,N,6089,N,00,N +20250207,100640,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,42750,1200,2,2.89,17519627400,412217,45.62,42050,43250,41650,54000,29100,41550,42501.98,16.18,0,-28468,43483,42516,41633,40666,39783,42075,40225,190,12450,500,29080,50,1,37353645,15969,-171.69,6.91,12,1.10,-249.00,6189.00,70800,20240711,-39.62,14810,20240201,188.66,52500,-18.57,20250120,37350,14.46,20250102,70800,-39.62,20240711,15150,182.18,20240207,1.65,N,089030,500,189 억,,6043886,N,N,6089,N,00,N +20250207,090644,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41650,100,2,0.24,4124085800,97980,10.84,42050,42550,41650,54000,29100,41550,42093.48,16.18,0,-32710,43483,42516,41633,40666,39783,42075,40225,190,12450,500,29080,50,1,37353645,15558,-167.27,6.73,12,0.26,-249.00,6189.00,70800,20240711,-41.17,14810,20240201,181.23,52500,-20.67,20250120,37350,11.51,20250102,70800,-41.17,20240711,15150,174.92,20240207,1.65,N,089030,500,189 억,,6043886,N,N,6089,N,00,N 20250206,160624,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41550,550,2,1.34,37106921350,890444,112.94,42450,42600,40750,53300,28700,41000,41672.48,16.37,0,-93835,43433,42216,41483,40266,39533,41850,39900,190,12300,500,28700,50,1,37353645,15520,-166.87,6.71,12,2.38,-249.00,6189.00,70800,20240711,-41.31,14810,20240201,180.55,52500,-20.86,20250120,37350,11.24,20250102,70800,-41.31,20240711,15150,174.26,20240207,1.57,N,089030,500,189 억,,6114448,N,N,6077,N,00,N 20250206,150628,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41650,650,2,1.59,34395037600,825289,104.68,42450,42600,40750,53300,28700,41000,41676.36,16.37,0,-97345,43433,42216,41483,40266,39533,41850,39900,190,12300,500,28700,50,1,37353645,15558,-167.27,6.73,12,2.21,-249.00,6189.00,70800,20240711,-41.17,14810,20240201,181.23,52500,-20.67,20250120,37350,11.51,20250102,70800,-41.17,20240711,15150,174.92,20240207,1.57,N,089030,500,189 억,,6114448,N,N,3847,N,00,N 20250206,140629,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,41650,650,2,1.59,26800713950,642942,81.55,42450,42600,40750,53300,28700,41000,41684.50,16.37,0,-109609,43433,42216,41483,40266,39533,41850,39900,190,12300,500,28700,50,1,37353645,15558,-167.27,6.73,12,1.72,-249.00,6189.00,70800,20240711,-41.17,14810,20240201,181.23,52500,-20.67,20250120,37350,11.51,20250102,70800,-41.17,20240711,15150,174.92,20240207,1.57,N,089030,500,189 억,,6114448,N,N,3847,N,00,N diff --git a/089140/price/prices-20250201.csv b/089140/price/prices-20250201.csv index 761956bd0955..57add776c88e 100644 --- a/089140/price/prices-20250201.csv +++ b/089140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2535,-35,5,-1.36,236964245,94104,95.44,2570,2610,2480,3340,1800,2570,2518.11,0.68,0,-16371,2653,2611,2583,2541,2513,2597,2527,313,770,2500,1540,5,1,12536245,318,2.44,0.17,12,0.75,1039.00,14685.00,6340,20241101,-60.02,2450,20250204,3.47,3150,-19.52,20250108,2450,3.47,20250204,6340,-60.02,20241101,2450,3.47,20250204,0.46,N,089140,2500,313 억,,85703,N,N,0,N,00,N +20250207,150643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2510,-60,5,-2.33,230065950,91360,92.66,2570,2610,2480,3340,1800,2570,2518.24,0.68,0,-16386,2653,2611,2583,2541,2513,2597,2527,313,770,2500,1540,5,1,12536245,315,2.42,0.17,12,0.73,1039.00,14685.00,6340,20241101,-60.41,2450,20250204,2.45,3150,-20.32,20250108,2450,2.45,20250204,6340,-60.41,20241101,2450,2.45,20250204,0.46,N,089140,2500,313 억,,85703,N,N,0,N,00,N +20250207,140642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2510,-60,5,-2.33,209394915,83093,84.27,2570,2610,2480,3340,1800,2570,2520.01,0.68,0,-18232,2653,2611,2583,2541,2513,2597,2527,313,770,2500,1540,5,1,12536245,315,2.42,0.17,12,0.66,1039.00,14685.00,6340,20241101,-60.41,2450,20250204,2.45,3150,-20.32,20250108,2450,2.45,20250204,6340,-60.41,20241101,2450,2.45,20250204,0.46,N,089140,2500,313 억,,85703,N,N,0,N,00,N +20250207,130640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2510,-60,5,-2.33,193755480,76834,77.92,2570,2610,2480,3340,1800,2570,2521.74,0.68,0,-18882,2653,2611,2583,2541,2513,2597,2527,313,770,2500,1540,5,1,12536245,315,2.42,0.17,12,0.61,1039.00,14685.00,6340,20241101,-60.41,2450,20250204,2.45,3150,-20.32,20250108,2450,2.45,20250204,6340,-60.41,20241101,2450,2.45,20250204,0.46,N,089140,2500,313 억,,85703,N,N,0,N,00,N +20250207,120641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2530,-40,5,-1.56,176955460,70150,71.15,2570,2610,2480,3340,1800,2570,2522.53,0.68,0,-18155,2653,2611,2583,2541,2513,2597,2527,313,770,2500,1540,5,1,12536245,317,2.44,0.17,12,0.56,1039.00,14685.00,6340,20241101,-60.09,2450,20250204,3.27,3150,-19.68,20250108,2450,3.27,20250204,6340,-60.09,20241101,2450,3.27,20250204,0.46,N,089140,2500,313 억,,85703,N,N,0,N,00,N +20250207,110639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2495,-75,5,-2.92,157344430,62360,63.24,2570,2610,2480,3340,1800,2570,2523.16,0.68,0,-20288,2653,2611,2583,2541,2513,2597,2527,313,770,2500,1540,5,1,12536245,313,2.40,0.17,12,0.50,1039.00,14685.00,6340,20241101,-60.65,2450,20250204,1.84,3150,-20.79,20250108,2450,1.84,20250204,6340,-60.65,20241101,2450,1.84,20250204,0.46,N,089140,2500,313 억,,85703,N,N,0,N,00,N +20250207,100640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2520,-50,5,-1.95,69500865,27217,27.60,2570,2610,2520,3340,1800,2570,2553.58,0.68,0,-14303,2653,2611,2583,2541,2513,2597,2527,313,770,2500,1540,5,1,12536245,316,2.43,0.17,12,0.22,1039.00,14685.00,6340,20241101,-60.25,2450,20250204,2.86,3150,-20.00,20250108,2450,2.86,20250204,6340,-60.25,20241101,2450,2.86,20250204,0.46,N,089140,2500,313 억,,85703,N,N,0,N,00,N +20250207,090644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2535,-35,5,-1.36,4664040,1821,1.85,2570,2570,2535,3340,1800,2570,2561.25,0.68,0,-498,2653,2611,2583,2541,2513,2597,2527,313,770,2500,1540,5,1,12536245,318,2.44,0.17,12,0.01,1039.00,14685.00,6340,20241101,-60.02,2450,20250204,3.47,3150,-19.52,20250108,2450,3.47,20250204,6340,-60.02,20241101,2450,3.47,20250204,0.46,N,089140,2500,313 억,,85703,N,N,0,N,00,N 20250206,160625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2570,-50,5,-1.91,253452830,98493,122.98,2620,2625,2555,3405,1835,2620,2573.31,0.82,0,-17620,2680,2650,2615,2585,2550,2632,2567,313,785,2500,1570,5,1,12536245,322,2.47,0.18,12,0.79,1039.00,14685.00,6340,20241101,-59.46,2450,20250204,4.90,3150,-18.41,20250108,2450,4.90,20250204,6340,-59.46,20241101,2450,4.90,20250204,0.49,N,089140,2500,313 억,,103092,N,N,0,N,00,N 20250206,150628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2560,-60,5,-2.29,230620430,89568,111.83,2620,2625,2560,3405,1835,2620,2574.81,0.82,0,-16090,2680,2650,2615,2585,2550,2632,2567,313,785,2500,1570,5,1,12536245,321,2.46,0.17,12,0.71,1039.00,14685.00,6340,20241101,-59.62,2450,20250204,4.49,3150,-18.73,20250108,2450,4.49,20250204,6340,-59.62,20241101,2450,4.49,20250204,0.49,N,089140,2500,313 억,,103092,N,N,0,N,00,N 20250206,140629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2570,-50,5,-1.91,193506530,75085,93.75,2620,2625,2560,3405,1835,2620,2577.17,0.82,0,-12029,2680,2650,2615,2585,2550,2632,2567,313,785,2500,1570,5,1,12536245,322,2.47,0.18,12,0.60,1039.00,14685.00,6340,20241101,-59.46,2450,20250204,4.90,3150,-18.41,20250108,2450,4.90,20250204,6340,-59.46,20241101,2450,4.90,20250204,0.49,N,089140,2500,313 억,,103092,N,N,0,N,00,N diff --git a/089150/price/prices-20250201.csv b/089150/price/prices-20250201.csv index 67f72f85a85a..00372142fd66 100644 --- a/089150/price/prices-20250201.csv +++ b/089150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,20,2,0.85,46837800,20047,357.47,2335,2375,2315,3060,1650,2355,2336.40,1.00,0,-3293,2381,2367,2356,2342,2331,2362,2337,86,705,500,1500,5,1,17150000,407,35.45,1.19,12,0.12,67.00,1989.00,3270,20240208,-27.37,1815,20240805,30.85,2630,-9.70,20250107,2210,7.47,20250203,3270,-27.37,20240208,1815,30.85,20240805,1.35,N,089150,500,85 억,,170826,N,N,0,N,00,N +20250207,150643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,-10,5,-0.42,40941275,17553,313.00,2335,2370,2315,3060,1650,2355,2332.44,1.00,0,-2666,2381,2367,2356,2342,2331,2362,2337,86,705,500,1500,5,1,17150000,402,35.00,1.18,12,0.10,67.00,1989.00,3270,20240208,-28.29,1815,20240805,29.20,2630,-10.84,20250107,2210,6.11,20250203,3270,-28.29,20240208,1815,29.20,20240805,1.35,N,089150,500,85 억,,170826,N,N,0,N,00,N +20250207,140642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,-10,5,-0.42,38440670,16487,293.99,2335,2370,2315,3060,1650,2355,2331.57,1.00,0,-2204,2381,2367,2356,2342,2331,2362,2337,86,705,500,1500,5,1,17150000,402,35.00,1.18,12,0.10,67.00,1989.00,3270,20240208,-28.29,1815,20240805,29.20,2630,-10.84,20250107,2210,6.11,20250203,3270,-28.29,20240208,1815,29.20,20240805,1.35,N,089150,500,85 억,,170826,N,N,0,N,00,N +20250207,130641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,-25,5,-1.06,23050150,9876,176.11,2335,2370,2315,3060,1650,2355,2333.96,1.00,0,-2068,2381,2367,2356,2342,2331,2362,2337,86,705,500,1500,5,1,17150000,400,34.78,1.17,12,0.06,67.00,1989.00,3270,20240208,-28.75,1815,20240805,28.37,2630,-11.41,20250107,2210,5.43,20250203,3270,-28.75,20240208,1815,28.37,20240805,1.35,N,089150,500,85 억,,170826,N,N,0,N,00,N +20250207,120641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,-25,5,-1.06,15507625,6646,118.51,2335,2370,2315,3060,1650,2355,2333.38,1.00,0,-717,2381,2367,2356,2342,2331,2362,2337,86,705,500,1500,5,1,17150000,400,34.78,1.17,12,0.04,67.00,1989.00,3270,20240208,-28.75,1815,20240805,28.37,2630,-11.41,20250107,2210,5.43,20250203,3270,-28.75,20240208,1815,28.37,20240805,1.35,N,089150,500,85 억,,170826,N,N,0,N,00,N +20250207,110639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,-30,5,-1.27,12414750,5317,94.81,2335,2370,2325,3060,1650,2355,2334.92,1.00,0,53,2381,2367,2356,2342,2331,2362,2337,86,705,500,1500,5,1,17150000,399,34.70,1.17,12,0.03,67.00,1989.00,3270,20240208,-28.90,1815,20240805,28.10,2630,-11.60,20250107,2210,5.20,20250203,3270,-28.90,20240208,1815,28.10,20240805,1.35,N,089150,500,85 억,,170826,N,N,0,N,00,N +20250207,100641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,-20,5,-0.85,4526535,1937,34.54,2335,2370,2330,3060,1650,2355,2336.88,1.00,0,-347,2381,2367,2356,2342,2331,2362,2337,86,705,500,1500,5,1,17150000,400,34.85,1.17,12,0.01,67.00,1989.00,3270,20240208,-28.59,1815,20240805,28.65,2630,-11.22,20250107,2210,5.66,20250203,3270,-28.59,20240208,1815,28.65,20240805,1.35,N,089150,500,85 억,,170826,N,N,0,N,00,N +20250207,090645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-5,5,-0.21,2736635,1172,20.90,2335,2350,2335,3060,1650,2355,2335.01,1.00,0,-172,2381,2367,2356,2342,2331,2362,2337,86,705,500,1500,5,1,17150000,403,35.07,1.18,12,0.01,67.00,1989.00,3270,20240208,-28.13,1815,20240805,29.48,2630,-10.65,20250107,2210,6.33,20250203,3270,-28.13,20240208,1815,29.48,20240805,1.35,N,089150,500,85 억,,170826,N,N,0,N,00,N 20250206,160625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,-15,5,-0.63,12937975,5496,39.94,2370,2370,2345,3080,1660,2370,2354.05,1.01,0,-1981,2413,2391,2363,2341,2313,2402,2352,86,710,500,1510,5,1,17150000,404,35.15,1.18,12,0.03,67.00,1989.00,3270,20240208,-27.98,1815,20240805,29.75,2630,-10.46,20250107,2210,6.56,20250203,3270,-27.98,20240208,1815,29.75,20240805,1.35,N,089150,500,85 억,,172807,N,N,0,N,00,N 20250206,150628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,-10,5,-0.42,10766475,4573,33.24,2370,2370,2345,3080,1660,2370,2354.36,1.01,0,-1847,2413,2391,2363,2341,2313,2402,2352,86,710,500,1510,5,1,17150000,405,35.22,1.19,12,0.03,67.00,1989.00,3270,20240208,-27.83,1815,20240805,30.03,2630,-10.27,20250107,2210,6.79,20250203,3270,-27.83,20240208,1815,30.03,20240805,1.35,N,089150,500,85 억,,172807,N,N,0,N,00,N 20250206,140630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-20,5,-0.84,8592380,3649,26.52,2370,2370,2350,3080,1660,2370,2354.72,1.01,0,-1449,2413,2391,2363,2341,2313,2402,2352,86,710,500,1510,5,1,17150000,403,35.07,1.18,12,0.02,67.00,1989.00,3270,20240208,-28.13,1815,20240805,29.48,2630,-10.65,20250107,2210,6.33,20250203,3270,-28.13,20240208,1815,29.48,20240805,1.35,N,089150,500,85 억,,172807,N,N,0,N,00,N diff --git a/089230/price/prices-20250201.csv b/089230/price/prices-20250201.csv index b98705d9dcb1..a20e688a9162 100644 --- a/089230/price/prices-20250201.csv +++ b/089230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,891,1,2,0.11,7850952,8836,19.14,907,907,878,1157,623,890,888.52,0.60,0,-1879,919,904,892,877,865,898,871,219,267,1000,530,1,1,21882953,195,-0.49,0.57,12,0.04,-1808.00,1574.00,2995,20240229,-70.25,761,20241209,17.08,1276,-30.17,20250110,854,4.33,20250122,2995,-70.25,20240229,215,314.42,20240207,0.31,N,089230,1000,218 억,,131335,N,N,0,N,00,N +20250207,150643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,898,8,2,0.90,7659247,8621,18.67,907,907,878,1157,623,890,888.44,0.60,0,-1690,919,904,892,877,865,898,871,219,267,1000,530,1,1,21882953,197,-0.50,0.57,12,0.04,-1808.00,1574.00,2995,20240229,-70.02,761,20241209,18.00,1276,-29.62,20250110,854,5.15,20250122,2995,-70.02,20240229,215,317.67,20240207,0.31,N,089230,1000,218 억,,131335,N,N,0,N,00,N +20250207,140642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,894,4,2,0.45,5138283,5790,12.54,907,907,878,1157,623,890,887.44,0.60,0,-1181,919,904,892,877,865,898,871,219,267,1000,530,1,1,21882953,196,-0.49,0.57,12,0.03,-1808.00,1574.00,2995,20240229,-70.15,761,20241209,17.48,1276,-29.94,20250110,854,4.68,20250122,2995,-70.15,20240229,215,315.81,20240207,0.31,N,089230,1000,218 억,,131335,N,N,0,N,00,N +20250207,130641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,894,4,2,0.45,4960502,5591,12.11,907,907,878,1157,623,890,887.23,0.60,0,-1109,919,904,892,877,865,898,871,219,267,1000,530,1,1,21882953,196,-0.49,0.57,12,0.03,-1808.00,1574.00,2995,20240229,-70.15,761,20241209,17.48,1276,-29.94,20250110,854,4.68,20250122,2995,-70.15,20240229,215,315.81,20240207,0.31,N,089230,1000,218 억,,131335,N,N,0,N,00,N +20250207,120642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,892,2,2,0.22,3712358,4180,9.05,907,907,880,1157,623,890,888.12,0.60,0,-1138,919,904,892,877,865,898,871,219,267,1000,530,1,1,21882953,195,-0.49,0.57,12,0.02,-1808.00,1574.00,2995,20240229,-70.22,761,20241209,17.21,1276,-30.09,20250110,854,4.45,20250122,2995,-70.22,20240229,215,314.88,20240207,0.31,N,089230,1000,218 억,,131335,N,N,0,N,00,N +20250207,110640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,890,0,3,0.00,2925979,3300,7.15,907,907,880,1157,623,890,886.66,0.60,0,-367,919,904,892,877,865,898,871,219,267,1000,530,1,1,21882953,195,-0.49,0.57,12,0.02,-1808.00,1574.00,2995,20240229,-70.28,761,20241209,16.95,1276,-30.25,20250110,854,4.22,20250122,2995,-70.28,20240229,215,313.95,20240207,0.31,N,089230,1000,218 억,,131335,N,N,0,N,00,N +20250207,100641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,890,0,3,0.00,2886879,3256,7.05,907,907,880,1157,623,890,886.63,0.60,0,-324,919,904,892,877,865,898,871,219,267,1000,530,1,1,21882953,195,-0.49,0.57,12,0.01,-1808.00,1574.00,2995,20240229,-70.28,761,20241209,16.95,1276,-30.25,20250110,854,4.22,20250122,2995,-70.28,20240229,215,313.95,20240207,0.31,N,089230,1000,218 억,,131335,N,N,0,N,00,N +20250207,090645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,905,15,2,1.69,1351632,1518,3.29,907,907,890,1157,623,890,890.40,0.60,0,-7,919,904,892,877,865,898,871,219,267,1000,530,1,1,21882953,198,-0.50,0.57,12,0.01,-1808.00,1574.00,2995,20240229,-69.78,761,20241209,18.92,1276,-29.08,20250110,854,5.97,20250122,2995,-69.78,20240229,215,320.93,20240207,0.31,N,089230,1000,218 억,,131335,N,N,0,N,00,N 20250206,160625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,890,1,2,0.11,41325081,46172,108.99,907,907,880,1155,623,889,895.02,0.63,0,-5317,917,902,891,876,865,910,884,219,266,1000,530,1,1,21882953,195,-0.49,0.57,12,0.21,-1808.00,1574.00,2995,20240229,-70.28,761,20241209,16.95,1276,-30.25,20250110,854,4.22,20250122,2995,-70.28,20240229,215,313.95,20240206,0.31,N,089230,1000,218 억,,136808,N,N,0,N,00,N 20250206,150628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,893,4,2,0.45,40214877,44927,106.05,907,907,880,1155,623,889,895.12,0.63,0,-4868,917,902,891,876,865,910,884,219,266,1000,530,1,1,21882953,195,-0.49,0.57,12,0.21,-1808.00,1574.00,2995,20240229,-70.18,761,20241209,17.35,1276,-30.02,20250110,854,4.57,20250122,2995,-70.18,20240229,215,315.35,20240206,0.31,N,089230,1000,218 억,,136808,N,N,0,N,00,N 20250206,140630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,888,-1,5,-0.11,36057136,40264,95.04,907,907,880,1155,623,889,895.52,0.63,0,-4595,917,902,891,876,865,910,884,219,266,1000,530,1,1,21882953,194,-0.49,0.56,12,0.18,-1808.00,1574.00,2995,20240229,-70.35,761,20241209,16.69,1276,-30.41,20250110,854,3.98,20250122,2995,-70.35,20240229,215,313.02,20240206,0.31,N,089230,1000,218 억,,136808,N,N,0,N,00,N diff --git a/089470/price/prices-20250201.csv b/089470/price/prices-20250201.csv index c0c8d909ac2e..55391cca7fd9 100644 --- a/089470/price/prices-20250201.csv +++ b/089470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160642,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3445,-10,5,-0.29,33796700,9867,128.83,3425,3455,3410,4490,2420,3455,3425.23,1.95,0,-5105,3478,3466,3448,3436,3418,3472,3442,172,1035,500,2550,5,1,31900000,1099,5.16,0.32,12,0.03,668.00,10766.00,5500,20240304,-37.36,3200,20241209,7.66,3565,-3.37,20250116,3340,3.14,20250203,5500,-37.36,20240304,3200,7.66,20241209,0.71,N,089470,500,172 억,,622628,N,N,22,N,00,N +20250207,150644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3430,-25,5,-0.72,33380210,9746,127.25,3425,3455,3410,4490,2420,3455,3425.02,1.95,0,-5043,3478,3466,3448,3436,3418,3472,3442,172,1035,500,2550,5,1,31900000,1094,5.13,0.32,12,0.03,668.00,10766.00,5500,20240304,-37.64,3200,20241209,7.19,3565,-3.79,20250116,3340,2.69,20250203,5500,-37.64,20240304,3200,7.19,20241209,0.71,N,089470,500,172 억,,622628,N,N,15,N,00,N +20250207,140643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,-20,5,-0.58,31478965,9191,120.00,3425,3455,3410,4490,2420,3455,3424.98,1.95,0,-4996,3478,3466,3448,3436,3418,3472,3442,172,1035,500,2550,5,1,31900000,1096,5.14,0.32,12,0.03,668.00,10766.00,5500,20240304,-37.55,3200,20241209,7.34,3565,-3.65,20250116,3340,2.84,20250203,5500,-37.55,20240304,3200,7.34,20241209,0.71,N,089470,500,172 억,,622628,N,N,15,N,00,N +20250207,130641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3425,-30,5,-0.87,21171930,6186,80.77,3425,3455,3410,4490,2420,3455,3422.56,1.95,0,-2005,3478,3466,3448,3436,3418,3472,3442,172,1035,500,2550,5,1,31900000,1093,5.13,0.32,12,0.02,668.00,10766.00,5500,20240304,-37.73,3200,20241209,7.03,3565,-3.93,20250116,3340,2.54,20250203,5500,-37.73,20240304,3200,7.03,20241209,0.71,N,089470,500,172 억,,622628,N,N,15,N,00,N +20250207,120642,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3425,-30,5,-0.87,19814020,5790,75.60,3425,3455,3410,4490,2420,3455,3422.11,1.95,0,-1644,3478,3466,3448,3436,3418,3472,3442,172,1035,500,2550,5,1,31900000,1093,5.13,0.32,12,0.02,668.00,10766.00,5500,20240304,-37.73,3200,20241209,7.03,3565,-3.93,20250116,3340,2.54,20250203,5500,-37.73,20240304,3200,7.03,20241209,0.71,N,089470,500,172 억,,622628,N,N,15,N,00,N +20250207,110640,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,-20,5,-0.58,19515770,5703,74.46,3425,3455,3410,4490,2420,3455,3422.02,1.95,0,-1557,3478,3466,3448,3436,3418,3472,3442,172,1035,500,2550,5,1,31900000,1096,5.14,0.32,12,0.02,668.00,10766.00,5500,20240304,-37.55,3200,20241209,7.34,3565,-3.65,20250116,3340,2.84,20250203,5500,-37.55,20240304,3200,7.34,20241209,0.71,N,089470,500,172 억,,622628,N,N,15,N,00,N +20250207,100641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3420,-35,5,-1.01,19018275,5558,72.57,3425,3455,3410,4490,2420,3455,3421.78,1.95,0,-1475,3478,3466,3448,3436,3418,3472,3442,172,1035,500,2550,5,1,31900000,1091,5.12,0.32,12,0.02,668.00,10766.00,5500,20240304,-37.82,3200,20241209,6.88,3565,-4.07,20250116,3340,2.40,20250203,5500,-37.82,20240304,3200,6.88,20241209,0.71,N,089470,500,172 억,,622628,N,N,15,N,00,N +20250207,090645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3430,-25,5,-0.72,644115,188,2.45,3425,3430,3425,4490,2420,3455,3426.14,1.95,0,-92,3478,3466,3448,3436,3418,3472,3442,172,1035,500,2550,5,1,31900000,1094,5.13,0.32,12,0.00,668.00,10766.00,5500,20240304,-37.64,3200,20241209,7.19,3565,-3.79,20250116,3340,2.69,20250203,5500,-37.64,20240304,3200,7.19,20241209,0.71,N,089470,500,172 억,,622628,N,N,15,N,00,N 20250206,160626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3455,15,2,0.44,26414875,7659,82.73,3440,3460,3430,4470,2410,3440,3448.86,1.95,0,57,3470,3455,3430,3415,3390,3460,3420,172,1030,500,2540,5,1,31900000,1102,5.17,0.32,12,0.02,668.00,10766.00,5500,20240304,-37.18,3200,20241209,7.97,3565,-3.09,20250116,3340,3.44,20250203,5500,-37.18,20240304,3200,7.97,20241209,0.71,N,089470,500,172 억,,622571,N,N,15,N,00,N 20250206,150629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3455,15,2,0.44,25737785,7463,80.61,3440,3460,3430,4470,2410,3440,3448.72,1.95,0,78,3470,3455,3430,3415,3390,3460,3420,172,1030,500,2540,5,1,31900000,1102,5.17,0.32,12,0.02,668.00,10766.00,5500,20240304,-37.18,3200,20241209,7.97,3565,-3.09,20250116,3340,3.44,20250203,5500,-37.18,20240304,3200,7.97,20241209,0.71,N,089470,500,172 억,,622571,N,N,8,N,00,N 20250206,140630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3450,10,2,0.29,20969370,6078,65.65,3440,3460,3430,4470,2410,3440,3450.04,1.95,0,52,3470,3455,3430,3415,3390,3460,3420,172,1030,500,2540,5,1,31900000,1101,5.16,0.32,12,0.02,668.00,10766.00,5500,20240304,-37.27,3200,20241209,7.81,3565,-3.23,20250116,3340,3.29,20250203,5500,-37.27,20240304,3200,7.81,20241209,0.71,N,089470,500,172 억,,622571,N,N,8,N,00,N diff --git a/089590/price/prices-20250201.csv b/089590/price/prices-20250201.csv index 317bf5efb6bd..592521b1f135 100644 --- a/089590/price/prices-20250201.csv +++ b/089590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160642,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7350,0,3,0.00,818968910,111704,88.69,7350,7380,7300,9550,5150,7350,7331.52,8.68,-25002,-23924,7436,7392,7346,7302,7256,7415,7325,806,2200,1000,5430,10,1,80640985,5927,4.23,1.89,12,0.14,1737.00,3889.00,13190,20240126,-44.28,6920,20241230,6.21,7850,-6.37,20250107,7050,4.26,20250102,12650,-41.90,20240207,6920,6.21,20241230,0.18,N,089590,1000,806 억,,3500459,N,N,732,N,00,N +20250207,150644,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7350,0,3,0.00,770589540,105121,83.46,7350,7380,7300,9550,5150,7350,7330.50,8.69,-23858,-22948,7436,7392,7346,7302,7256,7415,7325,806,2200,1000,5430,10,1,80640985,5927,4.23,1.89,12,0.13,1737.00,3889.00,13190,20240126,-44.28,6920,20241230,6.21,7850,-6.37,20250107,7050,4.26,20250102,12650,-41.90,20240207,6920,6.21,20241230,0.18,N,089590,1000,806 억,,3501603,N,N,626,N,00,N +20250207,140643,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7330,-20,5,-0.27,629122250,85824,68.14,7350,7380,7300,9550,5150,7350,7330.38,8.70,-19935,-19017,7436,7392,7346,7302,7256,7415,7325,806,2200,1000,5430,10,1,80640985,5911,4.22,1.88,12,0.11,1737.00,3889.00,13190,20240126,-44.43,6920,20241230,5.92,7850,-6.62,20250107,7050,3.97,20250102,12650,-42.06,20240207,6920,5.92,20241230,0.18,N,089590,1000,806 억,,3505526,N,N,626,N,00,N +20250207,130641,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7330,-20,5,-0.27,551113790,75182,59.69,7350,7380,7300,9550,5150,7350,7330.40,8.70,-18136,-17236,7436,7392,7346,7302,7256,7415,7325,806,2200,1000,5430,10,1,80640985,5911,4.22,1.88,12,0.09,1737.00,3889.00,13190,20240126,-44.43,6920,20241230,5.92,7850,-6.62,20250107,7050,3.97,20250102,12650,-42.06,20240207,6920,5.92,20241230,0.18,N,089590,1000,806 억,,3507325,N,N,626,N,00,N +20250207,120642,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7320,-30,5,-0.41,486936000,66426,52.74,7350,7380,7300,9550,5150,7350,7330.50,8.71,-16087,-15166,7436,7392,7346,7302,7256,7415,7325,806,2200,1000,5430,10,1,80640985,5903,4.21,1.88,12,0.08,1737.00,3889.00,13190,20240126,-44.50,6920,20241230,5.78,7850,-6.75,20250107,7050,3.83,20250102,12650,-42.13,20240207,6920,5.78,20241230,0.18,N,089590,1000,806 억,,3509374,N,N,626,N,00,N +20250207,110640,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7320,-30,5,-0.41,367391120,50097,39.77,7350,7380,7300,9550,5150,7350,7333.60,8.71,-12318,-11908,7436,7392,7346,7302,7256,7415,7325,806,2200,1000,5430,10,1,80640985,5903,4.21,1.88,12,0.06,1737.00,3889.00,13190,20240126,-44.50,6920,20241230,5.78,7850,-6.75,20250107,7050,3.83,20250102,12650,-42.13,20240207,6920,5.78,20241230,0.18,N,089590,1000,806 억,,3513143,N,N,626,N,00,N +20250207,100641,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7350,0,3,0.00,238683090,32511,25.81,7350,7380,7300,9550,5150,7350,7341.61,8.72,-10274,-10310,7436,7392,7346,7302,7256,7415,7325,806,2200,1000,5430,10,1,80640985,5927,4.23,1.89,12,0.04,1737.00,3889.00,13190,20240126,-44.28,6920,20241230,6.21,7850,-6.37,20250107,7050,4.26,20250102,12650,-41.90,20240207,6920,6.21,20241230,0.18,N,089590,1000,806 억,,3515187,N,N,626,N,00,N +20250207,090645,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7350,0,3,0.00,40579000,5533,4.39,7350,7380,7300,9550,5150,7350,7334.00,8.74,-971,-931,7436,7392,7346,7302,7256,7415,7325,806,2200,1000,5430,10,1,80640985,5927,4.23,1.89,12,0.01,1737.00,3889.00,13190,20240126,-44.28,6920,20241230,6.21,7850,-6.37,20250107,7050,4.26,20250102,12650,-41.90,20240207,6920,6.21,20241230,0.18,N,089590,1000,806 억,,3524490,N,N,626,N,00,N 20250206,160626,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7350,20,2,0.27,925147800,125672,114.85,7300,7390,7300,9520,5140,7330,7361.61,8.75,-430,125,7430,7380,7290,7240,7150,7405,7265,806,2190,1000,5420,10,1,80640985,5927,4.23,1.89,12,0.16,1737.00,3889.00,13280,20240124,-44.65,6920,20241230,6.21,7850,-6.37,20250107,7050,4.26,20250102,12650,-41.90,20240207,6920,6.21,20241230,0.18,N,089590,1000,806 억,,3525461,N,N,626,N,00,N 20250206,150629,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7350,20,2,0.27,870285030,118209,108.03,7300,7390,7300,9520,5140,7330,7362.26,8.75,1838,374,7430,7380,7290,7240,7150,7405,7265,806,2190,1000,5420,10,1,80640985,5927,4.23,1.89,12,0.15,1737.00,3889.00,13280,20240124,-44.65,6920,20241230,6.21,7850,-6.37,20250107,7050,4.26,20250102,12650,-41.90,20240207,6920,6.21,20241230,0.18,N,089590,1000,806 억,,3527729,N,N,133,N,00,N 20250206,140631,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7370,40,2,0.55,700246670,95110,86.92,7300,7390,7300,9520,5140,7330,7362.49,8.76,5083,2723,7430,7380,7290,7240,7150,7405,7265,806,2190,1000,5420,10,1,80640985,5943,4.24,1.90,12,0.12,1737.00,3889.00,13280,20240124,-44.50,6920,20241230,6.50,7850,-6.11,20250107,7050,4.54,20250102,12650,-41.74,20240207,6920,6.50,20241230,0.18,N,089590,1000,806 억,,3530974,N,N,133,N,00,N diff --git a/089600/price/prices-20250201.csv b/089600/price/prices-20250201.csv index f4936301fcca..c8d307062890 100644 --- a/089600/price/prices-20250201.csv +++ b/089600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160642,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,13800,-180,5,-1.29,464717060,33899,423.53,13990,13990,13500,18170,9790,13980,13708.87,4.47,0,-3820,14126,14052,13986,13912,13846,14020,13880,60,4190,500,10060,10,1,11568163,1596,9.55,0.72,12,0.29,1445.00,19122.00,25800,20240125,-46.51,13500,20250207,2.22,14800,-6.76,20250121,13500,2.22,20250207,25150,-45.13,20240215,13500,2.22,20250207,1.93,N,089600,500,59 억,,516896,N,N,34,N,00,N +20250207,150644,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,13820,-160,5,-1.14,443018150,32329,403.91,13990,13990,13500,18170,9790,13980,13703.43,4.47,0,-3855,14126,14052,13986,13912,13846,14020,13880,60,4190,500,10060,10,1,11568163,1599,9.56,0.72,12,0.28,1445.00,19122.00,25800,20240125,-46.43,13500,20250207,2.37,14800,-6.62,20250121,13500,2.37,20250207,25150,-45.05,20240215,13500,2.37,20250207,1.93,N,089600,500,59 억,,516896,N,N,36,N,00,N +20250207,140643,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,13830,-150,5,-1.07,408886430,29863,373.10,13990,13990,13500,18170,9790,13980,13692.07,4.47,0,-5479,14126,14052,13986,13912,13846,14020,13880,60,4190,500,10060,10,1,11568163,1600,9.57,0.72,12,0.26,1445.00,19122.00,25800,20240125,-46.40,13500,20250207,2.44,14800,-6.55,20250121,13500,2.44,20250207,25150,-45.01,20240215,13500,2.44,20250207,1.93,N,089600,500,59 억,,516896,N,N,36,N,00,N +20250207,130642,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,13790,-190,5,-1.36,378311140,27649,345.44,13990,13990,13500,18170,9790,13980,13682.63,4.47,0,-7060,14126,14052,13986,13912,13846,14020,13880,60,4190,500,10060,10,1,11568163,1595,9.54,0.72,12,0.24,1445.00,19122.00,25800,20240125,-46.55,13500,20250207,2.15,14800,-6.82,20250121,13500,2.15,20250207,25150,-45.17,20240215,13500,2.15,20250207,1.93,N,089600,500,59 억,,516896,N,N,36,N,00,N +20250207,120642,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,13760,-220,5,-1.57,350665690,25644,320.39,13990,13990,13500,18170,9790,13980,13674.38,4.47,0,-8811,14126,14052,13986,13912,13846,14020,13880,60,4190,500,10060,10,1,11568163,1592,9.52,0.72,12,0.22,1445.00,19122.00,25800,20240125,-46.67,13500,20250207,1.93,14800,-7.03,20250121,13500,1.93,20250207,25150,-45.29,20240215,13500,1.93,20250207,1.93,N,089600,500,59 억,,516896,N,N,36,N,00,N +20250207,110640,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,13630,-350,5,-2.50,278205400,20332,254.02,13990,13990,13500,18170,9790,13980,13683.13,4.47,0,-6946,14126,14052,13986,13912,13846,14020,13880,60,4190,500,10060,10,1,11568163,1577,9.43,0.71,12,0.18,1445.00,19122.00,25800,20240125,-47.17,13500,20250207,0.96,14800,-7.91,20250121,13500,0.96,20250207,25150,-45.81,20240215,13500,0.96,20250207,1.93,N,089600,500,59 억,,516896,N,N,36,N,00,N +20250207,100642,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,13690,-290,5,-2.07,200515040,14638,182.88,13990,13990,13500,18170,9790,13980,13698.25,4.47,0,-3850,14126,14052,13986,13912,13846,14020,13880,60,4190,500,10060,10,1,11568163,1584,9.47,0.72,12,0.13,1445.00,19122.00,25800,20240125,-46.94,13500,20250207,1.41,14800,-7.50,20250121,13500,1.41,20250207,25150,-45.57,20240215,13500,1.41,20250207,1.93,N,089600,500,59 억,,516896,N,N,36,N,00,N +20250207,090646,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13980,0,3,0.00,5164590,371,4.64,13990,13990,13900,18170,9790,13980,13920.73,4.47,0,152,14126,14052,13986,13912,13846,14020,13880,60,4190,500,10060,10,1,11568163,1617,9.67,0.73,12,0.00,1445.00,19122.00,25800,20240125,-45.81,13520,20250203,3.40,14800,-5.54,20250121,13520,3.40,20250203,25150,-44.41,20240215,13520,3.40,20250203,1.93,N,089600,500,59 억,,516896,N,N,36,N,00,N 20250206,160626,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13980,30,2,0.22,111904800,8004,36.79,14040,14060,13920,18130,9770,13950,13981.11,4.46,0,1470,14270,14110,13880,13720,13490,14190,13800,60,4180,500,10040,10,1,11568163,1617,9.67,0.73,12,0.07,1445.00,19122.00,26800,20240124,-47.84,13520,20250203,3.40,14800,-5.54,20250121,13520,3.40,20250203,25150,-44.41,20240215,13520,3.40,20250203,1.92,N,089600,500,59 억,,515415,N,N,36,N,00,N 20250206,150629,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13980,30,2,0.22,109877820,7859,36.13,14040,14060,13920,18130,9770,13950,13981.15,4.46,0,1434,14270,14110,13880,13720,13490,14190,13800,60,4180,500,10040,10,1,11568163,1617,9.67,0.73,12,0.07,1445.00,19122.00,26800,20240124,-47.84,13520,20250203,3.40,14800,-5.54,20250121,13520,3.40,20250203,25150,-44.41,20240215,13520,3.40,20250203,1.92,N,089600,500,59 억,,515415,N,N,140,N,00,N 20250206,140631,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13940,-10,5,-0.07,104310650,7460,34.29,14040,14060,13930,18130,9770,13950,13982.66,4.46,0,1459,14270,14110,13880,13720,13490,14190,13800,60,4180,500,10040,10,1,11568163,1613,9.65,0.73,12,0.06,1445.00,19122.00,26800,20240124,-47.99,13520,20250203,3.11,14800,-5.81,20250121,13520,3.11,20250203,25150,-44.57,20240215,13520,3.11,20250203,1.92,N,089600,500,59 억,,515415,N,N,140,N,00,N diff --git a/089790/price/prices-20250201.csv b/089790/price/prices-20250201.csv index c51d08de220a..cfe47ef6f7b7 100644 --- a/089790/price/prices-20250201.csv +++ b/089790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4490,-140,5,-3.02,2857253210,611773,174.08,4800,4980,4490,6010,3245,4630,4670.71,1.16,0,-77648,4840,4735,4525,4420,4210,4787,4472,52,1380,500,3240,5,1,10315513,463,8.44,0.68,12,5.93,532.00,6627.00,11360,20240412,-60.48,3025,20241209,48.43,6650,-32.48,20250110,3555,26.30,20250102,11360,-60.48,20240412,3025,48.43,20241209,5.61,N,089790,500,51 억,,119255,N,N,0,N,00,N +20250207,150644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4550,-80,5,-1.73,2766689515,591717,168.37,4800,4980,4535,6010,3245,4630,4675.70,1.16,0,-78941,4840,4735,4525,4420,4210,4787,4472,52,1380,500,3240,5,1,10315513,469,8.55,0.69,12,5.74,532.00,6627.00,11360,20240412,-59.95,3025,20241209,50.41,6650,-31.58,20250110,3555,27.99,20250102,11360,-59.95,20240412,3025,50.41,20241209,5.61,N,089790,500,51 억,,119255,N,N,0,N,00,N +20250207,140643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4560,-70,5,-1.51,2690427300,575025,163.62,4800,4980,4535,6010,3245,4630,4678.80,1.16,0,-82561,4840,4735,4525,4420,4210,4787,4472,52,1380,500,3240,5,1,10315513,470,8.57,0.69,12,5.57,532.00,6627.00,11360,20240412,-59.86,3025,20241209,50.74,6650,-31.43,20250110,3555,28.27,20250102,11360,-59.86,20240412,3025,50.74,20241209,5.61,N,089790,500,51 억,,119255,N,N,0,N,00,N +20250207,130642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4580,-50,5,-1.08,2626662620,561057,159.65,4800,4980,4535,6010,3245,4630,4681.63,1.16,0,-80171,4840,4735,4525,4420,4210,4787,4472,52,1380,500,3240,5,1,10315513,472,8.61,0.69,12,5.44,532.00,6627.00,11360,20240412,-59.68,3025,20241209,51.40,6650,-31.13,20250110,3555,28.83,20250102,11360,-59.68,20240412,3025,51.40,20241209,5.61,N,089790,500,51 억,,119255,N,N,0,N,00,N +20250207,120643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4680,50,2,1.08,2462531820,525313,149.48,4800,4980,4535,6010,3245,4630,4687.74,1.16,0,-85641,4840,4735,4525,4420,4210,4787,4472,52,1380,500,3240,5,1,10315513,483,8.80,0.71,12,5.09,532.00,6627.00,11360,20240412,-58.80,3025,20241209,54.71,6650,-29.62,20250110,3555,31.65,20250102,11360,-58.80,20240412,3025,54.71,20241209,5.61,N,089790,500,51 억,,119255,N,N,0,N,00,N +20250207,110641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4660,30,2,0.65,2060232090,439436,125.04,4800,4980,4535,6010,3245,4630,4688.36,1.16,0,-76430,4840,4735,4525,4420,4210,4787,4472,52,1380,500,3240,5,1,10315513,481,8.76,0.70,12,4.26,532.00,6627.00,11360,20240412,-58.98,3025,20241209,54.05,6650,-29.92,20250110,3555,31.08,20250102,11360,-58.98,20240412,3025,54.05,20241209,5.61,N,089790,500,51 억,,119255,N,N,0,N,00,N +20250207,100642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4580,-50,5,-1.08,1966501615,419081,119.25,4800,4980,4535,6010,3245,4630,4692.41,1.16,0,-79897,4840,4735,4525,4420,4210,4787,4472,52,1380,500,3240,5,1,10315513,472,8.61,0.69,12,4.06,532.00,6627.00,11360,20240412,-59.68,3025,20241209,51.40,6650,-31.13,20250110,3555,28.83,20250102,11360,-59.68,20240412,3025,51.40,20241209,5.61,N,089790,500,51 억,,119255,N,N,0,N,00,N +20250207,090646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4580,-50,5,-1.08,1097777105,231468,65.86,4800,4980,4580,6010,3245,4630,4742.67,1.16,0,-60984,4840,4735,4525,4420,4210,4787,4472,52,1380,500,3240,5,1,10315513,472,8.61,0.69,12,2.24,532.00,6627.00,11360,20240412,-59.68,3025,20241209,51.40,6650,-31.13,20250110,3555,28.83,20250102,11360,-59.68,20240412,3025,51.40,20241209,5.61,N,089790,500,51 억,,119255,N,N,0,N,00,N 20250206,160626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4630,250,2,5.71,1442498260,322284,20.69,4400,4630,4315,5690,3070,4380,4474.81,1.09,0,5370,5010,4695,4500,4185,3990,4852,4342,52,1310,500,3060,5,1,10315513,478,8.70,0.70,12,3.12,532.00,6627.00,11360,20240412,-59.24,3025,20241209,53.06,6650,-30.38,20250110,3555,30.24,20250102,11360,-59.24,20240412,3025,53.06,20241209,5.68,N,089790,500,51 억,,112449,N,N,0,N,00,N 20250206,150629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4585,205,2,4.68,1005198560,226997,14.57,4400,4595,4315,5690,3070,4380,4428.25,1.09,0,-3074,5010,4695,4500,4185,3990,4852,4342,52,1310,500,3060,5,1,10315513,473,8.62,0.69,12,2.20,532.00,6627.00,11360,20240412,-59.64,3025,20241209,51.57,6650,-31.05,20250110,3555,28.97,20250102,11360,-59.64,20240412,3025,51.57,20241209,5.68,N,089790,500,51 억,,112449,N,N,0,N,00,N 20250206,140631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4365,-15,5,-0.34,535866540,122544,7.87,4400,4460,4315,5690,3070,4380,4372.85,1.09,0,-4403,5010,4695,4500,4185,3990,4852,4342,52,1310,500,3060,5,1,10315513,450,8.20,0.66,12,1.19,532.00,6627.00,11360,20240412,-61.58,3025,20241209,44.30,6650,-34.36,20250110,3555,22.78,20250102,11360,-61.58,20240412,3025,44.30,20241209,5.68,N,089790,500,51 억,,112449,N,N,0,N,00,N diff --git a/089850/price/prices-20250201.csv b/089850/price/prices-20250201.csv index 8d766a58cd44..899c93c8fb0f 100644 --- a/089850/price/prices-20250201.csv +++ b/089850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,10,2,0.16,92861830,14657,98.34,6310,6380,6240,8250,4450,6350,6335.66,4.58,0,3005,6396,6372,6326,6302,6256,6385,6315,74,1900,500,4570,10,1,14730199,937,4.98,0.73,12,0.10,1276.00,8679.00,11930,20240426,-46.69,6050,20241209,5.12,7210,-11.79,20250103,6050,5.12,20250203,20000,-68.20,20240329,6050,5.12,20241209,1.55,N,089850,500,73 억,,674181,N,N,0,N,00,N +20250207,150645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,10,2,0.16,92512530,14602,97.97,6310,6380,6240,8250,4450,6350,6335.61,4.58,0,3055,6396,6372,6326,6302,6256,6385,6315,74,1900,500,4570,10,1,14730199,937,4.98,0.73,12,0.10,1276.00,8679.00,11930,20240426,-46.69,6050,20241209,5.12,7210,-11.79,20250103,6050,5.12,20250203,20000,-68.20,20240329,6050,5.12,20241209,1.55,N,089850,500,73 억,,674181,N,N,0,N,00,N +20250207,140644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6370,20,2,0.31,85572920,13510,90.64,6310,6380,6240,8250,4450,6350,6334.04,4.58,0,3254,6396,6372,6326,6302,6256,6385,6315,74,1900,500,4570,10,1,14730199,938,4.99,0.73,12,0.09,1276.00,8679.00,11930,20240426,-46.61,6050,20241209,5.29,7210,-11.65,20250103,6050,5.29,20250203,20000,-68.15,20240329,6050,5.29,20241209,1.55,N,089850,500,73 억,,674181,N,N,0,N,00,N +20250207,130642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6370,20,2,0.31,70022990,11066,74.24,6310,6380,6240,8250,4450,6350,6327.76,4.58,0,3263,6396,6372,6326,6302,6256,6385,6315,74,1900,500,4570,10,1,14730199,938,4.99,0.73,12,0.08,1276.00,8679.00,11930,20240426,-46.61,6050,20241209,5.29,7210,-11.65,20250103,6050,5.29,20250203,20000,-68.15,20240329,6050,5.29,20241209,1.55,N,089850,500,73 억,,674181,N,N,0,N,00,N +20250207,120643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,0,3,0.00,48217050,7639,51.25,6310,6370,6240,8250,4450,6350,6311.96,4.58,0,95,6396,6372,6326,6302,6256,6385,6315,74,1900,500,4570,10,1,14730199,935,4.98,0.73,12,0.05,1276.00,8679.00,11930,20240426,-46.77,6050,20241209,4.96,7210,-11.93,20250103,6050,4.96,20250203,20000,-68.25,20240329,6050,4.96,20241209,1.55,N,089850,500,73 억,,674181,N,N,0,N,00,N +20250207,110641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,0,3,0.00,39150600,6209,41.66,6310,6370,6240,8250,4450,6350,6305.46,4.58,0,-501,6396,6372,6326,6302,6256,6385,6315,74,1900,500,4570,10,1,14730199,935,4.98,0.73,12,0.04,1276.00,8679.00,11930,20240426,-46.77,6050,20241209,4.96,7210,-11.93,20250103,6050,4.96,20250203,20000,-68.25,20240329,6050,4.96,20241209,1.55,N,089850,500,73 억,,674181,N,N,0,N,00,N +20250207,100642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6310,-40,5,-0.63,29781960,4728,31.72,6310,6370,6240,8250,4450,6350,6299.06,4.58,0,220,6396,6372,6326,6302,6256,6385,6315,74,1900,500,4570,10,1,14730199,929,4.95,0.73,12,0.03,1276.00,8679.00,11930,20240426,-47.11,6050,20241209,4.30,7210,-12.48,20250103,6050,4.30,20250203,20000,-68.45,20240329,6050,4.30,20241209,1.55,N,089850,500,73 억,,674181,N,N,0,N,00,N +20250207,090646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,10,2,0.16,234950,37,0.25,6310,6370,6310,8250,4450,6350,6350.00,4.58,0,1,6396,6372,6326,6302,6256,6385,6315,74,1900,500,4570,10,1,14730199,937,4.98,0.73,12,0.00,1276.00,8679.00,11930,20240426,-46.69,6050,20241209,5.12,7210,-11.79,20250103,6050,5.12,20250203,20000,-68.20,20240329,6050,5.12,20241209,1.55,N,089850,500,73 억,,674181,N,N,0,N,00,N 20250206,160627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,50,2,0.79,94259220,14905,57.73,6300,6350,6280,8190,4410,6300,6324.00,4.55,0,4627,6446,6372,6256,6182,6066,6410,6220,74,1890,500,4530,10,1,14730199,935,4.98,0.73,12,0.10,1276.00,8679.00,11930,20240426,-46.77,6050,20241209,4.96,7210,-11.93,20250103,6050,4.96,20250203,20000,-68.25,20240329,6050,4.96,20241209,1.55,N,089850,500,73 억,,669544,N,N,0,N,00,N 20250206,150630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6340,40,2,0.63,85909480,13588,52.63,6300,6350,6280,8190,4410,6300,6322.45,4.55,0,4530,6446,6372,6256,6182,6066,6410,6220,74,1890,500,4530,10,1,14730199,934,4.97,0.73,12,0.09,1276.00,8679.00,11930,20240426,-46.86,6050,20241209,4.79,7210,-12.07,20250103,6050,4.79,20250203,20000,-68.30,20240329,6050,4.79,20241209,1.55,N,089850,500,73 억,,669544,N,N,0,N,00,N 20250206,140631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,20,2,0.32,75390810,11928,46.20,6300,6350,6280,8190,4410,6300,6320.49,4.55,0,4173,6446,6372,6256,6182,6066,6410,6220,74,1890,500,4530,10,1,14730199,931,4.95,0.73,12,0.08,1276.00,8679.00,11930,20240426,-47.02,6050,20241209,4.46,7210,-12.34,20250103,6050,4.46,20250203,20000,-68.40,20240329,6050,4.46,20241209,1.55,N,089850,500,73 억,,669544,N,N,0,N,00,N diff --git a/089860/price/prices-20250201.csv b/089860/price/prices-20250201.csv index 1700aa412650..e6a54a5099d3 100644 --- a/089860/price/prices-20250201.csv +++ b/089860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160643,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28700,400,2,1.41,1080898300,37843,194.52,28350,28750,28350,36750,19850,28300,28562.70,6.13,0,2402,28900,28600,28300,28000,27700,28450,27850,1832,8450,5000,21500,50,1,36309388,10421,8.76,0.77,12,0.10,3275.00,37351.00,35950,20241209,-20.17,26150,20240125,9.75,30250,-5.12,20250106,26700,7.49,20250116,35950,-20.17,20241209,26400,8.71,20240417,0.17,N,089860,5000,1831 억,,2224300,N,N,37,N,00,N +20250207,150645,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28700,400,2,1.41,1013698150,35499,182.47,28350,28750,28350,36750,19850,28300,28555.68,6.13,0,3133,28900,28600,28300,28000,27700,28450,27850,1832,8450,5000,21500,50,1,36309388,10421,8.76,0.77,12,0.10,3275.00,37351.00,35950,20241209,-20.17,26150,20240125,9.75,30250,-5.12,20250106,26700,7.49,20250116,35950,-20.17,20241209,26400,8.71,20240417,0.17,N,089860,5000,1831 억,,2224300,N,N,23,N,00,N +20250207,140644,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28400,100,2,0.35,627390500,21999,113.08,28350,28700,28350,36750,19850,28300,28519.05,6.13,0,2294,28900,28600,28300,28000,27700,28450,27850,1832,8450,5000,21500,50,1,36309388,10312,8.67,0.76,12,0.06,3275.00,37351.00,35950,20241209,-21.00,26150,20240125,8.60,30250,-6.12,20250106,26700,6.37,20250116,35950,-21.00,20241209,26400,7.58,20240417,0.17,N,089860,5000,1831 억,,2224300,N,N,23,N,00,N +20250207,130642,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28500,200,2,0.71,483876200,16956,87.15,28350,28700,28350,36750,19850,28300,28537.17,6.13,0,2767,28900,28600,28300,28000,27700,28450,27850,1832,8450,5000,21500,50,1,36309388,10348,8.70,0.76,12,0.05,3275.00,37351.00,35950,20241209,-20.72,26150,20240125,8.99,30250,-5.79,20250106,26700,6.74,20250116,35950,-20.72,20241209,26400,7.95,20240417,0.17,N,089860,5000,1831 억,,2224300,N,N,23,N,00,N +20250207,120643,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28500,200,2,0.71,435084100,15244,78.36,28350,28700,28350,36750,19850,28300,28541.33,6.13,0,2820,28900,28600,28300,28000,27700,28450,27850,1832,8450,5000,21500,50,1,36309388,10348,8.70,0.76,12,0.04,3275.00,37351.00,35950,20241209,-20.72,26150,20240125,8.99,30250,-5.79,20250106,26700,6.74,20250116,35950,-20.72,20241209,26400,7.95,20240417,0.17,N,089860,5000,1831 억,,2224300,N,N,23,N,00,N +20250207,110641,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28500,200,2,0.71,239575100,8388,43.11,28350,28700,28350,36750,19850,28300,28561.65,6.13,0,2545,28900,28600,28300,28000,27700,28450,27850,1832,8450,5000,21500,50,1,36309388,10348,8.70,0.76,12,0.02,3275.00,37351.00,35950,20241209,-20.72,26150,20240125,8.99,30250,-5.79,20250106,26700,6.74,20250116,35950,-20.72,20241209,26400,7.95,20240417,0.17,N,089860,5000,1831 억,,2224300,N,N,23,N,00,N +20250207,100642,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28550,250,2,0.88,110614150,3874,19.91,28350,28650,28350,36750,19850,28300,28552.96,6.13,0,972,28900,28600,28300,28000,27700,28450,27850,1832,8450,5000,21500,50,1,36309388,10366,8.72,0.76,12,0.01,3275.00,37351.00,35950,20241209,-20.58,26150,20240125,9.18,30250,-5.62,20250106,26700,6.93,20250116,35950,-20.58,20241209,26400,8.14,20240417,0.17,N,089860,5000,1831 억,,2224300,N,N,23,N,00,N +20250207,090646,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28400,100,2,0.35,2041350,72,0.37,28350,28400,28350,36750,19850,28300,28352.08,6.13,0,-13,28900,28600,28300,28000,27700,28450,27850,1832,8450,5000,21500,50,1,36309388,10312,8.67,0.76,12,0.00,3275.00,37351.00,35950,20241209,-21.00,26150,20240125,8.60,30250,-6.12,20250106,26700,6.37,20250116,35950,-21.00,20241209,26400,7.58,20240417,0.17,N,089860,5000,1831 억,,2224300,N,N,23,N,00,N 20250206,160627,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28300,-150,5,-0.53,545932950,19266,155.65,28600,28600,28000,36950,19950,28450,28336.61,6.14,0,-2287,28950,28700,28500,28250,28050,28600,28150,1832,8500,5000,21620,50,1,36309388,10276,8.64,0.76,12,0.05,3275.00,37351.00,35950,20241209,-21.28,26150,20240124,8.22,30250,-6.45,20250106,26700,5.99,20250116,35950,-21.28,20241209,26400,7.20,20240417,0.18,N,089860,5000,1831 억,,2229641,N,N,18,N,00,N 20250206,150630,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28300,-150,5,-0.53,353197550,12468,100.73,28600,28600,28000,36950,19950,28450,28328.32,6.14,0,-2361,28950,28700,28500,28250,28050,28600,28150,1832,8500,5000,21620,50,1,36309388,10276,8.64,0.76,12,0.03,3275.00,37351.00,35950,20241209,-21.28,26150,20240124,8.22,30250,-6.45,20250106,26700,5.99,20250116,35950,-21.28,20241209,26400,7.20,20240417,0.18,N,089860,5000,1831 억,,2229641,N,N,6,N,00,N 20250206,140632,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28300,-150,5,-0.53,262661650,9272,74.91,28600,28600,28000,36950,19950,28450,28328.48,6.14,0,-1367,28950,28700,28500,28250,28050,28600,28150,1832,8500,5000,21620,50,1,36309388,10276,8.64,0.76,12,0.03,3275.00,37351.00,35950,20241209,-21.28,26150,20240124,8.22,30250,-6.45,20250106,26700,5.99,20250116,35950,-21.28,20241209,26400,7.20,20240417,0.18,N,089860,5000,1831 억,,2229641,N,N,6,N,00,N diff --git a/089890/price/prices-20250201.csv b/089890/price/prices-20250201.csv index fbe518fbd067..89f633dda1c7 100644 --- a/089890/price/prices-20250201.csv +++ b/089890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160643,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7250,100,2,1.40,569749650,78484,224.64,7150,7410,7050,9290,5010,7150,7259.44,0.83,0,11718,7343,7246,7063,6966,6783,7295,7015,84,2140,500,4570,10,1,16584962,1202,17.26,1.81,12,0.47,420.00,4006.00,21950,20240131,-66.97,5770,20241209,25.65,7940,-8.69,20250108,6420,12.93,20250203,20700,-64.98,20240215,5770,25.65,20241209,1.94,N,089890,500,84 억,,138039,N,N,0,N,00,N +20250207,150645,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7280,130,2,1.82,551980160,76038,217.64,7150,7410,7050,9290,5010,7150,7259.27,0.83,0,11553,7343,7246,7063,6966,6783,7295,7015,84,2140,500,4570,10,1,16584962,1207,17.33,1.82,12,0.46,420.00,4006.00,21950,20240131,-66.83,5770,20241209,26.17,7940,-8.31,20250108,6420,13.40,20250203,20700,-64.83,20240215,5770,26.17,20241209,1.94,N,089890,500,84 억,,138039,N,N,0,N,00,N +20250207,140644,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7330,180,2,2.52,413257900,57142,163.56,7150,7350,7050,9290,5010,7150,7232.12,0.83,0,16144,7343,7246,7063,6966,6783,7295,7015,84,2140,500,4570,10,1,16584962,1216,17.45,1.83,12,0.34,420.00,4006.00,21950,20240131,-66.61,5770,20241209,27.04,7940,-7.68,20250108,6420,14.17,20250203,20700,-64.59,20240215,5770,27.04,20241209,1.94,N,089890,500,84 억,,138039,N,N,0,N,00,N +20250207,130643,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7270,120,2,1.68,355436020,49235,140.93,7150,7350,7050,9290,5010,7150,7219.17,0.83,0,11934,7343,7246,7063,6966,6783,7295,7015,84,2140,500,4570,10,1,16584962,1206,17.31,1.81,12,0.30,420.00,4006.00,21950,20240131,-66.88,5770,20241209,26.00,7940,-8.44,20250108,6420,13.24,20250203,20700,-64.88,20240215,5770,26.00,20241209,1.94,N,089890,500,84 억,,138039,N,N,0,N,00,N +20250207,120644,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7320,170,2,2.38,238463870,33218,95.08,7150,7350,7050,9290,5010,7150,7178.75,0.83,0,11041,7343,7246,7063,6966,6783,7295,7015,84,2140,500,4570,10,1,16584962,1214,17.43,1.83,12,0.20,420.00,4006.00,21950,20240131,-66.65,5770,20241209,26.86,7940,-7.81,20250108,6420,14.02,20250203,20700,-64.64,20240215,5770,26.86,20241209,1.94,N,089890,500,84 억,,138039,N,N,0,N,00,N +20250207,110641,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7210,60,2,0.84,152448240,21317,61.02,7150,7240,7050,9290,5010,7150,7151.49,0.83,0,7431,7343,7246,7063,6966,6783,7295,7015,84,2140,500,4570,10,1,16584962,1196,17.17,1.80,12,0.13,420.00,4006.00,21950,20240131,-67.15,5770,20241209,24.96,7940,-9.19,20250108,6420,12.31,20250203,20700,-65.17,20240215,5770,24.96,20241209,1.94,N,089890,500,84 억,,138039,N,N,0,N,00,N +20250207,100643,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7150,0,3,0.00,69656380,9756,27.92,7150,7200,7050,9290,5010,7150,7139.85,0.83,0,-1398,7343,7246,7063,6966,6783,7295,7015,84,2140,500,4570,10,1,16584962,1186,17.02,1.78,12,0.06,420.00,4006.00,21950,20240131,-67.43,5770,20241209,23.92,7940,-9.95,20250108,6420,11.37,20250203,20700,-65.46,20240215,5770,23.92,20241209,1.94,N,089890,500,84 억,,138039,N,N,0,N,00,N +20250207,090647,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7080,-70,5,-0.98,7265150,1023,2.93,7150,7150,7080,9290,5010,7150,7101.81,0.83,0,-764,7343,7246,7063,6966,6783,7295,7015,84,2140,500,4570,10,1,16584962,1174,16.86,1.77,12,0.01,420.00,4006.00,21950,20240131,-67.74,5770,20241209,22.70,7940,-10.83,20250108,6420,10.28,20250203,20700,-65.80,20240215,5770,22.70,20241209,1.94,N,089890,500,84 억,,138039,N,N,0,N,00,N 20250206,160627,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7150,270,2,3.92,244255530,34927,59.01,6910,7160,6880,8940,4820,6880,6993.27,0.85,0,-3006,7140,7010,6840,6710,6540,7075,6775,84,2060,500,4400,10,1,16584962,1186,17.02,1.78,12,0.21,420.00,4006.00,21950,20240131,-67.43,5770,20241209,23.92,7940,-9.95,20250108,6420,11.37,20250203,20700,-65.46,20240215,5770,23.92,20241209,1.93,N,089890,500,84 억,,141268,N,N,0,N,00,N 20250206,150630,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7070,190,2,2.76,193494270,27782,46.94,6910,7070,6880,8940,4820,6880,6964.74,0.85,0,-8158,7140,7010,6840,6710,6540,7075,6775,84,2060,500,4400,10,1,16584962,1173,16.83,1.76,12,0.17,420.00,4006.00,21950,20240131,-67.79,5770,20241209,22.53,7940,-10.96,20250108,6420,10.12,20250203,20700,-65.85,20240215,5770,22.53,20241209,1.93,N,089890,500,84 억,,141268,N,N,0,N,00,N 20250206,140632,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6980,100,2,1.45,161495270,23232,39.25,6910,7050,6880,8940,4820,6880,6951.41,0.85,0,-10916,7140,7010,6840,6710,6540,7075,6775,84,2060,500,4400,10,1,16584962,1158,16.62,1.74,12,0.14,420.00,4006.00,21950,20240131,-68.20,5770,20241209,20.97,7940,-12.09,20250108,6420,8.72,20250203,20700,-66.28,20240215,5770,20.97,20241209,1.93,N,089890,500,84 억,,141268,N,N,0,N,00,N diff --git a/089970/price/prices-20250201.csv b/089970/price/prices-20250201.csv index 44c1d402e4b5..0acff4c8faba 100644 --- a/089970/price/prices-20250201.csv +++ b/089970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160644,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7630,230,2,3.11,528967040,70137,131.44,7370,7750,7310,9620,5180,7400,7541.85,1.79,0,12001,7573,7486,7313,7226,7053,7530,7270,24,2220,100,5180,10,1,24075595,1837,-27.95,1.34,12,0.29,-273.00,5679.00,20950,20240613,-63.58,5500,20241209,38.73,8540,-10.66,20250121,6640,14.91,20250102,20950,-63.58,20240613,5500,38.73,20241209,1.44,N,089970,100,24 억,,431937,N,N,74,N,00,N +20250207,150645,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7560,160,2,2.16,495941790,65791,123.30,7370,7750,7310,9620,5180,7400,7538.14,1.79,0,12589,7573,7486,7313,7226,7053,7530,7270,24,2220,100,5180,10,1,24075595,1820,-27.69,1.33,12,0.27,-273.00,5679.00,20950,20240613,-63.91,5500,20241209,37.45,8540,-11.48,20250121,6640,13.86,20250102,20950,-63.91,20240613,5500,37.45,20241209,1.44,N,089970,100,24 억,,431937,N,N,574,N,00,N +20250207,140645,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7600,200,2,2.70,424660510,56416,105.73,7370,7750,7310,9620,5180,7400,7527.31,1.79,0,11555,7573,7486,7313,7226,7053,7530,7270,24,2220,100,5180,10,1,24075595,1830,-27.84,1.34,12,0.23,-273.00,5679.00,20950,20240613,-63.72,5500,20241209,38.18,8540,-11.01,20250121,6640,14.46,20250102,20950,-63.72,20240613,5500,38.18,20241209,1.44,N,089970,100,24 억,,431937,N,N,574,N,00,N +20250207,130643,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7650,250,2,3.38,392140340,52119,97.67,7370,7750,7310,9620,5180,7400,7523.94,1.79,0,12229,7573,7486,7313,7226,7053,7530,7270,24,2220,100,5180,10,1,24075595,1842,-28.02,1.35,12,0.22,-273.00,5679.00,20950,20240613,-63.48,5500,20241209,39.09,8540,-10.42,20250121,6640,15.21,20250102,20950,-63.48,20240613,5500,39.09,20241209,1.44,N,089970,100,24 억,,431937,N,N,574,N,00,N +20250207,120644,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7660,260,2,3.51,335676120,44776,83.91,7370,7730,7310,9620,5180,7400,7496.79,1.79,0,15102,7573,7486,7313,7226,7053,7530,7270,24,2220,100,5180,10,1,24075595,1844,-28.06,1.35,12,0.19,-273.00,5679.00,20950,20240613,-63.44,5500,20241209,39.27,8540,-10.30,20250121,6640,15.36,20250102,20950,-63.44,20240613,5500,39.27,20241209,1.44,N,089970,100,24 억,,431937,N,N,574,N,00,N +20250207,110642,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7530,130,2,1.76,198450200,26792,50.21,7370,7530,7310,9620,5180,7400,7407.07,1.79,0,9469,7573,7486,7313,7226,7053,7530,7270,24,2220,100,5180,10,1,24075595,1813,-27.58,1.33,12,0.11,-273.00,5679.00,20950,20240613,-64.06,5500,20241209,36.91,8540,-11.83,20250121,6640,13.40,20250102,20950,-64.06,20240613,5500,36.91,20241209,1.44,N,089970,100,24 억,,431937,N,N,574,N,00,N +20250207,100643,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7440,40,2,0.54,134981210,18297,34.29,7370,7470,7310,9620,5180,7400,7377.23,1.79,0,4328,7573,7486,7313,7226,7053,7530,7270,24,2220,100,5180,10,1,24075595,1791,-27.25,1.31,12,0.08,-273.00,5679.00,20950,20240613,-64.49,5500,20241209,35.27,8540,-12.88,20250121,6640,12.05,20250102,20950,-64.49,20240613,5500,35.27,20241209,1.44,N,089970,100,24 억,,431937,N,N,574,N,00,N +20250207,090647,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7470,70,2,0.95,1130970,153,0.29,7370,7470,7370,9620,5180,7400,7391.96,1.79,0,-112,7573,7486,7313,7226,7053,7530,7270,24,2220,100,5180,10,1,24075595,1798,-27.36,1.32,12,0.00,-273.00,5679.00,20950,20240613,-64.34,5500,20241209,35.82,8540,-12.53,20250121,6640,12.50,20250102,20950,-64.34,20240613,5500,35.82,20241209,1.44,N,089970,100,24 억,,431937,N,N,574,N,00,N 20250206,160627,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7400,90,2,1.23,387011080,53329,151.01,7310,7400,7140,9500,5120,7310,7257.04,1.75,0,10675,7496,7402,7226,7132,6956,7450,7180,24,2190,100,5110,10,1,24075595,1782,-27.11,1.30,12,0.22,-273.00,5679.00,20950,20240613,-64.68,5500,20241209,34.55,8540,-13.35,20250121,6640,11.45,20250102,20950,-64.68,20240613,5500,34.55,20241209,1.45,N,089970,100,24 억,,420137,N,N,574,N,00,N 20250206,150630,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7370,60,2,0.82,356965590,49259,139.48,7310,7400,7140,9500,5120,7310,7246.71,1.75,0,11155,7496,7402,7226,7132,6956,7450,7180,24,2190,100,5110,10,1,24075595,1774,-27.00,1.30,12,0.20,-273.00,5679.00,20950,20240613,-64.82,5500,20241209,34.00,8540,-13.70,20250121,6640,10.99,20250102,20950,-64.82,20240613,5500,34.00,20241209,1.45,N,089970,100,24 억,,420137,N,N,52,N,00,N 20250206,140632,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7330,20,2,0.27,317300900,43868,124.22,7310,7390,7140,9500,5120,7310,7233.08,1.75,0,6949,7496,7402,7226,7132,6956,7450,7180,24,2190,100,5110,10,1,24075595,1765,-26.85,1.29,12,0.18,-273.00,5679.00,20950,20240613,-65.01,5500,20241209,33.27,8540,-14.17,20250121,6640,10.39,20250102,20950,-65.01,20240613,5500,33.27,20241209,1.45,N,089970,100,24 억,,420137,N,N,52,N,00,N diff --git a/089980/price/prices-20250201.csv b/089980/price/prices-20250201.csv index f400c77d7526..a38cb4bcb661 100644 --- a/089980/price/prices-20250201.csv +++ b/089980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160644,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,15150,-730,5,-4.60,1932762580,125493,430.48,15700,15900,15090,20600,11120,15880,15401.85,2.66,0,-15248,16160,16020,15820,15680,15480,16090,15750,80,4720,500,11430,10,1,15989037,2422,20.20,1.23,12,0.78,750.00,12348.00,29350,20240531,-48.38,15090,20250207,0.40,19640,-22.86,20250106,15090,0.40,20250207,29350,-48.38,20240531,15090,0.40,20250207,2.11,N,089980,500,79 억,,425174,N,N,13,N,00,N +20250207,150646,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15250,-630,5,-3.97,1638760860,106082,363.89,15700,15900,15210,20600,11120,15880,15448.06,2.66,0,-7506,16160,16020,15820,15680,15480,16090,15750,80,4720,500,11430,10,1,15989037,2438,20.33,1.24,12,0.66,750.00,12348.00,29350,20240531,-48.04,15170,20250203,0.53,19640,-22.35,20250106,15170,0.53,20250203,29350,-48.04,20240531,15170,0.53,20250203,2.11,N,089980,500,79 억,,425174,N,N,31,N,00,N +20250207,140645,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15410,-470,5,-2.96,1089143280,70218,240.87,15700,15900,15380,20600,11120,15880,15510.88,2.66,0,-12621,16160,16020,15820,15680,15480,16090,15750,80,4720,500,11430,10,1,15989037,2464,20.55,1.25,12,0.44,750.00,12348.00,29350,20240531,-47.50,15170,20250203,1.58,19640,-21.54,20250106,15170,1.58,20250203,29350,-47.50,20240531,15170,1.58,20250203,2.11,N,089980,500,79 억,,425174,N,N,31,N,00,N +20250207,130643,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15480,-400,5,-2.52,875964870,56390,193.43,15700,15900,15380,20600,11120,15880,15534.05,2.66,0,-11805,16160,16020,15820,15680,15480,16090,15750,80,4720,500,11430,10,1,15989037,2475,20.64,1.25,12,0.35,750.00,12348.00,29350,20240531,-47.26,15170,20250203,2.04,19640,-21.18,20250106,15170,2.04,20250203,29350,-47.26,20240531,15170,2.04,20250203,2.11,N,089980,500,79 억,,425174,N,N,31,N,00,N +20250207,120644,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15500,-380,5,-2.39,807875640,51992,178.35,15700,15900,15380,20600,11120,15880,15538.46,2.66,0,-11663,16160,16020,15820,15680,15480,16090,15750,80,4720,500,11430,10,1,15989037,2478,20.67,1.26,12,0.33,750.00,12348.00,29350,20240531,-47.19,15170,20250203,2.18,19640,-21.08,20250106,15170,2.18,20250203,29350,-47.19,20240531,15170,2.18,20250203,2.11,N,089980,500,79 억,,425174,N,N,31,N,00,N +20250207,110642,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15460,-420,5,-2.64,723565460,46540,159.65,15700,15900,15380,20600,11120,15880,15547.17,2.66,0,-10150,16160,16020,15820,15680,15480,16090,15750,80,4720,500,11430,10,1,15989037,2472,20.61,1.25,12,0.29,750.00,12348.00,29350,20240531,-47.33,15170,20250203,1.91,19640,-21.28,20250106,15170,1.91,20250203,29350,-47.33,20240531,15170,1.91,20250203,2.11,N,089980,500,79 억,,425174,N,N,31,N,00,N +20250207,100643,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15450,-430,5,-2.71,553323100,35496,121.76,15700,15900,15390,20600,11120,15880,15588.32,2.66,0,-8059,16160,16020,15820,15680,15480,16090,15750,80,4720,500,11430,10,1,15989037,2470,20.60,1.25,12,0.22,750.00,12348.00,29350,20240531,-47.36,15170,20250203,1.85,19640,-21.33,20250106,15170,1.85,20250203,29350,-47.36,20240531,15170,1.85,20250203,2.11,N,089980,500,79 억,,425174,N,N,31,N,00,N +20250207,090647,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15710,-170,5,-1.07,133956320,8556,29.35,15700,15900,15600,20600,11120,15880,15656.42,2.66,0,1146,16160,16020,15820,15680,15480,16090,15750,80,4720,500,11430,10,1,15989037,2512,20.95,1.27,12,0.05,750.00,12348.00,29350,20240531,-46.47,15170,20250203,3.56,19640,-20.01,20250106,15170,3.56,20250203,29350,-46.47,20240531,15170,3.56,20250203,2.11,N,089980,500,79 억,,425174,N,N,31,N,00,N 20250206,160628,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15880,30,2,0.19,457766590,28943,89.05,15850,15960,15620,20600,11100,15850,15816.12,2.68,0,-3029,16043,15946,15803,15706,15563,15995,15755,80,4750,500,11410,10,1,15989037,2539,21.17,1.29,12,0.18,750.00,12348.00,29350,20240531,-45.89,15170,20250203,4.68,19640,-19.14,20250106,15170,4.68,20250203,29350,-45.89,20240531,15170,4.68,20250203,2.12,N,089980,500,79 억,,428204,N,N,31,N,00,N 20250206,150631,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15880,30,2,0.19,434067030,27450,84.46,15850,15960,15620,20600,11100,15850,15813.01,2.68,0,-2671,16043,15946,15803,15706,15563,15995,15755,80,4750,500,11410,10,1,15989037,2539,21.17,1.29,12,0.17,750.00,12348.00,29350,20240531,-45.89,15170,20250203,4.68,19640,-19.14,20250106,15170,4.68,20250203,29350,-45.89,20240531,15170,4.68,20250203,2.12,N,089980,500,79 억,,428204,N,N,15,N,00,N 20250206,140632,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15910,60,2,0.38,259791710,16441,50.58,15850,15960,15620,20600,11100,15850,15801.45,2.68,0,-4732,16043,15946,15803,15706,15563,15995,15755,80,4750,500,11410,10,1,15989037,2544,21.21,1.29,12,0.10,750.00,12348.00,29350,20240531,-45.79,15170,20250203,4.88,19640,-18.99,20250106,15170,4.88,20250203,29350,-45.79,20240531,15170,4.88,20250203,2.12,N,089980,500,79 억,,428204,N,N,15,N,00,N diff --git a/090080/price/prices-20250201.csv b/090080/price/prices-20250201.csv index 93f96ab96e64..22dc734f5478 100644 --- a/090080/price/prices-20250201.csv +++ b/090080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160644,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1130,-26,5,-2.25,1289472427,1122816,14.77,1156,1187,1111,1502,810,1156,1148.47,1.33,0,689,1380,1268,1184,1072,988,1324,1128,275,346,500,800,1,1,54902259,620,17.12,1.43,12,2.05,66.00,790.00,1485,20250124,-23.91,760,20241210,48.68,1485,-23.91,20250124,867,30.33,20250102,1485,-23.91,20250124,760,48.68,20241210,0.23,N,090080,500,274 억,,729133,N,N,3,N,00,N +20250207,150646,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1122,-34,5,-2.94,1244351764,1082728,14.24,1156,1187,1111,1502,810,1156,1149.27,1.33,0,3832,1380,1268,1184,1072,988,1324,1128,275,346,500,800,1,1,54902259,616,17.00,1.42,12,1.97,66.00,790.00,1485,20250124,-24.44,760,20241210,47.63,1485,-24.44,20250124,867,29.41,20250102,1485,-24.44,20250124,760,47.63,20241210,0.23,N,090080,500,274 억,,729133,N,N,27,N,00,N +20250207,140645,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1127,-29,5,-2.51,1137466263,987216,12.98,1156,1187,1121,1502,810,1156,1152.20,1.33,0,3969,1380,1268,1184,1072,988,1324,1128,275,346,500,800,1,1,54902259,619,17.08,1.43,12,1.80,66.00,790.00,1485,20250124,-24.11,760,20241210,48.29,1485,-24.11,20250124,867,29.99,20250102,1485,-24.11,20250124,760,48.29,20241210,0.23,N,090080,500,274 억,,729133,N,N,27,N,00,N +20250207,130643,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1126,-30,5,-2.60,1002020624,867271,11.41,1156,1187,1123,1502,810,1156,1155.37,1.33,0,8030,1380,1268,1184,1072,988,1324,1128,275,346,500,800,1,1,54902259,618,17.06,1.43,12,1.58,66.00,790.00,1485,20250124,-24.18,760,20241210,48.16,1485,-24.18,20250124,867,29.87,20250102,1485,-24.18,20250124,760,48.16,20241210,0.23,N,090080,500,274 억,,729133,N,N,27,N,00,N +20250207,120644,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1152,-4,5,-0.35,804670586,694064,9.13,1156,1187,1136,1502,810,1156,1159.36,1.33,0,7211,1380,1268,1184,1072,988,1324,1128,275,346,500,800,1,1,54902259,632,17.45,1.46,12,1.26,66.00,790.00,1485,20250124,-22.42,760,20241210,51.58,1485,-22.42,20250124,867,32.87,20250102,1485,-22.42,20250124,760,51.58,20241210,0.23,N,090080,500,274 억,,729133,N,N,27,N,00,N +20250207,110642,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1146,-10,5,-0.87,705616615,608005,8.00,1156,1187,1136,1502,810,1156,1160.54,1.33,0,9504,1380,1268,1184,1072,988,1324,1128,275,346,500,800,1,1,54902259,629,17.36,1.45,12,1.11,66.00,790.00,1485,20250124,-22.83,760,20241210,50.79,1485,-22.83,20250124,867,32.18,20250102,1485,-22.83,20250124,760,50.79,20241210,0.23,N,090080,500,274 억,,729133,N,N,27,N,00,N +20250207,100643,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1155,-1,5,-0.09,524556651,450303,5.92,1156,1187,1136,1502,810,1156,1164.90,1.33,0,-5260,1380,1268,1184,1072,988,1324,1128,275,346,500,800,1,1,54902259,634,17.50,1.46,12,0.82,66.00,790.00,1485,20250124,-22.22,760,20241210,51.97,1485,-22.22,20250124,867,33.22,20250102,1485,-22.22,20250124,760,51.97,20241210,0.23,N,090080,500,274 억,,729133,N,N,27,N,00,N +20250207,090647,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1141,-15,5,-1.30,134293372,116541,1.53,1156,1157,1141,1502,810,1156,1152.33,1.33,0,-18148,1380,1268,1184,1072,988,1324,1128,275,346,500,800,1,1,54902259,626,17.29,1.44,12,0.21,66.00,790.00,1485,20250124,-23.16,760,20241210,50.13,1485,-23.16,20250124,867,31.60,20250102,1485,-23.16,20250124,760,50.13,20241210,0.23,N,090080,500,274 억,,729133,N,N,27,N,00,N 20250206,160628,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1156,46,2,4.14,9249918591,7559685,2034.91,1100,1296,1100,1443,777,1110,1223.63,1.30,0,284,1127,1118,1101,1092,1075,1123,1097,275,333,500,770,1,1,54902259,635,17.52,1.46,12,13.77,66.00,790.00,1485,20250124,-22.15,760,20241210,52.11,1485,-22.15,20250124,867,33.33,20250102,1485,-22.15,20250124,760,52.11,20241210,0.27,N,090080,500,274 억,,714342,N,N,27,N,00,N 20250206,150631,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1168,58,2,5.23,9120841248,7448709,2005.04,1100,1296,1100,1443,777,1110,1224.49,1.30,0,2511,1127,1118,1101,1092,1075,1123,1097,275,333,500,770,1,1,54902259,641,17.70,1.48,12,13.57,66.00,790.00,1485,20250124,-21.35,760,20241210,53.68,1485,-21.35,20250124,867,34.72,20250102,1485,-21.35,20250124,760,53.68,20241210,0.27,N,090080,500,274 억,,714342,N,N,17,N,00,N 20250206,140632,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1207,97,2,8.74,8702421000,7094862,1909.79,1100,1296,1100,1443,777,1110,1226.58,1.30,0,29633,1127,1118,1101,1092,1075,1123,1097,275,333,500,770,1,1,54902259,663,18.29,1.53,12,12.92,66.00,790.00,1485,20250124,-18.72,760,20241210,58.82,1485,-18.72,20250124,867,39.22,20250102,1485,-18.72,20250124,760,58.82,20241210,0.27,N,090080,500,274 억,,714342,N,N,17,N,00,N diff --git a/090150/price/prices-20250201.csv b/090150/price/prices-20250201.csv index ef892388f325..65bb2b0ccdd1 100644 --- a/090150/price/prices-20250201.csv +++ b/090150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,872,9,2,1.04,101372224,116960,109.53,863,883,855,1121,605,863,866.73,0.93,0,-9622,887,875,868,856,849,871,852,209,258,500,600,1,1,41875293,365,-1.03,0.80,12,0.28,-848.00,1087.00,1547,20240308,-43.63,689,20241209,26.56,1127,-22.63,20250106,809,7.79,20250203,1547,-43.63,20240308,689,26.56,20241209,1.25,N,090150,500,209 억,,387451,N,N,0,N,00,N +20250207,150646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,866,3,2,0.35,98464967,113613,106.40,863,883,855,1121,605,863,866.67,0.93,0,-8561,887,875,868,856,849,871,852,209,258,500,600,1,1,41875293,363,-1.02,0.80,12,0.27,-848.00,1087.00,1547,20240308,-44.02,689,20241209,25.69,1127,-23.16,20250106,809,7.05,20250203,1547,-44.02,20240308,689,25.69,20241209,1.25,N,090150,500,209 억,,387451,N,N,0,N,00,N +20250207,140645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,867,4,2,0.46,81646121,94219,88.23,863,883,855,1121,605,863,866.56,0.93,0,-16032,887,875,868,856,849,871,852,209,258,500,600,1,1,41875293,363,-1.02,0.80,12,0.22,-848.00,1087.00,1547,20240308,-43.96,689,20241209,25.83,1127,-23.07,20250106,809,7.17,20250203,1547,-43.96,20240308,689,25.83,20241209,1.25,N,090150,500,209 억,,387451,N,N,0,N,00,N +20250207,130644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,869,6,2,0.70,69397601,80055,74.97,863,883,855,1121,605,863,866.87,0.93,0,-17490,887,875,868,856,849,871,852,209,258,500,600,1,1,41875293,364,-1.02,0.80,12,0.19,-848.00,1087.00,1547,20240308,-43.83,689,20241209,26.12,1127,-22.89,20250106,809,7.42,20250203,1547,-43.83,20240308,689,26.12,20241209,1.25,N,090150,500,209 억,,387451,N,N,0,N,00,N +20250207,120645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,868,5,2,0.58,62994635,72637,68.02,863,883,855,1121,605,863,867.25,0.93,0,-17890,887,875,868,856,849,871,852,209,258,500,600,1,1,41875293,363,-1.02,0.80,12,0.17,-848.00,1087.00,1547,20240308,-43.89,689,20241209,25.98,1127,-22.98,20250106,809,7.29,20250203,1547,-43.89,20240308,689,25.98,20241209,1.25,N,090150,500,209 억,,387451,N,N,0,N,00,N +20250207,110642,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,870,7,2,0.81,43558672,50252,47.06,863,883,855,1121,605,863,866.80,0.93,0,379,887,875,868,856,849,871,852,209,258,500,600,1,1,41875293,364,-1.03,0.80,12,0.12,-848.00,1087.00,1547,20240308,-43.76,689,20241209,26.27,1127,-22.80,20250106,809,7.54,20250203,1547,-43.76,20240308,689,26.27,20241209,1.25,N,090150,500,209 억,,387451,N,N,0,N,00,N +20250207,100644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,862,-1,5,-0.12,11834492,13791,12.92,863,871,855,1121,605,863,858.13,0.93,0,1100,887,875,868,856,849,871,852,209,258,500,600,1,1,41875293,361,-1.02,0.79,12,0.03,-848.00,1087.00,1547,20240308,-44.28,689,20241209,25.11,1127,-23.51,20250106,809,6.55,20250203,1547,-44.28,20240308,689,25.11,20241209,1.25,N,090150,500,209 억,,387451,N,N,0,N,00,N +20250207,090648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,855,-8,5,-0.93,3176676,3710,3.47,863,871,855,1121,605,863,856.25,0.93,0,1923,887,875,868,856,849,871,852,209,258,500,600,1,1,41875293,358,-1.01,0.79,12,0.01,-848.00,1087.00,1547,20240308,-44.73,689,20241209,24.09,1127,-24.13,20250106,809,5.69,20250203,1547,-44.73,20240308,689,24.09,20241209,1.25,N,090150,500,209 억,,387451,N,N,0,N,00,N 20250206,160628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,863,-24,5,-2.71,92394395,106782,10.33,880,880,861,1153,621,887,865.26,0.92,0,3917,1013,950,890,827,767,981,858,209,266,500,620,1,1,41875293,361,-1.02,0.79,12,0.25,-848.00,1087.00,1547,20240308,-44.21,689,20241209,25.25,1127,-23.43,20250106,809,6.67,20250203,1547,-44.21,20240308,689,25.25,20241209,1.25,N,090150,500,209 억,,383489,N,N,0,N,00,N 20250206,150631,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,864,-23,5,-2.59,85560624,98870,9.56,880,880,861,1153,621,887,865.39,0.92,0,4525,1013,950,890,827,767,981,858,209,266,500,620,1,1,41875293,362,-1.02,0.79,12,0.24,-848.00,1087.00,1547,20240308,-44.15,689,20241209,25.40,1127,-23.34,20250106,809,6.80,20250203,1547,-44.15,20240308,689,25.40,20241209,1.25,N,090150,500,209 억,,383489,N,N,0,N,00,N 20250206,140633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,863,-24,5,-2.71,79602457,91970,8.89,880,880,861,1153,621,887,865.53,0.92,0,4670,1013,950,890,827,767,981,858,209,266,500,620,1,1,41875293,361,-1.02,0.79,12,0.22,-848.00,1087.00,1547,20240308,-44.21,689,20241209,25.25,1127,-23.43,20250106,809,6.67,20250203,1547,-44.21,20240308,689,25.25,20241209,1.25,N,090150,500,209 억,,383489,N,N,0,N,00,N diff --git a/090350/price/prices-20250201.csv b/090350/price/prices-20250201.csv index b7c586b2d035..bf4b45240afe 100644 --- a/090350/price/prices-20250201.csv +++ b/090350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160645,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7500,-40,5,-0.53,325935070,43404,184.39,7500,7570,7480,9800,5280,7540,7509.33,7.07,0,-28326,7566,7552,7526,7512,7486,7560,7520,100,2260,500,5730,10,1,20000000,1500,5.51,0.41,12,0.22,1362.00,18290.00,12730,20240214,-41.08,7310,20250203,2.60,8070,-7.06,20250114,7310,2.60,20250203,12730,-41.08,20240214,7310,2.60,20250203,1.91,N,090350,500,100 억,,1414435,N,N,157,N,00,N +20250207,150646,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7510,-30,5,-0.40,317853680,42327,179.82,7500,7570,7480,9800,5280,7540,7509.48,7.07,0,-27423,7566,7552,7526,7512,7486,7560,7520,100,2260,500,5730,10,1,20000000,1502,5.51,0.41,12,0.21,1362.00,18290.00,12730,20240214,-41.01,7310,20250203,2.74,8070,-6.94,20250114,7310,2.74,20250203,12730,-41.01,20240214,7310,2.74,20250203,1.91,N,090350,500,100 억,,1414435,N,N,10,N,00,N +20250207,140646,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7490,-50,5,-0.66,288939240,38478,163.46,7500,7570,7480,9800,5280,7540,7509.21,7.07,0,-25787,7566,7552,7526,7512,7486,7560,7520,100,2260,500,5730,10,1,20000000,1498,5.50,0.41,12,0.19,1362.00,18290.00,12730,20240214,-41.16,7310,20250203,2.46,8070,-7.19,20250114,7310,2.46,20250203,12730,-41.16,20240214,7310,2.46,20250203,1.91,N,090350,500,100 억,,1414435,N,N,10,N,00,N +20250207,130644,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7490,-50,5,-0.66,266912680,35537,150.97,7500,7570,7480,9800,5280,7540,7510.84,7.07,0,-24192,7566,7552,7526,7512,7486,7560,7520,100,2260,500,5730,10,1,20000000,1498,5.50,0.41,12,0.18,1362.00,18290.00,12730,20240214,-41.16,7310,20250203,2.46,8070,-7.19,20250114,7310,2.46,20250203,12730,-41.16,20240214,7310,2.46,20250203,1.91,N,090350,500,100 억,,1414435,N,N,10,N,00,N +20250207,120645,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7500,-40,5,-0.53,230750650,30721,130.51,7500,7570,7490,9800,5280,7540,7511.17,7.07,0,-22234,7566,7552,7526,7512,7486,7560,7520,100,2260,500,5730,10,1,20000000,1500,5.51,0.41,12,0.15,1362.00,18290.00,12730,20240214,-41.08,7310,20250203,2.60,8070,-7.06,20250114,7310,2.60,20250203,12730,-41.08,20240214,7310,2.60,20250203,1.91,N,090350,500,100 억,,1414435,N,N,10,N,00,N +20250207,110643,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7500,-40,5,-0.53,161591560,21522,91.43,7500,7570,7490,9800,5280,7540,7508.20,7.07,0,-17532,7566,7552,7526,7512,7486,7560,7520,100,2260,500,5730,10,1,20000000,1500,5.51,0.41,12,0.11,1362.00,18290.00,12730,20240214,-41.08,7310,20250203,2.60,8070,-7.06,20250114,7310,2.60,20250203,12730,-41.08,20240214,7310,2.60,20250203,1.91,N,090350,500,100 억,,1414435,N,N,10,N,00,N +20250207,100644,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7510,-30,5,-0.40,91693240,12204,51.85,7500,7570,7500,9800,5280,7540,7513.38,7.07,0,-8540,7566,7552,7526,7512,7486,7560,7520,100,2260,500,5730,10,1,20000000,1502,5.51,0.41,12,0.06,1362.00,18290.00,12730,20240214,-41.01,7310,20250203,2.74,8070,-6.94,20250114,7310,2.74,20250203,12730,-41.01,20240214,7310,2.74,20250203,1.91,N,090350,500,100 억,,1414435,N,N,10,N,00,N +20250207,090648,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7510,-30,5,-0.40,35305920,4703,19.98,7500,7570,7500,9800,5280,7540,7507.11,7.07,0,-3724,7566,7552,7526,7512,7486,7560,7520,100,2260,500,5730,10,1,20000000,1502,5.51,0.41,12,0.02,1362.00,18290.00,12730,20240214,-41.01,7310,20250203,2.74,8070,-6.94,20250114,7310,2.74,20250203,12730,-41.01,20240214,7310,2.74,20250203,1.91,N,090350,500,100 억,,1414435,N,N,10,N,00,N 20250206,160628,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7540,30,2,0.40,176144300,23428,142.56,7530,7540,7500,9760,5260,7510,7517.97,7.08,0,-839,7583,7546,7483,7446,7383,7565,7465,100,2250,500,5700,10,1,20000000,1508,5.54,0.41,12,0.12,1362.00,18290.00,12730,20240214,-40.77,7310,20250203,3.15,8070,-6.57,20250114,7310,3.15,20250203,12730,-40.77,20240214,7310,3.15,20250203,1.93,N,090350,500,100 억,,1415419,N,N,10,N,00,N 20250206,150631,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7520,10,2,0.13,152884900,20341,123.77,7530,7540,7500,9760,5260,7510,7516.10,7.08,0,-1353,7583,7546,7483,7446,7383,7565,7465,100,2250,500,5700,10,1,20000000,1504,5.52,0.41,12,0.10,1362.00,18290.00,12730,20240214,-40.93,7310,20250203,2.87,8070,-6.82,20250114,7310,2.87,20250203,12730,-40.93,20240214,7310,2.87,20250203,1.93,N,090350,500,100 억,,1415419,N,N,164,N,00,N 20250206,140633,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7520,10,2,0.13,125409860,16686,101.53,7530,7540,7500,9760,5260,7510,7515.87,7.08,0,-2203,7583,7546,7483,7446,7383,7565,7465,100,2250,500,5700,10,1,20000000,1504,5.52,0.41,12,0.08,1362.00,18290.00,12730,20240214,-40.93,7310,20250203,2.87,8070,-6.82,20250114,7310,2.87,20250203,12730,-40.93,20240214,7310,2.87,20250203,1.93,N,090350,500,100 억,,1415419,N,N,164,N,00,N diff --git a/090360/price/prices-20250201.csv b/090360/price/prices-20250201.csv index e9b6e83bffac..4557280dfa69 100644 --- a/090360/price/prices-20250201.csv +++ b/090360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160645,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28550,-150,5,-0.52,5573543650,195861,70.45,28600,28950,28050,37300,20100,28700,28456.14,1.34,0,4615,30600,29650,28900,27950,27200,29275,27575,49,8600,500,21230,50,1,9750000,2784,402.11,3.09,12,2.01,71.00,9226.00,39500,20240227,-27.72,17880,20241210,59.68,31500,-9.37,20250121,23650,20.72,20250102,39500,-27.72,20240227,17880,59.68,20241210,3.69,N,090360,500,48 억,,130871,N,N,644,N,00,N +20250207,150647,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28350,-350,5,-1.22,5201995850,182821,65.76,28600,28950,28050,37300,20100,28700,28454.01,1.34,0,5020,30600,29650,28900,27950,27200,29275,27575,49,8600,500,21230,50,1,9750000,2764,399.30,3.07,12,1.88,71.00,9226.00,39500,20240227,-28.23,17880,20241210,58.56,31500,-10.00,20250121,23650,19.87,20250102,39500,-28.23,20240227,17880,58.56,20241210,3.69,N,090360,500,48 억,,130871,N,N,644,N,00,N +20250207,140646,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28150,-550,5,-1.92,4796958750,168476,60.60,28600,28950,28050,37300,20100,28700,28472.63,1.34,0,1625,30600,29650,28900,27950,27200,29275,27575,49,8600,500,21230,50,1,9750000,2745,396.48,3.05,12,1.73,71.00,9226.00,39500,20240227,-28.73,17880,20241210,57.44,31500,-10.63,20250121,23650,19.03,20250102,39500,-28.73,20240227,17880,57.44,20241210,3.69,N,090360,500,48 억,,130871,N,N,644,N,00,N +20250207,130644,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28050,-650,5,-2.26,4397688000,154273,55.49,28600,28950,28050,37300,20100,28700,28505.86,1.34,0,-2197,30600,29650,28900,27950,27200,29275,27575,49,8600,500,21230,50,1,9750000,2735,395.07,3.04,12,1.58,71.00,9226.00,39500,20240227,-28.99,17880,20241210,56.88,31500,-10.95,20250121,23650,18.60,20250102,39500,-28.99,20240227,17880,56.88,20241210,3.69,N,090360,500,48 억,,130871,N,N,644,N,00,N +20250207,120645,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28200,-500,5,-1.74,3916845200,137196,49.35,28600,28950,28100,37300,20100,28700,28549.24,1.34,0,-2310,30600,29650,28900,27950,27200,29275,27575,49,8600,500,21230,50,1,9750000,2750,397.18,3.06,12,1.41,71.00,9226.00,39500,20240227,-28.61,17880,20241210,57.72,31500,-10.48,20250121,23650,19.24,20250102,39500,-28.61,20240227,17880,57.72,20241210,3.69,N,090360,500,48 억,,130871,N,N,644,N,00,N +20250207,110643,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28400,-300,5,-1.05,3310318750,115741,41.63,28600,28950,28200,37300,20100,28700,28601.07,1.34,0,4869,30600,29650,28900,27950,27200,29275,27575,49,8600,500,21230,50,1,9750000,2769,400.00,3.08,12,1.19,71.00,9226.00,39500,20240227,-28.10,17880,20241210,58.84,31500,-9.84,20250121,23650,20.08,20250102,39500,-28.10,20240227,17880,58.84,20241210,3.69,N,090360,500,48 억,,130871,N,N,644,N,00,N +20250207,100644,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28550,-150,5,-0.52,2517487500,87812,31.58,28600,28950,28250,37300,20100,28700,28669.05,1.34,0,3411,30600,29650,28900,27950,27200,29275,27575,49,8600,500,21230,50,1,9750000,2784,402.11,3.09,12,0.90,71.00,9226.00,39500,20240227,-27.72,17880,20241210,59.68,31500,-9.37,20250121,23650,20.72,20250102,39500,-27.72,20240227,17880,59.68,20241210,3.69,N,090360,500,48 억,,130871,N,N,644,N,00,N +20250207,090648,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28650,-50,5,-0.17,179200700,6267,2.25,28600,28700,28500,37300,20100,28700,28593.98,1.34,0,445,30600,29650,28900,27950,27200,29275,27575,49,8600,500,21230,50,1,9750000,2793,403.52,3.11,12,0.06,71.00,9226.00,39500,20240227,-27.47,17880,20241210,60.23,31500,-9.05,20250121,23650,21.14,20250102,39500,-27.47,20240227,17880,60.23,20241210,3.69,N,090360,500,48 억,,130871,N,N,644,N,00,N 20250206,160629,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28700,-1000,5,-3.37,7945921500,276434,103.40,29450,29850,28150,38600,20800,29700,28744.39,1.39,0,-5154,30766,30232,29716,29182,28666,30500,29450,49,8900,500,21970,50,1,9750000,2798,404.23,3.11,12,2.84,71.00,9226.00,39500,20240227,-27.34,17880,20241210,60.51,31500,-8.89,20250121,23650,21.35,20250102,39500,-27.34,20240227,17880,60.51,20241210,3.76,N,090360,500,48 억,,135577,N,N,644,N,00,N 20250206,150632,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28600,-1100,5,-3.70,7659970650,266448,99.67,29450,29850,28150,38600,20800,29700,28748.46,1.39,0,-4812,30766,30232,29716,29182,28666,30500,29450,49,8900,500,21970,50,1,9750000,2789,402.82,3.10,12,2.73,71.00,9226.00,39500,20240227,-27.59,17880,20241210,59.96,31500,-9.21,20250121,23650,20.93,20250102,39500,-27.59,20240227,17880,59.96,20241210,3.76,N,090360,500,48 억,,135577,N,N,112,N,00,N 20250206,140633,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28800,-900,5,-3.03,7224323400,251245,93.98,29450,29850,28150,38600,20800,29700,28754.09,1.39,0,-1423,30766,30232,29716,29182,28666,30500,29450,49,8900,500,21970,50,1,9750000,2808,405.63,3.12,12,2.58,71.00,9226.00,39500,20240227,-27.09,17880,20241210,61.07,31500,-8.57,20250121,23650,21.78,20250102,39500,-27.09,20240227,17880,61.07,20241210,3.76,N,090360,500,48 억,,135577,N,N,112,N,00,N diff --git a/090370/price/prices-20250201.csv b/090370/price/prices-20250201.csv index b11dd2724fa2..4e75a11017bd 100644 --- a/090370/price/prices-20250201.csv +++ b/090370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160645,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1243,-21,5,-1.66,33255181,26361,287.19,1264,1287,1234,1643,885,1264,1261.53,0.00,0,135,1324,1294,1279,1249,1234,1286,1241,623,379,2500,850,1,1,24904689,310,-4.24,0.43,12,0.11,-293.00,2885.00,2360,20240220,-47.33,1164,20241204,6.79,1420,-12.46,20250106,1213,2.47,20250203,2360,-47.33,20240220,1164,6.79,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,N,00,N +20250207,150647,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1242,-22,5,-1.74,31473470,24929,271.59,1264,1287,1234,1643,885,1264,1262.52,0.00,0,558,1324,1294,1279,1249,1234,1286,1241,623,379,2500,850,1,1,24904689,309,-4.24,0.43,12,0.10,-293.00,2885.00,2360,20240220,-47.37,1164,20241204,6.70,1420,-12.54,20250106,1213,2.39,20250203,2360,-47.37,20240220,1164,6.70,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,N,00,N +20250207,140646,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1253,-11,5,-0.87,27391861,21661,235.98,1264,1287,1253,1643,885,1264,1264.57,0.00,0,539,1324,1294,1279,1249,1234,1286,1241,623,379,2500,850,1,1,24904689,312,-4.28,0.43,12,0.09,-293.00,2885.00,2360,20240220,-46.91,1164,20241204,7.65,1420,-11.76,20250106,1213,3.30,20250203,2360,-46.91,20240220,1164,7.65,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,N,00,N +20250207,130645,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1257,-7,5,-0.55,19056504,15013,163.56,1264,1287,1257,1643,885,1264,1269.33,0.00,0,554,1324,1294,1279,1249,1234,1286,1241,623,379,2500,850,1,1,24904689,313,-4.29,0.44,12,0.06,-293.00,2885.00,2360,20240220,-46.74,1164,20241204,7.99,1420,-11.48,20250106,1213,3.63,20250203,2360,-46.74,20240220,1164,7.99,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,N,00,N +20250207,120645,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1261,-3,5,-0.24,17067852,13434,146.36,1264,1287,1261,1643,885,1264,1270.50,0.00,0,105,1324,1294,1279,1249,1234,1286,1241,623,379,2500,850,1,1,24904689,314,-4.30,0.44,12,0.05,-293.00,2885.00,2360,20240220,-46.57,1164,20241204,8.33,1420,-11.20,20250106,1213,3.96,20250203,2360,-46.57,20240220,1164,8.33,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,N,00,N +20250207,110643,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1264,0,3,0.00,12571822,9877,107.60,1264,1287,1264,1643,885,1264,1272.84,0.00,0,105,1324,1294,1279,1249,1234,1286,1241,623,379,2500,850,1,1,24904689,315,-4.31,0.44,12,0.04,-293.00,2885.00,2360,20240220,-46.44,1164,20241204,8.59,1420,-10.99,20250106,1213,4.20,20250203,2360,-46.44,20240220,1164,8.59,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,N,00,N +20250207,100645,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1279,15,2,1.19,5235517,4123,44.92,1264,1287,1264,1643,885,1264,1269.83,0.00,0,-115,1324,1294,1279,1249,1234,1286,1241,623,379,2500,850,1,1,24904689,319,-4.37,0.44,12,0.02,-293.00,2885.00,2360,20240220,-45.81,1164,20241204,9.88,1420,-9.93,20250106,1213,5.44,20250203,2360,-45.81,20240220,1164,9.88,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,N,00,N +20250207,090648,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1265,1,2,0.08,1475250,1160,12.64,1264,1287,1264,1643,885,1264,1271.77,0.00,0,-209,1324,1294,1279,1249,1234,1286,1241,623,379,2500,850,1,1,24904689,315,-4.32,0.44,12,0.00,-293.00,2885.00,2360,20240220,-46.40,1164,20241204,8.68,1420,-10.92,20250106,1213,4.29,20250203,2360,-46.40,20240220,1164,8.68,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,N,00,N 20250206,160629,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1264,-26,5,-2.02,11699988,9179,124.51,1290,1309,1264,1677,903,1290,1274.65,0.00,0,-153,1332,1310,1290,1268,1248,1322,1280,623,387,2500,870,1,1,24904689,315,-4.31,0.44,12,0.04,-293.00,2885.00,2360,20240220,-46.44,1164,20241204,8.59,1420,-10.99,20250106,1213,4.20,20250203,2360,-46.44,20240220,1164,8.59,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,N,00,N 20250206,150632,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1267,-23,5,-1.78,10641435,8343,113.17,1290,1309,1267,1677,903,1290,1275.49,0.00,0,53,1332,1310,1290,1268,1248,1322,1280,623,387,2500,870,1,1,24904689,316,-4.32,0.44,12,0.03,-293.00,2885.00,2360,20240220,-46.31,1164,20241204,8.85,1420,-10.77,20250106,1213,4.45,20250203,2360,-46.31,20240220,1164,8.85,20241204,0.00,N,090370,2500,622 억,,0,N,N,7,N,00,N 20250206,140633,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1269,-21,5,-1.63,9496662,7440,100.92,1290,1309,1268,1677,903,1290,1276.43,0.00,0,53,1332,1310,1290,1268,1248,1322,1280,623,387,2500,870,1,1,24904689,316,-4.33,0.44,12,0.03,-293.00,2885.00,2360,20240220,-46.23,1164,20241204,9.02,1420,-10.63,20250106,1213,4.62,20250203,2360,-46.23,20240220,1164,9.02,20241204,0.00,N,090370,2500,622 억,,0,N,N,7,N,00,N diff --git a/090410/price/prices-20250201.csv b/090410/price/prices-20250201.csv index be091b97697b..a7698fda03a7 100644 --- a/090410/price/prices-20250201.csv +++ b/090410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1699,29,2,1.74,1446554971,854343,77.22,1687,1714,1669,2170,1169,1670,1693.21,0.84,0,-23789,1731,1700,1671,1640,1611,1716,1656,46,500,100,1160,1,1,46084095,783,3.25,0.69,12,1.85,523.00,2473.00,2110,20250114,-19.48,1352,20240909,25.67,2110,-19.48,20250114,1507,12.74,20250102,2110,-19.48,20250114,1352,25.67,20240909,6.23,N,090410,100,46 억,,388089,N,N,0,N,00,N +20250207,150647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1694,24,2,1.44,1335830219,789133,71.32,1687,1714,1669,2170,1169,1670,1692.90,0.84,0,-7017,1731,1700,1671,1640,1611,1716,1656,46,500,100,1160,1,1,46084095,781,3.24,0.68,12,1.71,523.00,2473.00,2110,20250114,-19.72,1352,20240909,25.30,2110,-19.72,20250114,1507,12.41,20250102,2110,-19.72,20250114,1352,25.30,20240909,6.23,N,090410,100,46 억,,388089,N,N,0,N,00,N +20250207,140646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1691,21,2,1.26,987452504,584405,52.82,1687,1713,1669,2170,1169,1670,1689.80,0.84,0,-11051,1731,1700,1671,1640,1611,1716,1656,46,500,100,1160,1,1,46084095,779,3.23,0.68,12,1.27,523.00,2473.00,2110,20250114,-19.86,1352,20240909,25.07,2110,-19.86,20250114,1507,12.21,20250102,2110,-19.86,20250114,1352,25.07,20240909,6.23,N,090410,100,46 억,,388089,N,N,0,N,00,N +20250207,130645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1705,35,2,2.10,661282185,391807,35.41,1687,1713,1669,2170,1169,1670,1687.95,0.84,0,-42648,1731,1700,1671,1640,1611,1716,1656,46,500,100,1160,1,1,46084095,786,3.26,0.69,12,0.85,523.00,2473.00,2110,20250114,-19.19,1352,20240909,26.11,2110,-19.19,20250114,1507,13.14,20250102,2110,-19.19,20250114,1352,26.11,20240909,6.23,N,090410,100,46 억,,388089,N,N,0,N,00,N +20250207,120646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1684,14,2,0.84,403690231,240027,21.69,1687,1702,1669,2170,1169,1670,1682.05,0.84,0,-66914,1731,1700,1671,1640,1611,1716,1656,46,500,100,1160,1,1,46084095,776,3.22,0.68,12,0.52,523.00,2473.00,2110,20250114,-20.19,1352,20240909,24.56,2110,-20.19,20250114,1507,11.75,20250102,2110,-20.19,20250114,1352,24.56,20240909,6.23,N,090410,100,46 억,,388089,N,N,0,N,00,N +20250207,110643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1682,12,2,0.72,354181958,210576,19.03,1687,1702,1669,2170,1169,1670,1682.19,0.84,0,-46241,1731,1700,1671,1640,1611,1716,1656,46,500,100,1160,1,1,46084095,775,3.22,0.68,12,0.46,523.00,2473.00,2110,20250114,-20.28,1352,20240909,24.41,2110,-20.28,20250114,1507,11.61,20250102,2110,-20.28,20250114,1352,24.41,20240909,6.23,N,090410,100,46 억,,388089,N,N,0,N,00,N +20250207,100645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1685,15,2,0.90,295649552,175760,15.89,1687,1702,1669,2170,1169,1670,1682.40,0.84,0,-46018,1731,1700,1671,1640,1611,1716,1656,46,500,100,1160,1,1,46084095,777,3.22,0.68,12,0.38,523.00,2473.00,2110,20250114,-20.14,1352,20240909,24.63,2110,-20.14,20250114,1507,11.81,20250102,2110,-20.14,20250114,1352,24.63,20240909,6.23,N,090410,100,46 억,,388089,N,N,0,N,00,N +20250207,090649,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1675,5,2,0.30,83548840,49850,4.51,1687,1687,1669,2170,1169,1670,1676.52,0.84,0,-32093,1731,1700,1671,1640,1611,1716,1656,46,500,100,1160,1,1,46084095,772,3.20,0.68,12,0.11,523.00,2473.00,2110,20250114,-20.62,1352,20240909,23.89,2110,-20.62,20250114,1507,11.15,20250102,2110,-20.62,20250114,1352,23.89,20240909,6.23,N,090410,100,46 억,,388089,N,N,0,N,00,N 20250206,160629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1670,59,2,3.66,1823145335,1089659,340.43,1642,1702,1642,2090,1128,1611,1673.14,1.14,0,-137286,1637,1624,1612,1599,1587,1618,1593,46,479,100,1120,1,1,46084095,770,3.19,0.68,12,2.36,523.00,2473.00,2110,20250114,-20.85,1352,20240909,23.52,2110,-20.85,20250114,1507,10.82,20250102,2110,-20.85,20250114,1352,23.52,20240909,6.21,N,090410,100,46 억,,527575,N,N,0,N,00,N 20250206,150632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1672,61,2,3.79,1758417177,1050864,328.31,1642,1702,1642,2090,1128,1611,1673.31,1.14,0,-147848,1637,1624,1612,1599,1587,1618,1593,46,479,100,1120,1,1,46084095,771,3.20,0.68,12,2.28,523.00,2473.00,2110,20250114,-20.76,1352,20240909,23.67,2110,-20.76,20250114,1507,10.95,20250102,2110,-20.76,20250114,1352,23.67,20240909,6.21,N,090410,100,46 억,,527575,N,N,0,N,00,N 20250206,140634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1683,72,2,4.47,1659703851,991808,309.86,1642,1702,1642,2090,1128,1611,1673.41,1.14,0,-152090,1637,1624,1612,1599,1587,1618,1593,46,479,100,1120,1,1,46084095,776,3.22,0.68,12,2.15,523.00,2473.00,2110,20250114,-20.24,1352,20240909,24.48,2110,-20.24,20250114,1507,11.68,20250102,2110,-20.24,20250114,1352,24.48,20240909,6.21,N,090410,100,46 억,,527575,N,N,0,N,00,N diff --git a/090430/price/prices-20250201.csv b/090430/price/prices-20250201.csv index 5858522d1abd..b99e3a414a52 100644 --- a/090430/price/prices-20250201.csv +++ b/090430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160646,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,118700,-7600,5,-6.02,81428526500,679773,264.27,127000,127000,118100,164100,88500,126300,119771.68,26.93,0,-213912,130700,128500,125300,123100,119900,129600,124200,292,37800,500,88410,100,1,58492759,69431,45.51,1.67,12,1.16,2608.00,70987.00,200500,20240531,-40.80,99500,20241209,19.30,130000,-8.69,20250131,101500,16.95,20250102,200500,-40.80,20240531,99500,19.30,20241209,0.41,N,090430,500,292 억,,15751952,N,N,29042,N,00,N +20250207,150647,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,118800,-7500,5,-5.94,77350715400,645436,250.92,127000,127000,118100,164100,88500,126300,119825.38,26.93,0,-208133,130700,128500,125300,123100,119900,129600,124200,292,37800,500,88410,100,1,58492759,69489,45.55,1.67,12,1.10,2608.00,70987.00,200500,20240531,-40.75,99500,20241209,19.40,130000,-8.62,20250131,101500,17.04,20250102,200500,-40.75,20240531,99500,19.40,20241209,0.41,N,090430,500,292 억,,15751952,N,N,4189,N,00,N +20250207,140647,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,119200,-7100,5,-5.62,67230185200,560350,217.85,127000,127000,118100,164100,88500,126300,119959.51,26.93,0,-183672,130700,128500,125300,123100,119900,129600,124200,292,37800,500,88410,100,1,58492759,69723,45.71,1.68,12,0.96,2608.00,70987.00,200500,20240531,-40.55,99500,20241209,19.80,130000,-8.31,20250131,101500,17.44,20250102,200500,-40.55,20240531,99500,19.80,20241209,0.41,N,090430,500,292 억,,15751952,N,N,4189,N,00,N +20250207,130645,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,119600,-6700,5,-5.30,59335183300,494176,192.12,127000,127000,118100,164100,88500,126300,120047.23,26.93,0,-173240,130700,128500,125300,123100,119900,129600,124200,292,37800,500,88410,100,1,58492759,69957,45.86,1.68,12,0.84,2608.00,70987.00,200500,20240531,-40.35,99500,20241209,20.20,130000,-8.00,20250131,101500,17.83,20250102,200500,-40.35,20240531,99500,20.20,20241209,0.41,N,090430,500,292 억,,15751952,N,N,4189,N,00,N +20250207,120646,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,119600,-6700,5,-5.30,54954520900,457622,177.91,127000,127000,118100,164100,88500,126300,120063.78,26.93,0,-172175,130700,128500,125300,123100,119900,129600,124200,292,37800,500,88410,100,1,58492759,69957,45.86,1.68,12,0.78,2608.00,70987.00,200500,20240531,-40.35,99500,20241209,20.20,130000,-8.00,20250131,101500,17.83,20250102,200500,-40.35,20240531,99500,20.20,20241209,0.41,N,090430,500,292 억,,15751952,N,N,4189,N,00,N +20250207,110644,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,119400,-6900,5,-5.46,49625902600,413165,160.63,127000,127000,118100,164100,88500,126300,120085.79,26.93,0,-159891,130700,128500,125300,123100,119900,129600,124200,292,37800,500,88410,100,1,58492759,69840,45.78,1.68,12,0.71,2608.00,70987.00,200500,20240531,-40.45,99500,20241209,20.00,130000,-8.15,20250131,101500,17.64,20250102,200500,-40.45,20240531,99500,20.00,20241209,0.41,N,090430,500,292 억,,15751952,N,N,4189,N,00,N +20250207,100645,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,119600,-6700,5,-5.30,38860098700,322910,125.54,127000,127000,118100,164100,88500,126300,120311.63,26.93,0,-135950,130700,128500,125300,123100,119900,129600,124200,292,37800,500,88410,100,1,58492759,69957,45.86,1.68,12,0.55,2608.00,70987.00,200500,20240531,-40.35,99500,20241209,20.20,130000,-8.00,20250131,101500,17.83,20250102,200500,-40.35,20240531,99500,20.20,20241209,0.41,N,090430,500,292 억,,15751952,N,N,4189,N,00,N +20250207,090649,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,121500,-4800,5,-3.80,8108283300,65688,25.54,127000,127000,121300,164100,88500,126300,123359.52,26.93,0,-34057,130700,128500,125300,123100,119900,129600,124200,292,37800,500,88410,100,1,58492759,71069,46.59,1.71,12,0.11,2608.00,70987.00,200500,20240531,-39.40,99500,20241209,22.11,130000,-6.54,20250131,101500,19.70,20250102,200500,-39.40,20240531,99500,22.11,20241209,0.41,N,090430,500,292 억,,15751952,N,N,4189,N,00,N 20250206,160629,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126300,3400,2,2.77,29759360800,237892,89.36,123600,127500,122100,159700,86100,122900,125087.92,26.91,0,17573,128833,125866,123933,120966,119033,124900,120000,292,36800,500,86030,100,1,58492759,73876,48.43,1.78,12,0.41,2608.00,70987.00,200500,20240531,-37.01,99500,20241209,26.93,130000,-2.85,20250131,101500,24.43,20250102,200500,-37.01,20240531,99500,26.93,20241209,0.43,N,090430,500,292 억,,15738507,N,N,4189,N,00,N 20250206,150632,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,125800,2900,2,2.36,27980581000,223783,84.06,123600,127500,122100,159700,86100,122900,125034.44,26.91,0,18039,128833,125866,123933,120966,119033,124900,120000,292,36800,500,86030,100,1,58492759,73584,48.24,1.77,12,0.38,2608.00,70987.00,200500,20240531,-37.26,99500,20241209,26.43,130000,-3.23,20250131,101500,23.94,20250102,200500,-37.26,20240531,99500,26.43,20241209,0.43,N,090430,500,292 억,,15738507,N,N,4066,N,00,N 20250206,140634,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,126800,3900,2,3.17,22041055500,176935,66.46,123600,127000,122100,159700,86100,122900,124571.48,26.91,0,20945,128833,125866,123933,120966,119033,124900,120000,292,36800,500,86030,100,1,58492759,74169,48.62,1.79,12,0.30,2608.00,70987.00,200500,20240531,-36.76,99500,20241209,27.44,130000,-2.46,20250131,101500,24.93,20250102,200500,-36.76,20240531,99500,27.44,20241209,0.43,N,090430,500,292 억,,15738507,N,N,4066,N,00,N diff --git a/090460/price/prices-20250201.csv b/090460/price/prices-20250201.csv index 6491f7f8904e..5fecb4007c51 100644 --- a/090460/price/prices-20250201.csv +++ b/090460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160646,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15410,240,2,1.58,2148572590,139945,92.72,15170,15480,15070,19720,10620,15170,15352.81,14.10,0,-11824,15336,15252,15116,15032,14896,15185,14965,172,4550,500,10920,10,1,34464379,5311,5.86,0.76,12,0.41,2631.00,20155.00,27400,20240717,-43.76,14400,20241209,7.01,18060,-14.67,20250108,14540,5.98,20250203,27400,-43.76,20240717,14400,7.01,20241209,3.20,N,090460,500,172 억,,4858918,N,N,180,N,00,N +20250207,150648,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15380,210,2,1.38,2003423590,130516,86.48,15170,15480,15070,19720,10620,15170,15350.02,14.10,0,-8266,15336,15252,15116,15032,14896,15185,14965,172,4550,500,10920,10,1,34464379,5301,5.85,0.76,12,0.38,2631.00,20155.00,27400,20240717,-43.87,14400,20241209,6.81,18060,-14.84,20250108,14540,5.78,20250203,27400,-43.87,20240717,14400,6.81,20241209,3.20,N,090460,500,172 억,,4858918,N,N,185,N,00,N +20250207,140647,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15420,250,2,1.65,1696140580,110581,73.27,15170,15480,15070,19720,10620,15170,15338.44,14.10,0,-5896,15336,15252,15116,15032,14896,15185,14965,172,4550,500,10920,10,1,34464379,5314,5.86,0.77,12,0.32,2631.00,20155.00,27400,20240717,-43.72,14400,20241209,7.08,18060,-14.62,20250108,14540,6.05,20250203,27400,-43.72,20240717,14400,7.08,20241209,3.20,N,090460,500,172 억,,4858918,N,N,185,N,00,N +20250207,130645,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15400,230,2,1.52,1434551450,93547,61.98,15170,15480,15070,19720,10620,15170,15335.09,14.10,0,-6783,15336,15252,15116,15032,14896,15185,14965,172,4550,500,10920,10,1,34464379,5308,5.85,0.76,12,0.27,2631.00,20155.00,27400,20240717,-43.80,14400,20241209,6.94,18060,-14.73,20250108,14540,5.91,20250203,27400,-43.80,20240717,14400,6.94,20241209,3.20,N,090460,500,172 억,,4858918,N,N,185,N,00,N +20250207,120646,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15440,270,2,1.78,1202058990,78476,52.00,15170,15480,15070,19720,10620,15170,15317.54,14.10,0,-4751,15336,15252,15116,15032,14896,15185,14965,172,4550,500,10920,10,1,34464379,5321,5.87,0.77,12,0.23,2631.00,20155.00,27400,20240717,-43.65,14400,20241209,7.22,18060,-14.51,20250108,14540,6.19,20250203,27400,-43.65,20240717,14400,7.22,20241209,3.20,N,090460,500,172 억,,4858918,N,N,185,N,00,N +20250207,110644,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15370,200,2,1.32,766770710,50226,33.28,15170,15390,15070,19720,10620,15170,15266.41,14.10,0,-8916,15336,15252,15116,15032,14896,15185,14965,172,4550,500,10920,10,1,34464379,5297,5.84,0.76,12,0.15,2631.00,20155.00,27400,20240717,-43.91,14400,20241209,6.74,18060,-14.89,20250108,14540,5.71,20250203,27400,-43.91,20240717,14400,6.74,20241209,3.20,N,090460,500,172 억,,4858918,N,N,185,N,00,N +20250207,100645,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15230,60,2,0.40,431382300,28301,18.75,15170,15380,15070,19720,10620,15170,15242.65,14.10,0,-6194,15336,15252,15116,15032,14896,15185,14965,172,4550,500,10920,10,1,34464379,5249,5.79,0.76,12,0.08,2631.00,20155.00,27400,20240717,-44.42,14400,20241209,5.76,18060,-15.67,20250108,14540,4.75,20250203,27400,-44.42,20240717,14400,5.76,20241209,3.20,N,090460,500,172 억,,4858918,N,N,185,N,00,N +20250207,090649,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15110,-60,5,-0.40,53673410,3549,2.35,15170,15190,15070,19720,10620,15170,15123.53,14.10,0,-2951,15336,15252,15116,15032,14896,15185,14965,172,4550,500,10920,10,1,34464379,5208,5.74,0.75,12,0.01,2631.00,20155.00,27400,20240717,-44.85,14400,20241209,4.93,18060,-16.33,20250108,14540,3.92,20250203,27400,-44.85,20240717,14400,4.93,20241209,3.20,N,090460,500,172 억,,4858918,N,N,185,N,00,N 20250206,160630,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15170,80,2,0.53,2260347750,149934,77.36,15190,15200,14980,19610,10570,15090,15075.61,14.00,0,-17188,15350,15220,15030,14900,14710,15285,14965,172,4520,500,10860,10,1,34464379,5228,5.77,0.75,12,0.44,2631.00,20155.00,27400,20240717,-44.64,14400,20241209,5.35,18060,-16.00,20250108,14540,4.33,20250203,27400,-44.64,20240717,14400,5.35,20241209,3.17,N,090460,500,172 억,,4823487,N,N,183,N,00,N 20250206,150633,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15110,20,2,0.13,2050827830,136107,70.22,15190,15200,14980,19610,10570,15090,15067.76,14.00,0,-22887,15350,15220,15030,14900,14710,15285,14965,172,4520,500,10860,10,1,34464379,5208,5.74,0.75,12,0.39,2631.00,20155.00,27400,20240717,-44.85,14400,20241209,4.93,18060,-16.33,20250108,14540,3.92,20250203,27400,-44.85,20240717,14400,4.93,20241209,3.17,N,090460,500,172 억,,4823487,N,N,485,N,00,N 20250206,140634,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15070,-20,5,-0.13,1646557870,109331,56.41,15190,15200,14980,19610,10570,15090,15060.30,14.00,0,-28869,15350,15220,15030,14900,14710,15285,14965,172,4520,500,10860,10,1,34464379,5194,5.73,0.75,12,0.32,2631.00,20155.00,27400,20240717,-45.00,14400,20241209,4.65,18060,-16.56,20250108,14540,3.65,20250203,27400,-45.00,20240717,14400,4.65,20241209,3.17,N,090460,500,172 억,,4823487,N,N,485,N,00,N diff --git a/090470/price/prices-20250201.csv b/090470/price/prices-20250201.csv index b57b8e6ce89e..b0753b10094d 100644 --- a/090470/price/prices-20250201.csv +++ b/090470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,-120,5,-2.23,239071460,45391,30.95,5330,5500,5180,6990,3770,5380,5266.97,1.04,0,-3946,5726,5552,5216,5042,4706,5640,5130,87,1610,500,3760,10,1,17476594,919,-71.08,0.55,12,0.26,-74.00,9618.00,10200,20240223,-48.43,4120,20241209,27.67,5500,-4.36,20250207,4680,12.39,20250102,10200,-48.43,20240223,4120,27.67,20241209,2.29,N,090470,500,87 억,,182090,N,N,0,N,00,N +20250207,150648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,-150,5,-2.79,224209440,42546,29.01,5330,5500,5210,6990,3770,5380,5269.81,1.04,0,-3264,5726,5552,5216,5042,4706,5640,5130,87,1610,500,3760,10,1,17476594,914,-70.68,0.54,12,0.24,-74.00,9618.00,10200,20240223,-48.73,4120,20241209,26.94,5500,-4.91,20250207,4680,11.75,20250102,10200,-48.73,20240223,4120,26.94,20241209,2.29,N,090470,500,87 억,,182090,N,N,0,N,00,N +20250207,140647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,-110,5,-2.04,218790090,41513,28.30,5330,5500,5210,6990,3770,5380,5270.40,1.04,0,-2807,5726,5552,5216,5042,4706,5640,5130,87,1610,500,3760,10,1,17476594,921,-71.22,0.55,12,0.24,-74.00,9618.00,10200,20240223,-48.33,4120,20241209,27.91,5500,-4.18,20250207,4680,12.61,20250102,10200,-48.33,20240223,4120,27.91,20241209,2.29,N,090470,500,87 억,,182090,N,N,0,N,00,N +20250207,130646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,-120,5,-2.23,141133930,26721,18.22,5330,5500,5210,6990,3770,5380,5281.76,1.04,0,-2241,5726,5552,5216,5042,4706,5640,5130,87,1610,500,3760,10,1,17476594,919,-71.08,0.55,12,0.15,-74.00,9618.00,10200,20240223,-48.43,4120,20241209,27.67,5500,-4.36,20250207,4680,12.39,20250102,10200,-48.43,20240223,4120,27.67,20241209,2.29,N,090470,500,87 억,,182090,N,N,0,N,00,N +20250207,120646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,-120,5,-2.23,130996720,24792,16.90,5330,5500,5210,6990,3770,5380,5283.83,1.04,0,-851,5726,5552,5216,5042,4706,5640,5130,87,1610,500,3760,10,1,17476594,919,-71.08,0.55,12,0.14,-74.00,9618.00,10200,20240223,-48.43,4120,20241209,27.67,5500,-4.36,20250207,4680,12.39,20250102,10200,-48.43,20240223,4120,27.67,20241209,2.29,N,090470,500,87 억,,182090,N,N,0,N,00,N +20250207,110644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,-40,5,-0.74,121068730,22915,15.62,5330,5500,5210,6990,3770,5380,5283.38,1.04,0,-1173,5726,5552,5216,5042,4706,5640,5130,87,1610,500,3760,10,1,17476594,933,-72.16,0.56,12,0.13,-74.00,9618.00,10200,20240223,-47.65,4120,20241209,29.61,5500,-2.91,20250207,4680,14.10,20250102,10200,-47.65,20240223,4120,29.61,20241209,2.29,N,090470,500,87 억,,182090,N,N,0,N,00,N +20250207,100646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,-120,5,-2.23,89380110,17019,11.60,5330,5330,5210,6990,3770,5380,5251.78,1.04,0,247,5726,5552,5216,5042,4706,5640,5130,87,1610,500,3760,10,1,17476594,919,-71.08,0.55,12,0.10,-74.00,9618.00,10200,20240223,-48.43,4120,20241209,27.67,5390,-2.41,20250206,4680,12.39,20250102,10200,-48.43,20240223,4120,27.67,20241209,2.29,N,090470,500,87 억,,182090,N,N,0,N,00,N +20250207,090649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,-110,5,-2.04,12573050,2390,1.63,5330,5330,5210,6990,3770,5380,5260.69,1.04,0,846,5726,5552,5216,5042,4706,5640,5130,87,1610,500,3760,10,1,17476594,921,-71.22,0.55,12,0.01,-74.00,9618.00,10200,20240223,-48.33,4120,20241209,27.91,5390,-2.23,20250206,4680,12.61,20250102,10200,-48.33,20240223,4120,27.91,20241209,2.29,N,090470,500,87 억,,182090,N,N,0,N,00,N 20250206,160630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5380,470,2,9.57,755542195,146140,700.07,4880,5390,4880,6380,3440,4910,5169.67,0.86,0,32612,5023,4966,4913,4856,4803,4995,4885,87,1470,500,3430,10,1,17476594,940,-72.70,0.56,12,0.84,-74.00,9618.00,10750,20240124,-49.95,4120,20241209,30.58,5390,-0.19,20250206,4680,14.96,20250102,10200,-47.25,20240223,4120,30.58,20241209,2.29,N,090470,500,87 억,,149752,N,N,0,N,00,N 20250206,150633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,320,2,6.52,634530855,123024,589.34,4880,5390,4880,6380,3440,4910,5157.78,0.86,0,23325,5023,4966,4913,4856,4803,4995,4885,87,1470,500,3430,10,1,17476594,914,-70.68,0.54,12,0.70,-74.00,9618.00,10750,20240124,-51.35,4120,20241209,26.94,5390,-2.97,20250206,4680,11.75,20250102,10200,-48.73,20240223,4120,26.94,20241209,2.29,N,090470,500,87 억,,149752,N,N,0,N,00,N 20250206,140635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,240,2,4.89,326335125,64759,310.22,4880,5170,4880,6380,3440,4910,5039.22,0.86,0,19636,5023,4966,4913,4856,4803,4995,4885,87,1470,500,3430,10,1,17476594,900,-69.59,0.54,12,0.37,-74.00,9618.00,10750,20240124,-52.09,4120,20241209,25.00,5210,-1.15,20250124,4680,10.04,20250102,10200,-49.51,20240223,4120,25.00,20241209,2.29,N,090470,500,87 억,,149752,N,N,0,N,00,N diff --git a/090710/price/prices-20250201.csv b/090710/price/prices-20250201.csv index 68d216c66dfa..7e3bf9470937 100644 --- a/090710/price/prices-20250201.csv +++ b/090710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1972,290,2,17.24,122469196127,63147913,802.74,1682,2090,1679,2185,1178,1682,1939.40,1.51,0,3042225,1814,1747,1713,1646,1612,1731,1630,548,503,500,1040,1,1,109623165,2162,-36.52,2.22,12,57.60,-54.00,890.00,3860,20240228,-48.91,1073,20241023,83.78,2090,-5.65,20250207,1565,26.01,20250131,3860,-48.91,20240228,1073,83.78,20241023,0.70,N,090710,500,548 억,,1654141,N,N,0,N,00,N +20250207,150648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1975,293,2,17.42,119428187545,61603344,783.10,1682,2090,1679,2185,1178,1682,1938.69,1.51,0,3007288,1814,1747,1713,1646,1612,1731,1630,548,503,500,1040,1,1,109623165,2165,-36.57,2.22,12,56.20,-54.00,890.00,3860,20240228,-48.83,1073,20241023,84.06,2090,-5.50,20250207,1565,26.20,20250131,3860,-48.83,20240228,1073,84.06,20241023,0.70,N,090710,500,548 억,,1654141,N,N,0,N,00,N +20250207,140647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1978,296,2,17.60,112772479373,58216398,740.05,1682,2090,1679,2185,1178,1682,1937.16,1.51,0,2655528,1814,1747,1713,1646,1612,1731,1630,548,503,500,1040,1,1,109623165,2168,-36.63,2.22,12,53.11,-54.00,890.00,3860,20240228,-48.76,1073,20241023,84.34,2090,-5.36,20250207,1565,26.39,20250131,3860,-48.76,20240228,1073,84.34,20241023,0.70,N,090710,500,548 억,,1654141,N,N,0,N,00,N +20250207,130646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1944,262,2,15.58,100176420936,51840063,658.99,1682,2090,1679,2185,1178,1682,1932.45,1.51,0,2677775,1814,1747,1713,1646,1612,1731,1630,548,503,500,1040,1,1,109623165,2131,-36.00,2.18,12,47.29,-54.00,890.00,3860,20240228,-49.64,1073,20241023,81.17,2090,-6.99,20250207,1565,24.22,20250131,3860,-49.64,20240228,1073,81.17,20241023,0.70,N,090710,500,548 억,,1654141,N,N,0,N,00,N +20250207,120647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1939,257,2,15.28,93424233710,48363084,614.79,1682,2090,1679,2185,1178,1682,1931.76,1.51,0,2569322,1814,1747,1713,1646,1612,1731,1630,548,503,500,1040,1,1,109623165,2126,-35.91,2.18,12,44.12,-54.00,890.00,3860,20240228,-49.77,1073,20241023,80.71,2090,-7.22,20250207,1565,23.90,20250131,3860,-49.77,20240228,1073,80.71,20241023,0.70,N,090710,500,548 억,,1654141,N,N,0,N,00,N +20250207,110644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1947,265,2,15.76,79873142650,41418215,526.51,1682,2090,1679,2185,1178,1682,1928.49,1.51,0,2809874,1814,1747,1713,1646,1612,1731,1630,548,503,500,1040,1,1,109623165,2134,-36.06,2.19,12,37.78,-54.00,890.00,3860,20240228,-49.56,1073,20241023,81.45,2090,-6.84,20250207,1565,24.41,20250131,3860,-49.56,20240228,1073,81.45,20241023,0.70,N,090710,500,548 억,,1654141,N,N,0,N,00,N +20250207,100646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1947,265,2,15.76,30634753625,16663712,211.83,1682,1953,1679,2185,1178,1682,1838.47,1.51,0,2324273,1814,1747,1713,1646,1612,1731,1630,548,503,500,1040,1,1,109623165,2134,-36.06,2.19,12,15.20,-54.00,890.00,3860,20240228,-49.56,1073,20241023,81.45,1953,-0.31,20250207,1565,24.41,20250131,3860,-49.56,20240228,1073,81.45,20241023,0.70,N,090710,500,548 억,,1654141,N,N,0,N,00,N +20250207,090650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1690,8,2,0.48,428126710,253852,3.23,1682,1699,1679,2185,1178,1682,1686.64,1.51,0,8000,1814,1747,1713,1646,1612,1731,1630,548,503,500,1040,1,1,109623165,1853,-31.30,1.90,12,0.23,-54.00,890.00,3860,20240228,-56.22,1073,20241023,57.50,1860,-9.14,20250205,1565,7.99,20250131,3860,-56.22,20240228,1073,57.50,20241023,0.70,N,090710,500,548 억,,1654141,N,N,0,N,00,N 20250206,160630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1682,-91,5,-5.13,13288093166,7763602,34.01,1775,1780,1679,2300,1242,1773,1711.58,2.98,0,-1626808,1944,1858,1774,1688,1604,1901,1731,548,527,500,1090,1,1,109623165,1844,-31.15,1.89,12,7.08,-54.00,890.00,3860,20240228,-56.42,1073,20241023,56.76,1860,-9.57,20250205,1565,7.48,20250131,3860,-56.42,20240228,1073,56.76,20241023,0.74,N,090710,500,548 억,,3266416,N,N,0,N,00,N 20250206,150633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1684,-89,5,-5.02,12846913859,7501617,32.86,1775,1780,1679,2300,1242,1773,1712.50,2.98,0,-1564418,1944,1858,1774,1688,1604,1901,1731,548,527,500,1090,1,1,109623165,1846,-31.19,1.89,12,6.84,-54.00,890.00,3860,20240228,-56.37,1073,20241023,56.94,1860,-9.46,20250205,1565,7.60,20250131,3860,-56.37,20240228,1073,56.94,20241023,0.74,N,090710,500,548 억,,3266416,N,N,0,N,00,N 20250206,140635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1694,-79,5,-4.46,11866240053,6920415,30.32,1775,1780,1679,2300,1242,1773,1714.62,2.98,0,-1488242,1944,1858,1774,1688,1604,1901,1731,548,527,500,1090,1,1,109623165,1857,-31.37,1.90,12,6.31,-54.00,890.00,3860,20240228,-56.11,1073,20241023,57.88,1860,-8.92,20250205,1565,8.24,20250131,3860,-56.11,20240228,1073,57.88,20241023,0.74,N,090710,500,548 억,,3266416,N,N,0,N,00,N diff --git a/090850/price/prices-20250201.csv b/090850/price/prices-20250201.csv index a3baf9172d1d..d878138dada6 100644 --- a/090850/price/prices-20250201.csv +++ b/090850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5080,-100,5,-1.93,989377835,196469,150.40,5110,5180,4970,6730,3630,5180,5034.52,8.83,0,-28646,5383,5281,5138,5036,4893,5332,5087,119,1550,500,3720,10,1,23746361,1206,-230.91,1.38,12,0.83,-22.00,3684.00,6680,20241111,-23.95,4815,20250203,5.50,5350,-5.05,20250106,4815,5.50,20250203,6680,-23.95,20241111,4815,5.50,20250203,1.20,N,090850,500,118 억,,2097167,N,N,37,N,00,N +20250207,150648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,-170,5,-3.28,875206685,173905,133.13,5110,5180,4970,6730,3630,5180,5032.67,8.83,0,-25152,5383,5281,5138,5036,4893,5332,5087,119,1550,500,3720,10,1,23746361,1190,-227.73,1.36,12,0.73,-22.00,3684.00,6680,20241111,-25.00,4815,20250203,4.05,5350,-6.36,20250106,4815,4.05,20250203,6680,-25.00,20241111,4815,4.05,20250203,1.20,N,090850,500,118 억,,2097167,N,N,187,N,00,N +20250207,140648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5040,-140,5,-2.70,703944890,139689,106.94,5110,5180,4970,6730,3630,5180,5039.37,8.83,0,-21611,5383,5281,5138,5036,4893,5332,5087,119,1550,500,3720,10,1,23746361,1197,-229.09,1.37,12,0.59,-22.00,3684.00,6680,20241111,-24.55,4815,20250203,4.67,5350,-5.79,20250106,4815,4.67,20250203,6680,-24.55,20241111,4815,4.67,20250203,1.20,N,090850,500,118 억,,2097167,N,N,187,N,00,N +20250207,130646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,-130,5,-2.51,674937670,133928,102.53,5110,5180,4970,6730,3630,5180,5039.56,8.83,0,-20777,5383,5281,5138,5036,4893,5332,5087,119,1550,500,3720,10,1,23746361,1199,-229.55,1.37,12,0.56,-22.00,3684.00,6680,20241111,-24.40,4815,20250203,4.88,5350,-5.61,20250106,4815,4.88,20250203,6680,-24.40,20241111,4815,4.88,20250203,1.20,N,090850,500,118 억,,2097167,N,N,187,N,00,N +20250207,120647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,-130,5,-2.51,657055160,130396,99.82,5110,5180,4970,6730,3630,5180,5038.92,8.83,0,-19570,5383,5281,5138,5036,4893,5332,5087,119,1550,500,3720,10,1,23746361,1199,-229.55,1.37,12,0.55,-22.00,3684.00,6680,20241111,-24.40,4815,20250203,4.88,5350,-5.61,20250106,4815,4.88,20250203,6680,-24.40,20241111,4815,4.88,20250203,1.20,N,090850,500,118 억,,2097167,N,N,187,N,00,N +20250207,110644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,-160,5,-3.09,491011370,97487,74.63,5110,5180,4970,6730,3630,5180,5036.69,8.83,0,-16022,5383,5281,5138,5036,4893,5332,5087,119,1550,500,3720,10,1,23746361,1192,-228.18,1.36,12,0.41,-22.00,3684.00,6680,20241111,-24.85,4815,20250203,4.26,5350,-6.17,20250106,4815,4.26,20250203,6680,-24.85,20241111,4815,4.26,20250203,1.20,N,090850,500,118 억,,2097167,N,N,187,N,00,N +20250207,100646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,-180,5,-3.47,418468245,82954,63.50,5110,5180,4970,6730,3630,5180,5044.58,8.83,0,-10062,5383,5281,5138,5036,4893,5332,5087,119,1550,500,3720,10,1,23746361,1187,-227.27,1.36,12,0.35,-22.00,3684.00,6680,20241111,-25.15,4815,20250203,3.84,5350,-6.54,20250106,4815,3.84,20250203,6680,-25.15,20241111,4815,3.84,20250203,1.20,N,090850,500,118 억,,2097167,N,N,187,N,00,N +20250207,090650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,-20,5,-0.39,22722970,4435,3.40,5110,5170,5100,6730,3630,5180,5123.56,8.83,0,1412,5383,5281,5138,5036,4893,5332,5087,119,1550,500,3720,10,1,23746361,1225,-234.55,1.40,12,0.02,-22.00,3684.00,6680,20241111,-22.75,4815,20250203,7.17,5350,-3.55,20250106,4815,7.17,20250203,6680,-22.75,20241111,4815,7.17,20250203,1.20,N,090850,500,118 억,,2097167,N,N,187,N,00,N 20250206,160630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,140,2,2.78,667184585,129497,160.67,5040,5240,4995,6550,3530,5040,5152.03,8.86,0,8549,5130,5085,4995,4950,4860,5107,4972,119,1510,500,3620,10,1,23746361,1230,-235.45,1.41,12,0.55,-22.00,3684.00,6680,20241111,-22.46,4815,20250203,7.58,5350,-3.18,20250106,4815,7.58,20250203,6680,-22.46,20241111,4815,7.58,20250203,1.21,N,090850,500,118 억,,2103192,N,N,187,N,00,N 20250206,150633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,120,2,2.38,617518655,119877,148.74,5040,5240,4995,6550,3530,5040,5151.27,8.86,0,9962,5130,5085,4995,4950,4860,5107,4972,119,1510,500,3620,10,1,23746361,1225,-234.55,1.40,12,0.50,-22.00,3684.00,6680,20241111,-22.75,4815,20250203,7.17,5350,-3.55,20250106,4815,7.17,20250203,6680,-22.75,20241111,4815,7.17,20250203,1.21,N,090850,500,118 억,,2103192,N,N,101,N,00,N 20250206,140635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,120,2,2.38,574028715,111447,138.28,5040,5240,4995,6550,3530,5040,5150.69,8.86,0,11148,5130,5085,4995,4950,4860,5107,4972,119,1510,500,3620,10,1,23746361,1225,-234.55,1.40,12,0.47,-22.00,3684.00,6680,20241111,-22.75,4815,20250203,7.17,5350,-3.55,20250106,4815,7.17,20250203,6680,-22.75,20241111,4815,7.17,20250203,1.21,N,090850,500,118 억,,2103192,N,N,101,N,00,N diff --git a/091090/price/prices-20250201.csv b/091090/price/prices-20250201.csv index becad6ce05ff..79afe8a44169 100644 --- a/091090/price/prices-20250201.csv +++ b/091090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160647,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240125,0.00,1270,20240125,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240207,1270,0.00,20240207,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250207,150649,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240125,0.00,1270,20240125,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240207,1270,0.00,20240207,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250207,140648,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240125,0.00,1270,20240125,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240207,1270,0.00,20240207,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250207,130646,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240125,0.00,1270,20240125,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240207,1270,0.00,20240207,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250207,120647,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240125,0.00,1270,20240125,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240207,1270,0.00,20240207,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250207,110645,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240125,0.00,1270,20240125,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240207,1270,0.00,20240207,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250207,100646,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240125,0.00,1270,20240125,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240207,1270,0.00,20240207,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250207,090650,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240125,0.00,1270,20240125,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240207,1270,0.00,20240207,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N 20250206,160630,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240124,0.00,1270,20240124,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240206,1270,0.00,20240206,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N 20250206,150634,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240124,0.00,1270,20240124,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240206,1270,0.00,20240206,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N 20250206,140635,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240124,0.00,1270,20240124,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240206,1270,0.00,20240206,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N diff --git a/091120/price/prices-20250201.csv b/091120/price/prices-20250201.csv index 425d285f5271..311b632b7462 100644 --- a/091120/price/prices-20250201.csv +++ b/091120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160647,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22150,-1300,5,-5.54,8094871750,359106,230.15,23350,23400,21950,30450,16450,23450,22542.16,1.54,0,-27436,24250,23850,23600,23200,22950,23725,23075,87,7000,500,16880,50,1,17132936,3795,-32.10,1.50,12,2.10,-690.00,14723.00,43800,20240222,-49.43,20700,20241209,7.00,30700,-27.85,20250102,21950,0.91,20250207,43800,-49.43,20240222,20700,7.00,20241209,3.68,N,091120,500,86 억,,264061,N,N,865,N,00,N +20250207,150649,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22150,-1300,5,-5.54,6707558150,296210,189.84,23350,23400,22100,30450,16450,23450,22644.60,1.54,0,-3746,24250,23850,23600,23200,22950,23725,23075,87,7000,500,16880,50,1,17132936,3795,-32.10,1.50,12,1.73,-690.00,14723.00,43800,20240222,-49.43,20700,20241209,7.00,30700,-27.85,20250102,22100,0.23,20250207,43800,-49.43,20240222,20700,7.00,20241209,3.68,N,091120,500,86 억,,264061,N,N,515,N,00,N +20250207,140648,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22400,-1050,5,-4.48,5573246250,245191,157.14,23350,23400,22250,30450,16450,23450,22730.22,1.54,0,4916,24250,23850,23600,23200,22950,23725,23075,87,7000,500,16880,50,1,17132936,3838,-32.46,1.52,12,1.43,-690.00,14723.00,43800,20240222,-48.86,20700,20241209,8.21,30700,-27.04,20250102,22250,0.67,20250207,43800,-48.86,20240222,20700,8.21,20241209,3.68,N,091120,500,86 억,,264061,N,N,515,N,00,N +20250207,130647,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22400,-1050,5,-4.48,4826632950,211770,135.72,23350,23400,22300,30450,16450,23450,22791.86,1.54,0,5054,24250,23850,23600,23200,22950,23725,23075,87,7000,500,16880,50,1,17132936,3838,-32.46,1.52,12,1.24,-690.00,14723.00,43800,20240222,-48.86,20700,20241209,8.21,30700,-27.04,20250102,22300,0.45,20250207,43800,-48.86,20240222,20700,8.21,20241209,3.68,N,091120,500,86 억,,264061,N,N,515,N,00,N +20250207,120647,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22500,-950,5,-4.05,4116956800,180107,115.43,23350,23400,22400,30450,16450,23450,22858.39,1.54,0,12643,24250,23850,23600,23200,22950,23725,23075,87,7000,500,16880,50,1,17132936,3855,-32.61,1.53,12,1.05,-690.00,14723.00,43800,20240222,-48.63,20700,20241209,8.70,30700,-26.71,20250102,22400,0.45,20250207,43800,-48.63,20240222,20700,8.70,20241209,3.68,N,091120,500,86 억,,264061,N,N,515,N,00,N +20250207,110645,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22750,-700,5,-2.99,2665912550,115782,74.20,23350,23400,22750,30450,16450,23450,23025.27,1.54,0,11384,24250,23850,23600,23200,22950,23725,23075,87,7000,500,16880,50,1,17132936,3898,-32.97,1.55,12,0.68,-690.00,14723.00,43800,20240222,-48.06,20700,20241209,9.90,30700,-25.90,20250102,22750,0.00,20250207,43800,-48.06,20240222,20700,9.90,20241209,3.68,N,091120,500,86 억,,264061,N,N,515,N,00,N +20250207,100647,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22900,-550,5,-2.35,2092165500,90641,58.09,23350,23400,22800,30450,16450,23450,23081.88,1.54,0,13434,24250,23850,23600,23200,22950,23725,23075,87,7000,500,16880,50,1,17132936,3923,-33.19,1.56,12,0.53,-690.00,14723.00,43800,20240222,-47.72,20700,20241209,10.63,30700,-25.41,20250102,22800,0.44,20250207,43800,-47.72,20240222,20700,10.63,20241209,3.68,N,091120,500,86 억,,264061,N,N,515,N,00,N +20250207,090650,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23200,-250,5,-1.07,171275300,7364,4.72,23350,23350,23150,30450,16450,23450,23258.43,1.54,0,540,24250,23850,23600,23200,22950,23725,23075,87,7000,500,16880,50,1,17132936,3975,-33.62,1.58,12,0.04,-690.00,14723.00,43800,20240222,-47.03,20700,20241209,12.08,30700,-24.43,20250102,23150,0.22,20250207,43800,-47.03,20240222,20700,12.08,20241209,3.68,N,091120,500,86 억,,264061,N,N,515,N,00,N 20250206,160631,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23450,-550,5,-2.29,3630492200,154298,79.69,24000,24000,23350,31200,16800,24000,23529.10,1.55,0,-20633,25333,24666,23933,23266,22533,24700,23300,87,7200,500,17280,50,1,17132936,4018,-33.99,1.59,12,0.90,-690.00,14723.00,43800,20240222,-46.46,20700,20241209,13.29,30700,-23.62,20250102,23200,1.08,20250205,43800,-46.46,20240222,20700,13.29,20241209,3.79,N,091120,500,86 억,,266261,N,N,515,N,00,N 20250206,150634,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23650,-350,5,-1.46,3245727000,137912,71.23,24000,24000,23350,31200,16800,24000,23534.43,1.55,0,-21346,25333,24666,23933,23266,22533,24700,23300,87,7200,500,17280,50,1,17132936,4052,-34.28,1.61,12,0.80,-690.00,14723.00,43800,20240222,-46.00,20700,20241209,14.25,30700,-22.96,20250102,23200,1.94,20250205,43800,-46.00,20240222,20700,14.25,20241209,3.79,N,091120,500,86 억,,266261,N,N,158,N,00,N 20250206,140636,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23500,-500,5,-2.08,2817897650,119685,61.81,24000,24000,23350,31200,16800,24000,23543.90,1.55,0,-21068,25333,24666,23933,23266,22533,24700,23300,87,7200,500,17280,50,1,17132936,4026,-34.06,1.60,12,0.70,-690.00,14723.00,43800,20240222,-46.35,20700,20241209,13.53,30700,-23.45,20250102,23200,1.29,20250205,43800,-46.35,20240222,20700,13.53,20241209,3.79,N,091120,500,86 억,,266261,N,N,158,N,00,N diff --git a/091340/price/prices-20250201.csv b/091340/price/prices-20250201.csv index d3d82e44c6ee..b7dcd5a1deba 100644 --- a/091340/price/prices-20250201.csv +++ b/091340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2460,-50,5,-1.99,78856960,31603,92.72,2510,2545,2445,3260,1760,2510,2495.28,0.81,0,1969,2593,2551,2513,2471,2433,2532,2452,59,750,500,1800,5,1,11703721,288,-4.90,0.33,12,0.27,-502.00,7473.00,3380,20240530,-27.22,2020,20240805,21.78,2800,-12.14,20250205,2270,8.37,20250203,3380,-27.22,20240530,2020,21.78,20240805,0.62,N,091340,500,58 억,,94539,N,N,0,N,00,N +20250207,150649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2460,-50,5,-1.99,71621240,28663,84.10,2510,2545,2445,3260,1760,2510,2498.73,0.81,0,3388,2593,2551,2513,2471,2433,2532,2452,59,750,500,1800,5,1,11703721,288,-4.90,0.33,12,0.24,-502.00,7473.00,3380,20240530,-27.22,2020,20240805,21.78,2800,-12.14,20250205,2270,8.37,20250203,3380,-27.22,20240530,2020,21.78,20240805,0.62,N,091340,500,58 억,,94539,N,N,0,N,00,N +20250207,140648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2475,-35,5,-1.39,61166635,24405,71.60,2510,2545,2465,3260,1760,2510,2506.32,0.81,0,2484,2593,2551,2513,2471,2433,2532,2452,59,750,500,1800,5,1,11703721,290,-4.93,0.33,12,0.21,-502.00,7473.00,3380,20240530,-26.78,2020,20240805,22.52,2800,-11.61,20250205,2270,9.03,20250203,3380,-26.78,20240530,2020,22.52,20240805,0.62,N,091340,500,58 억,,94539,N,N,0,N,00,N +20250207,130647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2470,-40,5,-1.59,60295365,24053,70.57,2510,2545,2465,3260,1760,2510,2506.77,0.81,0,2505,2593,2551,2513,2471,2433,2532,2452,59,750,500,1800,5,1,11703721,289,-4.92,0.33,12,0.21,-502.00,7473.00,3380,20240530,-26.92,2020,20240805,22.28,2800,-11.79,20250205,2270,8.81,20250203,3380,-26.92,20240530,2020,22.28,20240805,0.62,N,091340,500,58 억,,94539,N,N,0,N,00,N +20250207,120648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,-30,5,-1.20,59246355,23630,69.33,2510,2545,2465,3260,1760,2510,2507.25,0.81,0,2590,2593,2551,2513,2471,2433,2532,2452,59,750,500,1800,5,1,11703721,290,-4.94,0.33,12,0.20,-502.00,7473.00,3380,20240530,-26.63,2020,20240805,22.77,2800,-11.43,20250205,2270,9.25,20250203,3380,-26.63,20240530,2020,22.77,20240805,0.62,N,091340,500,58 억,,94539,N,N,0,N,00,N +20250207,110645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,-20,5,-0.80,39380225,15618,45.82,2510,2545,2490,3260,1760,2510,2521.46,0.81,0,2362,2593,2551,2513,2471,2433,2532,2452,59,750,500,1800,5,1,11703721,291,-4.96,0.33,12,0.13,-502.00,7473.00,3380,20240530,-26.33,2020,20240805,23.27,2800,-11.07,20250205,2270,9.69,20250203,3380,-26.33,20240530,2020,23.27,20240805,0.62,N,091340,500,58 억,,94539,N,N,0,N,00,N +20250207,100647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,15,2,0.60,33515060,13273,38.94,2510,2545,2505,3260,1760,2510,2525.06,0.81,0,2361,2593,2551,2513,2471,2433,2532,2452,59,750,500,1800,5,1,11703721,296,-5.03,0.34,12,0.11,-502.00,7473.00,3380,20240530,-25.30,2020,20240805,25.00,2800,-9.82,20250205,2270,11.23,20250203,3380,-25.30,20240530,2020,25.00,20240805,0.62,N,091340,500,58 억,,94539,N,N,0,N,00,N +20250207,090651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,0,3,0.00,7797830,3107,9.12,2510,2510,2505,3260,1760,2510,2509.76,0.81,0,2363,2593,2551,2513,2471,2433,2532,2452,59,750,500,1800,5,1,11703721,294,-5.00,0.34,12,0.03,-502.00,7473.00,3380,20240530,-25.74,2020,20240805,24.26,2800,-10.36,20250205,2270,10.57,20250203,3380,-25.74,20240530,2020,24.26,20240805,0.62,N,091340,500,58 억,,94539,N,N,0,N,00,N 20250206,160631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,5,2,0.20,85622710,34080,9.95,2555,2555,2475,3255,1755,2505,2512.40,0.82,0,-953,2988,2746,2558,2316,2128,2867,2437,59,750,500,1800,5,1,11703721,294,-5.00,0.34,12,0.29,-502.00,7473.00,3380,20240530,-25.74,2020,20240805,24.26,2800,-10.36,20250205,2270,10.57,20250203,3380,-25.74,20240530,2020,24.26,20240805,0.63,N,091340,500,58 억,,95469,N,N,0,N,00,N 20250206,150634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,5,2,0.20,82828195,32970,9.62,2555,2555,2475,3255,1755,2505,2512.23,0.82,0,-425,2988,2746,2558,2316,2128,2867,2437,59,750,500,1800,5,1,11703721,294,-5.00,0.34,12,0.28,-502.00,7473.00,3380,20240530,-25.74,2020,20240805,24.26,2800,-10.36,20250205,2270,10.57,20250203,3380,-25.74,20240530,2020,24.26,20240805,0.63,N,091340,500,58 억,,95469,N,N,0,N,00,N 20250206,140636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,20,2,0.80,69877025,27802,8.12,2555,2555,2475,3255,1755,2505,2513.38,0.82,0,-607,2988,2746,2558,2316,2128,2867,2437,59,750,500,1800,5,1,11703721,296,-5.03,0.34,12,0.24,-502.00,7473.00,3380,20240530,-25.30,2020,20240805,25.00,2800,-9.82,20250205,2270,11.23,20250203,3380,-25.30,20240530,2020,25.00,20240805,0.63,N,091340,500,58 억,,95469,N,N,0,N,00,N diff --git a/091440/price/prices-20250201.csv b/091440/price/prices-20250201.csv index 681963c1e28e..058ddfdddcae 100644 --- a/091440/price/prices-20250201.csv +++ b/091440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160648,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3390,-145,5,-4.10,1237871660,355381,18.60,3650,3650,3335,4595,2475,3535,3483.32,0.92,0,-45125,5498,4516,3973,2991,2448,4245,2720,92,1060,500,2470,5,1,18307698,621,-6.31,2.15,12,1.94,-537.00,1576.00,16350,20240320,-79.27,3335,20250207,1.65,7620,-55.51,20250103,3335,1.65,20250207,16350,-79.27,20240320,3335,1.65,20250207,0.00,N,091440,500,91 억,,168165,N,N,0,N,00,N +20250207,150649,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3410,-125,5,-3.54,1179134870,338104,17.69,3650,3650,3335,4595,2475,3535,3487.49,0.92,0,-45307,5498,4516,3973,2991,2448,4245,2720,92,1060,500,2470,5,1,18307698,624,-6.35,2.16,12,1.85,-537.00,1576.00,16350,20240320,-79.14,3335,20250207,2.25,7620,-55.25,20250103,3335,2.25,20250207,16350,-79.14,20240320,3335,2.25,20250207,0.00,N,091440,500,91 억,,168165,N,N,0,N,00,N +20250207,140649,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3475,-60,5,-1.70,1073229495,307280,16.08,3650,3650,3335,4595,2475,3535,3492.68,0.92,0,-36446,5498,4516,3973,2991,2448,4245,2720,92,1060,500,2470,5,1,18307698,636,-6.47,2.20,12,1.68,-537.00,1576.00,16350,20240320,-78.75,3335,20250207,4.20,7620,-54.40,20250103,3335,4.20,20250207,16350,-78.75,20240320,3335,4.20,20250207,0.00,N,091440,500,91 억,,168165,N,N,0,N,00,N +20250207,130647,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3455,-80,5,-2.26,975801580,279033,14.60,3650,3650,3335,4595,2475,3535,3497.08,0.92,0,-28320,5498,4516,3973,2991,2448,4245,2720,92,1060,500,2470,5,1,18307698,633,-6.43,2.19,12,1.52,-537.00,1576.00,16350,20240320,-78.87,3335,20250207,3.60,7620,-54.66,20250103,3335,3.60,20250207,16350,-78.87,20240320,3335,3.60,20250207,0.00,N,091440,500,91 억,,168165,N,N,0,N,00,N +20250207,120648,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3470,-65,5,-1.84,923920680,264080,13.82,3650,3650,3335,4595,2475,3535,3498.64,0.92,0,-20112,5498,4516,3973,2991,2448,4245,2720,92,1060,500,2470,5,1,18307698,635,-6.46,2.20,12,1.44,-537.00,1576.00,16350,20240320,-78.78,3335,20250207,4.05,7620,-54.46,20250103,3335,4.05,20250207,16350,-78.78,20240320,3335,4.05,20250207,0.00,N,091440,500,91 억,,168165,N,N,0,N,00,N +20250207,110646,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3455,-80,5,-2.26,892961895,255187,13.35,3650,3650,3335,4595,2475,3535,3499.25,0.92,0,-19984,5498,4516,3973,2991,2448,4245,2720,92,1060,500,2470,5,1,18307698,633,-6.43,2.19,12,1.39,-537.00,1576.00,16350,20240320,-78.87,3335,20250207,3.60,7620,-54.66,20250103,3335,3.60,20250207,16350,-78.87,20240320,3335,3.60,20250207,0.00,N,091440,500,91 억,,168165,N,N,0,N,00,N +20250207,100647,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3460,-75,5,-2.12,748617220,213820,11.19,3650,3650,3335,4595,2475,3535,3501.16,0.92,0,-4928,5498,4516,3973,2991,2448,4245,2720,92,1060,500,2470,5,1,18307698,633,-6.44,2.20,12,1.17,-537.00,1576.00,16350,20240320,-78.84,3335,20250207,3.75,7620,-54.59,20250103,3335,3.75,20250207,16350,-78.84,20240320,3335,3.75,20250207,0.00,N,091440,500,91 억,,168165,N,N,0,N,00,N +20250207,090651,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3400,-135,5,-3.82,224716945,64698,3.39,3650,3650,3335,4595,2475,3535,3473.32,0.92,0,9074,5498,4516,3973,2991,2448,4245,2720,92,1060,500,2470,5,1,18307698,622,-6.33,2.16,12,0.35,-537.00,1576.00,16350,20240320,-79.20,3335,20250207,1.95,7620,-55.38,20250103,3335,1.95,20250207,16350,-79.20,20240320,3335,1.95,20250207,0.00,N,091440,500,91 억,,168165,N,N,0,N,00,N 20250206,160631,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3535,-1365,5,-27.86,7063593855,1894108,2628.41,4910,4955,3430,6370,3430,4900,3729.84,0.28,0,117720,5190,5045,4965,4820,4740,5005,4780,92,1470,500,3430,5,1,18307698,647,-6.58,2.24,12,10.35,-537.00,1576.00,16350,20240320,-78.38,3430,20250206,3.06,7620,-53.61,20250103,3430,3.06,20250206,16350,-78.38,20240320,3430,3.06,20250206,0.00,N,091440,500,91 억,,50419,N,N,0,N,00,N 20250206,150634,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3540,-1360,5,-27.76,6703945680,1791885,2486.55,4910,4955,3430,6370,3430,4900,3741.28,0.28,0,136657,5190,5045,4965,4820,4740,5005,4780,92,1470,500,3430,5,1,18307698,648,-6.59,2.25,12,9.79,-537.00,1576.00,16350,20240320,-78.35,3430,20250206,3.21,7620,-53.54,20250103,3430,3.21,20250206,16350,-78.35,20240320,3430,3.21,20250206,0.00,N,091440,500,91 억,,50419,N,N,0,N,00,N 20250206,140636,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3810,-1090,5,-22.24,2298023195,546004,757.68,4910,4955,3700,6370,3430,4900,4208.80,0.28,0,56335,5190,5045,4965,4820,4740,5005,4780,92,1470,500,3430,5,1,18307698,698,-7.09,2.42,12,2.98,-537.00,1576.00,16350,20240320,-76.70,3700,20250206,2.97,7620,-50.00,20250103,3700,2.97,20250206,16350,-76.70,20240320,3700,2.97,20250206,0.00,N,091440,500,91 억,,50419,N,N,0,N,00,N diff --git a/091580/price/prices-20250201.csv b/091580/price/prices-20250201.csv index 21f52d045d40..eff4a8b86c3c 100644 --- a/091580/price/prices-20250201.csv +++ b/091580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,-40,5,-0.57,156934770,22303,80.81,7000,7140,6920,9190,4950,7070,7036.49,3.85,0,-6286,7270,7170,7070,6970,6870,7120,6920,69,2120,500,5090,10,1,13328219,937,3.65,0.64,12,0.17,1924.00,10944.00,20700,20240320,-66.04,6510,20241209,7.99,8370,-16.01,20250120,6590,6.68,20250203,20700,-66.04,20240320,6510,7.99,20241209,3.12,N,091580,500,69 억,,513222,N,N,26,N,00,N +20250207,150650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,-40,5,-0.57,135131680,19197,69.56,7000,7140,6920,9190,4950,7070,7039.21,3.85,0,-4988,7270,7170,7070,6970,6870,7120,6920,69,2120,500,5090,10,1,13328219,937,3.65,0.64,12,0.14,1924.00,10944.00,20700,20240320,-66.04,6510,20241209,7.99,8370,-16.01,20250120,6590,6.68,20250203,20700,-66.04,20240320,6510,7.99,20241209,3.12,N,091580,500,69 억,,513222,N,N,5,N,00,N +20250207,140649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,-30,5,-0.42,105212360,14947,54.16,7000,7140,6920,9190,4950,7070,7039.03,3.85,0,-4628,7270,7170,7070,6970,6870,7120,6920,69,2120,500,5090,10,1,13328219,938,3.66,0.64,12,0.11,1924.00,10944.00,20700,20240320,-65.99,6510,20241209,8.14,8370,-15.89,20250120,6590,6.83,20250203,20700,-65.99,20240320,6510,8.14,20241209,3.12,N,091580,500,69 억,,513222,N,N,5,N,00,N +20250207,130647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7060,-10,5,-0.14,95686020,13595,49.26,7000,7140,6920,9190,4950,7070,7038.32,3.85,0,-4188,7270,7170,7070,6970,6870,7120,6920,69,2120,500,5090,10,1,13328219,941,3.67,0.65,12,0.10,1924.00,10944.00,20700,20240320,-65.89,6510,20241209,8.45,8370,-15.65,20250120,6590,7.13,20250203,20700,-65.89,20240320,6510,8.45,20241209,3.12,N,091580,500,69 억,,513222,N,N,5,N,00,N +20250207,120648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,0,3,0.00,90341080,12837,46.51,7000,7140,6920,9190,4950,7070,7037.55,3.85,0,-4135,7270,7170,7070,6970,6870,7120,6920,69,2120,500,5090,10,1,13328219,942,3.67,0.65,12,0.10,1924.00,10944.00,20700,20240320,-65.85,6510,20241209,8.60,8370,-15.53,20250120,6590,7.28,20250203,20700,-65.85,20240320,6510,8.60,20241209,3.12,N,091580,500,69 억,,513222,N,N,5,N,00,N +20250207,110646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,-20,5,-0.28,76199110,10835,39.26,7000,7140,6920,9190,4950,7070,7032.68,3.85,0,-3296,7270,7170,7070,6970,6870,7120,6920,69,2120,500,5090,10,1,13328219,940,3.66,0.64,12,0.08,1924.00,10944.00,20700,20240320,-65.94,6510,20241209,8.29,8370,-15.77,20250120,6590,6.98,20250203,20700,-65.94,20240320,6510,8.29,20241209,3.12,N,091580,500,69 억,,513222,N,N,5,N,00,N +20250207,100647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,-50,5,-0.71,53426330,7596,27.52,7000,7140,6920,9190,4950,7070,7033.48,3.85,0,-3736,7270,7170,7070,6970,6870,7120,6920,69,2120,500,5090,10,1,13328219,936,3.65,0.64,12,0.06,1924.00,10944.00,20700,20240320,-66.09,6510,20241209,7.83,8370,-16.13,20250120,6590,6.53,20250203,20700,-66.09,20240320,6510,7.83,20241209,3.12,N,091580,500,69 억,,513222,N,N,5,N,00,N +20250207,090651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,-70,5,-0.99,10309420,1481,5.37,7000,7090,6920,9190,4950,7070,6961.12,3.85,0,332,7270,7170,7070,6970,6870,7120,6920,69,2120,500,5090,10,1,13328219,933,3.64,0.64,12,0.01,1924.00,10944.00,20700,20240320,-66.18,6510,20241209,7.53,8370,-16.37,20250120,6590,6.22,20250203,20700,-66.18,20240320,6510,7.53,20241209,3.12,N,091580,500,69 억,,513222,N,N,5,N,00,N 20250206,160631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,-10,5,-0.14,192986680,27498,71.11,7080,7170,6970,9200,4960,7080,7018.11,3.94,0,-11761,7393,7236,7033,6876,6673,7315,6955,69,2120,500,5090,10,1,13328219,942,3.67,0.65,12,0.21,1924.00,10944.00,20700,20240320,-65.85,6510,20241209,8.60,8370,-15.53,20250120,6590,7.28,20250203,20700,-65.85,20240320,6510,8.60,20241209,3.14,N,091580,500,69 억,,524709,N,N,5,N,00,N 20250206,150635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,-40,5,-0.56,186048320,26514,68.56,7080,7170,6970,9200,4960,7080,7016.98,3.94,0,-11886,7393,7236,7033,6876,6673,7315,6955,69,2120,500,5090,10,1,13328219,938,3.66,0.64,12,0.20,1924.00,10944.00,20700,20240320,-65.99,6510,20241209,8.14,8370,-15.89,20250120,6590,6.83,20250203,20700,-65.99,20240320,6510,8.14,20241209,3.14,N,091580,500,69 억,,524709,N,N,47,N,00,N 20250206,140636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,-80,5,-1.13,155848560,22199,57.40,7080,7170,6970,9200,4960,7080,7020.52,3.94,0,-11173,7393,7236,7033,6876,6673,7315,6955,69,2120,500,5090,10,1,13328219,933,3.64,0.64,12,0.17,1924.00,10944.00,20700,20240320,-66.18,6510,20241209,7.53,8370,-16.37,20250120,6590,6.22,20250203,20700,-66.18,20240320,6510,7.53,20241209,3.14,N,091580,500,69 억,,524709,N,N,47,N,00,N diff --git a/091590/price/prices-20250201.csv b/091590/price/prices-20250201.csv index b47a77c3fc91..399651b6ad64 100644 --- a/091590/price/prices-20250201.csv +++ b/091590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160648,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3810,-30,5,-0.78,88371670,23346,206.04,3870,3905,3745,4990,2690,3840,3785.21,1.09,0,-83,3910,3875,3810,3775,3710,3892,3792,59,1150,500,2760,5,1,11740000,447,-3.79,0.29,12,0.20,-1005.00,13091.00,6550,20240213,-41.83,3640,20240806,4.67,4125,-7.64,20250107,3740,1.87,20250203,6550,-41.83,20240213,3640,4.67,20240806,0.64,N,091590,500,58 억,,128231,N,N,0,N,00,N +20250207,150650,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3805,-35,5,-0.91,84160840,22240,196.28,3870,3905,3745,4990,2690,3840,3784.21,1.09,0,-77,3910,3875,3810,3775,3710,3892,3792,59,1150,500,2760,5,1,11740000,447,-3.79,0.29,12,0.19,-1005.00,13091.00,6550,20240213,-41.91,3640,20240806,4.53,4125,-7.76,20250107,3740,1.74,20250203,6550,-41.91,20240213,3640,4.53,20240806,0.64,N,091590,500,58 억,,128231,N,N,0,N,00,N +20250207,140649,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3775,-65,5,-1.69,73152420,19330,170.59,3870,3905,3745,4990,2690,3840,3784.40,1.09,0,-252,3910,3875,3810,3775,3710,3892,3792,59,1150,500,2760,5,1,11740000,443,-3.76,0.29,12,0.16,-1005.00,13091.00,6550,20240213,-42.37,3640,20240806,3.71,4125,-8.48,20250107,3740,0.94,20250203,6550,-42.37,20240213,3640,3.71,20240806,0.64,N,091590,500,58 억,,128231,N,N,0,N,00,N +20250207,130648,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3790,-50,5,-1.30,63349120,16731,147.66,3870,3905,3745,4990,2690,3840,3786.33,1.09,0,1391,3910,3875,3810,3775,3710,3892,3792,59,1150,500,2760,5,1,11740000,445,-3.77,0.29,12,0.14,-1005.00,13091.00,6550,20240213,-42.14,3640,20240806,4.12,4125,-8.12,20250107,3740,1.34,20250203,6550,-42.14,20240213,3640,4.12,20240806,0.64,N,091590,500,58 억,,128231,N,N,0,N,00,N +20250207,120648,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3800,-40,5,-1.04,56877940,15014,132.50,3870,3905,3745,4990,2690,3840,3788.33,1.09,0,1400,3910,3875,3810,3775,3710,3892,3792,59,1150,500,2760,5,1,11740000,446,-3.78,0.29,12,0.13,-1005.00,13091.00,6550,20240213,-41.98,3640,20240806,4.40,4125,-7.88,20250107,3740,1.60,20250203,6550,-41.98,20240213,3640,4.40,20240806,0.64,N,091590,500,58 억,,128231,N,N,0,N,00,N +20250207,110646,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3780,-60,5,-1.56,50178830,13246,116.90,3870,3905,3745,4990,2690,3840,3788.23,1.09,0,1526,3910,3875,3810,3775,3710,3892,3792,59,1150,500,2760,5,1,11740000,444,-3.76,0.29,12,0.11,-1005.00,13091.00,6550,20240213,-42.29,3640,20240806,3.85,4125,-8.36,20250107,3740,1.07,20250203,6550,-42.29,20240213,3640,3.85,20240806,0.64,N,091590,500,58 억,,128231,N,N,0,N,00,N +20250207,100648,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3780,-60,5,-1.56,41320135,10888,96.09,3870,3905,3750,4990,2690,3840,3795.02,1.09,0,1582,3910,3875,3810,3775,3710,3892,3792,59,1150,500,2760,5,1,11740000,444,-3.76,0.29,12,0.09,-1005.00,13091.00,6550,20240213,-42.29,3640,20240806,3.85,4125,-8.36,20250107,3740,1.07,20250203,6550,-42.29,20240213,3640,3.85,20240806,0.64,N,091590,500,58 억,,128231,N,N,0,N,00,N +20250207,090651,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3850,10,2,0.26,766120,198,1.75,3870,3880,3850,4990,2690,3840,3869.29,1.09,0,-40,3910,3875,3810,3775,3710,3892,3792,59,1150,500,2760,5,1,11740000,452,-3.83,0.29,12,0.00,-1005.00,13091.00,6550,20240213,-41.22,3640,20240806,5.77,4125,-6.67,20250107,3740,2.94,20250203,6550,-41.22,20240213,3640,5.77,20240806,0.64,N,091590,500,58 억,,128231,N,N,0,N,00,N 20250206,160632,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3840,90,2,2.40,43066335,11321,70.48,3745,3845,3745,4875,2625,3750,3804.11,1.06,0,3840,3843,3796,3768,3721,3693,3782,3707,59,1125,500,2700,5,1,11740000,451,-3.82,0.29,12,0.10,-1005.00,13091.00,6550,20240213,-41.37,3640,20240806,5.49,4125,-6.91,20250107,3740,2.67,20250203,6550,-41.37,20240213,3640,5.49,20240806,0.64,N,091590,500,58 억,,124391,N,N,0,N,00,N 20250206,150635,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3835,85,2,2.27,38818175,10213,63.58,3745,3845,3745,4875,2625,3750,3800.86,1.06,0,3875,3843,3796,3768,3721,3693,3782,3707,59,1125,500,2700,5,1,11740000,450,-3.82,0.29,12,0.09,-1005.00,13091.00,6550,20240213,-41.45,3640,20240806,5.36,4125,-7.03,20250107,3740,2.54,20250203,6550,-41.45,20240213,3640,5.36,20240806,0.64,N,091590,500,58 억,,124391,N,N,0,N,00,N 20250206,140637,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3830,80,2,2.13,35431550,9327,58.07,3745,3845,3745,4875,2625,3750,3798.82,1.06,0,3466,3843,3796,3768,3721,3693,3782,3707,59,1125,500,2700,5,1,11740000,450,-3.81,0.29,12,0.08,-1005.00,13091.00,6550,20240213,-41.53,3640,20240806,5.22,4125,-7.15,20250107,3740,2.41,20250203,6550,-41.53,20240213,3640,5.22,20240806,0.64,N,091590,500,58 억,,124391,N,N,0,N,00,N diff --git a/091700/price/prices-20250201.csv b/091700/price/prices-20250201.csv index 842b5f999e4a..e152a4746f34 100644 --- a/091700/price/prices-20250201.csv +++ b/091700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160649,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7360,20,2,0.27,1743392720,236380,106.91,7310,7450,7270,9540,5140,7340,7375.47,15.47,0,27954,7440,7390,7320,7270,7200,7355,7235,295,2200,500,5570,10,1,57000000,4195,15.05,0.83,12,0.41,489.00,8861.00,8590,20240508,-14.32,6670,20241209,10.34,7500,-1.87,20250204,6760,8.88,20250102,8590,-14.32,20240508,6670,10.34,20241209,1.76,N,091700,500,294 억,,8820080,N,N,2363,N,00,N +20250207,150650,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7420,80,2,1.09,1585736390,215006,97.24,7310,7450,7270,9540,5140,7340,7375.31,15.47,0,27328,7440,7390,7320,7270,7200,7355,7235,295,2200,500,5570,10,1,57000000,4229,15.17,0.84,12,0.38,489.00,8861.00,8590,20240508,-13.62,6670,20241209,11.24,7500,-1.07,20250204,6760,9.76,20250102,8590,-13.62,20240508,6670,11.24,20241209,1.76,N,091700,500,294 억,,8820080,N,N,1289,N,00,N +20250207,140650,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7410,70,2,0.95,1230526050,167055,75.56,7310,7430,7270,9540,5140,7340,7365.99,15.47,0,25425,7440,7390,7320,7270,7200,7355,7235,295,2200,500,5570,10,1,57000000,4224,15.15,0.84,12,0.29,489.00,8861.00,8590,20240508,-13.74,6670,20241209,11.09,7500,-1.20,20250204,6760,9.62,20250102,8590,-13.74,20240508,6670,11.09,20241209,1.76,N,091700,500,294 억,,8820080,N,N,1289,N,00,N +20250207,130648,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7400,60,2,0.82,1026837620,139570,63.13,7310,7410,7270,9540,5140,7340,7357.15,15.47,0,28338,7440,7390,7320,7270,7200,7355,7235,295,2200,500,5570,10,1,57000000,4218,15.13,0.84,12,0.24,489.00,8861.00,8590,20240508,-13.85,6670,20241209,10.94,7500,-1.33,20250204,6760,9.47,20250102,8590,-13.85,20240508,6670,10.94,20241209,1.76,N,091700,500,294 억,,8820080,N,N,1289,N,00,N +20250207,120649,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7400,60,2,0.82,838403950,114060,51.59,7310,7400,7270,9540,5140,7340,7350.55,15.47,0,25289,7440,7390,7320,7270,7200,7355,7235,295,2200,500,5570,10,1,57000000,4218,15.13,0.84,12,0.20,489.00,8861.00,8590,20240508,-13.85,6670,20241209,10.94,7500,-1.33,20250204,6760,9.47,20250102,8590,-13.85,20240508,6670,10.94,20241209,1.76,N,091700,500,294 억,,8820080,N,N,1289,N,00,N +20250207,110646,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7370,30,2,0.41,607794630,82802,37.45,7310,7390,7270,9540,5140,7340,7340.34,15.47,0,19927,7440,7390,7320,7270,7200,7355,7235,295,2200,500,5570,10,1,57000000,4201,15.07,0.83,12,0.15,489.00,8861.00,8590,20240508,-14.20,6670,20241209,10.49,7500,-1.73,20250204,6760,9.02,20250102,8590,-14.20,20240508,6670,10.49,20241209,1.76,N,091700,500,294 억,,8820080,N,N,1289,N,00,N +20250207,100648,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7340,0,3,0.00,326487030,44541,20.15,7310,7390,7270,9540,5140,7340,7330.03,15.47,0,4471,7440,7390,7320,7270,7200,7355,7235,295,2200,500,5570,10,1,57000000,4184,15.01,0.83,12,0.08,489.00,8861.00,8590,20240508,-14.55,6670,20241209,10.04,7500,-2.13,20250204,6760,8.58,20250102,8590,-14.55,20240508,6670,10.04,20241209,1.76,N,091700,500,294 억,,8820080,N,N,1289,N,00,N +20250207,090652,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7360,20,2,0.27,36727530,5026,2.27,7310,7360,7270,9540,5140,7340,7307.50,15.47,0,-1938,7440,7390,7320,7270,7200,7355,7235,295,2200,500,5570,10,1,57000000,4195,15.05,0.83,12,0.01,489.00,8861.00,8590,20240508,-14.32,6670,20241209,10.34,7500,-1.87,20250204,6760,8.88,20250102,8590,-14.32,20240508,6670,10.34,20241209,1.76,N,091700,500,294 억,,8820080,N,N,1289,N,00,N 20250206,160632,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7340,-70,5,-0.94,1601094650,219343,80.44,7360,7370,7250,9630,5190,7410,7299.48,15.45,0,-2969,7583,7496,7403,7316,7223,7450,7270,295,2220,500,5630,10,1,57000000,4184,15.01,0.83,12,0.38,489.00,8861.00,8590,20240508,-14.55,6670,20241209,10.04,7500,-2.13,20250204,6760,8.58,20250102,8590,-14.55,20240508,6670,10.04,20241209,1.78,N,091700,500,294 억,,8808537,N,N,1289,N,00,N 20250206,150635,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7290,-120,5,-1.62,1385378450,189850,69.62,7360,7370,7250,9630,5190,7410,7297.21,15.45,0,-972,7583,7496,7403,7316,7223,7450,7270,295,2220,500,5630,10,1,57000000,4155,14.91,0.82,12,0.33,489.00,8861.00,8590,20240508,-15.13,6670,20241209,9.30,7500,-2.80,20250204,6760,7.84,20250102,8590,-15.13,20240508,6670,9.30,20241209,1.78,N,091700,500,294 억,,8808537,N,N,431,N,00,N 20250206,140637,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7260,-150,5,-2.02,1206896220,165325,60.63,7360,7370,7250,9630,5190,7410,7300.12,15.45,0,-5875,7583,7496,7403,7316,7223,7450,7270,295,2220,500,5630,10,1,57000000,4138,14.85,0.82,12,0.29,489.00,8861.00,8590,20240508,-15.48,6670,20241209,8.85,7500,-3.20,20250204,6760,7.40,20250102,8590,-15.48,20240508,6670,8.85,20241209,1.78,N,091700,500,294 억,,8808537,N,N,431,N,00,N diff --git a/091810/price/prices-20250201.csv b/091810/price/prices-20250201.csv index 402fcda1ddb4..eb94fbb08454 100644 --- a/091810/price/prices-20250201.csv +++ b/091810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160649,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3435,30,2,0.88,21399374165,6197876,89.01,3360,3525,3340,4425,2385,3405,3452.76,7.00,-295449,-293014,3575,3490,3405,3320,3235,3447,3277,1077,1020,500,2510,5,1,215378976,7398,7.25,4.56,12,2.88,474.00,753.00,4500,20250131,-23.67,2305,20240805,49.02,4500,-23.67,20250131,2405,42.83,20250102,4500,-23.67,20250131,2305,49.02,20240805,2.18,N,091810,500,1076 억,,7540407,N,N,2114,N,00,N +20250207,150651,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3470,65,2,1.91,20497034575,5935376,85.24,3360,3525,3340,4425,2385,3405,3453.40,7.02,-273593,-271181,3575,3490,3405,3320,3235,3447,3277,1077,1020,500,2510,5,1,215378976,7474,7.32,4.61,12,2.76,474.00,753.00,4500,20250131,-22.89,2305,20240805,50.54,4500,-22.89,20250131,2405,44.28,20250102,4500,-22.89,20250131,2305,50.54,20240805,2.18,N,091810,500,1076 억,,7562263,N,N,1748,N,00,N +20250207,140650,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3440,35,2,1.03,18976306955,5495594,78.93,3360,3525,3340,4425,2385,3405,3453.03,7.10,-193882,-192085,3575,3490,3405,3320,3235,3447,3277,1077,1020,500,2510,5,1,215378976,7409,7.26,4.57,12,2.55,474.00,753.00,4500,20250131,-23.56,2305,20240805,49.24,4500,-23.56,20250131,2405,43.04,20250102,4500,-23.56,20250131,2305,49.24,20240805,2.18,N,091810,500,1076 억,,7641974,N,N,1748,N,00,N +20250207,130648,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3410,5,2,0.15,17632016185,5103189,73.29,3360,3525,3340,4425,2385,3405,3455.13,7.10,-196529,-194465,3575,3490,3405,3320,3235,3447,3277,1077,1020,500,2510,5,1,215378976,7344,7.19,4.53,12,2.37,474.00,753.00,4500,20250131,-24.22,2305,20240805,47.94,4500,-24.22,20250131,2405,41.79,20250102,4500,-24.22,20250131,2305,47.94,20240805,2.18,N,091810,500,1076 억,,7639327,N,N,1748,N,00,N +20250207,120649,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3425,20,2,0.59,16728690405,4839093,69.50,3360,3525,3340,4425,2385,3405,3457.03,7.08,-208924,-207391,3575,3490,3405,3320,3235,3447,3277,1077,1020,500,2510,5,1,215378976,7377,7.23,4.55,12,2.25,474.00,753.00,4500,20250131,-23.89,2305,20240805,48.59,4500,-23.89,20250131,2405,42.41,20250102,4500,-23.89,20250131,2305,48.59,20240805,2.18,N,091810,500,1076 억,,7626932,N,N,1748,N,00,N +20250207,110647,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3495,90,2,2.64,14839839575,4292545,61.65,3360,3525,3340,4425,2385,3405,3457.16,7.25,-34090,-32280,3575,3490,3405,3320,3235,3447,3277,1077,1020,500,2510,5,1,215378976,7527,7.37,4.64,12,1.99,474.00,753.00,4500,20250131,-22.33,2305,20240805,51.63,4500,-22.33,20250131,2405,45.32,20250102,4500,-22.33,20250131,2305,51.63,20240805,2.18,N,091810,500,1076 억,,7801766,N,N,1748,N,00,N +20250207,100648,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3455,50,2,1.47,10930627855,3172431,45.56,3360,3520,3340,4425,2385,3405,3445.55,7.29,12492,14127,3575,3490,3405,3320,3235,3447,3277,1077,1020,500,2510,5,1,215378976,7441,7.29,4.59,12,1.47,474.00,753.00,4500,20250131,-23.22,2305,20240805,49.89,4500,-23.22,20250131,2405,43.66,20250102,4500,-23.22,20250131,2305,49.89,20240805,2.18,N,091810,500,1076 억,,7848348,N,N,1748,N,00,N +20250207,090652,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3465,60,2,1.76,1864615925,548034,7.87,3360,3465,3340,4425,2385,3405,3402.36,7.39,119130,118887,3575,3490,3405,3320,3235,3447,3277,1077,1020,500,2510,5,1,215378976,7463,7.31,4.60,12,0.25,474.00,753.00,4500,20250131,-23.00,2305,20240805,50.33,4500,-23.00,20250131,2405,44.07,20250102,4500,-23.00,20250131,2305,50.33,20240805,2.18,N,091810,500,1076 억,,7954986,N,N,1748,N,00,N 20250206,160632,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3405,125,2,3.81,22903354990,6747168,85.44,3410,3490,3320,4260,2300,3280,3394.49,7.28,-994172,-997076,3593,3436,3333,3176,3073,3515,3255,1077,980,500,2420,5,1,215378976,7334,7.18,4.52,12,3.13,474.00,753.00,4500,20250131,-24.33,2305,20240805,47.72,4500,-24.33,20250131,2405,41.58,20250102,4500,-24.33,20250131,2305,47.72,20240805,2.16,N,091810,500,1076 억,,7835856,N,N,1748,N,00,N 20250206,150635,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3395,115,2,3.51,20965958080,6179068,78.25,3410,3490,3320,4260,2300,3280,3393.06,7.41,-856261,-860133,3593,3436,3333,3176,3073,3515,3255,1077,980,500,2420,5,1,215378976,7312,7.16,4.51,12,2.87,474.00,753.00,4500,20250131,-24.56,2305,20240805,47.29,4500,-24.56,20250131,2405,41.16,20250102,4500,-24.56,20250131,2305,47.29,20240805,2.16,N,091810,500,1076 억,,7973767,N,N,519,N,00,N 20250206,140637,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3340,60,2,1.83,19006892670,5595588,70.86,3410,3490,3320,4260,2300,3280,3396.76,7.36,-903314,-907852,3593,3436,3333,3176,3073,3515,3255,1077,980,500,2420,5,1,215378976,7194,7.05,4.44,12,2.60,474.00,753.00,4500,20250131,-25.78,2305,20240805,44.90,4500,-25.78,20250131,2405,38.88,20250102,4500,-25.78,20250131,2305,44.90,20240805,2.16,N,091810,500,1076 억,,7926714,N,N,519,N,00,N diff --git a/091970/price/prices-20250201.csv b/091970/price/prices-20250201.csv index 4d9aff2fa835..c292108d3643 100644 --- a/091970/price/prices-20250201.csv +++ b/091970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,690,-2,5,-0.29,19832263,28848,86.75,692,699,670,899,485,692,687.47,0.30,0,-1203,723,707,689,673,655,715,681,187,207,500,440,1,1,37417493,258,-4.04,0.66,12,0.08,-171.00,1042.00,885,20240125,-22.03,420,20240805,64.29,715,-3.50,20250106,630,9.52,20250204,859,-19.67,20240229,420,64.29,20240805,0.00,N,091970,500,187 억,,111236,N,N,0,N,00,N +20250207,150651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,690,-2,5,-0.29,14027039,20319,61.10,692,699,685,899,485,692,690.34,0.30,0,-1085,723,707,689,673,655,715,681,187,207,500,440,1,1,37417493,258,-4.04,0.66,12,0.05,-171.00,1042.00,885,20240125,-22.03,420,20240805,64.29,715,-3.50,20250106,630,9.52,20250204,859,-19.67,20240229,420,64.29,20240805,0.00,N,091970,500,187 억,,111236,N,N,0,N,00,N +20250207,140650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,690,-2,5,-0.29,13772419,19948,59.98,692,699,685,899,485,692,690.42,0.30,0,-1085,723,707,689,673,655,715,681,187,207,500,440,1,1,37417493,258,-4.04,0.66,12,0.05,-171.00,1042.00,885,20240125,-22.03,420,20240805,64.29,715,-3.50,20250106,630,9.52,20250204,859,-19.67,20240229,420,64.29,20240805,0.00,N,091970,500,187 억,,111236,N,N,0,N,00,N +20250207,130648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,692,0,3,0.00,13752424,19919,59.90,692,699,685,899,485,692,690.42,0.30,0,-1085,723,707,689,673,655,715,681,187,207,500,440,1,1,37417493,259,-4.05,0.66,12,0.05,-171.00,1042.00,885,20240125,-21.81,420,20240805,64.76,715,-3.22,20250106,630,9.84,20250204,859,-19.44,20240229,420,64.76,20240805,0.00,N,091970,500,187 억,,111236,N,N,0,N,00,N +20250207,120649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,693,1,2,0.14,8963378,12961,38.97,692,699,685,899,485,692,691.57,0.30,0,-1085,723,707,689,673,655,715,681,187,207,500,440,1,1,37417493,259,-4.05,0.67,12,0.03,-171.00,1042.00,885,20240125,-21.69,420,20240805,65.00,715,-3.08,20250106,630,10.00,20250204,859,-19.32,20240229,420,65.00,20240805,0.00,N,091970,500,187 억,,111236,N,N,0,N,00,N +20250207,110647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,693,1,2,0.14,8943974,12933,38.89,692,699,685,899,485,692,691.56,0.30,0,-1085,723,707,689,673,655,715,681,187,207,500,440,1,1,37417493,259,-4.05,0.67,12,0.03,-171.00,1042.00,885,20240125,-21.69,420,20240805,65.00,715,-3.08,20250106,630,10.00,20250204,859,-19.32,20240229,420,65.00,20240805,0.00,N,091970,500,187 억,,111236,N,N,0,N,00,N +20250207,100648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,699,7,2,1.01,8764617,12673,38.11,692,699,685,899,485,692,691.60,0.30,0,-1085,723,707,689,673,655,715,681,187,207,500,440,1,1,37417493,262,-4.09,0.67,12,0.03,-171.00,1042.00,885,20240125,-21.02,420,20240805,66.43,715,-2.24,20250106,630,10.95,20250204,859,-18.63,20240229,420,66.43,20240805,0.00,N,091970,500,187 억,,111236,N,N,0,N,00,N +20250207,090652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,692,0,3,0.00,1095058,1585,4.77,692,692,690,899,485,692,690.89,0.30,0,-185,723,707,689,673,655,715,681,187,207,500,440,1,1,37417493,259,-4.05,0.66,12,0.00,-171.00,1042.00,885,20240125,-21.81,420,20240805,64.76,715,-3.22,20250106,630,9.84,20250204,859,-19.44,20240229,420,64.76,20240805,0.00,N,091970,500,187 억,,111236,N,N,0,N,00,N 20250206,160632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,692,20,2,2.98,22787627,33256,112.30,678,705,671,873,471,672,685.22,0.30,0,442,706,688,674,656,642,698,666,187,201,500,430,1,1,37417493,259,-4.05,0.66,12,0.09,-171.00,1042.00,885,20240125,-21.81,420,20240805,64.76,715,-3.22,20250106,630,9.84,20250204,859,-19.44,20240229,420,64.76,20240805,0.00,N,091970,500,187 억,,110737,N,N,0,N,00,N 20250206,150636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,693,21,2,3.12,22578715,32954,111.28,678,705,671,873,471,672,685.16,0.30,0,445,706,688,674,656,642,698,666,187,201,500,430,1,1,37417493,259,-4.05,0.67,12,0.09,-171.00,1042.00,885,20240125,-21.69,420,20240805,65.00,715,-3.08,20250106,630,10.00,20250204,859,-19.32,20240229,420,65.00,20240805,0.00,N,091970,500,187 억,,110737,N,N,0,N,00,N 20250206,140637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,692,20,2,2.98,20761126,30332,102.43,678,705,671,873,471,672,684.46,0.30,0,445,706,688,674,656,642,698,666,187,201,500,430,1,1,37417493,259,-4.05,0.66,12,0.08,-171.00,1042.00,885,20240125,-21.81,420,20240805,64.76,715,-3.22,20250106,630,9.84,20250204,859,-19.44,20240229,420,64.76,20240805,0.00,N,091970,500,187 억,,110737,N,N,0,N,00,N diff --git a/092040/price/prices-20250201.csv b/092040/price/prices-20250201.csv index 957a093c208f..afed76031996 100644 --- a/092040/price/prices-20250201.csv +++ b/092040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160649,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3700,130,2,3.64,1520578640,408146,364.79,3570,3900,3535,4640,2500,3570,3725.58,5.81,0,-43488,3703,3636,3578,3511,3453,3670,3545,275,1070,500,2490,5,1,55018347,2036,-7.01,1.12,12,0.74,-528.00,3306.00,9400,20240326,-60.64,3075,20241210,20.33,4805,-23.00,20250109,3415,8.35,20250203,9400,-60.64,20240326,3075,20.33,20241210,1.40,N,092040,500,275 억,,3198729,N,N,1,N,00,N +20250207,150651,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3690,120,2,3.36,1479576750,397060,354.88,3570,3900,3535,4640,2500,3570,3726.33,5.81,0,-39759,3703,3636,3578,3511,3453,3670,3545,275,1070,500,2490,5,1,55018347,2030,-6.99,1.12,12,0.72,-528.00,3306.00,9400,20240326,-60.74,3075,20241210,20.00,4805,-23.20,20250109,3415,8.05,20250203,9400,-60.74,20240326,3075,20.00,20241210,1.40,N,092040,500,275 억,,3198729,N,N,1,N,00,N +20250207,140650,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3710,140,2,3.92,1415329965,379696,339.36,3570,3900,3535,4640,2500,3570,3727.53,5.81,0,-37788,3703,3636,3578,3511,3453,3670,3545,275,1070,500,2490,5,1,55018347,2041,-7.03,1.12,12,0.69,-528.00,3306.00,9400,20240326,-60.53,3075,20241210,20.65,4805,-22.79,20250109,3415,8.64,20250203,9400,-60.53,20240326,3075,20.65,20241210,1.40,N,092040,500,275 억,,3198729,N,N,1,N,00,N +20250207,130649,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3735,165,2,4.62,1270260330,340560,304.38,3570,3900,3535,4640,2500,3570,3729.92,5.81,0,-14747,3703,3636,3578,3511,3453,3670,3545,275,1070,500,2490,5,1,55018347,2055,-7.07,1.13,12,0.62,-528.00,3306.00,9400,20240326,-60.27,3075,20241210,21.46,4805,-22.27,20250109,3415,9.37,20250203,9400,-60.27,20240326,3075,21.46,20241210,1.40,N,092040,500,275 억,,3198729,N,N,1,N,00,N +20250207,120649,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3720,150,2,4.20,1220686555,327287,292.52,3570,3900,3535,4640,2500,3570,3729.71,5.81,0,-12806,3703,3636,3578,3511,3453,3670,3545,275,1070,500,2490,5,1,55018347,2047,-7.05,1.13,12,0.59,-528.00,3306.00,9400,20240326,-60.43,3075,20241210,20.98,4805,-22.58,20250109,3415,8.93,20250203,9400,-60.43,20240326,3075,20.98,20241210,1.40,N,092040,500,275 억,,3198729,N,N,1,N,00,N +20250207,110647,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3790,220,2,6.16,760566315,207003,185.01,3570,3800,3535,4640,2500,3570,3674.18,5.81,0,-4403,3703,3636,3578,3511,3453,3670,3545,275,1070,500,2490,5,1,55018347,2085,-7.18,1.15,12,0.38,-528.00,3306.00,9400,20240326,-59.68,3075,20241210,23.25,4805,-21.12,20250109,3415,10.98,20250203,9400,-59.68,20240326,3075,23.25,20241210,1.40,N,092040,500,275 억,,3198729,N,N,1,N,00,N +20250207,100649,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3640,70,2,1.96,269228810,73941,66.09,3570,3750,3535,4640,2500,3570,3641.13,5.81,0,-28670,3703,3636,3578,3511,3453,3670,3545,275,1070,500,2490,5,1,55018347,2003,-6.89,1.10,12,0.13,-528.00,3306.00,9400,20240326,-61.28,3075,20241210,18.37,4805,-24.25,20250109,3415,6.59,20250203,9400,-61.28,20240326,3075,18.37,20241210,1.40,N,092040,500,275 억,,3198729,N,N,1,N,00,N +20250207,090652,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3540,-30,5,-0.84,23548780,6625,5.92,3570,3570,3540,4640,2500,3570,3554.53,5.81,0,-933,3703,3636,3578,3511,3453,3670,3545,275,1070,500,2490,5,1,55018347,1948,-6.70,1.07,12,0.01,-528.00,3306.00,9400,20240326,-62.34,3075,20241210,15.12,4805,-26.33,20250109,3415,3.66,20250203,9400,-62.34,20240326,3075,15.12,20241210,1.40,N,092040,500,275 억,,3198729,N,N,1,N,00,N 20250206,160633,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3570,45,2,1.28,401260730,111756,112.52,3520,3645,3520,4580,2470,3525,3590.51,5.80,0,6201,3658,3591,3548,3481,3438,3570,3460,275,1055,500,2460,5,1,55018347,1964,-6.76,1.08,12,0.20,-528.00,3306.00,9400,20240326,-62.02,3075,20241210,16.10,4805,-25.70,20250109,3415,4.54,20250203,9400,-62.02,20240326,3075,16.10,20241210,1.41,N,092040,500,275 억,,3192435,N,N,1,N,00,N 20250206,150636,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3580,55,2,1.56,371189245,103348,104.05,3520,3645,3520,4580,2470,3525,3591.64,5.80,0,8133,3658,3591,3548,3481,3438,3570,3460,275,1055,500,2460,5,1,55018347,1970,-6.78,1.08,12,0.19,-528.00,3306.00,9400,20240326,-61.91,3075,20241210,16.42,4805,-25.49,20250109,3415,4.83,20250203,9400,-61.91,20240326,3075,16.42,20241210,1.41,N,092040,500,275 억,,3192435,N,N,303,N,00,N 20250206,140637,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3580,55,2,1.56,355627310,98998,99.67,3520,3645,3520,4580,2470,3525,3592.27,5.80,0,9873,3658,3591,3548,3481,3438,3570,3460,275,1055,500,2460,5,1,55018347,1970,-6.78,1.08,12,0.18,-528.00,3306.00,9400,20240326,-61.91,3075,20241210,16.42,4805,-25.49,20250109,3415,4.83,20250203,9400,-61.91,20240326,3075,16.42,20241210,1.41,N,092040,500,275 억,,3192435,N,N,303,N,00,N diff --git a/092070/price/prices-20250201.csv b/092070/price/prices-20250201.csv index 7bf3319bea41..533692b71bfa 100644 --- a/092070/price/prices-20250201.csv +++ b/092070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160650,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11070,-20,5,-0.18,350054620,31802,48.14,11080,11180,10810,14410,7770,11090,11007.26,2.22,0,-5121,11676,11382,10806,10512,9936,11530,10660,58,3320,500,7980,10,1,11571858,1281,24.77,0.83,12,0.27,447.00,13395.00,26350,20240408,-57.99,7470,20241210,48.19,11180,-0.98,20250207,8420,31.47,20250102,26350,-57.99,20240408,7470,48.19,20241210,2.67,N,092070,500,57 억,,256367,N,N,47,N,01,N +20250207,150651,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11100,10,2,0.09,338007480,30715,46.50,11080,11180,10810,14410,7770,11090,11004.58,2.22,0,-4358,11676,11382,10806,10512,9936,11530,10660,58,3320,500,7980,10,1,11571858,1284,24.83,0.83,12,0.27,447.00,13395.00,26350,20240408,-57.87,7470,20241210,48.59,11180,-0.72,20250207,8420,31.83,20250102,26350,-57.87,20240408,7470,48.59,20241210,2.67,N,092070,500,57 억,,256367,N,N,2,N,01,N +20250207,140651,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11020,-70,5,-0.63,303554620,27613,41.80,11080,11150,10810,14410,7770,11090,10993.11,2.22,0,-4128,11676,11382,10806,10512,9936,11530,10660,58,3320,500,7980,10,1,11571858,1275,24.65,0.82,12,0.24,447.00,13395.00,26350,20240408,-58.18,7470,20241210,47.52,11150,0.00,20250122,8420,30.88,20250102,26350,-58.18,20240408,7470,47.52,20241210,2.67,N,092070,500,57 억,,256367,N,N,2,N,01,N +20250207,130649,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11000,-90,5,-0.81,261408740,23798,36.03,11080,11150,10810,14410,7770,11090,10984.39,2.22,0,-2036,11676,11382,10806,10512,9936,11530,10660,58,3320,500,7980,10,1,11571858,1273,24.61,0.82,12,0.21,447.00,13395.00,26350,20240408,-58.25,7470,20241210,47.26,11150,0.00,20250122,8420,30.64,20250102,26350,-58.25,20240408,7470,47.26,20241210,2.67,N,092070,500,57 억,,256367,N,N,2,N,01,N +20250207,120650,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11060,-30,5,-0.27,238597750,21743,32.92,11080,11140,10810,14410,7770,11090,10973.44,2.22,0,-1069,11676,11382,10806,10512,9936,11530,10660,58,3320,500,7980,10,1,11571858,1280,24.74,0.83,12,0.19,447.00,13395.00,26350,20240408,-58.03,7470,20241210,48.06,11150,-0.81,20250122,8420,31.35,20250102,26350,-58.03,20240408,7470,48.06,20241210,2.67,N,092070,500,57 억,,256367,N,N,2,N,01,N +20250207,110647,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11010,-80,5,-0.72,154184320,14116,21.37,11080,11120,10810,14410,7770,11090,10922.43,2.22,0,-1439,11676,11382,10806,10512,9936,11530,10660,58,3320,500,7980,10,1,11571858,1274,24.63,0.82,12,0.12,447.00,13395.00,26350,20240408,-58.22,7470,20241210,47.39,11150,-1.26,20250122,8420,30.76,20250102,26350,-58.22,20240408,7470,47.39,20241210,2.67,N,092070,500,57 억,,256367,N,N,2,N,01,N +20250207,100649,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10960,-130,5,-1.17,117824590,10782,16.32,11080,11120,10810,14410,7770,11090,10927.60,2.22,0,-1435,11676,11382,10806,10512,9936,11530,10660,58,3320,500,7980,10,1,11571858,1268,24.52,0.82,12,0.09,447.00,13395.00,26350,20240408,-58.41,7470,20241210,46.72,11150,-1.70,20250122,8420,30.17,20250102,26350,-58.41,20240408,7470,46.72,20241210,2.67,N,092070,500,57 억,,256367,N,N,2,N,01,N +20250207,090653,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10870,-220,5,-1.98,19418700,1776,2.69,11080,11080,10860,14410,7770,11090,10932.18,2.22,0,429,11676,11382,10806,10512,9936,11530,10660,58,3320,500,7980,10,1,11571858,1258,24.32,0.81,12,0.02,447.00,13395.00,26350,20240408,-58.75,7470,20241210,45.52,11150,-2.51,20250122,8420,29.10,20250102,26350,-58.75,20240408,7470,45.52,20241210,2.67,N,092070,500,57 억,,256367,N,N,2,N,01,N 20250206,160633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11090,890,2,8.73,705457450,65203,437.31,10230,11100,10230,13260,7140,10200,10819.07,2.00,0,24927,10513,10356,10203,10046,9893,10435,10125,58,3060,500,7340,10,1,11571858,1283,24.81,0.83,12,0.56,447.00,13395.00,26350,20240408,-57.91,7470,20241210,48.46,11150,-0.54,20250122,8420,31.71,20250102,26350,-57.91,20240408,7470,48.46,20241210,2.66,N,092070,500,57 억,,231607,N,N,2,N,00,N 20250206,150636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11000,800,2,7.84,557596870,51842,347.70,10230,11040,10230,13260,7140,10200,10755.70,2.00,0,19087,10513,10356,10203,10046,9893,10435,10125,58,3060,500,7340,10,1,11571858,1273,24.61,0.82,12,0.45,447.00,13395.00,26350,20240408,-58.25,7470,20241210,47.26,11150,-1.35,20250122,8420,30.64,20250102,26350,-58.25,20240408,7470,47.26,20241210,2.66,N,092070,500,57 억,,231607,N,N,3,N,00,N 20250206,140638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10800,600,2,5.88,382562580,35868,240.56,10230,10850,10230,13260,7140,10200,10665.85,2.00,0,11999,10513,10356,10203,10046,9893,10435,10125,58,3060,500,7340,10,1,11571858,1250,24.16,0.81,12,0.31,447.00,13395.00,26350,20240408,-59.01,7470,20241210,44.58,11150,-3.14,20250122,8420,28.27,20250102,26350,-59.01,20240408,7470,44.58,20241210,2.66,N,092070,500,57 억,,231607,N,N,3,N,00,N diff --git a/092130/price/prices-20250201.csv b/092130/price/prices-20250201.csv index 7461a20bb905..708db1b18c10 100644 --- a/092130/price/prices-20250201.csv +++ b/092130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12970,-20,5,-0.15,35887100,2757,89.86,12990,13100,12960,16880,9100,12990,13018.08,7.72,0,202,13070,13030,12960,12920,12850,13050,12940,61,3890,500,9610,10,1,12043600,1562,13.30,3.43,12,0.02,975.00,3776.00,13690,20240206,-5.26,11490,20240805,12.88,13200,-1.74,20250106,12310,5.36,20250102,13690,-5.26,20241224,11490,12.88,20240805,0.01,N,092130,500,61 억,,929252,N,N,0,N,00,N +20250207,150652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12980,-10,5,-0.08,34265850,2632,85.79,12990,13100,12960,16880,9100,12990,13018.94,7.72,0,156,13070,13030,12960,12920,12850,13050,12940,61,3890,500,9610,10,1,12043600,1563,13.31,3.44,12,0.02,975.00,3776.00,13690,20240206,-5.19,11490,20240805,12.97,13200,-1.67,20250106,12310,5.44,20250102,13690,-5.19,20241224,11490,12.97,20240805,0.01,N,092130,500,61 억,,929252,N,N,0,N,00,N +20250207,140651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12980,-10,5,-0.08,32682810,2510,81.81,12990,13100,12960,16880,9100,12990,13021.04,7.72,0,109,13070,13030,12960,12920,12850,13050,12940,61,3890,500,9610,10,1,12043600,1563,13.31,3.44,12,0.02,975.00,3776.00,13690,20240206,-5.19,11490,20240805,12.97,13200,-1.67,20250106,12310,5.44,20250102,13690,-5.19,20241224,11490,12.97,20240805,0.01,N,092130,500,61 억,,929252,N,N,0,N,00,N +20250207,130649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12990,0,3,0.00,29476680,2263,73.76,12990,13100,12960,16880,9100,12990,13025.49,7.72,0,49,13070,13030,12960,12920,12850,13050,12940,61,3890,500,9610,10,1,12043600,1564,13.32,3.44,12,0.02,975.00,3776.00,13690,20240206,-5.11,11490,20240805,13.05,13200,-1.59,20250106,12310,5.52,20250102,13690,-5.11,20241224,11490,13.05,20240805,0.01,N,092130,500,61 억,,929252,N,N,0,N,00,N +20250207,120650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12990,0,3,0.00,26010410,1996,65.06,12990,13100,12960,16880,9100,12990,13031.27,7.72,0,-6,13070,13030,12960,12920,12850,13050,12940,61,3890,500,9610,10,1,12043600,1564,13.32,3.44,12,0.02,975.00,3776.00,13690,20240206,-5.11,11490,20240805,13.05,13200,-1.59,20250106,12310,5.52,20250102,13690,-5.11,20241224,11490,13.05,20240805,0.01,N,092130,500,61 억,,929252,N,N,0,N,00,N +20250207,110648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13000,10,2,0.08,22581050,1732,56.45,12990,13100,12960,16880,9100,12990,13037.56,7.72,0,-60,13070,13030,12960,12920,12850,13050,12940,61,3890,500,9610,10,1,12043600,1566,13.33,3.44,12,0.01,975.00,3776.00,13690,20240206,-5.04,11490,20240805,13.14,13200,-1.52,20250106,12310,5.61,20250102,13690,-5.04,20241224,11490,13.14,20240805,0.01,N,092130,500,61 억,,929252,N,N,0,N,00,N +20250207,100649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13080,90,2,0.69,9207570,705,22.98,12990,13100,12960,16880,9100,12990,13060.38,7.72,0,-125,13070,13030,12960,12920,12850,13050,12940,61,3890,500,9610,10,1,12043600,1575,13.42,3.46,12,0.01,975.00,3776.00,13690,20240206,-4.46,11490,20240805,13.84,13200,-0.91,20250106,12310,6.26,20250102,13690,-4.46,20241224,11490,13.84,20240805,0.01,N,092130,500,61 억,,929252,N,N,0,N,00,N +20250207,090653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12980,-10,5,-0.08,1076840,83,2.71,12990,12990,12960,16880,9100,12990,12973.98,7.72,0,-78,13070,13030,12960,12920,12850,13050,12940,61,3890,500,9610,10,1,12043600,1563,13.31,3.44,12,0.00,975.00,3776.00,13690,20240206,-5.19,11490,20240805,12.97,13200,-1.67,20250106,12310,5.44,20250102,13690,-5.19,20241224,11490,12.97,20240805,0.01,N,092130,500,61 억,,929252,N,N,0,N,00,N 20250206,160633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12990,100,2,0.78,38544600,2972,94.11,12900,13000,12890,16750,9030,12890,12969.25,7.72,0,50,12930,12910,12870,12850,12810,12920,12860,61,3860,500,9530,10,1,12043600,1564,13.32,3.44,12,0.02,975.00,3776.00,13690,20240206,-5.11,11490,20240805,13.05,13200,-1.59,20250106,12310,5.52,20250102,13690,-5.11,20240206,11490,13.05,20240805,0.01,N,092130,500,61 억,,929202,N,N,0,N,00,N 20250206,150636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12990,100,2,0.78,34533200,2663,84.33,12900,13000,12890,16750,9030,12890,12967.78,7.72,0,44,12930,12910,12870,12850,12810,12920,12860,61,3860,500,9530,10,1,12043600,1564,13.32,3.44,12,0.02,975.00,3776.00,13690,20240206,-5.11,11490,20240805,13.05,13200,-1.59,20250106,12310,5.52,20250102,13690,-5.11,20240206,11490,13.05,20240805,0.01,N,092130,500,61 억,,929202,N,N,0,N,00,N 20250206,140638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12980,90,2,0.70,26731730,2062,65.29,12900,13000,12890,16750,9030,12890,12963.98,7.72,0,17,12930,12910,12870,12850,12810,12920,12860,61,3860,500,9530,10,1,12043600,1563,13.31,3.44,12,0.02,975.00,3776.00,13690,20240206,-5.19,11490,20240805,12.97,13200,-1.67,20250106,12310,5.44,20250102,13690,-5.19,20240206,11490,12.97,20240805,0.01,N,092130,500,61 억,,929202,N,N,0,N,00,N diff --git a/092190/price/prices-20250201.csv b/092190/price/prices-20250201.csv index e25e7388d22f..fac18efe9712 100644 --- a/092190/price/prices-20250201.csv +++ b/092190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3900,-50,5,-1.27,141500630,35609,126.84,3950,4040,3895,5130,2765,3950,3973.74,0.00,0,-3194,4050,4000,3910,3860,3770,4025,3885,229,1180,500,2440,5,1,45868383,1789,-1.70,6.57,12,0.08,-2297.00,594.00,5160,20240718,-24.42,2790,20240702,39.78,4040,-3.47,20250207,2980,30.87,20250102,5160,-24.42,20240718,2790,39.78,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250207,150652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3940,-10,5,-0.25,140213010,35279,125.66,3950,4040,3895,5130,2765,3950,3974.40,0.00,0,-3085,4050,4000,3910,3860,3770,4025,3885,229,1180,500,2440,5,1,45868383,1807,-1.72,6.63,12,0.08,-2297.00,594.00,5160,20240718,-23.64,2790,20240702,41.22,4040,-2.48,20250207,2980,32.21,20250102,5160,-23.64,20240718,2790,41.22,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250207,140651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3920,-30,5,-0.76,115313420,28925,103.03,3950,4040,3895,5130,2765,3950,3986.64,0.00,0,-2687,4050,4000,3910,3860,3770,4025,3885,229,1180,500,2440,5,1,45868383,1798,-1.71,6.60,12,0.06,-2297.00,594.00,5160,20240718,-24.03,2790,20240702,40.50,4040,-2.97,20250207,2980,31.54,20250102,5160,-24.03,20240718,2790,40.50,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250207,130649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3970,20,2,0.51,99527845,24925,88.78,3950,4040,3895,5130,2765,3950,3993.09,0.00,0,-2848,4050,4000,3910,3860,3770,4025,3885,229,1180,500,2440,5,1,45868383,1821,-1.73,6.68,12,0.05,-2297.00,594.00,5160,20240718,-23.06,2790,20240702,42.29,4040,-1.73,20250207,2980,33.22,20250102,5160,-23.06,20240718,2790,42.29,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250207,120650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,30,2,0.76,89783140,22474,80.05,3950,4040,3895,5130,2765,3950,3994.98,0.00,0,-2601,4050,4000,3910,3860,3770,4025,3885,229,1180,500,2440,5,1,45868383,1826,-1.73,6.70,12,0.05,-2297.00,594.00,5160,20240718,-22.87,2790,20240702,42.65,4040,-1.49,20250207,2980,33.56,20250102,5160,-22.87,20240718,2790,42.65,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250207,110648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4005,55,2,1.39,72135415,18062,64.34,3950,4040,3895,5130,2765,3950,3993.77,0.00,0,-1672,4050,4000,3910,3860,3770,4025,3885,229,1180,500,2440,5,1,45868383,1837,-1.74,6.74,12,0.04,-2297.00,594.00,5160,20240718,-22.38,2790,20240702,43.55,4040,-0.87,20250207,2980,34.40,20250102,5160,-22.38,20240718,2790,43.55,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250207,100649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3995,45,2,1.14,54090005,13549,48.26,3950,4040,3895,5130,2765,3950,3992.18,0.00,0,1484,4050,4000,3910,3860,3770,4025,3885,229,1180,500,2440,5,1,45868383,1832,-1.74,6.73,12,0.03,-2297.00,594.00,5160,20240718,-22.58,2790,20240702,43.19,4040,-1.11,20250207,2980,34.06,20250102,5160,-22.58,20240718,2790,43.19,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250207,090653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3940,-10,5,-0.25,10161115,2602,9.27,3950,3950,3895,5130,2765,3950,3905.12,0.00,0,461,4050,4000,3910,3860,3770,4025,3885,229,1180,500,2440,5,1,45868383,1807,-1.72,6.63,12,0.01,-2297.00,594.00,5160,20240718,-23.64,2790,20240702,41.22,3960,-0.51,20250206,2980,32.21,20250102,5160,-23.64,20240718,2790,41.22,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N 20250206,160633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3950,75,2,1.94,109800770,28073,74.06,3880,3960,3820,5030,2715,3875,3911.26,0.00,0,-5303,3961,3917,3836,3792,3711,3940,3815,229,1155,500,2400,5,1,45868383,1812,-1.72,6.65,12,0.06,-2297.00,594.00,5160,20240718,-23.45,2790,20240702,41.58,3960,-0.25,20250206,2980,32.55,20250102,5160,-23.45,20240718,2790,41.58,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N 20250206,150637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3920,45,2,1.16,95714795,24495,64.62,3880,3960,3820,5030,2715,3875,3907.52,0.00,0,-5648,3961,3917,3836,3792,3711,3940,3815,229,1155,500,2400,5,1,45868383,1798,-1.71,6.60,12,0.05,-2297.00,594.00,5160,20240718,-24.03,2790,20240702,40.50,3960,-1.01,20250206,2980,31.54,20250102,5160,-24.03,20240718,2790,40.50,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N 20250206,140638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3885,10,2,0.26,71559305,18315,48.32,3880,3960,3820,5030,2715,3875,3907.14,0.00,0,-2884,3961,3917,3836,3792,3711,3940,3815,229,1155,500,2400,5,1,45868383,1782,-1.69,6.54,12,0.04,-2297.00,594.00,5160,20240718,-24.71,2790,20240702,39.25,3960,-1.89,20250206,2980,30.37,20250102,5160,-24.71,20240718,2790,39.25,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N diff --git a/092200/price/prices-20250201.csv b/092200/price/prices-20250201.csv index f2a4682e4dd1..e1e9dfa33ba4 100644 --- a/092200/price/prices-20250201.csv +++ b/092200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160650,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4520,525,2,13.14,33051148485,6960311,3085.93,3995,5060,3950,5190,2800,3995,4751.48,1.47,0,-13652,4178,4086,4038,3946,3898,4062,3922,194,1195,500,2870,5,1,38888569,1758,4.79,1.29,12,17.90,944.00,3498.00,6920,20240626,-34.68,3165,20241113,42.81,5060,-10.67,20250207,3680,22.83,20250102,6920,-34.68,20240626,3165,42.81,20241113,1.47,N,092200,500,194 억,,571194,N,N,2,N,00,N +20250207,150652,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4730,735,2,18.40,22155269340,4648376,2060.91,3995,5060,3950,5190,2800,3995,4766.24,1.47,0,-40981,4178,4086,4038,3946,3898,4062,3922,194,1195,500,2870,5,1,38888569,1839,5.01,1.35,12,11.95,944.00,3498.00,6920,20240626,-31.65,3165,20241113,49.45,5060,-6.52,20250207,3680,28.53,20250102,6920,-31.65,20240626,3165,49.45,20241113,1.47,N,092200,500,194 억,,571194,N,N,18,N,00,N +20250207,140651,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4065,70,2,1.75,619239035,152809,67.75,3995,4110,3950,5190,2800,3995,4052.37,1.47,0,32369,4178,4086,4038,3946,3898,4062,3922,194,1195,500,2870,5,1,38888569,1581,4.31,1.16,12,0.39,944.00,3498.00,6920,20240626,-41.26,3165,20241113,28.44,5000,-18.70,20250113,3680,10.46,20250102,6920,-41.26,20240626,3165,28.44,20241113,1.47,N,092200,500,194 억,,571194,N,N,18,N,00,N +20250207,130650,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4055,60,2,1.50,573595840,141568,62.77,3995,4110,3950,5190,2800,3995,4051.73,1.47,0,31470,4178,4086,4038,3946,3898,4062,3922,194,1195,500,2870,5,1,38888569,1577,4.30,1.16,12,0.36,944.00,3498.00,6920,20240626,-41.40,3165,20241113,28.12,5000,-18.90,20250113,3680,10.19,20250102,6920,-41.40,20240626,3165,28.12,20241113,1.47,N,092200,500,194 억,,571194,N,N,18,N,00,N +20250207,120651,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4075,80,2,2.00,499401430,123334,54.68,3995,4110,3950,5190,2800,3995,4049.18,1.47,0,36821,4178,4086,4038,3946,3898,4062,3922,194,1195,500,2870,5,1,38888569,1585,4.32,1.16,12,0.32,944.00,3498.00,6920,20240626,-41.11,3165,20241113,28.75,5000,-18.50,20250113,3680,10.73,20250102,6920,-41.11,20240626,3165,28.75,20241113,1.47,N,092200,500,194 억,,571194,N,N,18,N,00,N +20250207,110648,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4060,65,2,1.63,286115990,70725,31.36,3995,4110,3950,5190,2800,3995,4045.47,1.47,0,10269,4178,4086,4038,3946,3898,4062,3922,194,1195,500,2870,5,1,38888569,1579,4.30,1.16,12,0.18,944.00,3498.00,6920,20240626,-41.33,3165,20241113,28.28,5000,-18.80,20250113,3680,10.33,20250102,6920,-41.33,20240626,3165,28.28,20241113,1.47,N,092200,500,194 억,,571194,N,N,18,N,00,N +20250207,100650,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4070,75,2,1.88,180437240,44664,19.80,3995,4110,3950,5190,2800,3995,4039.88,1.47,0,7564,4178,4086,4038,3946,3898,4062,3922,194,1195,500,2870,5,1,38888569,1583,4.31,1.16,12,0.11,944.00,3498.00,6920,20240626,-41.18,3165,20241113,28.59,5000,-18.60,20250113,3680,10.60,20250102,6920,-41.18,20240626,3165,28.59,20241113,1.47,N,092200,500,194 억,,571194,N,N,18,N,00,N +20250207,090654,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4020,25,2,0.63,50552630,12699,5.63,3995,4025,3950,5190,2800,3995,3980.84,1.47,0,-1202,4178,4086,4038,3946,3898,4062,3922,194,1195,500,2870,5,1,38888569,1563,4.26,1.15,12,0.03,944.00,3498.00,6920,20240626,-41.91,3165,20241113,27.01,5000,-19.60,20250113,3680,9.24,20250102,6920,-41.91,20240626,3165,27.01,20241113,1.47,N,092200,500,194 억,,571194,N,N,18,N,00,N 20250206,160634,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3995,-90,5,-2.20,908165765,224619,72.55,4115,4130,3990,5310,2860,4085,4043.15,1.62,0,-53934,4178,4131,4088,4041,3998,4155,4065,194,1225,500,2940,5,1,38888569,1554,4.23,1.14,12,0.58,944.00,3498.00,6920,20240626,-42.27,3165,20241113,26.22,5000,-20.10,20250113,3680,8.56,20250102,6920,-42.27,20240626,3165,26.22,20241113,1.47,N,092200,500,194 억,,629169,N,N,18,N,00,N 20250206,150637,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3995,-90,5,-2.20,862043170,213077,68.83,4115,4130,3995,5310,2860,4085,4045.60,1.62,0,-52815,4178,4131,4088,4041,3998,4155,4065,194,1225,500,2940,5,1,38888569,1554,4.23,1.14,12,0.55,944.00,3498.00,6920,20240626,-42.27,3165,20241113,26.22,5000,-20.10,20250113,3680,8.56,20250102,6920,-42.27,20240626,3165,26.22,20241113,1.47,N,092200,500,194 억,,629169,N,N,14,N,00,N 20250206,140638,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4030,-55,5,-1.35,698086620,172182,55.62,4115,4130,4015,5310,2860,4085,4054.26,1.62,0,-38653,4178,4131,4088,4041,3998,4155,4065,194,1225,500,2940,5,1,38888569,1567,4.27,1.15,12,0.44,944.00,3498.00,6920,20240626,-41.76,3165,20241113,27.33,5000,-19.40,20250113,3680,9.51,20250102,6920,-41.76,20240626,3165,27.33,20241113,1.47,N,092200,500,194 억,,629169,N,N,14,N,00,N diff --git a/092220/price/prices-20250201.csv b/092220/price/prices-20250201.csv index 6dde301f53ee..70ff36fe8076 100644 --- a/092220/price/prices-20250201.csv +++ b/092220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160651,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,869,49,2,5.98,3811086059,4331135,860.57,820,913,813,1066,574,820,879.93,3.62,0,258757,840,830,810,800,780,835,805,1004,246,500,600,1,1,200763141,1745,-4.02,0.50,12,2.16,-216.00,1738.00,1832,20240125,-52.57,671,20241209,29.51,913,-4.82,20250207,774,12.27,20250102,1649,-47.30,20240216,671,29.51,20241209,2.14,N,092220,500,1003 억,,7271045,N,N,8,N,00,N +20250207,150652,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,870,50,2,6.10,3740368593,4249629,844.37,820,913,813,1066,574,820,880.16,3.62,0,247116,840,830,810,800,780,835,805,1004,246,500,600,1,1,200763141,1747,-4.03,0.50,12,2.12,-216.00,1738.00,1832,20240125,-52.51,671,20241209,29.66,913,-4.71,20250207,774,12.40,20250102,1649,-47.24,20240216,671,29.66,20241209,2.14,N,092220,500,1003 억,,7271045,N,N,95,N,00,N +20250207,140652,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,866,46,2,5.61,3529356565,4005763,795.92,820,913,813,1066,574,820,881.07,3.62,0,201191,840,830,810,800,780,835,805,1004,246,500,600,1,1,200763141,1739,-4.01,0.50,12,2.00,-216.00,1738.00,1832,20240125,-52.73,671,20241209,29.06,913,-5.15,20250207,774,11.89,20250102,1649,-47.48,20240216,671,29.06,20241209,2.14,N,092220,500,1003 억,,7271045,N,N,95,N,00,N +20250207,130650,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,876,56,2,6.83,3194821078,3620114,719.29,820,913,813,1066,574,820,882.52,3.62,0,127684,840,830,810,800,780,835,805,1004,246,500,600,1,1,200763141,1759,-4.06,0.50,12,1.80,-216.00,1738.00,1832,20240125,-52.18,671,20241209,30.55,913,-4.05,20250207,774,13.18,20250102,1649,-46.88,20240216,671,30.55,20241209,2.14,N,092220,500,1003 억,,7271045,N,N,95,N,00,N +20250207,120651,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,889,69,2,8.41,2243793004,2552157,507.10,820,913,813,1066,574,820,879.18,3.62,0,196816,840,830,810,800,780,835,805,1004,246,500,600,1,1,200763141,1785,-4.12,0.51,12,1.27,-216.00,1738.00,1832,20240125,-51.47,671,20241209,32.49,913,-2.63,20250207,774,14.86,20250102,1649,-46.09,20240216,671,32.49,20241209,2.14,N,092220,500,1003 억,,7271045,N,N,95,N,00,N +20250207,110648,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,830,10,2,1.22,218652577,265621,52.78,820,834,813,1066,574,820,823.18,3.62,0,86992,840,830,810,800,780,835,805,1004,246,500,600,1,1,200763141,1666,-3.84,0.48,12,0.13,-216.00,1738.00,1832,20240125,-54.69,671,20241209,23.70,906,-8.39,20250108,774,7.24,20250102,1649,-49.67,20240216,671,23.70,20241209,2.14,N,092220,500,1003 억,,7271045,N,N,95,N,00,N +20250207,100650,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,825,5,2,0.61,136820663,166631,33.11,820,830,813,1066,574,820,821.10,3.62,0,47503,840,830,810,800,780,835,805,1004,246,500,600,1,1,200763141,1656,-3.82,0.47,12,0.08,-216.00,1738.00,1832,20240125,-54.97,671,20241209,22.95,906,-8.94,20250108,774,6.59,20250102,1649,-49.97,20240216,671,22.95,20241209,2.14,N,092220,500,1003 억,,7271045,N,N,95,N,00,N +20250207,090654,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,818,-2,5,-0.24,22662704,27756,5.51,820,824,813,1066,574,820,816.50,3.62,0,-18681,840,830,810,800,780,835,805,1004,246,500,600,1,1,200763141,1642,-3.79,0.47,12,0.01,-216.00,1738.00,1832,20240125,-55.35,671,20241209,21.91,906,-9.71,20250108,774,5.68,20250102,1649,-50.39,20240216,671,21.91,20241209,2.14,N,092220,500,1003 억,,7271045,N,N,95,N,00,N 20250206,160634,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,820,23,2,2.89,405676764,502363,106.76,790,820,790,1036,558,797,807.51,3.53,0,187590,841,818,798,775,755,830,787,1004,239,500,580,1,1,200763141,1646,-3.80,0.47,12,0.25,-216.00,1738.00,1832,20240125,-55.24,671,20241209,22.21,906,-9.49,20250108,774,5.94,20250102,1649,-50.27,20240216,671,22.21,20241209,2.15,N,092220,500,1003 억,,7088122,N,N,95,N,00,N 20250206,150637,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,818,21,2,2.63,352151702,436972,92.86,790,819,790,1036,558,797,805.89,3.53,0,147671,841,818,798,775,755,830,787,1004,239,500,580,1,1,200763141,1642,-3.79,0.47,12,0.22,-216.00,1738.00,1832,20240125,-55.35,671,20241209,21.91,906,-9.71,20250108,774,5.68,20250102,1649,-50.39,20240216,671,21.91,20241209,2.15,N,092220,500,1003 억,,7088122,N,N,68,N,00,N 20250206,140639,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,808,11,2,1.38,273205879,340060,72.27,790,811,790,1036,558,797,803.40,3.53,0,81852,841,818,798,775,755,830,787,1004,239,500,580,1,1,200763141,1622,-3.74,0.46,12,0.17,-216.00,1738.00,1832,20240125,-55.90,671,20241209,20.42,906,-10.82,20250108,774,4.39,20250102,1649,-51.00,20240216,671,20.42,20241209,2.15,N,092220,500,1003 억,,7088122,N,N,68,N,00,N diff --git a/092230/price/prices-20250201.csv b/092230/price/prices-20250201.csv index 20bed450a32c..25d4c50a8041 100644 --- a/092230/price/prices-20250201.csv +++ b/092230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160651,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,52800,1300,2,2.52,308363900,5827,175.78,51800,53400,51800,66900,36100,51500,52920.25,27.17,0,359,52300,51900,51700,51300,51100,51800,51200,211,15400,5000,38110,100,1,4224646,2231,2.66,0.24,12,0.14,19882.00,224631.00,61600,20240522,-14.29,49800,20240125,6.02,53600,-1.49,20250131,51500,2.52,20250109,61600,-14.29,20240522,51500,2.52,20250109,0.02,N,092230,5000,211 억,,1147709,N,N,2,N,00,N +20250207,150653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,52700,1200,2,2.33,304035700,5745,173.30,51800,53400,51800,66900,36100,51500,52921.79,27.17,0,406,52300,51900,51700,51300,51100,51800,51200,211,15400,5000,38110,100,1,4224646,2226,2.65,0.23,12,0.14,19882.00,224631.00,61600,20240522,-14.45,49800,20240125,5.82,53600,-1.68,20250131,51500,2.33,20250109,61600,-14.45,20240522,51500,2.33,20250109,0.02,N,092230,5000,211 억,,1147709,N,N,2,N,00,N +20250207,140652,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,52800,1300,2,2.52,251075300,4742,143.05,51800,53400,51800,66900,36100,51500,52947.13,27.17,0,76,52300,51900,51700,51300,51100,51800,51200,211,15400,5000,38110,100,1,4224646,2231,2.66,0.24,12,0.11,19882.00,224631.00,61600,20240522,-14.29,49800,20240125,6.02,53600,-1.49,20250131,51500,2.52,20250109,61600,-14.29,20240522,51500,2.52,20250109,0.02,N,092230,5000,211 억,,1147709,N,N,2,N,00,N +20250207,130650,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53100,1600,2,3.11,198917500,3754,113.24,51800,53400,51800,66900,36100,51500,52988.15,27.17,0,-189,52300,51900,51700,51300,51100,51800,51200,211,15400,5000,38110,100,1,4224646,2243,2.67,0.24,12,0.09,19882.00,224631.00,61600,20240522,-13.80,49800,20240125,6.63,53600,-0.93,20250131,51500,3.11,20250109,61600,-13.80,20240522,51500,3.11,20250109,0.02,N,092230,5000,211 억,,1147709,N,N,2,N,00,N +20250207,120651,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53000,1500,2,2.91,144470100,2728,82.29,51800,53400,51800,66900,36100,51500,52958.25,27.17,0,-296,52300,51900,51700,51300,51100,51800,51200,211,15400,5000,38110,100,1,4224646,2239,2.67,0.24,12,0.06,19882.00,224631.00,61600,20240522,-13.96,49800,20240125,6.43,53600,-1.12,20250131,51500,2.91,20250109,61600,-13.96,20240522,51500,2.91,20250109,0.02,N,092230,5000,211 억,,1147709,N,N,2,N,00,N +20250207,110649,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53000,1500,2,2.91,101032300,1910,57.62,51800,53300,51800,66900,36100,51500,52896.49,27.17,0,-149,52300,51900,51700,51300,51100,51800,51200,211,15400,5000,38110,100,1,4224646,2239,2.67,0.24,12,0.05,19882.00,224631.00,61600,20240522,-13.96,49800,20240125,6.43,53600,-1.12,20250131,51500,2.91,20250109,61600,-13.96,20240522,51500,2.91,20250109,0.02,N,092230,5000,211 억,,1147709,N,N,2,N,00,N +20250207,100650,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53100,1600,2,3.11,95033000,1797,54.21,51800,53300,51800,66900,36100,51500,52884.25,27.17,0,-141,52300,51900,51700,51300,51100,51800,51200,211,15400,5000,38110,100,1,4224646,2243,2.67,0.24,12,0.04,19882.00,224631.00,61600,20240522,-13.80,49800,20240125,6.63,53600,-0.93,20250131,51500,3.11,20250109,61600,-13.80,20240522,51500,3.11,20250109,0.02,N,092230,5000,211 억,,1147709,N,N,2,N,00,N +20250207,090654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,52800,1300,2,2.52,30162100,571,17.22,51800,53300,51800,66900,36100,51500,52823.29,27.17,0,-213,52300,51900,51700,51300,51100,51800,51200,211,15400,5000,38110,100,1,4224646,2231,2.66,0.24,12,0.01,19882.00,224631.00,61600,20240522,-14.29,49800,20240125,6.02,53600,-1.49,20250131,51500,2.52,20250109,61600,-14.29,20240522,51500,2.52,20250109,0.02,N,092230,5000,211 억,,1147709,N,N,2,N,00,N 20250206,160634,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,51500,-300,5,-0.58,154943700,2998,461.23,52100,52100,51500,67300,36300,51800,51682.48,27.16,0,109,52533,52166,51933,51566,51333,52350,51750,211,15500,5000,38330,100,1,4224646,2176,2.59,0.23,12,0.07,19882.00,224631.00,61600,20240522,-16.40,49800,20240125,3.41,53600,-3.92,20250131,51500,0.00,20250206,61600,-16.40,20240522,51500,0.00,20250206,0.02,N,092230,5000,211 억,,1147600,N,N,2,N,00,N 20250206,150638,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,51600,-200,5,-0.39,154067900,2981,458.62,52100,52100,51500,67300,36300,51800,51683.29,27.16,0,109,52533,52166,51933,51566,51333,52350,51750,211,15500,5000,38330,100,1,4224646,2180,2.60,0.23,12,0.07,19882.00,224631.00,61600,20240522,-16.23,49800,20240125,3.61,53600,-3.73,20250131,51500,0.19,20250206,61600,-16.23,20240522,51500,0.19,20250206,0.02,N,092230,5000,211 억,,1147600,N,N,2,N,00,N 20250206,140639,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,51600,-200,5,-0.39,135333300,2618,402.77,52100,52100,51600,67300,36300,51800,51693.39,27.16,0,111,52533,52166,51933,51566,51333,52350,51750,211,15500,5000,38330,100,1,4224646,2180,2.60,0.23,12,0.06,19882.00,224631.00,61600,20240522,-16.23,49800,20240125,3.61,53600,-3.73,20250131,51500,0.19,20250109,61600,-16.23,20240522,51500,0.19,20250109,0.02,N,092230,5000,211 억,,1147600,N,N,2,N,00,N diff --git a/092300/price/prices-20250201.csv b/092300/price/prices-20250201.csv index 708fe67a9c82..71ac1f598b98 100644 --- a/092300/price/prices-20250201.csv +++ b/092300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,-15,5,-0.57,55012040,20978,133.02,2595,2645,2595,3410,1840,2625,2622.37,0.47,0,-1840,2665,2645,2615,2595,2565,2655,2605,93,785,500,1890,5,1,18672816,487,4.69,0.48,12,0.11,556.00,5453.00,4505,20240220,-42.06,2175,20241210,20.00,2815,-7.28,20250121,2440,6.97,20250120,4505,-42.06,20240220,2175,20.00,20241210,1.76,N,092300,500,93 억,,87067,N,N,0,N,00,N +20250207,150653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2625,0,3,0.00,44968010,17139,108.68,2595,2645,2595,3410,1840,2625,2623.72,0.47,0,-1575,2665,2645,2615,2595,2565,2655,2605,93,785,500,1890,5,1,18672816,490,4.72,0.48,12,0.09,556.00,5453.00,4505,20240220,-41.73,2175,20241210,20.69,2815,-6.75,20250121,2440,7.58,20250120,4505,-41.73,20240220,2175,20.69,20241210,1.76,N,092300,500,93 억,,87067,N,N,0,N,00,N +20250207,140652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2620,-5,5,-0.19,37188390,14170,89.85,2595,2645,2595,3410,1840,2625,2624.45,0.47,0,-1062,2665,2645,2615,2595,2565,2655,2605,93,785,500,1890,5,1,18672816,489,4.71,0.48,12,0.08,556.00,5453.00,4505,20240220,-41.84,2175,20241210,20.46,2815,-6.93,20250121,2440,7.38,20250120,4505,-41.84,20240220,2175,20.46,20241210,1.76,N,092300,500,93 억,,87067,N,N,0,N,00,N +20250207,130650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2635,10,2,0.38,28919875,11014,69.84,2595,2645,2595,3410,1840,2625,2625.74,0.47,0,-1072,2665,2645,2615,2595,2565,2655,2605,93,785,500,1890,5,1,18672816,492,4.74,0.48,12,0.06,556.00,5453.00,4505,20240220,-41.51,2175,20241210,21.15,2815,-6.39,20250121,2440,7.99,20250120,4505,-41.51,20240220,2175,21.15,20241210,1.76,N,092300,500,93 억,,87067,N,N,0,N,00,N +20250207,120651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2635,10,2,0.38,23536505,8969,56.87,2595,2645,2595,3410,1840,2625,2624.21,0.47,0,-874,2665,2645,2615,2595,2565,2655,2605,93,785,500,1890,5,1,18672816,492,4.74,0.48,12,0.05,556.00,5453.00,4505,20240220,-41.51,2175,20241210,21.15,2815,-6.39,20250121,2440,7.99,20250120,4505,-41.51,20240220,2175,21.15,20241210,1.76,N,092300,500,93 억,,87067,N,N,0,N,00,N +20250207,110649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2630,5,2,0.19,17188635,6558,41.59,2595,2645,2595,3410,1840,2625,2621.02,0.47,0,-821,2665,2645,2615,2595,2565,2655,2605,93,785,500,1890,5,1,18672816,491,4.73,0.48,12,0.04,556.00,5453.00,4505,20240220,-41.62,2175,20241210,20.92,2815,-6.57,20250121,2440,7.79,20250120,4505,-41.62,20240220,2175,20.92,20241210,1.76,N,092300,500,93 억,,87067,N,N,0,N,00,N +20250207,100651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2620,-5,5,-0.19,13658790,5210,33.04,2595,2645,2595,3410,1840,2625,2621.65,0.47,0,-812,2665,2645,2615,2595,2565,2655,2605,93,785,500,1890,5,1,18672816,489,4.71,0.48,12,0.03,556.00,5453.00,4505,20240220,-41.84,2175,20241210,20.46,2815,-6.93,20250121,2440,7.38,20250120,4505,-41.84,20240220,2175,20.46,20241210,1.76,N,092300,500,93 억,,87067,N,N,0,N,00,N +20250207,090654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2605,-20,5,-0.76,3543150,1362,8.64,2595,2620,2595,3410,1840,2625,2601.43,0.47,0,-184,2665,2645,2615,2595,2565,2655,2605,93,785,500,1890,5,1,18672816,486,4.69,0.48,12,0.01,556.00,5453.00,4505,20240220,-42.18,2175,20241210,19.77,2815,-7.46,20250121,2440,6.76,20250120,4505,-42.18,20240220,2175,19.77,20241210,1.76,N,092300,500,93 억,,87067,N,N,0,N,00,N 20250206,160634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2625,5,2,0.19,40934885,15653,30.54,2590,2635,2585,3405,1835,2620,2615.14,0.47,0,-617,2666,2642,2596,2572,2526,2655,2585,93,785,500,1880,5,1,18672816,490,4.72,0.48,12,0.08,556.00,5453.00,4580,20240124,-42.69,2175,20241210,20.69,2815,-6.75,20250121,2440,7.58,20250120,4505,-41.73,20240220,2175,20.69,20241210,1.77,N,092300,500,93 억,,87684,N,N,0,N,00,N 20250206,150638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2615,-5,5,-0.19,36982480,14147,27.60,2590,2635,2585,3405,1835,2620,2614.16,0.47,0,-612,2666,2642,2596,2572,2526,2655,2585,93,785,500,1880,5,1,18672816,488,4.70,0.48,12,0.08,556.00,5453.00,4580,20240124,-42.90,2175,20241210,20.23,2815,-7.10,20250121,2440,7.17,20250120,4505,-41.95,20240220,2175,20.23,20241210,1.77,N,092300,500,93 억,,87684,N,N,0,N,00,N 20250206,140639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2620,0,3,0.00,26825425,10268,20.03,2590,2635,2585,3405,1835,2620,2612.53,0.47,0,-609,2666,2642,2596,2572,2526,2655,2585,93,785,500,1880,5,1,18672816,489,4.71,0.48,12,0.05,556.00,5453.00,4580,20240124,-42.79,2175,20241210,20.46,2815,-6.93,20250121,2440,7.38,20250120,4505,-41.84,20240220,2175,20.46,20241210,1.77,N,092300,500,93 억,,87684,N,N,0,N,00,N diff --git a/092440/price/prices-20250201.csv b/092440/price/prices-20250201.csv index 987590e9dd1e..487ef2476351 100644 --- a/092440/price/prices-20250201.csv +++ b/092440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160651,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2450,-35,5,-1.41,93282375,38410,125.44,2490,2500,2350,3230,1740,2485,2428.59,62.91,0,-753,2641,2562,2461,2382,2281,2512,2332,146,745,500,1780,5,1,29200000,715,41.53,0.29,03,0.13,59.00,8537.00,3240,20240314,-24.38,2225,20241209,10.11,2590,-5.41,20250121,2350,4.26,20250207,3240,-24.38,20240314,2225,10.11,20241209,0.39,N,092440,500,146 억,,18370284,N,N,1,N,00,N +20250207,150653,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2440,-45,5,-1.81,88584365,36492,119.18,2490,2500,2350,3230,1740,2485,2427.50,62.91,0,723,2641,2562,2461,2382,2281,2512,2332,146,745,500,1780,5,1,29200000,712,41.36,0.29,03,0.12,59.00,8537.00,3240,20240314,-24.69,2225,20241209,9.66,2590,-5.79,20250121,2350,3.83,20250207,3240,-24.69,20240314,2225,9.66,20241209,0.39,N,092440,500,146 억,,18370284,N,N,0,N,00,N +20250207,140652,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2440,-45,5,-1.81,86762165,35745,116.74,2490,2500,2350,3230,1740,2485,2427.25,62.91,0,1066,2641,2562,2461,2382,2281,2512,2332,146,745,500,1780,5,1,29200000,712,41.36,0.29,03,0.12,59.00,8537.00,3240,20240314,-24.69,2225,20241209,9.66,2590,-5.79,20250121,2350,3.83,20250207,3240,-24.69,20240314,2225,9.66,20241209,0.39,N,092440,500,146 억,,18370284,N,N,0,N,00,N +20250207,130651,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2430,-55,5,-2.21,83233555,34297,112.01,2490,2500,2350,3230,1740,2485,2426.85,62.91,0,1125,2641,2562,2461,2382,2281,2512,2332,146,745,500,1780,5,1,29200000,710,41.19,0.28,03,0.12,59.00,8537.00,3240,20240314,-25.00,2225,20241209,9.21,2590,-6.18,20250121,2350,3.40,20250207,3240,-25.00,20240314,2225,9.21,20241209,0.39,N,092440,500,146 억,,18370284,N,N,0,N,00,N +20250207,120652,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2435,-50,5,-2.01,67509355,27861,90.99,2490,2500,2350,3230,1740,2485,2423.08,62.91,0,676,2641,2562,2461,2382,2281,2512,2332,146,745,500,1780,5,1,29200000,711,41.27,0.29,03,0.10,59.00,8537.00,3240,20240314,-24.85,2225,20241209,9.44,2590,-5.98,20250121,2350,3.62,20250207,3240,-24.85,20240314,2225,9.44,20241209,0.39,N,092440,500,146 억,,18370284,N,N,0,N,00,N +20250207,110649,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2440,-45,5,-1.81,64193375,26496,86.53,2490,2500,2350,3230,1740,2485,2422.76,62.91,0,676,2641,2562,2461,2382,2281,2512,2332,146,745,500,1780,5,1,29200000,712,41.36,0.29,03,0.09,59.00,8537.00,3240,20240314,-24.69,2225,20241209,9.66,2590,-5.79,20250121,2350,3.83,20250207,3240,-24.69,20240314,2225,9.66,20241209,0.39,N,092440,500,146 억,,18370284,N,N,0,N,00,N +20250207,100651,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2410,-75,5,-3.02,53664805,22159,72.37,2490,2500,2350,3230,1740,2485,2421.81,62.91,0,758,2641,2562,2461,2382,2281,2512,2332,146,745,500,1780,5,1,29200000,704,40.85,0.28,03,0.08,59.00,8537.00,3240,20240314,-25.62,2225,20241209,8.31,2590,-6.95,20250121,2350,2.55,20250207,3240,-25.62,20240314,2225,8.31,20241209,0.39,N,092440,500,146 억,,18370284,N,N,0,N,00,N +20250207,090655,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,5,2,0.20,2490,1,0.00,2490,2490,2490,3230,1740,2485,2490.00,62.91,0,0,2641,2562,2461,2382,2281,2512,2332,146,745,500,1780,5,1,29200000,727,42.20,0.29,03,0.00,59.00,8537.00,3240,20240314,-23.15,2225,20241209,11.91,2590,-3.86,20250121,2360,5.51,20250206,3240,-23.15,20240314,2225,11.91,20241209,0.39,N,092440,500,146 억,,18370284,N,N,0,N,00,N 20250206,160635,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2485,-25,5,-1.00,75862030,30620,102.86,2540,2540,2360,3260,1760,2510,2477.53,62.92,0,-2186,2566,2537,2516,2487,2466,2527,2477,146,750,500,1800,5,1,29200000,726,42.12,0.29,03,0.10,59.00,8537.00,3240,20240314,-23.30,2225,20241209,11.69,2590,-4.05,20250121,2360,5.30,20250206,3240,-23.30,20240314,2225,11.69,20241209,0.39,N,092440,500,146 억,,18371998,N,N,2,N,00,N 20250206,150638,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2485,-25,5,-1.00,69813540,28186,94.68,2540,2540,2360,3260,1760,2510,2476.89,62.92,0,-2162,2566,2537,2516,2487,2466,2527,2477,146,750,500,1800,5,1,29200000,726,42.12,0.29,03,0.10,59.00,8537.00,3240,20240314,-23.30,2225,20241209,11.69,2590,-4.05,20250121,2360,5.30,20250206,3240,-23.30,20240314,2225,11.69,20241209,0.39,N,092440,500,146 억,,18371998,N,N,2,N,00,N 20250206,140640,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2465,-45,5,-1.79,49277065,19861,66.72,2540,2540,2360,3260,1760,2510,2481.10,62.92,0,-1822,2566,2537,2516,2487,2466,2527,2477,146,750,500,1800,5,1,29200000,720,41.78,0.29,03,0.07,59.00,8537.00,3240,20240314,-23.92,2225,20241209,10.79,2590,-4.83,20250121,2360,4.45,20250206,3240,-23.92,20240314,2225,10.79,20241209,0.39,N,092440,500,146 억,,18371998,N,N,2,N,00,N diff --git a/092460/price/prices-20250201.csv b/092460/price/prices-20250201.csv index 5791f82856ff..3abcb48e9b60 100644 --- a/092460/price/prices-20250201.csv +++ b/092460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160652,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8700,250,2,2.96,1422914680,167568,43.40,8450,8780,8160,10980,5920,8450,8491.21,2.22,0,-3445,8936,8692,8546,8302,8156,8620,8230,88,2530,500,6080,10,1,17109680,1489,2.11,0.89,12,0.98,4130.00,9773.00,9200,20250122,-5.43,5560,20240201,56.47,9200,-5.43,20250122,8000,8.75,20250103,9200,-5.43,20250122,5600,55.36,20240207,1.77,N,092460,500,88 억,,380375,N,N,0,N,00,N +20250207,150653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8750,300,2,3.55,1232780360,145752,37.75,8450,8760,8160,10980,5920,8450,8458.07,2.22,0,6874,8936,8692,8546,8302,8156,8620,8230,88,2530,500,6080,10,1,17109680,1497,2.12,0.90,12,0.85,4130.00,9773.00,9200,20250122,-4.89,5560,20240201,57.37,9200,-4.89,20250122,8000,9.38,20250103,9200,-4.89,20250122,5600,56.25,20240207,1.77,N,092460,500,88 억,,380375,N,N,0,N,00,N +20250207,140653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8540,90,2,1.07,842210960,100366,25.99,8450,8560,8160,10980,5920,8450,8391.40,2.22,0,3991,8936,8692,8546,8302,8156,8620,8230,88,2530,500,6080,10,1,17109680,1461,2.07,0.87,12,0.59,4130.00,9773.00,9200,20250122,-7.17,5560,20240201,53.60,9200,-7.17,20250122,8000,6.75,20250103,9200,-7.17,20250122,5600,52.50,20240207,1.77,N,092460,500,88 억,,380375,N,N,0,N,00,N +20250207,130651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8340,-110,5,-1.30,281731500,33928,8.79,8450,8450,8160,10980,5920,8450,8303.81,2.22,0,9083,8936,8692,8546,8302,8156,8620,8230,88,2530,500,6080,10,1,17109680,1427,2.02,0.85,12,0.20,4130.00,9773.00,9200,20250122,-9.35,5560,20240201,50.00,9200,-9.35,20250122,8000,4.25,20250103,9200,-9.35,20250122,5600,48.93,20240207,1.77,N,092460,500,88 억,,380375,N,N,0,N,00,N +20250207,120652,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8310,-140,5,-1.66,256464770,30888,8.00,8450,8450,8160,10980,5920,8450,8303.06,2.22,0,8898,8936,8692,8546,8302,8156,8620,8230,88,2530,500,6080,10,1,17109680,1422,2.01,0.85,12,0.18,4130.00,9773.00,9200,20250122,-9.67,5560,20240201,49.46,9200,-9.67,20250122,8000,3.88,20250103,9200,-9.67,20250122,5600,48.39,20240207,1.77,N,092460,500,88 억,,380375,N,N,0,N,00,N +20250207,110649,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8340,-110,5,-1.30,223369710,26900,6.97,8450,8450,8160,10980,5920,8450,8303.71,2.22,0,7629,8936,8692,8546,8302,8156,8620,8230,88,2530,500,6080,10,1,17109680,1427,2.02,0.85,12,0.16,4130.00,9773.00,9200,20250122,-9.35,5560,20240201,50.00,9200,-9.35,20250122,8000,4.25,20250103,9200,-9.35,20250122,5600,48.93,20240207,1.77,N,092460,500,88 억,,380375,N,N,0,N,00,N +20250207,100651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8330,-120,5,-1.42,196327530,23654,6.13,8450,8450,8160,10980,5920,8450,8299.97,2.22,0,9052,8936,8692,8546,8302,8156,8620,8230,88,2530,500,6080,10,1,17109680,1425,2.02,0.85,12,0.14,4130.00,9773.00,9200,20250122,-9.46,5560,20240201,49.82,9200,-9.46,20250122,8000,4.12,20250103,9200,-9.46,20250122,5600,48.75,20240207,1.77,N,092460,500,88 억,,380375,N,N,0,N,00,N +20250207,090655,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8330,-120,5,-1.42,17114820,2047,0.53,8450,8450,8260,10980,5920,8450,8360.93,2.22,0,-714,8936,8692,8546,8302,8156,8620,8230,88,2530,500,6080,10,1,17109680,1425,2.02,0.85,12,0.01,4130.00,9773.00,9200,20250122,-9.46,5560,20240201,49.82,9200,-9.46,20250122,8000,4.12,20250103,9200,-9.46,20250122,5600,48.75,20240207,1.77,N,092460,500,88 억,,380375,N,N,0,N,00,N 20250206,160635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8450,-310,5,-3.54,1276677520,148222,144.82,8760,8790,8400,11380,6140,8760,8613.59,0.97,0,1265,9286,9022,8786,8522,8286,8905,8405,88,2620,500,6300,10,1,17109680,1446,2.05,0.86,12,0.87,4130.00,9773.00,9200,20250122,-8.15,5560,20240201,51.98,9200,-8.15,20250122,8000,5.62,20250103,9200,-8.15,20250122,5600,50.89,20240207,1.78,N,092460,500,88 억,,166392,N,N,0,N,00,N 20250206,150638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8470,-290,5,-3.31,1092928580,126438,123.53,8760,8790,8470,11380,6140,8760,8643.99,0.97,0,-3420,9286,9022,8786,8522,8286,8905,8405,88,2620,500,6300,10,1,17109680,1449,2.05,0.87,12,0.74,4130.00,9773.00,9200,20250122,-7.93,5560,20240201,52.34,9200,-7.93,20250122,8000,5.88,20250103,9200,-7.93,20250122,5600,51.25,20240207,1.78,N,092460,500,88 억,,166392,N,N,0,N,00,N 20250206,140640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8670,-90,5,-1.03,758671910,87586,85.57,8760,8790,8590,11380,6140,8760,8662.02,0.97,0,7681,9286,9022,8786,8522,8286,8905,8405,88,2620,500,6300,10,1,17109680,1483,2.10,0.89,12,0.51,4130.00,9773.00,9200,20250122,-5.76,5560,20240201,55.94,9200,-5.76,20250122,8000,8.38,20250103,9200,-5.76,20250122,5600,54.82,20240207,1.78,N,092460,500,88 억,,166392,N,N,0,N,00,N diff --git a/092590/price/prices-20250201.csv b/092590/price/prices-20250201.csv index 733316709159..0018164a5bc7 100644 --- a/092590/price/prices-20250201.csv +++ b/092590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160652,57,100.00,KONEX,,,N,N,N,N, ,N,975,-20,5,-2.01,4359,5,166.67,846,975,846,1144,846,995,871.80,0.00,0,0,1286,1140,994,848,702,1067,775,36,149,500,590,1,1,7291098,71,-5.67,0.49,12,0.00,-172.00,1976.00,1247,20241024,-21.81,521,20240125,87.14,1173,-16.88,20250131,534,82.58,20250115,1247,-21.81,20241024,534,82.58,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250207,150654,57,100.00,KONEX,,,N,N,N,N, ,N,975,-20,5,-2.01,4359,5,166.67,846,975,846,1144,846,995,871.80,0.00,0,0,1286,1140,994,848,702,1067,775,36,149,500,590,1,1,7291098,71,-5.67,0.49,12,0.00,-172.00,1976.00,1247,20241024,-21.81,521,20240125,87.14,1173,-16.88,20250131,534,82.58,20250115,1247,-21.81,20241024,534,82.58,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250207,140653,57,100.00,KONEX,,,N,N,N,N, ,N,975,-20,5,-2.01,4359,5,166.67,846,975,846,1144,846,995,871.80,0.00,0,0,1286,1140,994,848,702,1067,775,36,149,500,590,1,1,7291098,71,-5.67,0.49,12,0.00,-172.00,1976.00,1247,20241024,-21.81,521,20240125,87.14,1173,-16.88,20250131,534,82.58,20250115,1247,-21.81,20241024,534,82.58,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250207,130651,57,100.00,KONEX,,,N,N,N,N, ,N,975,-20,5,-2.01,4359,5,166.67,846,975,846,1144,846,995,871.80,0.00,0,0,1286,1140,994,848,702,1067,775,36,149,500,590,1,1,7291098,71,-5.67,0.49,12,0.00,-172.00,1976.00,1247,20241024,-21.81,521,20240125,87.14,1173,-16.88,20250131,534,82.58,20250115,1247,-21.81,20241024,534,82.58,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250207,120652,57,100.00,KONEX,,,N,N,N,N, ,N,995,0,3,0.00,0,0,0.00,0,0,0,1144,846,995,0.00,0.00,0,0,1286,1140,994,848,702,1067,775,36,149,500,590,1,1,7291098,73,-5.78,0.50,12,0.00,-172.00,1976.00,1247,20241024,-20.21,521,20240125,90.98,1173,-15.17,20250131,534,86.33,20250115,1247,-20.21,20241024,534,86.33,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250207,110650,57,100.00,KONEX,,,N,N,N,N, ,N,995,0,3,0.00,0,0,0.00,0,0,0,1144,846,995,0.00,0.00,0,0,1286,1140,994,848,702,1067,775,36,149,500,590,1,1,7291098,73,-5.78,0.50,12,0.00,-172.00,1976.00,1247,20241024,-20.21,521,20240125,90.98,1173,-15.17,20250131,534,86.33,20250115,1247,-20.21,20241024,534,86.33,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250207,100651,57,100.00,KONEX,,,N,N,N,N, ,N,995,0,3,0.00,0,0,0.00,0,0,0,1144,846,995,0.00,0.00,0,0,1286,1140,994,848,702,1067,775,36,149,500,590,1,1,7291098,73,-5.78,0.50,12,0.00,-172.00,1976.00,1247,20241024,-20.21,521,20240125,90.98,1173,-15.17,20250131,534,86.33,20250115,1247,-20.21,20241024,534,86.33,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250207,090655,57,100.00,KONEX,,,N,N,N,N, ,N,995,0,3,0.00,0,0,0.00,0,0,0,1144,846,995,0.00,0.00,0,0,1286,1140,994,848,702,1067,775,36,149,500,590,1,1,7291098,73,-5.78,0.50,12,0.00,-172.00,1976.00,1247,20241024,-20.21,521,20240125,90.98,1173,-15.17,20250131,534,86.33,20250115,1247,-20.21,20241024,534,86.33,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N 20250206,160635,57,100.00,KONEX,,,N,N,N,N, ,N,995,-2,5,-0.20,2983,3,150.00,1140,1140,848,1146,848,997,994.33,0.00,0,0,1095,1045,947,897,799,1071,923,36,149,500,590,1,1,7291098,73,-5.78,0.50,12,0.00,-172.00,1976.00,1247,20241024,-20.21,515,20240124,93.20,1173,-15.17,20250131,534,86.33,20250115,1247,-20.21,20241024,534,86.33,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N 20250206,150639,57,100.00,KONEX,,,N,N,N,N, ,N,995,-2,5,-0.20,2983,3,150.00,1140,1140,848,1146,848,997,994.33,0.00,0,0,1095,1045,947,897,799,1071,923,36,149,500,590,1,1,7291098,73,-5.78,0.50,12,0.00,-172.00,1976.00,1247,20241024,-20.21,515,20240124,93.20,1173,-15.17,20250131,534,86.33,20250115,1247,-20.21,20241024,534,86.33,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N 20250206,140640,57,100.00,KONEX,,,N,N,N,N, ,N,995,-2,5,-0.20,2983,3,150.00,1140,1140,848,1146,848,997,994.33,0.00,0,0,1095,1045,947,897,799,1071,923,36,149,500,590,1,1,7291098,73,-5.78,0.50,12,0.00,-172.00,1976.00,1247,20241024,-20.21,515,20240124,93.20,1173,-15.17,20250131,534,86.33,20250115,1247,-20.21,20241024,534,86.33,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N diff --git a/092600/price/prices-20250201.csv b/092600/price/prices-20250201.csv index 8de2774236a7..e5a106bf93b0 100644 --- a/092600/price/prices-20250201.csv +++ b/092600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1013,3,2,0.30,22870217,22673,52.23,1020,1021,1000,1313,707,1010,1008.70,0.64,0,-762,1037,1023,1011,997,985,1030,1004,125,303,500,640,1,1,25083517,254,-1.40,0.65,12,0.09,-725.00,1555.00,2700,20240228,-62.48,922,20241209,9.87,1156,-12.37,20250102,980,3.37,20250131,2700,-62.48,20240228,922,9.87,20241209,0.20,N,092600,500,125 억,,160323,N,N,0,N,00,N +20250207,150654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1014,4,2,0.40,22399985,22209,51.17,1020,1021,1000,1313,707,1010,1008.60,0.64,0,-762,1037,1023,1011,997,985,1030,1004,125,303,500,640,1,1,25083517,254,-1.40,0.65,12,0.09,-725.00,1555.00,2700,20240228,-62.44,922,20241209,9.98,1156,-12.28,20250102,980,3.47,20250131,2700,-62.44,20240228,922,9.98,20241209,0.20,N,092600,500,125 억,,160323,N,N,0,N,00,N +20250207,140653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1012,2,2,0.20,16565491,16454,37.91,1020,1021,1000,1313,707,1010,1006.78,0.64,0,-762,1037,1023,1011,997,985,1030,1004,125,303,500,640,1,1,25083517,254,-1.40,0.65,12,0.07,-725.00,1555.00,2700,20240228,-62.52,922,20241209,9.76,1156,-12.46,20250102,980,3.27,20250131,2700,-62.52,20240228,922,9.76,20241209,0.20,N,092600,500,125 억,,160323,N,N,0,N,00,N +20250207,130651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1011,1,2,0.10,15276948,15178,34.97,1020,1021,1000,1313,707,1010,1006.52,0.64,0,-103,1037,1023,1011,997,985,1030,1004,125,303,500,640,1,1,25083517,254,-1.39,0.65,12,0.06,-725.00,1555.00,2700,20240228,-62.56,922,20241209,9.65,1156,-12.54,20250102,980,3.16,20250131,2700,-62.56,20240228,922,9.65,20241209,0.20,N,092600,500,125 억,,160323,N,N,0,N,00,N +20250207,120652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1011,1,2,0.10,12968254,12899,29.72,1020,1021,1000,1313,707,1010,1005.37,0.64,0,197,1037,1023,1011,997,985,1030,1004,125,303,500,640,1,1,25083517,254,-1.39,0.65,12,0.05,-725.00,1555.00,2700,20240228,-62.56,922,20241209,9.65,1156,-12.54,20250102,980,3.16,20250131,2700,-62.56,20240228,922,9.65,20241209,0.20,N,092600,500,125 억,,160323,N,N,0,N,00,N +20250207,110650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1009,-1,5,-0.10,11332087,11284,26.00,1020,1021,1000,1313,707,1010,1004.26,0.64,0,197,1037,1023,1011,997,985,1030,1004,125,303,500,640,1,1,25083517,253,-1.39,0.65,12,0.04,-725.00,1555.00,2700,20240228,-62.63,922,20241209,9.44,1156,-12.72,20250102,980,2.96,20250131,2700,-62.63,20240228,922,9.44,20241209,0.20,N,092600,500,125 억,,160323,N,N,0,N,00,N +20250207,100652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1010,0,3,0.00,5169764,5130,11.82,1020,1021,1000,1313,707,1010,1007.75,0.64,0,491,1037,1023,1011,997,985,1030,1004,125,303,500,640,1,1,25083517,253,-1.39,0.65,12,0.02,-725.00,1555.00,2700,20240228,-62.59,922,20241209,9.54,1156,-12.63,20250102,980,3.06,20250131,2700,-62.59,20240228,922,9.54,20241209,0.20,N,092600,500,125 억,,160323,N,N,0,N,00,N +20250207,090655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1021,11,2,1.09,458000,449,1.03,1020,1021,1020,1313,707,1010,1020.04,0.64,0,-49,1037,1023,1011,997,985,1030,1004,125,303,500,640,1,1,25083517,256,-1.41,0.66,12,0.00,-725.00,1555.00,2700,20240228,-62.19,922,20241209,10.74,1156,-11.68,20250102,980,4.18,20250131,2700,-62.19,20240228,922,10.74,20241209,0.20,N,092600,500,125 억,,160323,N,N,0,N,00,N 20250206,160635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1010,1,2,0.10,43732694,43406,67.18,1009,1025,999,1311,707,1009,1007.52,0.65,0,-2145,1017,1012,1006,1001,995,1010,999,125,302,500,640,1,1,25083517,253,-1.39,0.65,12,0.17,-725.00,1555.00,2700,20240228,-62.59,922,20241209,9.54,1156,-12.63,20250102,980,3.06,20250131,2700,-62.59,20240228,922,9.54,20241209,0.20,N,092600,500,125 억,,162468,N,N,0,N,00,N 20250206,150639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,-7,5,-0.69,38453937,38176,59.09,1009,1025,999,1311,707,1009,1007.28,0.65,0,-1977,1017,1012,1006,1001,995,1010,999,125,302,500,640,1,1,25083517,251,-1.38,0.64,12,0.15,-725.00,1555.00,2700,20240228,-62.89,922,20241209,8.68,1156,-13.32,20250102,980,2.24,20250131,2700,-62.89,20240228,922,8.68,20241209,0.20,N,092600,500,125 억,,162468,N,N,0,N,00,N 20250206,140640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1001,-8,5,-0.79,34154252,33911,52.49,1009,1025,999,1311,707,1009,1007.17,0.65,0,-1852,1017,1012,1006,1001,995,1010,999,125,302,500,640,1,1,25083517,251,-1.38,0.64,12,0.14,-725.00,1555.00,2700,20240228,-62.93,922,20241209,8.57,1156,-13.41,20250102,980,2.14,20250131,2700,-62.93,20240228,922,8.57,20241209,0.20,N,092600,500,125 억,,162468,N,N,0,N,00,N diff --git a/092730/price/prices-20250201.csv b/092730/price/prices-20250201.csv index 970658269d39..4a117a7c13d4 100644 --- a/092730/price/prices-20250201.csv +++ b/092730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11840,60,2,0.51,363723560,31057,41.94,11780,11880,11580,15310,8250,11780,11711.28,9.14,0,-1494,11993,11886,11793,11686,11593,11840,11640,80,3530,500,8710,10,1,16027989,1898,8.18,1.17,12,0.19,1448.00,10151.00,17564,20240614,-32.59,10318,20240909,14.75,11940,-0.84,20250102,10700,10.65,20250203,34300,-65.48,20240614,10700,10.65,20250203,1.25,N,092730,500,80 억,,1464188,N,N,2,N,00,N +20250207,150654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11820,40,2,0.34,341112510,29141,39.35,11780,11880,11580,15310,8250,11780,11705.59,9.14,0,-866,11993,11886,11793,11686,11593,11840,11640,80,3530,500,8710,10,1,16027989,1895,8.16,1.16,12,0.18,1448.00,10151.00,17564,20240614,-32.70,10318,20240909,14.56,11940,-1.01,20250102,10700,10.47,20250203,34300,-65.54,20240614,10700,10.47,20250203,1.25,N,092730,500,80 억,,1464188,N,N,23,N,00,N +20250207,140653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11780,0,3,0.00,235234300,20172,27.24,11780,11800,11580,15310,8250,11780,11661.43,9.14,0,1410,11993,11886,11793,11686,11593,11840,11640,80,3530,500,8710,10,1,16027989,1888,8.14,1.16,12,0.13,1448.00,10151.00,17564,20240614,-32.93,10318,20240909,14.17,11940,-1.34,20250102,10700,10.09,20250203,34300,-65.66,20240614,10700,10.09,20250203,1.25,N,092730,500,80 억,,1464188,N,N,23,N,00,N +20250207,130652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11670,-110,5,-0.93,214970490,18441,24.90,11780,11800,11580,15310,8250,11780,11657.20,9.14,0,479,11993,11886,11793,11686,11593,11840,11640,80,3530,500,8710,10,1,16027989,1870,8.06,1.15,12,0.12,1448.00,10151.00,17564,20240614,-33.56,10318,20240909,13.10,11940,-2.26,20250102,10700,9.07,20250203,34300,-65.98,20240614,10700,9.07,20250203,1.25,N,092730,500,80 억,,1464188,N,N,23,N,00,N +20250207,120653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11700,-80,5,-0.68,195330610,16763,22.64,11780,11800,11580,15310,8250,11780,11652.49,9.14,0,-266,11993,11886,11793,11686,11593,11840,11640,80,3530,500,8710,10,1,16027989,1875,8.08,1.15,12,0.10,1448.00,10151.00,17564,20240614,-33.39,10318,20240909,13.39,11940,-2.01,20250102,10700,9.35,20250203,34300,-65.89,20240614,10700,9.35,20250203,1.25,N,092730,500,80 억,,1464188,N,N,23,N,00,N +20250207,110650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11740,-40,5,-0.34,191356520,16423,22.18,11780,11800,11580,15310,8250,11780,11651.74,9.14,0,-150,11993,11886,11793,11686,11593,11840,11640,80,3530,500,8710,10,1,16027989,1882,8.11,1.16,12,0.10,1448.00,10151.00,17564,20240614,-33.16,10318,20240909,13.78,11940,-1.68,20250102,10700,9.72,20250203,34300,-65.77,20240614,10700,9.72,20250203,1.25,N,092730,500,80 억,,1464188,N,N,23,N,00,N +20250207,100652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11660,-120,5,-1.02,157437760,13525,18.26,11780,11800,11580,15310,8250,11780,11640.50,9.14,0,-786,11993,11886,11793,11686,11593,11840,11640,80,3530,500,8710,10,1,16027989,1869,8.05,1.15,12,0.08,1448.00,10151.00,17564,20240614,-33.61,10318,20240909,13.01,11940,-2.35,20250102,10700,8.97,20250203,34300,-66.01,20240614,10700,8.97,20250203,1.25,N,092730,500,80 억,,1464188,N,N,23,N,00,N +20250207,090656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11700,-80,5,-0.68,1928500,164,0.22,11780,11800,11700,15310,8250,11780,11759.15,9.14,0,-91,11993,11886,11793,11686,11593,11840,11640,80,3530,500,8710,10,1,16027989,1875,8.08,1.15,12,0.00,1448.00,10151.00,17564,20240614,-33.39,10318,20240909,13.39,11940,-2.01,20250102,10700,9.35,20250203,34300,-65.89,20240614,10700,9.35,20250203,1.25,N,092730,500,80 억,,1464188,N,N,23,N,00,N 20250206,160636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11780,80,2,0.68,871076970,74043,47.88,11850,11900,11700,15210,8190,11700,11764.48,9.04,0,15222,12233,11966,11643,11376,11053,12100,11510,80,3510,500,8650,10,1,16027989,1888,8.14,1.16,12,0.46,1448.00,10151.00,17564,20240614,-32.93,10318,20240909,14.17,11940,-1.34,20250102,10700,10.09,20250203,34300,-65.66,20240614,10700,10.09,20250203,1.21,N,092730,500,80 억,,1448863,N,N,23,N,00,N 20250206,150639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11800,100,2,0.85,855161550,72690,47.01,11850,11900,11700,15210,8190,11700,11764.50,9.04,0,15340,12233,11966,11643,11376,11053,12100,11510,80,3510,500,8650,10,1,16027989,1891,8.15,1.16,12,0.45,1448.00,10151.00,17564,20240614,-32.82,10318,20240909,14.36,11940,-1.17,20250102,10700,10.28,20250203,34300,-65.60,20240614,10700,10.28,20250203,1.21,N,092730,500,80 억,,1448863,N,N,2,N,00,N 20250206,140641,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11800,100,2,0.85,779721620,66274,42.86,11850,11900,11700,15210,8190,11700,11765.12,9.04,0,17831,12233,11966,11643,11376,11053,12100,11510,80,3510,500,8650,10,1,16027989,1891,8.15,1.16,12,0.41,1448.00,10151.00,17564,20240614,-32.82,10318,20240909,14.36,11940,-1.17,20250102,10700,10.28,20250203,34300,-65.60,20240614,10700,10.28,20250203,1.21,N,092730,500,80 억,,1448863,N,N,2,N,00,N diff --git a/092780/price/prices-20250201.csv b/092780/price/prices-20250201.csv index 791363dd6875..81b98fdad850 100644 --- a/092780/price/prices-20250201.csv +++ b/092780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160653,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4310,-25,5,-0.58,9568470,2212,19.78,4375,4375,4230,5630,3035,4335,4325.71,1.01,0,61,4458,4396,4338,4276,4218,4367,4247,66,1295,500,3030,5,1,13168460,568,7.43,0.45,12,0.02,580.00,9564.00,7120,20240621,-39.47,4190,20240415,2.86,4820,-10.58,20250110,4230,1.89,20250207,7120,-39.47,20240621,4190,2.86,20240415,0.61,N,092780,500,65 억,,133006,N,N,1,N,00,N +20250207,150654,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4350,15,2,0.35,9292630,2148,19.21,4375,4375,4230,5630,3035,4335,4326.18,1.01,0,123,4458,4396,4338,4276,4218,4367,4247,66,1295,500,3030,5,1,13168460,573,7.50,0.45,12,0.02,580.00,9564.00,7120,20240621,-38.90,4190,20240415,3.82,4820,-9.75,20250110,4230,2.84,20250207,7120,-38.90,20240621,4190,3.82,20240415,0.61,N,092780,500,65 억,,133006,N,N,6,N,00,N +20250207,140654,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4350,15,2,0.35,5827755,1344,12.02,4375,4375,4230,5630,3035,4335,4336.13,1.01,0,81,4458,4396,4338,4276,4218,4367,4247,66,1295,500,3030,5,1,13168460,573,7.50,0.45,12,0.01,580.00,9564.00,7120,20240621,-38.90,4190,20240415,3.82,4820,-9.75,20250110,4230,2.84,20250207,7120,-38.90,20240621,4190,3.82,20240415,0.61,N,092780,500,65 억,,133006,N,N,6,N,00,N +20250207,130652,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4350,15,2,0.35,5588505,1289,11.53,4375,4375,4230,5630,3035,4335,4335.54,1.01,0,81,4458,4396,4338,4276,4218,4367,4247,66,1295,500,3030,5,1,13168460,573,7.50,0.45,12,0.01,580.00,9564.00,7120,20240621,-38.90,4190,20240415,3.82,4820,-9.75,20250110,4230,2.84,20250207,7120,-38.90,20240621,4190,3.82,20240415,0.61,N,092780,500,65 억,,133006,N,N,6,N,00,N +20250207,120653,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4350,15,2,0.35,5440605,1255,11.22,4375,4375,4230,5630,3035,4335,4335.14,1.01,0,81,4458,4396,4338,4276,4218,4367,4247,66,1295,500,3030,5,1,13168460,573,7.50,0.45,12,0.01,580.00,9564.00,7120,20240621,-38.90,4190,20240415,3.82,4820,-9.75,20250110,4230,2.84,20250207,7120,-38.90,20240621,4190,3.82,20240415,0.61,N,092780,500,65 억,,133006,N,N,6,N,00,N +20250207,110650,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4350,15,2,0.35,5188830,1197,10.70,4375,4375,4230,5630,3035,4335,4334.86,1.01,0,81,4458,4396,4338,4276,4218,4367,4247,66,1295,500,3030,5,1,13168460,573,7.50,0.45,12,0.01,580.00,9564.00,7120,20240621,-38.90,4190,20240415,3.82,4820,-9.75,20250110,4230,2.84,20250207,7120,-38.90,20240621,4190,3.82,20240415,0.61,N,092780,500,65 억,,133006,N,N,6,N,00,N +20250207,100652,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4355,20,2,0.46,5101830,1177,10.53,4375,4375,4230,5630,3035,4335,4334.60,1.01,0,81,4458,4396,4338,4276,4218,4367,4247,66,1295,500,3030,5,1,13168460,573,7.51,0.46,12,0.01,580.00,9564.00,7120,20240621,-38.83,4190,20240415,3.94,4820,-9.65,20250110,4230,2.96,20250207,7120,-38.83,20240621,4190,3.94,20240415,0.61,N,092780,500,65 억,,133006,N,N,6,N,00,N +20250207,090656,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4375,40,2,0.92,17500,4,0.04,4375,4375,4375,5630,3035,4335,4375.00,1.01,0,0,4458,4396,4338,4276,4218,4367,4247,66,1295,500,3030,5,1,13168460,576,7.54,0.46,12,0.00,580.00,9564.00,7120,20240621,-38.55,4190,20240415,4.42,4820,-9.23,20250110,4255,2.82,20250203,7120,-38.55,20240621,4190,4.42,20240415,0.61,N,092780,500,65 억,,133006,N,N,6,N,00,N 20250206,160636,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4335,-25,5,-0.57,48196100,11182,181.76,4400,4400,4280,5660,3055,4360,4310.15,1.02,0,-807,4413,4386,4333,4306,4253,4400,4320,66,1300,500,3050,5,1,13168460,571,7.47,0.45,12,0.08,580.00,9564.00,7120,20240621,-39.12,4190,20240415,3.46,4820,-10.06,20250110,4255,1.88,20250203,7120,-39.12,20240621,4190,3.46,20240415,0.63,N,092780,500,65 억,,133813,N,N,6,N,00,N 20250206,150639,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4335,-25,5,-0.57,38858000,9017,146.57,4400,4400,4280,5660,3055,4360,4309.42,1.02,0,-743,4413,4386,4333,4306,4253,4400,4320,66,1300,500,3050,5,1,13168460,571,7.47,0.45,12,0.07,580.00,9564.00,7120,20240621,-39.12,4190,20240415,3.46,4820,-10.06,20250110,4255,1.88,20250203,7120,-39.12,20240621,4190,3.46,20240415,0.63,N,092780,500,65 억,,133813,N,N,4,N,00,N 20250206,140641,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4340,-20,5,-0.46,37392330,8678,141.06,4400,4400,4280,5660,3055,4360,4308.86,1.02,0,-537,4413,4386,4333,4306,4253,4400,4320,66,1300,500,3050,5,1,13168460,572,7.48,0.45,12,0.07,580.00,9564.00,7120,20240621,-39.04,4190,20240415,3.58,4820,-9.96,20250110,4255,2.00,20250203,7120,-39.04,20240621,4190,3.58,20240415,0.63,N,092780,500,65 억,,133813,N,N,4,N,00,N diff --git a/092790/price/prices-20250201.csv b/092790/price/prices-20250201.csv index c99e61c9575d..0246f47d6018 100644 --- a/092790/price/prices-20250201.csv +++ b/092790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160653,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,7910,-1000,5,-11.22,12512431500,1560015,215.91,8020,8200,7860,11580,6240,8910,8020.98,1.87,0,-66567,9243,9076,8863,8696,8483,9160,8780,130,2670,500,6230,10,1,26002000,2057,1.45,0.46,12,6.00,5473.00,17112.00,12360,20240620,-36.00,6470,20240126,22.26,10430,-24.16,20250120,7320,8.06,20250102,12360,-36.00,20240620,6590,20.03,20240213,5.44,N,092790,500,130 억,,486951,N,N,38,N,00,N +20250207,150655,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8000,-910,5,-10.21,11622038180,1447879,200.39,8020,8200,7860,11580,6240,8910,8026.91,1.87,0,-68877,9243,9076,8863,8696,8483,9160,8780,130,2670,500,6230,10,1,26002000,2080,1.46,0.47,12,5.57,5473.00,17112.00,12360,20240620,-35.28,6470,20240126,23.65,10430,-23.30,20250120,7320,9.29,20250102,12360,-35.28,20240620,6590,21.40,20240213,5.44,N,092790,500,130 억,,486951,N,N,0,N,00,N +20250207,140654,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8000,-910,5,-10.21,11221992030,1397907,193.47,8020,8200,7860,11580,6240,8910,8027.68,1.87,0,-63637,9243,9076,8863,8696,8483,9160,8780,130,2670,500,6230,10,1,26002000,2080,1.46,0.47,12,5.38,5473.00,17112.00,12360,20240620,-35.28,6470,20240126,23.65,10430,-23.30,20250120,7320,9.29,20250102,12360,-35.28,20240620,6590,21.40,20240213,5.44,N,092790,500,130 억,,486951,N,N,0,N,00,N +20250207,130652,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,7980,-930,5,-10.44,10549479890,1313739,181.82,8020,8200,7860,11580,6240,8910,8030.09,1.87,0,-58399,9243,9076,8863,8696,8483,9160,8780,130,2670,500,6230,10,1,26002000,2075,1.46,0.47,12,5.05,5473.00,17112.00,12360,20240620,-35.44,6470,20240126,23.34,10430,-23.49,20250120,7320,9.02,20250102,12360,-35.44,20240620,6590,21.09,20240213,5.44,N,092790,500,130 억,,486951,N,N,0,N,00,N +20250207,120653,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8030,-880,5,-9.88,9637061230,1199973,166.08,8020,8200,7860,11580,6240,8910,8031.03,1.87,0,-41348,9243,9076,8863,8696,8483,9160,8780,130,2670,500,6230,10,1,26002000,2088,1.47,0.47,12,4.61,5473.00,17112.00,12360,20240620,-35.03,6470,20240126,24.11,10430,-23.01,20250120,7320,9.70,20250102,12360,-35.03,20240620,6590,21.85,20240213,5.44,N,092790,500,130 억,,486951,N,N,0,N,00,N +20250207,110651,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8040,-870,5,-9.76,8928987690,1111629,153.85,8020,8200,7860,11580,6240,8910,8032.31,1.87,0,-32787,9243,9076,8863,8696,8483,9160,8780,130,2670,500,6230,10,1,26002000,2091,1.47,0.47,12,4.28,5473.00,17112.00,12360,20240620,-34.95,6470,20240126,24.27,10430,-22.91,20250120,7320,9.84,20250102,12360,-34.95,20240620,6590,22.00,20240213,5.44,N,092790,500,130 억,,486951,N,N,0,N,00,N +20250207,100652,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8090,-820,5,-9.20,8142543550,1014020,140.34,8020,8200,7860,11580,6240,8910,8029.92,1.87,0,-42264,9243,9076,8863,8696,8483,9160,8780,130,2670,500,6230,10,1,26002000,2104,1.48,0.47,12,3.90,5473.00,17112.00,12360,20240620,-34.55,6470,20240126,25.04,10430,-22.44,20250120,7320,10.52,20250102,12360,-34.55,20240620,6590,22.76,20240213,5.44,N,092790,500,130 억,,486951,N,N,0,N,00,N +20250207,090656,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8000,-910,5,-10.21,4731790450,589342,81.57,8020,8200,7860,11580,6240,8910,8028.87,1.87,0,-25569,9243,9076,8863,8696,8483,9160,8780,130,2670,500,6230,10,1,26002000,2080,1.46,0.47,12,2.27,5473.00,17112.00,12360,20240620,-35.28,6470,20240126,23.65,10430,-23.30,20250120,7320,9.29,20250102,12360,-35.28,20240620,6590,21.40,20240213,5.44,N,092790,500,130 억,,486951,N,N,0,N,00,N 20250206,160636,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8910,40,2,0.45,5243174970,592378,117.18,8890,9030,8650,11530,6210,8870,8851.02,1.94,0,-25354,9110,8990,8840,8720,8570,9050,8780,130,2660,500,6200,10,1,26002000,2317,1.63,0.52,12,2.28,5473.00,17112.00,12360,20240620,-27.91,6470,20240126,37.71,10430,-14.57,20250120,7320,21.72,20250102,12360,-27.91,20240620,6590,35.20,20240213,5.48,N,092790,500,130 억,,504275,N,N,0,N,00,N 20250206,150640,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8870,0,3,0.00,5063867430,572203,113.18,8890,9030,8650,11530,6210,8870,8849.77,1.94,0,-25607,9110,8990,8840,8720,8570,9050,8780,130,2660,500,6200,10,1,26002000,2306,1.62,0.52,12,2.20,5473.00,17112.00,12360,20240620,-28.24,6470,20240126,37.09,10430,-14.96,20250120,7320,21.17,20250102,12360,-28.24,20240620,6590,34.60,20240213,5.48,N,092790,500,130 억,,504275,N,N,0,N,00,N 20250206,140641,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,8980,110,2,1.24,4218915700,477514,94.45,8890,9030,8650,11530,6210,8870,8835.16,1.94,0,-27844,9110,8990,8840,8720,8570,9050,8780,130,2660,500,6200,10,1,26002000,2335,1.64,0.52,12,1.84,5473.00,17112.00,12360,20240620,-27.35,6470,20240126,38.79,10430,-13.90,20250120,7320,22.68,20250102,12360,-27.35,20240620,6590,36.27,20240213,5.48,N,092790,500,130 억,,504275,N,N,0,N,00,N diff --git a/092870/price/prices-20250201.csv b/092870/price/prices-20250201.csv index 3b934ddbf073..2d8cc7c2c540 100644 --- a/092870/price/prices-20250201.csv +++ b/092870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160653,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13280,330,2,2.55,3275221250,245015,308.86,13100,13700,12760,16830,9070,12950,13367.56,3.31,0,22888,13210,13080,12840,12710,12470,13145,12775,65,3880,500,8020,10,1,13050797,1733,31.17,1.00,12,1.88,426.00,13233.00,33869,20240402,-60.79,8410,20241209,57.91,14140,-6.08,20250121,10530,26.12,20250102,35400,-62.49,20240402,8410,57.91,20241209,6.23,N,092870,500,65 억,,431475,N,N,0,N,00,N +20250207,150655,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13240,290,2,2.24,3149067090,235444,296.80,13100,13700,12760,16830,9070,12950,13375.02,3.31,0,21626,13210,13080,12840,12710,12470,13145,12775,65,3880,500,8020,10,1,13050797,1728,31.08,1.00,12,1.80,426.00,13233.00,33869,20240402,-60.91,8410,20241209,57.43,14140,-6.36,20250121,10530,25.74,20250102,35400,-62.60,20240402,8410,57.43,20241209,6.23,N,092870,500,65 억,,431475,N,N,0,N,00,N +20250207,140654,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13470,520,2,4.02,2839627390,212250,267.56,13100,13700,12760,16830,9070,12950,13378.69,3.31,0,16651,13210,13080,12840,12710,12470,13145,12775,65,3880,500,8020,10,1,13050797,1758,31.62,1.02,12,1.63,426.00,13233.00,33869,20240402,-60.23,8410,20241209,60.17,14140,-4.74,20250121,10530,27.92,20250102,35400,-61.95,20240402,8410,60.17,20241209,6.23,N,092870,500,65 억,,431475,N,N,0,N,00,N +20250207,130652,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13310,360,2,2.78,2645241720,197745,249.28,13100,13700,12760,16830,9070,12950,13377.03,3.31,0,15561,13210,13080,12840,12710,12470,13145,12775,65,3880,500,8020,10,1,13050797,1737,31.24,1.01,12,1.52,426.00,13233.00,33869,20240402,-60.70,8410,20241209,58.26,14140,-5.87,20250121,10530,26.40,20250102,35400,-62.40,20240402,8410,58.26,20241209,6.23,N,092870,500,65 억,,431475,N,N,0,N,00,N +20250207,120653,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13610,660,2,5.10,2282362580,170796,215.30,13100,13700,12760,16830,9070,12950,13363.09,3.31,0,11098,13210,13080,12840,12710,12470,13145,12775,65,3880,500,8020,10,1,13050797,1776,31.95,1.03,12,1.31,426.00,13233.00,33869,20240402,-59.82,8410,20241209,61.83,14140,-3.75,20250121,10530,29.25,20250102,35400,-61.55,20240402,8410,61.83,20241209,6.23,N,092870,500,65 억,,431475,N,N,0,N,00,N +20250207,110651,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13340,390,2,3.01,864772730,66061,83.28,13100,13350,12760,16830,9070,12950,13090.52,3.31,0,10847,13210,13080,12840,12710,12470,13145,12775,65,3880,500,8020,10,1,13050797,1741,31.31,1.01,12,0.51,426.00,13233.00,33869,20240402,-60.61,8410,20241209,58.62,14140,-5.66,20250121,10530,26.69,20250102,35400,-62.32,20240402,8410,58.62,20241209,6.23,N,092870,500,65 억,,431475,N,N,0,N,00,N +20250207,100653,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13050,100,2,0.77,370375410,28613,36.07,13100,13140,12760,16830,9070,12950,12944.31,3.31,0,-6376,13210,13080,12840,12710,12470,13145,12775,65,3880,500,8020,10,1,13050797,1703,30.63,0.99,12,0.22,426.00,13233.00,33869,20240402,-61.47,8410,20241209,55.17,14140,-7.71,20250121,10530,23.93,20250102,35400,-63.14,20240402,8410,55.17,20241209,6.23,N,092870,500,65 억,,431475,N,N,0,N,00,N +20250207,090656,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12880,-70,5,-0.54,100428680,7742,9.76,13100,13140,12800,16830,9070,12950,12971.93,3.31,0,-6025,13210,13080,12840,12710,12470,13145,12775,65,3880,500,8020,10,1,13050797,1681,30.23,0.97,12,0.06,426.00,13233.00,33869,20240402,-61.97,8410,20241209,53.15,14140,-8.91,20250121,10530,22.32,20250102,35400,-63.62,20240402,8410,53.15,20241209,6.23,N,092870,500,65 억,,431475,N,N,0,N,00,N 20250206,160636,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12950,80,2,0.62,1004343310,78815,35.58,12920,12970,12600,16730,9010,12870,12742.56,3.51,0,-27617,14003,13436,12683,12116,11363,13720,12400,65,3860,500,7970,10,1,13050797,1690,30.40,0.98,12,0.60,426.00,13233.00,33869,20240402,-61.76,8410,20241209,53.98,14140,-8.42,20250121,10530,22.98,20250102,35400,-63.42,20240402,8410,53.98,20241209,6.35,N,092870,500,65 억,,458111,N,N,0,N,00,N 20250206,150640,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12710,-160,5,-1.24,856462740,67327,30.40,12920,12970,12600,16730,9010,12870,12720.94,3.51,0,-26405,14003,13436,12683,12116,11363,13720,12400,65,3860,500,7970,10,1,13050797,1659,29.84,0.96,12,0.52,426.00,13233.00,33869,20240402,-62.47,8410,20241209,51.13,14140,-10.11,20250121,10530,20.70,20250102,35400,-64.10,20240402,8410,51.13,20241209,6.35,N,092870,500,65 억,,458111,N,N,0,N,00,N 20250206,140641,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12690,-180,5,-1.40,690233340,54300,24.52,12920,12970,12600,16730,9010,12870,12711.48,3.51,0,-24726,14003,13436,12683,12116,11363,13720,12400,65,3860,500,7970,10,1,13050797,1656,29.79,0.96,12,0.42,426.00,13233.00,33869,20240402,-62.53,8410,20241209,50.89,14140,-10.25,20250121,10530,20.51,20250102,35400,-64.15,20240402,8410,50.89,20241209,6.35,N,092870,500,65 억,,458111,N,N,0,N,00,N diff --git a/093050/price/prices-20250201.csv b/093050/price/prices-20250201.csv index 786fce991f89..4de66d54f5b4 100644 --- a/093050/price/prices-20250201.csv +++ b/093050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160653,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16310,100,2,0.62,901413870,55574,223.20,16210,16360,16150,21050,11350,16210,16220.04,13.37,0,6914,16590,16400,16260,16070,15930,16330,16000,1462,4840,5000,11990,10,1,29240000,4769,5.78,0.31,12,0.19,2822.00,52543.00,16710,20240517,-2.39,12390,20240125,31.64,16450,-0.85,20250206,15270,6.81,20250113,16710,-2.39,20240517,13040,25.08,20240306,0.10,N,093050,5000,1462 억,,3909598,N,N,7,N,00,N +20250207,150655,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16220,10,2,0.06,875686140,53989,216.83,16210,16360,16150,21050,11350,16210,16219.71,13.37,0,7632,16590,16400,16260,16070,15930,16330,16000,1462,4840,5000,11990,10,1,29240000,4743,5.75,0.31,12,0.18,2822.00,52543.00,16710,20240517,-2.93,12390,20240125,30.91,16450,-1.40,20250206,15270,6.22,20250113,16710,-2.93,20240517,13040,24.39,20240306,0.10,N,093050,5000,1462 억,,3909598,N,N,4,N,00,N +20250207,140654,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16190,-20,5,-0.12,738084940,45493,182.71,16210,16360,16150,21050,11350,16210,16224.14,13.37,0,8832,16590,16400,16260,16070,15930,16330,16000,1462,4840,5000,11990,10,1,29240000,4734,5.74,0.31,12,0.16,2822.00,52543.00,16710,20240517,-3.11,12390,20240125,30.67,16450,-1.58,20250206,15270,6.02,20250113,16710,-3.11,20240517,13040,24.16,20240306,0.10,N,093050,5000,1462 억,,3909598,N,N,4,N,00,N +20250207,130653,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16210,0,3,0.00,604844280,37271,149.69,16210,16360,16150,21050,11350,16210,16228.28,13.37,0,9736,16590,16400,16260,16070,15930,16330,16000,1462,4840,5000,11990,10,1,29240000,4740,5.74,0.31,12,0.13,2822.00,52543.00,16710,20240517,-2.99,12390,20240125,30.83,16450,-1.46,20250206,15270,6.16,20250113,16710,-2.99,20240517,13040,24.31,20240306,0.10,N,093050,5000,1462 억,,3909598,N,N,4,N,00,N +20250207,120654,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16220,10,2,0.06,513472390,31633,127.05,16210,16360,16150,21050,11350,16210,16232.17,13.37,0,9144,16590,16400,16260,16070,15930,16330,16000,1462,4840,5000,11990,10,1,29240000,4743,5.75,0.31,12,0.11,2822.00,52543.00,16710,20240517,-2.93,12390,20240125,30.91,16450,-1.40,20250206,15270,6.22,20250113,16710,-2.93,20240517,13040,24.39,20240306,0.10,N,093050,5000,1462 억,,3909598,N,N,4,N,00,N +20250207,110651,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16340,130,2,0.80,406874840,25074,100.70,16210,16340,16150,21050,11350,16210,16226.96,13.37,0,8964,16590,16400,16260,16070,15930,16330,16000,1462,4840,5000,11990,10,1,29240000,4778,5.79,0.31,12,0.09,2822.00,52543.00,16710,20240517,-2.21,12390,20240125,31.88,16450,-0.67,20250206,15270,7.01,20250113,16710,-2.21,20240517,13040,25.31,20240306,0.10,N,093050,5000,1462 억,,3909598,N,N,4,N,00,N +20250207,100653,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16300,90,2,0.56,248633280,15347,61.64,16210,16300,16150,21050,11350,16210,16200.77,13.37,0,4236,16590,16400,16260,16070,15930,16330,16000,1462,4840,5000,11990,10,1,29240000,4766,5.78,0.31,12,0.05,2822.00,52543.00,16710,20240517,-2.45,12390,20240125,31.56,16450,-0.91,20250206,15270,6.75,20250113,16710,-2.45,20240517,13040,25.00,20240306,0.10,N,093050,5000,1462 억,,3909598,N,N,4,N,00,N +20250207,090657,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16190,-20,5,-0.12,8406130,519,2.08,16210,16230,16180,21050,11350,16210,16196.78,13.37,0,-52,16590,16400,16260,16070,15930,16330,16000,1462,4840,5000,11990,10,1,29240000,4734,5.74,0.31,12,0.00,2822.00,52543.00,16710,20240517,-3.11,12390,20240125,30.67,16450,-1.58,20250206,15270,6.02,20250113,16710,-3.11,20240517,13040,24.16,20240306,0.10,N,093050,5000,1462 억,,3909598,N,N,4,N,00,N 20250206,160637,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16210,-100,5,-0.61,404437920,24898,38.52,16300,16450,16120,21200,11420,16310,16243.81,13.39,0,-5682,16496,16402,16216,16122,15936,16450,16170,1462,4890,5000,12060,10,1,29240000,4740,5.74,0.31,12,0.09,2822.00,52543.00,16710,20240517,-2.99,12390,20240125,30.83,16450,-1.46,20250206,15270,6.16,20250113,16710,-2.99,20240517,13040,24.31,20240306,0.08,N,093050,5000,1462 억,,3914510,N,N,4,N,00,N 20250206,150640,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16200,-110,5,-0.67,369300160,22730,35.17,16300,16450,16120,21200,11420,16310,16247.25,13.39,0,-4548,16496,16402,16216,16122,15936,16450,16170,1462,4890,5000,12060,10,1,29240000,4737,5.74,0.31,12,0.08,2822.00,52543.00,16710,20240517,-3.05,12390,20240125,30.75,16450,-1.52,20250206,15270,6.09,20250113,16710,-3.05,20240517,13040,24.23,20240306,0.08,N,093050,5000,1462 억,,3914510,N,N,4,N,00,N 20250206,140642,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16190,-120,5,-0.74,341667290,21022,32.53,16300,16450,16120,21200,11420,16310,16252.84,13.39,0,-3489,16496,16402,16216,16122,15936,16450,16170,1462,4890,5000,12060,10,1,29240000,4734,5.74,0.31,12,0.07,2822.00,52543.00,16710,20240517,-3.11,12390,20240125,30.67,16450,-1.58,20250206,15270,6.02,20250113,16710,-3.11,20240517,13040,24.16,20240306,0.08,N,093050,5000,1462 억,,3914510,N,N,4,N,00,N diff --git a/093190/price/prices-20250201.csv b/093190/price/prices-20250201.csv index aae18a917849..e27ee25f86ff 100644 --- a/093190/price/prices-20250201.csv +++ b/093190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4775,-50,5,-1.04,218874395,45266,38.42,4880,4880,4775,6270,3380,4825,4835.87,10.85,0,949,5125,4975,4730,4580,4335,5050,4655,96,1445,500,3570,5,1,19238905,919,8.33,0.46,12,0.24,573.00,10437.00,5700,20240401,-16.23,3990,20241204,19.67,4880,0.00,20250206,4295,11.18,20250103,5700,-16.23,20240401,3990,19.67,20241204,0.58,N,093190,500,96 억,,2086906,N,N,0,N,00,N +20250207,150655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4815,-10,5,-0.21,210978735,43613,37.02,4880,4880,4775,6270,3380,4825,4838.25,10.85,0,1103,5125,4975,4730,4580,4335,5050,4655,96,1445,500,3570,5,1,19238905,926,8.40,0.46,12,0.23,573.00,10437.00,5700,20240401,-15.53,3990,20241204,20.68,4880,0.00,20250206,4295,12.11,20250103,5700,-15.53,20240401,3990,20.68,20241204,0.58,N,093190,500,96 억,,2086906,N,N,0,N,00,N +20250207,140655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4820,-5,5,-0.10,175003720,36144,30.68,4880,4880,4805,6270,3380,4825,4843.05,10.85,0,914,5125,4975,4730,4580,4335,5050,4655,96,1445,500,3570,5,1,19238905,927,8.41,0.46,12,0.19,573.00,10437.00,5700,20240401,-15.44,3990,20241204,20.80,4880,0.00,20250206,4295,12.22,20250103,5700,-15.44,20240401,3990,20.80,20241204,0.58,N,093190,500,96 억,,2086906,N,N,0,N,00,N +20250207,130653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4840,15,2,0.31,136877815,28249,23.98,4880,4880,4820,6270,3380,4825,4847.30,10.85,0,394,5125,4975,4730,4580,4335,5050,4655,96,1445,500,3570,5,1,19238905,931,8.45,0.46,12,0.15,573.00,10437.00,5700,20240401,-15.09,3990,20241204,21.30,4880,0.00,20250206,4295,12.69,20250103,5700,-15.09,20240401,3990,21.30,20241204,0.58,N,093190,500,96 억,,2086906,N,N,0,N,00,N +20250207,120654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4850,25,2,0.52,111193295,22942,19.47,4880,4880,4820,6270,3380,4825,4849.25,10.85,0,-79,5125,4975,4730,4580,4335,5050,4655,96,1445,500,3570,5,1,19238905,933,8.46,0.46,12,0.12,573.00,10437.00,5700,20240401,-14.91,3990,20241204,21.55,4880,0.00,20250206,4295,12.92,20250103,5700,-14.91,20240401,3990,21.55,20241204,0.58,N,093190,500,96 억,,2086906,N,N,0,N,00,N +20250207,110651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4850,25,2,0.52,96618590,19929,16.92,4880,4880,4820,6270,3380,4825,4851.31,10.85,0,-330,5125,4975,4730,4580,4335,5050,4655,96,1445,500,3570,5,1,19238905,933,8.46,0.46,12,0.10,573.00,10437.00,5700,20240401,-14.91,3990,20241204,21.55,4880,0.00,20250206,4295,12.92,20250103,5700,-14.91,20240401,3990,21.55,20241204,0.58,N,093190,500,96 억,,2086906,N,N,0,N,00,N +20250207,100653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4865,40,2,0.83,72141175,14864,12.62,4880,4880,4825,6270,3380,4825,4858.89,10.85,0,-351,5125,4975,4730,4580,4335,5050,4655,96,1445,500,3570,5,1,19238905,936,8.49,0.47,12,0.08,573.00,10437.00,5700,20240401,-14.65,3990,20241204,21.93,4880,0.00,20250206,4295,13.27,20250103,5700,-14.65,20240401,3990,21.93,20241204,0.58,N,093190,500,96 억,,2086906,N,N,0,N,00,N +20250207,090657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4835,10,2,0.21,31089150,6413,5.44,4880,4880,4825,6270,3380,4825,4861.49,10.85,0,-492,5125,4975,4730,4580,4335,5050,4655,96,1445,500,3570,5,1,19238905,930,8.44,0.46,12,0.03,573.00,10437.00,5700,20240401,-15.18,3990,20241204,21.18,4880,0.00,20250206,4295,12.57,20250103,5700,-15.18,20240401,3990,21.18,20241204,0.58,N,093190,500,96 억,,2086906,N,N,0,N,00,N 20250206,160637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4825,315,2,6.98,559405960,117496,2062.78,4515,4880,4485,5860,3160,4510,4761.06,10.84,0,2823,4560,4535,4485,4460,4410,4547,4472,96,1350,500,3330,5,1,19238905,928,8.42,0.46,12,0.61,573.00,10437.00,5700,20240401,-15.35,3990,20241204,20.93,4880,-1.13,20250206,4295,12.34,20250103,5700,-15.35,20240401,3990,20.93,20241204,0.58,N,093190,500,96 억,,2086140,N,N,0,N,00,N 20250206,150640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4835,325,2,7.21,527285045,110848,1946.07,4515,4880,4485,5860,3160,4510,4756.83,10.84,0,3369,4560,4535,4485,4460,4410,4547,4472,96,1350,500,3330,5,1,19238905,930,8.44,0.46,12,0.58,573.00,10437.00,5700,20240401,-15.18,3990,20241204,21.18,4880,-0.92,20250206,4295,12.57,20250103,5700,-15.18,20240401,3990,21.18,20241204,0.58,N,093190,500,96 억,,2086140,N,N,0,N,00,N 20250206,140642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4770,260,2,5.76,428959220,90410,1587.25,4515,4880,4485,5860,3160,4510,4744.60,10.84,0,3261,4560,4535,4485,4460,4410,4547,4472,96,1350,500,3330,5,1,19238905,918,8.32,0.46,12,0.47,573.00,10437.00,5700,20240401,-16.32,3990,20241204,19.55,4880,-2.25,20250206,4295,11.06,20250103,5700,-16.32,20240401,3990,19.55,20241204,0.58,N,093190,500,96 억,,2086140,N,N,0,N,00,N diff --git a/093230/price/prices-20250201.csv b/093230/price/prices-20250201.csv index 83ad8371d3d3..c6102a772029 100644 --- a/093230/price/prices-20250201.csv +++ b/093230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160654,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240125,0.00,1392,20240125,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240207,1392,0.00,20240207,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20250207,150656,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240125,0.00,1392,20240125,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240207,1392,0.00,20240207,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20250207,140655,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240125,0.00,1392,20240125,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240207,1392,0.00,20240207,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20250207,130653,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240125,0.00,1392,20240125,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240207,1392,0.00,20240207,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20250207,120654,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240125,0.00,1392,20240125,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240207,1392,0.00,20240207,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20250207,110652,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240125,0.00,1392,20240125,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240207,1392,0.00,20240207,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20250207,100653,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240125,0.00,1392,20240125,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240207,1392,0.00,20240207,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20250207,090657,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240125,0.00,1392,20240125,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240207,1392,0.00,20240207,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N 20250206,160637,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240124,0.00,1392,20240124,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240206,1392,0.00,20240206,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N 20250206,150641,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240124,0.00,1392,20240124,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240206,1392,0.00,20240206,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N 20250206,140642,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240124,0.00,1392,20240124,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240206,1392,0.00,20240206,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N diff --git a/093240/price/prices-20250201.csv b/093240/price/prices-20250201.csv index 62ec8afe32df..476e56f5b29d 100644 --- a/093240/price/prices-20250201.csv +++ b/093240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160654,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2015,-155,5,-7.14,1652410850,804505,160.34,2120,2150,2015,2820,1520,2170,2053.95,0.00,0,23923,2290,2230,2190,2130,2090,2210,2110,177,650,500,1340,5,1,35454022,714,9.83,0.82,06,2.27,205.00,2458.00,3200,20241211,-37.03,968,20240806,108.16,2940,-31.46,20250115,1976,1.97,20250123,3200,-37.03,20241211,968,108.16,20240806,1.31,N,093240,500,177 억,,0,N,N,2,N,00,N +20250207,150656,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2030,-140,5,-6.45,1546683195,752131,149.91,2120,2150,2020,2820,1520,2170,2056.39,0.00,0,31482,2290,2230,2190,2130,2090,2210,2110,177,650,500,1340,5,1,35454022,720,9.90,0.83,06,2.12,205.00,2458.00,3200,20241211,-36.56,968,20240806,109.71,2940,-30.95,20250115,1976,2.73,20250123,3200,-36.56,20241211,968,109.71,20240806,1.31,N,093240,500,177 억,,0,N,N,14,N,00,N +20250207,140655,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2040,-130,5,-5.99,1419953100,689722,137.47,2120,2150,2020,2820,1520,2170,2058.72,0.00,0,33069,2290,2230,2190,2130,2090,2210,2110,177,650,500,1340,5,1,35454022,723,9.95,0.83,06,1.95,205.00,2458.00,3200,20241211,-36.25,968,20240806,110.74,2940,-30.61,20250115,1976,3.24,20250123,3200,-36.25,20241211,968,110.74,20240806,1.31,N,093240,500,177 억,,0,N,N,14,N,00,N +20250207,130654,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2045,-125,5,-5.76,1118282190,541461,107.92,2120,2150,2025,2820,1520,2170,2065.30,0.00,0,24841,2290,2230,2190,2130,2090,2210,2110,177,650,500,1340,5,1,35454022,725,9.98,0.83,06,1.53,205.00,2458.00,3200,20241211,-36.09,968,20240806,111.26,2940,-30.44,20250115,1976,3.49,20250123,3200,-36.09,20241211,968,111.26,20240806,1.31,N,093240,500,177 억,,0,N,N,14,N,00,N +20250207,120654,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2050,-120,5,-5.53,1002145270,484696,96.60,2120,2150,2025,2820,1520,2170,2067.56,0.00,0,28175,2290,2230,2190,2130,2090,2210,2110,177,650,500,1340,5,1,35454022,727,10.00,0.83,06,1.37,205.00,2458.00,3200,20241211,-35.94,968,20240806,111.78,2940,-30.27,20250115,1976,3.74,20250123,3200,-35.94,20241211,968,111.78,20240806,1.31,N,093240,500,177 억,,0,N,N,14,N,00,N +20250207,110652,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2055,-115,5,-5.30,958111640,463179,92.32,2120,2150,2025,2820,1520,2170,2068.54,0.00,0,36834,2290,2230,2190,2130,2090,2210,2110,177,650,500,1340,5,1,35454022,729,10.02,0.84,06,1.31,205.00,2458.00,3200,20241211,-35.78,968,20240806,112.29,2940,-30.10,20250115,1976,4.00,20250123,3200,-35.78,20241211,968,112.29,20240806,1.31,N,093240,500,177 억,,0,N,N,14,N,00,N +20250207,100654,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2045,-125,5,-5.76,757036050,364409,72.63,2120,2150,2025,2820,1520,2170,2077.42,0.00,0,29532,2290,2230,2190,2130,2090,2210,2110,177,650,500,1340,5,1,35454022,725,9.98,0.83,06,1.03,205.00,2458.00,3200,20241211,-36.09,968,20240806,111.26,2940,-30.44,20250115,1976,3.49,20250123,3200,-36.09,20241211,968,111.26,20240806,1.31,N,093240,500,177 억,,0,N,N,14,N,00,N +20250207,090657,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2095,-75,5,-3.46,171075740,81169,16.18,2120,2150,2085,2820,1520,2170,2107.61,0.00,0,3988,2290,2230,2190,2130,2090,2210,2110,177,650,500,1340,5,1,35454022,743,10.22,0.85,06,0.23,205.00,2458.00,3200,20241211,-34.53,968,20240806,116.43,2940,-28.74,20250115,1976,6.02,20250123,3200,-34.53,20241211,968,116.43,20240806,1.31,N,093240,500,177 억,,0,N,N,14,N,00,N 20250206,160637,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2170,-30,5,-1.36,1082160665,493622,74.92,2235,2250,2150,2860,1540,2200,2192.33,0.00,0,-34463,2373,2286,2233,2146,2093,2260,2120,177,660,500,1360,5,1,35454022,769,10.59,0.88,06,1.39,205.00,2458.00,3200,20241211,-32.19,968,20240806,124.17,2940,-26.19,20250115,1976,9.82,20250123,3200,-32.19,20241211,968,124.17,20240806,1.38,N,093240,500,177 억,,0,N,N,14,N,00,N 20250206,150641,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2165,-35,5,-1.59,1016095415,463002,70.27,2235,2250,2155,2860,1540,2200,2194.58,0.00,0,-30068,2373,2286,2233,2146,2093,2260,2120,177,660,500,1360,5,1,35454022,768,10.56,0.88,06,1.31,205.00,2458.00,3200,20241211,-32.34,968,20240806,123.66,2940,-26.36,20250115,1976,9.56,20250123,3200,-32.34,20241211,968,123.66,20240806,1.38,N,093240,500,177 억,,0,N,N,14,N,00,N 20250206,140642,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2180,-20,5,-0.91,919394410,418463,63.51,2235,2250,2160,2860,1540,2200,2197.07,0.00,0,-17511,2373,2286,2233,2146,2093,2260,2120,177,660,500,1360,5,1,35454022,773,10.63,0.89,06,1.18,205.00,2458.00,3200,20241211,-31.88,968,20240806,125.21,2940,-25.85,20250115,1976,10.32,20250123,3200,-31.88,20241211,968,125.21,20240806,1.38,N,093240,500,177 억,,0,N,N,14,N,00,N diff --git a/093320/price/prices-20250201.csv b/093320/price/prices-20250201.csv index 358de0845186..7752b2af2077 100644 --- a/093320/price/prices-20250201.csv +++ b/093320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160654,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,80700,6000,2,8.03,13160183300,163361,1069.40,74700,83600,73500,97100,52300,74700,80558.74,26.57,0,8438,76033,75366,74433,73766,72833,75700,74100,24,22400,500,53780,100,1,4880000,3938,15.95,2.32,12,3.35,5059.00,34749.00,123200,20240125,-34.50,61100,20241115,32.08,83600,-3.47,20250207,69500,16.12,20250203,110400,-26.90,20240213,61100,32.08,20241115,1.23,N,093320,500,24 억,,1296496,N,N,636,N,00,N +20250207,150656,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,81300,6600,2,8.84,12692196300,157571,1031.49,74700,83600,73500,97100,52300,74700,80549.06,26.57,0,6599,76033,75366,74433,73766,72833,75700,74100,24,22400,500,53780,100,1,4880000,3967,16.07,2.34,12,3.23,5059.00,34749.00,123200,20240125,-34.01,61100,20241115,33.06,83600,-2.75,20250207,69500,16.98,20250203,110400,-26.36,20240213,61100,33.06,20241115,1.23,N,093320,500,24 억,,1296496,N,N,636,N,00,N +20250207,140655,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,82400,7700,2,10.31,9348479500,116836,764.83,74700,83600,73500,97100,52300,74700,80013.69,26.57,0,-1728,76033,75366,74433,73766,72833,75700,74100,24,22400,500,53780,100,1,4880000,4021,16.29,2.37,12,2.39,5059.00,34749.00,123200,20240125,-33.12,61100,20241115,34.86,83600,-1.44,20250207,69500,18.56,20250203,110400,-25.36,20240213,61100,34.86,20241115,1.23,N,093320,500,24 억,,1296496,N,N,636,N,00,N +20250207,130654,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,73500,-1200,5,-1.61,353874700,4782,31.30,74700,74800,73500,97100,52300,74700,74001.40,26.57,0,-499,76033,75366,74433,73766,72833,75700,74100,24,22400,500,53780,100,1,4880000,3587,14.53,2.12,12,0.10,5059.00,34749.00,123200,20240125,-40.34,61100,20241115,20.29,80500,-8.70,20250106,69500,5.76,20250203,110400,-33.42,20240213,61100,20.29,20241115,1.23,N,093320,500,24 억,,1296496,N,N,636,N,00,N +20250207,120655,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,73800,-900,5,-1.20,269296400,3634,23.79,74700,74800,73600,97100,52300,74700,74104.68,26.57,0,-396,76033,75366,74433,73766,72833,75700,74100,24,22400,500,53780,100,1,4880000,3601,14.59,2.12,12,0.07,5059.00,34749.00,123200,20240125,-40.10,61100,20241115,20.79,80500,-8.32,20250106,69500,6.19,20250203,110400,-33.15,20240213,61100,20.79,20241115,1.23,N,093320,500,24 억,,1296496,N,N,636,N,00,N +20250207,110652,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74100,-600,5,-0.80,230400600,3108,20.35,74700,74800,73600,97100,52300,74700,74131.47,26.57,0,-332,76033,75366,74433,73766,72833,75700,74100,24,22400,500,53780,100,1,4880000,3616,14.65,2.13,12,0.06,5059.00,34749.00,123200,20240125,-39.85,61100,20241115,21.28,80500,-7.95,20250106,69500,6.62,20250203,110400,-32.88,20240213,61100,21.28,20241115,1.23,N,093320,500,24 억,,1296496,N,N,636,N,00,N +20250207,100654,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,73900,-800,5,-1.07,177901400,2398,15.70,74700,74800,73600,97100,52300,74700,74187.41,26.57,0,-679,76033,75366,74433,73766,72833,75700,74100,24,22400,500,53780,100,1,4880000,3606,14.61,2.13,12,0.05,5059.00,34749.00,123200,20240125,-40.02,61100,20241115,20.95,80500,-8.20,20250106,69500,6.33,20250203,110400,-33.06,20240213,61100,20.95,20241115,1.23,N,093320,500,24 억,,1296496,N,N,636,N,00,N +20250207,090658,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74100,-600,5,-0.80,28950500,390,2.55,74700,74700,74100,97100,52300,74700,74232.05,26.57,0,143,76033,75366,74433,73766,72833,75700,74100,24,22400,500,53780,100,1,4880000,3616,14.65,2.13,12,0.01,5059.00,34749.00,123200,20240125,-39.85,61100,20241115,21.28,80500,-7.95,20250106,69500,6.62,20250203,110400,-32.88,20240213,61100,21.28,20241115,1.23,N,093320,500,24 억,,1296496,N,N,636,N,00,N 20250206,160638,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74700,1500,2,2.05,1133836300,15253,61.93,74000,75100,73500,95100,51300,73200,74333.98,26.48,0,5294,76466,74832,73466,71832,70466,75650,72650,24,21900,500,52700,100,1,4880000,3645,14.77,2.15,12,0.31,5059.00,34749.00,123400,20240124,-39.47,61100,20241115,22.26,80500,-7.20,20250106,69500,7.48,20250203,110400,-32.34,20240213,61100,22.26,20241115,1.23,N,093320,500,24 억,,1292091,N,N,636,N,00,N 20250206,150641,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74600,1400,2,1.91,1075132100,14466,58.74,74000,75100,73500,95100,51300,73200,74321.31,26.48,0,4787,76466,74832,73466,71832,70466,75650,72650,24,21900,500,52700,100,1,4880000,3640,14.75,2.15,12,0.30,5059.00,34749.00,123400,20240124,-39.55,61100,20241115,22.09,80500,-7.33,20250106,69500,7.34,20250203,110400,-32.43,20240213,61100,22.09,20241115,1.23,N,093320,500,24 억,,1292091,N,N,111,N,00,N 20250206,140643,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,74600,1400,2,1.91,802808300,10812,43.90,74000,75100,73500,95100,51300,73200,74251.60,26.48,0,2881,76466,74832,73466,71832,70466,75650,72650,24,21900,500,52700,100,1,4880000,3640,14.75,2.15,12,0.22,5059.00,34749.00,123400,20240124,-39.55,61100,20241115,22.09,80500,-7.33,20250106,69500,7.34,20250203,110400,-32.43,20240213,61100,22.09,20241115,1.23,N,093320,500,24 억,,1292091,N,N,111,N,00,N diff --git a/093370/price/prices-20250201.csv b/093370/price/prices-20250201.csv index a8a9e47143d7..22d2d4011a62 100644 --- a/093370/price/prices-20250201.csv +++ b/093370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160655,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4900,-45,5,-0.91,1259817960,256023,174.80,4905,5010,4880,6420,3465,4945,4920.72,8.14,0,20501,5015,4980,4925,4890,4835,4997,4907,536,1475,500,3460,5,1,107255330,5256,-8.77,1.51,12,0.24,-559.00,3239.00,9942,20240125,-50.71,4585,20241115,6.87,5300,-7.55,20250107,4690,4.48,20250203,9240,-46.97,20240216,4585,6.87,20241115,1.24,N,093370,500,536 억,,8733304,N,N,596,N,00,N +20250207,150656,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4920,-25,5,-0.51,1157285045,235136,160.54,4905,5010,4880,6420,3465,4945,4921.77,8.14,0,35930,5015,4980,4925,4890,4835,4997,4907,536,1475,500,3460,5,1,107255330,5277,-8.80,1.52,12,0.22,-559.00,3239.00,9942,20240125,-50.51,4585,20241115,7.31,5300,-7.17,20250107,4690,4.90,20250203,9240,-46.75,20240216,4585,7.31,20241115,1.24,N,093370,500,536 억,,8733304,N,N,278,N,00,N +20250207,140656,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4890,-55,5,-1.11,1033293350,209881,143.30,4905,5010,4880,6420,3465,4945,4923.23,8.14,0,28107,5015,4980,4925,4890,4835,4997,4907,536,1475,500,3460,5,1,107255330,5245,-8.75,1.51,12,0.20,-559.00,3239.00,9942,20240125,-50.81,4585,20241115,6.65,5300,-7.74,20250107,4690,4.26,20250203,9240,-47.08,20240216,4585,6.65,20241115,1.24,N,093370,500,536 억,,8733304,N,N,278,N,00,N +20250207,130654,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4910,-35,5,-0.71,865581915,175622,119.91,4905,5010,4890,6420,3465,4945,4928.66,8.14,0,41558,5015,4980,4925,4890,4835,4997,4907,536,1475,500,3460,5,1,107255330,5266,-8.78,1.52,12,0.16,-559.00,3239.00,9942,20240125,-50.61,4585,20241115,7.09,5300,-7.36,20250107,4690,4.69,20250203,9240,-46.86,20240216,4585,7.09,20241115,1.24,N,093370,500,536 억,,8733304,N,N,278,N,00,N +20250207,120655,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4915,-30,5,-0.61,818128290,165966,113.31,4905,5010,4890,6420,3465,4945,4929.49,8.14,0,43636,5015,4980,4925,4890,4835,4997,4907,536,1475,500,3460,5,1,107255330,5272,-8.79,1.52,12,0.15,-559.00,3239.00,9942,20240125,-50.56,4585,20241115,7.20,5300,-7.26,20250107,4690,4.80,20250203,9240,-46.81,20240216,4585,7.20,20241115,1.24,N,093370,500,536 억,,8733304,N,N,278,N,00,N +20250207,110652,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4915,-30,5,-0.61,707547260,143458,97.95,4905,5010,4890,6420,3465,4945,4932.09,8.14,0,37926,5015,4980,4925,4890,4835,4997,4907,536,1475,500,3460,5,1,107255330,5272,-8.79,1.52,12,0.13,-559.00,3239.00,9942,20240125,-50.56,4585,20241115,7.20,5300,-7.26,20250107,4690,4.80,20250203,9240,-46.81,20240216,4585,7.20,20241115,1.24,N,093370,500,536 억,,8733304,N,N,278,N,00,N +20250207,100654,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4915,-30,5,-0.61,362623485,73125,49.93,4905,5010,4890,6420,3465,4945,4958.95,8.14,0,-319,5015,4980,4925,4890,4835,4997,4907,536,1475,500,3460,5,1,107255330,5272,-8.79,1.52,12,0.07,-559.00,3239.00,9942,20240125,-50.56,4585,20241115,7.20,5300,-7.26,20250107,4690,4.80,20250203,9240,-46.81,20240216,4585,7.20,20241115,1.24,N,093370,500,536 억,,8733304,N,N,278,N,00,N +20250207,090658,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4925,-20,5,-0.40,58521010,11934,8.15,4905,4930,4890,6420,3465,4945,4903.72,8.14,0,-3226,5015,4980,4925,4890,4835,4997,4907,536,1475,500,3460,5,1,107255330,5282,-8.81,1.52,12,0.01,-559.00,3239.00,9942,20240125,-50.46,4585,20241115,7.42,5300,-7.08,20250107,4690,5.01,20250203,9240,-46.70,20240216,4585,7.42,20241115,1.24,N,093370,500,536 억,,8733304,N,N,278,N,00,N 20250206,160638,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4945,40,2,0.82,716715130,146144,50.18,4940,4960,4870,6370,3435,4905,4904.16,8.06,0,-5356,5158,5031,4903,4776,4648,5095,4840,536,1465,500,3430,5,1,107255330,5304,-8.85,1.53,12,0.14,-559.00,3239.00,9971,20240124,-50.41,4585,20241115,7.85,5300,-6.70,20250107,4690,5.44,20250203,9240,-46.48,20240216,4585,7.85,20241115,1.24,N,093370,500,536 억,,8641486,N,N,278,N,00,N 20250206,150641,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4925,20,2,0.41,654347130,133513,45.84,4940,4960,4870,6370,3435,4905,4901.00,8.06,0,-8606,5158,5031,4903,4776,4648,5095,4840,536,1465,500,3430,5,1,107255330,5282,-8.81,1.52,12,0.12,-559.00,3239.00,9971,20240124,-50.61,4585,20241115,7.42,5300,-7.08,20250107,4690,5.01,20250203,9240,-46.70,20240216,4585,7.42,20241115,1.24,N,093370,500,536 억,,8641486,N,N,1054,N,00,N 20250206,140643,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4895,-10,5,-0.20,499146535,101882,34.98,4940,4960,4870,6370,3435,4905,4899.26,8.06,0,-19225,5158,5031,4903,4776,4648,5095,4840,536,1465,500,3430,5,1,107255330,5250,-8.76,1.51,12,0.09,-559.00,3239.00,9971,20240124,-50.91,4585,20241115,6.76,5300,-7.64,20250107,4690,4.37,20250203,9240,-47.02,20240216,4585,6.76,20241115,1.24,N,093370,500,536 억,,8641486,N,N,1054,N,00,N diff --git a/093380/price/prices-20250201.csv b/093380/price/prices-20250201.csv index 706ef0f4415e..93c581eb77c5 100644 --- a/093380/price/prices-20250201.csv +++ b/093380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2615,-30,5,-1.13,50782925,19425,112.14,2670,2670,2580,3435,1855,2645,2614.29,0.32,0,-1041,2691,2667,2626,2602,2561,2680,2615,49,790,500,1850,5,1,9879313,258,-26.41,0.36,08,0.20,-99.00,7190.00,4175,20240202,-37.37,2080,20241209,25.72,3235,-19.17,20250116,2265,15.45,20250102,3990,-34.46,20240614,2080,25.72,20241209,0.21,N,093380,500,49 억,,31995,N,N,0,N,00,N +20250207,150657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2610,-35,5,-1.32,48360375,18498,106.79,2670,2670,2580,3435,1855,2645,2614.36,0.32,0,-1041,2691,2667,2626,2602,2561,2680,2615,49,790,500,1850,5,1,9879313,258,-26.36,0.36,08,0.19,-99.00,7190.00,4175,20240202,-37.49,2080,20241209,25.48,3235,-19.32,20250116,2265,15.23,20250102,3990,-34.59,20240614,2080,25.48,20241209,0.21,N,093380,500,49 억,,31995,N,N,0,N,00,N +20250207,140656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2635,-10,5,-0.38,36992240,14161,81.75,2670,2670,2580,3435,1855,2645,2612.26,0.32,0,-447,2691,2667,2626,2602,2561,2680,2615,49,790,500,1850,5,1,9879313,260,-26.62,0.37,08,0.14,-99.00,7190.00,4175,20240202,-36.89,2080,20241209,26.68,3235,-18.55,20250116,2265,16.34,20250102,3990,-33.96,20240614,2080,26.68,20241209,0.21,N,093380,500,49 억,,31995,N,N,0,N,00,N +20250207,130654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2650,5,2,0.19,33321480,12766,73.70,2670,2670,2580,3435,1855,2645,2610.17,0.32,0,357,2691,2667,2626,2602,2561,2680,2615,49,790,500,1850,5,1,9879313,262,-26.77,0.37,08,0.13,-99.00,7190.00,4175,20240202,-36.53,2080,20241209,27.40,3235,-18.08,20250116,2265,17.00,20250102,3990,-33.58,20240614,2080,27.40,20241209,0.21,N,093380,500,49 억,,31995,N,N,0,N,00,N +20250207,120655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2610,-35,5,-1.32,31622200,12121,69.97,2670,2670,2580,3435,1855,2645,2608.88,0.32,0,362,2691,2667,2626,2602,2561,2680,2615,49,790,500,1850,5,1,9879313,258,-26.36,0.36,08,0.12,-99.00,7190.00,4175,20240202,-37.49,2080,20241209,25.48,3235,-19.32,20250116,2265,15.23,20250102,3990,-34.59,20240614,2080,25.48,20241209,0.21,N,093380,500,49 억,,31995,N,N,0,N,00,N +20250207,110653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2615,-30,5,-1.13,24663070,9457,54.60,2670,2670,2580,3435,1855,2645,2607.92,0.32,0,1299,2691,2667,2626,2602,2561,2680,2615,49,790,500,1850,5,1,9879313,258,-26.41,0.36,08,0.10,-99.00,7190.00,4175,20240202,-37.37,2080,20241209,25.72,3235,-19.17,20250116,2265,15.45,20250102,3990,-34.46,20240614,2080,25.72,20241209,0.21,N,093380,500,49 억,,31995,N,N,0,N,00,N +20250207,100655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2615,-30,5,-1.13,20084975,7697,44.43,2670,2670,2580,3435,1855,2645,2609.45,0.32,0,1812,2691,2667,2626,2602,2561,2680,2615,49,790,500,1850,5,1,9879313,258,-26.41,0.36,08,0.08,-99.00,7190.00,4175,20240202,-37.37,2080,20241209,25.72,3235,-19.17,20250116,2265,15.45,20250102,3990,-34.46,20240614,2080,25.72,20241209,0.21,N,093380,500,49 억,,31995,N,N,0,N,00,N +20250207,090658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2630,-15,5,-0.57,2080070,790,4.56,2670,2670,2600,3435,1855,2645,2633.00,0.32,0,-173,2691,2667,2626,2602,2561,2680,2615,49,790,500,1850,5,1,9879313,260,-26.57,0.37,08,0.01,-99.00,7190.00,4175,20240202,-37.01,2080,20241209,26.44,3235,-18.70,20250116,2265,16.11,20250102,3990,-34.09,20240614,2080,26.44,20241209,0.21,N,093380,500,49 억,,31995,N,N,0,N,00,N 20250206,160638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2645,40,2,1.54,44477915,16906,73.93,2585,2650,2585,3385,1825,2605,2630.89,0.31,0,1252,2688,2646,2598,2556,2508,2667,2577,49,780,500,1820,5,1,9879313,261,-26.72,0.37,08,0.17,-99.00,7190.00,4175,20240202,-36.65,2080,20241209,27.16,3235,-18.24,20250116,2265,16.78,20250102,3990,-33.71,20240614,2080,27.16,20241209,0.19,N,093380,500,49 억,,30709,N,N,0,N,00,N 20250206,150641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2635,30,2,1.15,32521580,12380,54.14,2585,2650,2585,3385,1825,2605,2626.95,0.31,0,-665,2688,2646,2598,2556,2508,2667,2577,49,780,500,1820,5,1,9879313,260,-26.62,0.37,08,0.13,-99.00,7190.00,4175,20240202,-36.89,2080,20241209,26.68,3235,-18.55,20250116,2265,16.34,20250102,3990,-33.96,20240614,2080,26.68,20241209,0.19,N,093380,500,49 억,,30709,N,N,0,N,00,N 20250206,140643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2630,25,2,0.96,29412265,11197,48.97,2585,2650,2585,3385,1825,2605,2626.80,0.31,0,-1248,2688,2646,2598,2556,2508,2667,2577,49,780,500,1820,5,1,9879313,260,-26.57,0.37,08,0.11,-99.00,7190.00,4175,20240202,-37.01,2080,20241209,26.44,3235,-18.70,20250116,2265,16.11,20250102,3990,-34.09,20240614,2080,26.44,20241209,0.19,N,093380,500,49 억,,30709,N,N,0,N,00,N diff --git a/093510/price/prices-20250201.csv b/093510/price/prices-20250201.csv index 4736c732f265..82615ff76c37 100644 --- a/093510/price/prices-20250201.csv +++ b/093510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160655,57,100.00,KONEX,,,N,N,N,N, ,N,3795,480,2,14.48,148585,52,0.00,3790,3795,2820,3810,2820,3315,2857.40,0.00,0,0,3315,3315,3315,3315,3315,3315,3315,30,495,500,1980,5,1,6020000,228,-11.50,-22.46,12,0.00,-330.00,-169.00,11490,20241008,-66.97,1045,20240628,263.16,4555,-16.68,20250108,2820,34.57,20250207,11490,-66.97,20241008,1045,263.16,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250207,150657,57,100.00,KONEX,,,N,N,N,N, ,N,3795,480,2,14.48,148585,52,0.00,3790,3795,2820,3810,2820,3315,2857.40,0.00,0,0,3315,3315,3315,3315,3315,3315,3315,30,495,500,1980,5,1,6020000,228,-11.50,-22.46,12,0.00,-330.00,-169.00,11490,20241008,-66.97,1045,20240628,263.16,4555,-16.68,20250108,2820,34.57,20250207,11490,-66.97,20241008,1045,263.16,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250207,140656,57,100.00,KONEX,,,N,N,N,N, ,N,3795,480,2,14.48,148585,52,0.00,3790,3795,2820,3810,2820,3315,2857.40,0.00,0,0,3315,3315,3315,3315,3315,3315,3315,30,495,500,1980,5,1,6020000,228,-11.50,-22.46,12,0.00,-330.00,-169.00,11490,20241008,-66.97,1045,20240628,263.16,4555,-16.68,20250108,2820,34.57,20250207,11490,-66.97,20241008,1045,263.16,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250207,130655,57,100.00,KONEX,,,N,N,N,N, ,N,3795,480,2,14.48,148585,52,0.00,3790,3795,2820,3810,2820,3315,2857.40,0.00,0,0,3315,3315,3315,3315,3315,3315,3315,30,495,500,1980,5,1,6020000,228,-11.50,-22.46,12,0.00,-330.00,-169.00,11490,20241008,-66.97,1045,20240628,263.16,4555,-16.68,20250108,2820,34.57,20250207,11490,-66.97,20241008,1045,263.16,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250207,120655,57,100.00,KONEX,,,N,N,N,N, ,N,3795,480,2,14.48,148585,52,0.00,3790,3795,2820,3810,2820,3315,2857.40,0.00,0,0,3315,3315,3315,3315,3315,3315,3315,30,495,500,1980,5,1,6020000,228,-11.50,-22.46,12,0.00,-330.00,-169.00,11490,20241008,-66.97,1045,20240628,263.16,4555,-16.68,20250108,2820,34.57,20250207,11490,-66.97,20241008,1045,263.16,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250207,110653,57,100.00,KONEX,,,N,N,N,N, ,N,3795,480,2,14.48,148585,52,0.00,3790,3795,2820,3810,2820,3315,2857.40,0.00,0,0,3315,3315,3315,3315,3315,3315,3315,30,495,500,1980,5,1,6020000,228,-11.50,-22.46,12,0.00,-330.00,-169.00,11490,20241008,-66.97,1045,20240628,263.16,4555,-16.68,20250108,2820,34.57,20250207,11490,-66.97,20241008,1045,263.16,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250207,100655,57,100.00,KONEX,,,N,N,N,N, ,N,3795,480,2,14.48,148585,52,0.00,3790,3795,2820,3810,2820,3315,2857.40,0.00,0,0,3315,3315,3315,3315,3315,3315,3315,30,495,500,1980,5,1,6020000,228,-11.50,-22.46,12,0.00,-330.00,-169.00,11490,20241008,-66.97,1045,20240628,263.16,4555,-16.68,20250108,2820,34.57,20250207,11490,-66.97,20241008,1045,263.16,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250207,090659,57,100.00,KONEX,,,N,N,N,N, ,N,3795,480,2,14.48,148585,52,0.00,3790,3795,2820,3810,2820,3315,2857.40,0.00,0,0,3315,3315,3315,3315,3315,3315,3315,30,495,500,1980,5,1,6020000,228,-11.50,-22.46,12,0.00,-330.00,-169.00,11490,20241008,-66.97,1045,20240628,263.16,4555,-16.68,20250108,2820,34.57,20250207,11490,-66.97,20241008,1045,263.16,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N 20250206,160638,57,100.00,KONEX,,,N,N,N,N, ,N,3315,-580,4,-14.89,0,0,0.00,0,0,0,4475,3315,3895,0.00,0.00,0,0,4611,4252,3601,3242,2591,3927,2917,30,580,500,2330,5,1,6020000,200,-10.05,-19.62,12,0.00,-330.00,-169.00,11490,20241008,-71.15,1045,20240628,217.22,4555,-27.22,20250108,2950,12.37,20250205,11490,-71.15,20241008,1045,217.22,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N 20250206,150642,57,100.00,KONEX,,,N,N,N,N, ,N,3895,0,3,0.00,0,0,0.00,0,0,0,4475,3315,3895,0.00,0.00,0,0,4611,4252,3601,3242,2591,3927,2917,30,580,500,2330,5,1,6020000,234,-11.80,-23.05,12,0.00,-330.00,-169.00,11490,20241008,-66.10,1045,20240628,272.73,4555,-14.49,20250108,2950,32.03,20250205,11490,-66.10,20241008,1045,272.73,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N 20250206,140643,57,100.00,KONEX,,,N,N,N,N, ,N,3895,0,3,0.00,0,0,0.00,0,0,0,4475,3315,3895,0.00,0.00,0,0,4611,4252,3601,3242,2591,3927,2917,30,580,500,2330,5,1,6020000,234,-11.80,-23.05,12,0.00,-330.00,-169.00,11490,20241008,-66.10,1045,20240628,272.73,4555,-14.49,20250108,2950,32.03,20250205,11490,-66.10,20241008,1045,272.73,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N diff --git a/093520/price/prices-20250201.csv b/093520/price/prices-20250201.csv index d4cfbd765bff..8fefd038f8a5 100644 --- a/093520/price/prices-20250201.csv +++ b/093520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160655,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9440,140,2,1.51,391028950,41582,88.67,9350,9500,9160,12090,6510,9300,9403.79,15.01,0,5335,9466,9382,9266,9182,9066,9425,9225,81,2790,500,5950,10,1,16163092,1526,7.54,1.17,12,0.26,1252.00,8054.00,19440,20240215,-51.44,6810,20241210,38.62,9560,-1.26,20250121,8100,16.54,20250102,19440,-51.44,20240215,6810,38.62,20241210,1.58,N,093520,500,80 억,,2425733,N,N,0,N,00,N +20250207,150657,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9460,160,2,1.72,334244970,35581,75.87,9350,9500,9160,12090,6510,9300,9393.92,15.01,0,5524,9466,9382,9266,9182,9066,9425,9225,81,2790,500,5950,10,1,16163092,1529,7.56,1.17,12,0.22,1252.00,8054.00,19440,20240215,-51.34,6810,20241210,38.91,9560,-1.05,20250121,8100,16.79,20250102,19440,-51.34,20240215,6810,38.91,20241210,1.58,N,093520,500,80 억,,2425733,N,N,0,N,00,N +20250207,140656,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9430,130,2,1.40,274979850,29315,62.51,9350,9500,9160,12090,6510,9300,9380.18,15.01,0,5138,9466,9382,9266,9182,9066,9425,9225,81,2790,500,5950,10,1,16163092,1524,7.53,1.17,12,0.18,1252.00,8054.00,19440,20240215,-51.49,6810,20241210,38.47,9560,-1.36,20250121,8100,16.42,20250102,19440,-51.49,20240215,6810,38.47,20241210,1.58,N,093520,500,80 억,,2425733,N,N,0,N,00,N +20250207,130655,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9420,120,2,1.29,222906430,23803,50.76,9350,9500,9160,12090,6510,9300,9364.64,15.01,0,5320,9466,9382,9266,9182,9066,9425,9225,81,2790,500,5950,10,1,16163092,1523,7.52,1.17,12,0.15,1252.00,8054.00,19440,20240215,-51.54,6810,20241210,38.33,9560,-1.46,20250121,8100,16.30,20250102,19440,-51.54,20240215,6810,38.33,20241210,1.58,N,093520,500,80 억,,2425733,N,N,0,N,00,N +20250207,120656,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9440,140,2,1.51,170286800,18213,38.84,9350,9500,9160,12090,6510,9300,9349.74,15.01,0,4270,9466,9382,9266,9182,9066,9425,9225,81,2790,500,5950,10,1,16163092,1526,7.54,1.17,12,0.11,1252.00,8054.00,19440,20240215,-51.44,6810,20241210,38.62,9560,-1.26,20250121,8100,16.54,20250102,19440,-51.44,20240215,6810,38.62,20241210,1.58,N,093520,500,80 억,,2425733,N,N,0,N,00,N +20250207,110653,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9350,50,2,0.54,77489160,8349,17.80,9350,9360,9160,12090,6510,9300,9281.25,15.01,0,381,9466,9382,9266,9182,9066,9425,9225,81,2790,500,5950,10,1,16163092,1511,7.47,1.16,12,0.05,1252.00,8054.00,19440,20240215,-51.90,6810,20241210,37.30,9560,-2.20,20250121,8100,15.43,20250102,19440,-51.90,20240215,6810,37.30,20241210,1.58,N,093520,500,80 억,,2425733,N,N,0,N,00,N +20250207,100655,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9300,0,3,0.00,51136930,5514,11.76,9350,9350,9160,12090,6510,9300,9274.02,15.01,0,-142,9466,9382,9266,9182,9066,9425,9225,81,2790,500,5950,10,1,16163092,1503,7.43,1.15,12,0.03,1252.00,8054.00,19440,20240215,-52.16,6810,20241210,36.56,9560,-2.72,20250121,8100,14.81,20250102,19440,-52.16,20240215,6810,36.56,20241210,1.58,N,093520,500,80 억,,2425733,N,N,0,N,00,N +20250207,090659,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9160,-140,5,-1.51,18436200,1986,4.23,9350,9350,9160,12090,6510,9300,9283.08,15.01,0,-551,9466,9382,9266,9182,9066,9425,9225,81,2790,500,5950,10,1,16163092,1481,7.32,1.14,12,0.01,1252.00,8054.00,19440,20240215,-52.88,6810,20241210,34.51,9560,-4.18,20250121,8100,13.09,20250102,19440,-52.88,20240215,6810,34.51,20241210,1.58,N,093520,500,80 억,,2425733,N,N,0,N,00,N 20250206,160639,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9300,70,2,0.76,432492970,46865,202.76,9180,9350,9150,11990,6470,9230,9228.49,14.97,0,5747,9410,9320,9160,9070,8910,9365,9115,81,2760,500,5900,10,1,16163092,1503,7.43,1.15,12,0.29,1252.00,8054.00,19440,20240215,-52.16,6810,20241210,36.56,9560,-2.72,20250121,8100,14.81,20250102,19440,-52.16,20240215,6810,36.56,20241210,1.59,N,093520,500,80 억,,2419944,N,N,0,N,00,N 20250206,150642,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9200,-30,5,-0.33,286472950,31036,134.27,9180,9350,9150,11990,6470,9230,9230.34,14.97,0,-7708,9410,9320,9160,9070,8910,9365,9115,81,2760,500,5900,10,1,16163092,1487,7.35,1.14,12,0.19,1252.00,8054.00,19440,20240215,-52.67,6810,20241210,35.10,9560,-3.77,20250121,8100,13.58,20250102,19440,-52.67,20240215,6810,35.10,20241210,1.59,N,093520,500,80 억,,2419944,N,N,0,N,00,N 20250206,140644,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9180,-50,5,-0.54,219725360,23758,102.79,9180,9350,9160,11990,6470,9230,9248.48,14.97,0,-9425,9410,9320,9160,9070,8910,9365,9115,81,2760,500,5900,10,1,16163092,1484,7.33,1.14,12,0.15,1252.00,8054.00,19440,20240215,-52.78,6810,20241210,34.80,9560,-3.97,20250121,8100,13.33,20250102,19440,-52.78,20240215,6810,34.80,20241210,1.59,N,093520,500,80 억,,2419944,N,N,0,N,00,N diff --git a/093640/price/prices-20250201.csv b/093640/price/prices-20250201.csv index a47d2b136fea..84c042d7c3d3 100644 --- a/093640/price/prices-20250201.csv +++ b/093640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160656,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2600,-460,5,-15.03,1864071830,675826,427.72,2995,3045,2590,3975,2145,3060,2759.12,0.00,0,-35218,3186,3122,3021,2957,2856,3155,2990,163,915,500,2140,5,1,32606724,848,-5.43,0.76,12,2.07,-479.00,3412.00,9000,20240227,-71.11,2590,20250207,0.39,4885,-46.78,20250103,2590,0.39,20250207,9000,-71.11,20240227,2590,0.39,20250207,0.30,N,093640,500,163 억,,0,N,N,0,N,00,N +20250207,150657,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2615,-445,5,-14.54,1721924380,621227,393.17,2995,3045,2600,3975,2145,3060,2771.81,0.00,0,-30320,3186,3122,3021,2957,2856,3155,2990,163,915,500,2140,5,1,32606724,853,-5.46,0.77,12,1.91,-479.00,3412.00,9000,20240227,-70.94,2600,20250207,0.58,4885,-46.47,20250103,2600,0.58,20250207,9000,-70.94,20240227,2600,0.58,20250207,0.30,N,093640,500,163 억,,0,N,N,0,N,00,N +20250207,140657,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2635,-425,5,-13.89,1421226560,506882,320.80,2995,3045,2635,3975,2145,3060,2803.86,0.00,0,-27303,3186,3122,3021,2957,2856,3155,2990,163,915,500,2140,5,1,32606724,859,-5.50,0.77,12,1.55,-479.00,3412.00,9000,20240227,-70.72,2635,20250207,0.00,4885,-46.06,20250103,2635,0.00,20250207,9000,-70.72,20240227,2635,0.00,20250207,0.30,N,093640,500,163 억,,0,N,N,0,N,00,N +20250207,130655,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2745,-315,5,-10.29,1111670250,392197,248.22,2995,3045,2700,3975,2145,3060,2834.47,0.00,0,-16416,3186,3122,3021,2957,2856,3155,2990,163,915,500,2140,5,1,32606724,895,-5.73,0.80,12,1.20,-479.00,3412.00,9000,20240227,-69.50,2700,20250207,1.67,4885,-43.81,20250103,2700,1.67,20250207,9000,-69.50,20240227,2700,1.67,20250207,0.30,N,093640,500,163 억,,0,N,N,0,N,00,N +20250207,120656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,-195,5,-6.37,503464685,172983,109.48,2995,3045,2840,3975,2145,3060,2910.49,0.00,0,-2134,3186,3122,3021,2957,2856,3155,2990,163,915,500,2140,5,1,32606724,934,-5.98,0.84,12,0.53,-479.00,3412.00,9000,20240227,-68.17,2780,20250205,3.06,4885,-41.35,20250103,2780,3.06,20250205,9000,-68.17,20240227,2780,3.06,20250205,0.30,N,093640,500,163 억,,0,N,N,0,N,00,N +20250207,110653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-160,5,-5.23,420946150,144257,91.30,2995,3045,2840,3975,2145,3060,2918.03,0.00,0,-3150,3186,3122,3021,2957,2856,3155,2990,163,915,500,2140,5,1,32606724,946,-6.05,0.85,12,0.44,-479.00,3412.00,9000,20240227,-67.78,2780,20250205,4.32,4885,-40.63,20250103,2780,4.32,20250205,9000,-67.78,20240227,2780,4.32,20250205,0.30,N,093640,500,163 억,,0,N,N,0,N,00,N +20250207,100655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-45,5,-1.47,257577425,87804,55.57,2995,3045,2840,3975,2145,3060,2933.55,0.00,0,-3070,3186,3122,3021,2957,2856,3155,2990,163,915,500,2140,5,1,32606724,983,-6.29,0.88,12,0.27,-479.00,3412.00,9000,20240227,-66.50,2780,20250205,8.45,4885,-38.28,20250103,2780,8.45,20250205,9000,-66.50,20240227,2780,8.45,20250205,0.30,N,093640,500,163 억,,0,N,N,0,N,00,N +20250207,090659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,-110,5,-3.59,165044780,56183,35.56,2995,2995,2840,3975,2145,3060,2937.63,0.00,0,3044,3186,3122,3021,2957,2856,3155,2990,163,915,500,2140,5,1,32606724,962,-6.16,0.86,12,0.17,-479.00,3412.00,9000,20240227,-67.22,2780,20250205,6.12,4885,-39.61,20250103,2780,6.12,20250205,9000,-67.22,20240227,2780,6.12,20250205,0.30,N,093640,500,163 억,,0,N,N,0,N,00,N 20250206,160639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,60,2,2.00,472692875,157384,27.70,2925,3085,2920,3900,2100,3000,3003.44,0.00,0,4628,3700,3350,3065,2715,2430,3207,2572,163,900,500,2100,5,1,32606724,998,-6.39,0.90,12,0.48,-479.00,3412.00,9000,20240227,-66.00,2780,20250205,10.07,4885,-37.36,20250103,2780,10.07,20250205,9000,-66.00,20240227,2780,10.07,20250205,0.29,N,093640,500,163 억,,0,N,N,0,N,00,N 20250206,150642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,50,2,1.67,449709835,149862,26.37,2925,3085,2920,3900,2100,3000,3000.83,0.00,0,4814,3700,3350,3065,2715,2430,3207,2572,163,900,500,2100,5,1,32606724,995,-6.37,0.89,12,0.46,-479.00,3412.00,9000,20240227,-66.11,2780,20250205,9.71,4885,-37.56,20250103,2780,9.71,20250205,9000,-66.11,20240227,2780,9.71,20250205,0.29,N,093640,500,163 억,,0,N,N,0,N,00,N 20250206,140644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,20,2,0.67,387594740,129499,22.79,2925,3040,2920,3900,2100,3000,2993.03,0.00,0,-2235,3700,3350,3065,2715,2430,3207,2572,163,900,500,2100,5,1,32606724,985,-6.30,0.89,12,0.40,-479.00,3412.00,9000,20240227,-66.44,2780,20250205,8.63,4885,-38.18,20250103,2780,8.63,20250205,9000,-66.44,20240227,2780,8.63,20250205,0.29,N,093640,500,163 억,,0,N,N,0,N,00,N diff --git a/093920/price/prices-20250201.csv b/093920/price/prices-20250201.csv index 08b695201216..2811d8e8cd37 100644 --- a/093920/price/prices-20250201.csv +++ b/093920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,0,3,0.00,25081670,4728,46.97,5310,5340,5290,6900,3720,5310,5304.92,2.64,0,-729,5436,5372,5316,5252,5196,5345,5225,93,1590,500,3920,10,1,18600000,988,6.85,0.48,12,0.03,775.00,11013.00,5970,20240813,-11.06,5250,20250205,1.14,5560,-4.50,20250107,5250,1.14,20250205,5970,-11.06,20240813,5250,1.14,20250205,0.49,N,093920,500,93 억,,491653,N,N,0,N,00,N +20250207,150658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,0,3,0.00,23287750,4390,43.61,5310,5340,5300,6900,3720,5310,5304.73,2.64,0,-661,5436,5372,5316,5252,5196,5345,5225,93,1590,500,3920,10,1,18600000,988,6.85,0.48,12,0.02,775.00,11013.00,5970,20240813,-11.06,5250,20250205,1.14,5560,-4.50,20250107,5250,1.14,20250205,5970,-11.06,20240813,5250,1.14,20250205,0.49,N,093920,500,93 억,,491653,N,N,0,N,00,N +20250207,140657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-10,5,-0.19,20339920,3834,38.09,5310,5340,5300,6900,3720,5310,5305.14,2.64,0,-613,5436,5372,5316,5252,5196,5345,5225,93,1590,500,3920,10,1,18600000,986,6.84,0.48,12,0.02,775.00,11013.00,5970,20240813,-11.22,5250,20250205,0.95,5560,-4.68,20250107,5250,0.95,20250205,5970,-11.22,20240813,5250,0.95,20250205,0.49,N,093920,500,93 억,,491653,N,N,0,N,00,N +20250207,130655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-10,5,-0.19,18566620,3500,34.77,5310,5340,5300,6900,3720,5310,5304.75,2.64,0,-589,5436,5372,5316,5252,5196,5345,5225,93,1590,500,3920,10,1,18600000,986,6.84,0.48,12,0.02,775.00,11013.00,5970,20240813,-11.22,5250,20250205,0.95,5560,-4.68,20250107,5250,0.95,20250205,5970,-11.22,20240813,5250,0.95,20250205,0.49,N,093920,500,93 억,,491653,N,N,0,N,00,N +20250207,120656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,0,3,0.00,6023090,1135,11.28,5310,5340,5300,6900,3720,5310,5306.69,2.64,0,-127,5436,5372,5316,5252,5196,5345,5225,93,1590,500,3920,10,1,18600000,988,6.85,0.48,12,0.01,775.00,11013.00,5970,20240813,-11.06,5250,20250205,1.14,5560,-4.50,20250107,5250,1.14,20250205,5970,-11.06,20240813,5250,1.14,20250205,0.49,N,093920,500,93 억,,491653,N,N,0,N,00,N +20250207,110654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-10,5,-0.19,5964680,1124,11.17,5310,5340,5300,6900,3720,5310,5306.65,2.64,0,-127,5436,5372,5316,5252,5196,5345,5225,93,1590,500,3920,10,1,18600000,986,6.84,0.48,12,0.01,775.00,11013.00,5970,20240813,-11.22,5250,20250205,0.95,5560,-4.68,20250107,5250,0.95,20250205,5970,-11.22,20240813,5250,0.95,20250205,0.49,N,093920,500,93 억,,491653,N,N,0,N,00,N +20250207,100656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,10,2,0.19,4744520,894,8.88,5310,5340,5300,6900,3720,5310,5307.07,2.64,0,-83,5436,5372,5316,5252,5196,5345,5225,93,1590,500,3920,10,1,18600000,990,6.86,0.48,12,0.00,775.00,11013.00,5970,20240813,-10.89,5250,20250205,1.33,5560,-4.32,20250107,5250,1.33,20250205,5970,-10.89,20240813,5250,1.33,20250205,0.49,N,093920,500,93 억,,491653,N,N,0,N,00,N +20250207,090659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-10,5,-0.19,1676940,316,3.14,5310,5320,5300,6900,3720,5310,5306.77,2.64,0,-10,5436,5372,5316,5252,5196,5345,5225,93,1590,500,3920,10,1,18600000,986,6.84,0.48,12,0.00,775.00,11013.00,5970,20240813,-11.22,5250,20250205,0.95,5560,-4.68,20250107,5250,0.95,20250205,5970,-11.22,20240813,5250,0.95,20250205,0.49,N,093920,500,93 억,,491653,N,N,0,N,00,N 20250206,160639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,-10,5,-0.19,52487750,9914,62.07,5380,5380,5260,6910,3730,5320,5294.13,2.65,0,-544,5380,5350,5300,5270,5220,5365,5285,93,1590,500,3930,10,1,18600000,988,6.85,0.48,12,0.05,775.00,11013.00,5970,20240813,-11.06,5250,20250205,1.14,5560,-4.50,20250107,5250,1.14,20250205,5970,-11.06,20240813,5250,1.14,20250205,0.49,N,093920,500,93 억,,492197,N,N,0,N,00,N 20250206,150642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-20,5,-0.38,48951830,9248,57.90,5380,5380,5260,6910,3730,5320,5293.23,2.65,0,-209,5380,5350,5300,5270,5220,5365,5285,93,1590,500,3930,10,1,18600000,986,6.84,0.48,12,0.05,775.00,11013.00,5970,20240813,-11.22,5250,20250205,0.95,5560,-4.68,20250107,5250,0.95,20250205,5970,-11.22,20240813,5250,0.95,20250205,0.49,N,093920,500,93 억,,492197,N,N,0,N,00,N 20250206,140644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-20,5,-0.38,36471420,6892,43.15,5380,5380,5260,6910,3730,5320,5291.85,2.65,0,-165,5380,5350,5300,5270,5220,5365,5285,93,1590,500,3930,10,1,18600000,986,6.84,0.48,12,0.04,775.00,11013.00,5970,20240813,-11.22,5250,20250205,0.95,5560,-4.68,20250107,5250,0.95,20250205,5970,-11.22,20240813,5250,0.95,20250205,0.49,N,093920,500,93 억,,492197,N,N,0,N,00,N diff --git a/094170/price/prices-20250201.csv b/094170/price/prices-20250201.csv index e7d7e0bc2bc7..5039a1309708 100644 --- a/094170/price/prices-20250201.csv +++ b/094170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19820,390,2,2.01,4022950810,204652,90.80,19540,19900,19280,25250,13610,19430,19656.00,4.01,0,18144,20116,19772,19576,19232,19036,19675,19135,97,5820,500,13980,10,1,19067208,3779,14.05,6.17,12,1.07,1411.00,3210.00,23938,20240126,-17.20,14718,20241203,34.67,21550,-8.03,20250124,17500,13.26,20250102,24200,-18.10,20240216,16140,22.80,20241203,6.09,N,094170,500,97 억,,765097,N,N,3,N,00,N +20250207,150658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19730,300,2,1.54,3748347770,190758,84.64,19540,19900,19280,25250,13610,19430,19649.75,4.01,0,18157,20116,19772,19576,19232,19036,19675,19135,97,5820,500,13980,10,1,19067208,3762,13.98,6.15,12,1.00,1411.00,3210.00,23938,20240126,-17.58,14718,20241203,34.05,21550,-8.45,20250124,17500,12.74,20250102,24200,-18.47,20240216,16140,22.24,20241203,6.09,N,094170,500,97 억,,765097,N,N,3,N,00,N +20250207,140657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19810,380,2,1.96,3374375400,171842,76.25,19540,19900,19280,25250,13610,19430,19636.50,4.01,0,17388,20116,19772,19576,19232,19036,19675,19135,97,5820,500,13980,10,1,19067208,3777,14.04,6.17,12,0.90,1411.00,3210.00,23938,20240126,-17.24,14718,20241203,34.60,21550,-8.07,20250124,17500,13.20,20250102,24200,-18.14,20240216,16140,22.74,20241203,6.09,N,094170,500,97 억,,765097,N,N,3,N,00,N +20250207,130656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19790,360,2,1.85,3054400050,155664,69.07,19540,19900,19280,25250,13610,19430,19621.75,4.01,0,15576,20116,19772,19576,19232,19036,19675,19135,97,5820,500,13980,10,1,19067208,3773,14.03,6.17,12,0.82,1411.00,3210.00,23938,20240126,-17.33,14718,20241203,34.46,21550,-8.17,20250124,17500,13.09,20250102,24200,-18.22,20240216,16140,22.61,20241203,6.09,N,094170,500,97 억,,765097,N,N,3,N,00,N +20250207,120657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19810,380,2,1.96,2474793990,126445,56.10,19540,19870,19280,25250,13610,19430,19572.10,4.01,0,20382,20116,19772,19576,19232,19036,19675,19135,97,5820,500,13980,10,1,19067208,3777,14.04,6.17,12,0.66,1411.00,3210.00,23938,20240126,-17.24,14718,20241203,34.60,21550,-8.07,20250124,17500,13.20,20250102,24200,-18.14,20240216,16140,22.74,20241203,6.09,N,094170,500,97 억,,765097,N,N,3,N,00,N +20250207,110654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19610,180,2,0.93,1929609510,98840,43.85,19540,19810,19280,25250,13610,19430,19522.56,4.01,0,14055,20116,19772,19576,19232,19036,19675,19135,97,5820,500,13980,10,1,19067208,3739,13.90,6.11,12,0.52,1411.00,3210.00,23938,20240126,-18.08,14718,20241203,33.24,21550,-9.00,20250124,17500,12.06,20250102,24200,-18.97,20240216,16140,21.50,20241203,6.09,N,094170,500,97 억,,765097,N,N,3,N,00,N +20250207,100656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19530,100,2,0.51,983102210,50720,22.50,19540,19540,19280,25250,13610,19430,19382.93,4.01,0,5197,20116,19772,19576,19232,19036,19675,19135,97,5820,500,13980,10,1,19067208,3724,13.84,6.08,12,0.27,1411.00,3210.00,23938,20240126,-18.41,14718,20241203,32.69,21550,-9.37,20250124,17500,11.60,20250102,24200,-19.30,20240216,16140,21.00,20241203,6.09,N,094170,500,97 억,,765097,N,N,3,N,00,N +20250207,090700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19400,-30,5,-0.15,211167350,10890,4.83,19540,19540,19290,25250,13610,19430,19390.94,4.01,0,-2517,20116,19772,19576,19232,19036,19675,19135,97,5820,500,13980,10,1,19067208,3699,13.75,6.04,12,0.06,1411.00,3210.00,23938,20240126,-18.96,14718,20241203,31.81,21550,-9.98,20250124,17500,10.86,20250102,24200,-19.83,20240216,16140,20.20,20241203,6.09,N,094170,500,97 억,,765097,N,N,3,N,00,N 20250206,160639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19430,-230,5,-1.17,4393723300,224026,125.24,19800,19920,19380,25550,13770,19660,19614.32,4.20,0,-36338,20093,19876,19603,19386,19113,19985,19495,97,5890,500,14150,10,1,19067208,3705,13.77,6.05,12,1.17,1411.00,3210.00,23938,20240126,-18.83,14718,20241203,32.02,21550,-9.84,20250124,17500,11.03,20250102,24200,-19.71,20240216,16140,20.38,20241203,5.97,N,094170,500,97 억,,801431,N,N,3,N,00,N 20250206,150643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19460,-200,5,-1.02,3953547470,201352,112.57,19800,19920,19390,25550,13770,19660,19635.00,4.20,0,-34944,20093,19876,19603,19386,19113,19985,19495,97,5890,500,14150,10,1,19067208,3710,13.79,6.06,12,1.06,1411.00,3210.00,23938,20240126,-18.71,14718,20241203,32.22,21550,-9.70,20250124,17500,11.20,20250102,24200,-19.59,20240216,16140,20.57,20241203,5.97,N,094170,500,97 억,,801431,N,N,3,N,00,N 20250206,140644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19430,-230,5,-1.17,3478861840,176934,98.91,19800,19920,19420,25550,13770,19660,19661.92,4.20,0,-26127,20093,19876,19603,19386,19113,19985,19495,97,5890,500,14150,10,1,19067208,3705,13.77,6.05,12,0.93,1411.00,3210.00,23938,20240126,-18.83,14718,20241203,32.02,21550,-9.84,20250124,17500,11.03,20250102,24200,-19.71,20240216,16140,20.38,20241203,5.97,N,094170,500,97 억,,801431,N,N,3,N,00,N diff --git a/094280/price/prices-20250201.csv b/094280/price/prices-20250201.csv index eb235729fba8..15cea1873993 100644 --- a/094280/price/prices-20250201.csv +++ b/094280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160656,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,12020,80,2,0.67,113223870,9540,148.46,11820,12020,11820,15520,8360,11940,11868.33,0.69,0,105,12026,11982,11926,11882,11826,12005,11905,58,3580,500,9070,10,1,11558200,1389,10.25,1.94,12,0.08,1173.00,6202.00,17000,20240627,-29.29,11770,20250204,2.12,12300,-2.28,20250102,11770,2.12,20250204,17000,-29.29,20240627,11770,2.12,20250204,0.34,N,094280,500,57 억,,79701,N,N,1,N,00,N +20250207,150658,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11840,-100,5,-0.84,103082510,8690,135.23,11820,11950,11820,15520,8360,11940,11862.20,0.69,0,137,12026,11982,11926,11882,11826,12005,11905,58,3580,500,9070,10,1,11558200,1368,10.09,1.91,12,0.08,1173.00,6202.00,17000,20240627,-30.35,11770,20250204,0.59,12300,-3.74,20250102,11770,0.59,20250204,17000,-30.35,20240627,11770,0.59,20250204,0.34,N,094280,500,57 억,,79701,N,N,5,N,00,N +20250207,140657,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11840,-100,5,-0.84,73163650,6166,95.95,11820,11950,11820,15520,8360,11940,11865.66,0.69,0,738,12026,11982,11926,11882,11826,12005,11905,58,3580,500,9070,10,1,11558200,1368,10.09,1.91,12,0.05,1173.00,6202.00,17000,20240627,-30.35,11770,20250204,0.59,12300,-3.74,20250102,11770,0.59,20250204,17000,-30.35,20240627,11770,0.59,20250204,0.34,N,094280,500,57 억,,79701,N,N,5,N,00,N +20250207,130656,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11850,-90,5,-0.75,65499510,5519,85.89,11820,11950,11820,15520,8360,11940,11868.00,0.69,0,686,12026,11982,11926,11882,11826,12005,11905,58,3580,500,9070,10,1,11558200,1370,10.10,1.91,12,0.05,1173.00,6202.00,17000,20240627,-30.29,11770,20250204,0.68,12300,-3.66,20250102,11770,0.68,20250204,17000,-30.29,20240627,11770,0.68,20250204,0.34,N,094280,500,57 억,,79701,N,N,5,N,00,N +20250207,120657,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11860,-80,5,-0.67,48897760,4118,64.08,11820,11950,11820,15520,8360,11940,11874.15,0.69,0,457,12026,11982,11926,11882,11826,12005,11905,58,3580,500,9070,10,1,11558200,1371,10.11,1.91,12,0.04,1173.00,6202.00,17000,20240627,-30.24,11770,20250204,0.76,12300,-3.58,20250102,11770,0.76,20250204,17000,-30.24,20240627,11770,0.76,20250204,0.34,N,094280,500,57 억,,79701,N,N,5,N,00,N +20250207,110654,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11870,-70,5,-0.59,32947480,2773,43.15,11820,11950,11820,15520,8360,11940,11881.53,0.69,0,378,12026,11982,11926,11882,11826,12005,11905,58,3580,500,9070,10,1,11558200,1372,10.12,1.91,12,0.02,1173.00,6202.00,17000,20240627,-30.18,11770,20250204,0.85,12300,-3.50,20250102,11770,0.85,20250204,17000,-30.18,20240627,11770,0.85,20250204,0.34,N,094280,500,57 억,,79701,N,N,5,N,00,N +20250207,100656,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11920,-20,5,-0.17,17967310,1513,23.54,11820,11950,11820,15520,8360,11940,11875.29,0.69,0,168,12026,11982,11926,11882,11826,12005,11905,58,3580,500,9070,10,1,11558200,1378,10.16,1.92,12,0.01,1173.00,6202.00,17000,20240627,-29.88,11770,20250204,1.27,12300,-3.09,20250102,11770,1.27,20250204,17000,-29.88,20240627,11770,1.27,20250204,0.34,N,094280,500,57 억,,79701,N,N,5,N,00,N +20250207,090700,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11840,-100,5,-0.84,7613020,644,10.02,11820,11840,11820,15520,8360,11940,11821.46,0.69,0,-66,12026,11982,11926,11882,11826,12005,11905,58,3580,500,9070,10,1,11558200,1368,10.09,1.91,12,0.01,1173.00,6202.00,17000,20240627,-30.35,11770,20250204,0.59,12300,-3.74,20250102,11770,0.59,20250204,17000,-30.35,20240627,11770,0.59,20250204,0.34,N,094280,500,57 억,,79701,N,N,5,N,00,N 20250206,160640,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11940,10,2,0.08,76624530,6424,89.90,11870,11970,11870,15500,8360,11930,11927.85,0.68,0,416,12063,11996,11913,11846,11763,12030,11880,58,3570,500,9060,10,1,11558200,1380,10.18,1.93,12,0.06,1173.00,6202.00,17000,20240627,-29.76,11770,20250204,1.44,12300,-2.93,20250102,11770,1.44,20250204,17000,-29.76,20240627,11770,1.44,20250204,0.35,N,094280,500,57 억,,79173,N,N,5,N,00,N 20250206,150643,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11940,10,2,0.08,66733050,5595,78.30,11870,11970,11870,15500,8360,11930,11927.27,0.68,0,475,12063,11996,11913,11846,11763,12030,11880,58,3570,500,9060,10,1,11558200,1380,10.18,1.93,12,0.05,1173.00,6202.00,17000,20240627,-29.76,11770,20250204,1.44,12300,-2.93,20250102,11770,1.44,20250204,17000,-29.76,20240627,11770,1.44,20250204,0.35,N,094280,500,57 억,,79173,N,N,4,N,00,N 20250206,140645,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11930,0,3,0.00,57724410,4840,67.73,11870,11970,11870,15500,8360,11930,11926.53,0.68,0,460,12063,11996,11913,11846,11763,12030,11880,58,3570,500,9060,10,1,11558200,1379,10.17,1.92,12,0.04,1173.00,6202.00,17000,20240627,-29.82,11770,20250204,1.36,12300,-3.01,20250102,11770,1.36,20250204,17000,-29.82,20240627,11770,1.36,20250204,0.35,N,094280,500,57 억,,79173,N,N,4,N,00,N diff --git a/094360/price/prices-20250201.csv b/094360/price/prices-20250201.csv index 99966a8c57e7..7d7a880880e7 100644 --- a/094360/price/prices-20250201.csv +++ b/094360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160657,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20400,440,2,2.20,26183895280,1285386,94.18,20100,20850,19560,25900,13980,19960,20370.37,1.18,0,-137007,21173,20566,19693,19086,18213,20870,19390,106,5940,500,14370,50,1,20823124,4248,-15.91,6.03,12,6.17,-1282.00,3384.00,33950,20240216,-39.91,11250,20241210,81.33,21650,-5.77,20250131,15270,33.60,20250102,33950,-39.91,20240216,11250,81.33,20241210,4.15,N,094360,500,105 억,,245343,N,N,883,N,00,N +20250207,150658,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20400,440,2,2.20,24870065880,1220809,89.45,20100,20850,19560,25900,13980,19960,20371.79,1.18,0,-138824,21173,20566,19693,19086,18213,20870,19390,106,5940,500,14370,50,1,20823124,4248,-15.91,6.03,12,5.86,-1282.00,3384.00,33950,20240216,-39.91,11250,20241210,81.33,21650,-5.77,20250131,15270,33.60,20250102,33950,-39.91,20240216,11250,81.33,20241210,4.15,N,094360,500,105 억,,245343,N,N,705,N,00,N +20250207,140658,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20400,440,2,2.20,20676273530,1017108,74.53,20100,20800,19560,25900,13980,19960,20328.49,1.18,0,-102893,21173,20566,19693,19086,18213,20870,19390,106,5940,500,14370,50,1,20823124,4248,-15.91,6.03,12,4.88,-1282.00,3384.00,33950,20240216,-39.91,11250,20241210,81.33,21650,-5.77,20250131,15270,33.60,20250102,33950,-39.91,20240216,11250,81.33,20241210,4.15,N,094360,500,105 억,,245343,N,N,705,N,00,N +20250207,130656,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20150,190,2,0.95,16545804680,816281,59.81,20100,20800,19560,25900,13980,19960,20269.74,1.18,0,-76708,21173,20566,19693,19086,18213,20870,19390,106,5940,500,14370,50,1,20823124,4196,-15.72,5.95,12,3.92,-1282.00,3384.00,33950,20240216,-40.65,11250,20241210,79.11,21650,-6.93,20250131,15270,31.96,20250102,33950,-40.65,20240216,11250,79.11,20241210,4.15,N,094360,500,105 억,,245343,N,N,705,N,00,N +20250207,120657,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20550,590,2,2.96,13975910030,690479,50.59,20100,20800,19560,25900,13980,19960,20240.89,1.18,0,-70817,21173,20566,19693,19086,18213,20870,19390,106,5940,500,14370,50,1,20823124,4279,-16.03,6.07,12,3.32,-1282.00,3384.00,33950,20240216,-39.47,11250,20241210,82.67,21650,-5.08,20250131,15270,34.58,20250102,33950,-39.47,20240216,11250,82.67,20241210,4.15,N,094360,500,105 억,,245343,N,N,705,N,00,N +20250207,110654,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20450,490,2,2.45,9375280480,466637,34.19,20100,20550,19560,25900,13980,19960,20091.16,1.18,0,-39487,21173,20566,19693,19086,18213,20870,19390,106,5940,500,14370,50,1,20823124,4258,-15.95,6.04,12,2.24,-1282.00,3384.00,33950,20240216,-39.76,11250,20241210,81.78,21650,-5.54,20250131,15270,33.92,20250102,33950,-39.76,20240216,11250,81.78,20241210,4.15,N,094360,500,105 억,,245343,N,N,705,N,00,N +20250207,100656,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20050,90,2,0.45,5152480430,258950,18.97,20100,20350,19560,25900,13980,19960,19897.59,1.18,0,-9905,21173,20566,19693,19086,18213,20870,19390,106,5940,500,14370,50,1,20823124,4175,-15.64,5.92,12,1.24,-1282.00,3384.00,33950,20240216,-40.94,11250,20241210,78.22,21650,-7.39,20250131,15270,31.30,20250102,33950,-40.94,20240216,11250,78.22,20241210,4.15,N,094360,500,105 억,,245343,N,N,705,N,00,N +20250207,090700,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,19650,-310,5,-1.55,1153607640,58383,4.28,20100,20150,19560,25900,13980,19960,19759.31,1.18,0,-15686,21173,20566,19693,19086,18213,20870,19390,106,5940,500,14370,10,1,20823124,4092,-15.33,5.81,12,0.28,-1282.00,3384.00,33950,20240216,-42.12,11250,20241210,74.67,21650,-9.24,20250131,15270,28.68,20250102,33950,-42.12,20240216,11250,74.67,20241210,4.15,N,094360,500,105 억,,245343,N,N,705,N,00,N 20250206,160640,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,19960,1190,2,6.34,26755074120,1353450,255.62,18990,20300,18820,24400,13140,18770,19767.18,0.78,0,80054,19630,19200,18830,18400,18030,19415,18615,106,5630,500,13510,10,1,20823124,4156,-15.57,5.90,12,6.50,-1282.00,3384.00,33950,20240216,-41.21,11250,20241210,77.42,21650,-7.81,20250131,15270,30.71,20250102,33950,-41.21,20240216,11250,77.42,20241210,4.13,N,094360,500,105 억,,162428,N,N,705,N,00,N 20250206,150643,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,19890,1120,2,5.97,25687399430,1299854,245.49,18990,20300,18820,24400,13140,18770,19761.76,0.78,0,77250,19630,19200,18830,18400,18030,19415,18615,106,5630,500,13510,10,1,20823124,4142,-15.51,5.88,12,6.24,-1282.00,3384.00,33950,20240216,-41.41,11250,20241210,76.80,21650,-8.13,20250131,15270,30.26,20250102,33950,-41.41,20240216,11250,76.80,20241210,4.13,N,094360,500,105 억,,162428,N,N,539,N,00,N 20250206,140645,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20100,1330,2,7.09,22808703100,1155576,218.24,18990,20300,18820,24400,13140,18770,19737.95,0.78,0,105552,19630,19200,18830,18400,18030,19415,18615,106,5630,500,13510,50,1,20823124,4185,-15.68,5.94,12,5.55,-1282.00,3384.00,33950,20240216,-40.80,11250,20241210,78.67,21650,-7.16,20250131,15270,31.63,20250102,33950,-40.80,20240216,11250,78.67,20241210,4.13,N,094360,500,105 억,,162428,N,N,539,N,00,N diff --git a/094480/price/prices-20250201.csv b/094480/price/prices-20250201.csv index 1da497f0a8d8..af858a3eb2f1 100644 --- a/094480/price/prices-20250201.csv +++ b/094480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160657,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7460,20,2,0.27,1415666820,190292,124.92,7400,7540,7360,9670,5210,7440,7439.44,1.11,0,-21883,7513,7476,7403,7366,7293,7495,7385,196,2230,500,4610,10,1,39229838,2927,-7460.00,2.58,12,0.49,-1.00,2897.00,11000,20240215,-32.18,5480,20240708,36.13,8710,-14.35,20250120,7260,2.75,20250205,11000,-32.18,20240215,5480,36.13,20240708,6.82,N,094480,500,196 억,,436984,N,N,72,N,00,N +20250207,150659,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7420,-20,5,-0.27,1303907960,175293,115.08,7400,7540,7360,9670,5210,7440,7438.45,1.11,0,-20314,7513,7476,7403,7366,7293,7495,7385,196,2230,500,4610,10,1,39229838,2911,-7420.00,2.56,12,0.45,-1.00,2897.00,11000,20240215,-32.55,5480,20240708,35.40,8710,-14.81,20250120,7260,2.20,20250205,11000,-32.55,20240215,5480,35.40,20240708,6.82,N,094480,500,196 억,,436984,N,N,400,N,00,N +20250207,140658,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7440,0,3,0.00,1197138150,160906,105.63,7400,7540,7360,9670,5210,7440,7439.98,1.11,0,-21043,7513,7476,7403,7366,7293,7495,7385,196,2230,500,4610,10,1,39229838,2919,-7440.00,2.57,12,0.41,-1.00,2897.00,11000,20240215,-32.36,5480,20240708,35.77,8710,-14.58,20250120,7260,2.48,20250205,11000,-32.36,20240215,5480,35.77,20240708,6.82,N,094480,500,196 억,,436984,N,N,400,N,00,N +20250207,130656,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7470,30,2,0.40,1054915430,141781,93.08,7400,7540,7360,9670,5210,7440,7440.46,1.11,0,-21139,7513,7476,7403,7366,7293,7495,7385,196,2230,500,4610,10,1,39229838,2930,-7470.00,2.58,12,0.36,-1.00,2897.00,11000,20240215,-32.09,5480,20240708,36.31,8710,-14.24,20250120,7260,2.89,20250205,11000,-32.09,20240215,5480,36.31,20240708,6.82,N,094480,500,196 억,,436984,N,N,400,N,00,N +20250207,120657,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7500,60,2,0.81,761672610,102676,67.40,7400,7500,7360,9670,5210,7440,7418.21,1.11,0,-15127,7513,7476,7403,7366,7293,7495,7385,196,2230,500,4610,10,1,39229838,2942,-7500.00,2.59,12,0.26,-1.00,2897.00,11000,20240215,-31.82,5480,20240708,36.86,8710,-13.89,20250120,7260,3.31,20250205,11000,-31.82,20240215,5480,36.86,20240708,6.82,N,094480,500,196 억,,436984,N,N,400,N,00,N +20250207,110655,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7400,-40,5,-0.54,506179090,68338,44.86,7400,7470,7360,9670,5210,7440,7406.98,1.11,0,-6939,7513,7476,7403,7366,7293,7495,7385,196,2230,500,4610,10,1,39229838,2903,-7400.00,2.55,12,0.17,-1.00,2897.00,11000,20240215,-32.73,5480,20240708,35.04,8710,-15.04,20250120,7260,1.93,20250205,11000,-32.73,20240215,5480,35.04,20240708,6.82,N,094480,500,196 억,,436984,N,N,400,N,00,N +20250207,100657,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7410,-30,5,-0.40,415108800,55998,36.76,7400,7470,7370,9670,5210,7440,7412.91,1.11,0,-6789,7513,7476,7403,7366,7293,7495,7385,196,2230,500,4610,10,1,39229838,2907,-7410.00,2.56,12,0.14,-1.00,2897.00,11000,20240215,-32.64,5480,20240708,35.22,8710,-14.93,20250120,7260,2.07,20250205,11000,-32.64,20240215,5480,35.22,20240708,6.82,N,094480,500,196 억,,436984,N,N,400,N,00,N +20250207,090700,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7400,-40,5,-0.54,119857200,16167,10.61,7400,7470,7390,9670,5210,7440,7413.66,1.11,0,-973,7513,7476,7403,7366,7293,7495,7385,196,2230,500,4610,10,1,39229838,2903,-7400.00,2.55,12,0.04,-1.00,2897.00,11000,20240215,-32.73,5480,20240708,35.04,8710,-15.04,20250120,7260,1.93,20250205,11000,-32.73,20240215,5480,35.04,20240708,6.82,N,094480,500,196 억,,436984,N,N,400,N,00,N 20250206,160640,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7440,70,2,0.95,1110907220,150352,77.31,7430,7440,7330,9580,5160,7370,7388.69,1.13,0,-6924,7523,7446,7353,7276,7183,7485,7315,196,2210,500,4560,10,1,39229838,2919,-7440.00,2.57,12,0.38,-1.00,2897.00,11000,20240215,-32.36,5480,20240708,35.77,8710,-14.58,20250120,7260,2.48,20250205,11000,-32.36,20240215,5480,35.77,20240708,6.89,N,094480,500,196 억,,444079,N,N,400,N,00,N 20250206,150643,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7430,60,2,0.81,1016002990,137584,70.74,7430,7440,7330,9580,5160,7370,7384.60,1.13,0,-11497,7523,7446,7353,7276,7183,7485,7315,196,2210,500,4560,10,1,39229838,2915,-7430.00,2.56,12,0.35,-1.00,2897.00,11000,20240215,-32.45,5480,20240708,35.58,8710,-14.70,20250120,7260,2.34,20250205,11000,-32.45,20240215,5480,35.58,20240708,6.89,N,094480,500,196 억,,444079,N,N,0,N,00,N 20250206,140645,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7390,20,2,0.27,837855340,113525,58.37,7430,7440,7330,9580,5160,7370,7380.36,1.13,0,-12150,7523,7446,7353,7276,7183,7485,7315,196,2210,500,4560,10,1,39229838,2899,-7390.00,2.55,12,0.29,-1.00,2897.00,11000,20240215,-32.82,5480,20240708,34.85,8710,-15.15,20250120,7260,1.79,20250205,11000,-32.82,20240215,5480,34.85,20240708,6.89,N,094480,500,196 억,,444079,N,N,0,N,00,N diff --git a/094800/price/prices-20250201.csv b/094800/price/prices-20250201.csv index f1dfa5d9ca9f..d5ce5bed2024 100644 --- a/094800/price/prices-20250201.csv +++ b/094800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160657,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4100,-10,5,-0.24,147368415,35900,54.64,4120,4145,4090,5340,2880,4110,4104.97,2.59,0,0,4136,4122,4106,4092,4076,4130,4100,4642,1230,0,3120,5,1,92834331,3806,0.00,0.00,12,0.04,0.00,0.00,4625,20241002,-11.35,4020,20240131,1.99,4190,-2.15,20250131,4050,1.23,20250102,4625,-11.35,20241002,4050,1.23,20250102,0.00,N,094800,0,4641 억,,2404391,N,N,5105,N,00,N +20250207,150659,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4110,0,3,0.00,130542015,31799,48.40,4120,4145,4090,5340,2880,4110,4105.22,2.59,0,0,4136,4122,4106,4092,4076,4130,4100,4642,1230,0,3120,5,1,92834331,3815,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-11.14,4020,20240131,2.24,4190,-1.91,20250131,4050,1.48,20250102,4625,-11.14,20241002,4050,1.48,20250102,0.00,N,094800,0,4641 억,,2404391,N,N,8866,N,00,N +20250207,140658,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4115,5,2,0.12,111659125,27207,41.41,4120,4145,4090,5340,2880,4110,4104.06,2.59,0,0,4136,4122,4106,4092,4076,4130,4100,4642,1230,0,3120,5,1,92834331,3820,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-11.03,4020,20240131,2.36,4190,-1.79,20250131,4050,1.60,20250102,4625,-11.03,20241002,4050,1.60,20250102,0.00,N,094800,0,4641 억,,2404391,N,N,8866,N,00,N +20250207,130657,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4110,0,3,0.00,101737910,24796,37.74,4120,4145,4090,5340,2880,4110,4103.00,2.59,0,0,4136,4122,4106,4092,4076,4130,4100,4642,1230,0,3120,5,1,92834331,3815,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-11.14,4020,20240131,2.24,4190,-1.91,20250131,4050,1.48,20250102,4625,-11.14,20241002,4050,1.48,20250102,0.00,N,094800,0,4641 억,,2404391,N,N,8866,N,00,N +20250207,120658,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4105,-5,5,-0.12,99682910,24296,36.98,4120,4145,4090,5340,2880,4110,4102.85,2.59,0,0,4136,4122,4106,4092,4076,4130,4100,4642,1230,0,3120,5,1,92834331,3811,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-11.24,4020,20240131,2.11,4190,-2.03,20250131,4050,1.36,20250102,4625,-11.24,20241002,4050,1.36,20250102,0.00,N,094800,0,4641 억,,2404391,N,N,8866,N,00,N +20250207,110655,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4100,-10,5,-0.24,17244315,4169,6.35,4120,4145,4100,5340,2880,4110,4136.32,2.59,0,0,4136,4122,4106,4092,4076,4130,4100,4642,1230,0,3120,5,1,92834331,3806,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-11.35,4020,20240131,1.99,4190,-2.15,20250131,4050,1.23,20250102,4625,-11.35,20241002,4050,1.23,20250102,0.00,N,094800,0,4641 억,,2404391,N,N,8866,N,00,N +20250207,100657,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4115,5,2,0.12,16797200,4060,6.18,4120,4145,4105,5340,2880,4110,4137.24,2.59,0,0,4136,4122,4106,4092,4076,4130,4100,4642,1230,0,3120,5,1,92834331,3820,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-11.03,4020,20240131,2.36,4190,-1.79,20250131,4050,1.60,20250102,4625,-11.03,20241002,4050,1.60,20250102,0.00,N,094800,0,4641 억,,2404391,N,N,8866,N,00,N +20250207,090701,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4110,0,3,0.00,0,0,0.00,0,0,0,5340,2880,4110,0.00,2.59,0,0,4136,4122,4106,4092,4076,4130,4100,4642,1230,0,3120,5,1,92834331,3815,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-11.14,4020,20240131,2.24,4190,-1.91,20250131,4050,1.48,20250102,4625,-11.14,20241002,4050,1.48,20250102,0.00,N,094800,0,4641 억,,2404391,N,N,8866,N,00,N 20250206,160640,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4110,15,2,0.37,269186150,65702,191.38,4095,4120,4090,5320,2870,4095,4097.08,2.59,0,0,4131,4112,4101,4082,4071,4107,4077,4642,1225,0,3110,5,1,92834331,3815,0.00,0.00,12,0.07,0.00,0.00,4625,20241002,-11.14,4015,20240124,2.37,4190,-1.91,20250131,4050,1.48,20250102,4625,-11.14,20241002,4050,1.48,20250102,0.00,N,094800,0,4641 억,,2401356,N,N,8866,N,00,N 20250206,150644,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4115,20,2,0.49,257896250,62957,183.38,4095,4120,4090,5320,2870,4095,4096.39,2.59,0,0,4131,4112,4101,4082,4071,4107,4077,4642,1225,0,3110,5,1,92834331,3820,0.00,0.00,12,0.07,0.00,0.00,4625,20241002,-11.03,4015,20240124,2.49,4190,-1.79,20250131,4050,1.60,20250102,4625,-11.03,20241002,4050,1.60,20250102,0.00,N,094800,0,4641 억,,2401356,N,N,16960,N,00,N 20250206,140645,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4090,-5,5,-0.12,225971080,55171,160.70,4095,4120,4090,5320,2870,4095,4095.83,2.59,0,0,4131,4112,4101,4082,4071,4107,4077,4642,1225,0,3110,5,1,92834331,3797,0.00,0.00,12,0.06,0.00,0.00,4625,20241002,-11.57,4015,20240124,1.87,4190,-2.39,20250131,4050,0.99,20250102,4625,-11.57,20241002,4050,0.99,20250102,0.00,N,094800,0,4641 억,,2401356,N,N,16960,N,00,N diff --git a/094820/price/prices-20250201.csv b/094820/price/prices-20250201.csv index a42630509ec6..397c4b486348 100644 --- a/094820/price/prices-20250201.csv +++ b/094820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160657,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9140,-320,5,-3.38,914348590,99537,57.87,9380,9380,9100,12290,6630,9460,9186.14,1.74,0,-17309,9966,9712,9556,9302,9146,9840,9430,75,2830,500,6620,10,1,15078709,1378,14.39,1.05,12,0.66,635.00,8668.00,15200,20240529,-39.87,6900,20241209,32.46,10180,-10.22,20250117,7890,15.84,20250102,15200,-39.87,20240529,6900,32.46,20241209,3.18,N,094820,500,75 억,,261733,N,N,432,N,00,N +20250207,150659,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9140,-320,5,-3.38,869856470,94671,55.04,9380,9380,9100,12290,6630,9460,9188.20,1.74,0,-15078,9966,9712,9556,9302,9146,9840,9430,75,2830,500,6620,10,1,15078709,1378,14.39,1.05,12,0.63,635.00,8668.00,15200,20240529,-39.87,6900,20241209,32.46,10180,-10.22,20250117,7890,15.84,20250102,15200,-39.87,20240529,6900,32.46,20241209,3.18,N,094820,500,75 억,,261733,N,N,1804,N,00,N +20250207,140658,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9170,-290,5,-3.07,793154570,86290,50.17,9380,9380,9100,12290,6630,9460,9191.73,1.74,0,-14758,9966,9712,9556,9302,9146,9840,9430,75,2830,500,6620,10,1,15078709,1383,14.44,1.06,12,0.57,635.00,8668.00,15200,20240529,-39.67,6900,20241209,32.90,10180,-9.92,20250117,7890,16.22,20250102,15200,-39.67,20240529,6900,32.90,20241209,3.18,N,094820,500,75 억,,261733,N,N,1804,N,00,N +20250207,130657,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9160,-300,5,-3.17,716020110,77868,45.27,9380,9380,9100,12290,6630,9460,9195.30,1.74,0,-11798,9966,9712,9556,9302,9146,9840,9430,75,2830,500,6620,10,1,15078709,1381,14.43,1.06,12,0.52,635.00,8668.00,15200,20240529,-39.74,6900,20241209,32.75,10180,-10.02,20250117,7890,16.10,20250102,15200,-39.74,20240529,6900,32.75,20241209,3.18,N,094820,500,75 억,,261733,N,N,1804,N,00,N +20250207,120658,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9220,-240,5,-2.54,619184480,67331,39.15,9380,9380,9100,12290,6630,9460,9196.12,1.74,0,-9833,9966,9712,9556,9302,9146,9840,9430,75,2830,500,6620,10,1,15078709,1390,14.52,1.06,12,0.45,635.00,8668.00,15200,20240529,-39.34,6900,20241209,33.62,10180,-9.43,20250117,7890,16.86,20250102,15200,-39.34,20240529,6900,33.62,20241209,3.18,N,094820,500,75 억,,261733,N,N,1804,N,00,N +20250207,110655,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9290,-170,5,-1.80,565555500,61521,35.77,9380,9380,9100,12290,6630,9460,9192.88,1.74,0,-7100,9966,9712,9556,9302,9146,9840,9430,75,2830,500,6620,10,1,15078709,1401,14.63,1.07,12,0.41,635.00,8668.00,15200,20240529,-38.88,6900,20241209,34.64,10180,-8.74,20250117,7890,17.74,20250102,15200,-38.88,20240529,6900,34.64,20241209,3.18,N,094820,500,75 억,,261733,N,N,1804,N,00,N +20250207,100657,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9220,-240,5,-2.54,423534330,46172,26.84,9380,9380,9100,12290,6630,9460,9172.96,1.74,0,-11393,9966,9712,9556,9302,9146,9840,9430,75,2830,500,6620,10,1,15078709,1390,14.52,1.06,12,0.31,635.00,8668.00,15200,20240529,-39.34,6900,20241209,33.62,10180,-9.43,20250117,7890,16.86,20250102,15200,-39.34,20240529,6900,33.62,20241209,3.18,N,094820,500,75 억,,261733,N,N,1804,N,00,N +20250207,090701,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9160,-300,5,-3.17,136454920,14828,8.62,9380,9380,9100,12290,6630,9460,9202.50,1.74,0,-719,9966,9712,9556,9302,9146,9840,9430,75,2830,500,6620,10,1,15078709,1381,14.43,1.06,12,0.10,635.00,8668.00,15200,20240529,-39.74,6900,20241209,32.75,10180,-10.02,20250117,7890,16.10,20250102,15200,-39.74,20240529,6900,32.75,20241209,3.18,N,094820,500,75 억,,261733,N,N,1804,N,00,N 20250206,160641,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9460,350,2,3.84,1646055330,171659,257.09,9410,9810,9400,11840,6380,9110,9589.49,1.64,0,14343,9430,9270,9160,9000,8890,9215,8945,75,2730,500,6370,10,1,15078709,1426,14.90,1.09,12,1.14,635.00,8668.00,15200,20240529,-37.76,6900,20241209,37.10,10180,-7.07,20250117,7890,19.90,20250102,15200,-37.76,20240529,6900,37.10,20241209,3.20,N,094820,500,75 억,,247999,N,N,1804,N,00,N 20250206,150644,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9500,390,2,4.28,1601710640,166982,250.08,9410,9810,9400,11840,6380,9110,9592.12,1.64,0,13365,9430,9270,9160,9000,8890,9215,8945,75,2730,500,6370,10,1,15078709,1432,14.96,1.10,12,1.11,635.00,8668.00,15200,20240529,-37.50,6900,20241209,37.68,10180,-6.68,20250117,7890,20.41,20250102,15200,-37.50,20240529,6900,37.68,20241209,3.20,N,094820,500,75 억,,247999,N,N,0,N,00,N 20250206,140646,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9570,460,2,5.05,1478073070,154008,230.65,9410,9810,9400,11840,6380,9110,9597.38,1.64,0,12421,9430,9270,9160,9000,8890,9215,8945,75,2730,500,6370,10,1,15078709,1443,15.07,1.10,12,1.02,635.00,8668.00,15200,20240529,-37.04,6900,20241209,38.70,10180,-5.99,20250117,7890,21.29,20250102,15200,-37.04,20240529,6900,38.70,20241209,3.20,N,094820,500,75 억,,247999,N,N,0,N,00,N diff --git a/094840/price/prices-20250201.csv b/094840/price/prices-20250201.csv index cd2a11f82417..8f298452344d 100644 --- a/094840/price/prices-20250201.csv +++ b/094840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6120,-30,5,-0.49,117679920,19194,124.17,6120,6200,6090,7990,4310,6150,6131.07,2.21,0,-9277,6263,6206,6153,6096,6043,6235,6125,52,1840,500,3810,10,1,10471840,641,1.72,0.29,12,0.18,3558.00,21036.00,11200,20240126,-45.36,5250,20241112,16.57,7120,-14.04,20250108,5750,6.43,20250131,9690,-36.84,20241211,5250,16.57,20241112,2.98,N,094840,500,52 억,,231262,N,N,0,N,00,N +20250207,150700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,-50,5,-0.81,108770500,17737,114.74,6120,6200,6090,7990,4310,6150,6132.40,2.21,0,-8606,6263,6206,6153,6096,6043,6235,6125,52,1840,500,3810,10,1,10471840,639,1.71,0.29,12,0.17,3558.00,21036.00,11200,20240126,-45.54,5250,20241112,16.19,7120,-14.33,20250108,5750,6.09,20250131,9690,-37.05,20241211,5250,16.19,20241112,2.98,N,094840,500,52 억,,231262,N,N,0,N,00,N +20250207,140659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,-50,5,-0.81,89449490,14574,94.28,6120,6200,6090,7990,4310,6150,6137.60,2.21,0,-7679,6263,6206,6153,6096,6043,6235,6125,52,1840,500,3810,10,1,10471840,639,1.71,0.29,12,0.14,3558.00,21036.00,11200,20240126,-45.54,5250,20241112,16.19,7120,-14.33,20250108,5750,6.09,20250131,9690,-37.05,20241211,5250,16.19,20241112,2.98,N,094840,500,52 억,,231262,N,N,0,N,00,N +20250207,130657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6110,-40,5,-0.65,73822740,12011,77.70,6120,6200,6100,7990,4310,6150,6146.26,2.21,0,-6279,6263,6206,6153,6096,6043,6235,6125,52,1840,500,3810,10,1,10471840,640,1.72,0.29,12,0.11,3558.00,21036.00,11200,20240126,-45.45,5250,20241112,16.38,7120,-14.19,20250108,5750,6.26,20250131,9690,-36.95,20241211,5250,16.38,20241112,2.98,N,094840,500,52 억,,231262,N,N,0,N,00,N +20250207,120658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6160,10,2,0.16,53745340,8728,56.46,6120,6200,6110,7990,4310,6150,6157.82,2.21,0,-4844,6263,6206,6153,6096,6043,6235,6125,52,1840,500,3810,10,1,10471840,645,1.73,0.29,12,0.08,3558.00,21036.00,11200,20240126,-45.00,5250,20241112,17.33,7120,-13.48,20250108,5750,7.13,20250131,9690,-36.43,20241211,5250,17.33,20241112,2.98,N,094840,500,52 억,,231262,N,N,0,N,00,N +20250207,110655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,-20,5,-0.33,48784220,7920,51.24,6120,6200,6120,7990,4310,6150,6159.64,2.21,0,-4642,6263,6206,6153,6096,6043,6235,6125,52,1840,500,3810,10,1,10471840,642,1.72,0.29,12,0.08,3558.00,21036.00,11200,20240126,-45.27,5250,20241112,16.76,7120,-13.90,20250108,5750,6.61,20250131,9690,-36.74,20241211,5250,16.76,20241112,2.98,N,094840,500,52 억,,231262,N,N,0,N,00,N +20250207,100657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,-20,5,-0.33,40985630,6650,43.02,6120,6200,6120,7990,4310,6150,6163.27,2.21,0,-4199,6263,6206,6153,6096,6043,6235,6125,52,1840,500,3810,10,1,10471840,642,1.72,0.29,12,0.06,3558.00,21036.00,11200,20240126,-45.27,5250,20241112,16.76,7120,-13.90,20250108,5750,6.61,20250131,9690,-36.74,20241211,5250,16.76,20241112,2.98,N,094840,500,52 억,,231262,N,N,0,N,00,N +20250207,090701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,0,3,0.00,1776280,290,1.88,6120,6190,6120,7990,4310,6150,6124.12,2.21,0,-58,6263,6206,6153,6096,6043,6235,6125,52,1840,500,3810,10,1,10471840,644,1.73,0.29,12,0.00,3558.00,21036.00,11200,20240126,-45.09,5250,20241112,17.14,7120,-13.62,20250108,5750,6.96,20250131,9690,-36.53,20241211,5250,17.14,20241112,2.98,N,094840,500,52 억,,231262,N,N,0,N,00,N 20250206,160641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,30,2,0.49,92839080,15067,56.52,6110,6210,6100,7950,4290,6120,6161.75,2.22,0,-484,6260,6190,6140,6070,6020,6180,6060,52,1830,500,3790,10,1,10471840,644,1.73,0.29,12,0.14,3558.00,21036.00,11200,20240126,-45.09,5250,20241112,17.14,7120,-13.62,20250108,5750,6.96,20250131,9690,-36.53,20241211,5250,17.14,20241112,2.99,N,094840,500,52 억,,232264,N,N,0,N,00,N 20250206,150644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,70,2,1.14,74212780,12051,45.21,6110,6210,6100,7950,4290,6120,6158.23,2.22,0,-797,6260,6190,6140,6070,6020,6180,6060,52,1830,500,3790,10,1,10471840,648,1.74,0.29,12,0.12,3558.00,21036.00,11200,20240126,-44.73,5250,20241112,17.90,7120,-13.06,20250108,5750,7.65,20250131,9690,-36.12,20241211,5250,17.90,20241112,2.99,N,094840,500,52 억,,232264,N,N,0,N,00,N 20250206,140646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,50,2,0.82,68534520,11132,41.76,6110,6210,6100,7950,4290,6120,6156.53,2.22,0,-763,6260,6190,6140,6070,6020,6180,6060,52,1830,500,3790,10,1,10471840,646,1.73,0.29,12,0.11,3558.00,21036.00,11200,20240126,-44.91,5250,20241112,17.52,7120,-13.34,20250108,5750,7.30,20250131,9690,-36.33,20241211,5250,17.52,20241112,2.99,N,094840,500,52 억,,232264,N,N,0,N,00,N diff --git a/094850/price/prices-20250201.csv b/094850/price/prices-20250201.csv index 168ec98d39d4..b2c217272fd1 100644 --- a/094850/price/prices-20250201.csv +++ b/094850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160658,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5310,-120,5,-2.21,411899020,77156,151.83,5400,5400,5290,7050,3810,5430,5338.52,0.88,0,-27348,5536,5482,5446,5392,5356,5465,5375,70,1620,500,3470,10,1,14000000,743,10.31,0.83,12,0.55,515.00,6399.00,8400,20240126,-36.79,4600,20241025,15.43,6060,-12.38,20250120,5280,0.57,20250102,8130,-34.69,20240219,4600,15.43,20241025,1.56,N,094850,500,70 억,,123154,N,N,0,N,00,N +20250207,150700,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5310,-120,5,-2.21,343161800,64198,126.33,5400,5400,5310,7050,3810,5430,5345.37,0.88,0,-18824,5536,5482,5446,5392,5356,5465,5375,70,1620,500,3470,10,1,14000000,743,10.31,0.83,12,0.46,515.00,6399.00,8400,20240126,-36.79,4600,20241025,15.43,6060,-12.38,20250120,5280,0.57,20250102,8130,-34.69,20240219,4600,15.43,20241025,1.56,N,094850,500,70 억,,123154,N,N,0,N,00,N +20250207,140659,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5320,-110,5,-2.03,306777510,57351,112.85,5400,5400,5310,7050,3810,5430,5349.12,0.88,0,-14874,5536,5482,5446,5392,5356,5465,5375,70,1620,500,3470,10,1,14000000,745,10.33,0.83,12,0.41,515.00,6399.00,8400,20240126,-36.67,4600,20241025,15.65,6060,-12.21,20250120,5280,0.76,20250102,8130,-34.56,20240219,4600,15.65,20241025,1.56,N,094850,500,70 억,,123154,N,N,0,N,00,N +20250207,130657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5320,-110,5,-2.03,241891670,45153,88.85,5400,5400,5320,7050,3810,5430,5357.16,0.88,0,-11794,5536,5482,5446,5392,5356,5465,5375,70,1620,500,3470,10,1,14000000,745,10.33,0.83,12,0.32,515.00,6399.00,8400,20240126,-36.67,4600,20241025,15.65,6060,-12.21,20250120,5280,0.76,20250102,8130,-34.56,20240219,4600,15.65,20241025,1.56,N,094850,500,70 억,,123154,N,N,0,N,00,N +20250207,120658,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5370,-60,5,-1.10,186474850,34778,68.44,5400,5400,5340,7050,3810,5430,5361.86,0.88,0,-10855,5536,5482,5446,5392,5356,5465,5375,70,1620,500,3470,10,1,14000000,752,10.43,0.84,12,0.25,515.00,6399.00,8400,20240126,-36.07,4600,20241025,16.74,6060,-11.39,20250120,5280,1.70,20250102,8130,-33.95,20240219,4600,16.74,20241025,1.56,N,094850,500,70 억,,123154,N,N,0,N,00,N +20250207,110656,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5360,-70,5,-1.29,164025950,30586,60.19,5400,5400,5340,7050,3810,5430,5362.78,0.88,0,-9628,5536,5482,5446,5392,5356,5465,5375,70,1620,500,3470,10,1,14000000,750,10.41,0.84,12,0.22,515.00,6399.00,8400,20240126,-36.19,4600,20241025,16.52,6060,-11.55,20250120,5280,1.52,20250102,8130,-34.07,20240219,4600,16.52,20241025,1.56,N,094850,500,70 억,,123154,N,N,0,N,00,N +20250207,100658,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5360,-70,5,-1.29,103752220,19374,38.12,5400,5400,5340,7050,3810,5430,5355.23,0.88,0,-3659,5536,5482,5446,5392,5356,5465,5375,70,1620,500,3470,10,1,14000000,750,10.41,0.84,12,0.14,515.00,6399.00,8400,20240126,-36.19,4600,20241025,16.52,6060,-11.55,20250120,5280,1.52,20250102,8130,-34.07,20240219,4600,16.52,20241025,1.56,N,094850,500,70 억,,123154,N,N,0,N,00,N +20250207,090701,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5400,-30,5,-0.55,35637340,6642,13.07,5400,5400,5340,7050,3810,5430,5365.45,0.88,0,593,5536,5482,5446,5392,5356,5465,5375,70,1620,500,3470,10,1,14000000,756,10.49,0.84,12,0.05,515.00,6399.00,8400,20240126,-35.71,4600,20241025,17.39,6060,-10.89,20250120,5280,2.27,20250102,8130,-33.58,20240219,4600,17.39,20241025,1.56,N,094850,500,70 억,,123154,N,N,0,N,00,N 20250206,160641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5430,-50,5,-0.91,271872130,49909,75.75,5490,5500,5410,7120,3840,5480,5447.36,0.94,0,-8590,5720,5600,5530,5410,5340,5565,5375,70,1640,500,3500,10,1,14000000,760,10.54,0.85,12,0.36,515.00,6399.00,8400,20240126,-35.36,4600,20241025,18.04,6060,-10.40,20250120,5280,2.84,20250102,8130,-33.21,20240219,4600,18.04,20241025,1.51,N,094850,500,70 억,,131729,N,N,0,N,00,N 20250206,150644,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5430,-50,5,-0.91,261481750,47994,72.84,5490,5500,5410,7120,3840,5480,5448.22,0.94,0,-7977,5720,5600,5530,5410,5340,5565,5375,70,1640,500,3500,10,1,14000000,760,10.54,0.85,12,0.34,515.00,6399.00,8400,20240126,-35.36,4600,20241025,18.04,6060,-10.40,20250120,5280,2.84,20250102,8130,-33.21,20240219,4600,18.04,20241025,1.51,N,094850,500,70 억,,131729,N,N,0,N,00,N 20250206,140646,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5430,-50,5,-0.91,214450060,39316,59.67,5490,5500,5410,7120,3840,5480,5454.52,0.94,0,-5191,5720,5600,5530,5410,5340,5565,5375,70,1640,500,3500,10,1,14000000,760,10.54,0.85,12,0.28,515.00,6399.00,8400,20240126,-35.36,4600,20241025,18.04,6060,-10.40,20250120,5280,2.84,20250102,8130,-33.21,20240219,4600,18.04,20241025,1.51,N,094850,500,70 억,,131729,N,N,0,N,00,N diff --git a/094860/price/prices-20250201.csv b/094860/price/prices-20250201.csv index 94d98949e1c2..e8ec11c9cfdf 100644 --- a/094860/price/prices-20250201.csv +++ b/094860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160658,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,946,0,3,0.00,16260388,16946,20.89,946,980,946,1229,663,946,959.54,19.33,0,-1120,991,968,957,934,923,963,929,107,283,500,580,1,1,21399569,202,-3.14,0.57,12,0.08,-301.00,1662.00,2795,20240219,-66.15,946,20250207,0.00,1089,-13.13,20250131,946,0.00,20250207,2795,-66.15,20240219,946,0.00,20250207,0.10,N,094860,500,106 억,,4135932,N,N,0,N,00,N +20250207,150700,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,975,29,2,3.07,12045270,12511,15.42,946,980,946,1229,663,946,962.77,19.33,0,-994,991,968,957,934,923,963,929,107,283,500,580,1,1,21399569,209,-3.24,0.59,12,0.06,-301.00,1662.00,2795,20240219,-65.12,946,20250207,3.07,1089,-10.47,20250131,946,3.07,20250207,2795,-65.12,20240219,946,3.07,20250207,0.10,N,094860,500,106 억,,4135932,N,N,0,N,00,N +20250207,140659,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,968,22,2,2.33,11131702,11573,14.26,946,980,946,1229,663,946,961.87,19.33,0,-801,991,968,957,934,923,963,929,107,283,500,580,1,1,21399569,207,-3.22,0.58,12,0.05,-301.00,1662.00,2795,20240219,-65.37,946,20250207,2.33,1089,-11.11,20250131,946,2.33,20250207,2795,-65.37,20240219,946,2.33,20250207,0.10,N,094860,500,106 억,,4135932,N,N,0,N,00,N +20250207,130658,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,955,9,2,0.95,9003862,9375,11.56,946,980,946,1229,663,946,960.41,19.33,0,-74,991,968,957,934,923,963,929,107,283,500,580,1,1,21399569,204,-3.17,0.57,12,0.04,-301.00,1662.00,2795,20240219,-65.83,946,20250207,0.95,1089,-12.30,20250131,946,0.95,20250207,2795,-65.83,20240219,946,0.95,20250207,0.10,N,094860,500,106 억,,4135932,N,N,0,N,00,N +20250207,120659,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,954,8,2,0.85,8825355,9188,11.32,946,980,946,1229,663,946,960.53,19.33,0,-148,991,968,957,934,923,963,929,107,283,500,580,1,1,21399569,204,-3.17,0.57,12,0.04,-301.00,1662.00,2795,20240219,-65.87,946,20250207,0.85,1089,-12.40,20250131,946,0.85,20250207,2795,-65.87,20240219,946,0.85,20250207,0.10,N,094860,500,106 억,,4135932,N,N,0,N,00,N +20250207,110656,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,956,10,2,1.06,8809126,9171,11.30,946,980,946,1229,663,946,960.54,19.33,0,-155,991,968,957,934,923,963,929,107,283,500,580,1,1,21399569,205,-3.18,0.58,12,0.04,-301.00,1662.00,2795,20240219,-65.80,946,20250207,1.06,1089,-12.21,20250131,946,1.06,20250207,2795,-65.80,20240219,946,1.06,20250207,0.10,N,094860,500,106 억,,4135932,N,N,0,N,00,N +20250207,100658,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,956,10,2,1.06,8116113,8443,10.41,946,980,946,1229,663,946,961.28,19.33,0,-215,991,968,957,934,923,963,929,107,283,500,580,1,1,21399569,205,-3.18,0.58,12,0.04,-301.00,1662.00,2795,20240219,-65.80,946,20250207,1.06,1089,-12.21,20250131,946,1.06,20250207,2795,-65.80,20240219,946,1.06,20250207,0.10,N,094860,500,106 억,,4135932,N,N,0,N,00,N +20250207,090702,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,980,34,2,3.59,2884445,2989,3.68,946,980,946,1229,663,946,965.02,19.33,0,-358,991,968,957,934,923,963,929,107,283,500,580,1,1,21399569,210,-3.26,0.59,12,0.01,-301.00,1662.00,2795,20240219,-64.94,946,20250207,3.59,1089,-10.01,20250131,946,3.59,20250207,2795,-64.94,20240219,946,3.59,20250207,0.10,N,094860,500,106 억,,4135932,N,N,0,N,00,N 20250206,160641,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,946,-4,5,-0.42,77305250,81115,276.49,961,980,946,1235,665,950,953.03,19.32,0,1636,1008,978,964,934,920,972,928,107,285,500,580,1,1,21399569,202,-3.14,0.57,12,0.38,-301.00,1662.00,2795,20240219,-66.15,946,20250206,0.00,1089,-13.13,20250131,946,0.00,20250206,2795,-66.15,20240219,946,0.00,20250206,0.10,N,094860,500,106 억,,4134256,N,N,0,N,00,N 20250206,150645,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,957,7,2,0.74,75199383,78903,268.95,961,980,948,1235,665,950,953.06,19.32,0,1053,1008,978,964,934,920,972,928,107,285,500,580,1,1,21399569,205,-3.18,0.58,12,0.37,-301.00,1662.00,2795,20240219,-65.76,948,20250206,0.95,1089,-12.12,20250131,948,0.95,20250206,2795,-65.76,20240219,948,0.95,20250206,0.10,N,094860,500,106 억,,4134256,N,N,0,N,00,N 20250206,140646,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,952,2,2,0.21,73819506,77456,264.02,961,980,948,1235,665,950,953.05,19.32,0,593,1008,978,964,934,920,972,928,107,285,500,580,1,1,21399569,204,-3.16,0.57,12,0.36,-301.00,1662.00,2795,20240219,-65.94,948,20250206,0.42,1089,-12.58,20250131,948,0.42,20250206,2795,-65.94,20240219,948,0.42,20250206,0.10,N,094860,500,106 억,,4134256,N,N,0,N,00,N diff --git a/094940/price/prices-20250201.csv b/094940/price/prices-20250201.csv index 17a6fe39a87a..b1e2ccb06f9d 100644 --- a/094940/price/prices-20250201.csv +++ b/094940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7410,-50,5,-0.67,519617850,69982,88.50,7500,7510,7350,9690,5230,7460,7425.24,2.88,0,1524,7733,7596,7513,7376,7293,7555,7335,42,2230,500,5370,10,1,8361386,620,23.90,1.52,12,0.84,310.00,4871.00,9230,20240229,-19.72,5300,20240805,39.81,8020,-7.61,20250110,7040,5.26,20250102,9230,-19.72,20240229,5300,39.81,20240805,4.80,N,094940,500,41 억,,240764,N,N,0,N,00,N +20250207,150700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7410,-50,5,-0.67,490898850,66108,83.60,7500,7510,7350,9690,5230,7460,7425.71,2.88,0,1340,7733,7596,7513,7376,7293,7555,7335,42,2230,500,5370,10,1,8361386,620,23.90,1.52,12,0.79,310.00,4871.00,9230,20240229,-19.72,5300,20240805,39.81,8020,-7.61,20250110,7040,5.26,20250102,9230,-19.72,20240229,5300,39.81,20240805,4.80,N,094940,500,41 억,,240764,N,N,0,N,00,N +20250207,140659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,-60,5,-0.80,450507490,60670,76.73,7500,7510,7350,9690,5230,7460,7425.54,2.88,0,1843,7733,7596,7513,7376,7293,7555,7335,42,2230,500,5370,10,1,8361386,619,23.87,1.52,12,0.73,310.00,4871.00,9230,20240229,-19.83,5300,20240805,39.62,8020,-7.73,20250110,7040,5.11,20250102,9230,-19.83,20240229,5300,39.62,20240805,4.80,N,094940,500,41 억,,240764,N,N,0,N,00,N +20250207,130658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7440,-20,5,-0.27,421378010,56742,71.76,7500,7510,7350,9690,5230,7460,7426.21,2.88,0,141,7733,7596,7513,7376,7293,7555,7335,42,2230,500,5370,10,1,8361386,622,24.00,1.53,12,0.68,310.00,4871.00,9230,20240229,-19.39,5300,20240805,40.38,8020,-7.23,20250110,7040,5.68,20250102,9230,-19.39,20240229,5300,40.38,20240805,4.80,N,094940,500,41 억,,240764,N,N,0,N,00,N +20250207,120659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7390,-70,5,-0.94,400646520,53943,68.22,7500,7510,7350,9690,5230,7460,7427.22,2.88,0,-1022,7733,7596,7513,7376,7293,7555,7335,42,2230,500,5370,10,1,8361386,618,23.84,1.52,12,0.65,310.00,4871.00,9230,20240229,-19.93,5300,20240805,39.43,8020,-7.86,20250110,7040,4.97,20250102,9230,-19.93,20240229,5300,39.43,20240805,4.80,N,094940,500,41 억,,240764,N,N,0,N,00,N +20250207,110656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7420,-40,5,-0.54,271185270,36422,46.06,7500,7510,7380,9690,5230,7460,7445.64,2.88,0,-4873,7733,7596,7513,7376,7293,7555,7335,42,2230,500,5370,10,1,8361386,620,23.94,1.52,12,0.44,310.00,4871.00,9230,20240229,-19.61,5300,20240805,40.00,8020,-7.48,20250110,7040,5.40,20250102,9230,-19.61,20240229,5300,40.00,20240805,4.80,N,094940,500,41 억,,240764,N,N,0,N,00,N +20250207,100658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7480,20,2,0.27,152183010,20389,25.79,7500,7510,7380,9690,5230,7460,7463.98,2.88,0,-4746,7733,7596,7513,7376,7293,7555,7335,42,2230,500,5370,10,1,8361386,625,24.13,1.54,12,0.24,310.00,4871.00,9230,20240229,-18.96,5300,20240805,41.13,8020,-6.73,20250110,7040,6.25,20250102,9230,-18.96,20240229,5300,41.13,20240805,4.80,N,094940,500,41 억,,240764,N,N,0,N,00,N +20250207,090702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7410,-50,5,-0.67,25918880,3486,4.41,7500,7500,7410,9690,5230,7460,7435.13,2.88,0,-2010,7733,7596,7513,7376,7293,7555,7335,42,2230,500,5370,10,1,8361386,620,23.90,1.52,12,0.04,310.00,4871.00,9230,20240229,-19.72,5300,20240805,39.81,8020,-7.61,20250110,7040,5.26,20250102,9230,-19.72,20240229,5300,39.81,20240805,4.80,N,094940,500,41 억,,240764,N,N,0,N,00,N 20250206,160642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7460,-50,5,-0.67,589211280,78443,41.88,7600,7650,7430,9760,5260,7510,7511.35,2.78,0,7530,7963,7736,7513,7286,7063,7850,7400,42,2250,500,5400,10,1,8361386,624,24.06,1.53,12,0.94,310.00,4871.00,9230,20240229,-19.18,5300,20240805,40.75,8020,-6.98,20250110,7040,5.97,20250102,9230,-19.18,20240229,5300,40.75,20240805,4.87,N,094940,500,41 억,,232741,N,N,0,N,00,N 20250206,150645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7500,-10,5,-0.13,537701740,71535,38.19,7600,7650,7430,9760,5260,7510,7516.62,2.78,0,7287,7963,7736,7513,7286,7063,7850,7400,42,2250,500,5400,10,1,8361386,627,24.19,1.54,12,0.86,310.00,4871.00,9230,20240229,-18.74,5300,20240805,41.51,8020,-6.48,20250110,7040,6.53,20250102,9230,-18.74,20240229,5300,41.51,20240805,4.87,N,094940,500,41 억,,232741,N,N,0,N,00,N 20250206,140647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7510,0,3,0.00,487347380,64805,34.60,7600,7650,7430,9760,5260,7510,7520.21,2.78,0,8322,7963,7736,7513,7286,7063,7850,7400,42,2250,500,5400,10,1,8361386,628,24.23,1.54,12,0.78,310.00,4871.00,9230,20240229,-18.63,5300,20240805,41.70,8020,-6.36,20250110,7040,6.68,20250102,9230,-18.63,20240229,5300,41.70,20240805,4.87,N,094940,500,41 억,,232741,N,N,0,N,00,N diff --git a/094970/price/prices-20250201.csv b/094970/price/prices-20250201.csv index a7beb392463c..3a9e712e141b 100644 --- a/094970/price/prices-20250201.csv +++ b/094970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,-35,5,-1.29,222930395,83140,78.53,2730,2745,2655,3525,1905,2715,2681.30,4.37,0,4205,2755,2735,2700,2680,2645,2745,2690,84,810,500,1900,5,1,16748240,449,1.99,0.37,12,0.50,1346.00,7327.00,7360,20240306,-63.59,2415,20241209,10.97,3050,-12.13,20250106,2545,5.30,20250203,7360,-63.59,20240306,2415,10.97,20241209,2.74,N,094970,500,83 억,,731333,N,N,0,N,00,N +20250207,150701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,-25,5,-0.92,202702370,75596,71.41,2730,2745,2655,3525,1905,2715,2681.30,4.37,0,5283,2755,2735,2700,2680,2645,2745,2690,84,810,500,1900,5,1,16748240,451,2.00,0.37,12,0.45,1346.00,7327.00,7360,20240306,-63.45,2415,20241209,11.39,3050,-11.80,20250106,2545,5.70,20250203,7360,-63.45,20240306,2415,11.39,20241209,2.74,N,094970,500,83 억,,731333,N,N,0,N,00,N +20250207,140700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,-15,5,-0.55,188676825,70393,66.49,2730,2745,2655,3525,1905,2715,2680.24,4.37,0,4443,2755,2735,2700,2680,2645,2745,2690,84,810,500,1900,5,1,16748240,452,2.01,0.37,12,0.42,1346.00,7327.00,7360,20240306,-63.32,2415,20241209,11.80,3050,-11.48,20250106,2545,6.09,20250203,7360,-63.32,20240306,2415,11.80,20241209,2.74,N,094970,500,83 억,,731333,N,N,0,N,00,N +20250207,130658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,-30,5,-1.10,176728675,65953,62.30,2730,2745,2655,3525,1905,2715,2679.51,4.37,0,5730,2755,2735,2700,2680,2645,2745,2690,84,810,500,1900,5,1,16748240,450,1.99,0.37,12,0.39,1346.00,7327.00,7360,20240306,-63.52,2415,20241209,11.18,3050,-11.97,20250106,2545,5.50,20250203,7360,-63.52,20240306,2415,11.18,20241209,2.74,N,094970,500,83 억,,731333,N,N,0,N,00,N +20250207,120659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,-35,5,-1.29,173788870,64858,61.26,2730,2745,2655,3525,1905,2715,2679.42,4.37,0,5811,2755,2735,2700,2680,2645,2745,2690,84,810,500,1900,5,1,16748240,449,1.99,0.37,12,0.39,1346.00,7327.00,7360,20240306,-63.59,2415,20241209,10.97,3050,-12.13,20250106,2545,5.30,20250203,7360,-63.59,20240306,2415,10.97,20241209,2.74,N,094970,500,83 억,,731333,N,N,0,N,00,N +20250207,110656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2665,-50,5,-1.84,156278530,58309,55.08,2730,2745,2655,3525,1905,2715,2680.06,4.37,0,5770,2755,2735,2700,2680,2645,2745,2690,84,810,500,1900,5,1,16748240,446,1.98,0.36,12,0.35,1346.00,7327.00,7360,20240306,-63.79,2415,20241209,10.35,3050,-12.62,20250106,2545,4.72,20250203,7360,-63.79,20240306,2415,10.35,20241209,2.74,N,094970,500,83 억,,731333,N,N,0,N,00,N +20250207,100658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,-25,5,-0.92,100290810,37382,35.31,2730,2745,2655,3525,1905,2715,2682.69,4.37,0,5866,2755,2735,2700,2680,2645,2745,2690,84,810,500,1900,5,1,16748240,451,2.00,0.37,12,0.22,1346.00,7327.00,7360,20240306,-63.45,2415,20241209,11.39,3050,-11.80,20250106,2545,5.70,20250203,7360,-63.45,20240306,2415,11.39,20241209,2.74,N,094970,500,83 억,,731333,N,N,0,N,00,N +20250207,090702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,10,2,0.37,6512100,2389,2.26,2730,2745,2705,3525,1905,2715,2726.87,4.37,0,-695,2755,2735,2700,2680,2645,2745,2690,84,810,500,1900,5,1,16748240,456,2.02,0.37,12,0.01,1346.00,7327.00,7360,20240306,-62.98,2415,20241209,12.84,3050,-10.66,20250106,2545,7.07,20250203,7360,-62.98,20240306,2415,12.84,20241209,2.74,N,094970,500,83 억,,731333,N,N,0,N,00,N 20250206,160642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,35,2,1.31,285525530,105868,98.97,2710,2720,2665,3480,1880,2680,2696.89,4.27,0,16907,2740,2710,2670,2640,2600,2725,2655,84,800,500,1870,5,1,16748240,455,2.02,0.37,12,0.63,1346.00,7327.00,7360,20240306,-63.11,2415,20241209,12.42,3050,-10.98,20250106,2545,6.68,20250203,7360,-63.11,20240306,2415,12.42,20241209,2.75,N,094970,500,83 억,,714427,N,N,0,N,00,N 20250206,150645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,10,2,0.37,266288715,98739,92.31,2710,2720,2665,3480,1880,2680,2696.89,4.27,0,11710,2740,2710,2670,2640,2600,2725,2655,84,800,500,1870,5,1,16748240,451,2.00,0.37,12,0.59,1346.00,7327.00,7360,20240306,-63.45,2415,20241209,11.39,3050,-11.80,20250106,2545,5.70,20250203,7360,-63.45,20240306,2415,11.39,20241209,2.75,N,094970,500,83 억,,714427,N,N,0,N,00,N 20250206,140647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,40,2,1.49,122043740,45150,42.21,2710,2720,2680,3480,1880,2680,2703.07,4.27,0,4237,2740,2710,2670,2640,2600,2725,2655,84,800,500,1870,5,1,16748240,456,2.02,0.37,12,0.27,1346.00,7327.00,7360,20240306,-63.04,2415,20241209,12.63,3050,-10.82,20250106,2545,6.88,20250203,7360,-63.04,20240306,2415,12.63,20241209,2.75,N,094970,500,83 억,,714427,N,N,0,N,00,N diff --git a/095190/price/prices-20250201.csv b/095190/price/prices-20250201.csv index 6b6b191922a3..bd0e0dec5dc2 100644 --- a/095190/price/prices-20250201.csv +++ b/095190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,0,3,0.00,171709575,78559,159.87,2180,2230,2165,2850,1540,2195,2185.74,0.95,0,-5341,2271,2232,2186,2147,2101,2210,2125,326,655,500,1490,5,1,65260462,1432,-41.42,1.22,12,0.12,-53.00,1798.00,3920,20240626,-44.01,1551,20241209,41.52,2440,-10.04,20250115,2130,3.05,20250102,3920,-44.01,20240626,1551,41.52,20241209,0.15,N,095190,500,326 억,,619528,N,N,23,N,00,N +20250207,150701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,0,3,0.00,169559575,77579,157.88,2180,2230,2165,2850,1540,2195,2185.64,0.95,0,-5008,2271,2232,2186,2147,2101,2210,2125,326,655,500,1490,5,1,65260462,1432,-41.42,1.22,12,0.12,-53.00,1798.00,3920,20240626,-44.01,1551,20241209,41.52,2440,-10.04,20250115,2130,3.05,20250102,3920,-44.01,20240626,1551,41.52,20241209,0.15,N,095190,500,326 억,,619528,N,N,80,N,00,N +20250207,140700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,-5,5,-0.23,132759600,60802,123.73,2180,2230,2165,2850,1540,2195,2183.47,0.95,0,-16104,2271,2232,2186,2147,2101,2210,2125,326,655,500,1490,5,1,65260462,1429,-41.32,1.22,12,0.09,-53.00,1798.00,3920,20240626,-44.13,1551,20241209,41.20,2440,-10.25,20250115,2130,2.82,20250102,3920,-44.13,20240626,1551,41.20,20241209,0.15,N,095190,500,326 억,,619528,N,N,80,N,00,N +20250207,130658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2170,-25,5,-1.14,125845570,57632,117.28,2180,2230,2165,2850,1540,2195,2183.61,0.95,0,-15566,2271,2232,2186,2147,2101,2210,2125,326,655,500,1490,5,1,65260462,1416,-40.94,1.21,12,0.09,-53.00,1798.00,3920,20240626,-44.64,1551,20241209,39.91,2440,-11.07,20250115,2130,1.88,20250102,3920,-44.64,20240626,1551,39.91,20241209,0.15,N,095190,500,326 억,,619528,N,N,80,N,00,N +20250207,120659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,-20,5,-0.91,111042535,50811,103.40,2180,2230,2165,2850,1540,2195,2185.40,0.95,0,-10665,2271,2232,2186,2147,2101,2210,2125,326,655,500,1490,5,1,65260462,1419,-41.04,1.21,12,0.08,-53.00,1798.00,3920,20240626,-44.52,1551,20241209,40.23,2440,-10.86,20250115,2130,2.11,20250102,3920,-44.52,20240626,1551,40.23,20241209,0.15,N,095190,500,326 억,,619528,N,N,80,N,00,N +20250207,110657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,-15,5,-0.68,88815590,40579,82.58,2180,2230,2175,2850,1540,2195,2188.71,0.95,0,-3495,2271,2232,2186,2147,2101,2210,2125,326,655,500,1490,5,1,65260462,1423,-41.13,1.21,12,0.06,-53.00,1798.00,3920,20240626,-44.39,1551,20241209,40.55,2440,-10.66,20250115,2130,2.35,20250102,3920,-44.39,20240626,1551,40.55,20241209,0.15,N,095190,500,326 억,,619528,N,N,80,N,00,N +20250207,100659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,-5,5,-0.23,70553255,32190,65.51,2180,2230,2175,2850,1540,2195,2191.78,0.95,0,934,2271,2232,2186,2147,2101,2210,2125,326,655,500,1490,5,1,65260462,1429,-41.32,1.22,12,0.05,-53.00,1798.00,3920,20240626,-44.13,1551,20241209,41.20,2440,-10.25,20250115,2130,2.82,20250102,3920,-44.13,20240626,1551,41.20,20241209,0.15,N,095190,500,326 억,,619528,N,N,80,N,00,N +20250207,090702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,-20,5,-0.91,6410710,2942,5.99,2180,2185,2175,2850,1540,2195,2179.03,0.95,0,-1499,2271,2232,2186,2147,2101,2210,2125,326,655,500,1490,5,1,65260462,1419,-41.04,1.21,12,0.00,-53.00,1798.00,3920,20240626,-44.52,1551,20241209,40.23,2440,-10.86,20250115,2130,2.11,20250102,3920,-44.52,20240626,1551,40.23,20241209,0.15,N,095190,500,326 억,,619528,N,N,80,N,00,N 20250206,160642,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,-10,5,-0.45,107972620,49139,60.07,2205,2225,2140,2865,1545,2205,2197.29,0.97,0,-13423,2268,2236,2188,2156,2108,2252,2172,326,660,500,1490,5,1,65260462,1432,-41.42,1.22,12,0.08,-53.00,1798.00,3920,20240626,-44.01,1551,20241209,41.52,2440,-10.04,20250115,2130,3.05,20250102,3920,-44.01,20240626,1551,41.52,20241209,0.19,N,095190,500,326 억,,632127,N,N,80,N,00,N 20250206,150645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,-10,5,-0.45,100986720,45947,56.17,2205,2225,2140,2865,1545,2205,2197.90,0.97,0,-12757,2268,2236,2188,2156,2108,2252,2172,326,660,500,1490,5,1,65260462,1432,-41.42,1.22,12,0.07,-53.00,1798.00,3920,20240626,-44.01,1551,20241209,41.52,2440,-10.04,20250115,2130,3.05,20250102,3920,-44.01,20240626,1551,41.52,20241209,0.19,N,095190,500,326 억,,632127,N,N,65,N,00,N 20250206,140647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,-10,5,-0.45,77404990,35172,43.00,2205,2225,2140,2865,1545,2205,2200.76,0.97,0,-9983,2268,2236,2188,2156,2108,2252,2172,326,660,500,1490,5,1,65260462,1432,-41.42,1.22,12,0.05,-53.00,1798.00,3920,20240626,-44.01,1551,20241209,41.52,2440,-10.04,20250115,2130,3.05,20250102,3920,-44.01,20240626,1551,41.52,20241209,0.19,N,095190,500,326 억,,632127,N,N,65,N,00,N diff --git a/095270/price/prices-20250201.csv b/095270/price/prices-20250201.csv index 205f19090046..aee99157b259 100644 --- a/095270/price/prices-20250201.csv +++ b/095270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160659,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3975,-75,5,-1.85,38392880,9605,21.47,4040,4045,3930,5260,2835,4050,3997.18,0.43,0,-1553,4400,4225,4015,3840,3630,4312,3927,75,1210,500,2830,5,1,14971256,595,90.34,0.84,12,0.06,44.00,4713.00,7810,20240716,-49.10,3190,20241209,24.61,4190,-5.13,20250206,3655,8.76,20250203,7810,-49.10,20240716,3190,24.61,20241209,0.01,N,095270,500,74 억,,64448,N,N,0,N,00,N +20250207,150701,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3950,-100,5,-2.47,34727130,8679,19.40,4040,4045,3950,5260,2835,4050,4001.28,0.43,0,-1240,4400,4225,4015,3840,3630,4312,3927,75,1210,500,2830,5,1,14971256,591,89.77,0.84,12,0.06,44.00,4713.00,7810,20240716,-49.42,3190,20241209,23.82,4190,-5.73,20250206,3655,8.07,20250203,7810,-49.42,20240716,3190,23.82,20241209,0.01,N,095270,500,74 억,,64448,N,N,0,N,00,N +20250207,140700,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4000,-50,5,-1.23,30807705,7700,17.21,4040,4045,3960,5260,2835,4050,4001.00,0.43,0,-598,4400,4225,4015,3840,3630,4312,3927,75,1210,500,2830,5,1,14971256,599,90.91,0.85,12,0.05,44.00,4713.00,7810,20240716,-48.78,3190,20241209,25.39,4190,-4.53,20250206,3655,9.44,20250203,7810,-48.78,20240716,3190,25.39,20241209,0.01,N,095270,500,74 억,,64448,N,N,0,N,00,N +20250207,130659,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4020,-30,5,-0.74,23927915,5973,13.35,4040,4045,3975,5260,2835,4050,4006.01,0.43,0,-718,4400,4225,4015,3840,3630,4312,3927,75,1210,500,2830,5,1,14971256,602,91.36,0.85,12,0.04,44.00,4713.00,7810,20240716,-48.53,3190,20241209,26.02,4190,-4.06,20250206,3655,9.99,20250203,7810,-48.53,20240716,3190,26.02,20241209,0.01,N,095270,500,74 억,,64448,N,N,0,N,00,N +20250207,120700,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4035,-15,5,-0.37,23911870,5969,13.34,4040,4045,3975,5260,2835,4050,4006.01,0.43,0,-715,4400,4225,4015,3840,3630,4312,3927,75,1210,500,2830,5,1,14971256,604,91.70,0.86,12,0.04,44.00,4713.00,7810,20240716,-48.34,3190,20241209,26.49,4190,-3.70,20250206,3655,10.40,20250203,7810,-48.34,20240716,3190,26.49,20241209,0.01,N,095270,500,74 억,,64448,N,N,0,N,00,N +20250207,110657,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4045,-5,5,-0.12,21514470,5370,12.00,4040,4045,3975,5260,2835,4050,4006.42,0.43,0,-399,4400,4225,4015,3840,3630,4312,3927,75,1210,500,2830,5,1,14971256,606,91.93,0.86,12,0.04,44.00,4713.00,7810,20240716,-48.21,3190,20241209,26.80,4190,-3.46,20250206,3655,10.67,20250203,7810,-48.21,20240716,3190,26.80,20241209,0.01,N,095270,500,74 억,,64448,N,N,0,N,00,N +20250207,100659,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3975,-75,5,-1.85,8976335,2244,5.01,4040,4040,3975,5260,2835,4050,4000.15,0.43,0,-59,4400,4225,4015,3840,3630,4312,3927,75,1210,500,2830,5,1,14971256,595,90.34,0.84,12,0.01,44.00,4713.00,7810,20240716,-49.10,3190,20241209,24.61,4190,-5.13,20250206,3655,8.76,20250203,7810,-49.10,20240716,3190,24.61,20241209,0.01,N,095270,500,74 억,,64448,N,N,0,N,00,N +20250207,090703,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4040,-10,5,-0.25,828200,205,0.46,4040,4040,4040,5260,2835,4050,4040.00,0.43,0,-204,4400,4225,4015,3840,3630,4312,3927,75,1210,500,2830,5,1,14971256,605,91.82,0.86,12,0.00,44.00,4713.00,7810,20240716,-48.27,3190,20241209,26.65,4190,-3.58,20250206,3655,10.53,20250203,7810,-48.27,20240716,3190,26.65,20241209,0.01,N,095270,500,74 억,,64448,N,N,0,N,00,N 20250206,160642,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4050,45,2,1.12,181366020,44747,421.51,4005,4190,3805,5200,2805,4005,4053.14,0.41,0,2772,4115,4060,3995,3940,3875,4087,3967,75,1195,500,2800,5,1,14971256,606,92.05,0.86,12,0.30,44.00,4713.00,7810,20240716,-48.14,3190,20241209,26.96,4190,-3.34,20250206,3655,10.81,20250203,7810,-48.14,20240716,3190,26.96,20241209,0.01,N,095270,500,74 억,,61858,N,N,0,N,00,N 20250206,150646,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4040,35,2,0.87,172863180,42624,401.51,4005,4190,3805,5200,2805,4005,4055.54,0.41,0,2376,4115,4060,3995,3940,3875,4087,3967,75,1195,500,2800,5,1,14971256,605,91.82,0.86,12,0.28,44.00,4713.00,7810,20240716,-48.27,3190,20241209,26.65,4190,-3.58,20250206,3655,10.53,20250203,7810,-48.27,20240716,3190,26.65,20241209,0.01,N,095270,500,74 억,,61858,N,N,0,N,00,N 20250206,140647,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4060,55,2,1.37,171790875,42359,399.01,4005,4190,3805,5200,2805,4005,4055.59,0.41,0,2368,4115,4060,3995,3940,3875,4087,3967,75,1195,500,2800,5,1,14971256,608,92.27,0.86,12,0.28,44.00,4713.00,7810,20240716,-48.02,3190,20241209,27.27,4190,-3.10,20250206,3655,11.08,20250203,7810,-48.02,20240716,3190,27.27,20241209,0.01,N,095270,500,74 억,,61858,N,N,0,N,00,N diff --git a/095340/price/prices-20250201.csv b/095340/price/prices-20250201.csv index 866741111fff..0eacb371dbaa 100644 --- a/095340/price/prices-20250201.csv +++ b/095340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160700,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,69900,-2400,5,-3.32,20984180900,296007,79.27,73500,74000,69200,93900,50700,72300,70892.01,16.63,0,-45123,76566,74432,70566,68432,64566,75500,69500,106,21600,500,52050,100,1,21197058,14817,96.95,3.02,12,1.40,721.00,23173.00,108000,20240328,-35.28,41100,20240805,70.07,80700,-13.38,20250109,59300,17.88,20250203,108000,-35.28,20240328,41100,70.07,20240805,1.50,N,095340,500,105 억,,3524128,N,N,3706,N,00,N +20250207,150701,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,70300,-2000,5,-2.77,19890223500,280403,75.09,73500,74000,69200,93900,50700,72300,70934.20,16.63,0,-43011,76566,74432,70566,68432,64566,75500,69500,106,21600,500,52050,100,1,21197058,14902,97.50,3.03,12,1.32,721.00,23173.00,108000,20240328,-34.91,41100,20240805,71.05,80700,-12.89,20250109,59300,18.55,20250203,108000,-34.91,20240328,41100,71.05,20240805,1.50,N,095340,500,105 억,,3524128,N,N,3139,N,00,N +20250207,140701,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,71100,-1200,5,-1.66,16587000800,233418,62.51,73500,74000,69200,93900,50700,72300,71061.12,16.63,0,-31172,76566,74432,70566,68432,64566,75500,69500,106,21600,500,52050,100,1,21197058,15071,98.61,3.07,12,1.10,721.00,23173.00,108000,20240328,-34.17,41100,20240805,72.99,80700,-11.90,20250109,59300,19.90,20250203,108000,-34.17,20240328,41100,72.99,20240805,1.50,N,095340,500,105 억,,3524128,N,N,3139,N,00,N +20250207,130659,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,70400,-1900,5,-2.63,15504212200,218040,58.39,73500,74000,69200,93900,50700,72300,71106.95,16.63,0,-30288,76566,74432,70566,68432,64566,75500,69500,106,21600,500,52050,100,1,21197058,14923,97.64,3.04,12,1.03,721.00,23173.00,108000,20240328,-34.81,41100,20240805,71.29,80700,-12.76,20250109,59300,18.72,20250203,108000,-34.81,20240328,41100,71.29,20240805,1.50,N,095340,500,105 억,,3524128,N,N,3139,N,00,N +20250207,120700,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,70200,-2100,5,-2.90,14560817400,204617,54.80,73500,74000,69200,93900,50700,72300,71161.08,16.63,0,-26394,76566,74432,70566,68432,64566,75500,69500,106,21600,500,52050,100,1,21197058,14880,97.36,3.03,12,0.97,721.00,23173.00,108000,20240328,-35.00,41100,20240805,70.80,80700,-13.01,20250109,59300,18.38,20250203,108000,-35.00,20240328,41100,70.80,20240805,1.50,N,095340,500,105 억,,3524128,N,N,3139,N,00,N +20250207,110657,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,70700,-1600,5,-2.21,13100886800,183779,49.22,73500,74000,69200,93900,50700,72300,71285.84,16.63,0,-25900,76566,74432,70566,68432,64566,75500,69500,106,21600,500,52050,100,1,21197058,14986,98.06,3.05,12,0.87,721.00,23173.00,108000,20240328,-34.54,41100,20240805,72.02,80700,-12.39,20250109,59300,19.22,20250203,108000,-34.54,20240328,41100,72.02,20240805,1.50,N,095340,500,105 억,,3524128,N,N,3139,N,00,N +20250207,100659,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,70100,-2200,5,-3.04,10217629800,142496,38.16,73500,74000,69900,93900,50700,72300,71704.49,16.63,0,-15556,76566,74432,70566,68432,64566,75500,69500,106,21600,500,52050,100,1,21197058,14859,97.23,3.03,12,0.67,721.00,23173.00,108000,20240328,-35.09,41100,20240805,70.56,80700,-13.14,20250109,59300,18.21,20250203,108000,-35.09,20240328,41100,70.56,20240805,1.50,N,095340,500,105 억,,3524128,N,N,3139,N,00,N +20250207,090703,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,72100,-200,5,-0.28,2997341100,41038,10.99,73500,74000,72000,93900,50700,72300,73039.00,16.63,0,-14941,76566,74432,70566,68432,64566,75500,69500,106,21600,500,52050,100,1,21197058,15283,100.00,3.11,12,0.19,721.00,23173.00,108000,20240328,-33.24,41100,20240805,75.43,80700,-10.66,20250109,59300,21.59,20250203,108000,-33.24,20240328,41100,75.43,20240805,1.50,N,095340,500,105 억,,3524128,N,N,3139,N,00,N 20250206,160643,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,72300,6200,2,9.38,25346995700,364512,93.71,68400,72700,66700,85900,46300,66100,69533.28,16.87,0,-61483,70500,68300,65000,62800,59500,69400,63900,106,19800,500,47590,100,1,21197058,15325,100.28,3.12,12,1.72,721.00,23173.00,108000,20240328,-33.06,41100,20240805,75.91,80700,-10.41,20250109,59300,21.92,20250203,108000,-33.06,20240328,41100,75.91,20240805,1.49,N,095340,500,105 억,,3575333,N,N,3132,N,00,N 20250206,150646,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,72100,6000,2,9.08,23959495500,345319,88.77,68400,72700,66700,85900,46300,66100,69383.66,16.87,0,-58704,70500,68300,65000,62800,59500,69400,63900,106,19800,500,47590,100,1,21197058,15283,100.00,3.11,12,1.63,721.00,23173.00,108000,20240328,-33.24,41100,20240805,75.43,80700,-10.66,20250109,59300,21.59,20250203,108000,-33.24,20240328,41100,75.43,20240805,1.49,N,095340,500,105 억,,3575333,N,N,2187,N,00,N 20250206,140648,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,70800,4700,2,7.11,18263709200,266050,68.40,68400,70800,66700,85900,46300,66100,68647.66,16.87,0,-46887,70500,68300,65000,62800,59500,69400,63900,106,19800,500,47590,100,1,21197058,15008,98.20,3.06,12,1.26,721.00,23173.00,108000,20240328,-34.44,41100,20240805,72.26,80700,-12.27,20250109,59300,19.39,20250203,108000,-34.44,20240328,41100,72.26,20240805,1.49,N,095340,500,105 억,,3575333,N,N,2187,N,00,N diff --git a/095500/price/prices-20250201.csv b/095500/price/prices-20250201.csv index 5b9f5e589e97..98f32681842c 100644 --- a/095500/price/prices-20250201.csv +++ b/095500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160700,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8100,-110,5,-1.34,935190960,114702,71.69,8210,8350,8070,10670,5750,8210,8153.72,3.86,0,-29885,8710,8460,8270,8020,7830,8365,7925,155,2460,500,5910,10,1,31009999,2512,-207.69,0.95,12,0.37,-39.00,8552.00,25250,20240307,-67.92,7000,20241209,15.71,9550,-15.18,20250117,7270,11.42,20250203,25250,-67.92,20240307,7000,15.71,20241209,2.97,N,095500,500,155 억,,1198392,N,N,1275,N,00,N +20250207,150702,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8120,-90,5,-1.10,845676170,103654,64.78,8210,8350,8070,10670,5750,8210,8158.64,3.86,0,-27060,8710,8460,8270,8020,7830,8365,7925,155,2460,500,5910,10,1,31009999,2518,-208.21,0.95,12,0.33,-39.00,8552.00,25250,20240307,-67.84,7000,20241209,16.00,9550,-14.97,20250117,7270,11.69,20250203,25250,-67.84,20240307,7000,16.00,20241209,2.97,N,095500,500,155 억,,1198392,N,N,742,N,00,N +20250207,140701,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8110,-100,5,-1.22,751302460,92017,57.51,8210,8350,8070,10670,5750,8210,8164.82,3.86,0,-27367,8710,8460,8270,8020,7830,8365,7925,155,2460,500,5910,10,1,31009999,2515,-207.95,0.95,12,0.30,-39.00,8552.00,25250,20240307,-67.88,7000,20241209,15.86,9550,-15.08,20250117,7270,11.55,20250203,25250,-67.88,20240307,7000,15.86,20241209,2.97,N,095500,500,155 억,,1198392,N,N,742,N,00,N +20250207,130659,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8120,-90,5,-1.10,651849620,79746,49.84,8210,8350,8070,10670,5750,8210,8174.07,3.86,0,-24363,8710,8460,8270,8020,7830,8365,7925,155,2460,500,5910,10,1,31009999,2518,-208.21,0.95,12,0.26,-39.00,8552.00,25250,20240307,-67.84,7000,20241209,16.00,9550,-14.97,20250117,7270,11.69,20250203,25250,-67.84,20240307,7000,16.00,20241209,2.97,N,095500,500,155 억,,1198392,N,N,742,N,00,N +20250207,120700,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8120,-90,5,-1.10,602553820,73692,46.06,8210,8350,8070,10670,5750,8210,8176.65,3.86,0,-22352,8710,8460,8270,8020,7830,8365,7925,155,2460,500,5910,10,1,31009999,2518,-208.21,0.95,12,0.24,-39.00,8552.00,25250,20240307,-67.84,7000,20241209,16.00,9550,-14.97,20250117,7270,11.69,20250203,25250,-67.84,20240307,7000,16.00,20241209,2.97,N,095500,500,155 억,,1198392,N,N,742,N,00,N +20250207,110657,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8100,-110,5,-1.34,534270540,65269,40.79,8210,8350,8070,10670,5750,8210,8185.67,3.86,0,-19577,8710,8460,8270,8020,7830,8365,7925,155,2460,500,5910,10,1,31009999,2512,-207.69,0.95,12,0.21,-39.00,8552.00,25250,20240307,-67.92,7000,20241209,15.71,9550,-15.18,20250117,7270,11.42,20250203,25250,-67.92,20240307,7000,15.71,20241209,2.97,N,095500,500,155 억,,1198392,N,N,742,N,00,N +20250207,100659,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8130,-80,5,-0.97,402067900,48952,30.60,8210,8350,8070,10670,5750,8210,8213.51,3.86,0,-15199,8710,8460,8270,8020,7830,8365,7925,155,2460,500,5910,10,1,31009999,2521,-208.46,0.95,12,0.16,-39.00,8552.00,25250,20240307,-67.80,7000,20241209,16.14,9550,-14.87,20250117,7270,11.83,20250203,25250,-67.80,20240307,7000,16.14,20241209,2.97,N,095500,500,155 억,,1198392,N,N,742,N,00,N +20250207,090703,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8140,-70,5,-0.85,64858730,7987,4.99,8210,8210,8070,10670,5750,8210,8120.54,3.86,0,-4478,8710,8460,8270,8020,7830,8365,7925,155,2460,500,5910,10,1,31009999,2524,-208.72,0.95,12,0.03,-39.00,8552.00,25250,20240307,-67.76,7000,20241209,16.29,9550,-14.76,20250117,7270,11.97,20250203,25250,-67.76,20240307,7000,16.29,20241209,2.97,N,095500,500,155 억,,1198392,N,N,742,N,00,N 20250206,160643,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8210,-160,5,-1.91,1303203200,158751,43.53,8430,8520,8080,10880,5860,8370,8209.10,3.97,0,-57255,8883,8626,8223,7966,7563,8755,8095,155,2510,500,6020,10,1,31009999,2546,-210.51,0.96,12,0.51,-39.00,8552.00,25250,20240307,-67.49,7000,20241209,17.29,9550,-14.03,20250117,7270,12.93,20250203,25250,-67.49,20240307,7000,17.29,20241209,2.96,N,095500,500,155 억,,1229833,N,N,742,N,00,N 20250206,150646,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8200,-170,5,-2.03,1248106030,152039,41.69,8430,8520,8080,10880,5860,8370,8209.12,3.97,0,-54170,8883,8626,8223,7966,7563,8755,8095,155,2510,500,6020,10,1,31009999,2543,-210.26,0.96,12,0.49,-39.00,8552.00,25250,20240307,-67.52,7000,20241209,17.14,9550,-14.14,20250117,7270,12.79,20250203,25250,-67.52,20240307,7000,17.14,20241209,2.96,N,095500,500,155 억,,1229833,N,N,234,N,00,N 20250206,140648,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8130,-240,5,-2.87,1124661680,136870,37.53,8430,8520,8080,10880,5860,8370,8217.01,3.97,0,-54491,8883,8626,8223,7966,7563,8755,8095,155,2510,500,6020,10,1,31009999,2521,-208.46,0.95,12,0.44,-39.00,8552.00,25250,20240307,-67.80,7000,20241209,16.14,9550,-14.87,20250117,7270,11.83,20250203,25250,-67.80,20240307,7000,16.14,20241209,2.96,N,095500,500,155 억,,1229833,N,N,234,N,00,N diff --git a/095570/price/prices-20250201.csv b/095570/price/prices-20250201.csv index 91a338322761..c0f2e8078e57 100644 --- a/095570/price/prices-20250201.csv +++ b/095570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160700,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4000,20,2,0.50,126793655,31792,51.67,3970,4015,3965,5170,2790,3980,3988.23,0.71,0,-6201,4140,4060,4015,3935,3890,4037,3912,468,1190,1000,2940,5,1,45252759,1810,11.20,0.43,12,0.07,357.00,9291.00,5180,20240319,-22.78,3765,20250203,6.24,4495,-11.01,20250102,3765,6.24,20250203,5180,-22.78,20240319,3765,6.24,20250203,0.82,N,095570,1000,468 억,,322617,N,N,0,N,00,N +20250207,150702,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4010,30,2,0.75,115870180,29061,47.23,3970,4015,3965,5170,2790,3980,3987.14,0.71,0,-6065,4140,4060,4015,3935,3890,4037,3912,468,1190,1000,2940,5,1,45252759,1815,11.23,0.43,12,0.06,357.00,9291.00,5180,20240319,-22.59,3765,20250203,6.51,4495,-10.79,20250102,3765,6.51,20250203,5180,-22.59,20240319,3765,6.51,20250203,0.82,N,095570,1000,468 억,,322617,N,N,0,N,00,N +20250207,140701,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3995,15,2,0.38,94555425,23728,38.57,3970,4015,3965,5170,2790,3980,3984.97,0.71,0,-2826,4140,4060,4015,3935,3890,4037,3912,468,1190,1000,2940,5,1,45252759,1808,11.19,0.43,12,0.05,357.00,9291.00,5180,20240319,-22.88,3765,20250203,6.11,4495,-11.12,20250102,3765,6.11,20250203,5180,-22.88,20240319,3765,6.11,20250203,0.82,N,095570,1000,468 억,,322617,N,N,0,N,00,N +20250207,130659,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3990,10,2,0.25,75476530,18957,30.81,3970,4015,3965,5170,2790,3980,3981.46,0.71,0,-439,4140,4060,4015,3935,3890,4037,3912,468,1190,1000,2940,5,1,45252759,1806,11.18,0.43,12,0.04,357.00,9291.00,5180,20240319,-22.97,3765,20250203,5.98,4495,-11.23,20250102,3765,5.98,20250203,5180,-22.97,20240319,3765,5.98,20250203,0.82,N,095570,1000,468 억,,322617,N,N,0,N,00,N +20250207,120700,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3985,5,2,0.13,57378220,14428,23.45,3970,4000,3965,5170,2790,3980,3976.87,0.71,0,843,4140,4060,4015,3935,3890,4037,3912,468,1190,1000,2940,5,1,45252759,1803,11.16,0.43,12,0.03,357.00,9291.00,5180,20240319,-23.07,3765,20250203,5.84,4495,-11.35,20250102,3765,5.84,20250203,5180,-23.07,20240319,3765,5.84,20250203,0.82,N,095570,1000,468 억,,322617,N,N,0,N,00,N +20250207,110658,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3985,5,2,0.13,23689470,5950,9.67,3970,4000,3970,5170,2790,3980,3981.42,0.71,0,-1073,4140,4060,4015,3935,3890,4037,3912,468,1190,1000,2940,5,1,45252759,1803,11.16,0.43,12,0.01,357.00,9291.00,5180,20240319,-23.07,3765,20250203,5.84,4495,-11.35,20250102,3765,5.84,20250203,5180,-23.07,20240319,3765,5.84,20250203,0.82,N,095570,1000,468 억,,322617,N,N,0,N,00,N +20250207,100700,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3980,0,3,0.00,21980535,5521,8.97,3970,4000,3970,5170,2790,3980,3981.26,0.71,0,-988,4140,4060,4015,3935,3890,4037,3912,468,1190,1000,2940,5,1,45252759,1801,11.15,0.43,12,0.01,357.00,9291.00,5180,20240319,-23.17,3765,20250203,5.71,4495,-11.46,20250102,3765,5.71,20250203,5180,-23.17,20240319,3765,5.71,20250203,0.82,N,095570,1000,468 억,,322617,N,N,0,N,00,N +20250207,090704,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4000,20,2,0.50,4578190,1153,1.87,3970,4000,3970,5170,2790,3980,3970.68,0.71,0,-436,4140,4060,4015,3935,3890,4037,3912,468,1190,1000,2940,5,1,45252759,1810,11.20,0.43,12,0.00,357.00,9291.00,5180,20240319,-22.78,3765,20250203,6.24,4495,-11.01,20250102,3765,6.24,20250203,5180,-22.78,20240319,3765,6.24,20250203,0.82,N,095570,1000,468 억,,322617,N,N,0,N,00,N 20250206,160643,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3980,-70,5,-1.73,245857170,61518,57.90,4095,4095,3970,5260,2835,4050,3996.51,0.71,0,4442,4216,4132,4016,3932,3816,4175,3975,468,1210,1000,2990,5,1,45252759,1801,11.15,0.43,12,0.14,357.00,9291.00,5180,20240319,-23.17,3765,20250203,5.71,4495,-11.46,20250102,3765,5.71,20250203,5180,-23.17,20240319,3765,5.71,20250203,0.83,N,095570,1000,468 억,,320963,N,N,60,N,00,N 20250206,150646,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3980,-70,5,-1.73,233522490,58419,54.99,4095,4095,3970,5260,2835,4050,3997.37,0.71,0,5512,4216,4132,4016,3932,3816,4175,3975,468,1210,1000,2990,5,1,45252759,1801,11.15,0.43,12,0.13,357.00,9291.00,5180,20240319,-23.17,3765,20250203,5.71,4495,-11.46,20250102,3765,5.71,20250203,5180,-23.17,20240319,3765,5.71,20250203,0.83,N,095570,1000,468 억,,320963,N,N,60,N,00,N 20250206,140648,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3980,-70,5,-1.73,221801055,55472,52.21,4095,4095,3970,5260,2835,4050,3998.43,0.71,0,4722,4216,4132,4016,3932,3816,4175,3975,468,1210,1000,2990,5,1,45252759,1801,11.15,0.43,12,0.12,357.00,9291.00,5180,20240319,-23.17,3765,20250203,5.71,4495,-11.46,20250102,3765,5.71,20250203,5180,-23.17,20240319,3765,5.71,20250203,0.83,N,095570,1000,468 억,,320963,N,N,60,N,00,N diff --git a/095610/price/prices-20250201.csv b/095610/price/prices-20250201.csv index 0c4b5f5ade50..d34e839ea43b 100644 --- a/095610/price/prices-20250201.csv +++ b/095610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160700,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21750,-600,5,-2.68,31451241550,1393776,99.18,22200,23950,21250,29050,15650,22350,22566.20,4.83,0,6032,24676,23512,21586,20422,18496,24095,21005,99,6700,500,16530,50,1,19768226,4300,275.32,1.21,12,7.05,79.00,17993.00,32900,20240417,-33.89,13090,20241209,66.16,23950,-9.19,20250207,15200,43.09,20250102,32900,-33.89,20240417,13090,66.16,20241209,2.57,N,095610,500,98 억,,955006,N,N,1141,N,00,N +20250207,150702,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21850,-500,5,-2.24,30739993550,1361155,96.86,22200,23950,21250,29050,15650,22350,22583.80,4.83,0,1221,24676,23512,21586,20422,18496,24095,21005,99,6700,500,16530,50,1,19768226,4319,276.58,1.21,12,6.89,79.00,17993.00,32900,20240417,-33.59,13090,20241209,66.92,23950,-8.77,20250207,15200,43.75,20250102,32900,-33.59,20240417,13090,66.92,20241209,2.57,N,095610,500,98 억,,955006,N,N,1668,N,00,N +20250207,140701,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21900,-450,5,-2.01,29160391000,1289279,91.74,22200,23950,21250,29050,15650,22350,22617.65,4.83,0,-5349,24676,23512,21586,20422,18496,24095,21005,99,6700,500,16530,50,1,19768226,4329,277.22,1.22,12,6.52,79.00,17993.00,32900,20240417,-33.43,13090,20241209,67.30,23950,-8.56,20250207,15200,44.08,20250102,32900,-33.43,20240417,13090,67.30,20241209,2.57,N,095610,500,98 억,,955006,N,N,1668,N,00,N +20250207,130700,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22200,-150,5,-0.67,27436410200,1211869,86.23,22200,23950,21250,29050,15650,22350,22639.81,4.83,0,-11859,24676,23512,21586,20422,18496,24095,21005,99,6700,500,16530,50,1,19768226,4389,281.01,1.23,12,6.13,79.00,17993.00,32900,20240417,-32.52,13090,20241209,69.60,23950,-7.31,20250207,15200,46.05,20250102,32900,-32.52,20240417,13090,69.60,20241209,2.57,N,095610,500,98 억,,955006,N,N,1668,N,00,N +20250207,120701,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22450,100,2,0.45,24851488900,1095104,77.93,22200,23950,21250,29050,15650,22350,22693.35,4.83,0,-60640,24676,23512,21586,20422,18496,24095,21005,99,6700,500,16530,50,1,19768226,4438,284.18,1.25,12,5.54,79.00,17993.00,32900,20240417,-31.76,13090,20241209,71.50,23950,-6.26,20250207,15200,47.70,20250102,32900,-31.76,20240417,13090,71.50,20241209,2.57,N,095610,500,98 억,,955006,N,N,1668,N,00,N +20250207,110658,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22300,-50,5,-0.22,18517212500,818845,58.27,22200,23950,21250,29050,15650,22350,22613.90,4.83,0,-65195,24676,23512,21586,20422,18496,24095,21005,99,6700,500,16530,50,1,19768226,4408,282.28,1.24,12,4.14,79.00,17993.00,32900,20240417,-32.22,13090,20241209,70.36,23950,-6.89,20250207,15200,46.71,20250102,32900,-32.22,20240417,13090,70.36,20241209,2.57,N,095610,500,98 억,,955006,N,N,1668,N,00,N +20250207,100700,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21350,-1000,5,-4.47,3799454400,174300,12.40,22200,22350,21250,29050,15650,22350,21797.58,4.83,0,51630,24676,23512,21586,20422,18496,24095,21005,99,6700,500,16530,50,1,19768226,4221,270.25,1.19,12,0.88,79.00,17993.00,32900,20240417,-35.11,13090,20241209,63.10,22750,-6.15,20250206,15200,40.46,20250102,32900,-35.11,20240417,13090,63.10,20241209,2.57,N,095610,500,98 억,,955006,N,N,1668,N,00,N +20250207,090704,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21800,-550,5,-2.46,1527506150,69223,4.93,22200,22350,21700,29050,15650,22350,22065.45,4.83,0,31384,24676,23512,21586,20422,18496,24095,21005,99,6700,500,16530,50,1,19768226,4309,275.95,1.21,12,0.35,79.00,17993.00,32900,20240417,-33.74,13090,20241209,66.54,22750,-4.18,20250206,15200,43.42,20250102,32900,-33.74,20240417,13090,66.54,20241209,2.57,N,095610,500,98 억,,955006,N,N,1668,N,00,N 20250206,160643,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22350,2200,2,10.92,30567590880,1396424,168.31,19660,22750,19660,26150,14150,20150,21890.04,4.69,0,22903,23150,21650,19300,17800,15450,22400,18550,99,6000,500,14910,50,1,19768226,4418,282.91,1.24,12,7.06,79.00,17993.00,32900,20240417,-32.07,13090,20241209,70.74,22750,-1.76,20250206,15200,47.04,20250102,32900,-32.07,20240417,13090,70.74,20241209,2.57,N,095610,500,98 억,,926787,N,N,1668,N,00,N 20250206,150647,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22300,2150,2,10.67,29550564530,1350901,162.82,19660,22750,19660,26150,14150,20150,21874.96,4.69,0,6441,23150,21650,19300,17800,15450,22400,18550,99,6000,500,14910,50,1,19768226,4408,282.28,1.24,12,6.83,79.00,17993.00,32900,20240417,-32.22,13090,20241209,70.36,22750,-1.98,20250206,15200,46.71,20250102,32900,-32.22,20240417,13090,70.36,20241209,2.57,N,095610,500,98 억,,926787,N,N,1827,N,00,N 20250206,140648,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22400,2250,2,11.17,27752313530,1270658,153.15,19660,22750,19660,26150,14150,20150,21841.16,4.69,0,24323,23150,21650,19300,17800,15450,22400,18550,99,6000,500,14910,50,1,19768226,4428,283.54,1.24,12,6.43,79.00,17993.00,32900,20240417,-31.91,13090,20241209,71.12,22750,-1.54,20250206,15200,47.37,20250102,32900,-31.91,20240417,13090,71.12,20241209,2.57,N,095610,500,98 억,,926787,N,N,1827,N,00,N diff --git a/095660/price/prices-20250201.csv b/095660/price/prices-20250201.csv index 8f34b5340021..465bc03675e2 100644 --- a/095660/price/prices-20250201.csv +++ b/095660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160701,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18810,-140,5,-0.74,603686200,32124,60.56,18800,19050,18640,24600,13270,18950,18792.36,10.67,0,-4767,19363,19156,18873,18666,18383,19260,18770,110,5650,500,14020,10,1,21856816,4111,8.52,0.77,12,0.15,2209.00,24485.00,28700,20240202,-34.46,17550,20240805,7.18,19430,-3.19,20250107,17720,6.15,20250203,26750,-29.68,20240207,17550,7.18,20240805,2.49,N,095660,500,110 억,,2332547,N,N,1003,N,00,N +20250207,150702,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18800,-150,5,-0.79,563977420,30010,56.58,18800,19050,18640,24600,13270,18950,18792.98,10.67,0,-4423,19363,19156,18873,18666,18383,19260,18770,110,5650,500,14020,10,1,21856816,4109,8.51,0.77,12,0.14,2209.00,24485.00,28700,20240202,-34.49,17550,20240805,7.12,19430,-3.24,20250107,17720,6.09,20250203,26750,-29.72,20240207,17550,7.12,20240805,2.49,N,095660,500,110 억,,2332547,N,N,925,N,00,N +20250207,140702,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18780,-170,5,-0.90,496810020,26436,49.84,18800,19050,18640,24600,13270,18950,18792.93,10.67,0,-4013,19363,19156,18873,18666,18383,19260,18770,110,5650,500,14020,10,1,21856816,4105,8.50,0.77,12,0.12,2209.00,24485.00,28700,20240202,-34.56,17550,20240805,7.01,19430,-3.35,20250107,17720,5.98,20250203,26750,-29.79,20240207,17550,7.01,20240805,2.49,N,095660,500,110 억,,2332547,N,N,925,N,00,N +20250207,130700,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18800,-150,5,-0.79,459012790,24423,46.04,18800,19050,18640,24600,13270,18950,18794.28,10.67,0,-2580,19363,19156,18873,18666,18383,19260,18770,110,5650,500,14020,10,1,21856816,4109,8.51,0.77,12,0.11,2209.00,24485.00,28700,20240202,-34.49,17550,20240805,7.12,19430,-3.24,20250107,17720,6.09,20250203,26750,-29.72,20240207,17550,7.12,20240805,2.49,N,095660,500,110 억,,2332547,N,N,925,N,00,N +20250207,120701,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18760,-190,5,-1.00,419259720,22306,42.05,18800,19050,18640,24600,13270,18950,18795.83,10.67,0,-1875,19363,19156,18873,18666,18383,19260,18770,110,5650,500,14020,10,1,21856816,4100,8.49,0.77,12,0.10,2209.00,24485.00,28700,20240202,-34.63,17550,20240805,6.89,19430,-3.45,20250107,17720,5.87,20250203,26750,-29.87,20240207,17550,6.89,20240805,2.49,N,095660,500,110 억,,2332547,N,N,925,N,00,N +20250207,110658,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18790,-160,5,-0.84,350673690,18653,35.17,18800,19050,18640,24600,13270,18950,18799.85,10.67,0,-1873,19363,19156,18873,18666,18383,19260,18770,110,5650,500,14020,10,1,21856816,4107,8.51,0.77,12,0.09,2209.00,24485.00,28700,20240202,-34.53,17550,20240805,7.07,19430,-3.29,20250107,17720,6.04,20250203,26750,-29.76,20240207,17550,7.07,20240805,2.49,N,095660,500,110 억,,2332547,N,N,925,N,00,N +20250207,100700,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18790,-160,5,-0.84,186124250,9881,18.63,18800,19050,18640,24600,13270,18950,18836.58,10.67,0,-3413,19363,19156,18873,18666,18383,19260,18770,110,5650,500,14020,10,1,21856816,4107,8.51,0.77,12,0.05,2209.00,24485.00,28700,20240202,-34.53,17550,20240805,7.07,19430,-3.29,20250107,17720,6.04,20250203,26750,-29.76,20240207,17550,7.07,20240805,2.49,N,095660,500,110 억,,2332547,N,N,925,N,00,N +20250207,090704,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18870,-80,5,-0.42,65429720,3483,6.57,18800,18950,18640,24600,13270,18950,18785.45,10.67,0,-2367,19363,19156,18873,18666,18383,19260,18770,110,5650,500,14020,10,1,21856816,4124,8.54,0.77,12,0.02,2209.00,24485.00,28700,20240202,-34.25,17550,20240805,7.52,19430,-2.88,20250107,17720,6.49,20250203,26750,-29.46,20240207,17550,7.52,20240805,2.49,N,095660,500,110 억,,2332547,N,N,925,N,00,N 20250206,160644,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18950,310,2,1.66,994437820,52648,81.77,18600,19080,18590,24200,13050,18640,18888.43,10.60,0,19241,19273,18956,18573,18256,17873,19115,18415,110,5560,500,13790,10,1,21856816,4142,8.58,0.77,12,0.24,2209.00,24485.00,28700,20240202,-33.97,17550,20240805,7.98,19430,-2.47,20250107,17720,6.94,20250203,27150,-30.20,20240206,17550,7.98,20240805,2.48,N,095660,500,110 억,,2315890,N,N,925,N,00,N 20250206,150647,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18960,320,2,1.72,958005630,50725,78.79,18600,19080,18590,24200,13050,18640,18886.26,10.60,0,19004,19273,18956,18573,18256,17873,19115,18415,110,5560,500,13790,10,1,21856816,4144,8.58,0.77,12,0.23,2209.00,24485.00,28700,20240202,-33.94,17550,20240805,8.03,19430,-2.42,20250107,17720,7.00,20250203,27150,-30.17,20240206,17550,8.03,20240805,2.48,N,095660,500,110 억,,2315890,N,N,851,N,00,N 20250206,140648,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18950,310,2,1.66,854541320,45262,70.30,18600,19080,18590,24200,13050,18640,18879.88,10.60,0,18679,19273,18956,18573,18256,17873,19115,18415,110,5560,500,13790,10,1,21856816,4142,8.58,0.77,12,0.21,2209.00,24485.00,28700,20240202,-33.97,17550,20240805,7.98,19430,-2.47,20250107,17720,6.94,20250203,27150,-30.20,20240206,17550,7.98,20240805,2.48,N,095660,500,110 억,,2315890,N,N,851,N,00,N diff --git a/095700/price/prices-20250201.csv b/095700/price/prices-20250201.csv index 6603b84b2c84..d15572ab68a0 100644 --- a/095700/price/prices-20250201.csv +++ b/095700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160701,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4485,-80,5,-1.75,553824735,123199,104.69,4525,4560,4460,5930,3200,4565,4495.37,3.78,0,-35601,4731,4647,4591,4507,4451,4620,4480,228,1365,500,3280,5,1,45540494,2042,-2.77,0.63,12,0.27,-1618.00,7168.00,10230,20241017,-56.16,4410,20250203,1.70,5840,-23.20,20250108,4410,1.70,20250203,10230,-56.16,20241017,4410,1.70,20250203,0.38,N,095700,500,227 억,,1723381,N,N,0,N,00,N +20250207,150702,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4490,-75,5,-1.64,543117885,120810,102.66,4525,4560,4460,5930,3200,4565,4495.64,3.78,0,-34951,4731,4647,4591,4507,4451,4620,4480,228,1365,500,3280,5,1,45540494,2045,-2.78,0.63,12,0.27,-1618.00,7168.00,10230,20241017,-56.11,4410,20250203,1.81,5840,-23.12,20250108,4410,1.81,20250203,10230,-56.11,20241017,4410,1.81,20250203,0.38,N,095700,500,227 억,,1723381,N,N,0,N,00,N +20250207,140702,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4500,-65,5,-1.42,513265170,114171,97.02,4525,4560,4460,5930,3200,4565,4495.58,3.78,0,-32551,4731,4647,4591,4507,4451,4620,4480,228,1365,500,3280,5,1,45540494,2049,-2.78,0.63,12,0.25,-1618.00,7168.00,10230,20241017,-56.01,4410,20250203,2.04,5840,-22.95,20250108,4410,2.04,20250203,10230,-56.01,20241017,4410,2.04,20250203,0.38,N,095700,500,227 억,,1723381,N,N,0,N,00,N +20250207,130700,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4470,-95,5,-2.08,440669575,97987,83.27,4525,4560,4460,5930,3200,4565,4497.22,3.78,0,-29469,4731,4647,4591,4507,4451,4620,4480,228,1365,500,3280,5,1,45540494,2036,-2.76,0.62,12,0.22,-1618.00,7168.00,10230,20241017,-56.30,4410,20250203,1.36,5840,-23.46,20250108,4410,1.36,20250203,10230,-56.30,20241017,4410,1.36,20250203,0.38,N,095700,500,227 억,,1723381,N,N,0,N,00,N +20250207,120701,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4480,-85,5,-1.86,384346285,85373,72.55,4525,4560,4465,5930,3200,4565,4501.97,3.78,0,-28302,4731,4647,4591,4507,4451,4620,4480,228,1365,500,3280,5,1,45540494,2040,-2.77,0.62,12,0.19,-1618.00,7168.00,10230,20241017,-56.21,4410,20250203,1.59,5840,-23.29,20250108,4410,1.59,20250203,10230,-56.21,20241017,4410,1.59,20250203,0.38,N,095700,500,227 억,,1723381,N,N,0,N,00,N +20250207,110658,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4470,-95,5,-2.08,352851345,78329,66.56,4525,4560,4470,5930,3200,4565,4504.73,3.78,0,-28828,4731,4647,4591,4507,4451,4620,4480,228,1365,500,3280,5,1,45540494,2036,-2.76,0.62,12,0.17,-1618.00,7168.00,10230,20241017,-56.30,4410,20250203,1.36,5840,-23.46,20250108,4410,1.36,20250203,10230,-56.30,20241017,4410,1.36,20250203,0.38,N,095700,500,227 억,,1723381,N,N,0,N,00,N +20250207,100700,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4520,-45,5,-0.99,103155425,22759,19.34,4525,4560,4515,5930,3200,4565,4532.51,3.78,0,-5941,4731,4647,4591,4507,4451,4620,4480,228,1365,500,3280,5,1,45540494,2058,-2.79,0.63,12,0.05,-1618.00,7168.00,10230,20241017,-55.82,4410,20250203,2.49,5840,-22.60,20250108,4410,2.49,20250203,10230,-55.82,20241017,4410,2.49,20250203,0.38,N,095700,500,227 억,,1723381,N,N,0,N,00,N +20250207,090704,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4540,-25,5,-0.55,9731580,2145,1.82,4525,4560,4525,5930,3200,4565,4536.87,3.78,0,659,4731,4647,4591,4507,4451,4620,4480,228,1365,500,3280,5,1,45540494,2068,-2.81,0.63,12,0.00,-1618.00,7168.00,10230,20241017,-55.62,4410,20250203,2.95,5840,-22.26,20250108,4410,2.95,20250203,10230,-55.62,20241017,4410,2.95,20250203,0.38,N,095700,500,227 억,,1723381,N,N,0,N,00,N 20250206,160644,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4565,-55,5,-1.19,532798875,116521,87.81,4620,4675,4535,6000,3235,4620,4572.56,3.83,0,-22893,4750,4685,4605,4540,4460,4717,4572,228,1380,500,3320,5,1,45540494,2079,-2.82,0.64,12,0.26,-1618.00,7168.00,10230,20241017,-55.38,4410,20250203,3.51,5840,-21.83,20250108,4410,3.51,20250203,10230,-55.38,20241017,4410,3.51,20250203,0.39,N,095700,500,227 억,,1746136,N,N,202,N,00,N 20250206,150647,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4565,-55,5,-1.19,502212585,109808,82.75,4620,4675,4535,6000,3235,4620,4573.55,3.83,0,-20869,4750,4685,4605,4540,4460,4717,4572,228,1380,500,3320,5,1,45540494,2079,-2.82,0.64,12,0.24,-1618.00,7168.00,10230,20241017,-55.38,4410,20250203,3.51,5840,-21.83,20250108,4410,3.51,20250203,10230,-55.38,20241017,4410,3.51,20250203,0.39,N,095700,500,227 억,,1746136,N,N,202,N,00,N 20250206,140649,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4545,-75,5,-1.62,449768885,98286,74.07,4620,4675,4535,6000,3235,4620,4576.12,3.83,0,-20433,4750,4685,4605,4540,4460,4717,4572,228,1380,500,3320,5,1,45540494,2070,-2.81,0.63,12,0.22,-1618.00,7168.00,10230,20241017,-55.57,4410,20250203,3.06,5840,-22.17,20250108,4410,3.06,20250203,10230,-55.57,20241017,4410,3.06,20250203,0.39,N,095700,500,227 억,,1746136,N,N,202,N,00,N diff --git a/095720/price/prices-20250201.csv b/095720/price/prices-20250201.csv index 6f57723cdf17..04adadc0c3ec 100644 --- a/095720/price/prices-20250201.csv +++ b/095720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160701,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1558,1,2,0.06,85963021,55359,154.63,1551,1569,1547,2020,1090,1557,1552.83,3.39,0,2144,1576,1566,1559,1549,1542,1563,1546,587,463,500,1150,1,1,115505985,1800,-5.81,0.55,12,0.05,-268.00,2842.00,2780,20240221,-43.96,1500,20241209,3.87,1762,-11.58,20250106,1516,2.77,20250204,2780,-43.96,20240221,1500,3.87,20241209,1.04,N,095720,500,587 억,,3920810,N,N,5,N,00,N +20250207,150703,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1554,-3,5,-0.19,65686088,42302,118.16,1551,1569,1547,2020,1090,1557,1552.79,3.39,0,2200,1576,1566,1559,1549,1542,1563,1546,587,463,500,1150,1,1,115505985,1795,-5.80,0.55,12,0.04,-268.00,2842.00,2780,20240221,-44.10,1500,20241209,3.60,1762,-11.80,20250106,1516,2.51,20250204,2780,-44.10,20240221,1500,3.60,20241209,1.04,N,095720,500,587 억,,3920810,N,N,54,N,00,N +20250207,140702,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1554,-3,5,-0.19,57524714,37045,103.48,1551,1569,1547,2020,1090,1557,1552.83,3.39,0,1845,1576,1566,1559,1549,1542,1563,1546,587,463,500,1150,1,1,115505985,1795,-5.80,0.55,12,0.03,-268.00,2842.00,2780,20240221,-44.10,1500,20241209,3.60,1762,-11.80,20250106,1516,2.51,20250204,2780,-44.10,20240221,1500,3.60,20241209,1.04,N,095720,500,587 억,,3920810,N,N,54,N,00,N +20250207,130701,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1553,-4,5,-0.26,52532184,33832,94.50,1551,1569,1547,2020,1090,1557,1552.74,3.39,0,1886,1576,1566,1559,1549,1542,1563,1546,587,463,500,1150,1,1,115505985,1794,-5.79,0.55,12,0.03,-268.00,2842.00,2780,20240221,-44.14,1500,20241209,3.53,1762,-11.86,20250106,1516,2.44,20250204,2780,-44.14,20240221,1500,3.53,20241209,1.04,N,095720,500,587 억,,3920810,N,N,54,N,00,N +20250207,120701,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1552,-5,5,-0.32,45111478,29050,81.15,1551,1569,1547,2020,1090,1557,1552.89,3.39,0,964,1576,1566,1559,1549,1542,1563,1546,587,463,500,1150,1,1,115505985,1793,-5.79,0.55,12,0.03,-268.00,2842.00,2780,20240221,-44.17,1500,20241209,3.47,1762,-11.92,20250106,1516,2.37,20250204,2780,-44.17,20240221,1500,3.47,20241209,1.04,N,095720,500,587 억,,3920810,N,N,54,N,00,N +20250207,110659,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1550,-7,5,-0.45,39881961,25684,71.74,1551,1569,1547,2020,1090,1557,1552.79,3.39,0,470,1576,1566,1559,1549,1542,1563,1546,587,463,500,1150,1,1,115505985,1790,-5.78,0.55,12,0.02,-268.00,2842.00,2780,20240221,-44.24,1500,20241209,3.33,1762,-12.03,20250106,1516,2.24,20250204,2780,-44.24,20240221,1500,3.33,20241209,1.04,N,095720,500,587 억,,3920810,N,N,54,N,00,N +20250207,100701,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1549,-8,5,-0.51,21729490,13998,39.10,1551,1569,1547,2020,1090,1557,1552.33,3.39,0,-1697,1576,1566,1559,1549,1542,1563,1546,587,463,500,1150,1,1,115505985,1789,-5.78,0.55,12,0.01,-268.00,2842.00,2780,20240221,-44.28,1500,20241209,3.27,1762,-12.09,20250106,1516,2.18,20250204,2780,-44.28,20240221,1500,3.27,20241209,1.04,N,095720,500,587 억,,3920810,N,N,54,N,00,N +20250207,090705,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1557,0,3,0.00,1390582,895,2.50,1551,1569,1551,2020,1090,1557,1553.72,3.39,0,-526,1576,1566,1559,1549,1542,1563,1546,587,463,500,1150,1,1,115505985,1798,-5.81,0.55,12,0.00,-268.00,2842.00,2780,20240221,-43.99,1500,20241209,3.80,1762,-11.63,20250106,1516,2.70,20250204,2780,-43.99,20240221,1500,3.80,20241209,1.04,N,095720,500,587 억,,3920810,N,N,54,N,00,N 20250206,160644,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1557,1,2,0.06,55760650,35797,60.79,1565,1569,1552,2020,1090,1556,1557.69,3.41,0,-13515,1570,1563,1555,1548,1540,1566,1551,587,464,500,1150,1,1,115505985,1798,-5.81,0.55,12,0.03,-268.00,2842.00,2780,20240221,-43.99,1500,20241209,3.80,1762,-11.63,20250106,1516,2.70,20250204,2780,-43.99,20240221,1500,3.80,20241209,1.05,N,095720,500,587 억,,3934104,N,N,54,N,00,N 20250206,150647,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1553,-3,5,-0.19,48241039,30960,52.58,1565,1569,1552,2020,1090,1556,1558.17,3.41,0,-13077,1570,1563,1555,1548,1540,1566,1551,587,464,500,1150,1,1,115505985,1794,-5.79,0.55,12,0.03,-268.00,2842.00,2780,20240221,-44.14,1500,20241209,3.53,1762,-11.86,20250106,1516,2.44,20250204,2780,-44.14,20240221,1500,3.53,20241209,1.05,N,095720,500,587 억,,3934104,N,N,40,N,00,N 20250206,140649,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1557,1,2,0.06,41505013,26624,45.21,1565,1569,1552,2020,1090,1556,1558.93,3.41,0,-12781,1570,1563,1555,1548,1540,1566,1551,587,464,500,1150,1,1,115505985,1798,-5.81,0.55,12,0.02,-268.00,2842.00,2780,20240221,-43.99,1500,20241209,3.80,1762,-11.63,20250106,1516,2.70,20250204,2780,-43.99,20240221,1500,3.80,20241209,1.05,N,095720,500,587 억,,3934104,N,N,40,N,00,N diff --git a/095910/price/prices-20250201.csv b/095910/price/prices-20250201.csv index eb5d5a486502..e97d9a9f0c72 100644 --- a/095910/price/prices-20250201.csv +++ b/095910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1280,-18,5,-1.39,165651873,127487,19.99,1321,1343,1280,1687,909,1298,1299.36,0.25,0,3080,1478,1387,1319,1228,1160,1354,1195,98,389,500,900,1,1,19643778,251,-4.65,0.36,12,0.65,-275.00,3508.00,2500,20240523,-48.80,1066,20241209,20.08,1597,-19.85,20250205,1226,4.40,20250204,2500,-48.80,20240523,1066,20.08,20241209,0.13,N,095910,500,98 억,,49219,N,N,0,N,00,N +20250207,150703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1288,-10,5,-0.77,161368084,124146,19.46,1321,1343,1280,1687,909,1298,1299.83,0.25,0,3387,1478,1387,1319,1228,1160,1354,1195,98,389,500,900,1,1,19643778,253,-4.68,0.37,12,0.63,-275.00,3508.00,2500,20240523,-48.48,1066,20241209,20.83,1597,-19.35,20250205,1226,5.06,20250204,2500,-48.48,20240523,1066,20.83,20241209,0.13,N,095910,500,98 억,,49219,N,N,0,N,00,N +20250207,140702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1288,-10,5,-0.77,146524492,112612,17.66,1321,1343,1280,1687,909,1298,1301.14,0.25,0,2923,1478,1387,1319,1228,1160,1354,1195,98,389,500,900,1,1,19643778,253,-4.68,0.37,12,0.57,-275.00,3508.00,2500,20240523,-48.48,1066,20241209,20.83,1597,-19.35,20250205,1226,5.06,20250204,2500,-48.48,20240523,1066,20.83,20241209,0.13,N,095910,500,98 억,,49219,N,N,0,N,00,N +20250207,130701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1290,-8,5,-0.62,132690307,101849,15.97,1321,1343,1280,1687,909,1298,1302.81,0.25,0,3972,1478,1387,1319,1228,1160,1354,1195,98,389,500,900,1,1,19643778,253,-4.69,0.37,12,0.52,-275.00,3508.00,2500,20240523,-48.40,1066,20241209,21.01,1597,-19.22,20250205,1226,5.22,20250204,2500,-48.40,20240523,1066,21.01,20241209,0.13,N,095910,500,98 억,,49219,N,N,0,N,00,N +20250207,120702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,2,2,0.15,114413823,87691,13.75,1321,1343,1280,1687,909,1298,1304.74,0.25,0,4114,1478,1387,1319,1228,1160,1354,1195,98,389,500,900,1,1,19643778,255,-4.73,0.37,12,0.45,-275.00,3508.00,2500,20240523,-48.00,1066,20241209,21.95,1597,-18.60,20250205,1226,6.04,20250204,2500,-48.00,20240523,1066,21.95,20241209,0.13,N,095910,500,98 억,,49219,N,N,0,N,00,N +20250207,110659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1296,-2,5,-0.15,98983997,75802,11.88,1321,1343,1280,1687,909,1298,1305.82,0.25,0,3111,1478,1387,1319,1228,1160,1354,1195,98,389,500,900,1,1,19643778,255,-4.71,0.37,12,0.39,-275.00,3508.00,2500,20240523,-48.16,1066,20241209,21.58,1597,-18.85,20250205,1226,5.71,20250204,2500,-48.16,20240523,1066,21.58,20241209,0.13,N,095910,500,98 억,,49219,N,N,0,N,00,N +20250207,100701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1299,1,2,0.08,90208503,69026,10.82,1321,1343,1280,1687,909,1298,1306.88,0.25,0,3990,1478,1387,1319,1228,1160,1354,1195,98,389,500,900,1,1,19643778,255,-4.72,0.37,12,0.35,-275.00,3508.00,2500,20240523,-48.04,1066,20241209,21.86,1597,-18.66,20250205,1226,5.95,20250204,2500,-48.04,20240523,1066,21.86,20241209,0.13,N,095910,500,98 억,,49219,N,N,0,N,00,N +20250207,090705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1323,25,2,1.93,34705126,26201,4.11,1321,1343,1300,1687,909,1298,1324.57,0.25,0,612,1478,1387,1319,1228,1160,1354,1195,98,389,500,900,1,1,19643778,260,-4.81,0.38,12,0.13,-275.00,3508.00,2500,20240523,-47.08,1066,20241209,24.11,1597,-17.16,20250205,1226,7.91,20250204,2500,-47.08,20240523,1066,24.11,20241209,0.13,N,095910,500,98 억,,49219,N,N,0,N,00,N 20250206,160644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1298,-87,5,-6.28,841331490,636781,12.13,1365,1410,1251,1800,970,1385,1321.12,0.24,0,2539,1761,1573,1409,1221,1057,1667,1315,98,415,500,960,1,1,19643778,255,-4.72,0.37,12,3.24,-275.00,3508.00,2500,20240523,-48.08,1066,20241209,21.76,1597,-18.72,20250205,1226,5.87,20250204,2500,-48.08,20240523,1066,21.76,20241209,0.16,N,095910,500,98 억,,46680,N,N,0,N,00,N 20250206,150648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1313,-72,5,-5.20,804234886,608328,11.59,1365,1410,1251,1800,970,1385,1321.93,0.24,0,2643,1761,1573,1409,1221,1057,1667,1315,98,415,500,960,1,1,19643778,258,-4.77,0.37,12,3.10,-275.00,3508.00,2500,20240523,-47.48,1066,20241209,23.17,1597,-17.78,20250205,1226,7.10,20250204,2500,-47.48,20240523,1066,23.17,20241209,0.16,N,095910,500,98 억,,46680,N,N,0,N,00,N 20250206,140649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1316,-69,5,-4.98,775996114,586817,11.18,1365,1410,1251,1800,970,1385,1322.27,0.24,0,2497,1761,1573,1409,1221,1057,1667,1315,98,415,500,960,1,1,19643778,259,-4.79,0.38,12,2.99,-275.00,3508.00,2500,20240523,-47.36,1066,20241209,23.45,1597,-17.60,20250205,1226,7.34,20250204,2500,-47.36,20240523,1066,23.45,20241209,0.16,N,095910,500,98 억,,46680,N,N,0,N,00,N diff --git a/096040/price/prices-20250201.csv b/096040/price/prices-20250201.csv index 2c2230b853ee..36a1057db7fe 100644 --- a/096040/price/prices-20250201.csv +++ b/096040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160702,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240125,0.00,271,20240125,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240207,271,0.00,20240207,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20250207,150703,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240125,0.00,271,20240125,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240207,271,0.00,20240207,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20250207,140703,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240125,0.00,271,20240125,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240207,271,0.00,20240207,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20250207,130701,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240125,0.00,271,20240125,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240207,271,0.00,20240207,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20250207,120702,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240125,0.00,271,20240125,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240207,271,0.00,20240207,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20250207,110659,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240125,0.00,271,20240125,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240207,271,0.00,20240207,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20250207,100701,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240125,0.00,271,20240125,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240207,271,0.00,20240207,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20250207,090705,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240125,0.00,271,20240125,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240207,271,0.00,20240207,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N 20250206,160645,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240124,0.00,271,20240124,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240206,271,0.00,20240206,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N 20250206,150648,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240124,0.00,271,20240124,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240206,271,0.00,20240206,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N 20250206,140649,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240124,0.00,271,20240124,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240206,271,0.00,20240206,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N diff --git a/096240/price/prices-20250201.csv b/096240/price/prices-20250201.csv index 70a06c5be1d7..dba12ff99835 100644 --- a/096240/price/prices-20250201.csv +++ b/096240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160702,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14500,100,2,0.69,127596070,8878,97.56,14420,14500,14250,18720,10080,14400,14360.40,1.16,0,-2075,14600,14500,14310,14210,14020,14550,14260,58,4320,500,10650,10,1,11138180,1615,11.08,1.41,12,0.08,1309.00,10316.00,19450,20240418,-25.45,13850,20250203,4.69,14880,-2.55,20250106,13850,4.69,20250203,19450,-25.45,20240418,13850,4.69,20250203,0.52,N,096240,500,57 억,,129180,N,N,0,N,00,N +20250207,150704,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14270,-130,5,-0.90,59086640,4128,45.36,14420,14420,14260,18720,10080,14400,14313.62,1.16,0,-721,14600,14500,14310,14210,14020,14550,14260,58,4320,500,10650,10,1,11138180,1589,10.90,1.38,12,0.04,1309.00,10316.00,19450,20240418,-26.63,13850,20250203,3.03,14880,-4.10,20250106,13850,3.03,20250203,19450,-26.63,20240418,13850,3.03,20250203,0.52,N,096240,500,57 억,,129180,N,N,0,N,00,N +20250207,140703,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14270,-130,5,-0.90,52695120,3680,40.44,14420,14420,14270,18720,10080,14400,14319.33,1.16,0,-634,14600,14500,14310,14210,14020,14550,14260,58,4320,500,10650,10,1,11138180,1589,10.90,1.38,12,0.03,1309.00,10316.00,19450,20240418,-26.63,13850,20250203,3.03,14880,-4.10,20250106,13850,3.03,20250203,19450,-26.63,20240418,13850,3.03,20250203,0.52,N,096240,500,57 억,,129180,N,N,0,N,00,N +20250207,130701,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14340,-60,5,-0.42,40365710,2817,30.96,14420,14420,14270,18720,10080,14400,14329.33,1.16,0,-725,14600,14500,14310,14210,14020,14550,14260,58,4320,500,10650,10,1,11138180,1597,10.95,1.39,12,0.03,1309.00,10316.00,19450,20240418,-26.27,13850,20250203,3.54,14880,-3.63,20250106,13850,3.54,20250203,19450,-26.27,20240418,13850,3.54,20250203,0.52,N,096240,500,57 억,,129180,N,N,0,N,00,N +20250207,120702,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14400,0,3,0.00,37036930,2585,28.41,14420,14420,14270,18720,10080,14400,14327.63,1.16,0,-601,14600,14500,14310,14210,14020,14550,14260,58,4320,500,10650,10,1,11138180,1604,11.00,1.40,12,0.02,1309.00,10316.00,19450,20240418,-25.96,13850,20250203,3.97,14880,-3.23,20250106,13850,3.97,20250203,19450,-25.96,20240418,13850,3.97,20250203,0.52,N,096240,500,57 억,,129180,N,N,0,N,00,N +20250207,110700,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14320,-80,5,-0.56,16292900,1137,12.49,14420,14420,14300,18720,10080,14400,14329.73,1.16,0,-346,14600,14500,14310,14210,14020,14550,14260,58,4320,500,10650,10,1,11138180,1595,10.94,1.39,12,0.01,1309.00,10316.00,19450,20240418,-26.38,13850,20250203,3.39,14880,-3.76,20250106,13850,3.39,20250203,19450,-26.38,20240418,13850,3.39,20250203,0.52,N,096240,500,57 억,,129180,N,N,0,N,00,N +20250207,100701,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14300,-100,5,-0.69,12626620,881,9.68,14420,14420,14300,18720,10080,14400,14332.15,1.16,0,-158,14600,14500,14310,14210,14020,14550,14260,58,4320,500,10650,10,1,11138180,1593,10.92,1.39,12,0.01,1309.00,10316.00,19450,20240418,-26.48,13850,20250203,3.25,14880,-3.90,20250106,13850,3.25,20250203,19450,-26.48,20240418,13850,3.25,20250203,0.52,N,096240,500,57 억,,129180,N,N,0,N,00,N +20250207,090705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14310,-90,5,-0.62,3079790,214,2.35,14420,14420,14310,18720,10080,14400,14391.54,1.16,0,-57,14600,14500,14310,14210,14020,14550,14260,58,4320,500,10650,10,1,11138180,1594,10.93,1.39,12,0.00,1309.00,10316.00,19450,20240418,-26.43,13850,20250203,3.32,14880,-3.83,20250106,13850,3.32,20250203,19450,-26.43,20240418,13850,3.32,20250203,0.52,N,096240,500,57 억,,129180,N,N,0,N,00,N 20250206,160645,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14400,200,2,1.41,128671020,9040,72.44,14200,14410,14120,18460,9940,14200,14233.48,1.16,0,-208,14333,14266,14133,14066,13933,14300,14100,58,4260,500,10500,10,1,11138180,1604,11.00,1.40,12,0.08,1309.00,10316.00,19450,20240418,-25.96,13850,20250203,3.97,14880,-3.23,20250106,13850,3.97,20250203,19450,-25.96,20240418,13850,3.97,20250203,0.54,N,096240,500,57 억,,129388,N,N,0,N,00,N 20250206,150648,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14200,0,3,0.00,83177320,5864,46.99,14200,14230,14120,18460,9940,14200,14184.40,1.16,0,240,14333,14266,14133,14066,13933,14300,14100,58,4260,500,10500,10,1,11138180,1582,10.85,1.38,12,0.05,1309.00,10316.00,19450,20240418,-26.99,13850,20250203,2.53,14880,-4.57,20250106,13850,2.53,20250203,19450,-26.99,20240418,13850,2.53,20250203,0.54,N,096240,500,57 억,,129388,N,N,0,N,00,N 20250206,140650,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14170,-30,5,-0.21,71837570,5066,40.60,14200,14230,14120,18460,9940,14200,14180.33,1.16,0,451,14333,14266,14133,14066,13933,14300,14100,58,4260,500,10500,10,1,11138180,1578,10.83,1.37,12,0.05,1309.00,10316.00,19450,20240418,-27.15,13850,20250203,2.31,14880,-4.77,20250106,13850,2.31,20250203,19450,-27.15,20240418,13850,2.31,20250203,0.54,N,096240,500,57 억,,129388,N,N,0,N,00,N diff --git a/096250/price/prices-20250201.csv b/096250/price/prices-20250201.csv index 22e67da2dbf8..cd0c3b9f1918 100644 --- a/096250/price/prices-20250201.csv +++ b/096250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13080,860,2,7.04,7007138620,540005,243.72,12070,13580,11900,15880,8560,12220,12976.05,0.00,0,13730,13626,12922,12436,11732,11246,12680,11490,65,3660,500,8550,10,1,13065612,1709,36.54,3.24,12,4.13,358.00,4036.00,14810,20250204,-11.68,10570,20250124,23.75,14810,-11.68,20250204,10570,23.75,20250124,14810,-11.68,20250204,10570,23.75,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N +20250207,150704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12900,680,2,5.56,6756307330,520732,235.02,12070,13580,11900,15880,8560,12220,12974.68,0.00,0,13360,13626,12922,12436,11732,11246,12680,11490,65,3660,500,8550,10,1,13065612,1685,36.03,3.20,12,3.99,358.00,4036.00,14810,20250204,-12.90,10570,20250124,22.04,14810,-12.90,20250204,10570,22.04,20250124,14810,-12.90,20250204,10570,22.04,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N +20250207,140703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13060,840,2,6.87,6215233470,479251,216.30,12070,13580,11900,15880,8560,12220,12968.69,0.00,0,11780,13626,12922,12436,11732,11246,12680,11490,65,3660,500,8550,10,1,13065612,1706,36.48,3.24,12,3.67,358.00,4036.00,14810,20250204,-11.82,10570,20250124,23.56,14810,-11.82,20250204,10570,23.56,20250124,14810,-11.82,20250204,10570,23.56,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N +20250207,130702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12840,620,2,5.07,5921978260,456558,206.06,12070,13580,11900,15880,8560,12220,12970.98,0.00,0,14371,13626,12922,12436,11732,11246,12680,11490,65,3660,500,8550,10,1,13065612,1678,35.87,3.18,12,3.49,358.00,4036.00,14810,20250204,-13.30,10570,20250124,21.48,14810,-13.30,20250204,10570,21.48,20250124,14810,-13.30,20250204,10570,21.48,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N +20250207,120702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13310,1090,2,8.92,5188969180,400157,180.60,12070,13580,11900,15880,8560,12220,12967.39,0.00,0,20861,13626,12922,12436,11732,11246,12680,11490,65,3660,500,8550,10,1,13065612,1739,37.18,3.30,12,3.06,358.00,4036.00,14810,20250204,-10.13,10570,20250124,25.92,14810,-10.13,20250204,10570,25.92,20250124,14810,-10.13,20250204,10570,25.92,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N +20250207,110700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13050,830,2,6.79,3351589630,261584,118.06,12070,13270,11900,15880,8560,12220,12812.75,0.00,0,20960,13626,12922,12436,11732,11246,12680,11490,65,3660,500,8550,10,1,13065612,1705,36.45,3.23,12,2.00,358.00,4036.00,14810,20250204,-11.88,10570,20250124,23.46,14810,-11.88,20250204,10570,23.46,20250124,14810,-11.88,20250204,10570,23.46,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N +20250207,100702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12800,580,2,4.75,1646466310,130701,58.99,12070,13100,11900,15880,8560,12220,12597.29,0.00,0,20448,13626,12922,12436,11732,11246,12680,11490,65,3660,500,8550,10,1,13065612,1672,35.75,3.17,12,1.00,358.00,4036.00,14810,20250204,-13.57,10570,20250124,21.10,14810,-13.57,20250204,10570,21.10,20250124,14810,-13.57,20250204,10570,21.10,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N +20250207,090706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12240,20,2,0.16,181138240,14994,6.77,12070,12330,11900,15880,8560,12220,12080.41,0.00,0,1827,13626,12922,12436,11732,11246,12680,11490,65,3660,500,8550,10,1,13065612,1599,34.19,3.03,12,0.11,358.00,4036.00,14810,20250204,-17.35,10570,20250124,15.80,14810,-17.35,20250204,10570,15.80,20250124,14810,-17.35,20250204,10570,15.80,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N 20250206,160645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12220,-350,5,-2.78,2746772330,217504,52.06,12800,13140,11950,16340,8800,12570,12629.62,0.00,0,-5852,13976,13272,12906,12202,11836,13090,12020,65,3770,500,8790,10,1,13065612,1597,34.13,3.03,12,1.66,358.00,4036.00,14810,20250204,-17.49,10570,20250124,15.61,14810,-17.49,20250204,10570,15.61,20250124,14810,-17.49,20250204,10570,15.61,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N 20250206,150648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12280,-290,5,-2.31,2420027020,190775,45.66,12800,13140,11950,16340,8800,12570,12685.24,0.00,0,-5630,13976,13272,12906,12202,11836,13090,12020,65,3770,500,8790,10,1,13065612,1604,34.30,3.04,12,1.46,358.00,4036.00,14810,20250204,-17.08,10570,20250124,16.18,14810,-17.08,20250204,10570,16.18,20250124,14810,-17.08,20250204,10570,16.18,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N 20250206,140650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12610,40,2,0.32,1824324470,142283,34.05,12800,13140,12600,16340,8800,12570,12821.80,0.00,0,-5584,13976,13272,12906,12202,11836,13090,12020,65,3770,500,8790,10,1,13065612,1648,35.22,3.12,12,1.09,358.00,4036.00,14810,20250204,-14.85,10570,20250124,19.30,14810,-14.85,20250204,10570,19.30,20250124,14810,-14.85,20250204,10570,19.30,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N diff --git a/096350/price/prices-20250201.csv b/096350/price/prices-20250201.csv index 95caafa6117f..489b1211418e 100644 --- a/096350/price/prices-20250201.csv +++ b/096350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,328,-10,5,-2.96,399855603,1211390,117.70,338,338,327,439,237,338,330.08,0.35,0,29903,351,344,341,334,331,343,333,164,101,100,250,1,1,163761009,537,23.43,1.62,12,0.74,14.00,202.00,540,20240223,-39.26,292,20241209,12.33,437,-24.94,20250122,306,7.19,20250102,540,-39.26,20240223,292,12.33,20241209,0.03,N,096350,100,163 억,,566644,N,N,0,N,00,N +20250207,150704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,329,-9,5,-2.66,374433678,1133800,110.16,338,338,328,439,237,338,330.25,0.35,0,41505,351,344,341,334,331,343,333,164,101,100,250,1,1,163761009,539,23.50,1.63,12,0.69,14.00,202.00,540,20240223,-39.07,292,20241209,12.67,437,-24.71,20250122,306,7.52,20250102,540,-39.07,20240223,292,12.67,20241209,0.03,N,096350,100,163 억,,566644,N,N,0,N,00,N +20250207,140703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,331,-7,5,-2.07,321616690,973105,94.55,338,338,328,439,237,338,330.51,0.35,0,30514,351,344,341,334,331,343,333,164,101,100,250,1,1,163761009,542,23.64,1.64,12,0.59,14.00,202.00,540,20240223,-38.70,292,20241209,13.36,437,-24.26,20250122,306,8.17,20250102,540,-38.70,20240223,292,13.36,20241209,0.03,N,096350,100,163 억,,566644,N,N,0,N,00,N +20250207,130702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,333,-5,5,-1.48,291044416,880594,85.56,338,338,328,439,237,338,330.51,0.35,0,34753,351,344,341,334,331,343,333,164,101,100,250,1,1,163761009,545,23.79,1.65,12,0.54,14.00,202.00,540,20240223,-38.33,292,20241209,14.04,437,-23.80,20250122,306,8.82,20250102,540,-38.33,20240223,292,14.04,20241209,0.03,N,096350,100,163 억,,566644,N,N,0,N,00,N +20250207,120703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,330,-8,5,-2.37,257302790,778516,75.64,338,338,328,439,237,338,330.50,0.35,0,48049,351,344,341,334,331,343,333,164,101,100,250,1,1,163761009,540,23.57,1.63,12,0.48,14.00,202.00,540,20240223,-38.89,292,20241209,13.01,437,-24.49,20250122,306,7.84,20250102,540,-38.89,20240223,292,13.01,20241209,0.03,N,096350,100,163 억,,566644,N,N,0,N,00,N +20250207,110700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,329,-9,5,-2.66,233492718,706037,68.60,338,338,329,439,237,338,330.71,0.35,0,58033,351,344,341,334,331,343,333,164,101,100,250,1,1,163761009,539,23.50,1.63,12,0.43,14.00,202.00,540,20240223,-39.07,292,20241209,12.67,437,-24.71,20250122,306,7.52,20250102,540,-39.07,20240223,292,12.67,20241209,0.03,N,096350,100,163 억,,566644,N,N,0,N,00,N +20250207,100702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,331,-7,5,-2.07,162871523,492006,47.81,338,338,329,439,237,338,331.04,0.35,0,63346,351,344,341,334,331,343,333,164,101,100,250,1,1,163761009,542,23.64,1.64,12,0.30,14.00,202.00,540,20240223,-38.70,292,20241209,13.36,437,-24.26,20250122,306,8.17,20250102,540,-38.70,20240223,292,13.36,20241209,0.03,N,096350,100,163 억,,566644,N,N,0,N,00,N +20250207,090706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,335,-3,5,-0.89,17645796,52653,5.12,338,338,332,439,237,338,335.13,0.35,0,-18167,351,344,341,334,331,343,333,164,101,100,250,1,1,163761009,549,23.93,1.66,12,0.03,14.00,202.00,540,20240223,-37.96,292,20241209,14.73,437,-23.34,20250122,306,9.48,20250102,540,-37.96,20240223,292,14.73,20241209,0.03,N,096350,100,163 억,,566644,N,N,0,N,00,N 20250206,160645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,338,-7,5,-2.03,348058615,1022161,105.08,345,348,338,448,242,345,340.51,0.36,0,-29163,359,352,345,338,331,348,334,164,103,100,250,1,1,163761009,554,24.14,1.67,12,0.62,14.00,202.00,540,20240223,-37.41,292,20241209,15.75,437,-22.65,20250122,306,10.46,20250102,540,-37.41,20240223,292,15.75,20241209,0.03,N,096350,100,163 억,,594834,N,N,0,N,00,N 20250206,150649,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,340,-5,5,-1.45,308074740,904016,92.93,345,348,338,448,242,345,340.78,0.36,0,-22361,359,352,345,338,331,348,334,164,103,100,250,1,1,163761009,557,24.29,1.68,12,0.55,14.00,202.00,540,20240223,-37.04,292,20241209,16.44,437,-22.20,20250122,306,11.11,20250102,540,-37.04,20240223,292,16.44,20241209,0.03,N,096350,100,163 억,,594834,N,N,0,N,00,N 20250206,140650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,340,-5,5,-1.45,273740766,802785,82.53,345,348,339,448,242,345,340.99,0.36,0,-613,359,352,345,338,331,348,334,164,103,100,250,1,1,163761009,557,24.29,1.68,12,0.49,14.00,202.00,540,20240223,-37.04,292,20241209,16.44,437,-22.20,20250122,306,11.11,20250102,540,-37.04,20240223,292,16.44,20241209,0.03,N,096350,100,163 억,,594834,N,N,0,N,00,N diff --git a/096530/price/prices-20250201.csv b/096530/price/prices-20250201.csv index 692a8f4414fb..8a5ad9da8cda 100644 --- a/096530/price/prices-20250201.csv +++ b/096530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160703,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23150,-1200,5,-4.93,9411589600,401705,168.45,24100,24150,23100,31650,17050,24350,23428.95,12.68,0,-147635,24683,24516,24233,24066,23783,24600,24150,261,7300,500,18010,50,1,52225994,12090,1780.77,0.98,12,0.77,13.00,23526.00,35950,20240819,-35.61,19500,20240805,18.72,29350,-21.12,20250106,22550,2.66,20250102,35950,-35.61,20240819,19500,18.72,20240805,3.25,N,096530,500,261 억,,6619713,N,N,4102,N,00,N +20250207,150704,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23250,-1100,5,-4.52,8941137600,381407,159.94,24100,24150,23100,31650,17050,24350,23441.77,12.68,0,-142015,24683,24516,24233,24066,23783,24600,24150,261,7300,500,18010,50,1,52225994,12143,1788.46,0.99,12,0.73,13.00,23526.00,35950,20240819,-35.33,19500,20240805,19.23,29350,-20.78,20250106,22550,3.10,20250102,35950,-35.33,20240819,19500,19.23,20240805,3.25,N,096530,500,261 억,,6619713,N,N,3000,N,00,N +20250207,140704,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23250,-1100,5,-4.52,7792359150,331857,139.16,24100,24150,23150,31650,17050,24350,23480.27,12.68,0,-132717,24683,24516,24233,24066,23783,24600,24150,261,7300,500,18010,50,1,52225994,12143,1788.46,0.99,12,0.64,13.00,23526.00,35950,20240819,-35.33,19500,20240805,19.23,29350,-20.78,20250106,22550,3.10,20250102,35950,-35.33,20240819,19500,19.23,20240805,3.25,N,096530,500,261 억,,6619713,N,N,3000,N,00,N +20250207,130702,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23300,-1050,5,-4.31,6430948850,273254,114.59,24100,24150,23250,31650,17050,24350,23533.77,12.68,0,-114727,24683,24516,24233,24066,23783,24600,24150,261,7300,500,18010,50,1,52225994,12169,1792.31,0.99,12,0.52,13.00,23526.00,35950,20240819,-35.19,19500,20240805,19.49,29350,-20.61,20250106,22550,3.33,20250102,35950,-35.19,20240819,19500,19.49,20240805,3.25,N,096530,500,261 억,,6619713,N,N,3000,N,00,N +20250207,120703,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23300,-1050,5,-4.31,5775138250,245157,102.80,24100,24150,23250,31650,17050,24350,23555.90,12.68,0,-107839,24683,24516,24233,24066,23783,24600,24150,261,7300,500,18010,50,1,52225994,12169,1792.31,0.99,12,0.47,13.00,23526.00,35950,20240819,-35.19,19500,20240805,19.49,29350,-20.61,20250106,22550,3.33,20250102,35950,-35.19,20240819,19500,19.49,20240805,3.25,N,096530,500,261 억,,6619713,N,N,3000,N,00,N +20250207,110700,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23350,-1000,5,-4.11,4620860100,195715,82.07,24100,24150,23300,31650,17050,24350,23608.98,12.68,0,-78635,24683,24516,24233,24066,23783,24600,24150,261,7300,500,18010,50,1,52225994,12195,1796.15,0.99,12,0.37,13.00,23526.00,35950,20240819,-35.05,19500,20240805,19.74,29350,-20.44,20250106,22550,3.55,20250102,35950,-35.05,20240819,19500,19.74,20240805,3.25,N,096530,500,261 억,,6619713,N,N,3000,N,00,N +20250207,100702,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23500,-850,5,-3.49,3122636400,131753,55.25,24100,24150,23450,31650,17050,24350,23699.16,12.68,0,-57085,24683,24516,24233,24066,23783,24600,24150,261,7300,500,18010,50,1,52225994,12273,1807.69,1.00,12,0.25,13.00,23526.00,35950,20240819,-34.63,19500,20240805,20.51,29350,-19.93,20250106,22550,4.21,20250102,35950,-34.63,20240819,19500,20.51,20240805,3.25,N,096530,500,261 억,,6619713,N,N,3000,N,00,N +20250207,090706,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23800,-550,5,-2.26,732866600,30661,12.86,24100,24150,23700,31650,17050,24350,23897.68,12.68,0,-15962,24683,24516,24233,24066,23783,24600,24150,261,7300,500,18010,50,1,52225994,12430,1830.77,1.01,12,0.06,13.00,23526.00,35950,20240819,-33.80,19500,20240805,22.05,29350,-18.91,20250106,22550,5.54,20250102,35950,-33.80,20240819,19500,22.05,20240805,3.25,N,096530,500,261 억,,6619713,N,N,3000,N,00,N 20250206,160646,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24350,400,2,1.67,5703448150,235732,156.26,23950,24400,23950,31100,16800,23950,24194.21,12.60,0,4970,24350,24150,24000,23800,23650,24075,23725,261,7150,500,17720,50,1,52225994,12717,1873.08,1.04,12,0.45,13.00,23526.00,35950,20240819,-32.27,19500,20240805,24.87,29350,-17.04,20250106,22550,7.98,20250102,35950,-32.27,20240819,19500,24.87,20240805,3.32,N,096530,500,261 억,,6580778,N,N,3000,N,00,N 20250206,150649,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24350,400,2,1.67,5008747250,207163,137.32,23950,24400,23950,31100,16800,23950,24177.81,12.60,0,12079,24350,24150,24000,23800,23650,24075,23725,261,7150,500,17720,50,1,52225994,12717,1873.08,1.04,12,0.40,13.00,23526.00,35950,20240819,-32.27,19500,20240805,24.87,29350,-17.04,20250106,22550,7.98,20250102,35950,-32.27,20240819,19500,24.87,20240805,3.32,N,096530,500,261 억,,6580778,N,N,1904,N,00,N 20250206,140650,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24150,200,2,0.84,4074111100,168588,111.75,23950,24300,23950,31100,16800,23950,24166.08,12.60,0,17013,24350,24150,24000,23800,23650,24075,23725,261,7150,500,17720,50,1,52225994,12613,1857.69,1.03,12,0.32,13.00,23526.00,35950,20240819,-32.82,19500,20240805,23.85,29350,-17.72,20250106,22550,7.10,20250102,35950,-32.82,20240819,19500,23.85,20240805,3.32,N,096530,500,261 억,,6580778,N,N,1904,N,00,N diff --git a/096610/price/prices-20250201.csv b/096610/price/prices-20250201.csv index 5a4bb78d8be6..bab7ff3b804b 100644 --- a/096610/price/prices-20250201.csv +++ b/096610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160703,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240125,0.00,2965,20240125,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240207,2965,0.00,20240207,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250207,150705,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240125,0.00,2965,20240125,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240207,2965,0.00,20240207,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250207,140704,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240125,0.00,2965,20240125,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240207,2965,0.00,20240207,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250207,130702,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240125,0.00,2965,20240125,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240207,2965,0.00,20240207,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250207,120703,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240125,0.00,2965,20240125,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240207,2965,0.00,20240207,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250207,110701,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240125,0.00,2965,20240125,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240207,2965,0.00,20240207,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250207,100702,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240125,0.00,2965,20240125,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240207,2965,0.00,20240207,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250207,090706,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240125,0.00,2965,20240125,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240207,2965,0.00,20240207,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N 20250206,160646,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240124,0.00,2965,20240124,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240206,2965,0.00,20240206,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N 20250206,150649,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240124,0.00,2965,20240124,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240206,2965,0.00,20240206,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N 20250206,140651,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240124,0.00,2965,20240124,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240206,2965,0.00,20240206,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N diff --git a/096630/price/prices-20250201.csv b/096630/price/prices-20250201.csv index 72c9991ebd24..952946b66149 100644 --- a/096630/price/prices-20250201.csv +++ b/096630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,685,-16,5,-2.28,115161021,166745,60.50,695,707,685,911,491,701,690.64,1.95,0,-25120,726,713,696,683,666,720,690,159,210,200,470,1,1,79381616,544,-52.69,0.70,12,0.21,-13.00,980.00,2250,20240523,-69.56,490,20241209,39.80,724,-5.39,20250117,650,5.38,20250102,2250,-69.56,20240523,490,39.80,20241209,1.73,N,096630,200,158 억,,1549435,N,N,0,N,00,N +20250207,150705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,686,-15,5,-2.14,106429162,154008,55.88,695,707,686,911,491,701,691.06,1.95,0,-25744,726,713,696,683,666,720,690,159,210,200,470,1,1,79381616,545,-52.77,0.70,12,0.19,-13.00,980.00,2250,20240523,-69.51,490,20241209,40.00,724,-5.25,20250117,650,5.54,20250102,2250,-69.51,20240523,490,40.00,20241209,1.73,N,096630,200,158 억,,1549435,N,N,0,N,00,N +20250207,140704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,689,-12,5,-1.71,86373636,124834,45.29,695,707,686,911,491,701,691.91,1.95,0,-24056,726,713,696,683,666,720,690,159,210,200,470,1,1,79381616,547,-53.00,0.70,12,0.16,-13.00,980.00,2250,20240523,-69.38,490,20241209,40.61,724,-4.83,20250117,650,6.00,20250102,2250,-69.38,20240523,490,40.61,20241209,1.73,N,096630,200,158 억,,1549435,N,N,0,N,00,N +20250207,130703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,693,-8,5,-1.14,78730319,113747,41.27,695,707,686,911,491,701,692.15,1.95,0,-21847,726,713,696,683,666,720,690,159,210,200,470,1,1,79381616,550,-53.31,0.71,12,0.14,-13.00,980.00,2250,20240523,-69.20,490,20241209,41.43,724,-4.28,20250117,650,6.62,20250102,2250,-69.20,20240523,490,41.43,20241209,1.73,N,096630,200,158 억,,1549435,N,N,0,N,00,N +20250207,120703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,689,-12,5,-1.71,63172110,91146,33.07,695,707,687,911,491,701,693.09,1.95,0,-20600,726,713,696,683,666,720,690,159,210,200,470,1,1,79381616,547,-53.00,0.70,12,0.11,-13.00,980.00,2250,20240523,-69.38,490,20241209,40.61,724,-4.83,20250117,650,6.00,20250102,2250,-69.38,20240523,490,40.61,20241209,1.73,N,096630,200,158 억,,1549435,N,N,0,N,00,N +20250207,110701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,693,-8,5,-1.14,37936046,54516,19.78,695,707,690,911,491,701,695.87,1.95,0,-21292,726,713,696,683,666,720,690,159,210,200,470,1,1,79381616,550,-53.31,0.71,12,0.07,-13.00,980.00,2250,20240523,-69.20,490,20241209,41.43,724,-4.28,20250117,650,6.62,20250102,2250,-69.20,20240523,490,41.43,20241209,1.73,N,096630,200,158 억,,1549435,N,N,0,N,00,N +20250207,100703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,-4,5,-0.57,19120481,27392,9.94,695,707,692,911,491,701,698.03,1.95,0,602,726,713,696,683,666,720,690,159,210,200,470,1,1,79381616,553,-53.62,0.71,12,0.03,-13.00,980.00,2250,20240523,-69.02,490,20241209,42.24,724,-3.73,20250117,650,7.23,20250102,2250,-69.02,20240523,490,42.24,20241209,1.73,N,096630,200,158 억,,1549435,N,N,0,N,00,N +20250207,090707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,699,-2,5,-0.29,4302665,6182,2.24,695,700,695,911,491,701,696.00,1.95,0,1598,726,713,696,683,666,720,690,159,210,200,470,1,1,79381616,555,-53.77,0.71,12,0.01,-13.00,980.00,2250,20240523,-68.93,490,20241209,42.65,724,-3.45,20250117,650,7.54,20250102,2250,-68.93,20240523,490,42.65,20241209,1.73,N,096630,200,158 억,,1549435,N,N,0,N,00,N 20250206,160646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,13,2,1.89,192113159,275061,194.08,679,709,679,894,482,688,698.44,1.86,0,75657,698,692,682,676,666,696,680,159,206,200,460,1,1,79381616,556,-53.92,0.72,12,0.35,-13.00,980.00,2250,20240523,-68.84,490,20241209,43.06,724,-3.18,20250117,650,7.85,20250102,2250,-68.84,20240523,490,43.06,20241209,1.73,N,096630,200,158 억,,1479883,N,N,0,N,00,N 20250206,150649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,704,16,2,2.33,186819563,267496,188.75,679,709,679,894,482,688,698.40,1.86,0,73486,698,692,682,676,666,696,680,159,206,200,460,1,1,79381616,559,-54.15,0.72,12,0.34,-13.00,980.00,2250,20240523,-68.71,490,20241209,43.67,724,-2.76,20250117,650,8.31,20250102,2250,-68.71,20240523,490,43.67,20241209,1.73,N,096630,200,158 억,,1479883,N,N,0,N,00,N 20250206,140651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,704,16,2,2.33,164656688,235828,166.40,679,709,679,894,482,688,698.21,1.86,0,73986,698,692,682,676,666,696,680,159,206,200,460,1,1,79381616,559,-54.15,0.72,12,0.30,-13.00,980.00,2250,20240523,-68.71,490,20241209,43.67,724,-2.76,20250117,650,8.31,20250102,2250,-68.71,20240523,490,43.67,20241209,1.73,N,096630,200,158 억,,1479883,N,N,0,N,00,N diff --git a/096690/price/prices-20250201.csv b/096690/price/prices-20250201.csv index fc81a2c7224d..2ed672cc327b 100644 --- a/096690/price/prices-20250201.csv +++ b/096690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1485,-18,5,-1.20,30684484,20631,93.30,1503,1528,1460,1953,1053,1503,1487.30,0.29,0,-248,1574,1538,1494,1458,1414,1556,1476,837,450,2500,960,1,1,33477189,497,-3.72,0.30,12,0.06,-399.00,4894.00,2640,20240216,-43.75,982,20241118,51.22,1750,-15.14,20250106,1370,8.39,20250123,2255,-34.15,20240603,382,288.74,20240411,0.01,N,096690,2500,836 억,,95475,N,N,0,N,00,N +20250207,150705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1488,-15,5,-1.00,27440687,18443,83.41,1503,1528,1460,1953,1053,1503,1487.86,0.29,0,448,1574,1538,1494,1458,1414,1556,1476,837,450,2500,960,1,1,33477189,498,-3.73,0.30,12,0.06,-399.00,4894.00,2640,20240216,-43.64,982,20241118,51.53,1750,-14.97,20250106,1370,8.61,20250123,2255,-34.01,20240603,382,289.53,20240411,0.01,N,096690,2500,836 억,,95475,N,N,0,N,00,N +20250207,140705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1492,-11,5,-0.73,18274965,12230,55.31,1503,1528,1484,1953,1053,1503,1494.27,0.29,0,-149,1574,1538,1494,1458,1414,1556,1476,837,450,2500,960,1,1,33477189,499,-3.74,0.30,12,0.04,-399.00,4894.00,2640,20240216,-43.48,982,20241118,51.93,1750,-14.74,20250106,1370,8.91,20250123,2255,-33.84,20240603,382,290.58,20240411,0.01,N,096690,2500,836 억,,95475,N,N,0,N,00,N +20250207,130703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1492,-11,5,-0.73,13894380,9283,41.98,1503,1528,1485,1953,1053,1503,1496.76,0.29,0,-32,1574,1538,1494,1458,1414,1556,1476,837,450,2500,960,1,1,33477189,499,-3.74,0.30,12,0.03,-399.00,4894.00,2640,20240216,-43.48,982,20241118,51.93,1750,-14.74,20250106,1370,8.91,20250123,2255,-33.84,20240603,382,290.58,20240411,0.01,N,096690,2500,836 억,,95475,N,N,0,N,00,N +20250207,120704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1493,-10,5,-0.67,10756969,7172,32.43,1503,1528,1485,1953,1053,1503,1499.86,0.29,0,-28,1574,1538,1494,1458,1414,1556,1476,837,450,2500,960,1,1,33477189,500,-3.74,0.31,12,0.02,-399.00,4894.00,2640,20240216,-43.45,982,20241118,52.04,1750,-14.69,20250106,1370,8.98,20250123,2255,-33.79,20240603,382,290.84,20240411,0.01,N,096690,2500,836 억,,95475,N,N,0,N,00,N +20250207,110701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1496,-7,5,-0.47,10651076,7101,32.11,1503,1528,1485,1953,1053,1503,1499.94,0.29,0,-14,1574,1538,1494,1458,1414,1556,1476,837,450,2500,960,1,1,33477189,501,-3.75,0.31,12,0.02,-399.00,4894.00,2640,20240216,-43.33,982,20241118,52.34,1750,-14.51,20250106,1370,9.20,20250123,2255,-33.66,20240603,382,291.62,20240411,0.01,N,096690,2500,836 억,,95475,N,N,0,N,00,N +20250207,100703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1500,-3,5,-0.20,9040391,6027,27.26,1503,1528,1485,1953,1053,1503,1499.98,0.29,0,-70,1574,1538,1494,1458,1414,1556,1476,837,450,2500,960,1,1,33477189,502,-3.76,0.31,12,0.02,-399.00,4894.00,2640,20240216,-43.18,982,20241118,52.75,1750,-14.29,20250106,1370,9.49,20250123,2255,-33.48,20240603,382,292.67,20240411,0.01,N,096690,2500,836 억,,95475,N,N,0,N,00,N +20250207,090707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1503,0,3,0.00,150048,100,0.45,1503,1503,1485,1953,1053,1503,1500.48,0.29,0,-71,1574,1538,1494,1458,1414,1556,1476,837,450,2500,960,1,1,33477189,503,-3.77,0.31,12,0.00,-399.00,4894.00,2640,20240216,-43.07,982,20241118,53.05,1750,-14.11,20250106,1370,9.71,20250123,2255,-33.35,20240603,382,293.46,20240411,0.01,N,096690,2500,836 억,,95475,N,N,0,N,00,N 20250206,160646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1503,5,2,0.33,33015581,22072,69.04,1498,1530,1450,1947,1049,1498,1495.81,0.29,0,-106,1536,1517,1491,1472,1446,1526,1481,837,449,2500,950,1,1,33477189,503,-3.77,0.31,12,0.07,-399.00,4894.00,2640,20240216,-43.07,982,20241118,53.05,1750,-14.11,20250106,1370,9.71,20250123,2255,-33.35,20240603,382,293.46,20240411,0.01,N,096690,2500,836 억,,95581,N,N,0,N,00,N 20250206,150650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1495,-3,5,-0.20,30357412,20298,63.49,1498,1530,1450,1947,1049,1498,1495.59,0.29,0,-106,1536,1517,1491,1472,1446,1526,1481,837,449,2500,950,1,1,33477189,500,-3.75,0.31,12,0.06,-399.00,4894.00,2640,20240216,-43.37,982,20241118,52.24,1750,-14.57,20250106,1370,9.12,20250123,2255,-33.70,20240603,382,291.36,20240411,0.01,N,096690,2500,836 억,,95581,N,N,0,N,00,N 20250206,140651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1499,1,2,0.07,26390864,17647,55.20,1498,1530,1450,1947,1049,1498,1495.49,0.29,0,-312,1536,1517,1491,1472,1446,1526,1481,837,449,2500,950,1,1,33477189,502,-3.76,0.31,12,0.05,-399.00,4894.00,2640,20240216,-43.22,982,20241118,52.65,1750,-14.34,20250106,1370,9.42,20250123,2255,-33.53,20240603,382,292.41,20240411,0.01,N,096690,2500,836 억,,95581,N,N,0,N,00,N diff --git a/096760/price/prices-20250201.csv b/096760/price/prices-20250201.csv index 5cfe3b95d7d6..bfc5d4bbb06b 100644 --- a/096760/price/prices-20250201.csv +++ b/096760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160704,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3045,-30,5,-0.98,267414475,87638,176.88,3040,3085,3025,3995,2155,3075,3051.35,1.46,0,-3378,3111,3092,3061,3042,3011,3102,3052,370,920,500,2210,5,1,73924942,2251,11.85,1.71,12,0.12,257.00,1785.00,3905,20240920,-22.02,2650,20241209,14.91,3125,-2.56,20250108,2795,8.94,20250203,3905,-22.02,20240920,2650,14.91,20241209,0.31,N,096760,500,369 억,,1077822,N,N,3,N,00,N +20250207,150705,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3055,-20,5,-0.65,252986685,82905,167.33,3040,3085,3025,3995,2155,3075,3051.53,1.46,0,-2361,3111,3092,3061,3042,3011,3102,3052,370,920,500,2210,5,1,73924942,2258,11.89,1.71,12,0.11,257.00,1785.00,3905,20240920,-21.77,2650,20241209,15.28,3125,-2.24,20250108,2795,9.30,20250203,3905,-21.77,20240920,2650,15.28,20241209,0.31,N,096760,500,369 억,,1077822,N,N,34,N,00,N +20250207,140705,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3055,-20,5,-0.65,249519420,81770,165.04,3040,3085,3025,3995,2155,3075,3051.48,1.46,0,-2281,3111,3092,3061,3042,3011,3102,3052,370,920,500,2210,5,1,73924942,2258,11.89,1.71,12,0.11,257.00,1785.00,3905,20240920,-21.77,2650,20241209,15.28,3125,-2.24,20250108,2795,9.30,20250203,3905,-21.77,20240920,2650,15.28,20241209,0.31,N,096760,500,369 억,,1077822,N,N,34,N,00,N +20250207,130703,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3045,-30,5,-0.98,226445000,74221,149.80,3040,3085,3025,3995,2155,3075,3050.96,1.46,0,-1903,3111,3092,3061,3042,3011,3102,3052,370,920,500,2210,5,1,73924942,2251,11.85,1.71,12,0.10,257.00,1785.00,3905,20240920,-22.02,2650,20241209,14.91,3125,-2.56,20250108,2795,8.94,20250203,3905,-22.02,20240920,2650,14.91,20241209,0.31,N,096760,500,369 억,,1077822,N,N,34,N,00,N +20250207,120704,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3045,-30,5,-0.98,224028070,73428,148.20,3040,3085,3025,3995,2155,3075,3050.99,1.46,0,-2121,3111,3092,3061,3042,3011,3102,3052,370,920,500,2210,5,1,73924942,2251,11.85,1.71,12,0.10,257.00,1785.00,3905,20240920,-22.02,2650,20241209,14.91,3125,-2.56,20250108,2795,8.94,20250203,3905,-22.02,20240920,2650,14.91,20241209,0.31,N,096760,500,369 억,,1077822,N,N,34,N,00,N +20250207,110701,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3055,-20,5,-0.65,148322270,48606,98.10,3040,3085,3025,3995,2155,3075,3051.52,1.46,0,1136,3111,3092,3061,3042,3011,3102,3052,370,920,500,2210,5,1,73924942,2258,11.89,1.71,12,0.07,257.00,1785.00,3905,20240920,-21.77,2650,20241209,15.28,3125,-2.24,20250108,2795,9.30,20250203,3905,-21.77,20240920,2650,15.28,20241209,0.31,N,096760,500,369 억,,1077822,N,N,34,N,00,N +20250207,100703,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3060,-15,5,-0.49,78025245,25543,51.55,3040,3085,3025,3995,2155,3075,3054.66,1.46,0,-3172,3111,3092,3061,3042,3011,3102,3052,370,920,500,2210,5,1,73924942,2262,11.91,1.71,12,0.03,257.00,1785.00,3905,20240920,-21.64,2650,20241209,15.47,3125,-2.08,20250108,2795,9.48,20250203,3905,-21.64,20240920,2650,15.47,20241209,0.31,N,096760,500,369 억,,1077822,N,N,34,N,00,N +20250207,090707,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3050,-25,5,-0.81,3564640,1167,2.36,3040,3085,3040,3995,2155,3075,3054.53,1.46,0,-373,3111,3092,3061,3042,3011,3102,3052,370,920,500,2210,5,1,73924942,2255,11.87,1.71,12,0.00,257.00,1785.00,3905,20240920,-21.90,2650,20241209,15.09,3125,-2.40,20250108,2795,9.12,20250203,3905,-21.90,20240920,2650,15.09,20241209,0.31,N,096760,500,369 억,,1077822,N,N,34,N,00,N 20250206,160647,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3075,30,2,0.99,151322410,49546,167.96,3040,3080,3030,3955,2135,3045,3054.18,1.45,0,5289,3071,3057,3036,3022,3001,3065,3030,370,910,500,2190,5,1,73924942,2273,11.96,1.72,12,0.07,257.00,1785.00,3905,20240920,-21.25,2650,20241209,16.04,3125,-1.60,20250108,2795,10.02,20250203,3905,-21.25,20240920,2650,16.04,20241209,0.31,N,096760,500,369 억,,1072533,N,N,34,N,00,N 20250206,150650,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3050,5,2,0.16,143118570,46867,158.88,3040,3080,3030,3955,2135,3045,3053.72,1.45,0,5567,3071,3057,3036,3022,3001,3065,3030,370,910,500,2190,5,1,73924942,2255,11.87,1.71,12,0.06,257.00,1785.00,3905,20240920,-21.90,2650,20241209,15.09,3125,-2.40,20250108,2795,9.12,20250203,3905,-21.90,20240920,2650,15.09,20241209,0.31,N,096760,500,369 억,,1072533,N,N,25,N,00,N 20250206,140651,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3065,20,2,0.66,131196390,42959,145.63,3040,3080,3030,3955,2135,3045,3053.99,1.45,0,5568,3071,3057,3036,3022,3001,3065,3030,370,910,500,2190,5,1,73924942,2266,11.93,1.72,12,0.06,257.00,1785.00,3905,20240920,-21.51,2650,20241209,15.66,3125,-1.92,20250108,2795,9.66,20250203,3905,-21.51,20240920,2650,15.66,20241209,0.31,N,096760,500,369 억,,1072533,N,N,25,N,00,N diff --git a/096770/price/prices-20250201.csv b/096770/price/prices-20250201.csv index b36dea2686db..8abf58814504 100644 --- a/096770/price/prices-20250201.csv +++ b/096770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160704,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,121100,-3400,5,-2.73,16638149900,136056,75.53,123600,125100,121100,161800,87200,124500,122290.92,14.08,0,-15506,128233,126366,123633,121766,119033,126800,122200,7798,37300,5000,92130,100,1,151034776,182903,45.77,0.53,12,0.09,2646.00,226492.00,131200,20250120,-7.70,91700,20240805,32.06,131200,-7.70,20250120,110800,9.30,20250102,131200,-7.70,20250120,91700,32.06,20240805,0.31,N,096770,5000,7797 억,,21265607,N,N,11571,N,00,N +20250207,150706,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,121200,-3300,5,-2.65,14380980300,117423,65.19,123600,125100,121200,161800,87200,124500,122469.57,14.08,0,-13538,128233,126366,123633,121766,119033,126800,122200,7798,37300,5000,92130,100,1,151034776,183054,45.80,0.54,12,0.08,2646.00,226492.00,131200,20250120,-7.62,91700,20240805,32.17,131200,-7.62,20250120,110800,9.39,20250102,131200,-7.62,20250120,91700,32.17,20240805,0.31,N,096770,5000,7797 억,,21265607,N,N,4628,N,00,N +20250207,140705,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,121500,-3000,5,-2.41,11565402700,94258,52.33,123600,125100,121500,161800,87200,124500,122697.21,14.08,0,-10565,128233,126366,123633,121766,119033,126800,122200,7798,37300,5000,92130,100,1,151034776,183507,45.92,0.54,12,0.06,2646.00,226492.00,131200,20250120,-7.39,91700,20240805,32.50,131200,-7.39,20250120,110800,9.66,20250102,131200,-7.39,20250120,91700,32.50,20240805,0.31,N,096770,5000,7797 억,,21265607,N,N,4628,N,00,N +20250207,130703,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,122000,-2500,5,-2.01,9558069900,77775,43.18,123600,125100,121800,161800,87200,124500,122891.46,14.08,0,-7494,128233,126366,123633,121766,119033,126800,122200,7798,37300,5000,92130,100,1,151034776,184262,46.11,0.54,12,0.05,2646.00,226492.00,131200,20250120,-7.01,91700,20240805,33.04,131200,-7.01,20250120,110800,10.11,20250102,131200,-7.01,20250120,91700,33.04,20240805,0.31,N,096770,5000,7797 억,,21265607,N,N,4628,N,00,N +20250207,120704,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,122000,-2500,5,-2.01,7883856900,64047,35.56,123600,125100,121900,161800,87200,124500,123092.32,14.08,0,-6150,128233,126366,123633,121766,119033,126800,122200,7798,37300,5000,92130,100,1,151034776,184262,46.11,0.54,12,0.04,2646.00,226492.00,131200,20250120,-7.01,91700,20240805,33.04,131200,-7.01,20250120,110800,10.11,20250102,131200,-7.01,20250120,91700,33.04,20240805,0.31,N,096770,5000,7797 억,,21265607,N,N,4628,N,00,N +20250207,110702,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,122600,-1900,5,-1.53,5782785800,46840,26.00,123600,125100,122200,161800,87200,124500,123455.69,14.08,0,-1739,128233,126366,123633,121766,119033,126800,122200,7798,37300,5000,92130,100,1,151034776,185169,46.33,0.54,12,0.03,2646.00,226492.00,131200,20250120,-6.55,91700,20240805,33.70,131200,-6.55,20250120,110800,10.65,20250102,131200,-6.55,20250120,91700,33.70,20240805,0.31,N,096770,5000,7797 억,,21265607,N,N,4628,N,00,N +20250207,100703,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,123100,-1400,5,-1.12,4247065500,34327,19.06,123600,125100,123000,161800,87200,124500,123721.13,14.08,0,-1598,128233,126366,123633,121766,119033,126800,122200,7798,37300,5000,92130,100,1,151034776,185924,46.52,0.54,12,0.02,2646.00,226492.00,131200,20250120,-6.17,91700,20240805,34.24,131200,-6.17,20250120,110800,11.10,20250102,131200,-6.17,20250120,91700,34.24,20240805,0.31,N,096770,5000,7797 억,,21265607,N,N,4628,N,00,N +20250207,090708,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,124000,-500,5,-0.40,1043913200,8458,4.70,123600,124000,123000,161800,87200,124500,123408.20,14.08,0,-1666,128233,126366,123633,121766,119033,126800,122200,7798,37300,5000,92130,100,1,151034776,187283,46.86,0.55,12,0.01,2646.00,226492.00,131200,20250120,-5.49,91700,20240805,35.22,131200,-5.49,20250120,110800,11.91,20250102,131200,-5.49,20250120,91700,35.22,20240805,0.31,N,096770,5000,7797 억,,21265607,N,N,4628,N,00,N 20250206,160647,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,124500,-1300,5,-1.03,22077366400,179599,115.40,124500,125500,120900,163500,88100,125800,122923.92,14.13,0,-11998,128533,127166,125033,123666,121533,127850,124350,7798,37700,5000,93090,100,1,151034776,188038,47.05,0.55,12,0.12,2646.00,226492.00,131200,20250120,-5.11,91700,20240805,35.77,131200,-5.11,20250120,110800,12.36,20250102,131200,-5.11,20250120,91700,35.77,20240805,0.32,N,096770,5000,7797 억,,21342538,N,N,4628,N,00,N 20250206,150650,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,124000,-1800,5,-1.43,18564480300,151298,97.21,124500,125500,120900,163500,88100,125800,122699.27,14.13,0,-7008,128533,127166,125033,123666,121533,127850,124350,7798,37700,5000,93090,100,1,151034776,187283,46.86,0.55,12,0.10,2646.00,226492.00,131200,20250120,-5.49,91700,20240805,35.22,131200,-5.49,20250120,110800,11.91,20250102,131200,-5.49,20250120,91700,35.22,20240805,0.32,N,096770,5000,7797 억,,21342538,N,N,13326,N,00,N 20250206,140652,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,123100,-2700,5,-2.15,15741714200,128437,82.52,124500,125500,120900,163500,88100,125800,122561.05,14.13,0,-10584,128533,127166,125033,123666,121533,127850,124350,7798,37700,5000,93090,100,1,151034776,185924,46.52,0.54,12,0.09,2646.00,226492.00,131200,20250120,-6.17,91700,20240805,34.24,131200,-6.17,20250120,110800,11.10,20250102,131200,-6.17,20250120,91700,34.24,20240805,0.32,N,096770,5000,7797 억,,21342538,N,N,13326,N,00,N diff --git a/096870/price/prices-20250201.csv b/096870/price/prices-20250201.csv index 6d7695000583..949f6ad5ab76 100644 --- a/096870/price/prices-20250201.csv +++ b/096870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,-65,5,-2.36,28456335,10421,229.44,2750,2750,2680,3575,1925,2750,2730.67,2.44,0,593,2776,2762,2746,2732,2716,2765,2735,33,825,500,1920,5,1,6678400,179,-127.86,1.17,12,0.16,-21.00,2287.00,3325,20240415,-19.25,2150,20241025,24.88,3070,-12.54,20250121,2450,9.59,20250115,3325,-19.25,20240415,2150,24.88,20241025,0.00,N,096870,500,33 억,,162988,N,N,0,N,00,N +20250207,150706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,-35,5,-1.27,22671385,8273,182.14,2750,2750,2715,3575,1925,2750,2740.41,2.44,0,697,2776,2762,2746,2732,2716,2765,2735,33,825,500,1920,5,1,6678400,181,-129.29,1.19,12,0.12,-21.00,2287.00,3325,20240415,-18.35,2150,20241025,26.28,3070,-11.56,20250121,2450,10.82,20250115,3325,-18.35,20240415,2150,26.28,20241025,0.00,N,096870,500,33 억,,162988,N,N,0,N,00,N +20250207,140705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,-5,5,-0.18,21209115,7736,170.32,2750,2750,2730,3575,1925,2750,2741.61,2.44,0,732,2776,2762,2746,2732,2716,2765,2735,33,825,500,1920,5,1,6678400,183,-130.71,1.20,12,0.12,-21.00,2287.00,3325,20240415,-17.44,2150,20241025,27.67,3070,-10.59,20250121,2450,12.04,20250115,3325,-17.44,20240415,2150,27.67,20241025,0.00,N,096870,500,33 억,,162988,N,N,0,N,00,N +20250207,130704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,-10,5,-0.36,9953970,3622,79.74,2750,2750,2740,3575,1925,2750,2748.20,2.44,0,735,2776,2762,2746,2732,2716,2765,2735,33,825,500,1920,5,1,6678400,183,-130.48,1.20,12,0.05,-21.00,2287.00,3325,20240415,-17.59,2150,20241025,27.44,3070,-10.75,20250121,2450,11.84,20250115,3325,-17.59,20240415,2150,27.44,20241025,0.00,N,096870,500,33 억,,162988,N,N,0,N,00,N +20250207,120704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,-5,5,-0.18,9123750,3319,73.07,2750,2750,2745,3575,1925,2750,2748.95,2.44,0,735,2776,2762,2746,2732,2716,2765,2735,33,825,500,1920,5,1,6678400,183,-130.71,1.20,12,0.05,-21.00,2287.00,3325,20240415,-17.44,2150,20241025,27.67,3070,-10.59,20250121,2450,12.04,20250115,3325,-17.44,20240415,2150,27.67,20241025,0.00,N,096870,500,33 억,,162988,N,N,0,N,00,N +20250207,110702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,0,3,0.00,8709255,3168,69.75,2750,2750,2745,3575,1925,2750,2749.13,2.44,0,735,2776,2762,2746,2732,2716,2765,2735,33,825,500,1920,5,1,6678400,184,-130.95,1.20,12,0.05,-21.00,2287.00,3325,20240415,-17.29,2150,20241025,27.91,3070,-10.42,20250121,2450,12.24,20250115,3325,-17.29,20240415,2150,27.91,20241025,0.00,N,096870,500,33 억,,162988,N,N,0,N,00,N +20250207,100704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,0,3,0.00,7281780,2648,58.30,2750,2750,2745,3575,1925,2750,2749.92,2.44,0,735,2776,2762,2746,2732,2716,2765,2735,33,825,500,1920,5,1,6678400,184,-130.95,1.20,12,0.04,-21.00,2287.00,3325,20240415,-17.29,2150,20241025,27.91,3070,-10.42,20250121,2450,12.24,20250115,3325,-17.29,20240415,2150,27.91,20241025,0.00,N,096870,500,33 억,,162988,N,N,0,N,00,N +20250207,090708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,0,3,0.00,6132445,2230,49.10,2750,2750,2745,3575,1925,2750,2749.98,2.44,0,765,2776,2762,2746,2732,2716,2765,2735,33,825,500,1920,5,1,6678400,184,-130.95,1.20,12,0.03,-21.00,2287.00,3325,20240415,-17.29,2150,20241025,27.91,3070,-10.42,20250121,2450,12.24,20250115,3325,-17.29,20240415,2150,27.91,20241025,0.00,N,096870,500,33 억,,162988,N,N,0,N,00,N 20250206,160647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,-25,5,-0.90,12257635,4461,48.48,2750,2760,2730,3605,1945,2775,2747.73,2.45,0,-347,2895,2835,2740,2680,2585,2865,2710,33,830,500,1940,5,1,6678400,184,-130.95,1.20,12,0.07,-21.00,2287.00,3325,20240415,-17.29,2150,20241025,27.91,3070,-10.42,20250121,2450,12.24,20250115,3325,-17.29,20240415,2150,27.91,20241025,0.00,N,096870,500,33 억,,163335,N,N,0,N,00,N 20250206,150650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,-15,5,-0.54,11922120,4339,47.16,2750,2760,2730,3605,1945,2775,2747.67,2.45,0,-261,2895,2835,2740,2680,2585,2865,2710,33,830,500,1940,5,1,6678400,184,-131.43,1.21,12,0.06,-21.00,2287.00,3325,20240415,-16.99,2150,20241025,28.37,3070,-10.10,20250121,2450,12.65,20250115,3325,-16.99,20240415,2150,28.37,20241025,0.00,N,096870,500,33 억,,163335,N,N,0,N,00,N 20250206,140652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,-25,5,-0.90,10463280,3810,41.41,2750,2760,2730,3605,1945,2775,2746.27,2.45,0,-168,2895,2835,2740,2680,2585,2865,2710,33,830,500,1940,5,1,6678400,184,-130.95,1.20,12,0.06,-21.00,2287.00,3325,20240415,-17.29,2150,20241025,27.91,3070,-10.42,20250121,2450,12.24,20250115,3325,-17.29,20240415,2150,27.91,20241025,0.00,N,096870,500,33 억,,163335,N,N,0,N,00,N diff --git a/097230/price/prices-20250201.csv b/097230/price/prices-20250201.csv index 39e5cae34f15..5a6e6afa6f47 100644 --- a/097230/price/prices-20250201.csv +++ b/097230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160704,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6210,10,2,0.16,4605281070,743592,61.30,6200,6360,6050,8060,4340,6200,6193.26,5.03,0,32481,6686,6442,6266,6022,5846,6355,5935,4164,1860,5000,3720,10,1,83274281,5171,-4.54,1.51,12,0.89,-1369.00,4110.00,7750,20250108,-19.87,2180,20241031,184.86,7750,-19.87,20250108,5540,12.09,20250106,7750,-19.87,20250108,2180,184.86,20241031,0.00,N,097230,5000,4163 억,,4191297,N,N,7,N,00,N +20250207,150706,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6270,70,2,1.13,4330576120,699564,57.67,6200,6360,6050,8060,4340,6200,6190.37,5.03,0,23307,6686,6442,6266,6022,5846,6355,5935,4164,1860,5000,3720,10,1,83274281,5221,-4.58,1.53,12,0.84,-1369.00,4110.00,7750,20250108,-19.10,2180,20241031,187.61,7750,-19.10,20250108,5540,13.18,20250106,7750,-19.10,20250108,2180,187.61,20241031,0.00,N,097230,5000,4163 억,,4191297,N,N,54,N,00,N +20250207,140705,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6290,90,2,1.45,3946677910,638331,52.62,6200,6360,6050,8060,4340,6200,6182.76,5.03,0,23011,6686,6442,6266,6022,5846,6355,5935,4164,1860,5000,3720,10,1,83274281,5238,-4.59,1.53,12,0.77,-1369.00,4110.00,7750,20250108,-18.84,2180,20241031,188.53,7750,-18.84,20250108,5540,13.54,20250106,7750,-18.84,20250108,2180,188.53,20241031,0.00,N,097230,5000,4163 억,,4191297,N,N,54,N,00,N +20250207,130704,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6260,60,2,0.97,3458426250,560392,46.20,6200,6360,6050,8060,4340,6200,6171.36,5.03,0,-5471,6686,6442,6266,6022,5846,6355,5935,4164,1860,5000,3720,10,1,83274281,5213,-4.57,1.52,12,0.67,-1369.00,4110.00,7750,20250108,-19.23,2180,20241031,187.16,7750,-19.23,20250108,5540,13.00,20250106,7750,-19.23,20250108,2180,187.16,20241031,0.00,N,097230,5000,4163 억,,4191297,N,N,54,N,00,N +20250207,120705,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6220,20,2,0.32,2552582850,416257,34.32,6200,6250,6050,8060,4340,6200,6131.97,5.03,0,-30781,6686,6442,6266,6022,5846,6355,5935,4164,1860,5000,3720,10,1,83274281,5180,-4.54,1.51,12,0.50,-1369.00,4110.00,7750,20250108,-19.74,2180,20241031,185.32,7750,-19.74,20250108,5540,12.27,20250106,7750,-19.74,20250108,2180,185.32,20241031,0.00,N,097230,5000,4163 억,,4191297,N,N,54,N,00,N +20250207,110702,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6200,0,3,0.00,2317227750,378209,31.18,6200,6250,6050,8060,4340,6200,6126.53,5.03,0,-34345,6686,6442,6266,6022,5846,6355,5935,4164,1860,5000,3720,10,1,83274281,5163,-4.53,1.51,12,0.45,-1369.00,4110.00,7750,20250108,-20.00,2180,20241031,184.40,7750,-20.00,20250108,5540,11.91,20250106,7750,-20.00,20250108,2180,184.40,20241031,0.00,N,097230,5000,4163 억,,4191297,N,N,54,N,00,N +20250207,100704,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6120,-80,5,-1.29,1532504660,250749,20.67,6200,6200,6050,8060,4340,6200,6111.14,5.03,0,-15948,6686,6442,6266,6022,5846,6355,5935,4164,1860,5000,3720,10,1,83274281,5096,-4.47,1.49,12,0.30,-1369.00,4110.00,7750,20250108,-21.03,2180,20241031,180.73,7750,-21.03,20250108,5540,10.47,20250106,7750,-21.03,20250108,2180,180.73,20241031,0.00,N,097230,5000,4163 억,,4191297,N,N,54,N,00,N +20250207,090708,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6090,-110,5,-1.77,403801790,65897,5.43,6200,6200,6080,8060,4340,6200,6125.97,5.03,0,-16138,6686,6442,6266,6022,5846,6355,5935,4164,1860,5000,3720,10,1,83274281,5071,-4.45,1.48,12,0.08,-1369.00,4110.00,7750,20250108,-21.42,2180,20241031,179.36,7750,-21.42,20250108,5540,9.93,20250106,7750,-21.42,20250108,2180,179.36,20241031,0.00,N,097230,5000,4163 억,,4191297,N,N,54,N,00,N 20250206,160647,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6200,-40,5,-0.64,7580036460,1204162,72.65,6240,6510,6090,8110,4370,6240,6294.97,5.02,0,11099,6833,6536,6323,6026,5813,6430,5920,4164,1870,5000,3740,10,1,83274281,5163,-4.53,1.51,12,1.45,-1369.00,4110.00,7750,20250108,-20.00,2180,20241031,184.40,7750,-20.00,20250108,5540,11.91,20250106,7750,-20.00,20250108,2180,184.40,20241031,0.00,N,097230,5000,4163 억,,4181393,N,N,54,N,00,N 20250206,150650,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6170,-70,5,-1.12,7321214930,1162244,70.12,6240,6510,6090,8110,4370,6240,6299.23,5.02,0,12192,6833,6536,6323,6026,5813,6430,5920,4164,1870,5000,3740,10,1,83274281,5138,-4.51,1.50,12,1.40,-1369.00,4110.00,7750,20250108,-20.39,2180,20241031,183.03,7750,-20.39,20250108,5540,11.37,20250106,7750,-20.39,20250108,2180,183.03,20241031,0.00,N,097230,5000,4163 억,,4181393,N,N,224,N,00,N 20250206,140652,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6390,150,2,2.40,5597652050,885886,53.45,6240,6510,6090,8110,4370,6240,6318.74,5.02,0,24152,6833,6536,6323,6026,5813,6430,5920,4164,1870,5000,3740,10,1,83274281,5321,-4.67,1.55,12,1.06,-1369.00,4110.00,7750,20250108,-17.55,2180,20241031,193.12,7750,-17.55,20250108,5540,15.34,20250106,7750,-17.55,20250108,2180,193.12,20241031,0.00,N,097230,5000,4163 억,,4181393,N,N,224,N,00,N diff --git a/097520/price/prices-20250201.csv b/097520/price/prices-20250201.csv index 314bf85889cf..e4b78992a016 100644 --- a/097520/price/prices-20250201.csv +++ b/097520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160705,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23450,350,2,1.52,2340599800,99661,205.94,23100,23850,22900,30000,16200,23100,23485.65,8.36,0,12718,23466,23282,23066,22882,22666,23375,22975,91,6900,500,17090,50,1,17977732,4216,15.10,1.27,12,0.55,1553.00,18503.00,28300,20240507,-17.14,16720,20241028,40.25,23850,-1.68,20250207,18990,23.49,20250102,28300,-17.14,20240507,16720,40.25,20241028,1.43,N,097520,500,91 억,,1502766,N,N,4,N,00,N +20250207,150706,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23550,450,2,1.95,2171709250,92469,191.08,23100,23850,22900,30000,16200,23100,23485.81,8.36,0,13814,23466,23282,23066,22882,22666,23375,22975,91,6900,500,17090,50,1,17977732,4234,15.16,1.27,12,0.51,1553.00,18503.00,28300,20240507,-16.78,16720,20241028,40.85,23850,-1.26,20250207,18990,24.01,20250102,28300,-16.78,20240507,16720,40.85,20241028,1.43,N,097520,500,91 억,,1502766,N,N,2,N,00,N +20250207,140706,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23600,500,2,2.16,1988415200,84684,174.99,23100,23850,22900,30000,16200,23100,23480.41,8.36,0,14730,23466,23282,23066,22882,22666,23375,22975,91,6900,500,17090,50,1,17977732,4243,15.20,1.28,12,0.47,1553.00,18503.00,28300,20240507,-16.61,16720,20241028,41.15,23850,-1.05,20250207,18990,24.28,20250102,28300,-16.61,20240507,16720,41.15,20241028,1.43,N,097520,500,91 억,,1502766,N,N,2,N,00,N +20250207,130704,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23600,500,2,2.16,1791675400,76339,157.74,23100,23850,22900,30000,16200,23100,23469.99,8.36,0,16402,23466,23282,23066,22882,22666,23375,22975,91,6900,500,17090,50,1,17977732,4243,15.20,1.28,12,0.42,1553.00,18503.00,28300,20240507,-16.61,16720,20241028,41.15,23850,-1.05,20250207,18990,24.28,20250102,28300,-16.61,20240507,16720,41.15,20241028,1.43,N,097520,500,91 억,,1502766,N,N,2,N,00,N +20250207,120705,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23750,650,2,2.81,1544922800,65920,136.22,23100,23850,22900,30000,16200,23100,23436.33,8.36,0,19234,23466,23282,23066,22882,22666,23375,22975,91,6900,500,17090,50,1,17977732,4270,15.29,1.28,12,0.37,1553.00,18503.00,28300,20240507,-16.08,16720,20241028,42.05,23850,-0.42,20250207,18990,25.07,20250102,28300,-16.08,20240507,16720,42.05,20241028,1.43,N,097520,500,91 억,,1502766,N,N,2,N,00,N +20250207,110702,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23600,500,2,2.16,944244050,40515,83.72,23100,23600,22900,30000,16200,23100,23306.04,8.36,0,14898,23466,23282,23066,22882,22666,23375,22975,91,6900,500,17090,50,1,17977732,4243,15.20,1.28,12,0.23,1553.00,18503.00,28300,20240507,-16.61,16720,20241028,41.15,23600,0.00,20250207,18990,24.28,20250102,28300,-16.61,20240507,16720,41.15,20241028,1.43,N,097520,500,91 억,,1502766,N,N,2,N,00,N +20250207,100704,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23200,100,2,0.43,314675650,13602,28.11,23100,23300,22900,30000,16200,23100,23134.51,8.36,0,330,23466,23282,23066,22882,22666,23375,22975,91,6900,500,17090,50,1,17977732,4171,14.94,1.25,12,0.08,1553.00,18503.00,28300,20240507,-18.02,16720,20241028,38.76,23450,-1.07,20250121,18990,22.17,20250102,28300,-18.02,20240507,16720,38.76,20241028,1.43,N,097520,500,91 억,,1502766,N,N,2,N,00,N +20250207,090708,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23050,-50,5,-0.22,39532500,1719,3.55,23100,23100,22900,30000,16200,23100,22997.38,8.36,0,-1298,23466,23282,23066,22882,22666,23375,22975,91,6900,500,17090,50,1,17977732,4144,14.84,1.25,12,0.01,1553.00,18503.00,28300,20240507,-18.55,16720,20241028,37.86,23450,-1.71,20250121,18990,21.38,20250102,28300,-18.55,20240507,16720,37.86,20241028,1.43,N,097520,500,91 억,,1502766,N,N,2,N,00,N 20250206,160648,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23100,100,2,0.43,1102522300,47896,89.55,23000,23250,22850,29900,16100,23000,23019.09,8.36,0,-232,23566,23282,23016,22732,22466,23150,22600,91,6900,500,17020,50,1,17977732,4153,14.87,1.25,12,0.27,1553.00,18503.00,28300,20240507,-18.37,16720,20241028,38.16,23450,-1.49,20250121,18990,21.64,20250102,28300,-18.37,20240507,16720,38.16,20241028,1.52,N,097520,500,91 억,,1503230,N,N,2,N,00,N 20250206,150651,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23150,150,2,0.65,1015319850,44115,82.48,23000,23250,22850,29900,16100,23000,23015.30,8.36,0,210,23566,23282,23016,22732,22466,23150,22600,91,6900,500,17020,50,1,17977732,4162,14.91,1.25,12,0.25,1553.00,18503.00,28300,20240507,-18.20,16720,20241028,38.46,23450,-1.28,20250121,18990,21.91,20250102,28300,-18.20,20240507,16720,38.46,20241028,1.52,N,097520,500,91 억,,1503230,N,N,3,N,00,N 20250206,140652,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23050,50,2,0.22,734103550,31905,59.65,23000,23250,22850,29900,16100,23000,23009.04,8.36,0,-2835,23566,23282,23016,22732,22466,23150,22600,91,6900,500,17020,50,1,17977732,4144,14.84,1.25,12,0.18,1553.00,18503.00,28300,20240507,-18.55,16720,20241028,37.86,23450,-1.71,20250121,18990,21.38,20250102,28300,-18.55,20240507,16720,37.86,20241028,1.52,N,097520,500,91 억,,1503230,N,N,3,N,00,N diff --git a/097780/price/prices-20250201.csv b/097780/price/prices-20250201.csv index d1abb7c082c6..96f4adf83334 100644 --- a/097780/price/prices-20250201.csv +++ b/097780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1010,11,2,1.10,276932475,272373,63.18,999,1040,997,1298,700,999,1016.74,0.50,0,51,1073,1036,1013,976,953,1024,964,708,299,1000,690,1,1,67730338,684,4.07,0.25,12,0.40,248.00,4012.00,1148,20240221,-12.02,680,20241209,48.53,1071,-5.70,20250124,860,17.44,20250109,1148,-12.02,20240221,680,48.53,20241209,0.00,N,097780,1000,707 억,,335522,N,N,0,N,00,N +20250207,150707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1013,14,2,1.40,275498436,270949,62.85,999,1040,997,1298,700,999,1016.79,0.50,0,64,1073,1036,1013,976,953,1024,964,708,299,1000,690,1,1,67730338,686,4.08,0.25,12,0.40,248.00,4012.00,1148,20240221,-11.76,680,20241209,48.97,1071,-5.42,20250124,860,17.79,20250109,1148,-11.76,20240221,680,48.97,20241209,0.00,N,097780,1000,707 억,,335522,N,N,0,N,00,N +20250207,140706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1029,30,2,3.00,272697706,268185,62.21,999,1040,997,1298,700,999,1016.83,0.50,0,229,1073,1036,1013,976,953,1024,964,708,299,1000,690,1,1,67730338,697,4.15,0.26,12,0.40,248.00,4012.00,1148,20240221,-10.37,680,20241209,51.32,1071,-3.92,20250124,860,19.65,20250109,1148,-10.37,20240221,680,51.32,20241209,0.00,N,097780,1000,707 억,,335522,N,N,0,N,00,N +20250207,130704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1013,14,2,1.40,143971532,140752,32.65,999,1040,997,1298,700,999,1022.87,0.50,0,2001,1073,1036,1013,976,953,1024,964,708,299,1000,690,1,1,67730338,686,4.08,0.25,12,0.21,248.00,4012.00,1148,20240221,-11.76,680,20241209,48.97,1071,-5.42,20250124,860,17.79,20250109,1148,-11.76,20240221,680,48.97,20241209,0.00,N,097780,1000,707 억,,335522,N,N,0,N,00,N +20250207,120705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1000,1,2,0.10,125943239,122737,28.47,999,1040,998,1298,700,999,1026.12,0.50,0,-425,1073,1036,1013,976,953,1024,964,708,299,1000,690,1,1,67730338,677,4.03,0.25,12,0.18,248.00,4012.00,1148,20240221,-12.89,680,20241209,47.06,1071,-6.63,20250124,860,16.28,20250109,1148,-12.89,20240221,680,47.06,20241209,0.00,N,097780,1000,707 억,,335522,N,N,0,N,00,N +20250207,110702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1020,21,2,2.10,111360244,108210,25.10,999,1040,999,1298,700,999,1029.11,0.50,0,-2671,1073,1036,1013,976,953,1024,964,708,299,1000,690,1,1,67730338,691,4.11,0.25,12,0.16,248.00,4012.00,1148,20240221,-11.15,680,20241209,50.00,1071,-4.76,20250124,860,18.60,20250109,1148,-11.15,20240221,680,50.00,20241209,0.00,N,097780,1000,707 억,,335522,N,N,0,N,00,N +20250207,100705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1034,35,2,3.50,82125633,79381,18.41,999,1040,999,1298,700,999,1034.58,0.50,0,-3038,1073,1036,1013,976,953,1024,964,708,299,1000,690,1,1,67730338,700,4.17,0.26,12,0.12,248.00,4012.00,1148,20240221,-9.93,680,20241209,52.06,1071,-3.45,20250124,860,20.23,20250109,1148,-9.93,20240221,680,52.06,20241209,0.00,N,097780,1000,707 억,,335522,N,N,0,N,00,N +20250207,090709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1039,40,2,4.00,63105637,61019,14.15,999,1040,999,1298,700,999,1034.20,0.50,0,-1650,1073,1036,1013,976,953,1024,964,708,299,1000,690,1,1,67730338,704,4.19,0.26,12,0.09,248.00,4012.00,1148,20240221,-9.49,680,20241209,52.79,1071,-2.99,20250124,860,20.81,20250109,1148,-9.49,20240221,680,52.79,20241209,0.00,N,097780,1000,707 억,,335522,N,N,0,N,00,N 20250206,160648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,999,-30,5,-2.92,437410071,430949,417.25,1029,1050,990,1337,721,1029,1014.99,0.51,0,-10177,1061,1045,1035,1019,1009,1040,1014,708,308,1000,720,1,1,67730338,677,4.03,0.25,12,0.64,248.00,4012.00,1148,20240221,-12.98,680,20241209,46.91,1071,-6.72,20250124,860,16.16,20250109,1148,-12.98,20240221,680,46.91,20241209,0.00,N,097780,1000,707 억,,347112,N,N,0,N,00,N 20250206,150651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,995,-34,5,-3.30,409321632,402816,390.01,1029,1050,990,1337,721,1029,1016.15,0.51,0,-5759,1061,1045,1035,1019,1009,1040,1014,708,308,1000,720,1,1,67730338,674,4.01,0.25,12,0.59,248.00,4012.00,1148,20240221,-13.33,680,20241209,46.32,1071,-7.10,20250124,860,15.70,20250109,1148,-13.33,20240221,680,46.32,20241209,0.00,N,097780,1000,707 억,,347112,N,N,0,N,00,N 20250206,140653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,996,-33,5,-3.21,372396525,365614,353.99,1029,1050,996,1337,721,1029,1018.55,0.51,0,16904,1061,1045,1035,1019,1009,1040,1014,708,308,1000,720,1,1,67730338,675,4.02,0.25,12,0.54,248.00,4012.00,1148,20240221,-13.24,680,20241209,46.47,1071,-7.00,20250124,860,15.81,20250109,1148,-13.24,20240221,680,46.47,20241209,0.00,N,097780,1000,707 억,,347112,N,N,0,N,00,N diff --git a/097800/price/prices-20250201.csv b/097800/price/prices-20250201.csv index d1047ada640a..cf9598d64c87 100644 --- a/097800/price/prices-20250201.csv +++ b/097800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,767,89,2,13.13,6049049591,7838586,1042.85,678,824,665,881,475,678,771.72,0.65,0,124939,716,696,684,664,652,691,659,582,203,500,470,1,1,116450229,893,-1.49,1.06,12,6.73,-514.00,721.00,2195,20240801,-65.06,553,20241210,38.70,923,-16.90,20250109,603,27.20,20250102,2195,-65.06,20240801,553,38.70,20241210,0.51,N,097800,500,582 억,,754378,N,N,0,N,00,N +20250207,150707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,768,90,2,13.27,5948470395,7707661,1025.44,678,824,665,881,475,678,771.77,0.65,0,118035,716,696,684,664,652,691,659,582,203,500,470,1,1,116450229,894,-1.49,1.07,12,6.62,-514.00,721.00,2195,20240801,-65.01,553,20241210,38.88,923,-16.79,20250109,603,27.36,20250102,2195,-65.01,20240801,553,38.88,20241210,0.51,N,097800,500,582 억,,754378,N,N,0,N,00,N +20250207,140706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,770,92,2,13.57,5704425157,7390951,983.30,678,824,665,881,475,678,771.82,0.65,0,99918,716,696,684,664,652,691,659,582,203,500,470,1,1,116450229,897,-1.50,1.07,12,6.35,-514.00,721.00,2195,20240801,-64.92,553,20241210,39.24,923,-16.58,20250109,603,27.69,20250102,2195,-64.92,20240801,553,39.24,20241210,0.51,N,097800,500,582 억,,754378,N,N,0,N,00,N +20250207,130705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,773,95,2,14.01,5146608221,6667715,887.08,678,824,665,881,475,678,771.88,0.65,0,-2713,716,696,684,664,652,691,659,582,203,500,470,1,1,116450229,900,-1.50,1.07,12,5.73,-514.00,721.00,2195,20240801,-64.78,553,20241210,39.78,923,-16.25,20250109,603,28.19,20250102,2195,-64.78,20240801,553,39.78,20241210,0.51,N,097800,500,582 억,,754378,N,N,0,N,00,N +20250207,120705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,781,103,2,15.19,2462855075,3312273,440.67,678,792,665,881,475,678,743.56,0.65,0,118510,716,696,684,664,652,691,659,582,203,500,470,1,1,116450229,909,-1.52,1.08,12,2.84,-514.00,721.00,2195,20240801,-64.42,553,20241210,41.23,923,-15.38,20250109,603,29.52,20250102,2195,-64.42,20240801,553,41.23,20241210,0.51,N,097800,500,582 억,,754378,N,N,0,N,00,N +20250207,110703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,715,37,2,5.46,463572736,673441,89.60,678,720,665,881,475,678,688.37,0.65,0,37589,716,696,684,664,652,691,659,582,203,500,470,1,1,116450229,833,-1.39,0.99,12,0.58,-514.00,721.00,2195,20240801,-67.43,553,20241210,29.29,923,-22.54,20250109,603,18.57,20250102,2195,-67.43,20240801,553,29.29,20241210,0.51,N,097800,500,582 억,,754378,N,N,0,N,00,N +20250207,100705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,696,18,2,2.65,235696129,349396,46.48,678,697,665,881,475,678,674.58,0.65,0,-39873,716,696,684,664,652,691,659,582,203,500,470,1,1,116450229,810,-1.35,0.97,12,0.30,-514.00,721.00,2195,20240801,-68.29,553,20241210,25.86,923,-24.59,20250109,603,15.42,20250102,2195,-68.29,20240801,553,25.86,20241210,0.51,N,097800,500,582 억,,754378,N,N,0,N,00,N +20250207,090709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,669,-9,5,-1.33,46034108,68447,9.11,678,679,667,881,475,678,672.51,0.65,0,-11659,716,696,684,664,652,691,659,582,203,500,470,1,1,116450229,779,-1.30,0.93,12,0.06,-514.00,721.00,2195,20240801,-69.52,553,20241210,20.98,923,-27.52,20250109,603,10.95,20250102,2195,-69.52,20240801,553,20.98,20241210,0.51,N,097800,500,582 억,,754378,N,N,0,N,00,N 20250206,160648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,678,-17,5,-2.45,510016554,747697,100.05,697,704,672,903,487,695,682.12,0.76,0,-128696,733,713,697,677,661,724,688,582,208,500,480,1,1,116450229,790,-1.32,0.94,12,0.64,-514.00,721.00,2195,20240801,-69.11,553,20241210,22.60,923,-26.54,20250109,603,12.44,20250102,2195,-69.11,20240801,553,22.60,20241210,0.52,N,097800,500,582 억,,880429,N,N,0,N,00,N 20250206,150651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,673,-22,5,-3.17,476155225,697492,93.33,697,704,672,903,487,695,682.67,0.76,0,-140152,733,713,697,677,661,724,688,582,208,500,480,1,1,116450229,784,-1.31,0.93,12,0.60,-514.00,721.00,2195,20240801,-69.34,553,20241210,21.70,923,-27.09,20250109,603,11.61,20250102,2195,-69.34,20240801,553,21.70,20241210,0.52,N,097800,500,582 억,,880429,N,N,0,N,00,N 20250206,140653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,678,-17,5,-2.45,395456913,577897,77.33,697,704,674,903,487,695,684.30,0.76,0,-117351,733,713,697,677,661,724,688,582,208,500,480,1,1,116450229,790,-1.32,0.94,12,0.50,-514.00,721.00,2195,20240801,-69.11,553,20241210,22.60,923,-26.54,20250109,603,12.44,20250102,2195,-69.11,20240801,553,22.60,20241210,0.52,N,097800,500,582 억,,880429,N,N,0,N,00,N diff --git a/097870/price/prices-20250201.csv b/097870/price/prices-20250201.csv index d64fd09223fe..951f3afe2d00 100644 --- a/097870/price/prices-20250201.csv +++ b/097870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6700,-30,5,-0.45,338857840,50223,63.87,6730,6840,6690,8740,4720,6730,6747.15,2.34,0,-6029,6890,6810,6750,6670,6610,6780,6640,42,2010,500,4170,10,1,8490000,569,12.67,0.71,06,0.59,529.00,9431.00,10470,20241218,-36.01,5170,20241209,29.59,8080,-17.08,20250115,6400,4.69,20250203,10470,-36.01,20241218,5170,29.59,20241209,5.61,N,097870,500,42 억,,198898,N,N,0,N,00,N +20250207,150707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6750,20,2,0.30,300025020,44434,56.51,6730,6840,6690,8740,4720,6730,6752.15,2.34,0,-4611,6890,6810,6750,6670,6610,6780,6640,42,2010,500,4170,10,1,8490000,573,12.76,0.72,06,0.52,529.00,9431.00,10470,20241218,-35.53,5170,20241209,30.56,8080,-16.46,20250115,6400,5.47,20250203,10470,-35.53,20241218,5170,30.56,20241209,5.61,N,097870,500,42 억,,198898,N,N,0,N,00,N +20250207,140707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6770,40,2,0.59,223756400,33086,42.08,6730,6840,6690,8740,4720,6730,6762.87,2.34,0,-6880,6890,6810,6750,6670,6610,6780,6640,42,2010,500,4170,10,1,8490000,575,12.80,0.72,06,0.39,529.00,9431.00,10470,20241218,-35.34,5170,20241209,30.95,8080,-16.21,20250115,6400,5.78,20250203,10470,-35.34,20241218,5170,30.95,20241209,5.61,N,097870,500,42 억,,198898,N,N,0,N,00,N +20250207,130705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6730,0,3,0.00,194899270,28818,36.65,6730,6840,6690,8740,4720,6730,6763.11,2.34,0,-6594,6890,6810,6750,6670,6610,6780,6640,42,2010,500,4170,10,1,8490000,571,12.72,0.71,06,0.34,529.00,9431.00,10470,20241218,-35.72,5170,20241209,30.17,8080,-16.71,20250115,6400,5.16,20250203,10470,-35.72,20241218,5170,30.17,20241209,5.61,N,097870,500,42 억,,198898,N,N,0,N,00,N +20250207,120706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6750,20,2,0.30,156781140,23164,29.46,6730,6840,6690,8740,4720,6730,6768.31,2.34,0,-6650,6890,6810,6750,6670,6610,6780,6640,42,2010,500,4170,10,1,8490000,573,12.76,0.72,06,0.27,529.00,9431.00,10470,20241218,-35.53,5170,20241209,30.56,8080,-16.46,20250115,6400,5.47,20250203,10470,-35.53,20241218,5170,30.56,20241209,5.61,N,097870,500,42 억,,198898,N,N,0,N,00,N +20250207,110703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6730,0,3,0.00,141541890,20904,26.58,6730,6840,6690,8740,4720,6730,6771.04,2.34,0,-6721,6890,6810,6750,6670,6610,6780,6640,42,2010,500,4170,10,1,8490000,571,12.72,0.71,06,0.25,529.00,9431.00,10470,20241218,-35.72,5170,20241209,30.17,8080,-16.71,20250115,6400,5.16,20250203,10470,-35.72,20241218,5170,30.17,20241209,5.61,N,097870,500,42 억,,198898,N,N,0,N,00,N +20250207,100705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6790,60,2,0.89,101311390,14967,19.03,6730,6840,6690,8740,4720,6730,6768.98,2.34,0,-3155,6890,6810,6750,6670,6610,6780,6640,42,2010,500,4170,10,1,8490000,576,12.84,0.72,06,0.18,529.00,9431.00,10470,20241218,-35.15,5170,20241209,31.33,8080,-15.97,20250115,6400,6.09,20250203,10470,-35.15,20241218,5170,31.33,20241209,5.61,N,097870,500,42 억,,198898,N,N,0,N,00,N +20250207,090709,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6750,20,2,0.30,12849920,1909,2.43,6730,6770,6730,8740,4720,6730,6731.23,2.34,0,-151,6890,6810,6750,6670,6610,6780,6640,42,2010,500,4170,10,1,8490000,573,12.76,0.72,06,0.02,529.00,9431.00,10470,20241218,-35.53,5170,20241209,30.56,8080,-16.46,20250115,6400,5.47,20250203,10470,-35.53,20241218,5170,30.56,20241209,5.61,N,097870,500,42 억,,198898,N,N,0,N,00,N 20250206,160648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6730,-100,5,-1.46,522686910,77547,38.70,6780,6830,6690,8870,4790,6830,6740.29,2.40,0,-4301,7430,7130,6890,6590,6350,7280,6740,42,2040,500,4230,10,1,8490000,571,12.72,0.71,06,0.91,529.00,9431.00,10470,20241218,-35.72,5170,20241209,30.17,8080,-16.71,20250115,6400,5.16,20250203,10470,-35.72,20241218,5170,30.17,20241209,5.73,N,097870,500,42 억,,203456,N,N,0,N,00,N 20250206,150652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6790,-40,5,-0.59,474589360,70404,35.13,6780,6830,6690,8870,4790,6830,6740.94,2.40,0,-4484,7430,7130,6890,6590,6350,7280,6740,42,2040,500,4230,10,1,8490000,576,12.84,0.72,06,0.83,529.00,9431.00,10470,20241218,-35.15,5170,20241209,31.33,8080,-15.97,20250115,6400,6.09,20250203,10470,-35.15,20241218,5170,31.33,20241209,5.73,N,097870,500,42 억,,203456,N,N,0,N,00,N 20250206,140653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6740,-90,5,-1.32,418089890,62045,30.96,6780,6830,6690,8870,4790,6830,6738.49,2.40,0,-4751,7430,7130,6890,6590,6350,7280,6740,42,2040,500,4230,10,1,8490000,572,12.74,0.71,06,0.73,529.00,9431.00,10470,20241218,-35.63,5170,20241209,30.37,8080,-16.58,20250115,6400,5.31,20250203,10470,-35.63,20241218,5170,30.37,20241209,5.73,N,097870,500,42 억,,203456,N,N,0,N,00,N diff --git a/097950/price/prices-20250201.csv b/097950/price/prices-20250201.csv index bde9f49197d2..7d94e0c3f484 100644 --- a/097950/price/prices-20250201.csv +++ b/097950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160706,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,245000,-2500,5,-1.01,6404885500,26003,50.98,247500,248500,244000,321500,173500,247500,246313.33,22.62,0,-4917,255166,251332,247666,243832,240166,253250,245750,753,74000,5000,188100,500,1,15054186,36883,10.40,0.55,12,0.17,23559.00,442682.00,407500,20240626,-39.88,232500,20250123,5.38,255500,-4.11,20250102,232500,5.38,20250123,407500,-39.88,20240626,232500,5.38,20250123,0.41,N,097950,5000,752 억,,3405428,N,N,55,N,00,N +20250207,150707,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,245000,-2500,5,-1.01,5823179000,23630,46.33,247500,248500,244000,321500,173500,247500,246431.61,22.62,0,-4724,255166,251332,247666,243832,240166,253250,245750,753,74000,5000,188100,500,1,15054186,36883,10.40,0.55,12,0.16,23559.00,442682.00,407500,20240626,-39.88,232500,20250123,5.38,255500,-4.11,20250102,232500,5.38,20250123,407500,-39.88,20240626,232500,5.38,20250123,0.41,N,097950,5000,752 억,,3405428,N,N,110,N,00,N +20250207,140707,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,246000,-1500,5,-0.61,4079345500,16530,32.41,247500,248500,245500,321500,173500,247500,246784.36,22.62,0,-4081,255166,251332,247666,243832,240166,253250,245750,753,74000,5000,188100,500,1,15054186,37033,10.44,0.56,12,0.11,23559.00,442682.00,407500,20240626,-39.63,232500,20250123,5.81,255500,-3.72,20250102,232500,5.81,20250123,407500,-39.63,20240626,232500,5.81,20250123,0.41,N,097950,5000,752 억,,3405428,N,N,110,N,00,N +20250207,130705,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,246000,-1500,5,-0.61,3443402500,13944,27.34,247500,248500,246000,321500,173500,247500,246945.10,22.62,0,-2772,255166,251332,247666,243832,240166,253250,245750,753,74000,5000,188100,500,1,15054186,37033,10.44,0.56,12,0.09,23559.00,442682.00,407500,20240626,-39.63,232500,20250123,5.81,255500,-3.72,20250102,232500,5.81,20250123,407500,-39.63,20240626,232500,5.81,20250123,0.41,N,097950,5000,752 억,,3405428,N,N,110,N,00,N +20250207,120706,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,247000,-500,5,-0.20,2654390000,10744,21.06,247500,248500,246000,321500,173500,247500,247057.89,22.62,0,-627,255166,251332,247666,243832,240166,253250,245750,753,74000,5000,188100,500,1,15054186,37184,10.48,0.56,12,0.07,23559.00,442682.00,407500,20240626,-39.39,232500,20250123,6.24,255500,-3.33,20250102,232500,6.24,20250123,407500,-39.39,20240626,232500,6.24,20250123,0.41,N,097950,5000,752 억,,3405428,N,N,110,N,00,N +20250207,110703,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,247000,-500,5,-0.20,2234344000,9047,17.74,247500,248500,246000,321500,173500,247500,246970.71,22.62,0,-528,255166,251332,247666,243832,240166,253250,245750,753,74000,5000,188100,500,1,15054186,37184,10.48,0.56,12,0.06,23559.00,442682.00,407500,20240626,-39.39,232500,20250123,6.24,255500,-3.33,20250102,232500,6.24,20250123,407500,-39.39,20240626,232500,6.24,20250123,0.41,N,097950,5000,752 억,,3405428,N,N,110,N,00,N +20250207,100705,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,246500,-1000,5,-0.40,1391129500,5629,11.04,247500,248500,246000,321500,173500,247500,247136.17,22.62,0,-760,255166,251332,247666,243832,240166,253250,245750,753,74000,5000,188100,500,1,15054186,37109,10.46,0.56,12,0.04,23559.00,442682.00,407500,20240626,-39.51,232500,20250123,6.02,255500,-3.52,20250102,232500,6.02,20250123,407500,-39.51,20240626,232500,6.02,20250123,0.41,N,097950,5000,752 억,,3405428,N,N,110,N,00,N +20250207,090709,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,247000,-500,5,-0.20,218473000,884,1.73,247500,247500,246500,321500,173500,247500,247141.40,22.62,0,-599,255166,251332,247666,243832,240166,253250,245750,753,74000,5000,188100,500,1,15054186,37184,10.48,0.56,12,0.01,23559.00,442682.00,407500,20240626,-39.39,232500,20250123,6.24,255500,-3.33,20250102,232500,6.24,20250123,407500,-39.39,20240626,232500,6.24,20250123,0.41,N,097950,5000,752 억,,3405428,N,N,110,N,00,N 20250206,160649,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,247500,3500,2,1.43,12649410500,50930,57.69,245000,251500,244000,317000,171000,244000,248369.65,22.64,0,2335,256000,250000,246500,240500,237000,248250,238750,753,73000,5000,185440,500,1,15054186,37259,10.51,0.56,12,0.34,23559.00,442682.00,407500,20240626,-39.26,232500,20250123,6.45,255500,-3.13,20250102,232500,6.45,20250123,407500,-39.26,20240626,232500,6.45,20250123,0.41,N,097950,5000,752 억,,3408028,N,N,110,N,00,N 20250206,150652,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,247500,3500,2,1.43,11727468500,47204,53.47,245000,251500,244000,317000,171000,244000,248442.26,22.64,0,2159,256000,250000,246500,240500,237000,248250,238750,753,73000,5000,185440,500,1,15054186,37259,10.51,0.56,12,0.31,23559.00,442682.00,407500,20240626,-39.26,232500,20250123,6.45,255500,-3.13,20250102,232500,6.45,20250123,407500,-39.26,20240626,232500,6.45,20250123,0.41,N,097950,5000,752 억,,3408028,N,N,254,N,00,N 20250206,140653,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,247000,3000,2,1.23,10123174000,40730,46.14,245000,251500,244000,317000,171000,244000,248543.43,22.64,0,5254,256000,250000,246500,240500,237000,248250,238750,753,73000,5000,185440,500,1,15054186,37184,10.48,0.56,12,0.27,23559.00,442682.00,407500,20240626,-39.39,232500,20250123,6.24,255500,-3.33,20250102,232500,6.24,20250123,407500,-39.39,20240626,232500,6.24,20250123,0.41,N,097950,5000,752 억,,3408028,N,N,254,N,00,N diff --git a/098120/price/prices-20250201.csv b/098120/price/prices-20250201.csv index ccb5d17b3912..f7b0f13b64c0 100644 --- a/098120/price/prices-20250201.csv +++ b/098120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,90,2,1.54,259312350,44251,186.25,5780,5990,5740,7600,4100,5850,5860.00,12.58,0,6591,5963,5906,5793,5736,5623,5935,5765,42,1750,500,4090,10,1,8312766,494,6.67,0.90,12,0.53,890.00,6629.00,13200,20240125,-55.00,4245,20241209,39.93,6370,-6.75,20250120,5050,17.62,20250102,11860,-49.92,20240214,4245,39.93,20241209,3.72,N,098120,500,41 억,,1045795,N,N,0,N,00,N +20250207,150708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,90,2,1.54,248475430,42421,178.55,5780,5990,5740,7600,4100,5850,5857.37,12.58,0,7694,5963,5906,5793,5736,5623,5935,5765,42,1750,500,4090,10,1,8312766,494,6.67,0.90,12,0.51,890.00,6629.00,13200,20240125,-55.00,4245,20241209,39.93,6370,-6.75,20250120,5050,17.62,20250102,11860,-49.92,20240214,4245,39.93,20241209,3.72,N,098120,500,41 억,,1045795,N,N,0,N,00,N +20250207,140707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,50,2,0.85,224194030,38315,161.27,5780,5990,5740,7600,4100,5850,5851.34,12.58,0,9385,5963,5906,5793,5736,5623,5935,5765,42,1750,500,4090,10,1,8312766,490,6.63,0.89,12,0.46,890.00,6629.00,13200,20240125,-55.30,4245,20241209,38.99,6370,-7.38,20250120,5050,16.83,20250102,11860,-50.25,20240214,4245,38.99,20241209,3.72,N,098120,500,41 억,,1045795,N,N,0,N,00,N +20250207,130705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5930,80,2,1.37,182229410,31154,131.13,5780,5990,5740,7600,4100,5850,5849.31,12.58,0,9880,5963,5906,5793,5736,5623,5935,5765,42,1750,500,4090,10,1,8312766,493,6.66,0.89,12,0.37,890.00,6629.00,13200,20240125,-55.08,4245,20241209,39.69,6370,-6.91,20250120,5050,17.43,20250102,11860,-50.00,20240214,4245,39.69,20241209,3.72,N,098120,500,41 억,,1045795,N,N,0,N,00,N +20250207,120706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5970,120,2,2.05,147802830,25341,106.66,5780,5990,5740,7600,4100,5850,5832.55,12.58,0,8557,5963,5906,5793,5736,5623,5935,5765,42,1750,500,4090,10,1,8312766,496,6.71,0.90,12,0.30,890.00,6629.00,13200,20240125,-54.77,4245,20241209,40.64,6370,-6.28,20250120,5050,18.22,20250102,11860,-49.66,20240214,4245,40.64,20241209,3.72,N,098120,500,41 억,,1045795,N,N,0,N,00,N +20250207,110703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,50,2,0.85,108278090,18691,78.67,5780,5900,5740,7600,4100,5850,5793.04,12.58,0,8403,5963,5906,5793,5736,5623,5935,5765,42,1750,500,4090,10,1,8312766,490,6.63,0.89,12,0.22,890.00,6629.00,13200,20240125,-55.30,4245,20241209,38.99,6370,-7.38,20250120,5050,16.83,20250102,11860,-50.25,20240214,4245,38.99,20241209,3.72,N,098120,500,41 억,,1045795,N,N,0,N,00,N +20250207,100706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,-60,5,-1.03,47891040,8285,34.87,5780,5850,5740,7600,4100,5850,5780.40,12.58,0,1862,5963,5906,5793,5736,5623,5935,5765,42,1750,500,4090,10,1,8312766,481,6.51,0.87,12,0.10,890.00,6629.00,13200,20240125,-56.14,4245,20241209,36.40,6370,-9.11,20250120,5050,14.65,20250102,11860,-51.18,20240214,4245,36.40,20241209,3.72,N,098120,500,41 억,,1045795,N,N,0,N,00,N +20250207,090710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,-50,5,-0.85,11851270,2049,8.62,5780,5800,5740,7600,4100,5850,5783.73,12.58,0,-790,5963,5906,5793,5736,5623,5935,5765,42,1750,500,4090,10,1,8312766,482,6.52,0.87,12,0.02,890.00,6629.00,13200,20240125,-56.06,4245,20241209,36.63,6370,-8.95,20250120,5050,14.85,20250102,11860,-51.10,20240214,4245,36.63,20241209,3.72,N,098120,500,41 억,,1045795,N,N,0,N,00,N 20250206,160649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5850,50,2,0.86,124597320,21676,78.46,5830,5850,5680,7540,4060,5800,5745.77,12.64,0,-4660,6173,5986,5743,5556,5313,6080,5650,42,1740,500,4060,10,1,8312766,486,6.57,0.88,12,0.26,890.00,6629.00,13200,20240125,-55.68,4245,20241209,37.81,6370,-8.16,20250120,5050,15.84,20250102,11860,-50.67,20240214,4245,37.81,20241209,3.66,N,098120,500,41 억,,1050462,N,N,0,N,00,N 20250206,150652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,10,2,0.17,108201250,18867,68.29,5830,5830,5680,7540,4060,5800,5734.95,12.64,0,-4546,6173,5986,5743,5556,5313,6080,5650,42,1740,500,4060,10,1,8312766,483,6.53,0.88,12,0.23,890.00,6629.00,13200,20240125,-55.98,4245,20241209,36.87,6370,-8.79,20250120,5050,15.05,20250102,11860,-51.01,20240214,4245,36.87,20241209,3.66,N,098120,500,41 억,,1050462,N,N,0,N,00,N 20250206,140654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5760,-40,5,-0.69,89689620,15666,56.71,5830,5830,5680,7540,4060,5800,5725.11,12.64,0,-4351,6173,5986,5743,5556,5313,6080,5650,42,1740,500,4060,10,1,8312766,479,6.47,0.87,12,0.19,890.00,6629.00,13200,20240125,-56.36,4245,20241209,35.69,6370,-9.58,20250120,5050,14.06,20250102,11860,-51.43,20240214,4245,35.69,20241209,3.66,N,098120,500,41 억,,1050462,N,N,0,N,00,N diff --git a/098460/price/prices-20250201.csv b/098460/price/prices-20250201.csv index f375a77390c8..62fbcaec589e 100644 --- a/098460/price/prices-20250201.csv +++ b/098460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160706,53,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18120,560,2,3.19,80748709020,4582105,134.67,17220,18290,16720,22800,12300,17560,17622.05,24.51,0,68940,18546,18052,17576,17082,16606,17815,16845,69,5240,100,0,10,1,68654755,12440,56.80,3.59,12,6.67,319.00,5047.00,24050,20240223,-24.66,7610,20241209,138.11,19200,-5.62,20250205,8150,122.33,20250102,24050,-24.66,20240223,7610,138.11,20241209,2.43,N,098460,100,68 억,,16830092,N,N,6800,N,02,N +20250207,150708,53,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17980,420,2,2.39,74943140820,4261204,125.24,17220,18290,16720,22800,12300,17560,17587.32,24.51,0,63528,18546,18052,17576,17082,16606,17815,16845,69,5240,100,0,10,1,68654755,12344,56.36,3.56,12,6.21,319.00,5047.00,24050,20240223,-25.24,7610,20241209,136.27,19200,-6.35,20250205,8150,120.61,20250102,24050,-25.24,20240223,7610,136.27,20241209,2.43,N,098460,100,68 억,,16830092,N,N,10120,N,02,N +20250207,140707,53,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17860,300,2,1.71,65434437710,3733870,109.74,17220,18290,16720,22800,12300,17560,17524.55,24.51,0,31541,18546,18052,17576,17082,16606,17815,16845,69,5240,100,0,10,1,68654755,12262,55.99,3.54,12,5.44,319.00,5047.00,24050,20240223,-25.74,7610,20241209,134.69,19200,-6.98,20250205,8150,119.14,20250102,24050,-25.74,20240223,7610,134.69,20241209,2.43,N,098460,100,68 억,,16830092,N,N,10120,N,02,N +20250207,130706,53,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17520,-40,5,-0.23,56061076490,3209667,94.33,17220,18290,16720,22800,12300,17560,17466.30,24.51,0,-27542,18546,18052,17576,17082,16606,17815,16845,69,5240,100,0,10,1,68654755,12028,54.92,3.47,12,4.68,319.00,5047.00,24050,20240223,-27.15,7610,20241209,130.22,19200,-8.75,20250205,8150,114.97,20250102,24050,-27.15,20240223,7610,130.22,20241209,2.43,N,098460,100,68 억,,16830092,N,N,10120,N,02,N +20250207,120707,53,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17580,20,2,0.11,53103321250,3041763,89.40,17220,18290,16720,22800,12300,17560,17458.04,24.51,0,-30646,18546,18052,17576,17082,16606,17815,16845,69,5240,100,0,10,1,68654755,12070,55.11,3.48,12,4.43,319.00,5047.00,24050,20240223,-26.90,7610,20241209,131.01,19200,-8.44,20250205,8150,115.71,20250102,24050,-26.90,20240223,7610,131.01,20241209,2.43,N,098460,100,68 억,,16830092,N,N,10120,N,02,N +20250207,110704,53,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17620,60,2,0.34,49141652160,2816025,82.76,17220,18290,16720,22800,12300,17560,17450.68,24.51,0,-34423,18546,18052,17576,17082,16606,17815,16845,69,5240,100,0,10,1,68654755,12097,55.24,3.49,12,4.10,319.00,5047.00,24050,20240223,-26.74,7610,20241209,131.54,19200,-8.23,20250205,8150,116.20,20250102,24050,-26.74,20240223,7610,131.54,20241209,2.43,N,098460,100,68 억,,16830092,N,N,10120,N,02,N +20250207,100706,53,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17970,410,2,2.33,34873886620,2015599,59.24,17220,18290,16720,22800,12300,17560,17301.89,24.51,0,-59395,18546,18052,17576,17082,16606,17815,16845,69,5240,100,0,10,1,68654755,12337,56.33,3.56,12,2.94,319.00,5047.00,24050,20240223,-25.28,7610,20241209,136.14,19200,-6.41,20250205,8150,120.49,20250102,24050,-25.28,20240223,7610,136.14,20241209,2.43,N,098460,100,68 억,,16830092,N,N,10120,N,02,N +20250207,090710,53,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,16940,-620,5,-3.53,5523475510,325194,9.56,17220,17280,16790,22800,12300,17560,16983.65,24.51,0,-28260,18546,18052,17576,17082,16606,17815,16845,69,5240,100,0,10,1,68654755,11630,53.10,3.36,12,0.47,319.00,5047.00,24050,20240223,-29.56,7610,20241209,122.60,19200,-11.77,20250205,8150,107.85,20250102,24050,-29.56,20240223,7610,122.60,20241209,2.43,N,098460,100,68 억,,16830092,N,N,10120,N,02,N 20250206,160649,53,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17560,-150,5,-0.85,58870523510,3359007,30.96,17800,18070,17100,23000,12400,17710,17526.04,24.89,0,-110843,20090,18900,18010,16820,15930,18455,16375,69,5290,100,0,10,1,68654755,12056,55.05,3.48,12,4.89,319.00,5047.00,24050,20240223,-26.99,7610,20241209,130.75,19200,-8.54,20250205,8150,115.46,20250102,24050,-26.99,20240223,7610,130.75,20241209,2.53,N,098460,100,68 억,,17089696,N,N,10120,N,02,N 20250206,150652,53,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17550,-160,5,-0.90,56576482970,3228460,29.76,17800,18070,17100,23000,12400,17710,17524.24,24.89,0,-96124,20090,18900,18010,16820,15930,18455,16375,69,5290,100,0,10,1,68654755,12049,55.02,3.48,12,4.70,319.00,5047.00,24050,20240223,-27.03,7610,20241209,130.62,19200,-8.59,20250205,8150,115.34,20250102,24050,-27.03,20240223,7610,130.62,20241209,2.53,N,098460,100,68 억,,17089696,N,N,3716,N,02,N 20250206,140654,53,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17390,-320,5,-1.81,45798552960,2617541,24.12,17800,18070,17100,23000,12400,17710,17496.71,24.89,0,-62305,20090,18900,18010,16820,15930,18455,16375,69,5290,100,0,10,1,68654755,11939,54.51,3.45,12,3.81,319.00,5047.00,24050,20240223,-27.69,7610,20241209,128.52,19200,-9.43,20250205,8150,113.37,20250102,24050,-27.69,20240223,7610,128.52,20241209,2.53,N,098460,100,68 억,,17089696,N,N,3716,N,02,N diff --git a/098660/price/prices-20250201.csv b/098660/price/prices-20250201.csv index 41495a57e3b8..65696b94c5fd 100644 --- a/098660/price/prices-20250201.csv +++ b/098660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160707,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2985,85,2,2.93,150185950,51706,171.62,2900,2985,2845,3770,2030,2900,2904.59,0.39,0,-1603,2990,2945,2855,2810,2720,2967,2832,63,870,500,1970,5,1,12500976,373,18.43,1.17,12,0.41,162.00,2541.00,3650,20241007,-18.22,1760,20240806,69.60,2985,0.00,20250207,2415,23.60,20250131,3650,-18.22,20241007,1760,69.60,20240806,0.06,N,098660,500,62 억,,48694,N,N,0,N,00,N +20250207,150708,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2850,-50,5,-1.72,103997985,36010,119.52,2900,2915,2845,3770,2030,2900,2888.03,0.39,0,181,2990,2945,2855,2810,2720,2967,2832,63,870,500,1970,5,1,12500976,356,17.59,1.12,12,0.29,162.00,2541.00,3650,20241007,-21.92,1760,20240806,61.93,2980,-4.36,20250102,2415,18.01,20250131,3650,-21.92,20241007,1760,61.93,20240806,0.06,N,098660,500,62 억,,48694,N,N,0,N,00,N +20250207,140708,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2910,10,2,0.34,75453240,26050,86.46,2900,2915,2860,3770,2030,2900,2896.48,0.39,0,-301,2990,2945,2855,2810,2720,2967,2832,63,870,500,1970,5,1,12500976,364,17.96,1.15,12,0.21,162.00,2541.00,3650,20241007,-20.27,1760,20240806,65.34,2980,-2.35,20250102,2415,20.50,20250131,3650,-20.27,20241007,1760,65.34,20240806,0.06,N,098660,500,62 억,,48694,N,N,0,N,00,N +20250207,130706,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2900,0,3,0.00,65326375,22560,74.88,2900,2900,2860,3770,2030,2900,2895.67,0.39,0,-381,2990,2945,2855,2810,2720,2967,2832,63,870,500,1970,5,1,12500976,363,17.90,1.14,12,0.18,162.00,2541.00,3650,20241007,-20.55,1760,20240806,64.77,2980,-2.68,20250102,2415,20.08,20250131,3650,-20.55,20241007,1760,64.77,20240806,0.06,N,098660,500,62 억,,48694,N,N,0,N,00,N +20250207,120707,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2900,0,3,0.00,57051025,19705,65.40,2900,2900,2860,3770,2030,2900,2895.26,0.39,0,-381,2990,2945,2855,2810,2720,2967,2832,63,870,500,1970,5,1,12500976,363,17.90,1.14,12,0.16,162.00,2541.00,3650,20241007,-20.55,1760,20240806,64.77,2980,-2.68,20250102,2415,20.08,20250131,3650,-20.55,20241007,1760,64.77,20240806,0.06,N,098660,500,62 억,,48694,N,N,0,N,00,N +20250207,110704,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2875,-25,5,-0.86,35343790,12211,40.53,2900,2900,2860,3770,2030,2900,2894.42,0.39,0,-284,2990,2945,2855,2810,2720,2967,2832,63,870,500,1970,5,1,12500976,359,17.75,1.13,12,0.10,162.00,2541.00,3650,20241007,-21.23,1760,20240806,63.35,2980,-3.52,20250102,2415,19.05,20250131,3650,-21.23,20241007,1760,63.35,20240806,0.06,N,098660,500,62 억,,48694,N,N,0,N,00,N +20250207,100706,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2875,-25,5,-0.86,16956580,5851,19.42,2900,2900,2860,3770,2030,2900,2898.07,0.39,0,-269,2990,2945,2855,2810,2720,2967,2832,63,870,500,1970,5,1,12500976,359,17.75,1.13,12,0.05,162.00,2541.00,3650,20241007,-21.23,1760,20240806,63.35,2980,-3.52,20250102,2415,19.05,20250131,3650,-21.23,20241007,1760,63.35,20240806,0.06,N,098660,500,62 억,,48694,N,N,0,N,00,N +20250207,090710,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2860,-40,5,-1.38,131845,46,0.15,2900,2900,2860,3770,2030,2900,2866.20,0.39,0,1,2990,2945,2855,2810,2720,2967,2832,63,870,500,1970,5,1,12500976,358,17.65,1.13,12,0.00,162.00,2541.00,3650,20241007,-21.64,1760,20240806,62.50,2980,-4.03,20250102,2415,18.43,20250131,3650,-21.64,20241007,1760,62.50,20240806,0.06,N,098660,500,62 억,,48694,N,N,0,N,00,N 20250206,160649,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2900,10,2,0.35,85729965,30079,74.97,2860,2900,2765,3755,2025,2890,2849.98,0.40,0,-1523,3000,2945,2835,2780,2670,2972,2807,63,865,500,1960,5,1,12500976,363,17.90,1.14,12,0.24,162.00,2541.00,3650,20241007,-20.55,1760,20240806,64.77,2980,-2.68,20250102,2415,20.08,20250131,3650,-20.55,20241007,1760,64.77,20240806,0.06,N,098660,500,62 억,,50137,N,N,0,N,00,N 20250206,150653,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2895,5,2,0.17,76539725,26905,67.06,2860,2895,2765,3755,2025,2890,2844.81,0.40,0,-1371,3000,2945,2835,2780,2670,2972,2807,63,865,500,1960,5,1,12500976,362,17.87,1.14,12,0.22,162.00,2541.00,3650,20241007,-20.68,1760,20240806,64.49,2980,-2.85,20250102,2415,19.88,20250131,3650,-20.68,20241007,1760,64.49,20240806,0.06,N,098660,500,62 억,,50137,N,N,0,N,00,N 20250206,140654,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2855,-35,5,-1.21,40250340,14292,35.62,2860,2860,2765,3755,2025,2890,2816.28,0.40,0,-483,3000,2945,2835,2780,2670,2972,2807,63,865,500,1960,5,1,12500976,357,17.62,1.12,12,0.11,162.00,2541.00,3650,20241007,-21.78,1760,20240806,62.22,2980,-4.19,20250102,2415,18.22,20250131,3650,-21.78,20241007,1760,62.22,20240806,0.06,N,098660,500,62 억,,50137,N,N,0,N,00,N diff --git a/099190/price/prices-20250201.csv b/099190/price/prices-20250201.csv index 7c694822a452..7657e270d094 100644 --- a/099190/price/prices-20250201.csv +++ b/099190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160707,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,18550,150,2,0.82,1514231750,81258,39.38,18450,18900,18250,23900,12880,18400,18634.87,25.82,0,-1914,19746,19072,18576,17902,17406,18825,17655,138,5500,500,13240,10,1,27641273,5127,137.41,1.79,12,0.29,135.00,10341.00,28050,20240126,-33.87,14520,20240909,27.75,19300,-3.89,20250205,14880,24.66,20250102,23750,-21.89,20240221,14520,27.75,20240909,3.23,N,099190,500,138 억,,7138307,N,N,2345,N,00,N +20250207,150708,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,18660,260,2,1.41,1340065700,71900,34.84,18450,18900,18250,23900,12880,18400,18637.91,25.82,0,-1381,19746,19072,18576,17902,17406,18825,17655,138,5500,500,13240,10,1,27641273,5158,138.22,1.80,12,0.26,135.00,10341.00,28050,20240126,-33.48,14520,20240909,28.51,19300,-3.32,20250205,14880,25.40,20250102,23750,-21.43,20240221,14520,28.51,20240909,3.23,N,099190,500,138 억,,7138307,N,N,1721,N,00,N +20250207,140708,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,18650,250,2,1.36,1196051530,64183,31.10,18450,18900,18250,23900,12880,18400,18635.02,25.82,0,-1622,19746,19072,18576,17902,17406,18825,17655,138,5500,500,13240,10,1,27641273,5155,138.15,1.80,12,0.23,135.00,10341.00,28050,20240126,-33.51,14520,20240909,28.44,19300,-3.37,20250205,14880,25.34,20250102,23750,-21.47,20240221,14520,28.44,20240909,3.23,N,099190,500,138 억,,7138307,N,N,1721,N,00,N +20250207,130706,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,18570,170,2,0.92,1071846880,57510,27.87,18450,18900,18250,23900,12880,18400,18637.57,25.82,0,-1444,19746,19072,18576,17902,17406,18825,17655,138,5500,500,13240,10,1,27641273,5133,137.56,1.80,12,0.21,135.00,10341.00,28050,20240126,-33.80,14520,20240909,27.89,19300,-3.78,20250205,14880,24.80,20250102,23750,-21.81,20240221,14520,27.89,20240909,3.23,N,099190,500,138 억,,7138307,N,N,1721,N,00,N +20250207,120707,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,18730,330,2,1.79,925837050,49685,24.08,18450,18900,18250,23900,12880,18400,18634.14,25.82,0,531,19746,19072,18576,17902,17406,18825,17655,138,5500,500,13240,10,1,27641273,5177,138.74,1.81,12,0.18,135.00,10341.00,28050,20240126,-33.23,14520,20240909,28.99,19300,-2.95,20250205,14880,25.87,20250102,23750,-21.14,20240221,14520,28.99,20240909,3.23,N,099190,500,138 억,,7138307,N,N,1721,N,00,N +20250207,110704,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,18680,280,2,1.52,831400530,44647,21.64,18450,18900,18250,23900,12880,18400,18621.64,25.82,0,1952,19746,19072,18576,17902,17406,18825,17655,138,5500,500,13240,10,1,27641273,5163,138.37,1.81,12,0.16,135.00,10341.00,28050,20240126,-33.40,14520,20240909,28.65,19300,-3.21,20250205,14880,25.54,20250102,23750,-21.35,20240221,14520,28.65,20240909,3.23,N,099190,500,138 억,,7138307,N,N,1721,N,00,N +20250207,100706,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,18590,190,2,1.03,588155380,31687,15.36,18450,18800,18250,23900,12880,18400,18561.41,25.82,0,333,19746,19072,18576,17902,17406,18825,17655,138,5500,500,13240,10,1,27641273,5139,137.70,1.80,12,0.11,135.00,10341.00,28050,20240126,-33.73,14520,20240909,28.03,19300,-3.68,20250205,14880,24.93,20250102,23750,-21.73,20240221,14520,28.03,20240909,3.23,N,099190,500,138 억,,7138307,N,N,1721,N,00,N +20250207,090711,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,18460,60,2,0.33,150915950,8210,3.98,18450,18460,18250,23900,12880,18400,18381.97,25.82,0,-1170,19746,19072,18576,17902,17406,18825,17655,138,5500,500,13240,10,1,27641273,5103,136.74,1.79,12,0.03,135.00,10341.00,28050,20240126,-34.19,14520,20240909,27.13,19300,-4.35,20250205,14880,24.06,20250102,23750,-22.27,20240221,14520,27.13,20240909,3.23,N,099190,500,138 억,,7138307,N,N,1721,N,00,N 20250206,160650,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,18400,-870,5,-4.51,3810248500,206060,231.31,19210,19250,18080,25050,13490,19270,18490.98,25.97,0,-41926,19683,19476,19093,18886,18503,19580,18990,138,5780,500,13870,10,1,27641273,5086,136.30,1.78,12,0.75,135.00,10341.00,28700,20240124,-35.89,14520,20240909,26.72,19300,-4.66,20250205,14880,23.66,20250102,23750,-22.53,20240221,14520,26.72,20240909,3.28,N,099190,500,138 억,,7177557,N,N,1721,N,00,N 20250206,150653,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,18260,-1010,5,-5.24,3553594570,192056,215.59,19210,19250,18080,25050,13490,19270,18502.90,25.97,0,-46705,19683,19476,19093,18886,18503,19580,18990,138,5780,500,13870,10,1,27641273,5047,135.26,1.77,12,0.69,135.00,10341.00,28700,20240124,-36.38,14520,20240909,25.76,19300,-5.39,20250205,14880,22.72,20250102,23750,-23.12,20240221,14520,25.76,20240909,3.28,N,099190,500,138 억,,7177557,N,N,955,N,00,N 20250206,140654,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,18160,-1110,5,-5.76,3256941520,175801,197.35,19210,19250,18080,25050,13490,19270,18526.29,25.97,0,-46931,19683,19476,19093,18886,18503,19580,18990,138,5780,500,13870,10,1,27641273,5020,134.52,1.76,12,0.64,135.00,10341.00,28700,20240124,-36.72,14520,20240909,25.07,19300,-5.91,20250205,14880,22.04,20250102,23750,-23.54,20240221,14520,25.07,20240909,3.28,N,099190,500,138 억,,7177557,N,N,955,N,00,N diff --git a/099220/price/prices-20250201.csv b/099220/price/prices-20250201.csv index b73e94c81612..177da8802521 100644 --- a/099220/price/prices-20250201.csv +++ b/099220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1156,-12,5,-1.03,225507076,193831,67.79,1177,1183,1156,1518,818,1168,1163.42,1.06,0,-63490,1199,1183,1174,1158,1149,1179,1154,281,350,500,740,1,1,56171811,649,-7.46,0.70,12,0.35,-155.00,1661.00,2350,20240523,-50.81,981,20241204,17.84,1248,-7.37,20250116,1092,5.86,20250102,2350,-50.81,20240523,981,17.84,20241204,1.86,N,099220,500,280 억,,593211,N,N,0,N,00,N +20250207,150709,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1164,-4,5,-0.34,198339803,170338,59.57,1177,1183,1157,1518,818,1168,1164.39,1.06,0,-53529,1199,1183,1174,1158,1149,1179,1154,281,350,500,740,1,1,56171811,654,-7.51,0.70,12,0.30,-155.00,1661.00,2350,20240523,-50.47,981,20241204,18.65,1248,-6.73,20250116,1092,6.59,20250102,2350,-50.47,20240523,981,18.65,20241204,1.86,N,099220,500,280 억,,593211,N,N,0,N,00,N +20250207,140708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1161,-7,5,-0.60,171906700,147517,51.59,1177,1183,1157,1518,818,1168,1165.33,1.06,0,-51423,1199,1183,1174,1158,1149,1179,1154,281,350,500,740,1,1,56171811,652,-7.49,0.70,12,0.26,-155.00,1661.00,2350,20240523,-50.60,981,20241204,18.35,1248,-6.97,20250116,1092,6.32,20250102,2350,-50.60,20240523,981,18.35,20241204,1.86,N,099220,500,280 억,,593211,N,N,0,N,00,N +20250207,130706,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1163,-5,5,-0.43,145836708,125012,43.72,1177,1183,1159,1518,818,1168,1166.58,1.06,0,-43162,1199,1183,1174,1158,1149,1179,1154,281,350,500,740,1,1,56171811,653,-7.50,0.70,12,0.22,-155.00,1661.00,2350,20240523,-50.51,981,20241204,18.55,1248,-6.81,20250116,1092,6.50,20250102,2350,-50.51,20240523,981,18.55,20241204,1.86,N,099220,500,280 억,,593211,N,N,0,N,00,N +20250207,120707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1165,-3,5,-0.26,129978831,111346,38.94,1177,1183,1159,1518,818,1168,1167.34,1.06,0,-38609,1199,1183,1174,1158,1149,1179,1154,281,350,500,740,1,1,56171811,654,-7.52,0.70,12,0.20,-155.00,1661.00,2350,20240523,-50.43,981,20241204,18.76,1248,-6.65,20250116,1092,6.68,20250102,2350,-50.43,20240523,981,18.76,20241204,1.86,N,099220,500,280 억,,593211,N,N,0,N,00,N +20250207,110704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1162,-6,5,-0.51,114720090,98207,34.34,1177,1183,1159,1518,818,1168,1168.15,1.06,0,-36364,1199,1183,1174,1158,1149,1179,1154,281,350,500,740,1,1,56171811,653,-7.50,0.70,12,0.17,-155.00,1661.00,2350,20240523,-50.55,981,20241204,18.45,1248,-6.89,20250116,1092,6.41,20250102,2350,-50.55,20240523,981,18.45,20241204,1.86,N,099220,500,280 억,,593211,N,N,0,N,00,N +20250207,100707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1164,-4,5,-0.34,83366007,71188,24.90,1177,1183,1160,1518,818,1168,1171.07,1.06,0,-32556,1199,1183,1174,1158,1149,1179,1154,281,350,500,740,1,1,56171811,654,-7.51,0.70,12,0.13,-155.00,1661.00,2350,20240523,-50.47,981,20241204,18.65,1248,-6.73,20250116,1092,6.59,20250102,2350,-50.47,20240523,981,18.65,20241204,1.86,N,099220,500,280 억,,593211,N,N,0,N,00,N +20250207,090711,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1171,3,2,0.26,14541191,12402,4.34,1177,1179,1163,1518,818,1168,1172.49,1.06,0,-10244,1199,1183,1174,1158,1149,1179,1154,281,350,500,740,1,1,56171811,658,-7.55,0.70,12,0.02,-155.00,1661.00,2350,20240523,-50.17,981,20241204,19.37,1248,-6.17,20250116,1092,7.23,20250102,2350,-50.17,20240523,981,19.37,20241204,1.86,N,099220,500,280 억,,593211,N,N,0,N,00,N 20250206,160650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1168,-8,5,-0.68,333910607,283610,38.25,1177,1190,1165,1528,824,1176,1177.37,1.10,0,-23633,1246,1211,1183,1148,1120,1228,1165,281,352,500,750,1,1,56171811,656,-7.54,0.70,12,0.50,-155.00,1661.00,2350,20240523,-50.30,981,20241204,19.06,1248,-6.41,20250116,1092,6.96,20250102,2350,-50.30,20240523,981,19.06,20241204,1.87,N,099220,500,280 억,,616722,N,N,0,N,00,N 20250206,150653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1175,-1,5,-0.09,323037429,274297,37.00,1177,1190,1165,1528,824,1176,1177.69,1.10,0,-19608,1246,1211,1183,1148,1120,1228,1165,281,352,500,750,1,1,56171811,660,-7.58,0.71,12,0.49,-155.00,1661.00,2350,20240523,-50.00,981,20241204,19.78,1248,-5.85,20250116,1092,7.60,20250102,2350,-50.00,20240523,981,19.78,20241204,1.87,N,099220,500,280 억,,616722,N,N,0,N,00,N 20250206,140655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1177,1,2,0.09,270153239,229115,30.90,1177,1190,1169,1528,824,1176,1179.12,1.10,0,-16778,1246,1211,1183,1148,1120,1228,1165,281,352,500,750,1,1,56171811,661,-7.59,0.71,12,0.41,-155.00,1661.00,2350,20240523,-49.91,981,20241204,19.98,1248,-5.69,20250116,1092,7.78,20250102,2350,-49.91,20240523,981,19.98,20241204,1.87,N,099220,500,280 억,,616722,N,N,0,N,00,N diff --git a/099320/price/prices-20250201.csv b/099320/price/prices-20250201.csv index c4a867ed1d85..b67a61d230d0 100644 --- a/099320/price/prices-20250201.csv +++ b/099320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160707,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,47550,-850,5,-1.76,7912377400,161915,205.31,48500,50100,47500,62900,33900,48400,48868.23,4.01,0,-22720,49533,48966,47983,47416,46433,49250,47700,55,14500,500,34840,50,1,10951278,5207,11.87,2.39,12,1.48,4007.00,19893.00,58500,20240701,-18.72,30000,20240206,58.50,50100,-5.09,20250207,39950,19.02,20250102,58500,-18.72,20240701,30500,55.90,20240208,2.23,N,099320,500,54 억,,439508,N,N,2982,N,00,N +20250207,150709,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,47550,-850,5,-1.76,7643273600,156262,198.15,48500,50100,47500,62900,33900,48400,48913.31,4.01,0,-23195,49533,48966,47983,47416,46433,49250,47700,55,14500,500,34840,50,1,10951278,5207,11.87,2.39,12,1.43,4007.00,19893.00,58500,20240701,-18.72,30000,20240206,58.50,50100,-5.09,20250207,39950,19.02,20250102,58500,-18.72,20240701,30500,55.90,20240208,2.23,N,099320,500,54 억,,439508,N,N,607,N,00,N +20250207,140708,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48100,-300,5,-0.62,6931173550,141350,179.24,48500,50100,47650,62900,33900,48400,49035.70,4.01,0,-21957,49533,48966,47983,47416,46433,49250,47700,55,14500,500,34840,50,1,10951278,5268,12.00,2.42,12,1.29,4007.00,19893.00,58500,20240701,-17.78,30000,20240206,60.33,50100,-3.99,20250207,39950,20.40,20250102,58500,-17.78,20240701,30500,57.70,20240208,2.23,N,099320,500,54 억,,439508,N,N,607,N,00,N +20250207,130707,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48100,-300,5,-0.62,6426208900,130811,165.87,48500,50100,47900,62900,33900,48400,49126.10,4.01,0,-21496,49533,48966,47983,47416,46433,49250,47700,55,14500,500,34840,50,1,10951278,5268,12.00,2.42,12,1.19,4007.00,19893.00,58500,20240701,-17.78,30000,20240206,60.33,50100,-3.99,20250207,39950,20.40,20250102,58500,-17.78,20240701,30500,57.70,20240208,2.23,N,099320,500,54 억,,439508,N,N,607,N,00,N +20250207,120708,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48100,-300,5,-0.62,5923575950,120372,152.64,48500,50100,48100,62900,33900,48400,49210.82,4.01,0,-22134,49533,48966,47983,47416,46433,49250,47700,55,14500,500,34840,50,1,10951278,5268,12.00,2.42,12,1.10,4007.00,19893.00,58500,20240701,-17.78,30000,20240206,60.33,50100,-3.99,20250207,39950,20.40,20250102,58500,-17.78,20240701,30500,57.70,20240208,2.23,N,099320,500,54 억,,439508,N,N,607,N,00,N +20250207,110705,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48350,-50,5,-0.10,5525474250,112139,142.20,48500,50100,48150,62900,33900,48400,49273.71,4.01,0,-21290,49533,48966,47983,47416,46433,49250,47700,55,14500,500,34840,50,1,10951278,5295,12.07,2.43,12,1.02,4007.00,19893.00,58500,20240701,-17.35,30000,20240206,61.17,50100,-3.49,20250207,39950,21.03,20250102,58500,-17.35,20240701,30500,58.52,20240208,2.23,N,099320,500,54 억,,439508,N,N,607,N,00,N +20250207,100707,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,49800,1400,2,2.89,3800857700,77048,97.70,48500,50100,48350,62900,33900,48400,49331.46,4.01,0,-11039,49533,48966,47983,47416,46433,49250,47700,55,14500,500,34840,50,1,10951278,5454,12.43,2.50,12,0.70,4007.00,19893.00,58500,20240701,-14.87,30000,20240206,66.00,50100,-0.60,20250207,39950,24.66,20250102,58500,-14.87,20240701,30500,63.28,20240208,2.23,N,099320,500,54 억,,439508,N,N,607,N,00,N +20250207,090711,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,49900,1500,2,3.10,1254547300,25408,32.22,48500,50100,48350,62900,33900,48400,49377.42,4.01,0,-2438,49533,48966,47983,47416,46433,49250,47700,55,14500,500,34840,50,1,10951278,5465,12.45,2.51,12,0.23,4007.00,19893.00,58500,20240701,-14.70,30000,20240206,66.33,50100,-0.40,20250207,39950,24.91,20250102,58500,-14.70,20240701,30500,63.61,20240208,2.23,N,099320,500,54 억,,439508,N,N,607,N,00,N 20250206,160650,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48400,50,2,0.10,3743145450,78180,80.19,47950,48550,47000,62800,33850,48350,47876.69,4.02,0,-91,49550,48950,47900,47300,46250,49250,47600,55,14450,500,34810,50,1,10951278,5300,12.08,2.43,12,0.71,4007.00,19893.00,58500,20240701,-17.26,30000,20240206,61.33,49400,-2.02,20250122,39950,21.15,20250102,58500,-17.26,20240701,30000,61.33,20240206,2.33,N,099320,500,54 억,,440245,N,N,607,N,00,N 20250206,150653,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48200,-150,5,-0.31,3469867800,72526,74.39,47950,48550,47000,62800,33850,48350,47842.28,4.02,0,-801,49550,48950,47900,47300,46250,49250,47600,55,14450,500,34810,50,1,10951278,5279,12.03,2.42,12,0.66,4007.00,19893.00,58500,20240701,-17.61,30000,20240206,60.67,49400,-2.43,20250122,39950,20.65,20250102,58500,-17.61,20240701,30000,60.67,20240206,2.33,N,099320,500,54 억,,440245,N,N,95,N,00,N 20250206,140655,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48250,-100,5,-0.21,3215228050,67242,68.97,47950,48550,47000,62800,33850,48350,47814.86,4.02,0,-73,49550,48950,47900,47300,46250,49250,47600,55,14450,500,34810,50,1,10951278,5284,12.04,2.43,12,0.61,4007.00,19893.00,58500,20240701,-17.52,30000,20240206,60.83,49400,-2.33,20250122,39950,20.78,20250102,58500,-17.52,20240701,30000,60.83,20240206,2.33,N,099320,500,54 억,,440245,N,N,95,N,00,N diff --git a/099390/price/prices-20250201.csv b/099390/price/prices-20250201.csv index 7b7abf63a741..692c486736e3 100644 --- a/099390/price/prices-20250201.csv +++ b/099390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5790,-310,5,-5.08,379163770,64656,43.94,6100,6100,5790,7930,4270,6100,5865.22,0.52,0,-4532,6346,6222,6036,5912,5726,6130,5820,41,1830,500,4270,10,1,8208283,475,9.45,0.96,12,0.79,613.00,6046.00,8300,20240125,-30.24,4620,20241210,25.32,6780,-14.60,20250205,4800,20.62,20250102,8160,-29.04,20240215,4620,25.32,20241210,1.01,N,099390,500,41 억,,42863,N,N,0,N,00,N +20250207,150709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5880,-220,5,-3.61,326768320,55642,37.81,6100,6100,5790,7930,4270,6100,5872.69,0.52,0,-4528,6346,6222,6036,5912,5726,6130,5820,41,1830,500,4270,10,1,8208283,483,9.59,0.97,12,0.68,613.00,6046.00,8300,20240125,-29.16,4620,20241210,27.27,6780,-13.27,20250205,4800,22.50,20250102,8160,-27.94,20240215,4620,27.27,20241210,1.01,N,099390,500,41 억,,42863,N,N,0,N,00,N +20250207,140709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5900,-200,5,-3.28,306607840,52218,35.48,6100,6100,5790,7930,4270,6100,5871.69,0.52,0,-4143,6346,6222,6036,5912,5726,6130,5820,41,1830,500,4270,10,1,8208283,484,9.62,0.98,12,0.64,613.00,6046.00,8300,20240125,-28.92,4620,20241210,27.71,6780,-12.98,20250205,4800,22.92,20250102,8160,-27.70,20240215,4620,27.71,20241210,1.01,N,099390,500,41 억,,42863,N,N,0,N,00,N +20250207,130707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5870,-230,5,-3.77,279644970,47633,32.37,6100,6100,5790,7930,4270,6100,5870.82,0.52,0,-2841,6346,6222,6036,5912,5726,6130,5820,41,1830,500,4270,10,1,8208283,482,9.58,0.97,12,0.58,613.00,6046.00,8300,20240125,-29.28,4620,20241210,27.06,6780,-13.42,20250205,4800,22.29,20250102,8160,-28.06,20240215,4620,27.06,20241210,1.01,N,099390,500,41 억,,42863,N,N,0,N,00,N +20250207,120708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5910,-190,5,-3.11,254530060,43386,29.48,6100,6100,5790,7930,4270,6100,5866.64,0.52,0,-2211,6346,6222,6036,5912,5726,6130,5820,41,1830,500,4270,10,1,8208283,485,9.64,0.98,12,0.53,613.00,6046.00,8300,20240125,-28.80,4620,20241210,27.92,6780,-12.83,20250205,4800,23.12,20250102,8160,-27.57,20240215,4620,27.92,20241210,1.01,N,099390,500,41 억,,42863,N,N,0,N,00,N +20250207,110705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5890,-210,5,-3.44,242833390,41397,28.13,6100,6100,5790,7930,4270,6100,5865.97,0.52,0,-1568,6346,6222,6036,5912,5726,6130,5820,41,1830,500,4270,10,1,8208283,483,9.61,0.97,12,0.50,613.00,6046.00,8300,20240125,-29.04,4620,20241210,27.49,6780,-13.13,20250205,4800,22.71,20250102,8160,-27.82,20240215,4620,27.49,20241210,1.01,N,099390,500,41 억,,42863,N,N,0,N,00,N +20250207,100707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5890,-210,5,-3.44,205659800,35005,23.79,6100,6100,5800,7930,4270,6100,5875.15,0.52,0,839,6346,6222,6036,5912,5726,6130,5820,41,1830,500,4270,10,1,8208283,483,9.61,0.97,12,0.43,613.00,6046.00,8300,20240125,-29.04,4620,20241210,27.49,6780,-13.13,20250205,4800,22.71,20250102,8160,-27.82,20240215,4620,27.49,20241210,1.01,N,099390,500,41 억,,42863,N,N,0,N,00,N +20250207,090711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5960,-140,5,-2.30,31923240,5328,3.62,6100,6100,5910,7930,4270,6100,5991.60,0.52,0,-287,6346,6222,6036,5912,5726,6130,5820,41,1830,500,4270,10,1,8208283,489,9.72,0.99,12,0.06,613.00,6046.00,8300,20240125,-28.19,4620,20241210,29.00,6780,-12.09,20250205,4800,24.17,20250102,8160,-26.96,20240215,4620,29.00,20241210,1.01,N,099390,500,41 억,,42863,N,N,0,N,00,N 20250206,160650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6100,30,2,0.49,891471500,146992,21.36,6120,6160,5850,7890,4250,6070,6064.72,0.74,0,-16551,7310,6690,6160,5540,5010,7000,5850,41,1820,500,4240,10,1,8208283,501,9.95,1.01,12,1.79,613.00,6046.00,8300,20240125,-26.51,4620,20241210,32.03,6780,-10.03,20250205,4800,27.08,20250102,8160,-25.25,20240215,4620,32.03,20241210,0.99,N,099390,500,41 억,,60337,N,N,0,N,00,N 20250206,150654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6090,20,2,0.33,845854590,139515,20.27,6120,6160,5850,7890,4250,6070,6062.82,0.74,0,-17015,7310,6690,6160,5540,5010,7000,5850,41,1820,500,4240,10,1,8208283,500,9.93,1.01,12,1.70,613.00,6046.00,8300,20240125,-26.63,4620,20241210,31.82,6780,-10.18,20250205,4800,26.88,20250102,8160,-25.37,20240215,4620,31.82,20241210,0.99,N,099390,500,41 억,,60337,N,N,0,N,00,N 20250206,140655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6130,60,2,0.99,759379820,125313,18.21,6120,6160,5850,7890,4250,6070,6059.86,0.74,0,-16669,7310,6690,6160,5540,5010,7000,5850,41,1820,500,4240,10,1,8208283,503,10.00,1.01,12,1.53,613.00,6046.00,8300,20240125,-26.14,4620,20241210,32.68,6780,-9.59,20250205,4800,27.71,20250102,8160,-24.88,20240215,4620,32.68,20241210,0.99,N,099390,500,41 억,,60337,N,N,0,N,00,N diff --git a/099410/price/prices-20250201.csv b/099410/price/prices-20250201.csv index 37a24087049d..3edaa4017dc0 100644 --- a/099410/price/prices-20250201.csv +++ b/099410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2990,-125,5,-4.01,561198220,184601,395.12,3120,3150,2975,4045,2185,3115,3040.24,1.17,0,22330,3328,3221,3168,3061,3008,3195,3035,70,930,500,2240,5,1,14000000,419,8.45,1.15,12,1.32,354.00,2591.00,3540,20250116,-15.54,2025,20240222,47.65,3540,-15.54,20250116,2935,1.87,20250102,3540,-15.54,20250116,2025,47.65,20240222,0.45,N,099410,500,70 억,,163556,N,N,0,N,00,N +20250207,150709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,-105,5,-3.37,501560740,164671,352.46,3120,3150,3005,4045,2185,3115,3045.84,1.17,0,32963,3328,3221,3168,3061,3008,3195,3035,70,930,500,2240,5,1,14000000,421,8.50,1.16,12,1.18,354.00,2591.00,3540,20250116,-14.97,2025,20240222,48.64,3540,-14.97,20250116,2935,2.56,20250102,3540,-14.97,20250116,2025,48.64,20240222,0.45,N,099410,500,70 억,,163556,N,N,0,N,00,N +20250207,140709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3025,-90,5,-2.89,480880725,157826,337.81,3120,3150,3005,4045,2185,3115,3046.90,1.17,0,37585,3328,3221,3168,3061,3008,3195,3035,70,930,500,2240,5,1,14000000,424,8.55,1.17,12,1.13,354.00,2591.00,3540,20250116,-14.55,2025,20240222,49.38,3540,-14.55,20250116,2935,3.07,20250102,3540,-14.55,20250116,2025,49.38,20240222,0.45,N,099410,500,70 억,,163556,N,N,0,N,00,N +20250207,130707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3050,-65,5,-2.09,437807890,143567,307.29,3120,3150,3005,4045,2185,3115,3049.50,1.17,0,37181,3328,3221,3168,3061,3008,3195,3035,70,930,500,2240,5,1,14000000,427,8.62,1.18,12,1.03,354.00,2591.00,3540,20250116,-13.84,2025,20240222,50.62,3540,-13.84,20250116,2935,3.92,20250102,3540,-13.84,20250116,2025,50.62,20240222,0.45,N,099410,500,70 억,,163556,N,N,0,N,00,N +20250207,120708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3040,-75,5,-2.41,424346965,139160,297.86,3120,3150,3005,4045,2185,3115,3049.35,1.17,0,39439,3328,3221,3168,3061,3008,3195,3035,70,930,500,2240,5,1,14000000,426,8.59,1.17,12,0.99,354.00,2591.00,3540,20250116,-14.12,2025,20240222,50.12,3540,-14.12,20250116,2935,3.58,20250102,3540,-14.12,20250116,2025,50.12,20240222,0.45,N,099410,500,70 억,,163556,N,N,0,N,00,N +20250207,110705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3030,-85,5,-2.73,330526650,108125,231.43,3120,3150,3005,4045,2185,3115,3056.89,1.17,0,39636,3328,3221,3168,3061,3008,3195,3035,70,930,500,2240,5,1,14000000,424,8.56,1.17,12,0.77,354.00,2591.00,3540,20250116,-14.41,2025,20240222,49.63,3540,-14.41,20250116,2935,3.24,20250102,3540,-14.41,20250116,2025,49.63,20240222,0.45,N,099410,500,70 억,,163556,N,N,0,N,00,N +20250207,100707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3050,-65,5,-2.09,271040500,88602,189.64,3120,3150,3005,4045,2185,3115,3059.08,1.17,0,40063,3328,3221,3168,3061,3008,3195,3035,70,930,500,2240,5,1,14000000,427,8.62,1.18,12,0.63,354.00,2591.00,3540,20250116,-13.84,2025,20240222,50.62,3540,-13.84,20250116,2935,3.92,20250102,3540,-13.84,20250116,2025,50.62,20240222,0.45,N,099410,500,70 억,,163556,N,N,0,N,00,N +20250207,090712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3120,5,2,0.16,2705040,867,1.86,3120,3120,3120,4045,2185,3115,3120.00,1.17,0,-264,3328,3221,3168,3061,3008,3195,3035,70,930,500,2240,5,1,14000000,437,8.81,1.20,12,0.01,354.00,2591.00,3540,20250116,-11.86,2025,20240222,54.07,3540,-11.86,20250116,2935,6.30,20250102,3540,-11.86,20250116,2025,54.07,20240222,0.45,N,099410,500,70 억,,163556,N,N,0,N,00,N 20250206,160651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3115,-35,5,-1.11,148292060,46719,58.92,3220,3275,3115,4095,2205,3150,3174.21,1.22,0,-3242,3343,3246,3198,3101,3053,3222,3077,70,945,500,2260,5,1,14000000,436,8.80,1.20,12,0.33,354.00,2591.00,3540,20250116,-12.01,2025,20240222,53.83,3540,-12.01,20250116,2935,6.13,20250102,3540,-12.01,20250116,2025,53.83,20240222,0.47,N,099410,500,70 억,,170342,N,N,0,N,00,N 20250206,150654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3155,5,2,0.16,132284745,41619,52.49,3220,3275,3145,4095,2205,3150,3178.47,1.22,0,-2135,3343,3246,3198,3101,3053,3222,3077,70,945,500,2260,5,1,14000000,442,8.91,1.22,12,0.30,354.00,2591.00,3540,20250116,-10.88,2025,20240222,55.80,3540,-10.88,20250116,2935,7.50,20250102,3540,-10.88,20250116,2025,55.80,20240222,0.47,N,099410,500,70 억,,170342,N,N,0,N,00,N 20250206,140655,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3190,40,2,1.27,104762775,32913,41.51,3220,3275,3150,4095,2205,3150,3183.02,1.22,0,279,3343,3246,3198,3101,3053,3222,3077,70,945,500,2260,5,1,14000000,447,9.01,1.23,12,0.24,354.00,2591.00,3540,20250116,-9.89,2025,20240222,57.53,3540,-9.89,20250116,2935,8.69,20250102,3540,-9.89,20250116,2025,57.53,20240222,0.47,N,099410,500,70 억,,170342,N,N,0,N,00,N diff --git a/099430/price/prices-20250201.csv b/099430/price/prices-20250201.csv index 79ab4ff99c9e..87e6cf039df5 100644 --- a/099430/price/prices-20250201.csv +++ b/099430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160708,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6490,-100,5,-1.52,3700273710,570812,58.47,6540,6600,6380,8560,4620,6590,6482.34,5.59,0,-114435,6850,6720,6530,6400,6210,6785,6465,295,1970,500,4610,10,1,59031771,3831,15.42,2.97,12,0.97,421.00,2188.00,8010,20241223,-18.98,4250,20240604,52.71,7680,-15.49,20250107,6250,3.84,20250203,8010,-18.98,20241223,4250,52.71,20240604,8.58,N,099430,500,295 억,,3298154,N,N,57,N,00,N +20250207,150710,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6460,-130,5,-1.97,3276322310,505314,51.76,6540,6600,6380,8560,4620,6590,6483.74,5.59,0,-95115,6850,6720,6530,6400,6210,6785,6465,295,1970,500,4610,10,1,59031771,3813,15.34,2.95,12,0.86,421.00,2188.00,8010,20241223,-19.35,4250,20240604,52.00,7680,-15.89,20250107,6250,3.36,20250203,8010,-19.35,20241223,4250,52.00,20240604,8.58,N,099430,500,295 억,,3298154,N,N,2699,N,00,N +20250207,140709,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6480,-110,5,-1.67,2820250550,434950,44.55,6540,6600,6380,8560,4620,6590,6484.08,5.59,0,-83611,6850,6720,6530,6400,6210,6785,6465,295,1970,500,4610,10,1,59031771,3825,15.39,2.96,12,0.74,421.00,2188.00,8010,20241223,-19.10,4250,20240604,52.47,7680,-15.62,20250107,6250,3.68,20250203,8010,-19.10,20241223,4250,52.47,20240604,8.58,N,099430,500,295 억,,3298154,N,N,2699,N,00,N +20250207,130708,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6540,-50,5,-0.76,2485072810,383539,39.29,6540,6600,6380,8560,4620,6590,6479.32,5.59,0,-81667,6850,6720,6530,6400,6210,6785,6465,295,1970,500,4610,10,1,59031771,3861,15.53,2.99,12,0.65,421.00,2188.00,8010,20241223,-18.35,4250,20240604,53.88,7680,-14.84,20250107,6250,4.64,20250203,8010,-18.35,20241223,4250,53.88,20240604,8.58,N,099430,500,295 억,,3298154,N,N,2699,N,00,N +20250207,120708,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6540,-50,5,-0.76,1939856010,300357,30.77,6540,6560,6380,8560,4620,6590,6458.50,5.59,0,-77426,6850,6720,6530,6400,6210,6785,6465,295,1970,500,4610,10,1,59031771,3861,15.53,2.99,12,0.51,421.00,2188.00,8010,20241223,-18.35,4250,20240604,53.88,7680,-14.84,20250107,6250,4.64,20250203,8010,-18.35,20241223,4250,53.88,20240604,8.58,N,099430,500,295 억,,3298154,N,N,2699,N,00,N +20250207,110706,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6460,-130,5,-1.97,1476768380,229244,23.48,6540,6560,6380,8560,4620,6590,6441.91,5.59,0,-85225,6850,6720,6530,6400,6210,6785,6465,295,1970,500,4610,10,1,59031771,3813,15.34,2.95,12,0.39,421.00,2188.00,8010,20241223,-19.35,4250,20240604,52.00,7680,-15.89,20250107,6250,3.36,20250203,8010,-19.35,20241223,4250,52.00,20240604,8.58,N,099430,500,295 억,,3298154,N,N,2699,N,00,N +20250207,100708,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6400,-190,5,-2.88,1164193260,180874,18.53,6540,6560,6380,8560,4620,6590,6436.49,5.59,0,-75162,6850,6720,6530,6400,6210,6785,6465,295,1970,500,4610,10,1,59031771,3778,15.20,2.93,12,0.31,421.00,2188.00,8010,20241223,-20.10,4250,20240604,50.59,7680,-16.67,20250107,6250,2.40,20250203,8010,-20.10,20241223,4250,50.59,20240604,8.58,N,099430,500,295 억,,3298154,N,N,2699,N,00,N +20250207,090712,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6470,-120,5,-1.82,186134700,28659,2.94,6540,6560,6460,8560,4620,6590,6494.81,5.59,0,-18013,6850,6720,6530,6400,6210,6785,6465,295,1970,500,4610,10,1,59031771,3819,15.37,2.96,12,0.05,421.00,2188.00,8010,20241223,-19.23,4250,20240604,52.24,7680,-15.76,20250107,6250,3.52,20250203,8010,-19.23,20241223,4250,52.24,20240604,8.58,N,099430,500,295 억,,3298154,N,N,2699,N,00,N 20250206,160651,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6590,240,2,3.78,6403938210,974506,193.93,6350,6660,6340,8250,4450,6350,6571.45,5.48,0,68094,6576,6462,6386,6272,6196,6425,6235,295,1900,500,4440,10,1,59031771,3890,15.65,3.01,12,1.65,421.00,2188.00,8010,20241223,-17.73,4250,20240604,55.06,7680,-14.19,20250107,6250,5.44,20250203,8010,-17.73,20241223,4250,55.06,20240604,8.31,N,099430,500,295 억,,3236844,N,N,2699,N,00,N 20250206,150654,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6550,200,2,3.15,6117994380,930918,185.25,6350,6660,6340,8250,4450,6350,6572.00,5.48,0,65129,6576,6462,6386,6272,6196,6425,6235,295,1900,500,4440,10,1,59031771,3867,15.56,2.99,12,1.58,421.00,2188.00,8010,20241223,-18.23,4250,20240604,54.12,7680,-14.71,20250107,6250,4.80,20250203,8010,-18.23,20241223,4250,54.12,20240604,8.31,N,099430,500,295 억,,3236844,N,N,1205,N,00,N 20250206,140656,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6530,180,2,2.83,5328663490,810178,161.23,6350,6660,6340,8250,4450,6350,6577.15,5.48,0,60578,6576,6462,6386,6272,6196,6425,6235,295,1900,500,4440,10,1,59031771,3855,15.51,2.98,12,1.37,421.00,2188.00,8010,20241223,-18.48,4250,20240604,53.65,7680,-14.97,20250107,6250,4.48,20250203,8010,-18.48,20241223,4250,53.65,20240604,8.31,N,099430,500,295 억,,3236844,N,N,1205,N,00,N diff --git a/099440/price/prices-20250201.csv b/099440/price/prices-20250201.csv index 9c7e8bbaedfe..95bad9acab27 100644 --- a/099440/price/prices-20250201.csv +++ b/099440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3835,-30,5,-0.78,3292654195,859336,82.25,3870,3875,3800,5020,2710,3865,3831.62,2.43,0,-83120,3985,3925,3855,3795,3725,3890,3760,201,1155,500,2860,5,1,40243394,1543,9.26,1.20,12,2.14,414.00,3196.00,4305,20240126,-10.92,2580,20240805,48.64,4000,-4.12,20250122,3420,12.13,20250109,4260,-9.98,20240322,2580,48.64,20240805,2.64,N,099440,500,201 억,,979094,N,N,34,N,00,N +20250207,150710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3830,-35,5,-0.91,3103227310,809948,77.53,3870,3875,3800,5020,2710,3865,3831.38,2.43,0,-84364,3985,3925,3855,3795,3725,3890,3760,201,1155,500,2860,5,1,40243394,1541,9.25,1.20,12,2.01,414.00,3196.00,4305,20240126,-11.03,2580,20240805,48.45,4000,-4.25,20250122,3420,11.99,20250109,4260,-10.09,20240322,2580,48.45,20240805,2.64,N,099440,500,201 억,,979094,N,N,6,N,00,N +20250207,140709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3805,-60,5,-1.55,2791834485,728426,69.72,3870,3875,3800,5020,2710,3865,3832.69,2.43,0,-82666,3985,3925,3855,3795,3725,3890,3760,201,1155,500,2860,5,1,40243394,1531,9.19,1.19,12,1.81,414.00,3196.00,4305,20240126,-11.61,2580,20240805,47.48,4000,-4.88,20250122,3420,11.26,20250109,4260,-10.68,20240322,2580,47.48,20240805,2.64,N,099440,500,201 억,,979094,N,N,6,N,00,N +20250207,130708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3805,-60,5,-1.55,2625360290,684694,65.54,3870,3875,3800,5020,2710,3865,3834.35,2.43,0,-75618,3985,3925,3855,3795,3725,3890,3760,201,1155,500,2860,5,1,40243394,1531,9.19,1.19,12,1.70,414.00,3196.00,4305,20240126,-11.61,2580,20240805,47.48,4000,-4.88,20250122,3420,11.26,20250109,4260,-10.68,20240322,2580,47.48,20240805,2.64,N,099440,500,201 억,,979094,N,N,6,N,00,N +20250207,120709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3830,-35,5,-0.91,2265106525,590100,56.48,3870,3875,3810,5020,2710,3865,3838.51,2.43,0,-69452,3985,3925,3855,3795,3725,3890,3760,201,1155,500,2860,5,1,40243394,1541,9.25,1.20,12,1.47,414.00,3196.00,4305,20240126,-11.03,2580,20240805,48.45,4000,-4.25,20250122,3420,11.99,20250109,4260,-10.09,20240322,2580,48.45,20240805,2.64,N,099440,500,201 억,,979094,N,N,6,N,00,N +20250207,110706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3860,-5,5,-0.13,1945422120,506553,48.49,3870,3875,3810,5020,2710,3865,3840.50,2.43,0,-42923,3985,3925,3855,3795,3725,3890,3760,201,1155,500,2860,5,1,40243394,1553,9.32,1.21,12,1.26,414.00,3196.00,4305,20240126,-10.34,2580,20240805,49.61,4000,-3.50,20250122,3420,12.87,20250109,4260,-9.39,20240322,2580,49.61,20240805,2.64,N,099440,500,201 억,,979094,N,N,6,N,00,N +20250207,100708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3825,-40,5,-1.03,1427206840,371733,35.58,3870,3875,3810,5020,2710,3865,3839.32,2.43,0,-27989,3985,3925,3855,3795,3725,3890,3760,201,1155,500,2860,5,1,40243394,1539,9.24,1.20,12,0.92,414.00,3196.00,4305,20240126,-11.15,2580,20240805,48.26,4000,-4.38,20250122,3420,11.84,20250109,4260,-10.21,20240322,2580,48.26,20240805,2.64,N,099440,500,201 억,,979094,N,N,6,N,00,N +20250207,090712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3860,-5,5,-0.13,199260275,51687,4.95,3870,3875,3835,5020,2710,3865,3855.10,2.43,0,-7495,3985,3925,3855,3795,3725,3890,3760,201,1155,500,2860,5,1,40243394,1553,9.32,1.21,12,0.13,414.00,3196.00,4305,20240126,-10.34,2580,20240805,49.61,4000,-3.50,20250122,3420,12.87,20250109,4260,-9.39,20240322,2580,49.61,20240805,2.64,N,099440,500,201 억,,979094,N,N,6,N,00,N 20250206,160651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3865,-10,5,-0.26,4002499170,1041598,54.01,3885,3915,3785,5030,2715,3875,3842.61,2.62,0,-77202,4091,3982,3841,3732,3591,4037,3787,201,1155,500,2860,5,1,40243394,1555,9.34,1.21,12,2.59,414.00,3196.00,4305,20240126,-10.22,2580,20240805,49.81,4000,-3.38,20250122,3420,13.01,20250109,4260,-9.27,20240322,2580,49.81,20240805,2.75,N,099440,500,201 억,,1052569,N,N,6,N,00,N 20250206,150654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3820,-55,5,-1.42,3666778305,954384,49.49,3885,3915,3785,5030,2715,3875,3842.02,2.62,0,-39276,4091,3982,3841,3732,3591,4037,3787,201,1155,500,2860,5,1,40243394,1537,9.23,1.20,12,2.37,414.00,3196.00,4305,20240126,-11.27,2580,20240805,48.06,4000,-4.50,20250122,3420,11.70,20250109,4260,-10.33,20240322,2580,48.06,20240805,2.75,N,099440,500,201 억,,1052569,N,N,5,N,00,N 20250206,140656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3840,-35,5,-0.90,3314623565,862453,44.72,3885,3915,3785,5030,2715,3875,3843.23,2.62,0,-20492,4091,3982,3841,3732,3591,4037,3787,201,1155,500,2860,5,1,40243394,1545,9.28,1.20,12,2.14,414.00,3196.00,4305,20240126,-10.80,2580,20240805,48.84,4000,-4.00,20250122,3420,12.28,20250109,4260,-9.86,20240322,2580,48.84,20240805,2.75,N,099440,500,201 억,,1052569,N,N,5,N,00,N diff --git a/099520/price/prices-20250201.csv b/099520/price/prices-20250201.csv index 5a828c06d611..12832c436d84 100644 --- a/099520/price/prices-20250201.csv +++ b/099520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160709,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240125,0.00,1284,20240125,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240207,1284,0.00,20240207,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250207,150710,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240125,0.00,1284,20240125,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240207,1284,0.00,20240207,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250207,140710,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240125,0.00,1284,20240125,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240207,1284,0.00,20240207,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250207,130708,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240125,0.00,1284,20240125,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240207,1284,0.00,20240207,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250207,120709,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240125,0.00,1284,20240125,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240207,1284,0.00,20240207,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250207,110706,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240125,0.00,1284,20240125,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240207,1284,0.00,20240207,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250207,100708,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240125,0.00,1284,20240125,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240207,1284,0.00,20240207,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250207,090712,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240125,0.00,1284,20240125,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240207,1284,0.00,20240207,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N 20250206,160651,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240124,0.00,1284,20240124,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240206,1284,0.00,20240206,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N 20250206,150655,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240124,0.00,1284,20240124,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240206,1284,0.00,20240206,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N 20250206,140656,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240124,0.00,1284,20240124,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240206,1284,0.00,20240206,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N diff --git a/099750/price/prices-20250201.csv b/099750/price/prices-20250201.csv index 61e438e9e66e..86912514006a 100644 --- a/099750/price/prices-20250201.csv +++ b/099750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18600,-880,5,-4.52,1133360460,59729,79.33,19480,19480,18550,25300,13640,19480,18978.49,0.45,0,-3349,20173,19826,19553,19206,18933,19690,19070,34,5820,500,14410,10,1,6834776,1271,105.08,3.52,03,0.87,177.00,5284.00,23250,20240219,-20.00,12940,20240805,43.74,20750,-10.36,20250204,16910,9.99,20250102,23250,-20.00,20240219,12940,43.74,20240805,0.86,N,099750,500,34 억,,30823,N,N,0,N,00,N +20250207,150711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18600,-880,5,-4.52,1026226640,53982,71.70,19480,19480,18550,25300,13640,19480,19008.85,0.45,0,-2698,20173,19826,19553,19206,18933,19690,19070,34,5820,500,14410,10,1,6834776,1271,105.08,3.52,03,0.79,177.00,5284.00,23250,20240219,-20.00,12940,20240805,43.74,20750,-10.36,20250204,16910,9.99,20250102,23250,-20.00,20240219,12940,43.74,20240805,0.86,N,099750,500,34 억,,30823,N,N,0,N,00,N +20250207,140710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18880,-600,5,-3.08,901603320,47344,62.88,19480,19480,18800,25300,13640,19480,19041.88,0.45,0,-2006,20173,19826,19553,19206,18933,19690,19070,34,5820,500,14410,10,1,6834776,1290,106.67,3.57,03,0.69,177.00,5284.00,23250,20240219,-18.80,12940,20240805,45.90,20750,-9.01,20250204,16910,11.65,20250102,23250,-18.80,20240219,12940,45.90,20240805,0.86,N,099750,500,34 억,,30823,N,N,0,N,00,N +20250207,130708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18950,-530,5,-2.72,821990310,43124,57.27,19480,19480,18800,25300,13640,19480,19059.20,0.45,0,-802,20173,19826,19553,19206,18933,19690,19070,34,5820,500,14410,10,1,6834776,1295,107.06,3.59,03,0.63,177.00,5284.00,23250,20240219,-18.49,12940,20240805,46.45,20750,-8.67,20250204,16910,12.06,20250102,23250,-18.49,20240219,12940,46.45,20240805,0.86,N,099750,500,34 억,,30823,N,N,0,N,00,N +20250207,120709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18910,-570,5,-2.93,750312760,39331,52.24,19480,19480,18800,25300,13640,19480,19074.89,0.45,0,-490,20173,19826,19553,19206,18933,19690,19070,34,5820,500,14410,10,1,6834776,1292,106.84,3.58,03,0.58,177.00,5284.00,23250,20240219,-18.67,12940,20240805,46.14,20750,-8.87,20250204,16910,11.83,20250102,23250,-18.67,20240219,12940,46.14,20240805,0.86,N,099750,500,34 억,,30823,N,N,0,N,00,N +20250207,110706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18910,-570,5,-2.93,716231240,37530,49.85,19480,19480,18800,25300,13640,19480,19082.19,0.45,0,-120,20173,19826,19553,19206,18933,19690,19070,34,5820,500,14410,10,1,6834776,1292,106.84,3.58,03,0.55,177.00,5284.00,23250,20240219,-18.67,12940,20240805,46.14,20750,-8.87,20250204,16910,11.83,20250102,23250,-18.67,20240219,12940,46.14,20240805,0.86,N,099750,500,34 억,,30823,N,N,0,N,00,N +20250207,100709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18980,-500,5,-2.57,573203640,29969,39.80,19480,19480,18950,25300,13640,19480,19124.26,0.45,0,3759,20173,19826,19553,19206,18933,19690,19070,34,5820,500,14410,10,1,6834776,1297,107.23,3.59,03,0.44,177.00,5284.00,23250,20240219,-18.37,12940,20240805,46.68,20750,-8.53,20250204,16910,12.24,20250102,23250,-18.37,20240219,12940,46.68,20240805,0.86,N,099750,500,34 억,,30823,N,N,0,N,00,N +20250207,090713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19320,-160,5,-0.82,58102580,2997,3.98,19480,19480,19320,25300,13640,19480,19380.51,0.45,0,-182,20173,19826,19553,19206,18933,19690,19070,34,5820,500,14410,10,1,6834776,1320,109.15,3.66,03,0.04,177.00,5284.00,23250,20240219,-16.90,12940,20240805,49.30,20750,-6.89,20250204,16910,14.25,20250102,23250,-16.90,20240219,12940,49.30,20240805,0.86,N,099750,500,34 억,,30823,N,N,0,N,00,N 20250206,160652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19480,-120,5,-0.61,1455044230,74472,47.58,19740,19900,19280,25450,13720,19600,19538.17,0.48,0,-2670,20833,20216,19733,19116,18633,19975,18875,34,5850,500,14500,10,1,6834776,1331,110.06,3.69,03,1.09,177.00,5284.00,23250,20240219,-16.22,12940,20240805,50.54,20750,-6.12,20250204,16910,15.20,20250102,23250,-16.22,20240219,12940,50.54,20240805,0.88,N,099750,500,34 억,,32966,N,N,0,N,00,N 20250206,150655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19560,-40,5,-0.20,1365130270,69863,44.63,19740,19900,19280,25450,13720,19600,19540.10,0.48,0,-2019,20833,20216,19733,19116,18633,19975,18875,34,5850,500,14500,10,1,6834776,1337,110.51,3.70,03,1.02,177.00,5284.00,23250,20240219,-15.87,12940,20240805,51.16,20750,-5.73,20250204,16910,15.67,20250102,23250,-15.87,20240219,12940,51.16,20240805,0.88,N,099750,500,34 억,,32966,N,N,0,N,00,N 20250206,140656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19590,-10,5,-0.05,1154257220,59080,37.74,19740,19900,19280,25450,13720,19600,19537.19,0.48,0,-3337,20833,20216,19733,19116,18633,19975,18875,34,5850,500,14500,10,1,6834776,1339,110.68,3.71,03,0.86,177.00,5284.00,23250,20240219,-15.74,12940,20240805,51.39,20750,-5.59,20250204,16910,15.85,20250102,23250,-15.74,20240219,12940,51.39,20240805,0.88,N,099750,500,34 억,,32966,N,N,0,N,00,N diff --git a/100030/price/prices-20250201.csv b/100030/price/prices-20250201.csv index 70fdfa065c26..9e7ee591f77f 100644 --- a/100030/price/prices-20250201.csv +++ b/100030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16330,-50,5,-0.31,17121130,1054,41.89,16380,16480,16100,21250,11470,16380,16243.96,0.56,0,-230,16740,16560,16410,16230,16080,16650,16320,16,4870,500,11790,10,1,3283714,536,10.02,0.91,12,0.03,1629.00,17969.00,23650,20240126,-30.95,14240,20241115,14.68,17470,-6.53,20250106,15000,8.87,20250203,23050,-29.15,20240611,14240,14.68,20241115,2.40,N,100030,500,16 억,,18364,N,N,0,N,00,N +20250207,150711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16340,-40,5,-0.24,16157750,995,39.55,16380,16480,16100,21250,11470,16380,16238.94,0.56,0,-231,16740,16560,16410,16230,16080,16650,16320,16,4870,500,11790,10,1,3283714,537,10.03,0.91,12,0.03,1629.00,17969.00,23650,20240126,-30.91,14240,20241115,14.75,17470,-6.47,20250106,15000,8.93,20250203,23050,-29.11,20240611,14240,14.75,20241115,2.40,N,100030,500,16 억,,18364,N,N,0,N,00,N +20250207,140710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16330,-50,5,-0.31,15667760,965,38.35,16380,16480,16100,21250,11470,16380,16236.02,0.56,0,-231,16740,16560,16410,16230,16080,16650,16320,16,4870,500,11790,10,1,3283714,536,10.02,0.91,12,0.03,1629.00,17969.00,23650,20240126,-30.95,14240,20241115,14.68,17470,-6.53,20250106,15000,8.87,20250203,23050,-29.15,20240611,14240,14.68,20241115,2.40,N,100030,500,16 억,,18364,N,N,0,N,00,N +20250207,130709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16210,-170,5,-1.04,14396880,887,35.25,16380,16480,16100,21250,11470,16380,16230.98,0.56,0,-189,16740,16560,16410,16230,16080,16650,16320,16,4870,500,11790,10,1,3283714,532,9.95,0.90,12,0.03,1629.00,17969.00,23650,20240126,-31.46,14240,20241115,13.83,17470,-7.21,20250106,15000,8.07,20250203,23050,-29.67,20240611,14240,13.83,20241115,2.40,N,100030,500,16 억,,18364,N,N,0,N,00,N +20250207,120709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16220,-160,5,-0.98,13391290,825,32.79,16380,16480,16100,21250,11470,16380,16231.87,0.56,0,-184,16740,16560,16410,16230,16080,16650,16320,16,4870,500,11790,10,1,3283714,533,9.96,0.90,12,0.03,1629.00,17969.00,23650,20240126,-31.42,14240,20241115,13.90,17470,-7.16,20250106,15000,8.13,20250203,23050,-29.63,20240611,14240,13.90,20241115,2.40,N,100030,500,16 억,,18364,N,N,0,N,00,N +20250207,110706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16230,-150,5,-0.92,11546060,711,28.26,16380,16480,16100,21250,11470,16380,16239.18,0.56,0,-71,16740,16560,16410,16230,16080,16650,16320,16,4870,500,11790,10,1,3283714,533,9.96,0.90,12,0.02,1629.00,17969.00,23650,20240126,-31.37,14240,20241115,13.97,17470,-7.10,20250106,15000,8.20,20250203,23050,-29.59,20240611,14240,13.97,20241115,2.40,N,100030,500,16 억,,18364,N,N,0,N,00,N +20250207,100709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16330,-50,5,-0.31,10118660,623,24.76,16380,16480,16100,21250,11470,16380,16241.83,0.56,0,-35,16740,16560,16410,16230,16080,16650,16320,16,4870,500,11790,10,1,3283714,536,10.02,0.91,12,0.02,1629.00,17969.00,23650,20240126,-30.95,14240,20241115,14.68,17470,-6.53,20250106,15000,8.87,20250203,23050,-29.15,20240611,14240,14.68,20241115,2.40,N,100030,500,16 억,,18364,N,N,0,N,00,N +20250207,090713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16370,-10,5,-0.06,606100,37,1.47,16380,16480,16370,21250,11470,16380,16381.08,0.56,0,-31,16740,16560,16410,16230,16080,16650,16320,16,4870,500,11790,10,1,3283714,538,10.05,0.91,12,0.00,1629.00,17969.00,23650,20240126,-30.78,14240,20241115,14.96,17470,-6.30,20250106,15000,9.13,20250203,23050,-28.98,20240611,14240,14.96,20241115,2.40,N,100030,500,16 억,,18364,N,N,0,N,00,N 20250206,160652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16380,110,2,0.68,41137780,2514,82.32,16300,16590,16260,21150,11390,16270,16363.48,0.56,0,95,16916,16592,16076,15752,15236,16755,15915,16,4880,500,11710,10,1,3283714,538,10.06,0.91,12,0.08,1629.00,17969.00,23650,20240126,-30.74,14240,20241115,15.03,17470,-6.24,20250106,15000,9.20,20250203,23050,-28.94,20240611,14240,15.03,20241115,2.39,N,100030,500,16 억,,18269,N,N,0,N,00,N 20250206,150655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16360,90,2,0.55,38029960,2324,76.10,16300,16590,16260,21150,11390,16270,16364.01,0.56,0,138,16916,16592,16076,15752,15236,16755,15915,16,4880,500,11710,10,1,3283714,537,10.04,0.91,12,0.07,1629.00,17969.00,23650,20240126,-30.82,14240,20241115,14.89,17470,-6.35,20250106,15000,9.07,20250203,23050,-29.02,20240611,14240,14.89,20241115,2.39,N,100030,500,16 억,,18269,N,N,0,N,00,N 20250206,140656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16380,110,2,0.68,34332880,2097,68.66,16300,16590,16260,21150,11390,16270,16372.38,0.56,0,79,16916,16592,16076,15752,15236,16755,15915,16,4880,500,11710,10,1,3283714,538,10.06,0.91,12,0.06,1629.00,17969.00,23650,20240126,-30.74,14240,20241115,15.03,17470,-6.24,20250106,15000,9.20,20250203,23050,-28.94,20240611,14240,15.03,20241115,2.39,N,100030,500,16 억,,18269,N,N,0,N,00,N diff --git a/100090/price/prices-20250201.csv b/100090/price/prices-20250201.csv index 2944e2f1fc7e..ac7bf9e227f4 100644 --- a/100090/price/prices-20250201.csv +++ b/100090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160709,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12260,20,2,0.16,1527709280,124278,74.23,12240,12590,12100,15910,8570,12240,12292.71,5.37,0,-4142,12600,12420,12120,11940,11640,12510,12030,296,3670,500,8810,10,1,59195568,7257,12.63,1.04,12,0.21,971.00,11734.00,17730,20240604,-30.85,10300,20240805,19.03,14200,-13.66,20250114,11670,5.06,20250123,17730,-30.85,20240604,10300,19.03,20240805,1.15,N,100090,500,295 억,,3179412,N,N,68,N,00,N +20250207,150711,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12290,50,2,0.41,1484450520,120755,72.13,12240,12590,12100,15910,8570,12240,12293.08,5.37,0,-4895,12600,12420,12120,11940,11640,12510,12030,296,3670,500,8810,10,1,59195568,7275,12.66,1.05,12,0.20,971.00,11734.00,17730,20240604,-30.68,10300,20240805,19.32,14200,-13.45,20250114,11670,5.31,20250123,17730,-30.68,20240604,10300,19.32,20240805,1.15,N,100090,500,295 억,,3179412,N,N,141,N,00,N +20250207,140711,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12390,150,2,1.23,1060735820,86688,51.78,12240,12400,12100,15910,8570,12240,12236.25,5.37,0,-6413,12600,12420,12120,11940,11640,12510,12030,296,3670,500,8810,10,1,59195568,7334,12.76,1.06,12,0.15,971.00,11734.00,17730,20240604,-30.12,10300,20240805,20.29,14200,-12.75,20250114,11670,6.17,20250123,17730,-30.12,20240604,10300,20.29,20240805,1.15,N,100090,500,295 억,,3179412,N,N,141,N,00,N +20250207,130709,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12350,110,2,0.90,815634370,66754,39.87,12240,12380,12100,15910,8570,12240,12218.51,5.37,0,-6110,12600,12420,12120,11940,11640,12510,12030,296,3670,500,8810,10,1,59195568,7311,12.72,1.05,12,0.11,971.00,11734.00,17730,20240604,-30.34,10300,20240805,19.90,14200,-13.03,20250114,11670,5.83,20250123,17730,-30.34,20240604,10300,19.90,20240805,1.15,N,100090,500,295 억,,3179412,N,N,141,N,00,N +20250207,120710,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12240,0,3,0.00,542176210,44488,26.57,12240,12290,12100,15910,8570,12240,12187.02,5.37,0,-7979,12600,12420,12120,11940,11640,12510,12030,296,3670,500,8810,10,1,59195568,7246,12.61,1.04,12,0.08,971.00,11734.00,17730,20240604,-30.96,10300,20240805,18.83,14200,-13.80,20250114,11670,4.88,20250123,17730,-30.96,20240604,10300,18.83,20240805,1.15,N,100090,500,295 억,,3179412,N,N,141,N,00,N +20250207,110707,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12240,0,3,0.00,489648420,40191,24.01,12240,12290,12100,15910,8570,12240,12183.04,5.37,0,-6629,12600,12420,12120,11940,11640,12510,12030,296,3670,500,8810,10,1,59195568,7246,12.61,1.04,12,0.07,971.00,11734.00,17730,20240604,-30.96,10300,20240805,18.83,14200,-13.80,20250114,11670,4.88,20250123,17730,-30.96,20240604,10300,18.83,20240805,1.15,N,100090,500,295 억,,3179412,N,N,141,N,00,N +20250207,100709,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12170,-70,5,-0.57,322955310,26516,15.84,12240,12250,12120,15910,8570,12240,12179.64,5.37,0,-7398,12600,12420,12120,11940,11640,12510,12030,296,3670,500,8810,10,1,59195568,7204,12.53,1.04,12,0.04,971.00,11734.00,17730,20240604,-31.36,10300,20240805,18.16,14200,-14.30,20250114,11670,4.28,20250123,17730,-31.36,20240604,10300,18.16,20240805,1.15,N,100090,500,295 억,,3179412,N,N,141,N,00,N +20250207,090713,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12240,0,3,0.00,59887060,4911,2.93,12240,12240,12140,15910,8570,12240,12194.47,5.37,0,1013,12600,12420,12120,11940,11640,12510,12030,296,3670,500,8810,10,1,59195568,7246,12.61,1.04,12,0.01,971.00,11734.00,17730,20240604,-30.96,10300,20240805,18.83,14200,-13.80,20250114,11670,4.88,20250123,17730,-30.96,20240604,10300,18.83,20240805,1.15,N,100090,500,295 억,,3179412,N,N,141,N,00,N 20250206,160652,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12240,380,2,3.20,2016996670,167188,103.30,11860,12300,11820,15410,8310,11860,12064.01,5.34,0,-7269,12280,12070,11940,11730,11600,12005,11665,296,3550,500,8530,10,1,59195568,7246,12.61,1.04,12,0.28,971.00,11734.00,18290,20240124,-33.08,10300,20240805,18.83,14200,-13.80,20250114,11670,4.88,20250123,17730,-30.96,20240604,10300,18.83,20240805,1.14,N,100090,500,295 억,,3159712,N,N,141,N,00,N 20250206,150655,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12140,280,2,2.36,1843183700,152907,94.47,11860,12300,11820,15410,8310,11860,12054.28,5.34,0,-8771,12280,12070,11940,11730,11600,12005,11665,296,3550,500,8530,10,1,59195568,7186,12.50,1.03,12,0.26,971.00,11734.00,18290,20240124,-33.62,10300,20240805,17.86,14200,-14.51,20250114,11670,4.03,20250123,17730,-31.53,20240604,10300,17.86,20240805,1.14,N,100090,500,295 억,,3159712,N,N,92,N,00,N 20250206,140657,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12160,300,2,2.53,1452732890,120805,74.64,11860,12250,11820,15410,8310,11860,12025.44,5.34,0,-5820,12280,12070,11940,11730,11600,12005,11665,296,3550,500,8530,10,1,59195568,7198,12.52,1.04,12,0.20,971.00,11734.00,18290,20240124,-33.52,10300,20240805,18.06,14200,-14.37,20250114,11670,4.20,20250123,17730,-31.42,20240604,10300,18.06,20240805,1.14,N,100090,500,295 억,,3159712,N,N,92,N,00,N diff --git a/100120/price/prices-20250201.csv b/100120/price/prices-20250201.csv index f6c7441af69b..3d4f3e53af7d 100644 --- a/100120/price/prices-20250201.csv +++ b/100120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160710,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20800,-150,5,-0.72,269900900,12945,114.48,21200,21200,20650,27200,14700,20950,20849.82,33.86,0,-4681,21250,21100,20950,20800,20650,21025,20725,50,6250,500,14660,50,1,10001865,2080,14.14,0.86,12,0.13,1471.00,24138.00,30900,20240329,-32.69,19680,20241210,5.69,22500,-7.56,20250120,20200,2.97,20250110,30900,-32.69,20240329,19680,5.69,20241210,0.52,N,100120,500,50 억,,3386783,N,N,0,N,00,N +20250207,150711,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20800,-150,5,-0.72,247270400,11855,104.84,21200,21200,20650,27200,14700,20950,20857.90,33.86,0,-4634,21250,21100,20950,20800,20650,21025,20725,50,6250,500,14660,50,1,10001865,2080,14.14,0.86,12,0.12,1471.00,24138.00,30900,20240329,-32.69,19680,20241210,5.69,22500,-7.56,20250120,20200,2.97,20250110,30900,-32.69,20240329,19680,5.69,20241210,0.52,N,100120,500,50 억,,3386783,N,N,0,N,00,N +20250207,140711,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20850,-100,5,-0.48,217281450,10414,92.09,21200,21200,20650,27200,14700,20950,20864.36,33.86,0,-3863,21250,21100,20950,20800,20650,21025,20725,50,6250,500,14660,50,1,10001865,2085,14.17,0.86,12,0.10,1471.00,24138.00,30900,20240329,-32.52,19680,20241210,5.95,22500,-7.33,20250120,20200,3.22,20250110,30900,-32.52,20240329,19680,5.95,20241210,0.52,N,100120,500,50 억,,3386783,N,N,0,N,00,N +20250207,130709,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20850,-100,5,-0.48,190709200,9137,80.80,21200,21200,20650,27200,14700,20950,20872.19,33.86,0,-3448,21250,21100,20950,20800,20650,21025,20725,50,6250,500,14660,50,1,10001865,2085,14.17,0.86,12,0.09,1471.00,24138.00,30900,20240329,-32.52,19680,20241210,5.95,22500,-7.33,20250120,20200,3.22,20250110,30900,-32.52,20240329,19680,5.95,20241210,0.52,N,100120,500,50 억,,3386783,N,N,0,N,00,N +20250207,120710,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20850,-100,5,-0.48,159868250,7656,67.70,21200,21200,20650,27200,14700,20950,20881.43,33.86,0,-3220,21250,21100,20950,20800,20650,21025,20725,50,6250,500,14660,50,1,10001865,2085,14.17,0.86,12,0.08,1471.00,24138.00,30900,20240329,-32.52,19680,20241210,5.95,22500,-7.33,20250120,20200,3.22,20250110,30900,-32.52,20240329,19680,5.95,20241210,0.52,N,100120,500,50 억,,3386783,N,N,0,N,00,N +20250207,110707,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20900,-50,5,-0.24,124657200,5962,52.72,21200,21200,20650,27200,14700,20950,20908.62,33.86,0,-3144,21250,21100,20950,20800,20650,21025,20725,50,6250,500,14660,50,1,10001865,2090,14.21,0.87,12,0.06,1471.00,24138.00,30900,20240329,-32.36,19680,20241210,6.20,22500,-7.11,20250120,20200,3.47,20250110,30900,-32.36,20240329,19680,6.20,20241210,0.52,N,100120,500,50 억,,3386783,N,N,0,N,00,N +20250207,100709,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21050,100,2,0.48,60146550,2859,25.28,21200,21200,20900,27200,14700,20950,21037.62,33.86,0,-2072,21250,21100,20950,20800,20650,21025,20725,50,6250,500,14660,50,1,10001865,2105,14.31,0.87,12,0.03,1471.00,24138.00,30900,20240329,-31.88,19680,20241210,6.96,22500,-6.44,20250120,20200,4.21,20250110,30900,-31.88,20240329,19680,6.96,20241210,0.52,N,100120,500,50 억,,3386783,N,N,0,N,00,N +20250207,090714,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21050,100,2,0.48,1476450,70,0.62,21200,21200,21000,27200,14700,20950,21092.14,33.86,0,-51,21250,21100,20950,20800,20650,21025,20725,50,6250,500,14660,50,1,10001865,2105,14.31,0.87,12,0.00,1471.00,24138.00,30900,20240329,-31.88,19680,20241210,6.96,22500,-6.44,20250120,20200,4.21,20250110,30900,-31.88,20240329,19680,6.96,20241210,0.52,N,100120,500,50 억,,3386783,N,N,0,N,00,N 20250206,160652,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20950,-150,5,-0.71,237558650,11308,159.97,21050,21100,20800,27400,14800,21100,21008.03,33.90,0,-4217,21366,21232,21016,20882,20666,21275,20925,50,6300,500,14770,50,1,10001865,2095,14.24,0.87,12,0.11,1471.00,24138.00,30900,20240329,-32.20,19680,20241210,6.45,22500,-6.89,20250120,20200,3.71,20250110,30900,-32.20,20240329,19680,6.45,20241210,0.52,N,100120,500,50 억,,3390999,N,N,0,N,00,N 20250206,150655,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21000,-100,5,-0.47,212198250,10104,142.93,21050,21050,20800,27400,14800,21100,21001.41,33.90,0,-3834,21366,21232,21016,20882,20666,21275,20925,50,6300,500,14770,50,1,10001865,2100,14.28,0.87,12,0.10,1471.00,24138.00,30900,20240329,-32.04,19680,20241210,6.71,22500,-6.67,20250120,20200,3.96,20250110,30900,-32.04,20240329,19680,6.71,20241210,0.52,N,100120,500,50 억,,3390999,N,N,0,N,00,N 20250206,140657,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21000,-100,5,-0.47,125430100,5980,84.59,21050,21050,20800,27400,14800,21100,20974.93,33.90,0,-1272,21366,21232,21016,20882,20666,21275,20925,50,6300,500,14770,50,1,10001865,2100,14.28,0.87,12,0.06,1471.00,24138.00,30900,20240329,-32.04,19680,20241210,6.71,22500,-6.67,20250120,20200,3.96,20250110,30900,-32.04,20240329,19680,6.71,20241210,0.52,N,100120,500,50 억,,3390999,N,N,0,N,00,N diff --git a/100130/price/prices-20250201.csv b/100130/price/prices-20250201.csv index 44403ae3069d..3adc234a9112 100644 --- a/100130/price/prices-20250201.csv +++ b/100130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,-30,5,-1.30,94913895,41889,98.38,2290,2295,2250,2990,1610,2300,2265.81,1.70,0,-9111,2320,2310,2290,2280,2260,2315,2285,286,690,500,1650,5,1,57143000,1297,-4.29,0.54,12,0.07,-529.00,4216.00,3500,20240819,-35.14,1993,20241115,13.90,2585,-12.19,20250107,2180,4.13,20250203,3500,-35.14,20240819,1993,13.90,20241115,0.83,N,100130,500,285 억,,972608,N,N,109,N,00,N +20250207,150712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2265,-35,5,-1.52,78370890,34589,81.24,2290,2295,2250,2990,1610,2300,2265.77,1.70,0,-7116,2320,2310,2290,2280,2260,2315,2285,286,690,500,1650,5,1,57143000,1294,-4.28,0.54,12,0.06,-529.00,4216.00,3500,20240819,-35.29,1993,20241115,13.65,2585,-12.38,20250107,2180,3.90,20250203,3500,-35.29,20240819,1993,13.65,20241115,0.83,N,100130,500,285 억,,972608,N,N,171,N,00,N +20250207,140711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2265,-35,5,-1.52,52552640,23152,54.38,2290,2295,2260,2990,1610,2300,2269.90,1.70,0,-6670,2320,2310,2290,2280,2260,2315,2285,286,690,500,1650,5,1,57143000,1294,-4.28,0.54,12,0.04,-529.00,4216.00,3500,20240819,-35.29,1993,20241115,13.65,2585,-12.38,20250107,2180,3.90,20250203,3500,-35.29,20240819,1993,13.65,20241115,0.83,N,100130,500,285 억,,972608,N,N,171,N,00,N +20250207,130709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2265,-35,5,-1.52,50642020,22309,52.40,2290,2295,2260,2990,1610,2300,2270.03,1.70,0,-6825,2320,2310,2290,2280,2260,2315,2285,286,690,500,1650,5,1,57143000,1294,-4.28,0.54,12,0.04,-529.00,4216.00,3500,20240819,-35.29,1993,20241115,13.65,2585,-12.38,20250107,2180,3.90,20250203,3500,-35.29,20240819,1993,13.65,20241115,0.83,N,100130,500,285 억,,972608,N,N,171,N,00,N +20250207,120710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,-30,5,-1.30,48030890,21158,49.69,2290,2295,2260,2990,1610,2300,2270.11,1.70,0,-6493,2320,2310,2290,2280,2260,2315,2285,286,690,500,1650,5,1,57143000,1297,-4.29,0.54,12,0.04,-529.00,4216.00,3500,20240819,-35.14,1993,20241115,13.90,2585,-12.19,20250107,2180,4.13,20250203,3500,-35.14,20240819,1993,13.90,20241115,0.83,N,100130,500,285 억,,972608,N,N,171,N,00,N +20250207,110707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2265,-35,5,-1.52,42147800,18562,43.60,2290,2295,2260,2990,1610,2300,2270.65,1.70,0,-5438,2320,2310,2290,2280,2260,2315,2285,286,690,500,1650,5,1,57143000,1294,-4.28,0.54,12,0.03,-529.00,4216.00,3500,20240819,-35.29,1993,20241115,13.65,2585,-12.38,20250107,2180,3.90,20250203,3500,-35.29,20240819,1993,13.65,20241115,0.83,N,100130,500,285 억,,972608,N,N,171,N,00,N +20250207,100710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,-30,5,-1.30,21192885,9301,21.85,2290,2295,2265,2990,1610,2300,2278.56,1.70,0,-4044,2320,2310,2290,2280,2260,2315,2285,286,690,500,1650,5,1,57143000,1297,-4.29,0.54,12,0.02,-529.00,4216.00,3500,20240819,-35.14,1993,20241115,13.90,2585,-12.19,20250107,2180,4.13,20250203,3500,-35.14,20240819,1993,13.90,20241115,0.83,N,100130,500,285 억,,972608,N,N,171,N,00,N +20250207,090714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2280,-20,5,-0.87,2693580,1179,2.77,2290,2290,2280,2990,1610,2300,2284.63,1.70,0,-936,2320,2310,2290,2280,2260,2315,2285,286,690,500,1650,5,1,57143000,1303,-4.31,0.54,12,0.00,-529.00,4216.00,3500,20240819,-34.86,1993,20241115,14.40,2585,-11.80,20250107,2180,4.59,20250203,3500,-34.86,20240819,1993,14.40,20241115,0.83,N,100130,500,285 억,,972608,N,N,171,N,00,N 20250206,160653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2300,20,2,0.88,96591500,42408,154.57,2285,2300,2270,2960,1600,2280,2277.51,1.70,0,3442,2313,2296,2268,2251,2223,2305,2260,286,680,500,1640,5,1,57143000,1314,-4.35,0.55,12,0.07,-529.00,4216.00,3500,20240819,-34.29,1993,20241115,15.40,2585,-11.03,20250107,2180,5.50,20250203,3500,-34.29,20240819,1993,15.40,20241115,0.83,N,100130,500,285 억,,969169,N,N,171,N,00,N 20250206,150656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2280,0,3,0.00,81279835,35742,130.27,2285,2290,2270,2960,1600,2280,2274.07,1.70,0,4234,2313,2296,2268,2251,2223,2305,2260,286,680,500,1640,5,1,57143000,1303,-4.31,0.54,12,0.06,-529.00,4216.00,3500,20240819,-34.86,1993,20241115,14.40,2585,-11.80,20250107,2180,4.59,20250203,3500,-34.86,20240819,1993,14.40,20241115,0.83,N,100130,500,285 억,,969169,N,N,4,N,00,N 20250206,140657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2280,0,3,0.00,67082430,29492,107.49,2285,2290,2270,2960,1600,2280,2274.60,1.70,0,3876,2313,2296,2268,2251,2223,2305,2260,286,680,500,1640,5,1,57143000,1303,-4.31,0.54,12,0.05,-529.00,4216.00,3500,20240819,-34.86,1993,20241115,14.40,2585,-11.80,20250107,2180,4.59,20250203,3500,-34.86,20240819,1993,14.40,20241115,0.83,N,100130,500,285 억,,969169,N,N,4,N,00,N diff --git a/100220/price/prices-20250201.csv b/100220/price/prices-20250201.csv index 0af0d95365b6..e1af1587ac23 100644 --- a/100220/price/prices-20250201.csv +++ b/100220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160710,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4395,-55,5,-1.24,118796910,26936,293.52,4450,4465,4380,5780,3115,4450,4410.35,2.18,0,-5758,4513,4481,4448,4416,4383,4465,4400,65,1330,500,2670,5,1,12996741,571,-4.62,0.29,12,0.21,-951.00,14925.00,8420,20240221,-47.80,3920,20241209,12.12,4570,-3.83,20250120,4220,4.15,20250102,8420,-47.80,20240221,3920,12.12,20241209,2.41,N,100220,500,64 억,,283887,N,N,7,N,00,N +20250207,150712,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4395,-55,5,-1.24,107383190,24337,265.20,4450,4465,4380,5780,3115,4450,4412.34,2.18,0,-5481,4513,4481,4448,4416,4383,4465,4400,65,1330,500,2670,5,1,12996741,571,-4.62,0.29,12,0.19,-951.00,14925.00,8420,20240221,-47.80,3920,20241209,12.12,4570,-3.83,20250120,4220,4.15,20250102,8420,-47.80,20240221,3920,12.12,20241209,2.41,N,100220,500,64 억,,283887,N,N,7,N,00,N +20250207,140711,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4385,-65,5,-1.46,105826070,23983,261.34,4450,4465,4380,5780,3115,4450,4412.55,2.18,0,-5364,4513,4481,4448,4416,4383,4465,4400,65,1330,500,2670,5,1,12996741,570,-4.61,0.29,12,0.18,-951.00,14925.00,8420,20240221,-47.92,3920,20241209,11.86,4570,-4.05,20250120,4220,3.91,20250102,8420,-47.92,20240221,3920,11.86,20241209,2.41,N,100220,500,64 억,,283887,N,N,7,N,00,N +20250207,130710,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4400,-50,5,-1.12,86785355,19652,214.14,4450,4465,4395,5780,3115,4450,4416.11,2.18,0,-3186,4513,4481,4448,4416,4383,4465,4400,65,1330,500,2670,5,1,12996741,572,-4.63,0.29,12,0.15,-951.00,14925.00,8420,20240221,-47.74,3920,20241209,12.24,4570,-3.72,20250120,4220,4.27,20250102,8420,-47.74,20240221,3920,12.24,20241209,2.41,N,100220,500,64 억,,283887,N,N,7,N,00,N +20250207,120710,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4430,-20,5,-0.45,31449430,7113,77.51,4450,4465,4405,5780,3115,4450,4421.40,2.18,0,-1066,4513,4481,4448,4416,4383,4465,4400,65,1330,500,2670,5,1,12996741,576,-4.66,0.30,12,0.05,-951.00,14925.00,8420,20240221,-47.39,3920,20241209,13.01,4570,-3.06,20250120,4220,4.98,20250102,8420,-47.39,20240221,3920,13.01,20241209,2.41,N,100220,500,64 억,,283887,N,N,7,N,00,N +20250207,110707,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4420,-30,5,-0.67,11247370,2540,27.68,4450,4465,4405,5780,3115,4450,4428.10,2.18,0,-628,4513,4481,4448,4416,4383,4465,4400,65,1330,500,2670,5,1,12996741,574,-4.65,0.30,12,0.02,-951.00,14925.00,8420,20240221,-47.51,3920,20241209,12.76,4570,-3.28,20250120,4220,4.74,20250102,8420,-47.51,20240221,3920,12.76,20241209,2.41,N,100220,500,64 억,,283887,N,N,7,N,00,N +20250207,100710,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4430,-20,5,-0.45,3782610,852,9.28,4450,4465,4405,5780,3115,4450,4439.68,2.18,0,-364,4513,4481,4448,4416,4383,4465,4400,65,1330,500,2670,5,1,12996741,576,-4.66,0.30,12,0.01,-951.00,14925.00,8420,20240221,-47.39,3920,20241209,13.01,4570,-3.06,20250120,4220,4.98,20250102,8420,-47.39,20240221,3920,13.01,20241209,2.41,N,100220,500,64 억,,283887,N,N,7,N,00,N +20250207,090714,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4430,-20,5,-0.45,855135,193,2.10,4450,4450,4405,5780,3115,4450,4430.75,2.18,0,-167,4513,4481,4448,4416,4383,4465,4400,65,1330,500,2670,5,1,12996741,576,-4.66,0.30,12,0.00,-951.00,14925.00,8420,20240221,-47.39,3920,20241209,13.01,4570,-3.06,20250120,4220,4.98,20250102,8420,-47.39,20240221,3920,13.01,20241209,2.41,N,100220,500,64 억,,283887,N,N,7,N,00,N 20250206,160653,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4450,0,3,0.00,40803925,9177,149.17,4480,4480,4415,5780,3115,4450,4446.32,2.18,0,-129,4523,4486,4453,4416,4383,4470,4400,65,1330,500,2670,5,1,12996741,578,-4.68,0.30,12,0.07,-951.00,14925.00,8420,20240221,-47.15,3920,20241209,13.52,4570,-2.63,20250120,4220,5.45,20250102,8420,-47.15,20240221,3920,13.52,20241209,2.42,N,100220,500,64 억,,283114,N,N,7,N,00,N 20250206,150656,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4450,0,3,0.00,38221495,8597,139.74,4480,4480,4415,5780,3115,4450,4445.91,2.18,0,137,4523,4486,4453,4416,4383,4470,4400,65,1330,500,2670,5,1,12996741,578,-4.68,0.30,12,0.07,-951.00,14925.00,8420,20240221,-47.15,3920,20241209,13.52,4570,-2.63,20250120,4220,5.45,20250102,8420,-47.15,20240221,3920,13.52,20241209,2.42,N,100220,500,64 억,,283114,N,N,3,N,00,N 20250206,140657,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4460,10,2,0.22,37744735,8490,138.00,4480,4480,4415,5780,3115,4450,4445.79,2.18,0,60,4523,4486,4453,4416,4383,4470,4400,65,1330,500,2670,5,1,12996741,580,-4.69,0.30,12,0.07,-951.00,14925.00,8420,20240221,-47.03,3920,20241209,13.78,4570,-2.41,20250120,4220,5.69,20250102,8420,-47.03,20240221,3920,13.78,20241209,2.42,N,100220,500,64 억,,283114,N,N,3,N,00,N diff --git a/100250/price/prices-20250201.csv b/100250/price/prices-20250201.csv index abf890f7839e..633140a4e977 100644 --- a/100250/price/prices-20250201.csv +++ b/100250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160711,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3075,-80,5,-2.54,226146220,73188,102.54,3205,3205,3055,4100,2210,3155,3089.94,1.35,0,-7725,3235,3195,3150,3110,3065,3215,3130,279,945,500,2330,5,1,55895292,1719,4.76,0.47,12,0.13,646.00,6539.00,3405,20240724,-9.69,2960,20240805,3.89,3220,-4.50,20250205,2990,2.84,20250123,3405,-9.69,20240724,2960,3.89,20240805,0.20,N,100250,500,279 억,,755663,N,N,2,N,00,N +20250207,150712,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3075,-80,5,-2.54,211071225,68270,95.65,3205,3205,3065,4100,2210,3155,3091.71,1.35,0,-5622,3235,3195,3150,3110,3065,3215,3130,279,945,500,2330,5,1,55895292,1719,4.76,0.47,12,0.12,646.00,6539.00,3405,20240724,-9.69,2960,20240805,3.89,3220,-4.50,20250205,2990,2.84,20250123,3405,-9.69,20240724,2960,3.89,20240805,0.20,N,100250,500,279 억,,755663,N,N,26,N,00,N +20250207,140712,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3065,-90,5,-2.85,196637835,63570,89.06,3205,3205,3065,4100,2210,3155,3093.25,1.35,0,-4388,3235,3195,3150,3110,3065,3215,3130,279,945,500,2330,5,1,55895292,1713,4.74,0.47,12,0.11,646.00,6539.00,3405,20240724,-9.99,2960,20240805,3.55,3220,-4.81,20250205,2990,2.51,20250123,3405,-9.99,20240724,2960,3.55,20240805,0.20,N,100250,500,279 억,,755663,N,N,26,N,00,N +20250207,130710,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3070,-85,5,-2.69,162506980,52448,73.48,3205,3205,3065,4100,2210,3155,3098.44,1.35,0,-1608,3235,3195,3150,3110,3065,3215,3130,279,945,500,2330,5,1,55895292,1716,4.75,0.47,12,0.09,646.00,6539.00,3405,20240724,-9.84,2960,20240805,3.72,3220,-4.66,20250205,2990,2.68,20250123,3405,-9.84,20240724,2960,3.72,20240805,0.20,N,100250,500,279 억,,755663,N,N,26,N,00,N +20250207,120711,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3085,-70,5,-2.22,124191235,39986,56.02,3205,3205,3070,4100,2210,3155,3105.87,1.35,0,-2185,3235,3195,3150,3110,3065,3215,3130,279,945,500,2330,5,1,55895292,1724,4.78,0.47,12,0.07,646.00,6539.00,3405,20240724,-9.40,2960,20240805,4.22,3220,-4.19,20250205,2990,3.18,20250123,3405,-9.40,20240724,2960,4.22,20240805,0.20,N,100250,500,279 억,,755663,N,N,26,N,00,N +20250207,110708,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3085,-70,5,-2.22,114751285,36926,51.73,3205,3205,3070,4100,2210,3155,3107.60,1.35,0,-3184,3235,3195,3150,3110,3065,3215,3130,279,945,500,2330,5,1,55895292,1724,4.78,0.47,12,0.07,646.00,6539.00,3405,20240724,-9.40,2960,20240805,4.22,3220,-4.19,20250205,2990,3.18,20250123,3405,-9.40,20240724,2960,4.22,20240805,0.20,N,100250,500,279 억,,755663,N,N,26,N,00,N +20250207,100710,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3095,-60,5,-1.90,79118375,25373,35.55,3205,3205,3080,4100,2210,3155,3118.21,1.35,0,-4543,3235,3195,3150,3110,3065,3215,3130,279,945,500,2330,5,1,55895292,1730,4.79,0.47,12,0.05,646.00,6539.00,3405,20240724,-9.10,2960,20240805,4.56,3220,-3.88,20250205,2990,3.51,20250123,3405,-9.10,20240724,2960,4.56,20240805,0.20,N,100250,500,279 억,,755663,N,N,26,N,00,N +20250207,090714,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3130,-25,5,-0.79,16894260,5339,7.48,3205,3205,3125,4100,2210,3155,3164.31,1.35,0,-2609,3235,3195,3150,3110,3065,3215,3130,279,945,500,2330,5,1,55895292,1750,4.85,0.48,12,0.01,646.00,6539.00,3405,20240724,-8.08,2960,20240805,5.74,3220,-2.80,20250205,2990,4.68,20250123,3405,-8.08,20240724,2960,5.74,20240805,0.20,N,100250,500,279 억,,755663,N,N,26,N,00,N 20250206,160653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3155,5,2,0.16,223728185,71374,44.87,3150,3190,3105,4095,2205,3150,3134.59,1.38,0,-15084,3310,3230,3140,3060,2970,3270,3100,279,945,500,2330,5,1,55895292,1763,4.88,0.48,12,0.13,646.00,6539.00,3405,20240724,-7.34,2960,20240805,6.59,3220,-2.02,20250205,2990,5.52,20250123,3405,-7.34,20240724,2960,6.59,20240805,0.21,N,100250,500,279 억,,771230,N,N,26,N,00,N 20250206,150656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3125,-25,5,-0.79,196079460,62559,39.33,3150,3190,3105,4095,2205,3150,3134.31,1.38,0,-13849,3310,3230,3140,3060,2970,3270,3100,279,945,500,2330,5,1,55895292,1747,4.84,0.48,12,0.11,646.00,6539.00,3405,20240724,-8.22,2960,20240805,5.57,3220,-2.95,20250205,2990,4.52,20250123,3405,-8.22,20240724,2960,5.57,20240805,0.21,N,100250,500,279 억,,771230,N,N,19,N,00,N 20250206,140658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3110,-40,5,-1.27,190966000,60919,38.29,3150,3190,3105,4095,2205,3150,3134.75,1.38,0,-13109,3310,3230,3140,3060,2970,3270,3100,279,945,500,2330,5,1,55895292,1738,4.81,0.48,12,0.11,646.00,6539.00,3405,20240724,-8.66,2960,20240805,5.07,3220,-3.42,20250205,2990,4.01,20250123,3405,-8.66,20240724,2960,5.07,20240805,0.21,N,100250,500,279 억,,771230,N,N,19,N,00,N diff --git a/100590/price/prices-20250201.csv b/100590/price/prices-20250201.csv index 49b323922e23..98845d24e400 100644 --- a/100590/price/prices-20250201.csv +++ b/100590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4235,15,2,0.36,573143030,135299,115.05,4230,4290,4180,5480,2955,4220,4236.12,1.32,0,8014,4350,4285,4245,4180,4140,4265,4160,79,1260,500,2610,5,1,15830023,670,16.81,0.68,12,0.85,252.00,6249.00,6100,20240227,-30.57,3020,20241210,40.23,4650,-8.92,20250203,3790,11.74,20250109,6100,-30.57,20240227,3020,40.23,20241210,2.92,N,100590,500,79 억,,208892,N,N,17,N,00,N +20250207,150712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4215,-5,5,-0.12,518637170,122356,104.05,4230,4290,4180,5480,2955,4220,4238.76,1.32,0,11583,4350,4285,4245,4180,4140,4265,4160,79,1260,500,2610,5,1,15830023,667,16.73,0.67,12,0.77,252.00,6249.00,6100,20240227,-30.90,3020,20241210,39.57,4650,-9.35,20250203,3790,11.21,20250109,6100,-30.90,20240227,3020,39.57,20241210,2.92,N,100590,500,79 억,,208892,N,N,6,N,00,N +20250207,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4245,25,2,0.59,427147575,100604,85.55,4230,4290,4180,5480,2955,4220,4245.83,1.32,0,9984,4350,4285,4245,4180,4140,4265,4160,79,1260,500,2610,5,1,15830023,672,16.85,0.68,12,0.64,252.00,6249.00,6100,20240227,-30.41,3020,20241210,40.56,4650,-8.71,20250203,3790,12.01,20250109,6100,-30.41,20240227,3020,40.56,20241210,2.92,N,100590,500,79 억,,208892,N,N,6,N,00,N +20250207,130710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,30,2,0.71,347227020,81683,69.46,4230,4290,4180,5480,2955,4220,4250.91,1.32,0,12597,4350,4285,4245,4180,4140,4265,4160,79,1260,500,2610,5,1,15830023,673,16.87,0.68,12,0.52,252.00,6249.00,6100,20240227,-30.33,3020,20241210,40.73,4650,-8.60,20250203,3790,12.14,20250109,6100,-30.33,20240227,3020,40.73,20241210,2.92,N,100590,500,79 억,,208892,N,N,6,N,00,N +20250207,120711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4255,35,2,0.83,327628170,77064,65.53,4230,4290,4180,5480,2955,4220,4251.38,1.32,0,12773,4350,4285,4245,4180,4140,4265,4160,79,1260,500,2610,5,1,15830023,674,16.88,0.68,12,0.49,252.00,6249.00,6100,20240227,-30.25,3020,20241210,40.89,4650,-8.49,20250203,3790,12.27,20250109,6100,-30.25,20240227,3020,40.89,20241210,2.92,N,100590,500,79 억,,208892,N,N,6,N,00,N +20250207,110708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4270,50,2,1.18,288839620,67929,57.76,4230,4290,4180,5480,2955,4220,4252.08,1.32,0,15543,4350,4285,4245,4180,4140,4265,4160,79,1260,500,2610,5,1,15830023,676,16.94,0.68,12,0.43,252.00,6249.00,6100,20240227,-30.00,3020,20241210,41.39,4650,-8.17,20250203,3790,12.66,20250109,6100,-30.00,20240227,3020,41.39,20241210,2.92,N,100590,500,79 억,,208892,N,N,6,N,00,N +20250207,100710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4265,45,2,1.07,202108820,47572,40.45,4230,4290,4180,5480,2955,4220,4248.48,1.32,0,11447,4350,4285,4245,4180,4140,4265,4160,79,1260,500,2610,5,1,15830023,675,16.92,0.68,12,0.30,252.00,6249.00,6100,20240227,-30.08,3020,20241210,41.23,4650,-8.28,20250203,3790,12.53,20250109,6100,-30.08,20240227,3020,41.23,20241210,2.92,N,100590,500,79 억,,208892,N,N,6,N,00,N +20250207,090715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,30,2,0.71,27252105,6464,5.50,4230,4250,4180,5480,2955,4220,4215.98,1.32,0,-5152,4350,4285,4245,4180,4140,4265,4160,79,1260,500,2610,5,1,15830023,673,16.87,0.68,12,0.04,252.00,6249.00,6100,20240227,-30.33,3020,20241210,40.73,4650,-8.60,20250203,3790,12.14,20250109,6100,-30.33,20240227,3020,40.73,20241210,2.92,N,100590,500,79 억,,208892,N,N,6,N,00,N 20250206,160653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4220,-50,5,-1.17,493498255,116091,74.67,4310,4310,4205,5550,2990,4270,4250.97,1.26,0,10199,4390,4330,4255,4195,4120,4360,4225,79,1280,500,2640,5,1,15830023,668,16.75,0.68,12,0.73,252.00,6249.00,6100,20240227,-30.82,3020,20241210,39.74,4650,-9.25,20250203,3790,11.35,20250109,6100,-30.82,20240227,3020,39.74,20241210,3.09,N,100590,500,79 억,,199174,N,N,6,N,00,N 20250206,150656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4245,-25,5,-0.59,431775960,101472,65.27,4310,4310,4205,5550,2990,4270,4255.12,1.26,0,6029,4390,4330,4255,4195,4120,4360,4225,79,1280,500,2640,5,1,15830023,672,16.85,0.68,12,0.64,252.00,6249.00,6100,20240227,-30.41,3020,20241210,40.56,4650,-8.71,20250203,3790,12.01,20250109,6100,-30.41,20240227,3020,40.56,20241210,3.09,N,100590,500,79 억,,199174,N,N,1,N,00,N 20250206,140658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4255,-15,5,-0.35,340224440,79859,51.37,4310,4310,4205,5550,2990,4270,4260.31,1.26,0,1285,4390,4330,4255,4195,4120,4360,4225,79,1280,500,2640,5,1,15830023,674,16.88,0.68,12,0.50,252.00,6249.00,6100,20240227,-30.25,3020,20241210,40.89,4650,-8.49,20250203,3790,12.27,20250109,6100,-30.25,20240227,3020,40.89,20241210,3.09,N,100590,500,79 억,,199174,N,N,1,N,00,N diff --git a/100660/price/prices-20250201.csv b/100660/price/prices-20250201.csv index 117e945a39ae..15599f88d62a 100644 --- a/100660/price/prices-20250201.csv +++ b/100660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3925,70,2,1.82,715450910,183998,16.91,3825,3975,3795,5010,2700,3855,3888.29,2.70,0,11814,4415,4135,3915,3635,3415,4275,3775,63,1155,500,2390,5,1,12600000,495,25.65,0.75,12,1.46,153.00,5214.00,6050,20240607,-35.12,3100,20241209,26.61,4195,-6.44,20250206,3505,11.98,20250203,6050,-35.12,20240607,3100,26.61,20241209,2.57,N,100660,500,63 억,,339947,N,N,0,N,00,N +20250207,150713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3920,65,2,1.69,678807310,174659,16.05,3825,3975,3795,5010,2700,3855,3886.48,2.70,0,12550,4415,4135,3915,3635,3415,4275,3775,63,1155,500,2390,5,1,12600000,494,25.62,0.75,12,1.39,153.00,5214.00,6050,20240607,-35.21,3100,20241209,26.45,4195,-6.56,20250206,3505,11.84,20250203,6050,-35.21,20240607,3100,26.45,20241209,2.57,N,100660,500,63 억,,339947,N,N,0,N,00,N +20250207,140712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3920,65,2,1.69,588267800,151726,13.95,3825,3970,3795,5010,2700,3855,3877.18,2.70,0,15181,4415,4135,3915,3635,3415,4275,3775,63,1155,500,2390,5,1,12600000,494,25.62,0.75,12,1.20,153.00,5214.00,6050,20240607,-35.21,3100,20241209,26.45,4195,-6.56,20250206,3505,11.84,20250203,6050,-35.21,20240607,3100,26.45,20241209,2.57,N,100660,500,63 억,,339947,N,N,0,N,00,N +20250207,130710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3900,45,2,1.17,468792680,121361,11.15,3825,3945,3795,5010,2700,3855,3862.80,2.70,0,15822,4415,4135,3915,3635,3415,4275,3775,63,1155,500,2390,5,1,12600000,491,25.49,0.75,12,0.96,153.00,5214.00,6050,20240607,-35.54,3100,20241209,25.81,4195,-7.03,20250206,3505,11.27,20250203,6050,-35.54,20240607,3100,25.81,20241209,2.57,N,100660,500,63 억,,339947,N,N,0,N,00,N +20250207,120711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3880,25,2,0.65,340640485,88566,8.14,3825,3885,3795,5010,2700,3855,3846.17,2.70,0,19179,4415,4135,3915,3635,3415,4275,3775,63,1155,500,2390,5,1,12600000,489,25.36,0.74,12,0.70,153.00,5214.00,6050,20240607,-35.87,3100,20241209,25.16,4195,-7.51,20250206,3505,10.70,20250203,6050,-35.87,20240607,3100,25.16,20241209,2.57,N,100660,500,63 억,,339947,N,N,0,N,00,N +20250207,110708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3855,0,3,0.00,318496755,82829,7.61,3825,3885,3795,5010,2700,3855,3845.23,2.70,0,18849,4415,4135,3915,3635,3415,4275,3775,63,1155,500,2390,5,1,12600000,486,25.20,0.74,12,0.66,153.00,5214.00,6050,20240607,-36.28,3100,20241209,24.35,4195,-8.10,20250206,3505,9.99,20250203,6050,-36.28,20240607,3100,24.35,20241209,2.57,N,100660,500,63 억,,339947,N,N,0,N,00,N +20250207,100711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3845,-10,5,-0.26,187671130,48922,4.50,3825,3885,3795,5010,2700,3855,3836.12,2.70,0,4971,4415,4135,3915,3635,3415,4275,3775,63,1155,500,2390,5,1,12600000,484,25.13,0.74,12,0.39,153.00,5214.00,6050,20240607,-36.45,3100,20241209,24.03,4195,-8.34,20250206,3505,9.70,20250203,6050,-36.45,20240607,3100,24.03,20241209,2.57,N,100660,500,63 억,,339947,N,N,0,N,00,N +20250207,090715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3815,-40,5,-1.04,54059285,14206,1.31,3825,3845,3795,5010,2700,3855,3805.26,2.70,0,7871,4415,4135,3915,3635,3415,4275,3775,63,1155,500,2390,5,1,12600000,481,24.93,0.73,12,0.11,153.00,5214.00,6050,20240607,-36.94,3100,20241209,23.06,4195,-9.06,20250206,3505,8.84,20250203,6050,-36.94,20240607,3100,23.06,20241209,2.57,N,100660,500,63 억,,339947,N,N,0,N,00,N 20250206,160654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3855,190,2,5.18,4335704635,1080658,3623.21,3695,4195,3695,4760,2570,3665,4012.46,2.78,0,-10469,3785,3725,3680,3620,3575,3755,3650,63,1095,500,2270,5,1,12600000,486,25.20,0.74,12,8.58,153.00,5214.00,6050,20240607,-36.28,3100,20241209,24.35,4195,-8.10,20250206,3505,9.99,20250203,6050,-36.28,20240607,3100,24.35,20241209,2.61,N,100660,500,63 억,,350620,N,N,0,N,00,N 20250206,150657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3830,165,2,4.50,4276677320,1065308,3571.74,3695,4195,3695,4760,2570,3665,4014.50,2.78,0,-12600,3785,3725,3680,3620,3575,3755,3650,63,1095,500,2270,5,1,12600000,483,25.03,0.73,12,8.45,153.00,5214.00,6050,20240607,-36.69,3100,20241209,23.55,4195,-8.70,20250206,3505,9.27,20250203,6050,-36.69,20240607,3100,23.55,20241209,2.61,N,100660,500,63 억,,350620,N,N,0,N,00,N 20250206,140658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3850,185,2,5.05,4195789525,1044173,3500.88,3695,4195,3695,4760,2570,3665,4018.29,2.78,0,-16347,3785,3725,3680,3620,3575,3755,3650,63,1095,500,2270,5,1,12600000,485,25.16,0.74,12,8.29,153.00,5214.00,6050,20240607,-36.36,3100,20241209,24.19,4195,-8.22,20250206,3505,9.84,20250203,6050,-36.36,20240607,3100,24.19,20241209,2.61,N,100660,500,63 억,,350620,N,N,0,N,00,N diff --git a/100700/price/prices-20250201.csv b/100700/price/prices-20250201.csv index 05807a0abab2..e3e11281cb49 100644 --- a/100700/price/prices-20250201.csv +++ b/100700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160711,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2440,-45,5,-1.81,98442875,40159,134.98,2485,2485,2435,3230,1740,2485,2451.43,0.88,0,-7741,2515,2500,2480,2465,2445,2507,2472,44,745,100,1780,5,1,43800000,1069,7.16,0.78,12,0.09,341.00,3110.00,3650,20240522,-33.15,2245,20241210,8.69,2595,-5.97,20250110,2375,2.74,20250203,3650,-33.15,20240522,2245,8.69,20241210,1.21,N,100700,100,43 억,,386552,N,N,0,N,00,N +20250207,150713,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2460,-25,5,-1.01,79813935,32530,109.34,2485,2485,2445,3230,1740,2485,2453.55,0.88,0,-7278,2515,2500,2480,2465,2445,2507,2472,44,745,100,1780,5,1,43800000,1077,7.21,0.79,12,0.07,341.00,3110.00,3650,20240522,-32.60,2245,20241210,9.58,2595,-5.20,20250110,2375,3.58,20250203,3650,-32.60,20240522,2245,9.58,20241210,1.21,N,100700,100,43 억,,386552,N,N,0,N,00,N +20250207,140712,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2455,-30,5,-1.21,71671700,29209,98.18,2485,2485,2445,3230,1740,2485,2453.75,0.88,0,-6615,2515,2500,2480,2465,2445,2507,2472,44,745,100,1780,5,1,43800000,1075,7.20,0.79,12,0.07,341.00,3110.00,3650,20240522,-32.74,2245,20241210,9.35,2595,-5.39,20250110,2375,3.37,20250203,3650,-32.74,20240522,2245,9.35,20241210,1.21,N,100700,100,43 억,,386552,N,N,0,N,00,N +20250207,130711,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2455,-30,5,-1.21,66255325,27000,90.75,2485,2485,2445,3230,1740,2485,2453.90,0.88,0,-5917,2515,2500,2480,2465,2445,2507,2472,44,745,100,1780,5,1,43800000,1075,7.20,0.79,12,0.06,341.00,3110.00,3650,20240522,-32.74,2245,20241210,9.35,2595,-5.39,20250110,2375,3.37,20250203,3650,-32.74,20240522,2245,9.35,20241210,1.21,N,100700,100,43 억,,386552,N,N,0,N,00,N +20250207,120711,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2455,-30,5,-1.21,56497605,23023,77.39,2485,2485,2445,3230,1740,2485,2453.96,0.88,0,-3056,2515,2500,2480,2465,2445,2507,2472,44,745,100,1780,5,1,43800000,1075,7.20,0.79,12,0.05,341.00,3110.00,3650,20240522,-32.74,2245,20241210,9.35,2595,-5.39,20250110,2375,3.37,20250203,3650,-32.74,20240522,2245,9.35,20241210,1.21,N,100700,100,43 억,,386552,N,N,0,N,00,N +20250207,110708,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2445,-40,5,-1.61,52580960,21427,72.02,2485,2485,2445,3230,1740,2485,2453.96,0.88,0,-3056,2515,2500,2480,2465,2445,2507,2472,44,745,100,1780,5,1,43800000,1071,7.17,0.79,12,0.05,341.00,3110.00,3650,20240522,-33.01,2245,20241210,8.91,2595,-5.78,20250110,2375,2.95,20250203,3650,-33.01,20240522,2245,8.91,20241210,1.21,N,100700,100,43 억,,386552,N,N,0,N,00,N +20250207,100711,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2460,-25,5,-1.01,32553030,13247,44.53,2485,2485,2450,3230,1740,2485,2457.39,0.88,0,-222,2515,2500,2480,2465,2445,2507,2472,44,745,100,1780,5,1,43800000,1077,7.21,0.79,12,0.03,341.00,3110.00,3650,20240522,-32.60,2245,20241210,9.58,2595,-5.20,20250110,2375,3.58,20250203,3650,-32.60,20240522,2245,9.58,20241210,1.21,N,100700,100,43 억,,386552,N,N,0,N,00,N +20250207,090715,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2470,-15,5,-0.60,9488775,3854,12.95,2485,2485,2450,3230,1740,2485,2462.06,0.88,0,950,2515,2500,2480,2465,2445,2507,2472,44,745,100,1780,5,1,43800000,1082,7.24,0.79,12,0.01,341.00,3110.00,3650,20240522,-32.33,2245,20241210,10.02,2595,-4.82,20250110,2375,4.00,20250203,3650,-32.33,20240522,2245,10.02,20241210,1.21,N,100700,100,43 억,,386552,N,N,0,N,00,N 20250206,160654,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2485,5,2,0.20,73671805,29740,62.82,2475,2495,2460,3220,1740,2480,2477.20,0.87,0,5195,2516,2497,2476,2457,2436,2487,2447,44,740,100,1780,5,1,43800000,1088,7.29,0.80,12,0.07,341.00,3110.00,3650,20240522,-31.92,2245,20241210,10.69,2595,-4.24,20250110,2375,4.63,20250203,3650,-31.92,20240522,2245,10.69,20241210,1.22,N,100700,100,43 억,,381319,N,N,0,N,00,N 20250206,150657,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2485,5,2,0.20,72746165,29367,62.03,2475,2495,2460,3220,1740,2480,2477.14,0.87,0,5417,2516,2497,2476,2457,2436,2487,2447,44,740,100,1780,5,1,43800000,1088,7.29,0.80,12,0.07,341.00,3110.00,3650,20240522,-31.92,2245,20241210,10.69,2595,-4.24,20250110,2375,4.63,20250203,3650,-31.92,20240522,2245,10.69,20241210,1.22,N,100700,100,43 억,,381319,N,N,0,N,00,N 20250206,140658,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2480,0,3,0.00,69376820,28010,59.16,2475,2495,2460,3220,1740,2480,2476.86,0.87,0,5629,2516,2497,2476,2457,2436,2487,2447,44,740,100,1780,5,1,43800000,1086,7.27,0.80,12,0.06,341.00,3110.00,3650,20240522,-32.05,2245,20241210,10.47,2595,-4.43,20250110,2375,4.42,20250203,3650,-32.05,20240522,2245,10.47,20241210,1.22,N,100700,100,43 억,,381319,N,N,0,N,00,N diff --git a/100790/price/prices-20250201.csv b/100790/price/prices-20250201.csv index a90bcccb269a..5f48daba1dec 100644 --- a/100790/price/prices-20250201.csv +++ b/100790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160712,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4720,45,2,0.96,689275850,146309,141.70,4660,4750,4655,6070,3275,4675,4711.10,0.65,0,35590,4718,4696,4683,4661,4648,4692,4657,550,1395,1000,2990,5,1,53124634,2507,10.33,0.73,12,0.28,457.00,6503.00,7330,20240219,-35.61,4285,20241210,10.15,5100,-7.45,20250121,4585,2.94,20250102,7330,-35.61,20240219,4285,10.15,20241210,2.81,N,100790,1000,550 억,,343006,N,N,0,N,00,N +20250207,150713,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4725,50,2,1.07,635389625,134886,130.64,4660,4750,4655,6070,3275,4675,4710.57,0.65,0,35624,4718,4696,4683,4661,4648,4692,4657,550,1395,1000,2990,5,1,53124634,2510,10.34,0.73,12,0.25,457.00,6503.00,7330,20240219,-35.54,4285,20241210,10.27,5100,-7.35,20250121,4585,3.05,20250102,7330,-35.54,20240219,4285,10.27,20241210,2.81,N,100790,1000,550 억,,343006,N,N,0,N,00,N +20250207,140713,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4735,60,2,1.28,475384010,101036,97.85,4660,4740,4655,6070,3275,4675,4705.10,0.65,0,23887,4718,4696,4683,4661,4648,4692,4657,550,1395,1000,2990,5,1,53124634,2515,10.36,0.73,12,0.19,457.00,6503.00,7330,20240219,-35.40,4285,20241210,10.50,5100,-7.16,20250121,4585,3.27,20250102,7330,-35.40,20240219,4285,10.50,20241210,2.81,N,100790,1000,550 억,,343006,N,N,0,N,00,N +20250207,130711,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4720,45,2,0.96,428744985,91166,88.29,4660,4740,4655,6070,3275,4675,4702.90,0.65,0,20691,4718,4696,4683,4661,4648,4692,4657,550,1395,1000,2990,5,1,53124634,2507,10.33,0.73,12,0.17,457.00,6503.00,7330,20240219,-35.61,4285,20241210,10.15,5100,-7.45,20250121,4585,2.94,20250102,7330,-35.61,20240219,4285,10.15,20241210,2.81,N,100790,1000,550 억,,343006,N,N,0,N,00,N +20250207,120712,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4710,35,2,0.75,345010935,73442,71.13,4660,4735,4655,6070,3275,4675,4697.73,0.65,0,17177,4718,4696,4683,4661,4648,4692,4657,550,1395,1000,2990,5,1,53124634,2502,10.31,0.72,12,0.14,457.00,6503.00,7330,20240219,-35.74,4285,20241210,9.92,5100,-7.65,20250121,4585,2.73,20250102,7330,-35.74,20240219,4285,9.92,20241210,2.81,N,100790,1000,550 억,,343006,N,N,0,N,00,N +20250207,110709,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4705,30,2,0.64,256741195,54642,52.92,4660,4735,4655,6070,3275,4675,4698.61,0.65,0,15194,4718,4696,4683,4661,4648,4692,4657,550,1395,1000,2990,5,1,53124634,2500,10.30,0.72,12,0.10,457.00,6503.00,7330,20240219,-35.81,4285,20241210,9.80,5100,-7.75,20250121,4585,2.62,20250102,7330,-35.81,20240219,4285,9.80,20241210,2.81,N,100790,1000,550 억,,343006,N,N,0,N,00,N +20250207,100711,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4705,30,2,0.64,88495685,18889,18.29,4660,4705,4655,6070,3275,4675,4685.04,0.65,0,5798,4718,4696,4683,4661,4648,4692,4657,550,1395,1000,2990,5,1,53124634,2500,10.30,0.72,12,0.04,457.00,6503.00,7330,20240219,-35.81,4285,20241210,9.80,5100,-7.75,20250121,4585,2.62,20250102,7330,-35.81,20240219,4285,9.80,20241210,2.81,N,100790,1000,550 억,,343006,N,N,0,N,00,N +20250207,090715,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4670,-5,5,-0.11,7030610,1508,1.46,4660,4695,4655,6070,3275,4675,4662.21,0.65,0,-329,4718,4696,4683,4661,4648,4692,4657,550,1395,1000,2990,5,1,53124634,2481,10.22,0.72,12,0.00,457.00,6503.00,7330,20240219,-36.29,4285,20241210,8.98,5100,-8.43,20250121,4585,1.85,20250102,7330,-36.29,20240219,4285,8.98,20241210,2.81,N,100790,1000,550 억,,343006,N,N,0,N,00,N 20250206,160654,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4675,-5,5,-0.11,481279535,102747,90.05,4675,4705,4670,6080,3280,4680,4684.12,0.66,0,-5580,4746,4712,4696,4662,4646,4705,4655,550,1400,1000,2990,5,1,53124634,2484,10.23,0.72,12,0.19,457.00,6503.00,7330,20240219,-36.22,4285,20241210,9.10,5100,-8.33,20250121,4585,1.96,20250102,7330,-36.22,20240219,4285,9.10,20241210,2.82,N,100790,1000,550 억,,348586,N,N,0,N,00,N 20250206,150657,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4675,-5,5,-0.11,458561360,97890,85.79,4675,4705,4670,6080,3280,4680,4684.46,0.66,0,-5578,4746,4712,4696,4662,4646,4705,4655,550,1400,1000,2990,5,1,53124634,2484,10.23,0.72,12,0.18,457.00,6503.00,7330,20240219,-36.22,4285,20241210,9.10,5100,-8.33,20250121,4585,1.96,20250102,7330,-36.22,20240219,4285,9.10,20241210,2.82,N,100790,1000,550 억,,348586,N,N,0,N,00,N 20250206,140659,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4685,5,2,0.11,387758950,82765,72.53,4675,4705,4675,6080,3280,4680,4685.06,0.66,0,-4680,4746,4712,4696,4662,4646,4705,4655,550,1400,1000,2990,5,1,53124634,2489,10.25,0.72,12,0.16,457.00,6503.00,7330,20240219,-36.08,4285,20241210,9.33,5100,-8.14,20250121,4585,2.18,20250102,7330,-36.08,20240219,4285,9.33,20241210,2.82,N,100790,1000,550 억,,348586,N,N,0,N,00,N diff --git a/100840/price/prices-20250201.csv b/100840/price/prices-20250201.csv index 9df27fd743eb..27a98c9b9978 100644 --- a/100840/price/prices-20250201.csv +++ b/100840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160712,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25700,-1350,5,-4.99,19250740250,758235,170.84,26500,27200,23850,35150,18950,27050,25388.53,1.95,0,29547,29816,28432,27316,25932,24816,27875,25375,103,8100,500,19470,50,1,20680783,5315,23.38,1.83,12,3.67,1099.00,14034.00,31000,20250124,-17.10,7200,20240125,256.94,31000,-17.10,20250124,21250,20.94,20250103,35250,-27.09,20240415,9450,171.96,20240530,1.19,N,100840,500,103 억,,403196,N,N,273,N,00,N +20250207,150713,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25600,-1450,5,-5.36,18737979150,738232,166.33,26500,27200,23850,35150,18950,27050,25382.21,1.95,0,33403,29816,28432,27316,25932,24816,27875,25375,103,8100,500,19470,50,1,20680783,5294,23.29,1.82,12,3.57,1099.00,14034.00,31000,20250124,-17.42,7200,20240125,255.56,31000,-17.42,20250124,21250,20.47,20250103,35250,-27.38,20240415,9450,170.90,20240530,1.19,N,100840,500,103 억,,403196,N,N,1271,N,00,N +20250207,140713,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25900,-1150,5,-4.25,17511002900,690407,155.56,26500,27200,23850,35150,18950,27050,25363.28,1.95,0,15746,29816,28432,27316,25932,24816,27875,25375,103,8100,500,19470,50,1,20680783,5356,23.57,1.85,12,3.34,1099.00,14034.00,31000,20250124,-16.45,7200,20240125,259.72,31000,-16.45,20250124,21250,21.88,20250103,35250,-26.52,20240415,9450,174.07,20240530,1.19,N,100840,500,103 억,,403196,N,N,1271,N,00,N +20250207,130711,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26050,-1000,5,-3.70,16307550350,643704,145.03,26500,27200,23850,35150,18950,27050,25333.90,1.95,0,2107,29816,28432,27316,25932,24816,27875,25375,103,8100,500,19470,50,1,20680783,5387,23.70,1.86,12,3.11,1099.00,14034.00,31000,20250124,-15.97,7200,20240125,261.81,31000,-15.97,20250124,21250,22.59,20250103,35250,-26.10,20240415,9450,175.66,20240530,1.19,N,100840,500,103 억,,403196,N,N,1271,N,00,N +20250207,120712,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26450,-600,5,-2.22,15773918500,623378,140.45,26500,27200,23850,35150,18950,27050,25303.91,1.95,0,-192,29816,28432,27316,25932,24816,27875,25375,103,8100,500,19470,50,1,20680783,5470,24.07,1.88,12,3.01,1099.00,14034.00,31000,20250124,-14.68,7200,20240125,267.36,31000,-14.68,20250124,21250,24.47,20250103,35250,-24.96,20240415,9450,179.89,20240530,1.19,N,100840,500,103 억,,403196,N,N,1271,N,00,N +20250207,110709,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26700,-350,5,-1.29,14804873350,586779,132.21,26500,27200,23850,35150,18950,27050,25230.72,1.95,0,-3290,29816,28432,27316,25932,24816,27875,25375,103,8100,500,19470,50,1,20680783,5522,24.29,1.90,12,2.84,1099.00,14034.00,31000,20250124,-13.87,7200,20240125,270.83,31000,-13.87,20250124,21250,25.65,20250103,35250,-24.26,20240415,9450,182.54,20240530,1.19,N,100840,500,103 억,,403196,N,N,1271,N,00,N +20250207,100711,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25450,-1600,5,-5.91,11839606250,474063,106.81,26500,26650,23850,35150,18950,27050,24974.71,1.95,0,29285,29816,28432,27316,25932,24816,27875,25375,103,8100,500,19470,50,1,20680783,5263,23.16,1.81,12,2.29,1099.00,14034.00,31000,20250124,-17.90,7200,20240125,253.47,31000,-17.90,20250124,21250,19.76,20250103,35250,-27.80,20240415,9450,169.31,20240530,1.19,N,100840,500,103 억,,403196,N,N,1271,N,00,N +20250207,090716,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24850,-2200,5,-8.13,2102420750,82848,18.67,26500,26650,24800,35150,18950,27050,25376.64,1.95,0,13439,29816,28432,27316,25932,24816,27875,25375,103,8100,500,19470,50,1,20680783,5139,22.61,1.77,12,0.40,1099.00,14034.00,31000,20250124,-19.84,7200,20240125,245.14,31000,-19.84,20250124,21250,16.94,20250103,35250,-29.50,20240415,9450,162.96,20240530,1.19,N,100840,500,103 억,,403196,N,N,1271,N,00,N 20250206,160654,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,27050,-1450,5,-5.09,12107592450,441687,175.72,28550,28700,26200,37050,19950,28500,27412.54,2.08,0,2888,30466,29482,28516,27532,26566,29000,27050,103,8550,500,20520,50,1,20680783,5594,24.61,1.93,12,2.14,1099.00,14034.00,31000,20250124,-12.74,7200,20240125,275.69,31000,-12.74,20250124,21250,27.29,20250103,35250,-23.26,20240415,9450,186.24,20240530,1.07,N,100840,500,103 억,,429812,N,N,1271,N,00,N 20250206,150657,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26450,-2050,5,-7.19,10295352100,373753,148.69,28550,28700,26200,37050,19950,28500,27545.87,2.08,0,-400,30466,29482,28516,27532,26566,29000,27050,103,8550,500,20520,50,1,20680783,5470,24.07,1.88,12,1.81,1099.00,14034.00,31000,20250124,-14.68,7200,20240125,267.36,31000,-14.68,20250124,21250,24.47,20250103,35250,-24.96,20240415,9450,179.89,20240530,1.07,N,100840,500,103 억,,429812,N,N,4,N,00,N 20250206,140659,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,27150,-1350,5,-4.74,6152063000,219016,87.13,28550,28700,26750,37050,19950,28500,28089.56,2.08,0,-6492,30466,29482,28516,27532,26566,29000,27050,103,8550,500,20520,50,1,20680783,5615,24.70,1.93,12,1.06,1099.00,14034.00,31000,20250124,-12.42,7200,20240125,277.08,31000,-12.42,20250124,21250,27.76,20250103,35250,-22.98,20240415,9450,187.30,20240530,1.07,N,100840,500,103 억,,429812,N,N,4,N,00,N diff --git a/101000/price/prices-20250201.csv b/101000/price/prices-20250201.csv index 6cbf100845de..8427ca5472d5 100644 --- a/101000/price/prices-20250201.csv +++ b/101000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2555,-5,5,-0.20,616467375,247873,80.42,2560,2585,2405,3325,1795,2560,2487.03,0.15,0,-14482,2690,2625,2565,2500,2440,2595,2470,153,765,500,1740,5,1,30647131,783,12.84,3.07,12,0.81,199.00,833.00,4225,20240327,-39.53,1555,20250123,64.31,2640,-3.22,20250203,1555,64.31,20250123,4225,-39.53,20240327,1555,64.31,20250123,1.12,N,101000,500,153 억,,44514,N,N,0,N,00,N +20250207,150714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2555,-5,5,-0.20,573612050,231101,74.98,2560,2585,2405,3325,1795,2560,2482.08,0.15,0,-8998,2690,2625,2565,2500,2440,2595,2470,153,765,500,1740,5,1,30647131,783,12.84,3.07,12,0.75,199.00,833.00,4225,20240327,-39.53,1555,20250123,64.31,2640,-3.22,20250203,1555,64.31,20250123,4225,-39.53,20240327,1555,64.31,20250123,1.12,N,101000,500,153 억,,44514,N,N,0,N,00,N +20250207,140713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2535,-25,5,-0.98,507475445,205213,66.58,2560,2560,2405,3325,1795,2560,2472.92,0.15,0,-5492,2690,2625,2565,2500,2440,2595,2470,153,765,500,1740,5,1,30647131,777,12.74,3.04,12,0.67,199.00,833.00,4225,20240327,-40.00,1555,20250123,63.02,2640,-3.98,20250203,1555,63.02,20250123,4225,-40.00,20240327,1555,63.02,20250123,1.12,N,101000,500,153 억,,44514,N,N,0,N,00,N +20250207,130712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2465,-95,5,-3.71,430045855,174382,56.57,2560,2560,2405,3325,1795,2560,2466.11,0.15,0,-112,2690,2625,2565,2500,2440,2595,2470,153,765,500,1740,5,1,30647131,755,12.39,2.96,12,0.57,199.00,833.00,4225,20240327,-41.66,1555,20250123,58.52,2640,-6.63,20250203,1555,58.52,20250123,4225,-41.66,20240327,1555,58.52,20250123,1.12,N,101000,500,153 억,,44514,N,N,0,N,00,N +20250207,120712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2460,-100,5,-3.91,400824455,162490,52.72,2560,2560,2405,3325,1795,2560,2466.76,0.15,0,1423,2690,2625,2565,2500,2440,2595,2470,153,765,500,1740,5,1,30647131,754,12.36,2.95,12,0.53,199.00,833.00,4225,20240327,-41.78,1555,20250123,58.20,2640,-6.82,20250203,1555,58.20,20250123,4225,-41.78,20240327,1555,58.20,20250123,1.12,N,101000,500,153 억,,44514,N,N,0,N,00,N +20250207,110709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2430,-130,5,-5.08,339170150,137096,44.48,2560,2560,2425,3325,1795,2560,2473.96,0.15,0,-328,2690,2625,2565,2500,2440,2595,2470,153,765,500,1740,5,1,30647131,745,12.21,2.92,12,0.45,199.00,833.00,4225,20240327,-42.49,1555,20250123,56.27,2640,-7.95,20250203,1555,56.27,20250123,4225,-42.49,20240327,1555,56.27,20250123,1.12,N,101000,500,153 억,,44514,N,N,0,N,00,N +20250207,100712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2515,-45,5,-1.76,120814730,48306,15.67,2560,2560,2470,3325,1795,2560,2501.03,0.15,0,-12716,2690,2625,2565,2500,2440,2595,2470,153,765,500,1740,5,1,30647131,771,12.64,3.02,12,0.16,199.00,833.00,4225,20240327,-40.47,1555,20250123,61.74,2640,-4.73,20250203,1555,61.74,20250123,4225,-40.47,20240327,1555,61.74,20250123,1.12,N,101000,500,153 억,,44514,N,N,0,N,00,N +20250207,090716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2530,-30,5,-1.17,5139205,2030,0.66,2560,2560,2515,3325,1795,2560,2531.63,0.15,0,-53,2690,2625,2565,2500,2440,2595,2470,153,765,500,1740,5,1,30647131,775,12.71,3.04,12,0.01,199.00,833.00,4225,20240327,-40.12,1555,20250123,62.70,2640,-4.17,20250203,1555,62.70,20250123,4225,-40.12,20240327,1555,62.70,20250123,1.12,N,101000,500,153 억,,44514,N,N,0,N,00,N 20250206,160655,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2560,-30,5,-1.16,781632085,304082,46.25,2590,2630,2505,3365,1815,2590,2570.44,0.43,0,-86164,2753,2671,2543,2461,2333,2712,2502,153,775,500,1760,5,1,30647131,785,12.86,3.07,12,0.99,199.00,833.00,4225,20240327,-39.41,1555,20250123,64.63,2640,-3.03,20250203,1555,64.63,20250123,4225,-39.41,20240327,1555,64.63,20250123,1.09,N,101000,500,153 억,,130394,N,N,0,N,01,N 20250206,150658,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2560,-30,5,-1.16,742287655,288661,43.90,2590,2630,2505,3365,1815,2590,2571.46,0.43,0,-80103,2753,2671,2543,2461,2333,2712,2502,153,775,500,1760,5,1,30647131,785,12.86,3.07,12,0.94,199.00,833.00,4225,20240327,-39.41,1555,20250123,64.63,2640,-3.03,20250203,1555,64.63,20250123,4225,-39.41,20240327,1555,64.63,20250123,1.09,N,101000,500,153 억,,130394,N,N,0,N,01,N 20250206,140659,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2555,-35,5,-1.35,700465285,272284,41.41,2590,2630,2505,3365,1815,2590,2572.53,0.43,0,-68955,2753,2671,2543,2461,2333,2712,2502,153,775,500,1760,5,1,30647131,783,12.84,3.07,12,0.89,199.00,833.00,4225,20240327,-39.53,1555,20250123,64.31,2640,-3.22,20250203,1555,64.31,20250123,4225,-39.53,20240327,1555,64.31,20250123,1.09,N,101000,500,153 억,,130394,N,N,0,N,01,N diff --git a/101140/price/prices-20250201.csv b/101140/price/prices-20250201.csv index ebc338131980..06477ccb0965 100644 --- a/101140/price/prices-20250201.csv +++ b/101140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160712,51,100.00,KOSPI,,유통,N,N,N,N, ,N,4920,35,2,0.72,50409740,10327,49.50,4890,4995,4815,6350,3420,4885,4881.34,0.12,0,-1979,5368,5126,4998,4756,4628,5062,4692,50,1465,500,0,5,1,10044216,494,5.44,0.34,12,0.10,904.00,14488.00,12410,20250110,-60.35,585,20240125,741.03,12410,-60.35,20250110,4730,4.02,20250204,12410,-60.35,20250110,4730,4.02,20250204,0.00,N,101140,500,50 억,,11720,N,N,0,N,00,N +20250207,150714,51,100.00,KOSPI,,유통,N,N,N,N, ,N,4875,-10,5,-0.20,44292480,9075,43.50,4890,4995,4815,6350,3420,4885,4880.71,0.12,0,-1709,5368,5126,4998,4756,4628,5062,4692,50,1465,500,0,5,1,10044216,490,5.39,0.34,12,0.09,904.00,14488.00,12410,20250110,-60.72,585,20240125,733.33,12410,-60.72,20250110,4730,3.07,20250204,12410,-60.72,20250110,4730,3.07,20250204,0.00,N,101140,500,50 억,,11720,N,N,0,N,00,N +20250207,140714,51,100.00,KOSPI,,유통,N,N,N,N, ,N,4885,0,3,0.00,36979655,7570,36.28,4890,4995,4860,6350,3420,4885,4885.03,0.12,0,-1654,5368,5126,4998,4756,4628,5062,4692,50,1465,500,0,5,1,10044216,491,5.40,0.34,12,0.08,904.00,14488.00,12410,20250110,-60.64,585,20240125,735.04,12410,-60.64,20250110,4730,3.28,20250204,12410,-60.64,20250110,4730,3.28,20250204,0.00,N,101140,500,50 억,,11720,N,N,0,N,00,N +20250207,130712,51,100.00,KOSPI,,유통,N,N,N,N, ,N,4920,35,2,0.72,30887250,6328,30.33,4890,4995,4860,6350,3420,4885,4881.04,0.12,0,-1429,5368,5126,4998,4756,4628,5062,4692,50,1465,500,0,5,1,10044216,494,5.44,0.34,12,0.06,904.00,14488.00,12410,20250110,-60.35,585,20240125,741.03,12410,-60.35,20250110,4730,4.02,20250204,12410,-60.35,20250110,4730,4.02,20250204,0.00,N,101140,500,50 억,,11720,N,N,0,N,00,N +20250207,120712,51,100.00,KOSPI,,유통,N,N,N,N, ,N,4875,-10,5,-0.20,29577435,6061,29.05,4890,4995,4860,6350,3420,4885,4879.96,0.12,0,-1421,5368,5126,4998,4756,4628,5062,4692,50,1465,500,0,5,1,10044216,490,5.39,0.34,12,0.06,904.00,14488.00,12410,20250110,-60.72,585,20240125,733.33,12410,-60.72,20250110,4730,3.07,20250204,12410,-60.72,20250110,4730,3.07,20250204,0.00,N,101140,500,50 억,,11720,N,N,0,N,00,N +20250207,110709,51,100.00,KOSPI,,유통,N,N,N,N, ,N,4865,-20,5,-0.41,22442035,4594,22.02,4890,4995,4860,6350,3420,4885,4885.08,0.12,0,-1078,5368,5126,4998,4756,4628,5062,4692,50,1465,500,0,5,1,10044216,489,5.38,0.34,12,0.05,904.00,14488.00,12410,20250110,-60.80,585,20240125,731.62,12410,-60.80,20250110,4730,2.85,20250204,12410,-60.80,20250110,4730,2.85,20250204,0.00,N,101140,500,50 억,,11720,N,N,0,N,00,N +20250207,100712,51,100.00,KOSPI,,유통,N,N,N,N, ,N,4890,5,2,0.10,5334975,1078,5.17,4890,4995,4890,6350,3420,4885,4948.96,0.12,0,-743,5368,5126,4998,4756,4628,5062,4692,50,1465,500,0,5,1,10044216,491,5.41,0.34,12,0.01,904.00,14488.00,12410,20250110,-60.60,585,20240125,735.90,12410,-60.60,20250110,4730,3.38,20250204,12410,-60.60,20250110,4730,3.38,20250204,0.00,N,101140,500,50 억,,11720,N,N,0,N,00,N +20250207,090716,51,100.00,KOSPI,,유통,N,N,N,N, ,N,4980,95,2,1.94,2773445,557,2.67,4890,4995,4890,6350,3420,4885,4979.25,0.12,0,-530,5368,5126,4998,4756,4628,5062,4692,50,1465,500,0,5,1,10044216,500,5.51,0.34,12,0.01,904.00,14488.00,12410,20250110,-59.87,585,20240125,751.28,12410,-59.87,20250110,4730,5.29,20250204,12410,-59.87,20250110,4730,5.29,20250204,0.00,N,101140,500,50 억,,11720,N,N,0,N,00,N 20250206,160655,51,100.00,KOSPI,,유통,N,N,N,N, ,N,4885,-295,5,-5.69,102621240,20854,76.80,5240,5240,4870,6730,3630,5180,4920.94,0.14,0,-2402,5613,5396,5133,4916,4653,5505,5025,50,1550,500,0,5,1,10044216,491,5.40,0.34,12,0.21,904.00,14488.00,12410,20250110,-60.64,585,20240124,735.04,12410,-60.64,20250110,4730,3.28,20250204,12410,-60.64,20250110,4730,3.28,20250204,0.00,N,101140,500,50 억,,14122,N,N,0,N,00,N 20250206,150658,51,100.00,KOSPI,,유통,N,N,N,N, ,N,4885,-295,5,-5.69,90736375,18419,67.83,5240,5240,4875,6730,3630,5180,4926.24,0.14,0,-2073,5613,5396,5133,4916,4653,5505,5025,50,1550,500,0,5,1,10044216,491,5.40,0.34,12,0.18,904.00,14488.00,12410,20250110,-60.64,585,20240124,735.04,12410,-60.64,20250110,4730,3.28,20250204,12410,-60.64,20250110,4730,3.28,20250204,0.00,N,101140,500,50 억,,14122,N,N,0,N,00,N 20250206,140659,51,100.00,KOSPI,,유통,N,N,N,N, ,N,4920,-260,5,-5.02,84190175,17081,62.90,5240,5240,4875,6730,3630,5180,4928.88,0.14,0,-1345,5613,5396,5133,4916,4653,5505,5025,50,1550,500,0,5,1,10044216,494,5.44,0.34,12,0.17,904.00,14488.00,12410,20250110,-60.35,585,20240124,741.03,12410,-60.35,20250110,4730,4.02,20250204,12410,-60.35,20250110,4730,4.02,20250204,0.00,N,101140,500,50 억,,14122,N,N,0,N,00,N diff --git a/101160/price/prices-20250201.csv b/101160/price/prices-20250201.csv index f65e2d43f106..e6030f9b8d7d 100644 --- a/101160/price/prices-20250201.csv +++ b/101160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160713,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17100,500,2,3.01,2733209720,161702,284.26,16600,17150,16440,21550,11620,16600,16902.18,4.36,0,26039,16986,16792,16466,16272,15946,16890,16370,83,4950,500,12280,10,1,16510993,2823,5.24,1.18,12,0.98,3261.00,14506.00,26150,20240402,-34.61,14710,20241210,16.25,18110,-5.58,20250122,15500,10.32,20250203,26150,-34.61,20240402,14710,16.25,20241210,2.27,N,101160,500,82 억,,719794,N,N,0,N,00,N +20250207,150714,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17060,460,2,2.77,2546219640,150750,265.00,16600,17150,16440,21550,11620,16600,16890.35,4.36,0,29518,16986,16792,16466,16272,15946,16890,16370,83,4950,500,12280,10,1,16510993,2817,5.23,1.18,12,0.91,3261.00,14506.00,26150,20240402,-34.76,14710,20241210,15.98,18110,-5.80,20250122,15500,10.06,20250203,26150,-34.76,20240402,14710,15.98,20241210,2.27,N,101160,500,82 억,,719794,N,N,0,N,00,N +20250207,140714,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16800,200,2,1.20,1895491080,112380,197.55,16600,17150,16440,21550,11620,16600,16866.80,4.36,0,26448,16986,16792,16466,16272,15946,16890,16370,83,4950,500,12280,10,1,16510993,2774,5.15,1.16,12,0.68,3261.00,14506.00,26150,20240402,-35.76,14710,20241210,14.21,18110,-7.23,20250122,15500,8.39,20250203,26150,-35.76,20240402,14710,14.21,20241210,2.27,N,101160,500,82 억,,719794,N,N,0,N,00,N +20250207,130712,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16820,220,2,1.33,1461422040,86526,152.10,16600,17150,16440,21550,11620,16600,16889.98,4.36,0,25508,16986,16792,16466,16272,15946,16890,16370,83,4950,500,12280,10,1,16510993,2777,5.16,1.16,12,0.52,3261.00,14506.00,26150,20240402,-35.68,14710,20241210,14.34,18110,-7.12,20250122,15500,8.52,20250203,26150,-35.68,20240402,14710,14.34,20241210,2.27,N,101160,500,82 억,,719794,N,N,0,N,00,N +20250207,120712,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17070,470,2,2.83,1152219620,68297,120.06,16600,17150,16440,21550,11620,16600,16870.72,4.36,0,25289,16986,16792,16466,16272,15946,16890,16370,83,4950,500,12280,10,1,16510993,2818,5.23,1.18,12,0.41,3261.00,14506.00,26150,20240402,-34.72,14710,20241210,16.04,18110,-5.74,20250122,15500,10.13,20250203,26150,-34.72,20240402,14710,16.04,20241210,2.27,N,101160,500,82 억,,719794,N,N,0,N,00,N +20250207,110710,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17000,400,2,2.41,627167130,37464,65.86,16600,17030,16440,21550,11620,16600,16740.53,4.36,0,13725,16986,16792,16466,16272,15946,16890,16370,83,4950,500,12280,10,1,16510993,2807,5.21,1.17,12,0.23,3261.00,14506.00,26150,20240402,-34.99,14710,20241210,15.57,18110,-6.13,20250122,15500,9.68,20250203,26150,-34.99,20240402,14710,15.57,20241210,2.27,N,101160,500,82 억,,719794,N,N,0,N,00,N +20250207,100712,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16570,-30,5,-0.18,183118680,11072,19.46,16600,16730,16440,21550,11620,16600,16538.90,4.36,0,-1993,16986,16792,16466,16272,15946,16890,16370,83,4950,500,12280,10,1,16510993,2736,5.08,1.14,12,0.07,3261.00,14506.00,26150,20240402,-36.63,14710,20241210,12.64,18110,-8.50,20250122,15500,6.90,20250203,26150,-36.63,20240402,14710,12.64,20241210,2.27,N,101160,500,82 억,,719794,N,N,0,N,00,N +20250207,090716,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16520,-80,5,-0.48,17304680,1045,1.84,16600,16600,16480,21550,11620,16600,16559.50,4.36,0,-343,16986,16792,16466,16272,15946,16890,16370,83,4950,500,12280,10,1,16510993,2728,5.07,1.14,12,0.01,3261.00,14506.00,26150,20240402,-36.83,14710,20241210,12.30,18110,-8.78,20250122,15500,6.58,20250203,26150,-36.83,20240402,14710,12.30,20241210,2.27,N,101160,500,82 억,,719794,N,N,0,N,00,N 20250206,160655,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16600,520,2,3.23,930238300,56837,162.23,16260,16660,16140,20900,11260,16080,16365.52,4.29,0,11764,16386,16232,16056,15902,15726,16310,15980,83,4820,500,11890,10,1,16510993,2741,5.09,1.14,12,0.34,3261.00,14506.00,26150,20240402,-36.52,14710,20241210,12.85,18110,-8.34,20250122,15500,7.10,20250203,26150,-36.52,20240402,14710,12.85,20241210,2.25,N,101160,500,82 억,,708364,N,N,0,N,00,N 20250206,150658,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16550,470,2,2.92,827341910,50642,144.55,16260,16560,16140,20900,11260,16080,16337.07,4.29,0,11149,16386,16232,16056,15902,15726,16310,15980,83,4820,500,11890,10,1,16510993,2733,5.08,1.14,12,0.31,3261.00,14506.00,26150,20240402,-36.71,14710,20241210,12.51,18110,-8.61,20250122,15500,6.77,20250203,26150,-36.71,20240402,14710,12.51,20241210,2.25,N,101160,500,82 억,,708364,N,N,0,N,00,N 20250206,140700,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16380,300,2,1.87,531178640,32645,93.18,16260,16380,16140,20900,11260,16080,16271.36,4.29,0,1020,16386,16232,16056,15902,15726,16310,15980,83,4820,500,11890,10,1,16510993,2705,5.02,1.13,12,0.20,3261.00,14506.00,26150,20240402,-37.36,14710,20241210,11.35,18110,-9.55,20250122,15500,5.68,20250203,26150,-37.36,20240402,14710,11.35,20241210,2.25,N,101160,500,82 억,,708364,N,N,0,N,00,N diff --git a/101170/price/prices-20250201.csv b/101170/price/prices-20250201.csv index 2639718558f2..085d19556269 100644 --- a/101170/price/prices-20250201.csv +++ b/101170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5550,-90,5,-1.60,1126602340,204420,87.32,5460,5640,5420,7330,3950,5640,5511.08,1.94,0,8952,5973,5806,5693,5526,5413,5750,5470,68,1690,500,4060,10,1,13500000,749,14.88,0.82,12,1.51,373.00,6742.00,9070,20240607,-38.81,3965,20241209,39.97,6330,-12.32,20250121,4960,11.90,20250102,9070,-38.81,20240607,3965,39.97,20241209,3.79,N,101170,500,67 억,,261693,N,N,0,N,00,N +20250207,150715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5580,-60,5,-1.06,1056790030,191874,81.96,5460,5640,5420,7330,3950,5640,5507.64,1.94,0,12356,5973,5806,5693,5526,5413,5750,5470,68,1690,500,4060,10,1,13500000,753,14.96,0.83,12,1.42,373.00,6742.00,9070,20240607,-38.48,3965,20241209,40.73,6330,-11.85,20250121,4960,12.50,20250102,9070,-38.48,20240607,3965,40.73,20241209,3.79,N,101170,500,67 억,,261693,N,N,0,N,00,N +20250207,140714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5550,-90,5,-1.60,840980410,152969,65.34,5460,5640,5420,7330,3950,5640,5497.59,1.94,0,-983,5973,5806,5693,5526,5413,5750,5470,68,1690,500,4060,10,1,13500000,749,14.88,0.82,12,1.13,373.00,6742.00,9070,20240607,-38.81,3965,20241209,39.97,6330,-12.32,20250121,4960,11.90,20250102,9070,-38.81,20240607,3965,39.97,20241209,3.79,N,101170,500,67 억,,261693,N,N,0,N,00,N +20250207,130712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5480,-160,5,-2.84,747627150,136038,58.11,5460,5640,5420,7330,3950,5640,5495.58,1.94,0,-5193,5973,5806,5693,5526,5413,5750,5470,68,1690,500,4060,10,1,13500000,740,14.69,0.81,12,1.01,373.00,6742.00,9070,20240607,-39.58,3965,20241209,38.21,6330,-13.43,20250121,4960,10.48,20250102,9070,-39.58,20240607,3965,38.21,20241209,3.79,N,101170,500,67 억,,261693,N,N,0,N,00,N +20250207,120713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5480,-160,5,-2.84,691119110,125704,53.69,5460,5640,5420,7330,3950,5640,5497.84,1.94,0,1303,5973,5806,5693,5526,5413,5750,5470,68,1690,500,4060,10,1,13500000,740,14.69,0.81,12,0.93,373.00,6742.00,9070,20240607,-39.58,3965,20241209,38.21,6330,-13.43,20250121,4960,10.48,20250102,9070,-39.58,20240607,3965,38.21,20241209,3.79,N,101170,500,67 억,,261693,N,N,0,N,00,N +20250207,110710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5490,-150,5,-2.66,601418420,109277,46.68,5460,5640,5420,7330,3950,5640,5503.45,1.94,0,829,5973,5806,5693,5526,5413,5750,5470,68,1690,500,4060,10,1,13500000,741,14.72,0.81,12,0.81,373.00,6742.00,9070,20240607,-39.47,3965,20241209,38.46,6330,-13.27,20250121,4960,10.69,20250102,9070,-39.47,20240607,3965,38.46,20241209,3.79,N,101170,500,67 억,,261693,N,N,0,N,00,N +20250207,100712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5530,-110,5,-1.95,448433540,81374,34.76,5460,5640,5420,7330,3950,5640,5510.56,1.94,0,-5493,5973,5806,5693,5526,5413,5750,5470,68,1690,500,4060,10,1,13500000,747,14.83,0.82,12,0.60,373.00,6742.00,9070,20240607,-39.03,3965,20241209,39.47,6330,-12.64,20250121,4960,11.49,20250102,9070,-39.03,20240607,3965,39.47,20241209,3.79,N,101170,500,67 억,,261693,N,N,0,N,00,N +20250207,090717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5490,-150,5,-2.66,190926660,34965,14.94,5460,5510,5420,7330,3950,5640,5459.82,1.94,0,-5676,5973,5806,5693,5526,5413,5750,5470,68,1690,500,4060,10,1,13500000,741,14.72,0.81,12,0.26,373.00,6742.00,9070,20240607,-39.47,3965,20241209,38.46,6330,-13.27,20250121,4960,10.69,20250102,9070,-39.47,20240607,3965,38.46,20241209,3.79,N,101170,500,67 억,,261693,N,N,0,N,00,N 20250206,160655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5640,-160,5,-2.76,1183659380,208485,53.66,5860,5860,5580,7540,4060,5800,5677.44,2.32,0,-55212,6133,5966,5753,5586,5373,6050,5670,68,1740,500,4170,10,1,13500000,761,15.12,0.84,12,1.54,373.00,6742.00,9070,20240607,-37.82,3965,20241209,42.24,6330,-10.90,20250121,4960,13.71,20250102,9070,-37.82,20240607,3965,42.24,20241209,3.90,N,101170,500,67 억,,313070,N,N,0,N,00,N 20250206,150658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5670,-130,5,-2.24,1101364720,193915,49.91,5860,5860,5580,7540,4060,5800,5679.63,2.32,0,-55117,6133,5966,5753,5586,5373,6050,5670,68,1740,500,4170,10,1,13500000,765,15.20,0.84,12,1.44,373.00,6742.00,9070,20240607,-37.49,3965,20241209,43.00,6330,-10.43,20250121,4960,14.31,20250102,9070,-37.49,20240607,3965,43.00,20241209,3.90,N,101170,500,67 억,,313070,N,N,0,N,00,N 20250206,140700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5670,-130,5,-2.24,777904720,137223,35.32,5860,5860,5580,7540,4060,5800,5668.91,2.32,0,-33450,6133,5966,5753,5586,5373,6050,5670,68,1740,500,4170,10,1,13500000,765,15.20,0.84,12,1.02,373.00,6742.00,9070,20240607,-37.49,3965,20241209,43.00,6330,-10.43,20250121,4960,14.31,20250102,9070,-37.49,20240607,3965,43.00,20241209,3.90,N,101170,500,67 억,,313070,N,N,0,N,00,N diff --git a/101240/price/prices-20250201.csv b/101240/price/prices-20250201.csv index 1aeebafce7ff..dbe1e98c4b62 100644 --- a/101240/price/prices-20250201.csv +++ b/101240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3870,-10,5,-0.26,58428750,15172,88.13,3880,3900,3835,5040,2720,3880,3851.09,2.32,0,-4956,3913,3896,3863,3846,3813,3905,3855,52,1160,500,2710,5,1,10340947,400,11.69,0.52,12,0.15,331.00,7450.00,6230,20240820,-37.88,3475,20241209,11.37,4115,-5.95,20250110,3790,2.11,20250102,6230,-37.88,20240820,3475,11.37,20241209,2.18,N,101240,500,51 억,,239854,N,N,0,N,00,N +20250207,150715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3850,-30,5,-0.77,58328300,15146,87.98,3880,3900,3835,5040,2720,3880,3851.07,2.32,0,-4947,3913,3896,3863,3846,3813,3905,3855,52,1160,500,2710,5,1,10340947,398,11.63,0.52,12,0.15,331.00,7450.00,6230,20240820,-38.20,3475,20241209,10.79,4115,-6.44,20250110,3790,1.58,20250102,6230,-38.20,20240820,3475,10.79,20241209,2.18,N,101240,500,51 억,,239854,N,N,0,N,00,N +20250207,140714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3860,-20,5,-0.52,54912970,14260,82.83,3880,3900,3835,5040,2720,3880,3850.84,2.32,0,-4726,3913,3896,3863,3846,3813,3905,3855,52,1160,500,2710,5,1,10340947,399,11.66,0.52,12,0.14,331.00,7450.00,6230,20240820,-38.04,3475,20241209,11.08,4115,-6.20,20250110,3790,1.85,20250102,6230,-38.04,20240820,3475,11.08,20241209,2.18,N,101240,500,51 억,,239854,N,N,0,N,00,N +20250207,130713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3850,-30,5,-0.77,49677325,12900,74.93,3880,3900,3835,5040,2720,3880,3850.96,2.32,0,-4421,3913,3896,3863,3846,3813,3905,3855,52,1160,500,2710,5,1,10340947,398,11.63,0.52,12,0.12,331.00,7450.00,6230,20240820,-38.20,3475,20241209,10.79,4115,-6.44,20250110,3790,1.58,20250102,6230,-38.20,20240820,3475,10.79,20241209,2.18,N,101240,500,51 억,,239854,N,N,0,N,00,N +20250207,120713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3865,-15,5,-0.39,34702720,9014,52.36,3880,3900,3835,5040,2720,3880,3849.87,2.32,0,-3071,3913,3896,3863,3846,3813,3905,3855,52,1160,500,2710,5,1,10340947,400,11.68,0.52,12,0.09,331.00,7450.00,6230,20240820,-37.96,3475,20241209,11.22,4115,-6.08,20250110,3790,1.98,20250102,6230,-37.96,20240820,3475,11.22,20241209,2.18,N,101240,500,51 억,,239854,N,N,0,N,00,N +20250207,110710,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3860,-20,5,-0.52,25130370,6529,37.92,3880,3900,3835,5040,2720,3880,3849.04,2.32,0,-2137,3913,3896,3863,3846,3813,3905,3855,52,1160,500,2710,5,1,10340947,399,11.66,0.52,12,0.06,331.00,7450.00,6230,20240820,-38.04,3475,20241209,11.08,4115,-6.20,20250110,3790,1.85,20250102,6230,-38.04,20240820,3475,11.08,20241209,2.18,N,101240,500,51 억,,239854,N,N,0,N,00,N +20250207,100713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3855,-25,5,-0.64,10625465,2755,16.00,3880,3900,3850,5040,2720,3880,3856.79,2.32,0,-1185,3913,3896,3863,3846,3813,3905,3855,52,1160,500,2710,5,1,10340947,399,11.65,0.52,12,0.03,331.00,7450.00,6230,20240820,-38.12,3475,20241209,10.94,4115,-6.32,20250110,3790,1.72,20250102,6230,-38.12,20240820,3475,10.94,20241209,2.18,N,101240,500,51 억,,239854,N,N,0,N,00,N +20250207,090717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3885,5,2,0.13,1319290,340,1.97,3880,3900,3880,5040,2720,3880,3880.26,2.32,0,-150,3913,3896,3863,3846,3813,3905,3855,52,1160,500,2710,5,1,10340947,402,11.74,0.52,12,0.00,331.00,7450.00,6230,20240820,-37.64,3475,20241209,11.80,4115,-5.59,20250110,3790,2.51,20250102,6230,-37.64,20240820,3475,11.80,20241209,2.18,N,101240,500,51 억,,239854,N,N,0,N,00,N 20250206,160655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3880,20,2,0.52,65918010,17088,66.62,3860,3880,3830,5010,2705,3860,3857.41,2.33,0,-2478,3970,3915,3885,3830,3800,3900,3815,52,1150,500,2700,5,1,10340947,401,11.72,0.52,12,0.17,331.00,7450.00,6230,20240820,-37.72,3475,20241209,11.65,4115,-5.71,20250110,3790,2.37,20250102,6230,-37.72,20240820,3475,11.65,20241209,2.18,N,101240,500,51 억,,240604,N,N,0,N,00,N 20250206,150659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3880,20,2,0.52,64194015,16643,64.88,3860,3880,3830,5010,2705,3860,3857.12,2.33,0,-2224,3970,3915,3885,3830,3800,3900,3815,52,1150,500,2700,5,1,10340947,401,11.72,0.52,12,0.16,331.00,7450.00,6230,20240820,-37.72,3475,20241209,11.65,4115,-5.71,20250110,3790,2.37,20250102,6230,-37.72,20240820,3475,11.65,20241209,2.18,N,101240,500,51 억,,240604,N,N,0,N,00,N 20250206,140700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3880,20,2,0.52,59621325,15458,60.27,3860,3880,3830,5010,2705,3860,3856.99,2.33,0,-2282,3970,3915,3885,3830,3800,3900,3815,52,1150,500,2700,5,1,10340947,401,11.72,0.52,12,0.15,331.00,7450.00,6230,20240820,-37.72,3475,20241209,11.65,4115,-5.71,20250110,3790,2.37,20250102,6230,-37.72,20240820,3475,11.65,20241209,2.18,N,101240,500,51 억,,240604,N,N,0,N,00,N diff --git a/101330/price/prices-20250201.csv b/101330/price/prices-20250201.csv index cc95b3921506..65ad192a233a 100644 --- a/101330/price/prices-20250201.csv +++ b/101330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,-10,5,-0.34,175701610,60513,71.61,2935,2950,2875,3820,2060,2940,2903.50,2.23,0,-6332,3010,2975,2915,2880,2820,2987,2892,120,880,500,2170,5,1,23147029,678,4.32,0.21,12,0.26,678.00,13907.00,4335,20240205,-32.41,2415,20241209,21.33,3130,-6.39,20250204,2605,12.48,20250203,4045,-27.56,20240521,2415,21.33,20241209,2.13,N,101330,500,119 억,,515501,N,N,0,N,00,N +20250207,150715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,-20,5,-0.68,168168775,57938,68.56,2935,2950,2875,3820,2060,2940,2902.56,2.23,0,-5627,3010,2975,2915,2880,2820,2987,2892,120,880,500,2170,5,1,23147029,676,4.31,0.21,12,0.25,678.00,13907.00,4335,20240205,-32.64,2415,20241209,20.91,3130,-6.71,20250204,2605,12.09,20250203,4045,-27.81,20240521,2415,20.91,20241209,2.13,N,101330,500,119 억,,515501,N,N,0,N,00,N +20250207,140715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,-20,5,-0.68,142678155,49248,58.28,2935,2935,2875,3820,2060,2940,2897.14,2.23,0,-549,3010,2975,2915,2880,2820,2987,2892,120,880,500,2170,5,1,23147029,676,4.31,0.21,12,0.21,678.00,13907.00,4335,20240205,-32.64,2415,20241209,20.91,3130,-6.71,20250204,2605,12.09,20250203,4045,-27.81,20240521,2415,20.91,20241209,2.13,N,101330,500,119 억,,515501,N,N,0,N,00,N +20250207,130713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,-25,5,-0.85,131278780,45335,53.65,2935,2935,2875,3820,2060,2940,2895.75,2.23,0,200,3010,2975,2915,2880,2820,2987,2892,120,880,500,2170,5,1,23147029,675,4.30,0.21,12,0.20,678.00,13907.00,4335,20240205,-32.76,2415,20241209,20.70,3130,-6.87,20250204,2605,11.90,20250203,4045,-27.94,20240521,2415,20.70,20241209,2.13,N,101330,500,119 억,,515501,N,N,0,N,00,N +20250207,120713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,-10,5,-0.34,122083840,42182,49.92,2935,2935,2875,3820,2060,2940,2894.22,2.23,0,589,3010,2975,2915,2880,2820,2987,2892,120,880,500,2170,5,1,23147029,678,4.32,0.21,12,0.18,678.00,13907.00,4335,20240205,-32.41,2415,20241209,21.33,3130,-6.39,20250204,2605,12.48,20250203,4045,-27.56,20240521,2415,21.33,20241209,2.13,N,101330,500,119 억,,515501,N,N,0,N,00,N +20250207,110710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-45,5,-1.53,99211785,34323,40.62,2935,2935,2875,3820,2060,2940,2890.53,2.23,0,-229,3010,2975,2915,2880,2820,2987,2892,120,880,500,2170,5,1,23147029,670,4.27,0.21,12,0.15,678.00,13907.00,4335,20240205,-33.22,2415,20241209,19.88,3130,-7.51,20250204,2605,11.13,20250203,4045,-28.43,20240521,2415,19.88,20241209,2.13,N,101330,500,119 억,,515501,N,N,0,N,00,N +20250207,100713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-45,5,-1.53,36415720,12568,14.87,2935,2935,2880,3820,2060,2940,2897.50,2.23,0,-843,3010,2975,2915,2880,2820,2987,2892,120,880,500,2170,5,1,23147029,670,4.27,0.21,12,0.05,678.00,13907.00,4335,20240205,-33.22,2415,20241209,19.88,3130,-7.51,20250204,2605,11.13,20250203,4045,-28.43,20240521,2415,19.88,20241209,2.13,N,101330,500,119 억,,515501,N,N,0,N,00,N +20250207,090717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,-35,5,-1.19,7875060,2705,3.20,2935,2935,2905,3820,2060,2940,2911.30,2.23,0,-272,3010,2975,2915,2880,2820,2987,2892,120,880,500,2170,5,1,23147029,672,4.28,0.21,12,0.01,678.00,13907.00,4335,20240205,-32.99,2415,20241209,20.29,3130,-7.19,20250204,2605,11.52,20250203,4045,-28.18,20240521,2415,20.29,20241209,2.13,N,101330,500,119 억,,515501,N,N,0,N,00,N 20250206,160656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,-20,5,-0.68,245906820,84476,31.89,2940,2950,2855,3845,2075,2960,2910.90,2.21,0,2848,3063,3011,2933,2881,2803,3037,2907,120,885,500,2190,5,1,23147029,681,4.34,0.21,12,0.36,678.00,13907.00,4335,20240205,-32.18,2415,20241209,21.74,3130,-6.07,20250204,2605,12.86,20250203,4045,-27.32,20240521,2415,21.74,20241209,1.73,N,101330,500,119 억,,512546,N,N,0,N,00,N 20250206,150659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,-25,5,-0.84,235587185,80962,30.57,2940,2950,2855,3845,2075,2960,2909.85,2.21,0,2956,3063,3011,2933,2881,2803,3037,2907,120,885,500,2190,5,1,23147029,679,4.33,0.21,12,0.35,678.00,13907.00,4335,20240205,-32.30,2415,20241209,21.53,3130,-6.23,20250204,2605,12.67,20250203,4045,-27.44,20240521,2415,21.53,20241209,1.73,N,101330,500,119 억,,512546,N,N,0,N,00,N 20250206,140700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,-25,5,-0.84,210938225,72545,27.39,2940,2950,2855,3845,2075,2960,2907.69,2.21,0,3353,3063,3011,2933,2881,2803,3037,2907,120,885,500,2190,5,1,23147029,679,4.33,0.21,12,0.31,678.00,13907.00,4335,20240205,-32.30,2415,20241209,21.53,3130,-6.23,20250204,2605,12.67,20250203,4045,-27.44,20240521,2415,21.53,20241209,1.73,N,101330,500,119 억,,512546,N,N,0,N,00,N diff --git a/101360/price/prices-20250201.csv b/101360/price/prices-20250201.csv index 12841aaf94ff..c2f2b119b3d1 100644 --- a/101360/price/prices-20250201.csv +++ b/101360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160714,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,23900,-500,5,-2.05,3047010100,125849,124.26,24500,24950,23850,31700,17100,24400,24211.63,0.47,0,-29837,24900,24650,24300,24050,23700,24475,23875,89,7300,500,17080,50,1,17786114,4251,-33.85,3.42,12,0.71,-706.00,6985.00,71297,20240305,-66.48,17923,20240129,33.35,30000,-20.33,20250116,21500,11.16,20250102,89900,-73.41,20240305,21400,11.68,20241230,2.68,N,101360,500,88 억,,83924,N,N,3235,N,00,N +20250207,150715,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24000,-400,5,-1.64,2662535900,109788,108.40,24500,24950,23850,31700,17100,24400,24251.60,0.47,0,-24273,24900,24650,24300,24050,23700,24475,23875,89,7300,500,17080,50,1,17786114,4269,-33.99,3.44,12,0.62,-706.00,6985.00,71297,20240305,-66.34,17923,20240129,33.91,30000,-20.00,20250116,21500,11.63,20250102,89900,-73.30,20240305,21400,12.15,20241230,2.68,N,101360,500,88 억,,83924,N,N,617,N,00,N +20250207,140715,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,23950,-450,5,-1.84,2218985400,91284,90.13,24500,24950,23850,31700,17100,24400,24308.59,0.47,0,-22606,24900,24650,24300,24050,23700,24475,23875,89,7300,500,17080,50,1,17786114,4260,-33.92,3.43,12,0.51,-706.00,6985.00,71297,20240305,-66.41,17923,20240129,33.63,30000,-20.17,20250116,21500,11.40,20250102,89900,-73.36,20240305,21400,11.92,20241230,2.68,N,101360,500,88 억,,83924,N,N,617,N,00,N +20250207,130713,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24050,-350,5,-1.43,1998797200,82120,81.08,24500,24950,23850,31700,17100,24400,24339.95,0.47,0,-20084,24900,24650,24300,24050,23700,24475,23875,89,7300,500,17080,50,1,17786114,4278,-34.07,3.44,12,0.46,-706.00,6985.00,71297,20240305,-66.27,17923,20240129,34.19,30000,-19.83,20250116,21500,11.86,20250102,89900,-73.25,20240305,21400,12.38,20241230,2.68,N,101360,500,88 억,,83924,N,N,617,N,00,N +20250207,120713,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24050,-350,5,-1.43,1746617650,71637,70.73,24500,24950,23850,31700,17100,24400,24381.50,0.47,0,-17025,24900,24650,24300,24050,23700,24475,23875,89,7300,500,17080,50,1,17786114,4278,-34.07,3.44,12,0.40,-706.00,6985.00,71297,20240305,-66.27,17923,20240129,34.19,30000,-19.83,20250116,21500,11.86,20250102,89900,-73.25,20240305,21400,12.38,20241230,2.68,N,101360,500,88 억,,83924,N,N,617,N,00,N +20250207,110711,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24050,-350,5,-1.43,1597301400,65429,64.60,24500,24950,23850,31700,17100,24400,24412.74,0.47,0,-14023,24900,24650,24300,24050,23700,24475,23875,89,7300,500,17080,50,1,17786114,4278,-34.07,3.44,12,0.37,-706.00,6985.00,71297,20240305,-66.27,17923,20240129,34.19,30000,-19.83,20250116,21500,11.86,20250102,89900,-73.25,20240305,21400,12.38,20241230,2.68,N,101360,500,88 억,,83924,N,N,617,N,00,N +20250207,100713,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24200,-200,5,-0.82,1241940250,50656,50.02,24500,24950,23850,31700,17100,24400,24517.15,0.47,0,-12147,24900,24650,24300,24050,23700,24475,23875,89,7300,500,17080,50,1,17786114,4304,-34.28,3.46,12,0.28,-706.00,6985.00,71297,20240305,-66.06,17923,20240129,35.02,30000,-19.33,20250116,21500,12.56,20250102,89900,-73.08,20240305,21400,13.08,20241230,2.68,N,101360,500,88 억,,83924,N,N,617,N,00,N +20250207,090717,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24300,-100,5,-0.41,164316050,6806,6.72,24500,24500,23850,31700,17100,24400,24142.63,0.47,0,-949,24900,24650,24300,24050,23700,24475,23875,89,7300,500,17080,50,1,17786114,4322,-34.42,3.48,12,0.04,-706.00,6985.00,71297,20240305,-65.92,17923,20240129,35.58,30000,-19.00,20250116,21500,13.02,20250102,89900,-72.97,20240305,21400,13.55,20241230,2.68,N,101360,500,88 억,,83924,N,N,617,N,00,N 20250206,160656,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24400,150,2,0.62,2439476200,100716,87.66,24500,24550,23950,31500,17000,24250,24220.93,0.47,0,-2739,26383,25316,24233,23166,22083,25850,23700,89,7250,500,16970,50,1,17786114,4340,-34.56,3.49,12,0.57,-706.00,6985.00,71297,20240305,-65.78,17923,20240129,36.14,30000,-18.67,20250116,21500,13.49,20250102,89900,-72.86,20240305,21400,14.02,20241230,2.76,N,101360,500,88 억,,83844,N,N,617,N,00,N 20250206,150659,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24400,150,2,0.62,2331241150,96272,83.79,24500,24550,23950,31500,17000,24250,24215.12,0.47,0,-2818,26383,25316,24233,23166,22083,25850,23700,89,7250,500,16970,50,1,17786114,4340,-34.56,3.49,12,0.54,-706.00,6985.00,71297,20240305,-65.78,17923,20240129,36.14,30000,-18.67,20250116,21500,13.49,20250102,89900,-72.86,20240305,21400,14.02,20241230,2.76,N,101360,500,88 억,,83844,N,N,1549,N,00,N 20250206,140701,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24400,150,2,0.62,1983143350,81979,71.35,24500,24550,23950,31500,17000,24250,24190.81,0.47,0,538,26383,25316,24233,23166,22083,25850,23700,89,7250,500,16970,50,1,17786114,4340,-34.56,3.49,12,0.46,-706.00,6985.00,71297,20240305,-65.78,17923,20240129,36.14,30000,-18.67,20250116,21500,13.49,20250102,89900,-72.86,20240305,21400,14.02,20241230,2.76,N,101360,500,88 억,,83844,N,N,1549,N,00,N diff --git a/101390/price/prices-20250201.csv b/101390/price/prices-20250201.csv index e91b0b471489..409995b9f098 100644 --- a/101390/price/prices-20250201.csv +++ b/101390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1703,33,2,1.98,863452435,511308,26.30,1677,1739,1640,2170,1169,1670,1688.67,3.15,0,-10798,1923,1796,1573,1446,1223,1860,1510,65,500,500,1130,1,1,12981844,221,-0.66,0.60,12,3.94,-2578.00,2857.00,9600,20240322,-82.26,1350,20250206,26.15,2445,-30.35,20250102,1350,26.15,20250206,9600,-82.26,20240322,1350,26.15,20250206,0.00,N,101390,500,64 억,,408860,N,N,0,N,00,N +20250207,150716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1711,41,2,2.46,832645531,493175,25.36,1677,1739,1640,2170,1169,1670,1688.34,3.15,0,-2873,1923,1796,1573,1446,1223,1860,1510,65,500,500,1130,1,1,12981844,222,-0.66,0.60,12,3.80,-2578.00,2857.00,9600,20240322,-82.18,1350,20250206,26.74,2445,-30.02,20250102,1350,26.74,20250206,9600,-82.18,20240322,1350,26.74,20250206,0.00,N,101390,500,64 억,,408860,N,N,0,N,00,N +20250207,140715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1676,6,2,0.36,659814432,390327,20.07,1677,1739,1640,2170,1169,1670,1690.41,3.15,0,18835,1923,1796,1573,1446,1223,1860,1510,65,500,500,1130,1,1,12981844,218,-0.65,0.59,12,3.01,-2578.00,2857.00,9600,20240322,-82.54,1350,20250206,24.15,2445,-31.45,20250102,1350,24.15,20250206,9600,-82.54,20240322,1350,24.15,20250206,0.00,N,101390,500,64 억,,408860,N,N,0,N,00,N +20250207,130713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1698,28,2,1.68,437415309,257891,13.26,1677,1739,1640,2170,1169,1670,1696.12,3.15,0,-21156,1923,1796,1573,1446,1223,1860,1510,65,500,500,1130,1,1,12981844,220,-0.66,0.59,12,1.99,-2578.00,2857.00,9600,20240322,-82.31,1350,20250206,25.78,2445,-30.55,20250102,1350,25.78,20250206,9600,-82.31,20240322,1350,25.78,20250206,0.00,N,101390,500,64 억,,408860,N,N,0,N,00,N +20250207,120714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1694,24,2,1.44,417282118,245973,12.65,1677,1739,1640,2170,1169,1670,1696.45,3.15,0,-20592,1923,1796,1573,1446,1223,1860,1510,65,500,500,1130,1,1,12981844,220,-0.66,0.59,12,1.89,-2578.00,2857.00,9600,20240322,-82.35,1350,20250206,25.48,2445,-30.72,20250102,1350,25.48,20250206,9600,-82.35,20240322,1350,25.48,20250206,0.00,N,101390,500,64 억,,408860,N,N,0,N,00,N +20250207,110711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1706,36,2,2.16,368971768,217479,11.18,1677,1739,1640,2170,1169,1670,1696.59,3.15,0,-8394,1923,1796,1573,1446,1223,1860,1510,65,500,500,1130,1,1,12981844,221,-0.66,0.60,12,1.68,-2578.00,2857.00,9600,20240322,-82.23,1350,20250206,26.37,2445,-30.22,20250102,1350,26.37,20250206,9600,-82.23,20240322,1350,26.37,20250206,0.00,N,101390,500,64 억,,408860,N,N,0,N,00,N +20250207,100713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1690,20,2,1.20,298818041,176168,9.06,1677,1739,1640,2170,1169,1670,1696.21,3.15,0,-10995,1923,1796,1573,1446,1223,1860,1510,65,500,500,1130,1,1,12981844,219,-0.66,0.59,12,1.36,-2578.00,2857.00,9600,20240322,-82.40,1350,20250206,25.19,2445,-30.88,20250102,1350,25.19,20250206,9600,-82.40,20240322,1350,25.19,20250206,0.00,N,101390,500,64 억,,408860,N,N,0,N,00,N +20250207,090718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1697,27,2,1.62,67546479,40264,2.07,1677,1720,1640,2170,1169,1670,1677.59,3.15,0,-6354,1923,1796,1573,1446,1223,1860,1510,65,500,500,1130,1,1,12981844,220,-0.66,0.59,12,0.31,-2578.00,2857.00,9600,20240322,-82.32,1350,20250206,25.70,2445,-30.59,20250102,1350,25.70,20250206,9600,-82.32,20240322,1350,25.70,20250206,0.00,N,101390,500,64 억,,408860,N,N,0,N,00,N 20250206,160656,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1670,253,2,17.85,3046434712,1933043,456.28,1422,1700,1350,1842,992,1417,1575.97,1.83,0,170542,1515,1465,1421,1371,1327,1444,1350,65,425,500,960,1,1,12981844,217,-0.65,0.58,12,14.89,-2578.00,2857.00,9600,20240322,-82.60,1350,20250206,23.70,2445,-31.70,20250102,1350,23.70,20250206,9600,-82.60,20240322,1350,23.70,20250206,0.00,N,101390,500,64 억,,237761,N,N,0,N,00,N 20250206,150659,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1628,211,2,14.89,2899623040,1844606,435.40,1422,1700,1350,1842,992,1417,1571.95,1.83,0,150070,1515,1465,1421,1371,1327,1444,1350,65,425,500,960,1,1,12981844,211,-0.63,0.57,12,14.21,-2578.00,2857.00,9600,20240322,-83.04,1350,20250206,20.59,2445,-33.42,20250102,1350,20.59,20250206,9600,-83.04,20240322,1350,20.59,20250206,0.00,N,101390,500,64 억,,237761,N,N,0,N,00,N 20250206,140701,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1637,220,2,15.53,1565203719,1033629,243.98,1422,1677,1350,1842,992,1417,1514.28,1.83,0,102864,1515,1465,1421,1371,1327,1444,1350,65,425,500,960,1,1,12981844,213,-0.63,0.57,12,7.96,-2578.00,2857.00,9600,20240322,-82.95,1350,20250206,21.26,2445,-33.05,20250102,1350,21.26,20250206,9600,-82.95,20240322,1350,21.26,20250206,0.00,N,101390,500,64 억,,237761,N,N,0,N,00,N diff --git a/101400/price/prices-20250201.csv b/101400/price/prices-20250201.csv index 26bed37ab897..7131f093387b 100644 --- a/101400/price/prices-20250201.csv +++ b/101400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,390,-2,5,-0.51,37371021,95771,50.97,392,392,388,509,275,392,390.21,0.19,0,157,410,400,385,375,360,406,381,324,117,500,270,1,1,64712413,252,20.53,0.62,12,0.15,19.00,631.00,668,20240206,-41.62,360,20241125,8.33,411,-5.11,20250120,370,5.41,20250206,664,-41.27,20240223,360,8.33,20241125,0.03,N,101400,500,323 억,,122406,N,N,0,N,00,N +20250207,150716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,389,-3,5,-0.77,35237771,90287,48.05,392,392,388,509,275,392,390.29,0.19,0,2634,410,400,385,375,360,406,381,324,117,500,270,1,1,64712413,252,20.47,0.62,12,0.14,19.00,631.00,668,20240206,-41.77,360,20241125,8.06,411,-5.35,20250120,370,5.14,20250206,664,-41.42,20240223,360,8.06,20241125,0.03,N,101400,500,323 억,,122406,N,N,0,N,00,N +20250207,140715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,390,-2,5,-0.51,27179215,69543,37.01,392,392,388,509,275,392,390.83,0.19,0,2175,410,400,385,375,360,406,381,324,117,500,270,1,1,64712413,252,20.53,0.62,12,0.11,19.00,631.00,668,20240206,-41.62,360,20241125,8.33,411,-5.11,20250120,370,5.41,20250206,664,-41.27,20240223,360,8.33,20241125,0.03,N,101400,500,323 억,,122406,N,N,0,N,00,N +20250207,130714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,390,-2,5,-0.51,25357155,64871,34.52,392,392,388,509,275,392,390.89,0.19,0,2175,410,400,385,375,360,406,381,324,117,500,270,1,1,64712413,252,20.53,0.62,12,0.10,19.00,631.00,668,20240206,-41.62,360,20241125,8.33,411,-5.11,20250120,370,5.41,20250206,664,-41.27,20240223,360,8.33,20241125,0.03,N,101400,500,323 억,,122406,N,N,0,N,00,N +20250207,120714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,390,-2,5,-0.51,25234944,64558,34.36,392,392,388,509,275,392,390.89,0.19,0,2121,410,400,385,375,360,406,381,324,117,500,270,1,1,64712413,252,20.53,0.62,12,0.10,19.00,631.00,668,20240206,-41.62,360,20241125,8.33,411,-5.11,20250120,370,5.41,20250206,664,-41.27,20240223,360,8.33,20241125,0.03,N,101400,500,323 억,,122406,N,N,0,N,00,N +20250207,110711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,391,-1,5,-0.26,23846118,61006,32.47,392,392,388,509,275,392,390.88,0.19,0,2122,410,400,385,375,360,406,381,324,117,500,270,1,1,64712413,253,20.58,0.62,12,0.09,19.00,631.00,668,20240206,-41.47,360,20241125,8.61,411,-4.87,20250120,370,5.68,20250206,664,-41.11,20240223,360,8.61,20241125,0.03,N,101400,500,323 억,,122406,N,N,0,N,00,N +20250207,100714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,390,-2,5,-0.51,23288897,59580,31.71,392,392,388,509,275,392,390.88,0.19,0,2460,410,400,385,375,360,406,381,324,117,500,270,1,1,64712413,252,20.53,0.62,12,0.09,19.00,631.00,668,20240206,-41.62,360,20241125,8.33,411,-5.11,20250120,370,5.41,20250206,664,-41.27,20240223,360,8.33,20241125,0.03,N,101400,500,323 억,,122406,N,N,0,N,00,N +20250207,090718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,391,-1,5,-0.26,2091714,5337,2.84,392,392,390,509,275,392,391.93,0.19,0,241,410,400,385,375,360,406,381,324,117,500,270,1,1,64712413,253,20.58,0.62,12,0.01,19.00,631.00,668,20240206,-41.47,360,20241125,8.61,411,-4.87,20250120,370,5.68,20250206,664,-41.11,20240223,360,8.61,20241125,0.03,N,101400,500,323 억,,122406,N,N,0,N,00,N 20250206,160656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,392,14,2,3.70,72132945,187903,246.03,381,395,370,491,265,378,383.88,0.20,0,-4925,388,382,377,371,366,380,369,324,113,500,260,1,1,64712413,254,20.63,0.62,12,0.29,19.00,631.00,668,20240206,-41.32,360,20241125,8.89,411,-4.62,20250120,370,5.95,20250206,668,-41.32,20240206,360,8.89,20241125,0.03,N,101400,500,323 억,,129306,N,N,0,N,00,N 20250206,150700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,392,14,2,3.70,70964861,184924,242.13,381,395,370,491,265,378,383.75,0.20,0,-4466,388,382,377,371,366,380,369,324,113,500,260,1,1,64712413,254,20.63,0.62,12,0.29,19.00,631.00,668,20240206,-41.32,360,20241125,8.89,411,-4.62,20250120,370,5.95,20250206,668,-41.32,20240206,360,8.89,20241125,0.03,N,101400,500,323 억,,129306,N,N,0,N,00,N 20250206,140701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,393,15,2,3.97,64531290,168482,220.60,381,395,370,491,265,378,383.02,0.20,0,-3295,388,382,377,371,366,380,369,324,113,500,260,1,1,64712413,254,20.68,0.62,12,0.26,19.00,631.00,668,20240206,-41.17,360,20241125,9.17,411,-4.38,20250120,370,6.22,20250206,668,-41.17,20240206,360,9.17,20241125,0.03,N,101400,500,323 억,,129306,N,N,0,N,00,N diff --git a/101490/price/prices-20250201.csv b/101490/price/prices-20250201.csv index ac6e2f077691..81bebc3dbbe4 100644 --- a/101490/price/prices-20250201.csv +++ b/101490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160714,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30450,1350,2,4.64,5165008500,171792,130.97,29100,30800,28650,37800,20400,29100,30065.06,8.09,0,-23338,30200,29650,28650,28100,27100,29925,28375,107,8700,500,20950,50,1,21451447,6532,25.27,2.94,12,0.80,1205.00,10365.00,49400,20240313,-38.36,19010,20241114,60.18,31800,-4.25,20250124,25300,20.36,20250102,49400,-38.36,20240313,19010,60.18,20241114,2.20,N,101490,500,107 억,,1736234,N,N,1908,N,00,N +20250207,150716,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30350,1250,2,4.30,4685254400,156063,118.98,29100,30800,28650,37800,20400,29100,30021.56,8.09,0,-28843,30200,29650,28650,28100,27100,29925,28375,107,8700,500,20950,50,1,21451447,6511,25.19,2.93,12,0.73,1205.00,10365.00,49400,20240313,-38.56,19010,20241114,59.65,31800,-4.56,20250124,25300,19.96,20250102,49400,-38.56,20240313,19010,59.65,20241114,2.20,N,101490,500,107 억,,1736234,N,N,2155,N,00,N +20250207,140716,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30050,950,2,3.26,3024413050,101539,77.41,29100,30250,28650,37800,20400,29100,29785.73,8.09,0,-16660,30200,29650,28650,28100,27100,29925,28375,107,8700,500,20950,50,1,21451447,6446,24.94,2.90,12,0.47,1205.00,10365.00,49400,20240313,-39.17,19010,20241114,58.07,31800,-5.50,20250124,25300,18.77,20250102,49400,-39.17,20240313,19010,58.07,20241114,2.20,N,101490,500,107 억,,1736234,N,N,2155,N,00,N +20250207,130714,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30000,900,2,3.09,2582881300,86868,66.23,29100,30250,28650,37800,20400,29100,29733.40,8.09,0,-13211,30200,29650,28650,28100,27100,29925,28375,107,8700,500,20950,50,1,21451447,6435,24.90,2.89,12,0.40,1205.00,10365.00,49400,20240313,-39.27,19010,20241114,57.81,31800,-5.66,20250124,25300,18.58,20250102,49400,-39.27,20240313,19010,57.81,20241114,2.20,N,101490,500,107 억,,1736234,N,N,2155,N,00,N +20250207,120714,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30000,900,2,3.09,2249389350,75695,57.71,29100,30250,28650,37800,20400,29100,29716.49,8.09,0,-11665,30200,29650,28650,28100,27100,29925,28375,107,8700,500,20950,50,1,21451447,6435,24.90,2.89,12,0.35,1205.00,10365.00,49400,20240313,-39.27,19010,20241114,57.81,31800,-5.66,20250124,25300,18.58,20250102,49400,-39.27,20240313,19010,57.81,20241114,2.20,N,101490,500,107 억,,1736234,N,N,2155,N,00,N +20250207,110712,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29750,650,2,2.23,1672188300,56434,43.02,29100,30250,28650,37800,20400,29100,29630.87,8.09,0,-9433,30200,29650,28650,28100,27100,29925,28375,107,8700,500,20950,50,1,21451447,6382,24.69,2.87,12,0.26,1205.00,10365.00,49400,20240313,-39.78,19010,20241114,56.50,31800,-6.45,20250124,25300,17.59,20250102,49400,-39.78,20240313,19010,56.50,20241114,2.20,N,101490,500,107 억,,1736234,N,N,2155,N,00,N +20250207,100714,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29700,600,2,2.06,1199313850,40429,30.82,29100,30250,28650,37800,20400,29100,29664.69,8.09,0,-7306,30200,29650,28650,28100,27100,29925,28375,107,8700,500,20950,50,1,21451447,6371,24.65,2.87,12,0.19,1205.00,10365.00,49400,20240313,-39.88,19010,20241114,56.23,31800,-6.60,20250124,25300,17.39,20250102,49400,-39.88,20240313,19010,56.23,20241114,2.20,N,101490,500,107 억,,1736234,N,N,2155,N,00,N +20250207,090718,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28750,-350,5,-1.20,134175100,4639,3.54,29100,29100,28650,37800,20400,29100,28923.28,8.09,0,-2411,30200,29650,28650,28100,27100,29925,28375,107,8700,500,20950,50,1,21451447,6167,23.86,2.77,12,0.02,1205.00,10365.00,49400,20240313,-41.80,19010,20241114,51.24,31800,-9.59,20250124,25300,13.64,20250102,49400,-41.80,20240313,19010,51.24,20241114,2.20,N,101490,500,107 억,,1736234,N,N,2155,N,00,N 20250206,160657,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29100,1200,2,4.30,3721751550,130406,166.23,28300,29200,27650,36250,19550,27900,28539.19,8.07,0,2591,28700,28300,28050,27650,27400,28175,27525,107,8350,500,20080,50,1,21451447,6242,24.15,2.81,12,0.61,1205.00,10365.00,49400,20240313,-41.09,19010,20241114,53.08,31800,-8.49,20250124,25300,15.02,20250102,49400,-41.09,20240313,19010,53.08,20241114,2.19,N,101490,500,107 억,,1731554,N,N,2155,N,00,N 20250206,150700,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29050,1150,2,4.12,3487039200,122316,155.92,28300,29200,27650,36250,19550,27900,28508.45,8.07,0,-1795,28700,28300,28050,27650,27400,28175,27525,107,8350,500,20080,50,1,21451447,6232,24.11,2.80,12,0.57,1205.00,10365.00,49400,20240313,-41.19,19010,20241114,52.81,31800,-8.65,20250124,25300,14.82,20250102,49400,-41.19,20240313,19010,52.81,20241114,2.19,N,101490,500,107 억,,1731554,N,N,1645,N,00,N 20250206,140701,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29000,1100,2,3.94,2820606650,99337,126.63,28300,29200,27650,36250,19550,27900,28394.32,8.07,0,-6651,28700,28300,28050,27650,27400,28175,27525,107,8350,500,20080,50,1,21451447,6221,24.07,2.80,12,0.46,1205.00,10365.00,49400,20240313,-41.30,19010,20241114,52.55,31800,-8.81,20250124,25300,14.62,20250102,49400,-41.30,20240313,19010,52.55,20241114,2.19,N,101490,500,107 억,,1731554,N,N,1645,N,00,N diff --git a/101530/price/prices-20250201.csv b/101530/price/prices-20250201.csv index ef8095bc1b68..447b789a9040 100644 --- a/101530/price/prices-20250201.csv +++ b/101530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160715,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5920,-40,5,-0.67,166700820,28281,52.08,5960,5980,5850,7740,4180,5960,5894.43,0.79,0,-7696,6106,6032,5916,5842,5726,6070,5880,146,1780,500,3810,10,1,29116822,1724,7.97,0.56,12,0.10,743.00,10645.00,9900,20240611,-40.20,5100,20240416,16.08,6250,-5.28,20250106,5610,5.53,20250203,9900,-40.20,20240611,5100,16.08,20240416,0.43,N,101530,500,145 억,,229871,N,N,3,N,00,N +20250207,150716,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5890,-70,5,-1.17,158808700,26944,49.61,5960,5980,5850,7740,4180,5960,5894.03,0.79,0,-6957,6106,6032,5916,5842,5726,6070,5880,146,1780,500,3810,10,1,29116822,1715,7.93,0.55,12,0.09,743.00,10645.00,9900,20240611,-40.51,5100,20240416,15.49,6250,-5.76,20250106,5610,4.99,20250203,9900,-40.51,20240611,5100,15.49,20240416,0.43,N,101530,500,145 억,,229871,N,N,20,N,00,N +20250207,140716,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5890,-70,5,-1.17,110722790,18783,34.59,5960,5980,5850,7740,4180,5960,5894.84,0.79,0,-5742,6106,6032,5916,5842,5726,6070,5880,146,1780,500,3810,10,1,29116822,1715,7.93,0.55,12,0.06,743.00,10645.00,9900,20240611,-40.51,5100,20240416,15.49,6250,-5.76,20250106,5610,4.99,20250203,9900,-40.51,20240611,5100,15.49,20240416,0.43,N,101530,500,145 억,,229871,N,N,20,N,00,N +20250207,130714,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5890,-70,5,-1.17,99959400,16956,31.22,5960,5980,5850,7740,4180,5960,5895.22,0.79,0,-4952,6106,6032,5916,5842,5726,6070,5880,146,1780,500,3810,10,1,29116822,1715,7.93,0.55,12,0.06,743.00,10645.00,9900,20240611,-40.51,5100,20240416,15.49,6250,-5.76,20250106,5610,4.99,20250203,9900,-40.51,20240611,5100,15.49,20240416,0.43,N,101530,500,145 억,,229871,N,N,20,N,00,N +20250207,120714,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5910,-50,5,-0.84,96689190,16401,30.20,5960,5980,5850,7740,4180,5960,5895.32,0.79,0,-4922,6106,6032,5916,5842,5726,6070,5880,146,1780,500,3810,10,1,29116822,1721,7.95,0.56,12,0.06,743.00,10645.00,9900,20240611,-40.30,5100,20240416,15.88,6250,-5.44,20250106,5610,5.35,20250203,9900,-40.30,20240611,5100,15.88,20240416,0.43,N,101530,500,145 억,,229871,N,N,20,N,00,N +20250207,110712,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5900,-60,5,-1.01,89820250,15236,28.05,5960,5980,5850,7740,4180,5960,5895.26,0.79,0,-5131,6106,6032,5916,5842,5726,6070,5880,146,1780,500,3810,10,1,29116822,1718,7.94,0.55,12,0.05,743.00,10645.00,9900,20240611,-40.40,5100,20240416,15.69,6250,-5.60,20250106,5610,5.17,20250203,9900,-40.40,20240611,5100,15.69,20240416,0.43,N,101530,500,145 억,,229871,N,N,20,N,00,N +20250207,100714,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5860,-100,5,-1.68,73893030,12521,23.06,5960,5980,5860,7740,4180,5960,5901.53,0.79,0,-5240,6106,6032,5916,5842,5726,6070,5880,146,1780,500,3810,10,1,29116822,1706,7.89,0.55,12,0.04,743.00,10645.00,9900,20240611,-40.81,5100,20240416,14.90,6250,-6.24,20250106,5610,4.46,20250203,9900,-40.81,20240611,5100,14.90,20240416,0.43,N,101530,500,145 억,,229871,N,N,20,N,00,N +20250207,090719,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5920,-40,5,-0.67,31494610,5327,9.81,5960,5980,5900,7740,4180,5960,5912.26,0.79,0,-1912,6106,6032,5916,5842,5726,6070,5880,146,1780,500,3810,10,1,29116822,1724,7.97,0.56,12,0.02,743.00,10645.00,9900,20240611,-40.20,5100,20240416,16.08,6250,-5.28,20250106,5610,5.53,20250203,9900,-40.20,20240611,5100,16.08,20240416,0.43,N,101530,500,145 억,,229871,N,N,20,N,00,N 20250206,160657,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5960,180,2,3.11,321541730,54306,339.52,5810,5990,5800,7510,4050,5780,5920.71,0.78,0,3929,5840,5810,5770,5740,5700,5825,5755,146,1730,500,3690,10,1,29116822,1735,8.02,0.56,12,0.19,743.00,10645.00,9900,20240611,-39.80,5100,20240416,16.86,6250,-4.64,20250106,5610,6.24,20250203,9900,-39.80,20240611,5100,16.86,20240416,0.43,N,101530,500,145 억,,225866,N,N,20,N,00,N 20250206,150700,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5950,170,2,2.94,286393540,48394,302.56,5810,5990,5800,7510,4050,5780,5917.96,0.78,0,3274,5840,5810,5770,5740,5700,5825,5755,146,1730,500,3690,10,1,29116822,1732,8.01,0.56,12,0.17,743.00,10645.00,9900,20240611,-39.90,5100,20240416,16.67,6250,-4.80,20250106,5610,6.06,20250203,9900,-39.90,20240611,5100,16.67,20240416,0.43,N,101530,500,145 억,,225866,N,N,63,N,00,N 20250206,140702,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5940,160,2,2.77,248230250,41967,262.38,5810,5990,5800,7510,4050,5780,5914.89,0.78,0,2609,5840,5810,5770,5740,5700,5825,5755,146,1730,500,3690,10,1,29116822,1730,7.99,0.56,12,0.14,743.00,10645.00,9900,20240611,-40.00,5100,20240416,16.47,6250,-4.96,20250106,5610,5.88,20250203,9900,-40.00,20240611,5100,16.47,20240416,0.43,N,101530,500,145 억,,225866,N,N,63,N,00,N diff --git a/101670/price/prices-20250201.csv b/101670/price/prices-20250201.csv index 474a489f80c7..858e9bc82c6d 100644 --- a/101670/price/prices-20250201.csv +++ b/101670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1799,-21,5,-1.15,830963759,465146,43.17,1780,1819,1740,2365,1274,1820,1786.46,2.42,0,20950,2001,1910,1860,1769,1719,1885,1744,108,545,200,1270,1,1,54169970,975,-1.40,1.06,12,0.86,-1284.00,1705.00,7850,20240319,-77.08,1459,20241031,23.30,2170,-17.10,20250106,1708,5.33,20250102,7850,-77.08,20240319,1459,23.30,20241031,0.00,N,101670,200,108 억,,1309745,N,N,1,N,00,N +20250207,150717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1793,-27,5,-1.48,787011623,440657,40.89,1780,1819,1740,2365,1274,1820,1786.00,2.42,0,35625,2001,1910,1860,1769,1719,1885,1744,108,545,200,1270,1,1,54169970,971,-1.40,1.05,12,0.81,-1284.00,1705.00,7850,20240319,-77.16,1459,20241031,22.89,2170,-17.37,20250106,1708,4.98,20250102,7850,-77.16,20240319,1459,22.89,20241031,0.00,N,101670,200,108 억,,1309745,N,N,1,N,00,N +20250207,140716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1783,-37,5,-2.03,661820727,370898,34.42,1780,1819,1740,2365,1274,1820,1784.37,2.42,0,54521,2001,1910,1860,1769,1719,1885,1744,108,545,200,1270,1,1,54169970,966,-1.39,1.05,12,0.68,-1284.00,1705.00,7850,20240319,-77.29,1459,20241031,22.21,2170,-17.83,20250106,1708,4.39,20250102,7850,-77.29,20240319,1459,22.21,20241031,0.00,N,101670,200,108 억,,1309745,N,N,1,N,00,N +20250207,130714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1788,-32,5,-1.76,580577889,325477,30.21,1780,1819,1740,2365,1274,1820,1783.78,2.42,0,49987,2001,1910,1860,1769,1719,1885,1744,108,545,200,1270,1,1,54169970,969,-1.39,1.05,12,0.60,-1284.00,1705.00,7850,20240319,-77.22,1459,20241031,22.55,2170,-17.60,20250106,1708,4.68,20250102,7850,-77.22,20240319,1459,22.55,20241031,0.00,N,101670,200,108 억,,1309745,N,N,1,N,00,N +20250207,120715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1790,-30,5,-1.65,545628919,305944,28.39,1780,1819,1740,2365,1274,1820,1783.43,2.42,0,48506,2001,1910,1860,1769,1719,1885,1744,108,545,200,1270,1,1,54169970,970,-1.39,1.05,12,0.56,-1284.00,1705.00,7850,20240319,-77.20,1459,20241031,22.69,2170,-17.51,20250106,1708,4.80,20250102,7850,-77.20,20240319,1459,22.69,20241031,0.00,N,101670,200,108 억,,1309745,N,N,1,N,00,N +20250207,110712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1790,-30,5,-1.65,494854148,277594,25.76,1780,1819,1740,2365,1274,1820,1782.65,2.42,0,50603,2001,1910,1860,1769,1719,1885,1744,108,545,200,1270,1,1,54169970,970,-1.39,1.05,12,0.51,-1284.00,1705.00,7850,20240319,-77.20,1459,20241031,22.69,2170,-17.51,20250106,1708,4.80,20250102,7850,-77.20,20240319,1459,22.69,20241031,0.00,N,101670,200,108 억,,1309745,N,N,1,N,00,N +20250207,100714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1800,-20,5,-1.10,430421432,241707,22.43,1780,1819,1740,2365,1274,1820,1780.76,2.42,0,41871,2001,1910,1860,1769,1719,1885,1744,108,545,200,1270,1,1,54169970,975,-1.40,1.06,12,0.45,-1284.00,1705.00,7850,20240319,-77.07,1459,20241031,23.37,2170,-17.05,20250106,1708,5.39,20250102,7850,-77.07,20240319,1459,23.37,20241031,0.00,N,101670,200,108 억,,1309745,N,N,1,N,00,N +20250207,090719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1765,-55,5,-3.02,186342920,105794,9.82,1780,1780,1740,2365,1274,1820,1761.38,2.42,0,9063,2001,1910,1860,1769,1719,1885,1744,108,545,200,1270,1,1,54169970,956,-1.37,1.04,12,0.20,-1284.00,1705.00,7850,20240319,-77.52,1459,20241031,20.97,2170,-18.66,20250106,1708,3.34,20250102,7850,-77.52,20240319,1459,20.97,20241031,0.00,N,101670,200,108 억,,1309745,N,N,1,N,00,N 20250206,160657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1820,-20,5,-1.09,1843954975,980919,340.77,1840,1951,1810,2390,1288,1840,1879.89,2.31,0,60956,1897,1868,1844,1815,1791,1883,1830,108,550,200,1280,1,1,54169970,986,-1.42,1.07,12,1.81,-1284.00,1705.00,7850,20240319,-76.82,1459,20241031,24.74,2170,-16.13,20250106,1708,6.56,20250102,7850,-76.82,20240319,1459,24.74,20241031,0.00,N,101670,200,108 억,,1248789,N,N,1,N,00,N 20250206,150700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1836,-4,5,-0.22,1689430383,896225,311.35,1840,1951,1820,2390,1288,1840,1885.05,2.31,0,82389,1897,1868,1844,1815,1791,1883,1830,108,550,200,1280,1,1,54169970,995,-1.43,1.08,12,1.65,-1284.00,1705.00,7850,20240319,-76.61,1459,20241031,25.84,2170,-15.39,20250106,1708,7.49,20250102,7850,-76.61,20240319,1459,25.84,20241031,0.00,N,101670,200,108 억,,1248789,N,N,0,N,00,N 20250206,140702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1858,18,2,0.98,1504251441,795970,276.52,1840,1951,1820,2390,1288,1840,1889.83,2.31,0,102687,1897,1868,1844,1815,1791,1883,1830,108,550,200,1280,1,1,54169970,1006,-1.45,1.09,12,1.47,-1284.00,1705.00,7850,20240319,-76.33,1459,20241031,27.35,2170,-14.38,20250106,1708,8.78,20250102,7850,-76.33,20240319,1459,27.35,20241031,0.00,N,101670,200,108 억,,1248789,N,N,0,N,00,N diff --git a/101680/price/prices-20250201.csv b/101680/price/prices-20250201.csv index ead129d9e2db..47ad426ee6eb 100644 --- a/101680/price/prices-20250201.csv +++ b/101680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3070,-180,5,-5.54,387976655,124363,48.52,3250,3250,3060,4225,2275,3250,3120.18,1.75,0,-31672,3513,3381,3243,3111,2973,3312,3042,42,975,500,1950,5,1,8404000,258,-3.31,0.63,12,1.48,-927.00,4848.00,4940,20241219,-37.85,1857,20240805,65.32,3375,-9.04,20250206,2645,16.07,20250113,4940,-37.85,20241219,1857,65.32,20240805,0.35,N,101680,500,42 억,,146737,N,N,0,N,00,N +20250207,150717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3090,-160,5,-4.92,359539985,115107,44.91,3250,3250,3060,4225,2275,3250,3123.53,1.75,0,-26217,3513,3381,3243,3111,2973,3312,3042,42,975,500,1950,5,1,8404000,260,-3.33,0.64,12,1.37,-927.00,4848.00,4940,20241219,-37.45,1857,20240805,66.40,3375,-8.44,20250206,2645,16.82,20250113,4940,-37.45,20241219,1857,66.40,20240805,0.35,N,101680,500,42 억,,146737,N,N,0,N,00,N +20250207,140716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3095,-155,5,-4.77,316360960,101114,39.45,3250,3250,3060,4225,2275,3250,3128.76,1.75,0,-20922,3513,3381,3243,3111,2973,3312,3042,42,975,500,1950,5,1,8404000,260,-3.34,0.64,12,1.20,-927.00,4848.00,4940,20241219,-37.35,1857,20240805,66.67,3375,-8.30,20250206,2645,17.01,20250113,4940,-37.35,20241219,1857,66.67,20240805,0.35,N,101680,500,42 억,,146737,N,N,0,N,00,N +20250207,130715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3105,-145,5,-4.46,287374900,91771,35.80,3250,3250,3060,4225,2275,3250,3131.43,1.75,0,-23772,3513,3381,3243,3111,2973,3312,3042,42,975,500,1950,5,1,8404000,261,-3.35,0.64,12,1.09,-927.00,4848.00,4940,20241219,-37.15,1857,20240805,67.21,3375,-8.00,20250206,2645,17.39,20250113,4940,-37.15,20241219,1857,67.21,20240805,0.35,N,101680,500,42 억,,146737,N,N,0,N,00,N +20250207,120715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3100,-150,5,-4.62,256563250,81808,31.92,3250,3250,3060,4225,2275,3250,3136.16,1.75,0,-20266,3513,3381,3243,3111,2973,3312,3042,42,975,500,1950,5,1,8404000,261,-3.34,0.64,12,0.97,-927.00,4848.00,4940,20241219,-37.25,1857,20240805,66.94,3375,-8.15,20250206,2645,17.20,20250113,4940,-37.25,20241219,1857,66.94,20240805,0.35,N,101680,500,42 억,,146737,N,N,0,N,00,N +20250207,110712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3090,-160,5,-4.92,243898945,77699,30.31,3250,3250,3060,4225,2275,3250,3139.02,1.75,0,-18845,3513,3381,3243,3111,2973,3312,3042,42,975,500,1950,5,1,8404000,260,-3.33,0.64,12,0.92,-927.00,4848.00,4940,20241219,-37.45,1857,20240805,66.40,3375,-8.44,20250206,2645,16.82,20250113,4940,-37.45,20241219,1857,66.40,20240805,0.35,N,101680,500,42 억,,146737,N,N,0,N,00,N +20250207,100714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3120,-130,5,-4.00,168119715,53239,20.77,3250,3250,3110,4225,2275,3250,3157.83,1.75,0,-5237,3513,3381,3243,3111,2973,3312,3042,42,975,500,1950,5,1,8404000,262,-3.37,0.64,12,0.63,-927.00,4848.00,4940,20241219,-36.84,1857,20240805,68.01,3375,-7.56,20250206,2645,17.96,20250113,4940,-36.84,20241219,1857,68.01,20240805,0.35,N,101680,500,42 억,,146737,N,N,0,N,00,N +20250207,090719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3185,-65,5,-2.00,8294030,2601,1.01,3250,3250,3180,4225,2275,3250,3188.79,1.75,0,551,3513,3381,3243,3111,2973,3312,3042,42,975,500,1950,5,1,8404000,268,-3.44,0.66,12,0.03,-927.00,4848.00,4940,20241219,-35.53,1857,20240805,71.51,3375,-5.63,20250206,2645,20.42,20250113,4940,-35.53,20241219,1857,71.51,20240805,0.35,N,101680,500,42 억,,146737,N,N,0,N,00,N 20250206,160657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3250,100,2,3.17,833524600,255890,81.76,3315,3375,3105,4095,2205,3150,3257.36,1.64,0,8927,3406,3277,3116,2987,2826,3342,3052,42,945,500,1890,5,1,8404000,273,-3.51,0.67,12,3.04,-927.00,4848.00,4940,20241219,-34.21,1857,20240805,75.01,3375,-3.70,20250206,2645,22.87,20250113,4940,-34.21,20241219,1857,75.01,20240805,0.35,N,101680,500,42 억,,137793,N,N,0,N,00,N 20250206,150701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3245,95,2,3.02,808026320,248045,79.26,3315,3375,3105,4095,2205,3150,3257.58,1.64,0,9567,3406,3277,3116,2987,2826,3342,3052,42,945,500,1890,5,1,8404000,273,-3.50,0.67,12,2.95,-927.00,4848.00,4940,20241219,-34.31,1857,20240805,74.74,3375,-3.85,20250206,2645,22.68,20250113,4940,-34.31,20241219,1857,74.74,20240805,0.35,N,101680,500,42 억,,137793,N,N,0,N,00,N 20250206,140702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3265,115,2,3.65,746427200,229152,73.22,3315,3375,3105,4095,2205,3150,3257.35,1.64,0,10801,3406,3277,3116,2987,2826,3342,3052,42,945,500,1890,5,1,8404000,274,-3.52,0.67,12,2.73,-927.00,4848.00,4940,20241219,-33.91,1857,20240805,75.82,3375,-3.26,20250206,2645,23.44,20250113,4940,-33.91,20241219,1857,75.82,20240805,0.35,N,101680,500,42 억,,137793,N,N,0,N,00,N diff --git a/101730/price/prices-20250201.csv b/101730/price/prices-20250201.csv index 78957d978b97..7bba27bbee49 100644 --- a/101730/price/prices-20250201.csv +++ b/101730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160716,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8950,-200,5,-2.19,711289450,78911,87.61,9010,9170,8950,11890,6410,9150,9014.48,10.71,0,-16445,9390,9270,9170,9050,8950,9220,9000,415,2740,500,6400,10,1,82935616,7423,46.61,3.30,12,0.10,192.00,2711.00,15300,20240314,-41.50,6610,20240805,35.40,10810,-17.21,20250109,7500,19.33,20250102,15300,-41.50,20240314,6610,35.40,20240805,1.06,N,101730,500,414 억,,8885548,N,N,57,N,00,N +20250207,150717,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8960,-190,5,-2.08,659767970,73158,81.22,9010,9170,8960,11890,6410,9150,9018.40,10.71,0,-14635,9390,9270,9170,9050,8950,9220,9000,415,2740,500,6400,10,1,82935616,7431,46.67,3.31,12,0.09,192.00,2711.00,15300,20240314,-41.44,6610,20240805,35.55,10810,-17.11,20250109,7500,19.47,20250102,15300,-41.44,20240314,6610,35.55,20240805,1.06,N,101730,500,414 억,,8885548,N,N,162,N,00,N +20250207,140717,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,9000,-150,5,-1.64,570881200,63258,70.23,9010,9170,8970,11890,6410,9150,9024.65,10.71,0,-11381,9390,9270,9170,9050,8950,9220,9000,415,2740,500,6400,10,1,82935616,7464,46.88,3.32,12,0.08,192.00,2711.00,15300,20240314,-41.18,6610,20240805,36.16,10810,-16.74,20250109,7500,20.00,20250102,15300,-41.18,20240314,6610,36.16,20240805,1.06,N,101730,500,414 억,,8885548,N,N,162,N,00,N +20250207,130715,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,9030,-120,5,-1.31,506784990,56130,62.32,9010,9170,8970,11890,6410,9150,9028.77,10.71,0,-8277,9390,9270,9170,9050,8950,9220,9000,415,2740,500,6400,10,1,82935616,7489,47.03,3.33,12,0.07,192.00,2711.00,15300,20240314,-40.98,6610,20240805,36.61,10810,-16.47,20250109,7500,20.40,20250102,15300,-40.98,20240314,6610,36.61,20240805,1.06,N,101730,500,414 억,,8885548,N,N,162,N,00,N +20250207,120715,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,9040,-110,5,-1.20,427569800,47334,52.55,9010,9170,8980,11890,6410,9150,9033.04,10.71,0,-6019,9390,9270,9170,9050,8950,9220,9000,415,2740,500,6400,10,1,82935616,7497,47.08,3.33,12,0.06,192.00,2711.00,15300,20240314,-40.92,6610,20240805,36.76,10810,-16.37,20250109,7500,20.53,20250102,15300,-40.92,20240314,6610,36.76,20240805,1.06,N,101730,500,414 억,,8885548,N,N,162,N,00,N +20250207,110713,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,9000,-150,5,-1.64,397450550,43998,48.85,9010,9170,8980,11890,6410,9150,9033.38,10.71,0,-4539,9390,9270,9170,9050,8950,9220,9000,415,2740,500,6400,10,1,82935616,7464,46.88,3.32,12,0.05,192.00,2711.00,15300,20240314,-41.18,6610,20240805,36.16,10810,-16.74,20250109,7500,20.00,20250102,15300,-41.18,20240314,6610,36.16,20240805,1.06,N,101730,500,414 억,,8885548,N,N,162,N,00,N +20250207,100715,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,9000,-150,5,-1.64,312028600,34525,38.33,9010,9170,8980,11890,6410,9150,9037.76,10.71,0,-3001,9390,9270,9170,9050,8950,9220,9000,415,2740,500,6400,10,1,82935616,7464,46.88,3.32,12,0.04,192.00,2711.00,15300,20240314,-41.18,6610,20240805,36.16,10810,-16.74,20250109,7500,20.00,20250102,15300,-41.18,20240314,6610,36.16,20240805,1.06,N,101730,500,414 억,,8885548,N,N,162,N,00,N +20250207,090719,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,9170,20,2,0.22,51428680,5695,6.32,9010,9170,9000,11890,6410,9150,9030.50,10.71,0,1542,9390,9270,9170,9050,8950,9220,9000,415,2740,500,6400,10,1,82935616,7605,47.76,3.38,12,0.01,192.00,2711.00,15300,20240314,-40.07,6610,20240805,38.73,10810,-15.17,20250109,7500,22.27,20250102,15300,-40.07,20240314,6610,38.73,20240805,1.06,N,101730,500,414 억,,8885548,N,N,162,N,00,N 20250206,160658,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,9150,30,2,0.33,754821360,82379,87.62,9270,9290,9070,11850,6390,9120,9162.80,10.73,0,-13123,9373,9246,9163,9036,8953,9205,8995,415,2730,500,6380,10,1,82935616,7589,47.66,3.38,12,0.10,192.00,2711.00,15300,20240314,-40.20,6610,20240805,38.43,10810,-15.36,20250109,7500,22.00,20250102,15300,-40.20,20240314,6610,38.43,20240805,1.05,N,101730,500,414 억,,8898651,N,N,162,N,00,N 20250206,150701,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,9100,-20,5,-0.22,704841750,76904,81.80,9270,9290,9070,11850,6390,9120,9165.22,10.73,0,-13521,9373,9246,9163,9036,8953,9205,8995,415,2730,500,6380,10,1,82935616,7547,47.40,3.36,12,0.09,192.00,2711.00,15300,20240314,-40.52,6610,20240805,37.67,10810,-15.82,20250109,7500,21.33,20250102,15300,-40.52,20240314,6610,37.67,20240805,1.05,N,101730,500,414 억,,8898651,N,N,285,N,00,N 20250206,140702,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,9120,0,3,0.00,639785880,69757,74.19,9270,9290,9080,11850,6390,9120,9171.64,10.73,0,-12981,9373,9246,9163,9036,8953,9205,8995,415,2730,500,6380,10,1,82935616,7564,47.50,3.36,12,0.08,192.00,2711.00,15300,20240314,-40.39,6610,20240805,37.97,10810,-15.63,20250109,7500,21.60,20250102,15300,-40.39,20240314,6610,37.97,20240805,1.05,N,101730,500,414 억,,8898651,N,N,285,N,00,N diff --git a/101930/price/prices-20250201.csv b/101930/price/prices-20250201.csv index 8c76e47c2c32..0ab023270baf 100644 --- a/101930/price/prices-20250201.csv +++ b/101930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160716,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35800,-1600,5,-4.28,945948150,26286,119.97,37300,37300,35500,48600,26200,37400,35986.78,0.30,0,-1261,39433,38416,37383,36366,35333,37900,35850,49,11200,500,0,50,1,9615733,3442,134.08,1.95,12,0.27,267.00,18396.00,38900,20250205,-7.97,10300,20240131,247.57,38900,-7.97,20250205,28700,24.74,20250109,38900,-7.97,20250205,10700,234.58,20240215,0.25,N,101930,500,49 억,,29093,N,N,0,N,02,N +20250207,150717,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35500,-1900,5,-5.08,875112450,24302,110.92,37300,37300,35500,48600,26200,37400,36009.89,0.30,0,-858,39433,38416,37383,36366,35333,37900,35850,49,11200,500,0,50,1,9615733,3414,132.96,1.93,12,0.25,267.00,18396.00,38900,20250205,-8.74,10300,20240131,244.66,38900,-8.74,20250205,28700,23.69,20250109,38900,-8.74,20250205,10700,231.78,20240215,0.25,N,101930,500,49 억,,29093,N,N,0,N,02,N +20250207,140717,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35900,-1500,5,-4.01,630308700,17444,79.62,37300,37300,35500,48600,26200,37400,36133.27,0.30,0,49,39433,38416,37383,36366,35333,37900,35850,49,11200,500,0,50,1,9615733,3452,134.46,1.95,12,0.18,267.00,18396.00,38900,20250205,-7.71,10300,20240131,248.54,38900,-7.71,20250205,28700,25.09,20250109,38900,-7.71,20250205,10700,235.51,20240215,0.25,N,101930,500,49 억,,29093,N,N,0,N,02,N +20250207,130715,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36050,-1350,5,-3.61,601633350,16649,75.99,37300,37300,35500,48600,26200,37400,36136.31,0.30,0,191,39433,38416,37383,36366,35333,37900,35850,49,11200,500,0,50,1,9615733,3466,135.02,1.96,12,0.17,267.00,18396.00,38900,20250205,-7.33,10300,20240131,250.00,38900,-7.33,20250205,28700,25.61,20250109,38900,-7.33,20250205,10700,236.92,20240215,0.25,N,101930,500,49 억,,29093,N,N,0,N,02,N +20250207,120715,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36500,-900,5,-2.41,359650550,9921,45.28,37300,37300,35850,48600,26200,37400,36251.44,0.30,0,71,39433,38416,37383,36366,35333,37900,35850,49,11200,500,0,50,1,9615733,3510,136.70,1.98,12,0.10,267.00,18396.00,38900,20250205,-6.17,10300,20240131,254.37,38900,-6.17,20250205,28700,27.18,20250109,38900,-6.17,20250205,10700,241.12,20240215,0.25,N,101930,500,49 억,,29093,N,N,0,N,02,N +20250207,110713,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36500,-900,5,-2.41,336122700,9275,42.33,37300,37300,35850,48600,26200,37400,36239.64,0.30,0,180,39433,38416,37383,36366,35333,37900,35850,49,11200,500,0,50,1,9615733,3510,136.70,1.98,12,0.10,267.00,18396.00,38900,20250205,-6.17,10300,20240131,254.37,38900,-6.17,20250205,28700,27.18,20250109,38900,-6.17,20250205,10700,241.12,20240215,0.25,N,101930,500,49 억,,29093,N,N,0,N,02,N +20250207,100715,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36200,-1200,5,-3.21,283399200,7827,35.72,37300,37300,35850,48600,26200,37400,36207.90,0.30,0,282,39433,38416,37383,36366,35333,37900,35850,49,11200,500,0,50,1,9615733,3481,135.58,1.97,12,0.08,267.00,18396.00,38900,20250205,-6.94,10300,20240131,251.46,38900,-6.94,20250205,28700,26.13,20250109,38900,-6.94,20250205,10700,238.32,20240215,0.25,N,101930,500,49 억,,29093,N,N,0,N,02,N +20250207,090719,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36700,-700,5,-1.87,13795400,374,1.71,37300,37300,36700,48600,26200,37400,36886.10,0.30,0,-37,39433,38416,37383,36366,35333,37900,35850,49,11200,500,0,50,1,9615733,3529,137.45,1.99,12,0.00,267.00,18396.00,38900,20250205,-5.66,10300,20240131,256.31,38900,-5.66,20250205,28700,27.87,20250109,38900,-5.66,20250205,10700,242.99,20240215,0.25,N,101930,500,49 억,,29093,N,N,0,N,02,N 20250206,160658,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,37400,-1050,5,-2.73,813472200,21829,104.21,38400,38400,36350,49950,26950,38450,37265.49,0.34,0,-3585,39550,39000,38350,37800,37150,38675,37475,49,11500,500,0,50,1,9615733,3596,140.07,2.03,12,0.23,267.00,18396.00,38900,20250205,-3.86,10300,20240131,263.11,38900,-3.86,20250205,28700,30.31,20250109,38900,-3.86,20250205,10600,252.83,20240206,0.25,N,101930,500,49 억,,32678,N,N,0,N,02,N 20250206,150701,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,37150,-1300,5,-3.38,731627200,19630,93.71,38400,38400,36350,49950,26950,38450,37270.87,0.34,0,-3559,39550,39000,38350,37800,37150,38675,37475,49,11500,500,0,50,1,9615733,3572,139.14,2.02,12,0.20,267.00,18396.00,38900,20250205,-4.50,10300,20240131,260.68,38900,-4.50,20250205,28700,29.44,20250109,38900,-4.50,20250205,10600,250.47,20240206,0.25,N,101930,500,49 억,,32678,N,N,0,N,02,N 20250206,140703,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,37800,-650,5,-1.69,600382850,16126,76.98,38400,38400,36350,49950,26950,38450,37230.74,0.34,0,-3147,39550,39000,38350,37800,37150,38675,37475,49,11500,500,0,50,1,9615733,3635,141.57,2.05,12,0.17,267.00,18396.00,38900,20250205,-2.83,10300,20240131,266.99,38900,-2.83,20250205,28700,31.71,20250109,38900,-2.83,20250205,10600,256.60,20240206,0.25,N,101930,500,49 억,,32678,N,N,0,N,02,N diff --git a/102120/price/prices-20250201.csv b/102120/price/prices-20250201.csv index 69d009aeab9b..317806e8b277 100644 --- a/102120/price/prices-20250201.csv +++ b/102120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160716,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12930,2980,1,29.95,165677545620,14010053,917.86,10060,12930,9860,12930,6970,9950,11825.35,1.83,0,-89182,10456,10202,9966,9712,9476,10085,9595,89,2980,500,6160,10,1,17780753,2299,-18.31,1.99,12,78.79,-706.00,6499.00,25750,20240125,-49.79,6500,20241209,98.92,12930,0.00,20250207,7390,74.97,20250102,23600,-45.21,20240215,6500,98.92,20241209,5.18,N,102120,500,88 억,,325290,N,N,74,N,00,N +20250207,150718,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12890,2940,2,29.55,162762109990,13783550,903.02,10060,12930,9860,12930,6970,9950,11808.47,1.83,0,-86647,10456,10202,9966,9712,9476,10085,9595,89,2980,500,6160,10,1,17780753,2292,-18.26,1.98,12,77.52,-706.00,6499.00,25750,20240125,-49.94,6500,20241209,98.31,12930,-0.31,20250207,7390,74.42,20250102,23600,-45.38,20240215,6500,98.31,20241209,5.18,N,102120,500,88 억,,325290,N,N,74,N,00,N +20250207,140717,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12920,2970,2,29.85,155258431770,13201653,864.90,10060,12930,9860,12930,6970,9950,11760.56,1.83,0,-103335,10456,10202,9966,9712,9476,10085,9595,89,2980,500,6160,10,1,17780753,2297,-18.30,1.99,12,74.25,-706.00,6499.00,25750,20240125,-49.83,6500,20241209,98.77,12930,-0.08,20250207,7390,74.83,20250102,23600,-45.25,20240215,6500,98.77,20241209,5.18,N,102120,500,88 억,,325290,N,N,74,N,00,N +20250207,130716,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12920,2970,2,29.85,145961489130,12478676,817.53,10060,12930,9860,12930,6970,9950,11696.91,1.83,0,-161634,10456,10202,9966,9712,9476,10085,9595,89,2980,500,6160,10,1,17780753,2297,-18.30,1.99,12,70.18,-706.00,6499.00,25750,20240125,-49.83,6500,20241209,98.77,12930,-0.08,20250207,7390,74.83,20250102,23600,-45.25,20240215,6500,98.77,20241209,5.18,N,102120,500,88 억,,325290,N,N,74,N,00,N +20250207,120716,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12860,2910,2,29.25,134351882150,11577834,758.52,10060,12930,9860,12930,6970,9950,11604.27,1.83,0,-196242,10456,10202,9966,9712,9476,10085,9595,89,2980,500,6160,10,1,17780753,2287,-18.22,1.98,12,65.11,-706.00,6499.00,25750,20240125,-50.06,6500,20241209,97.85,12930,-0.54,20250207,7390,74.02,20250102,23600,-45.51,20240215,6500,97.85,20241209,5.18,N,102120,500,88 억,,325290,N,N,74,N,00,N +20250207,110713,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11850,1900,2,19.10,74285706900,6745733,441.94,10060,11890,9860,12930,6970,9950,11012.29,1.83,0,-104181,10456,10202,9966,9712,9476,10085,9595,89,2980,500,6160,10,1,17780753,2107,-16.78,1.82,12,37.94,-706.00,6499.00,25750,20240125,-53.98,6500,20241209,82.31,11890,-0.34,20250207,7390,60.35,20250102,23600,-49.79,20240215,6500,82.31,20241209,5.18,N,102120,500,88 억,,325290,N,N,74,N,00,N +20250207,100715,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10850,900,2,9.05,31713790710,2990109,195.90,10060,11130,9860,12930,6970,9950,10606.29,1.83,0,-129993,10456,10202,9966,9712,9476,10085,9595,89,2980,500,6160,10,1,17780753,1929,-15.37,1.67,12,16.82,-706.00,6499.00,25750,20240125,-57.86,6500,20241209,66.92,11130,-2.52,20250207,7390,46.82,20250102,23600,-54.03,20240215,6500,66.92,20241209,5.18,N,102120,500,88 억,,325290,N,N,74,N,00,N +20250207,090720,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9980,30,2,0.30,1387953690,138740,9.09,10060,10070,9900,12930,6970,9950,10004.09,1.83,0,-41471,10456,10202,9966,9712,9476,10085,9595,89,2980,500,6160,10,1,17780753,1775,-14.14,1.54,12,0.78,-706.00,6499.00,25750,20240125,-61.24,6500,20241209,53.54,10540,-5.31,20250205,7390,35.05,20250102,23600,-57.71,20240215,6500,53.54,20241209,5.18,N,102120,500,88 억,,325290,N,N,74,N,00,N 20250206,160658,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9950,-50,5,-0.50,14894988260,1494923,21.53,10130,10220,9730,13000,7000,10000,9963.76,2.50,0,-117750,11613,10806,9733,8926,7853,11210,9330,89,3000,500,6200,10,1,17780753,1769,-14.09,1.53,12,8.41,-706.00,6499.00,25750,20240125,-61.36,6500,20241209,53.08,10540,-5.60,20250205,7390,34.64,20250102,23600,-57.84,20240215,6500,53.08,20241209,5.21,N,102120,500,88 억,,444836,N,N,74,N,00,N 20250206,150701,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9870,-130,5,-1.30,13536622140,1357808,19.56,10130,10220,9730,13000,7000,10000,9969.43,2.50,0,-113135,11613,10806,9733,8926,7853,11210,9330,89,3000,500,6200,10,1,17780753,1755,-13.98,1.52,12,7.64,-706.00,6499.00,25750,20240125,-61.67,6500,20241209,51.85,10540,-6.36,20250205,7390,33.56,20250102,23600,-58.18,20240215,6500,51.85,20241209,5.21,N,102120,500,88 억,,444836,N,N,326,N,00,N 20250206,140703,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9760,-240,5,-2.40,11991512060,1200740,17.30,10130,10220,9760,13000,7000,10000,9986.75,2.50,0,-97394,11613,10806,9733,8926,7853,11210,9330,89,3000,500,6200,10,1,17780753,1735,-13.82,1.50,12,6.75,-706.00,6499.00,25750,20240125,-62.10,6500,20241209,50.15,10540,-7.40,20250205,7390,32.07,20250102,23600,-58.64,20240215,6500,50.15,20241209,5.21,N,102120,500,88 억,,444836,N,N,326,N,00,N diff --git a/102260/price/prices-20250201.csv b/102260/price/prices-20250201.csv index ea1be3b8936f..a7fc447ea41b 100644 --- a/102260/price/prices-20250201.csv +++ b/102260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160716,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3795,-45,5,-1.17,160491630,42333,120.57,3840,3855,3775,4990,2690,3840,3791.17,2.14,0,-18025,3893,3866,3828,3801,3763,3880,3815,497,1150,1000,2910,5,1,49689728,1886,5.64,0.47,12,0.09,673.00,8062.00,5629,20240326,-32.58,3523,20241209,7.72,4010,-5.36,20250122,3630,4.55,20250121,5680,-33.19,20240326,3555,6.75,20241209,0.85,N,102260,1000,496 억,,1063420,N,N,111,N,00,N +20250207,150718,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3790,-50,5,-1.30,141999985,37450,106.66,3840,3855,3775,4990,2690,3840,3791.72,2.14,0,-17808,3893,3866,3828,3801,3763,3880,3815,497,1150,1000,2910,5,1,49689728,1883,5.63,0.47,12,0.08,673.00,8062.00,5629,20240326,-32.67,3523,20241209,7.58,4010,-5.49,20250122,3630,4.41,20250121,5680,-33.27,20240326,3555,6.61,20241209,0.85,N,102260,1000,496 억,,1063420,N,N,164,N,00,N +20250207,140718,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3785,-55,5,-1.43,127553935,33634,95.80,3840,3855,3775,4990,2690,3840,3792.41,2.14,0,-16411,3893,3866,3828,3801,3763,3880,3815,497,1150,1000,2910,5,1,49689728,1881,5.62,0.47,12,0.07,673.00,8062.00,5629,20240326,-32.76,3523,20241209,7.44,4010,-5.61,20250122,3630,4.27,20250121,5680,-33.36,20240326,3555,6.47,20241209,0.85,N,102260,1000,496 억,,1063420,N,N,164,N,00,N +20250207,130716,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3775,-65,5,-1.69,103148180,27182,77.42,3840,3855,3775,4990,2690,3840,3794.72,2.14,0,-13341,3893,3866,3828,3801,3763,3880,3815,497,1150,1000,2910,5,1,49689728,1876,5.61,0.47,12,0.05,673.00,8062.00,5629,20240326,-32.94,3523,20241209,7.15,4010,-5.86,20250122,3630,3.99,20250121,5680,-33.54,20240326,3555,6.19,20241209,0.85,N,102260,1000,496 억,,1063420,N,N,164,N,00,N +20250207,120716,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3780,-60,5,-1.56,75518365,19872,56.60,3840,3855,3780,4990,2690,3840,3800.24,2.14,0,-10223,3893,3866,3828,3801,3763,3880,3815,497,1150,1000,2910,5,1,49689728,1878,5.62,0.47,12,0.04,673.00,8062.00,5629,20240326,-32.85,3523,20241209,7.29,4010,-5.74,20250122,3630,4.13,20250121,5680,-33.45,20240326,3555,6.33,20241209,0.85,N,102260,1000,496 억,,1063420,N,N,164,N,00,N +20250207,110713,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3790,-50,5,-1.30,50178675,13182,37.54,3840,3855,3790,4990,2690,3840,3806.61,2.14,0,-6820,3893,3866,3828,3801,3763,3880,3815,497,1150,1000,2910,5,1,49689728,1883,5.63,0.47,12,0.03,673.00,8062.00,5629,20240326,-32.67,3523,20241209,7.58,4010,-5.49,20250122,3630,4.41,20250121,5680,-33.27,20240326,3555,6.61,20241209,0.85,N,102260,1000,496 억,,1063420,N,N,164,N,00,N +20250207,100715,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3810,-30,5,-0.78,24981730,6551,18.66,3840,3855,3800,4990,2690,3840,3813.42,2.14,0,-3478,3893,3866,3828,3801,3763,3880,3815,497,1150,1000,2910,5,1,49689728,1893,5.66,0.47,12,0.01,673.00,8062.00,5629,20240326,-32.31,3523,20241209,8.15,4010,-4.99,20250122,3630,4.96,20250121,5680,-32.92,20240326,3555,7.17,20241209,0.85,N,102260,1000,496 억,,1063420,N,N,164,N,00,N +20250207,090720,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3835,-5,5,-0.13,655835,171,0.49,3840,3855,3825,4990,2690,3840,3835.29,2.14,0,-156,3893,3866,3828,3801,3763,3880,3815,497,1150,1000,2910,5,1,49689728,1906,5.70,0.48,12,0.00,673.00,8062.00,5629,20240326,-31.87,3523,20241209,8.86,4010,-4.36,20250122,3630,5.65,20250121,5680,-32.48,20240326,3555,7.88,20241209,0.85,N,102260,1000,496 억,,1063420,N,N,164,N,00,N 20250206,160658,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3840,40,2,1.05,134466860,35110,179.76,3810,3855,3790,4940,2660,3800,3829.87,2.12,0,6044,3870,3835,3815,3780,3760,3825,3770,497,1140,1000,2880,5,1,49689728,1908,5.71,0.48,12,0.07,673.00,8062.00,5629,20240326,-31.78,3523,20241209,9.00,4010,-4.24,20250122,3630,5.79,20250121,5680,-32.39,20240326,3555,8.02,20241209,0.88,N,102260,1000,496 억,,1055631,N,N,164,N,00,N 20250206,150702,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3815,15,2,0.39,115211765,30091,154.06,3810,3855,3790,4940,2660,3800,3828.78,2.12,0,6280,3870,3835,3815,3780,3760,3825,3770,497,1140,1000,2880,5,1,49689728,1896,5.67,0.47,12,0.06,673.00,8062.00,5629,20240326,-32.23,3523,20241209,8.29,4010,-4.86,20250122,3630,5.10,20250121,5680,-32.83,20240326,3555,7.31,20241209,0.88,N,102260,1000,496 억,,1055631,N,N,1,N,00,N 20250206,140703,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3815,15,2,0.39,108060425,28220,144.48,3810,3855,3790,4940,2660,3800,3829.21,2.12,0,6376,3870,3835,3815,3780,3760,3825,3770,497,1140,1000,2880,5,1,49689728,1896,5.67,0.47,12,0.06,673.00,8062.00,5629,20240326,-32.23,3523,20241209,8.29,4010,-4.86,20250122,3630,5.10,20250121,5680,-32.83,20240326,3555,7.31,20241209,0.88,N,102260,1000,496 억,,1055631,N,N,1,N,00,N diff --git a/102280/price/prices-20250201.csv b/102280/price/prices-20250201.csv index 57948633ddb1..916af2fb82c2 100644 --- a/102280/price/prices-20250201.csv +++ b/102280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160716,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240125,0.00,13450,20240125,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240207,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250207,150718,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240125,0.00,13450,20240125,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240207,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250207,140718,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240125,0.00,13450,20240125,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240207,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250207,130716,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240125,0.00,13450,20240125,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240207,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250207,120716,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240125,0.00,13450,20240125,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240207,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250207,110714,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240125,0.00,13450,20240125,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240207,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250207,100716,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240125,0.00,13450,20240125,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240207,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250207,090720,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240125,0.00,13450,20240125,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240207,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N 20250206,160659,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240124,0.00,13450,20240124,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240206,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N 20250206,150702,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240124,0.00,13450,20240124,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240206,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N 20250206,140703,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240124,0.00,13450,20240124,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240206,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N diff --git a/102370/price/prices-20250201.csv b/102370/price/prices-20250201.csv index d06887fabb91..7c34432d046a 100644 --- a/102370/price/prices-20250201.csv +++ b/102370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160717,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3505,-25,5,-0.71,94987015,27016,87.56,3530,3575,3490,4585,2475,3530,3515.95,0.67,0,-289,3590,3560,3545,3515,3500,3552,3507,136,1055,500,2250,5,1,27229210,954,-18.84,0.76,12,0.10,-186.00,4633.00,6740,20240228,-48.00,2735,20240805,28.15,3985,-12.05,20250120,3350,4.63,20250203,6740,-48.00,20240228,2735,28.15,20240805,2.96,N,102370,500,136 억,,182761,N,N,0,N,00,N +20250207,150718,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3515,-15,5,-0.42,76837360,21841,70.79,3530,3575,3490,4585,2475,3530,3518.03,0.67,0,-104,3590,3560,3545,3515,3500,3552,3507,136,1055,500,2250,5,1,27229210,957,-18.90,0.76,12,0.08,-186.00,4633.00,6740,20240228,-47.85,2735,20240805,28.52,3985,-11.79,20250120,3350,4.93,20250203,6740,-47.85,20240228,2735,28.52,20240805,2.96,N,102370,500,136 억,,182761,N,N,0,N,00,N +20250207,140718,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,0,3,0.00,70142270,19935,64.61,3530,3575,3490,4585,2475,3530,3518.55,0.67,0,-306,3590,3560,3545,3515,3500,3552,3507,136,1055,500,2250,5,1,27229210,961,-18.98,0.76,12,0.07,-186.00,4633.00,6740,20240228,-47.63,2735,20240805,29.07,3985,-11.42,20250120,3350,5.37,20250203,6740,-47.63,20240228,2735,29.07,20240805,2.96,N,102370,500,136 억,,182761,N,N,0,N,00,N +20250207,130716,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3540,10,2,0.28,61009665,17337,56.19,3530,3575,3490,4585,2475,3530,3519.04,0.67,0,-1664,3590,3560,3545,3515,3500,3552,3507,136,1055,500,2250,5,1,27229210,964,-19.03,0.76,12,0.06,-186.00,4633.00,6740,20240228,-47.48,2735,20240805,29.43,3985,-11.17,20250120,3350,5.67,20250203,6740,-47.48,20240228,2735,29.43,20240805,2.96,N,102370,500,136 억,,182761,N,N,0,N,00,N +20250207,120716,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3500,-30,5,-0.85,49838495,14168,45.92,3530,3575,3490,4585,2475,3530,3517.68,0.67,0,-1982,3590,3560,3545,3515,3500,3552,3507,136,1055,500,2250,5,1,27229210,953,-18.82,0.76,12,0.05,-186.00,4633.00,6740,20240228,-48.07,2735,20240805,27.97,3985,-12.17,20250120,3350,4.48,20250203,6740,-48.07,20240228,2735,27.97,20240805,2.96,N,102370,500,136 억,,182761,N,N,0,N,00,N +20250207,110714,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3500,-30,5,-0.85,42873720,12188,39.50,3530,3575,3490,4585,2475,3530,3517.70,0.67,0,-1037,3590,3560,3545,3515,3500,3552,3507,136,1055,500,2250,5,1,27229210,953,-18.82,0.76,12,0.04,-186.00,4633.00,6740,20240228,-48.07,2735,20240805,27.97,3985,-12.17,20250120,3350,4.48,20250203,6740,-48.07,20240228,2735,27.97,20240805,2.96,N,102370,500,136 억,,182761,N,N,0,N,00,N +20250207,100716,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3520,-10,5,-0.28,29728410,8432,27.33,3530,3575,3500,4585,2475,3530,3525.67,0.67,0,-1101,3590,3560,3545,3515,3500,3552,3507,136,1055,500,2250,5,1,27229210,958,-18.92,0.76,12,0.03,-186.00,4633.00,6740,20240228,-47.77,2735,20240805,28.70,3985,-11.67,20250120,3350,5.07,20250203,6740,-47.77,20240228,2735,28.70,20240805,2.96,N,102370,500,136 억,,182761,N,N,0,N,00,N +20250207,090721,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3520,-10,5,-0.28,4795340,1359,4.40,3530,3530,3520,4585,2475,3530,3528.58,0.67,0,-21,3590,3560,3545,3515,3500,3552,3507,136,1055,500,2250,5,1,27229210,958,-18.92,0.76,12,0.00,-186.00,4633.00,6740,20240228,-47.77,2735,20240805,28.70,3985,-11.67,20250120,3350,5.07,20250203,6740,-47.77,20240228,2735,28.70,20240805,2.96,N,102370,500,136 억,,182761,N,N,0,N,00,N 20250206,160659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,0,3,0.00,108935080,30677,97.58,3530,3575,3530,4585,2475,3530,3551.03,0.69,0,-4867,3606,3567,3516,3477,3426,3587,3497,136,1055,500,2250,5,1,27229210,961,-18.98,0.76,12,0.11,-186.00,4633.00,6740,20240228,-47.63,2735,20240805,29.07,3985,-11.42,20250120,3350,5.37,20250203,6740,-47.63,20240228,2735,29.07,20240805,2.99,N,102370,500,136 억,,187628,N,N,0,N,00,N 20250206,150702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,5,2,0.14,100756015,28360,90.21,3530,3575,3530,4585,2475,3530,3552.75,0.69,0,-4526,3606,3567,3516,3477,3426,3587,3497,136,1055,500,2250,5,1,27229210,963,-19.01,0.76,12,0.10,-186.00,4633.00,6740,20240228,-47.55,2735,20240805,29.25,3985,-11.29,20250120,3350,5.52,20250203,6740,-47.55,20240228,2735,29.25,20240805,2.99,N,102370,500,136 억,,187628,N,N,0,N,00,N 20250206,140704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3540,10,2,0.28,92915305,26142,83.15,3530,3575,3530,4585,2475,3530,3554.25,0.69,0,-3823,3606,3567,3516,3477,3426,3587,3497,136,1055,500,2250,5,1,27229210,964,-19.03,0.76,12,0.10,-186.00,4633.00,6740,20240228,-47.48,2735,20240805,29.43,3985,-11.17,20250120,3350,5.67,20250203,6740,-47.48,20240228,2735,29.43,20240805,2.99,N,102370,500,136 억,,187628,N,N,0,N,00,N diff --git a/102460/price/prices-20250201.csv b/102460/price/prices-20250201.csv index 892e347850bd..d00f488003e5 100644 --- a/102460/price/prices-20250201.csv +++ b/102460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160717,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13090,80,2,0.61,161485300,12434,99.12,13010,13090,12890,16910,9110,13010,12987.40,0.73,0,-1807,13256,13132,13056,12932,12856,13195,12995,93,3900,500,9360,10,1,18586811,2433,67.82,0.96,12,0.07,193.00,13650.00,18650,20241104,-29.81,11170,20240805,17.19,14340,-8.72,20250109,12390,5.65,20250203,18650,-29.81,20241104,11170,17.19,20240805,1.46,N,102460,500,92 억,,135335,N,N,9,N,00,N +20250207,150719,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13010,0,3,0.00,143045710,11020,87.85,13010,13090,12890,16910,9110,13010,12980.55,0.73,0,-1156,13256,13132,13056,12932,12856,13195,12995,93,3900,500,9360,10,1,18586811,2418,67.41,0.95,12,0.06,193.00,13650.00,18650,20241104,-30.24,11170,20240805,16.47,14340,-9.27,20250109,12390,5.00,20250203,18650,-30.24,20241104,11170,16.47,20240805,1.46,N,102460,500,92 억,,135335,N,N,9,N,00,N +20250207,140718,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13030,20,2,0.15,131658610,10146,80.88,13010,13090,12890,16910,9110,13010,12976.41,0.73,0,-1440,13256,13132,13056,12932,12856,13195,12995,93,3900,500,9360,10,1,18586811,2422,67.51,0.95,12,0.05,193.00,13650.00,18650,20241104,-30.13,11170,20240805,16.65,14340,-9.14,20250109,12390,5.17,20250203,18650,-30.13,20241104,11170,16.65,20240805,1.46,N,102460,500,92 억,,135335,N,N,9,N,00,N +20250207,130716,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13020,10,2,0.08,118559960,9138,72.85,13010,13090,12890,16910,9110,13010,12974.39,0.73,0,-1964,13256,13132,13056,12932,12856,13195,12995,93,3900,500,9360,10,1,18586811,2420,67.46,0.95,12,0.05,193.00,13650.00,18650,20241104,-30.19,11170,20240805,16.56,14340,-9.21,20250109,12390,5.08,20250203,18650,-30.19,20241104,11170,16.56,20240805,1.46,N,102460,500,92 억,,135335,N,N,9,N,00,N +20250207,120717,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12970,-40,5,-0.31,87404530,6738,53.71,13010,13090,12890,16910,9110,13010,12971.88,0.73,0,-2262,13256,13132,13056,12932,12856,13195,12995,93,3900,500,9360,10,1,18586811,2411,67.20,0.95,12,0.04,193.00,13650.00,18650,20241104,-30.46,11170,20240805,16.11,14340,-9.55,20250109,12390,4.68,20250203,18650,-30.46,20241104,11170,16.11,20240805,1.46,N,102460,500,92 억,,135335,N,N,9,N,00,N +20250207,110714,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12950,-60,5,-0.46,34787810,2678,21.35,13010,13090,12920,16910,9110,13010,12990.22,0.73,0,-1278,13256,13132,13056,12932,12856,13195,12995,93,3900,500,9360,10,1,18586811,2407,67.10,0.95,12,0.01,193.00,13650.00,18650,20241104,-30.56,11170,20240805,15.94,14340,-9.69,20250109,12390,4.52,20250203,18650,-30.56,20241104,11170,15.94,20240805,1.46,N,102460,500,92 억,,135335,N,N,9,N,00,N +20250207,100716,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13010,0,3,0.00,30881120,2377,18.95,13010,13090,12920,16910,9110,13010,12991.64,0.73,0,-1168,13256,13132,13056,12932,12856,13195,12995,93,3900,500,9360,10,1,18586811,2418,67.41,0.95,12,0.01,193.00,13650.00,18650,20241104,-30.24,11170,20240805,16.47,14340,-9.27,20250109,12390,5.00,20250203,18650,-30.24,20241104,11170,16.47,20240805,1.46,N,102460,500,92 억,,135335,N,N,9,N,00,N +20250207,090721,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12940,-70,5,-0.54,7490400,576,4.59,13010,13090,12920,16910,9110,13010,13004.17,0.73,0,-293,13256,13132,13056,12932,12856,13195,12995,93,3900,500,9360,10,1,18586811,2405,67.05,0.95,12,0.00,193.00,13650.00,18650,20241104,-30.62,11170,20240805,15.85,14340,-9.76,20250109,12390,4.44,20250203,18650,-30.62,20241104,11170,15.85,20240805,1.46,N,102460,500,92 억,,135335,N,N,9,N,00,N 20250206,160659,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13010,-10,5,-0.08,163643740,12542,88.06,12980,13180,12980,16920,9120,13020,13047.66,0.73,0,1330,13200,13110,12930,12840,12660,13155,12885,93,3900,500,9370,10,1,18586811,2418,67.41,0.95,12,0.07,193.00,13650.00,18650,20241104,-30.24,11170,20240805,16.47,14340,-9.27,20250109,12390,5.00,20250203,18650,-30.24,20241104,11170,16.47,20240805,1.46,N,102460,500,92 억,,135941,N,N,9,N,00,N 20250206,150702,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13050,30,2,0.23,152277310,11671,81.95,12980,13180,12980,16920,9120,13020,13047.49,0.73,0,1531,13200,13110,12930,12840,12660,13155,12885,93,3900,500,9370,10,1,18586811,2426,67.62,0.96,12,0.06,193.00,13650.00,18650,20241104,-30.03,11170,20240805,16.83,14340,-9.00,20250109,12390,5.33,20250203,18650,-30.03,20241104,11170,16.83,20240805,1.46,N,102460,500,92 억,,135941,N,N,6,N,00,N 20250206,140704,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13100,80,2,0.61,103170540,7897,55.45,12980,13180,12980,16920,9120,13020,13064.52,0.73,0,2584,13200,13110,12930,12840,12660,13155,12885,93,3900,500,9370,10,1,18586811,2435,67.88,0.96,12,0.04,193.00,13650.00,18650,20241104,-29.76,11170,20240805,17.28,14340,-8.65,20250109,12390,5.73,20250203,18650,-29.76,20241104,11170,17.28,20240805,1.46,N,102460,500,92 억,,135941,N,N,6,N,00,N diff --git a/102710/price/prices-20250201.csv b/102710/price/prices-20250201.csv index b3aee97b5f16..31749339c786 100644 --- a/102710/price/prices-20250201.csv +++ b/102710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160717,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23750,2400,2,11.24,12858858500,565730,294.01,21500,24150,20750,27750,14950,21350,22726.68,7.74,0,-40700,22416,21882,21016,20482,19616,22150,20750,71,6400,500,15370,50,1,14287836,3393,-19.40,0.94,12,3.96,-1224.00,25207.00,33850,20240607,-29.84,13450,20241113,76.58,24150,-1.66,20250207,16250,46.15,20250102,33850,-29.84,20240607,13450,76.58,20241113,1.78,N,102710,500,71 억,,1105229,N,N,0,N,00,N +20250207,150719,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23700,2350,2,11.01,12326534650,543291,282.35,21500,24150,20750,27750,14950,21350,22688.64,7.74,0,-47439,22416,21882,21016,20482,19616,22150,20750,71,6400,500,15370,50,1,14287836,3386,-19.36,0.94,12,3.80,-1224.00,25207.00,33850,20240607,-29.99,13450,20241113,76.21,24150,-1.86,20250207,16250,45.85,20250102,33850,-29.99,20240607,13450,76.21,20241113,1.78,N,102710,500,71 억,,1105229,N,N,0,N,00,N +20250207,140719,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22900,1550,2,7.26,8279100650,371014,192.82,21500,23050,20750,27750,14950,21350,22314.79,7.74,0,-21579,22416,21882,21016,20482,19616,22150,20750,71,6400,500,15370,50,1,14287836,3272,-18.71,0.91,12,2.60,-1224.00,25207.00,33850,20240607,-32.35,13450,20241113,70.26,23050,-0.65,20250207,16250,40.92,20250102,33850,-32.35,20240607,13450,70.26,20241113,1.78,N,102710,500,71 억,,1105229,N,N,0,N,00,N +20250207,130717,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22700,1350,2,6.32,7153078700,321455,167.06,21500,23050,20750,27750,14950,21350,22252.19,7.74,0,-8684,22416,21882,21016,20482,19616,22150,20750,71,6400,500,15370,50,1,14287836,3243,-18.55,0.90,12,2.25,-1224.00,25207.00,33850,20240607,-32.94,13450,20241113,68.77,23050,-1.52,20250207,16250,39.69,20250102,33850,-32.94,20240607,13450,68.77,20241113,1.78,N,102710,500,71 억,,1105229,N,N,0,N,00,N +20250207,120717,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22650,1300,2,6.09,6491188700,292281,151.90,21500,23050,20750,27750,14950,21350,22208.73,7.74,0,6610,22416,21882,21016,20482,19616,22150,20750,71,6400,500,15370,50,1,14287836,3236,-18.50,0.90,12,2.05,-1224.00,25207.00,33850,20240607,-33.09,13450,20241113,68.40,23050,-1.74,20250207,16250,39.38,20250102,33850,-33.09,20240607,13450,68.40,20241113,1.78,N,102710,500,71 억,,1105229,N,N,0,N,00,N +20250207,110715,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22650,1300,2,6.09,5580263650,252144,131.04,21500,23050,20750,27750,14950,21350,22131.26,7.74,0,12996,22416,21882,21016,20482,19616,22150,20750,71,6400,500,15370,50,1,14287836,3236,-18.50,0.90,12,1.76,-1224.00,25207.00,33850,20240607,-33.09,13450,20241113,68.40,23050,-1.74,20250207,16250,39.38,20250102,33850,-33.09,20240607,13450,68.40,20241113,1.78,N,102710,500,71 억,,1105229,N,N,0,N,00,N +20250207,100716,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21500,150,2,0.70,1324126550,62664,32.57,21500,21500,20750,27750,14950,21350,21130.58,7.74,0,-5237,22416,21882,21016,20482,19616,22150,20750,71,6400,500,15370,50,1,14287836,3072,-17.57,0.85,12,0.44,-1224.00,25207.00,33850,20240607,-36.48,13450,20241113,59.85,21750,-1.15,20250109,16250,32.31,20250102,33850,-36.48,20240607,13450,59.85,20241113,1.78,N,102710,500,71 억,,1105229,N,N,0,N,00,N +20250207,090721,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20850,-500,5,-2.34,217256850,10367,5.39,21500,21500,20750,27750,14950,21350,20956.58,7.74,0,-3708,22416,21882,21016,20482,19616,22150,20750,71,6400,500,15370,50,1,14287836,2979,-17.03,0.83,12,0.07,-1224.00,25207.00,33850,20240607,-38.40,13450,20241113,55.02,21750,-4.14,20250109,16250,28.31,20250102,33850,-38.40,20240607,13450,55.02,20241113,1.78,N,102710,500,71 억,,1105229,N,N,0,N,00,N 20250206,160700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21350,1100,2,5.43,3988285850,191455,104.78,20800,21550,20150,26300,14200,20250,20830.83,7.70,0,5004,21810,21030,19970,19190,18130,21420,19580,71,6050,500,14580,50,1,14287836,3050,-17.44,0.85,12,1.34,-1224.00,25207.00,33850,20240607,-36.93,13450,20241113,58.74,21750,-1.84,20250109,16250,31.38,20250102,33850,-36.93,20240607,13450,58.74,20241113,1.79,N,102710,500,71 억,,1099532,N,N,0,N,00,N 20250206,150703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21200,950,2,4.69,3434179800,165501,90.57,20800,21200,20150,26300,14200,20250,20750.21,7.70,0,6357,21810,21030,19970,19190,18130,21420,19580,71,6050,500,14580,50,1,14287836,3029,-17.32,0.84,12,1.16,-1224.00,25207.00,33850,20240607,-37.37,13450,20241113,57.62,21750,-2.53,20250109,16250,30.46,20250102,33850,-37.37,20240607,13450,57.62,20241113,1.79,N,102710,500,71 억,,1099532,N,N,0,N,00,N 20250206,140704,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21150,900,2,4.44,2868837000,138721,75.92,20800,21150,20150,26300,14200,20250,20680.63,7.70,0,16935,21810,21030,19970,19190,18130,21420,19580,71,6050,500,14580,50,1,14287836,3022,-17.28,0.84,12,0.97,-1224.00,25207.00,33850,20240607,-37.52,13450,20241113,57.25,21750,-2.76,20250109,16250,30.15,20250102,33850,-37.52,20240607,13450,57.25,20241113,1.79,N,102710,500,71 억,,1099532,N,N,0,N,00,N diff --git a/102940/price/prices-20250201.csv b/102940/price/prices-20250201.csv index 5d7da917b220..379d67c9c0f8 100644 --- a/102940/price/prices-20250201.csv +++ b/102940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23100,1050,2,4.76,658398100,28938,240.47,22500,23250,22050,28650,15450,22050,22752.03,1.34,0,7176,22550,22300,22150,21900,21750,22225,21825,62,6600,500,15430,50,1,12423387,2870,-8.58,1.91,12,0.23,-2692.00,12063.00,29500,20240129,-21.69,16780,20241115,37.66,25300,-8.70,20250109,21050,9.74,20250203,29500,-21.69,20240207,16780,37.66,20241115,0.15,N,102940,500,62 억,,167046,N,N,0,N,00,N +20250207,150719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23100,1050,2,4.76,632202700,27802,231.03,22500,23250,22050,28650,15450,22050,22739.47,1.34,0,7211,22550,22300,22150,21900,21750,22225,21825,62,6600,500,15430,50,1,12423387,2870,-8.58,1.91,12,0.22,-2692.00,12063.00,29500,20240129,-21.69,16780,20241115,37.66,25300,-8.70,20250109,21050,9.74,20250203,29500,-21.69,20240207,16780,37.66,20241115,0.15,N,102940,500,62 억,,167046,N,N,0,N,00,N +20250207,140719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22800,750,2,3.40,425710850,18833,156.50,22500,22900,22050,28650,15450,22050,22604.52,1.34,0,5946,22550,22300,22150,21900,21750,22225,21825,62,6600,500,15430,50,1,12423387,2833,-8.47,1.89,12,0.15,-2692.00,12063.00,29500,20240129,-22.71,16780,20241115,35.88,25300,-9.88,20250109,21050,8.31,20250203,29500,-22.71,20240207,16780,35.88,20241115,0.15,N,102940,500,62 억,,167046,N,N,0,N,00,N +20250207,130717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22500,450,2,2.04,166011350,7403,61.52,22500,22750,22050,28650,15450,22050,22424.88,1.34,0,-1255,22550,22300,22150,21900,21750,22225,21825,62,6600,500,15430,50,1,12423387,2795,-8.36,1.87,12,0.06,-2692.00,12063.00,29500,20240129,-23.73,16780,20241115,34.09,25300,-11.07,20250109,21050,6.89,20250203,29500,-23.73,20240207,16780,34.09,20241115,0.15,N,102940,500,62 억,,167046,N,N,0,N,00,N +20250207,120717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22450,400,2,1.81,135434400,6043,50.22,22500,22750,22050,28650,15450,22050,22411.78,1.34,0,-653,22550,22300,22150,21900,21750,22225,21825,62,6600,500,15430,50,1,12423387,2789,-8.34,1.86,12,0.05,-2692.00,12063.00,29500,20240129,-23.90,16780,20241115,33.79,25300,-11.26,20250109,21050,6.65,20250203,29500,-23.90,20240207,16780,33.79,20241115,0.15,N,102940,500,62 억,,167046,N,N,0,N,00,N +20250207,110715,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22200,150,2,0.68,122116950,5447,45.26,22500,22750,22050,28650,15450,22050,22419.12,1.34,0,-559,22550,22300,22150,21900,21750,22225,21825,62,6600,500,15430,50,1,12423387,2758,-8.25,1.84,12,0.04,-2692.00,12063.00,29500,20240129,-24.75,16780,20241115,32.30,25300,-12.25,20250109,21050,5.46,20250203,29500,-24.75,20240207,16780,32.30,20241115,0.15,N,102940,500,62 억,,167046,N,N,0,N,00,N +20250207,100717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22450,400,2,1.81,97721550,4350,36.15,22500,22750,22050,28650,15450,22050,22464.72,1.34,0,-386,22550,22300,22150,21900,21750,22225,21825,62,6600,500,15430,50,1,12423387,2789,-8.34,1.86,12,0.04,-2692.00,12063.00,29500,20240129,-23.90,16780,20241115,33.79,25300,-11.26,20250109,21050,6.65,20250203,29500,-23.90,20240207,16780,33.79,20241115,0.15,N,102940,500,62 억,,167046,N,N,0,N,00,N +20250207,090721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22050,0,3,0.00,3215100,145,1.20,22500,22500,22050,28650,15450,22050,22173.10,1.34,0,-34,22550,22300,22150,21900,21750,22225,21825,62,6600,500,15430,50,1,12423387,2739,-8.19,1.83,12,0.00,-2692.00,12063.00,29500,20240129,-25.25,16780,20241115,31.41,25300,-12.85,20250109,21050,4.75,20250203,29500,-25.25,20240207,16780,31.41,20241115,0.15,N,102940,500,62 억,,167046,N,N,0,N,00,N 20250206,160700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22050,-250,5,-1.12,267221650,12031,73.73,22100,22400,22000,28950,15650,22300,22211.09,1.36,0,-1273,23533,22916,22083,21466,20633,23225,21775,62,6650,500,15610,50,1,12423387,2739,-8.19,1.83,12,0.10,-2692.00,12063.00,29500,20240129,-25.25,16780,20241115,31.41,25300,-12.85,20250109,21050,4.75,20250203,29500,-25.25,20240207,16780,31.41,20241115,0.15,N,102940,500,62 억,,168689,N,N,0,N,00,N 20250206,150703,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22250,-50,5,-0.22,242729550,10922,66.93,22100,22400,22050,28950,15650,22300,22223.91,1.36,0,-1308,23533,22916,22083,21466,20633,23225,21775,62,6650,500,15610,50,1,12423387,2764,-8.27,1.84,12,0.09,-2692.00,12063.00,29500,20240129,-24.58,16780,20241115,32.60,25300,-12.06,20250109,21050,5.70,20250203,29500,-24.58,20240207,16780,32.60,20241115,0.15,N,102940,500,62 억,,168689,N,N,0,N,00,N 20250206,140704,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22150,-150,5,-0.67,199409450,8969,54.96,22100,22400,22050,28950,15650,22300,22233.19,1.36,0,-953,23533,22916,22083,21466,20633,23225,21775,62,6650,500,15610,50,1,12423387,2752,-8.23,1.84,12,0.07,-2692.00,12063.00,29500,20240129,-24.92,16780,20241115,32.00,25300,-12.45,20250109,21050,5.23,20250203,29500,-24.92,20240207,16780,32.00,20241115,0.15,N,102940,500,62 억,,168689,N,N,0,N,00,N diff --git a/102950/price/prices-20250201.csv b/102950/price/prices-20250201.csv index 2750fab08d0c..6597c88ce855 100644 --- a/102950/price/prices-20250201.csv +++ b/102950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160718,57,100.00,KONEX,,,N,N,N,N, ,N,2335,55,2,2.41,3458675,1519,384.56,2495,2495,2250,2620,1940,2280,2276.94,0.00,0,0,2673,2476,2348,2151,2023,2412,2087,69,340,500,1450,5,1,13121903,306,23.35,0.80,12,0.01,100.00,2927.00,4483,20240207,-47.91,2100,20250204,11.19,3095,-24.56,20250106,2100,11.19,20250204,4540,-48.57,20240207,2100,11.19,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250207,150719,57,100.00,KONEX,,,N,N,N,N, ,N,2390,110,2,4.82,3302375,1452,367.59,2495,2495,2250,2620,1940,2280,2274.36,0.00,0,0,2673,2476,2348,2151,2023,2412,2087,69,340,500,1450,5,1,13121903,314,23.90,0.82,12,0.01,100.00,2927.00,4483,20240207,-46.69,2100,20250204,13.81,3095,-22.78,20250106,2100,13.81,20250204,4540,-47.36,20240207,2100,13.81,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250207,140719,57,100.00,KONEX,,,N,N,N,N, ,N,2415,135,2,5.92,1925255,854,216.20,2495,2495,2250,2620,1940,2280,2254.40,0.00,0,0,2673,2476,2348,2151,2023,2412,2087,69,340,500,1450,5,1,13121903,317,24.15,0.83,12,0.01,100.00,2927.00,4483,20240207,-46.13,2100,20250204,15.00,3095,-21.97,20250106,2100,15.00,20250204,4540,-46.81,20240207,2100,15.00,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250207,130717,57,100.00,KONEX,,,N,N,N,N, ,N,2420,140,2,6.14,1920425,852,215.70,2495,2495,2250,2620,1940,2280,2254.02,0.00,0,0,2673,2476,2348,2151,2023,2412,2087,69,340,500,1450,5,1,13121903,318,24.20,0.83,12,0.01,100.00,2927.00,4483,20240207,-46.02,2100,20250204,15.24,3095,-21.81,20250106,2100,15.24,20250204,4540,-46.70,20240207,2100,15.24,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250207,120717,57,100.00,KONEX,,,N,N,N,N, ,N,2280,0,3,0.00,1918005,851,215.44,2495,2495,2250,2620,1940,2280,2253.82,0.00,0,0,2673,2476,2348,2151,2023,2412,2087,69,340,500,1450,5,1,13121903,299,22.80,0.78,12,0.01,100.00,2927.00,4483,20240207,-49.14,2100,20250204,8.57,3095,-26.33,20250106,2100,8.57,20250204,4540,-49.78,20240207,2100,8.57,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250207,110715,57,100.00,KONEX,,,N,N,N,N, ,N,2250,-30,5,-1.32,1913265,849,214.94,2495,2495,2250,2620,1940,2280,2253.55,0.00,0,0,2673,2476,2348,2151,2023,2412,2087,69,340,500,1450,5,1,13121903,295,22.50,0.77,12,0.01,100.00,2927.00,4483,20240207,-49.81,2100,20250204,7.14,3095,-27.30,20250106,2100,7.14,20250204,4540,-50.44,20240207,2100,7.14,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250207,100717,57,100.00,KONEX,,,N,N,N,N, ,N,2250,-30,5,-1.32,762995,339,85.82,2495,2495,2250,2620,1940,2280,2250.72,0.00,0,0,2673,2476,2348,2151,2023,2412,2087,69,340,500,1450,5,1,13121903,295,22.50,0.77,12,0.00,100.00,2927.00,4483,20240207,-49.81,2100,20250204,7.14,3095,-27.30,20250106,2100,7.14,20250204,4540,-50.44,20240207,2100,7.14,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250207,090722,57,100.00,KONEX,,,N,N,N,N, ,N,2495,215,2,9.43,2495,1,0.25,2495,2495,2495,2620,1940,2280,2495.00,0.00,0,0,2673,2476,2348,2151,2023,2412,2087,69,340,500,1450,5,1,13121903,327,24.95,0.85,12,0.00,100.00,2927.00,4483,20240207,-44.35,2100,20250204,18.81,3095,-19.39,20250106,2100,18.81,20250204,4540,-45.04,20240207,2100,18.81,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N 20250206,160700,57,100.00,KONEX,,,N,N,N,N, ,N,2280,50,2,2.24,891055,395,7.87,2545,2545,2220,2560,1900,2230,2255.84,0.00,0,0,2390,2310,2210,2130,2030,2350,2170,69,330,500,1420,5,1,13121903,299,22.80,0.78,12,0.00,100.00,2927.00,4483,20240207,-49.14,2100,20250204,8.57,3095,-26.33,20250106,2100,8.57,20250204,4540,-49.78,20240207,2100,8.57,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N 20250206,150703,57,100.00,KONEX,,,N,N,N,N, ,N,2300,70,2,3.14,769195,342,6.81,2545,2545,2220,2560,1900,2230,2249.11,0.00,0,0,2390,2310,2210,2130,2030,2350,2170,69,330,500,1420,5,1,13121903,302,23.00,0.79,12,0.00,100.00,2927.00,4483,20240207,-48.70,2100,20250204,9.52,3095,-25.69,20250106,2100,9.52,20250204,4540,-49.34,20240207,2100,9.52,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N 20250206,140705,57,100.00,KONEX,,,N,N,N,N, ,N,2300,70,2,3.14,766895,341,6.79,2545,2545,2220,2560,1900,2230,2248.96,0.00,0,0,2390,2310,2210,2130,2030,2350,2170,69,330,500,1420,5,1,13121903,302,23.00,0.79,12,0.00,100.00,2927.00,4483,20240207,-48.70,2100,20250204,9.52,3095,-25.69,20250106,2100,9.52,20250204,4540,-49.34,20240207,2100,9.52,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N diff --git a/103140/price/prices-20250201.csv b/103140/price/prices-20250201.csv index 290a44f118ec..0d8ed69d17f0 100644 --- a/103140/price/prices-20250201.csv +++ b/103140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160718,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,55000,900,2,1.66,15587357400,281674,127.27,54200,55800,53700,70300,37900,54100,55338.69,22.12,0,36455,55166,54632,53666,53132,52166,54900,53400,1401,16200,5000,40030,100,1,28024278,15413,9.85,0.78,12,1.01,5582.00,70959.00,78900,20240514,-30.29,37550,20240125,46.47,56400,-2.48,20250117,49850,10.33,20250102,78900,-30.29,20240514,37550,46.47,20240208,1.30,N,103140,5000,1401 억,,6199270,N,N,6400,N,00,N +20250207,150720,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,55000,900,2,1.66,14783876200,267077,120.67,54200,55800,53700,70300,37900,54100,55354.36,22.12,0,35793,55166,54632,53666,53132,52166,54900,53400,1401,16200,5000,40030,100,1,28024278,15413,9.85,0.78,12,0.95,5582.00,70959.00,78900,20240514,-30.29,37550,20240125,46.47,56400,-2.48,20250117,49850,10.33,20250102,78900,-30.29,20240514,37550,46.47,20240208,1.30,N,103140,5000,1401 억,,6199270,N,N,5082,N,00,N +20250207,140719,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,55200,1100,2,2.03,13715028600,247708,111.92,54200,55800,53700,70300,37900,54100,55367.73,22.12,0,37025,55166,54632,53666,53132,52166,54900,53400,1401,16200,5000,40030,100,1,28024278,15469,9.89,0.78,12,0.88,5582.00,70959.00,78900,20240514,-30.04,37550,20240125,47.00,56400,-2.13,20250117,49850,10.73,20250102,78900,-30.04,20240514,37550,47.00,20240208,1.30,N,103140,5000,1401 억,,6199270,N,N,5082,N,00,N +20250207,130718,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,55500,1400,2,2.59,12835960400,231823,104.74,54200,55800,53700,70300,37900,54100,55369.66,22.12,0,40107,55166,54632,53666,53132,52166,54900,53400,1401,16200,5000,40030,100,1,28024278,15553,9.94,0.78,12,0.83,5582.00,70959.00,78900,20240514,-29.66,37550,20240125,47.80,56400,-1.60,20250117,49850,11.33,20250102,78900,-29.66,20240514,37550,47.80,20240208,1.30,N,103140,5000,1401 억,,6199270,N,N,5082,N,00,N +20250207,120718,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,55100,1000,2,1.85,11607099500,209645,94.72,54200,55800,53700,70300,37900,54100,55365.50,22.12,0,30714,55166,54632,53666,53132,52166,54900,53400,1401,16200,5000,40030,100,1,28024278,15441,9.87,0.78,12,0.75,5582.00,70959.00,78900,20240514,-30.16,37550,20240125,46.74,56400,-2.30,20250117,49850,10.53,20250102,78900,-30.16,20240514,37550,46.74,20240208,1.30,N,103140,5000,1401 억,,6199270,N,N,5082,N,00,N +20250207,110715,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,55700,1600,2,2.96,10338352500,186743,84.37,54200,55800,53700,70300,37900,54100,55361.39,22.12,0,35108,55166,54632,53666,53132,52166,54900,53400,1401,16200,5000,40030,100,1,28024278,15610,9.98,0.78,12,0.67,5582.00,70959.00,78900,20240514,-29.40,37550,20240125,48.34,56400,-1.24,20250117,49850,11.74,20250102,78900,-29.40,20240514,37550,48.34,20240208,1.30,N,103140,5000,1401 억,,6199270,N,N,5082,N,00,N +20250207,100717,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,55000,900,2,1.66,8168713400,147656,66.71,54200,55800,53700,70300,37900,54100,55322.60,22.12,0,32219,55166,54632,53666,53132,52166,54900,53400,1401,16200,5000,40030,100,1,28024278,15413,9.85,0.78,12,0.53,5582.00,70959.00,78900,20240514,-30.29,37550,20240125,46.47,56400,-2.48,20250117,49850,10.33,20250102,78900,-30.29,20240514,37550,46.47,20240208,1.30,N,103140,5000,1401 억,,6199270,N,N,5082,N,00,N +20250207,090722,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,55400,1300,2,2.40,3167051000,57388,25.93,54200,55700,53700,70300,37900,54100,55186.64,22.12,0,24954,55166,54632,53666,53132,52166,54900,53400,1401,16200,5000,40030,100,1,28024278,15525,9.92,0.78,12,0.20,5582.00,70959.00,78900,20240514,-29.78,37550,20240125,47.54,56400,-1.77,20250117,49850,11.13,20250102,78900,-29.78,20240514,37550,47.54,20240208,1.30,N,103140,5000,1401 억,,6199270,N,N,5082,N,00,N 20250206,160700,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54100,1900,2,3.64,11836584600,220557,208.43,52900,54200,52700,67800,36600,52200,53665.24,22.05,0,29907,53200,52700,52300,51800,51400,52500,51600,1401,15600,5000,38620,100,1,28024278,15161,9.69,0.76,12,0.79,5582.00,70959.00,78900,20240514,-31.43,37250,20240124,45.23,56400,-4.08,20250117,49850,8.53,20250102,78900,-31.43,20240514,37550,44.07,20240208,1.29,N,103140,5000,1401 억,,6179617,N,N,5082,N,00,N 20250206,150703,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,53900,1700,2,3.26,10428193300,194508,183.81,52900,54100,52700,67800,36600,52200,53613.18,22.05,0,23409,53200,52700,52300,51800,51400,52500,51600,1401,15600,5000,38620,100,1,28024278,15105,9.66,0.76,12,0.69,5582.00,70959.00,78900,20240514,-31.69,37250,20240124,44.70,56400,-4.43,20250117,49850,8.12,20250102,78900,-31.69,20240514,37550,43.54,20240208,1.29,N,103140,5000,1401 억,,6179617,N,N,198,N,00,N 20250206,140705,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,53700,1500,2,2.87,9166469800,171028,161.62,52900,54100,52700,67800,36600,52200,53596.31,22.05,0,24294,53200,52700,52300,51800,51400,52500,51600,1401,15600,5000,38620,100,1,28024278,15049,9.62,0.76,12,0.61,5582.00,70959.00,78900,20240514,-31.94,37250,20240124,44.16,56400,-4.79,20250117,49850,7.72,20250102,78900,-31.94,20240514,37550,43.01,20240208,1.29,N,103140,5000,1401 억,,6179617,N,N,198,N,00,N diff --git a/103230/price/prices-20250201.csv b/103230/price/prices-20250201.csv index 0abdfbc847c6..c7556b5af66b 100644 --- a/103230/price/prices-20250201.csv +++ b/103230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2870,-120,5,-4.01,59531675,20482,88.57,2975,2975,2840,3885,2095,2990,2906.72,1.12,0,-1032,3066,3027,2986,2947,2906,3007,2927,36,895,500,2030,5,1,7200000,207,5.95,0.45,12,0.28,482.00,6310.00,5120,20240513,-43.95,2500,20241209,14.80,3640,-21.15,20250121,2840,1.06,20250207,5120,-43.95,20240513,2500,14.80,20241209,0.01,N,103230,500,36 억,,80462,N,N,0,N,00,N +20250207,150720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2925,-65,5,-2.17,48934440,16800,72.65,2975,2975,2840,3885,2095,2990,2912.76,1.12,0,-1247,3066,3027,2986,2947,2906,3007,2927,36,895,500,2030,5,1,7200000,211,6.07,0.46,12,0.23,482.00,6310.00,5120,20240513,-42.87,2500,20241209,17.00,3640,-19.64,20250121,2840,2.99,20250207,5120,-42.87,20240513,2500,17.00,20241209,0.01,N,103230,500,36 억,,80462,N,N,0,N,00,N +20250207,140720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2910,-80,5,-2.68,43064905,14773,63.88,2975,2975,2840,3885,2095,2990,2915.11,1.12,0,-1153,3066,3027,2986,2947,2906,3007,2927,36,895,500,2030,5,1,7200000,210,6.04,0.46,12,0.21,482.00,6310.00,5120,20240513,-43.16,2500,20241209,16.40,3640,-20.05,20250121,2840,2.46,20250207,5120,-43.16,20240513,2500,16.40,20241209,0.01,N,103230,500,36 억,,80462,N,N,0,N,00,N +20250207,130718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2905,-85,5,-2.84,41529410,14247,61.61,2975,2975,2840,3885,2095,2990,2914.96,1.12,0,-1117,3066,3027,2986,2947,2906,3007,2927,36,895,500,2030,5,1,7200000,209,6.03,0.46,12,0.20,482.00,6310.00,5120,20240513,-43.26,2500,20241209,16.20,3640,-20.19,20250121,2840,2.29,20250207,5120,-43.26,20240513,2500,16.20,20241209,0.01,N,103230,500,36 억,,80462,N,N,0,N,00,N +20250207,120718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2930,-60,5,-2.01,34829980,11946,51.66,2975,2975,2840,3885,2095,2990,2915.62,1.12,0,-1015,3066,3027,2986,2947,2906,3007,2927,36,895,500,2030,5,1,7200000,211,6.08,0.46,12,0.17,482.00,6310.00,5120,20240513,-42.77,2500,20241209,17.20,3640,-19.51,20250121,2840,3.17,20250207,5120,-42.77,20240513,2500,17.20,20241209,0.01,N,103230,500,36 억,,80462,N,N,0,N,00,N +20250207,110716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2930,-60,5,-2.01,31893020,10935,47.29,2975,2975,2840,3885,2095,2990,2916.60,1.12,0,-1009,3066,3027,2986,2947,2906,3007,2927,36,895,500,2030,5,1,7200000,211,6.08,0.46,12,0.15,482.00,6310.00,5120,20240513,-42.77,2500,20241209,17.20,3640,-19.51,20250121,2840,3.17,20250207,5120,-42.77,20240513,2500,17.20,20241209,0.01,N,103230,500,36 억,,80462,N,N,0,N,00,N +20250207,100717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2935,-55,5,-1.84,9121670,3092,13.37,2975,2975,2915,3885,2095,2990,2950.09,1.12,0,-622,3066,3027,2986,2947,2906,3007,2927,36,895,500,2030,5,1,7200000,211,6.09,0.47,12,0.04,482.00,6310.00,5120,20240513,-42.68,2500,20241209,17.40,3640,-19.37,20250121,2915,0.69,20250207,5120,-42.68,20240513,2500,17.40,20241209,0.01,N,103230,500,36 억,,80462,N,N,0,N,00,N +20250207,090722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2960,-30,5,-1.00,3364115,1136,4.91,2975,2975,2960,3885,2095,2990,2961.37,1.12,0,21,3066,3027,2986,2947,2906,3007,2927,36,895,500,2030,5,1,7200000,213,6.14,0.47,12,0.02,482.00,6310.00,5120,20240513,-42.19,2500,20241209,18.40,3640,-18.68,20250121,2945,0.51,20250206,5120,-42.19,20240513,2500,18.40,20241209,0.01,N,103230,500,36 억,,80462,N,N,0,N,00,N 20250206,160701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2990,10,2,0.34,68691630,23031,148.41,3010,3025,2945,3870,2090,2980,2982.57,1.14,0,-1715,3136,3057,3016,2937,2896,3037,2917,36,890,500,2020,5,1,7200000,215,6.20,0.47,12,0.32,482.00,6310.00,5120,20240513,-41.60,2500,20241209,19.60,3640,-17.86,20250121,2945,1.53,20250206,5120,-41.60,20240513,2500,19.60,20241209,0.01,N,103230,500,36 억,,82164,N,N,0,N,00,N 20250206,150704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2960,-20,5,-0.67,64869935,21751,140.16,3010,3025,2945,3870,2090,2980,2982.39,1.14,0,-854,3136,3057,3016,2937,2896,3037,2917,36,890,500,2020,5,1,7200000,213,6.14,0.47,12,0.30,482.00,6310.00,5120,20240513,-42.19,2500,20241209,18.40,3640,-18.68,20250121,2945,0.51,20250206,5120,-42.19,20240513,2500,18.40,20241209,0.01,N,103230,500,36 억,,82164,N,N,0,N,00,N 20250206,140705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3010,30,2,1.01,46503095,15561,100.27,3010,3025,2950,3870,2090,2980,2988.44,1.14,0,-1030,3136,3057,3016,2937,2896,3037,2917,36,890,500,2020,5,1,7200000,217,6.24,0.48,12,0.22,482.00,6310.00,5120,20240513,-41.21,2500,20241209,20.40,3640,-17.31,20250121,2950,2.03,20250206,5120,-41.21,20240513,2500,20.40,20241209,0.01,N,103230,500,36 억,,82164,N,N,0,N,00,N diff --git a/103590/price/prices-20250201.csv b/103590/price/prices-20250201.csv index e95987c1c1de..3720cfb06ea6 100644 --- a/103590/price/prices-20250201.csv +++ b/103590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160718,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33000,-1000,5,-2.94,22419178150,670208,53.95,34000,34300,32800,44200,23800,34000,33451.85,7.85,0,-101722,35800,34900,33550,32650,31300,35350,33100,477,10200,1000,24480,50,1,47685390,15736,37.25,3.46,12,1.41,886.00,9525.00,37550,20250124,-12.12,10310,20240219,220.08,37550,-12.12,20250124,27300,20.88,20250110,37550,-12.12,20250124,10310,220.08,20240219,2.70,N,103590,1000,476 억,,3741098,N,N,342,N,00,N +20250207,150720,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33050,-950,5,-2.79,20008917400,597027,48.06,34000,34300,32950,44200,23800,34000,33513.83,7.85,0,-102062,35800,34900,33550,32650,31300,35350,33100,477,10200,1000,24480,50,1,47685390,15760,37.30,3.47,12,1.25,886.00,9525.00,37550,20250124,-11.98,10310,20240219,220.56,37550,-11.98,20250124,27300,21.06,20250110,37550,-11.98,20250124,10310,220.56,20240219,2.70,N,103590,1000,476 억,,3741098,N,N,5480,N,00,N +20250207,140720,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33300,-700,5,-2.06,16887191350,502823,40.47,34000,34300,33150,44200,23800,34000,33584.33,7.85,0,-72986,35800,34900,33550,32650,31300,35350,33100,477,10200,1000,24480,50,1,47685390,15879,37.58,3.50,12,1.05,886.00,9525.00,37550,20250124,-11.32,10310,20240219,222.99,37550,-11.32,20250124,27300,21.98,20250110,37550,-11.32,20250124,10310,222.99,20240219,2.70,N,103590,1000,476 억,,3741098,N,N,5480,N,00,N +20250207,130718,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33250,-750,5,-2.21,15509357650,461428,37.14,34000,34300,33150,44200,23800,34000,33611.21,7.85,0,-60638,35800,34900,33550,32650,31300,35350,33100,477,10200,1000,24480,50,1,47685390,15855,37.53,3.49,12,0.97,886.00,9525.00,37550,20250124,-11.45,10310,20240219,222.50,37550,-11.45,20250124,27300,21.79,20250110,37550,-11.45,20250124,10310,222.50,20240219,2.70,N,103590,1000,476 억,,3741098,N,N,5480,N,00,N +20250207,120718,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33300,-700,5,-2.06,14240033800,423371,34.08,34000,34300,33150,44200,23800,34000,33634.43,7.85,0,-53989,35800,34900,33550,32650,31300,35350,33100,477,10200,1000,24480,50,1,47685390,15879,37.58,3.50,12,0.89,886.00,9525.00,37550,20250124,-11.32,10310,20240219,222.99,37550,-11.32,20250124,27300,21.98,20250110,37550,-11.32,20250124,10310,222.99,20240219,2.70,N,103590,1000,476 억,,3741098,N,N,5480,N,00,N +20250207,110716,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33850,-150,5,-0.44,11482101100,340856,27.44,34000,34300,33150,44200,23800,34000,33685.59,7.85,0,-41573,35800,34900,33550,32650,31300,35350,33100,477,10200,1000,24480,50,1,47685390,16142,38.21,3.55,12,0.71,886.00,9525.00,37550,20250124,-9.85,10310,20240219,228.32,37550,-9.85,20250124,27300,23.99,20250110,37550,-9.85,20250124,10310,228.32,20240219,2.70,N,103590,1000,476 억,,3741098,N,N,5480,N,00,N +20250207,100718,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33850,-150,5,-0.44,8758208150,260533,20.97,34000,34300,33150,44200,23800,34000,33615.73,7.85,0,-19897,35800,34900,33550,32650,31300,35350,33100,477,10200,1000,24480,50,1,47685390,16142,38.21,3.55,12,0.55,886.00,9525.00,37550,20250124,-9.85,10310,20240219,228.32,37550,-9.85,20250124,27300,23.99,20250110,37550,-9.85,20250124,10310,228.32,20240219,2.70,N,103590,1000,476 억,,3741098,N,N,5480,N,00,N +20250207,090722,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33500,-500,5,-1.47,2174682050,64717,5.21,34000,34000,33350,44200,23800,34000,33599.72,7.85,0,-16761,35800,34900,33550,32650,31300,35350,33100,477,10200,1000,24480,50,1,47685390,15975,37.81,3.52,12,0.14,886.00,9525.00,37550,20250124,-10.79,10310,20240219,224.93,37550,-10.79,20250124,27300,22.71,20250110,37550,-10.79,20250124,10310,224.93,20240219,2.70,N,103590,1000,476 억,,3741098,N,N,5480,N,00,N 20250206,160701,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,34000,1650,2,5.10,41498940700,1232285,159.36,32900,34450,32200,42050,22650,32350,33676.00,7.63,0,116587,34183,33266,32533,31616,30883,32900,31250,477,9700,1000,23290,50,1,47685390,16213,38.37,3.57,12,2.58,886.00,9525.00,37550,20250124,-9.45,10310,20240219,229.78,37550,-9.45,20250124,27300,24.54,20250110,37550,-9.45,20250124,10310,229.78,20240219,2.71,N,103590,1000,476 억,,3638599,N,N,5480,N,00,N 20250206,150704,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33950,1600,2,4.95,39920022350,1185781,153.34,32900,34450,32200,42050,22650,32350,33665.59,7.63,0,100533,34183,33266,32533,31616,30883,32900,31250,477,9700,1000,23290,50,1,47685390,16189,38.32,3.56,12,2.49,886.00,9525.00,37550,20250124,-9.59,10310,20240219,229.29,37550,-9.59,20250124,27300,24.36,20250110,37550,-9.59,20250124,10310,229.29,20240219,2.71,N,103590,1000,476 억,,3638599,N,N,269,N,00,N 20250206,140705,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,34150,1800,2,5.56,36218209950,1076825,139.25,32900,34450,32200,42050,22650,32350,33634.26,7.63,0,93388,34183,33266,32533,31616,30883,32900,31250,477,9700,1000,23290,50,1,47685390,16285,38.54,3.59,12,2.26,886.00,9525.00,37550,20250124,-9.05,10310,20240219,231.23,37550,-9.05,20250124,27300,25.09,20250110,37550,-9.05,20250124,10310,231.23,20240219,2.71,N,103590,1000,476 억,,3638599,N,N,269,N,00,N diff --git a/103660/price/prices-20250201.csv b/103660/price/prices-20250201.csv index 8266a0637036..6db94c85f10a 100644 --- a/103660/price/prices-20250201.csv +++ b/103660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160719,57,100.00,KONEX,,,N,N,N,N, ,N,1299,-199,5,-13.28,18012,14,63.64,1400,1400,1274,1722,1274,1498,1286.57,0.00,0,0,1631,1564,1432,1365,1233,1498,1299,30,224,500,890,1,1,6017471,78,-25.47,10.07,12,0.00,-51.00,129.00,3985,20240130,-67.40,431,20241015,201.39,1599,-18.76,20250116,900,44.33,20250102,2790,-53.44,20240830,431,201.39,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250207,150720,57,100.00,KONEX,,,N,N,N,N, ,N,1299,-199,5,-13.28,18012,14,63.64,1400,1400,1274,1722,1274,1498,1286.57,0.00,0,0,1631,1564,1432,1365,1233,1498,1299,30,224,500,890,1,1,6017471,78,-25.47,10.07,12,0.00,-51.00,129.00,3985,20240130,-67.40,431,20241015,201.39,1599,-18.76,20250116,900,44.33,20250102,2790,-53.44,20240830,431,201.39,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250207,140720,57,100.00,KONEX,,,N,N,N,N, ,N,1299,-199,5,-13.28,18012,14,63.64,1400,1400,1274,1722,1274,1498,1286.57,0.00,0,0,1631,1564,1432,1365,1233,1498,1299,30,224,500,890,1,1,6017471,78,-25.47,10.07,12,0.00,-51.00,129.00,3985,20240130,-67.40,431,20241015,201.39,1599,-18.76,20250116,900,44.33,20250102,2790,-53.44,20240830,431,201.39,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250207,130718,57,100.00,KONEX,,,N,N,N,N, ,N,1299,-199,5,-13.28,18012,14,63.64,1400,1400,1274,1722,1274,1498,1286.57,0.00,0,0,1631,1564,1432,1365,1233,1498,1299,30,224,500,890,1,1,6017471,78,-25.47,10.07,12,0.00,-51.00,129.00,3985,20240130,-67.40,431,20241015,201.39,1599,-18.76,20250116,900,44.33,20250102,2790,-53.44,20240830,431,201.39,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250207,120718,57,100.00,KONEX,,,N,N,N,N, ,N,1299,-199,5,-13.28,18012,14,63.64,1400,1400,1274,1722,1274,1498,1286.57,0.00,0,0,1631,1564,1432,1365,1233,1498,1299,30,224,500,890,1,1,6017471,78,-25.47,10.07,12,0.00,-51.00,129.00,3985,20240130,-67.40,431,20241015,201.39,1599,-18.76,20250116,900,44.33,20250102,2790,-53.44,20240830,431,201.39,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250207,110716,57,100.00,KONEX,,,N,N,N,N, ,N,1299,-199,5,-13.28,15439,12,54.55,1400,1400,1274,1722,1274,1498,1286.58,0.00,0,0,1631,1564,1432,1365,1233,1498,1299,30,224,500,890,1,1,6017471,78,-25.47,10.07,12,0.00,-51.00,129.00,3985,20240130,-67.40,431,20241015,201.39,1599,-18.76,20250116,900,44.33,20250102,2790,-53.44,20240830,431,201.39,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250207,100718,57,100.00,KONEX,,,N,N,N,N, ,N,1299,-199,5,-13.28,15439,12,54.55,1400,1400,1274,1722,1274,1498,1286.58,0.00,0,0,1631,1564,1432,1365,1233,1498,1299,30,224,500,890,1,1,6017471,78,-25.47,10.07,12,0.00,-51.00,129.00,3985,20240130,-67.40,431,20241015,201.39,1599,-18.76,20250116,900,44.33,20250102,2790,-53.44,20240830,431,201.39,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250207,090723,57,100.00,KONEX,,,N,N,N,N, ,N,1274,-224,4,-14.95,14140,11,50.00,1400,1400,1274,1722,1274,1498,1285.45,0.00,0,0,1631,1564,1432,1365,1233,1498,1299,30,224,500,890,1,1,6017471,77,-24.98,9.88,12,0.00,-51.00,129.00,3985,20240130,-68.03,431,20241015,195.59,1599,-20.33,20250116,900,41.56,20250102,2790,-54.34,20240830,431,195.59,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N 20250206,160701,57,100.00,KONEX,,,N,N,N,N, ,N,1498,-1,5,-0.07,29997,22,733.33,1499,1499,1300,1723,1275,1499,1363.50,0.00,0,0,1698,1598,1499,1399,1300,1549,1350,30,224,500,890,1,1,6017471,90,-29.37,11.61,12,0.00,-51.00,129.00,3985,20240130,-62.41,431,20241015,247.56,1599,-6.32,20250116,900,66.44,20250102,2790,-46.31,20240830,431,247.56,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N 20250206,150704,57,100.00,KONEX,,,N,N,N,N, ,N,1498,-1,5,-0.07,29997,22,733.33,1499,1499,1300,1723,1275,1499,1363.50,0.00,0,0,1698,1598,1499,1399,1300,1549,1350,30,224,500,890,1,1,6017471,90,-29.37,11.61,12,0.00,-51.00,129.00,3985,20240130,-62.41,431,20241015,247.56,1599,-6.32,20250116,900,66.44,20250102,2790,-46.31,20240830,431,247.56,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N 20250206,140706,57,100.00,KONEX,,,N,N,N,N, ,N,1498,-1,5,-0.07,29997,22,733.33,1499,1499,1300,1723,1275,1499,1363.50,0.00,0,0,1698,1598,1499,1399,1300,1549,1350,30,224,500,890,1,1,6017471,90,-29.37,11.61,12,0.00,-51.00,129.00,3985,20240130,-62.41,431,20241015,247.56,1599,-6.32,20250116,900,66.44,20250102,2790,-46.31,20240830,431,247.56,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N diff --git a/103840/price/prices-20250201.csv b/103840/price/prices-20250201.csv index dbe9a3f34581..2bcd517ccd7e 100644 --- a/103840/price/prices-20250201.csv +++ b/103840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160719,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3115,-10,5,-0.32,345069035,111267,53.68,3125,3150,3045,4060,2190,3125,3101.26,1.65,0,-1209,3265,3195,3115,3045,2965,3230,3080,16,935,100,1930,5,1,16366428,510,-12.98,1.22,12,0.68,-240.00,2562.00,12380,20240613,-74.84,2715,20241209,14.73,3385,-7.98,20250102,2805,11.05,20250124,12380,-74.84,20240613,2715,14.73,20241209,1.28,N,103840,100,16 억,,270825,N,N,0,N,00,N +20250207,150721,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3130,5,2,0.16,328342860,105906,51.09,3125,3150,3045,4060,2190,3125,3100.32,1.65,0,299,3265,3195,3115,3045,2965,3230,3080,16,935,100,1930,5,1,16366428,512,-13.04,1.22,12,0.65,-240.00,2562.00,12380,20240613,-74.72,2715,20241209,15.29,3385,-7.53,20250102,2805,11.59,20250124,12380,-74.72,20240613,2715,15.29,20241209,1.28,N,103840,100,16 억,,270825,N,N,0,N,00,N +20250207,140720,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3135,10,2,0.32,282620505,91311,44.05,3125,3150,3045,4060,2190,3125,3095.14,1.65,0,1688,3265,3195,3115,3045,2965,3230,3080,16,935,100,1930,5,1,16366428,513,-13.06,1.22,12,0.56,-240.00,2562.00,12380,20240613,-74.68,2715,20241209,15.47,3385,-7.39,20250102,2805,11.76,20250124,12380,-74.68,20240613,2715,15.47,20241209,1.28,N,103840,100,16 억,,270825,N,N,0,N,00,N +20250207,130719,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3110,-15,5,-0.48,197838295,64203,30.97,3125,3130,3045,4060,2190,3125,3081.45,1.65,0,-6220,3265,3195,3115,3045,2965,3230,3080,16,935,100,1930,5,1,16366428,509,-12.96,1.21,12,0.39,-240.00,2562.00,12380,20240613,-74.88,2715,20241209,14.55,3385,-8.12,20250102,2805,10.87,20250124,12380,-74.88,20240613,2715,14.55,20241209,1.28,N,103840,100,16 억,,270825,N,N,0,N,00,N +20250207,120719,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,-25,5,-0.80,153760460,50020,24.13,3125,3130,3045,4060,2190,3125,3073.98,1.65,0,-4231,3265,3195,3115,3045,2965,3230,3080,16,935,100,1930,5,1,16366428,507,-12.92,1.21,12,0.31,-240.00,2562.00,12380,20240613,-74.96,2715,20241209,14.18,3385,-8.42,20250102,2805,10.52,20250124,12380,-74.96,20240613,2715,14.18,20241209,1.28,N,103840,100,16 억,,270825,N,N,0,N,00,N +20250207,110716,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3105,-20,5,-0.64,137861470,44896,21.66,3125,3130,3045,4060,2190,3125,3070.68,1.65,0,-3227,3265,3195,3115,3045,2965,3230,3080,16,935,100,1930,5,1,16366428,508,-12.94,1.21,12,0.27,-240.00,2562.00,12380,20240613,-74.92,2715,20241209,14.36,3385,-8.27,20250102,2805,10.70,20250124,12380,-74.92,20240613,2715,14.36,20241209,1.28,N,103840,100,16 억,,270825,N,N,0,N,00,N +20250207,100718,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3050,-75,5,-2.40,110650070,36035,17.38,3125,3130,3045,4060,2190,3125,3070.63,1.65,0,-1053,3265,3195,3115,3045,2965,3230,3080,16,935,100,1930,5,1,16366428,499,-12.71,1.19,12,0.22,-240.00,2562.00,12380,20240613,-75.36,2715,20241209,12.34,3385,-9.90,20250102,2805,8.73,20250124,12380,-75.36,20240613,2715,12.34,20241209,1.28,N,103840,100,16 억,,270825,N,N,0,N,00,N +20250207,090723,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3065,-60,5,-1.92,29303030,9466,4.57,3125,3130,3065,4060,2190,3125,3095.61,1.65,0,-5712,3265,3195,3115,3045,2965,3230,3080,16,935,100,1930,5,1,16366428,502,-12.77,1.20,12,0.06,-240.00,2562.00,12380,20240613,-75.24,2715,20241209,12.89,3385,-9.45,20250102,2805,9.27,20250124,12380,-75.24,20240613,2715,12.89,20241209,1.28,N,103840,100,16 억,,270825,N,N,0,N,00,N 20250206,160701,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3125,90,2,2.97,649479890,207116,424.31,3035,3185,3035,3945,2125,3035,3135.83,1.70,0,-6544,3131,3082,3056,3007,2981,3070,2995,16,910,100,1880,5,1,16366428,511,-13.02,1.22,12,1.27,-240.00,2562.00,12380,20240613,-74.76,2715,20241209,15.10,3385,-7.68,20250102,2805,11.41,20250124,12380,-74.76,20240613,2715,15.10,20241209,1.29,N,103840,100,16 억,,277860,N,N,0,N,00,N 20250206,150704,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3115,80,2,2.64,632531915,201684,413.19,3035,3185,3035,3945,2125,3035,3136.25,1.70,0,-5959,3131,3082,3056,3007,2981,3070,2995,16,910,100,1880,5,1,16366428,510,-12.98,1.22,12,1.23,-240.00,2562.00,12380,20240613,-74.84,2715,20241209,14.73,3385,-7.98,20250102,2805,11.05,20250124,12380,-74.84,20240613,2715,14.73,20241209,1.29,N,103840,100,16 억,,277860,N,N,0,N,00,N 20250206,140706,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3120,85,2,2.80,573474115,182730,374.35,3035,3185,3035,3945,2125,3035,3138.37,1.70,0,-4540,3131,3082,3056,3007,2981,3070,2995,16,910,100,1880,5,1,16366428,511,-13.00,1.22,12,1.12,-240.00,2562.00,12380,20240613,-74.80,2715,20241209,14.92,3385,-7.83,20250102,2805,11.23,20250124,12380,-74.80,20240613,2715,14.92,20241209,1.29,N,103840,100,16 억,,277860,N,N,0,N,00,N diff --git a/104040/price/prices-20250201.csv b/104040/price/prices-20250201.csv index 5589fa5af341..f0d296c19906 100644 --- a/104040/price/prices-20250201.csv +++ b/104040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,838,-1,5,-0.12,23194112,27703,71.03,837,850,831,1090,588,839,837.24,0.56,0,-3092,855,847,842,834,829,844,831,47,251,100,580,1,1,47224987,396,-12.70,0.52,12,0.06,-66.00,1620.00,1286,20241016,-34.84,780,20241209,7.44,919,-8.81,20250107,817,2.57,20250203,1286,-34.84,20241016,780,7.44,20241209,0.48,N,104040,100,47 억,,263337,N,N,0,N,00,N +20250207,150721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,840,1,2,0.12,18833100,22473,57.62,837,850,831,1090,588,839,838.03,0.56,0,-1977,855,847,842,834,829,844,831,47,251,100,580,1,1,47224987,397,-12.73,0.52,12,0.05,-66.00,1620.00,1286,20241016,-34.68,780,20241209,7.69,919,-8.60,20250107,817,2.82,20250203,1286,-34.68,20241016,780,7.69,20241209,0.48,N,104040,100,47 억,,263337,N,N,0,N,00,N +20250207,140721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,841,2,2,0.24,17012065,20293,52.03,837,850,831,1090,588,839,838.32,0.56,0,-1939,855,847,842,834,829,844,831,47,251,100,580,1,1,47224987,397,-12.74,0.52,12,0.04,-66.00,1620.00,1286,20241016,-34.60,780,20241209,7.82,919,-8.49,20250107,817,2.94,20250203,1286,-34.60,20241016,780,7.82,20241209,0.48,N,104040,100,47 억,,263337,N,N,0,N,00,N +20250207,130719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,842,3,2,0.36,15463605,18451,47.31,837,850,831,1090,588,839,838.09,0.56,0,-2185,855,847,842,834,829,844,831,47,251,100,580,1,1,47224987,398,-12.76,0.52,12,0.04,-66.00,1620.00,1286,20241016,-34.53,780,20241209,7.95,919,-8.38,20250107,817,3.06,20250203,1286,-34.53,20241016,780,7.95,20241209,0.48,N,104040,100,47 억,,263337,N,N,0,N,00,N +20250207,120719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,837,-2,5,-0.24,10020187,11952,30.64,837,850,831,1090,588,839,838.37,0.56,0,-1802,855,847,842,834,829,844,831,47,251,100,580,1,1,47224987,395,-12.68,0.52,12,0.03,-66.00,1620.00,1286,20241016,-34.91,780,20241209,7.31,919,-8.92,20250107,817,2.45,20250203,1286,-34.91,20241016,780,7.31,20241209,0.48,N,104040,100,47 억,,263337,N,N,0,N,00,N +20250207,110716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,841,2,2,0.24,5493598,6515,16.70,837,850,833,1090,588,839,843.22,0.56,0,-1445,855,847,842,834,829,844,831,47,251,100,580,1,1,47224987,397,-12.74,0.52,12,0.01,-66.00,1620.00,1286,20241016,-34.60,780,20241209,7.82,919,-8.49,20250107,817,2.94,20250203,1286,-34.60,20241016,780,7.82,20241209,0.48,N,104040,100,47 억,,263337,N,N,0,N,00,N +20250207,100718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,843,4,2,0.48,3572424,4226,10.84,837,850,837,1090,588,839,845.34,0.56,0,-1199,855,847,842,834,829,844,831,47,251,100,580,1,1,47224987,398,-12.77,0.52,12,0.01,-66.00,1620.00,1286,20241016,-34.45,780,20241209,8.08,919,-8.27,20250107,817,3.18,20250203,1286,-34.45,20241016,780,8.08,20241209,0.48,N,104040,100,47 억,,263337,N,N,0,N,00,N +20250207,090723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,844,5,2,0.60,140276,167,0.43,837,844,837,1090,588,839,839.98,0.56,0,-18,855,847,842,834,829,844,831,47,251,100,580,1,1,47224987,399,-12.79,0.52,12,0.00,-66.00,1620.00,1286,20241016,-34.37,780,20241209,8.21,919,-8.16,20250107,817,3.30,20250203,1286,-34.37,20241016,780,8.21,20241209,0.48,N,104040,100,47 억,,263337,N,N,0,N,00,N 20250206,160702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,839,-2,5,-0.24,32820391,39001,214.73,850,850,837,1093,589,841,841.53,0.56,0,-2575,852,846,843,837,834,845,836,47,252,100,580,1,1,47224987,396,-12.71,0.52,12,0.08,-66.00,1620.00,1286,20241016,-34.76,780,20241209,7.56,919,-8.71,20250107,817,2.69,20250203,1286,-34.76,20241016,780,7.56,20241209,0.50,N,104040,100,47 억,,265912,N,N,0,N,00,N 20250206,150705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,841,0,3,0.00,31171993,37037,203.91,850,850,837,1093,589,841,841.64,0.56,0,-2206,852,846,843,837,834,845,836,47,252,100,580,1,1,47224987,397,-12.74,0.52,12,0.08,-66.00,1620.00,1286,20241016,-34.60,780,20241209,7.82,919,-8.49,20250107,817,2.94,20250203,1286,-34.60,20241016,780,7.82,20241209,0.50,N,104040,100,47 억,,265912,N,N,0,N,00,N 20250206,140706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,843,2,2,0.24,28708147,34104,187.77,850,850,837,1093,589,841,841.78,0.56,0,-1516,852,846,843,837,834,845,836,47,252,100,580,1,1,47224987,398,-12.77,0.52,12,0.07,-66.00,1620.00,1286,20241016,-34.45,780,20241209,8.08,919,-8.27,20250107,817,3.18,20250203,1286,-34.45,20241016,780,8.08,20241209,0.50,N,104040,100,47 억,,265912,N,N,0,N,00,N diff --git a/104200/price/prices-20250201.csv b/104200/price/prices-20250201.csv index c3f913c3a036..5434fafaa29d 100644 --- a/104200/price/prices-20250201.csv +++ b/104200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2815,30,2,1.08,32642080,11650,40.40,2765,2815,2755,3620,1950,2785,2801.90,0.54,0,-1186,2878,2831,2773,2726,2668,2855,2750,74,835,500,1720,5,1,14827550,417,-8.23,0.53,12,0.08,-342.00,5346.00,5840,20240307,-51.80,2580,20241210,9.11,2970,-5.22,20250108,2620,7.44,20250203,5840,-51.80,20240307,2580,9.11,20241210,2.83,N,104200,500,74 억,,79578,N,N,0,N,00,N +20250207,150721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2785,0,3,0.00,32341135,11543,40.03,2765,2815,2755,3620,1950,2785,2801.80,0.54,0,-1184,2878,2831,2773,2726,2668,2855,2750,74,835,500,1720,5,1,14827550,413,-8.14,0.52,12,0.08,-342.00,5346.00,5840,20240307,-52.31,2580,20241210,7.95,2970,-6.23,20250108,2620,6.30,20250203,5840,-52.31,20240307,2580,7.95,20241210,2.83,N,104200,500,74 억,,79578,N,N,0,N,00,N +20250207,140721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,15,2,0.54,29632455,10576,36.68,2765,2815,2755,3620,1950,2785,2801.86,0.54,0,-908,2878,2831,2773,2726,2668,2855,2750,74,835,500,1720,5,1,14827550,415,-8.19,0.52,12,0.07,-342.00,5346.00,5840,20240307,-52.05,2580,20241210,8.53,2970,-5.72,20250108,2620,6.87,20250203,5840,-52.05,20240307,2580,8.53,20241210,2.83,N,104200,500,74 억,,79578,N,N,0,N,00,N +20250207,130719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,5,2,0.18,18619400,6657,23.09,2765,2815,2755,3620,1950,2785,2796.97,0.54,0,-769,2878,2831,2773,2726,2668,2855,2750,74,835,500,1720,5,1,14827550,414,-8.16,0.52,12,0.04,-342.00,5346.00,5840,20240307,-52.23,2580,20241210,8.14,2970,-6.06,20250108,2620,6.49,20250203,5840,-52.23,20240307,2580,8.14,20241210,2.83,N,104200,500,74 억,,79578,N,N,0,N,00,N +20250207,120719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2785,0,3,0.00,16806435,6007,20.83,2765,2815,2755,3620,1950,2785,2797.81,0.54,0,-770,2878,2831,2773,2726,2668,2855,2750,74,835,500,1720,5,1,14827550,413,-8.14,0.52,12,0.04,-342.00,5346.00,5840,20240307,-52.31,2580,20241210,7.95,2970,-6.23,20250108,2620,6.30,20250203,5840,-52.31,20240307,2580,7.95,20241210,2.83,N,104200,500,74 억,,79578,N,N,0,N,00,N +20250207,110717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2815,30,2,1.08,15712970,5616,19.48,2765,2815,2755,3620,1950,2785,2797.89,0.54,0,-713,2878,2831,2773,2726,2668,2855,2750,74,835,500,1720,5,1,14827550,417,-8.23,0.53,12,0.04,-342.00,5346.00,5840,20240307,-51.80,2580,20241210,9.11,2970,-5.22,20250108,2620,7.44,20250203,5840,-51.80,20240307,2580,9.11,20241210,2.83,N,104200,500,74 억,,79578,N,N,0,N,00,N +20250207,100719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,5,2,0.18,3355880,1210,4.20,2765,2790,2755,3620,1950,2785,2773.45,0.54,0,-266,2878,2831,2773,2726,2668,2855,2750,74,835,500,1720,5,1,14827550,414,-8.16,0.52,12,0.01,-342.00,5346.00,5840,20240307,-52.23,2580,20241210,8.14,2970,-6.06,20250108,2620,6.49,20250203,5840,-52.23,20240307,2580,8.14,20241210,2.83,N,104200,500,74 억,,79578,N,N,0,N,00,N +20250207,090723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2755,-30,5,-1.08,110435,40,0.14,2765,2765,2755,3620,1950,2785,2760.88,0.54,0,-10,2878,2831,2773,2726,2668,2855,2750,74,835,500,1720,5,1,14827550,408,-8.06,0.52,12,0.00,-342.00,5346.00,5840,20240307,-52.83,2580,20241210,6.78,2970,-7.24,20250108,2620,5.15,20250203,5840,-52.83,20240307,2580,6.78,20241210,2.83,N,104200,500,74 억,,79578,N,N,0,N,00,N 20250206,160702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2785,5,2,0.18,79748770,28831,144.54,2780,2820,2715,3610,1950,2780,2766.06,0.53,0,797,2863,2821,2743,2701,2623,2842,2722,74,830,500,1720,5,1,14827550,413,-8.14,0.52,12,0.19,-342.00,5346.00,5840,20240307,-52.31,2580,20241210,7.95,2970,-6.23,20250108,2620,6.30,20250203,5840,-52.31,20240307,2580,7.95,20241210,2.83,N,104200,500,74 억,,78771,N,N,0,N,00,N 20250206,150705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2785,5,2,0.18,76376465,27620,138.47,2780,2820,2715,3610,1950,2780,2765.26,0.53,0,862,2863,2821,2743,2701,2623,2842,2722,74,830,500,1720,5,1,14827550,413,-8.14,0.52,12,0.19,-342.00,5346.00,5840,20240307,-52.31,2580,20241210,7.95,2970,-6.23,20250108,2620,6.30,20250203,5840,-52.31,20240307,2580,7.95,20241210,2.83,N,104200,500,74 억,,78771,N,N,0,N,00,N 20250206,140706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,20,2,0.72,15688030,5621,28.18,2780,2820,2750,3610,1950,2780,2790.97,0.53,0,291,2863,2821,2743,2701,2623,2842,2722,74,830,500,1720,5,1,14827550,415,-8.19,0.52,12,0.04,-342.00,5346.00,5840,20240307,-52.05,2580,20241210,8.53,2970,-5.72,20250108,2620,6.87,20250203,5840,-52.05,20240307,2580,8.53,20241210,2.83,N,104200,500,74 억,,78771,N,N,0,N,00,N diff --git a/104460/price/prices-20250201.csv b/104460/price/prices-20250201.csv index 6ab5fcdfec7e..de49f12d861f 100644 --- a/104460/price/prices-20250201.csv +++ b/104460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11990,120,2,1.01,205882750,17335,81.45,11890,12070,11640,15430,8310,11870,11876.71,3.20,0,-761,12223,12046,11893,11716,11563,11970,11640,54,3560,500,8540,10,1,10713625,1285,22.54,1.09,12,0.16,532.00,11009.00,25150,20240412,-52.33,9510,20241025,26.08,12900,-7.05,20250102,11110,7.92,20250203,25150,-52.33,20240412,9510,26.08,20241025,1.01,N,104460,500,53 억,,342752,N,N,0,N,00,N +20250207,150722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11930,60,2,0.51,191383770,16121,75.74,11890,12070,11640,15430,8310,11870,11871.71,3.20,0,135,12223,12046,11893,11716,11563,11970,11640,54,3560,500,8540,10,1,10713625,1278,22.42,1.08,12,0.15,532.00,11009.00,25150,20240412,-52.56,9510,20241025,25.45,12900,-7.52,20250102,11110,7.38,20250203,25150,-52.56,20240412,9510,25.45,20241025,1.01,N,104460,500,53 억,,342752,N,N,0,N,00,N +20250207,140721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11990,120,2,1.01,149610240,12631,59.35,11890,12070,11640,15430,8310,11870,11844.69,3.20,0,772,12223,12046,11893,11716,11563,11970,11640,54,3560,500,8540,10,1,10713625,1285,22.54,1.09,12,0.12,532.00,11009.00,25150,20240412,-52.33,9510,20241025,26.08,12900,-7.05,20250102,11110,7.92,20250203,25150,-52.33,20240412,9510,26.08,20241025,1.01,N,104460,500,53 억,,342752,N,N,0,N,00,N +20250207,130719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12000,130,2,1.10,133448540,11288,53.04,11890,12000,11640,15430,8310,11870,11822.16,3.20,0,1092,12223,12046,11893,11716,11563,11970,11640,54,3560,500,8540,10,1,10713625,1286,22.56,1.09,12,0.11,532.00,11009.00,25150,20240412,-52.29,9510,20241025,26.18,12900,-6.98,20250102,11110,8.01,20250203,25150,-52.29,20240412,9510,26.18,20241025,1.01,N,104460,500,53 억,,342752,N,N,0,N,00,N +20250207,120719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11950,80,2,0.67,120783670,10230,48.06,11890,11990,11640,15430,8310,11870,11806.81,3.20,0,818,12223,12046,11893,11716,11563,11970,11640,54,3560,500,8540,10,1,10713625,1280,22.46,1.09,12,0.10,532.00,11009.00,25150,20240412,-52.49,9510,20241025,25.66,12900,-7.36,20250102,11110,7.56,20250203,25150,-52.49,20240412,9510,25.66,20241025,1.01,N,104460,500,53 억,,342752,N,N,0,N,00,N +20250207,110717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11940,70,2,0.59,111202480,9428,44.30,11890,11990,11640,15430,8310,11870,11794.92,3.20,0,868,12223,12046,11893,11716,11563,11970,11640,54,3560,500,8540,10,1,10713625,1279,22.44,1.08,12,0.09,532.00,11009.00,25150,20240412,-52.52,9510,20241025,25.55,12900,-7.44,20250102,11110,7.47,20250203,25150,-52.52,20240412,9510,25.55,20241025,1.01,N,104460,500,53 억,,342752,N,N,0,N,00,N +20250207,100719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11910,40,2,0.34,88838230,7557,35.51,11890,11910,11640,15430,8310,11870,11755.75,3.20,0,1718,12223,12046,11893,11716,11563,11970,11640,54,3560,500,8540,10,1,10713625,1276,22.39,1.08,12,0.07,532.00,11009.00,25150,20240412,-52.64,9510,20241025,25.24,12900,-7.67,20250102,11110,7.20,20250203,25150,-52.64,20240412,9510,25.24,20241025,1.01,N,104460,500,53 억,,342752,N,N,0,N,00,N +20250207,090724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11670,-200,5,-1.68,8914130,758,3.56,11890,11890,11670,15430,8310,11870,11760.07,3.20,0,-758,12223,12046,11893,11716,11563,11970,11640,54,3560,500,8540,10,1,10713625,1250,21.94,1.06,12,0.01,532.00,11009.00,25150,20240412,-53.60,9510,20241025,22.71,12900,-9.53,20250102,11110,5.04,20250203,25150,-53.60,20240412,9510,22.71,20241025,1.01,N,104460,500,53 억,,342752,N,N,0,N,00,N 20250206,160702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11870,-160,5,-1.33,253230590,21254,88.00,12030,12070,11740,15630,8430,12030,11914.49,3.23,0,-3398,12523,12276,11833,11586,11143,12400,11710,54,3600,500,8660,10,1,10713625,1272,22.31,1.08,12,0.20,532.00,11009.00,25150,20240412,-52.80,9510,20241025,24.82,12900,-7.98,20250102,11110,6.84,20250203,25150,-52.80,20240412,9510,24.82,20241025,0.98,N,104460,500,53 억,,346260,N,N,0,N,00,N 20250206,150705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11750,-280,5,-2.33,222927920,18691,77.39,12030,12070,11740,15630,8430,12030,11927.02,3.23,0,-2127,12523,12276,11833,11586,11143,12400,11710,54,3600,500,8660,10,1,10713625,1259,22.09,1.07,12,0.17,532.00,11009.00,25150,20240412,-53.28,9510,20241025,23.55,12900,-8.91,20250102,11110,5.76,20250203,25150,-53.28,20240412,9510,23.55,20241025,0.98,N,104460,500,53 억,,346260,N,N,0,N,00,N 20250206,140707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11850,-180,5,-1.50,182719410,15280,63.27,12030,12070,11840,15630,8430,12030,11958.08,3.23,0,-1333,12523,12276,11833,11586,11143,12400,11710,54,3600,500,8660,10,1,10713625,1270,22.27,1.08,12,0.14,532.00,11009.00,25150,20240412,-52.88,9510,20241025,24.61,12900,-8.14,20250102,11110,6.66,20250203,25150,-52.88,20240412,9510,24.61,20241025,0.98,N,104460,500,53 억,,346260,N,N,0,N,00,N diff --git a/104480/price/prices-20250201.csv b/104480/price/prices-20250201.csv index 8d2f3f2818c3..b1c4e423a04b 100644 --- a/104480/price/prices-20250201.csv +++ b/104480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160720,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1512,-17,5,-1.11,186362208,122709,39.80,1531,1538,1510,1987,1071,1529,1518.79,1.89,0,-45917,1590,1559,1521,1490,1452,1575,1506,454,458,500,1130,1,1,90895434,1374,-15.43,0.14,12,0.14,-98.00,10445.00,2050,20241223,-26.24,1190,20241209,27.06,1829,-17.33,20250108,1435,5.37,20250203,2050,-26.24,20241223,1190,27.06,20241209,3.13,N,104480,500,454 억,,1714946,N,N,0,N,00,N +20250207,150722,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1524,-5,5,-0.33,168278643,110776,35.93,1531,1538,1510,1987,1071,1529,1519.09,1.89,0,-41280,1590,1559,1521,1490,1452,1575,1506,454,458,500,1130,1,1,90895434,1385,-15.55,0.15,12,0.12,-98.00,10445.00,2050,20241223,-25.66,1190,20241209,28.07,1829,-16.68,20250108,1435,6.20,20250203,2050,-25.66,20241223,1190,28.07,20241209,3.13,N,104480,500,454 억,,1714946,N,N,0,N,00,N +20250207,140721,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1520,-9,5,-0.59,151313166,99621,32.31,1531,1538,1510,1987,1071,1529,1518.89,1.89,0,-42972,1590,1559,1521,1490,1452,1575,1506,454,458,500,1130,1,1,90895434,1382,-15.51,0.15,12,0.11,-98.00,10445.00,2050,20241223,-25.85,1190,20241209,27.73,1829,-16.89,20250108,1435,5.92,20250203,2050,-25.85,20241223,1190,27.73,20241209,3.13,N,104480,500,454 억,,1714946,N,N,0,N,00,N +20250207,130720,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1515,-14,5,-0.92,134951942,88842,28.82,1531,1538,1510,1987,1071,1529,1519.01,1.89,0,-38153,1590,1559,1521,1490,1452,1575,1506,454,458,500,1130,1,1,90895434,1377,-15.46,0.15,12,0.10,-98.00,10445.00,2050,20241223,-26.10,1190,20241209,27.31,1829,-17.17,20250108,1435,5.57,20250203,2050,-26.10,20241223,1190,27.31,20241209,3.13,N,104480,500,454 억,,1714946,N,N,0,N,00,N +20250207,120720,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1522,-7,5,-0.46,124881070,82190,26.66,1531,1538,1510,1987,1071,1529,1519.42,1.89,0,-34726,1590,1559,1521,1490,1452,1575,1506,454,458,500,1130,1,1,90895434,1383,-15.53,0.15,12,0.09,-98.00,10445.00,2050,20241223,-25.76,1190,20241209,27.90,1829,-16.79,20250108,1435,6.06,20250203,2050,-25.76,20241223,1190,27.90,20241209,3.13,N,104480,500,454 억,,1714946,N,N,0,N,00,N +20250207,110717,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1514,-15,5,-0.98,101554368,66771,21.66,1531,1538,1510,1987,1071,1529,1520.94,1.89,0,-33520,1590,1559,1521,1490,1452,1575,1506,454,458,500,1130,1,1,90895434,1376,-15.45,0.14,12,0.07,-98.00,10445.00,2050,20241223,-26.15,1190,20241209,27.23,1829,-17.22,20250108,1435,5.51,20250203,2050,-26.15,20241223,1190,27.23,20241209,3.13,N,104480,500,454 억,,1714946,N,N,0,N,00,N +20250207,100719,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1514,-15,5,-0.98,75850488,49775,16.14,1531,1538,1511,1987,1071,1529,1523.87,1.89,0,-36142,1590,1559,1521,1490,1452,1575,1506,454,458,500,1130,1,1,90895434,1376,-15.45,0.14,12,0.05,-98.00,10445.00,2050,20241223,-26.15,1190,20241209,27.23,1829,-17.22,20250108,1435,5.51,20250203,2050,-26.15,20241223,1190,27.23,20241209,3.13,N,104480,500,454 억,,1714946,N,N,0,N,00,N +20250207,090724,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1531,2,2,0.13,12855739,8403,2.73,1531,1535,1524,1987,1071,1529,1529.90,1.89,0,-7310,1590,1559,1521,1490,1452,1575,1506,454,458,500,1130,1,1,90895434,1392,-15.62,0.15,12,0.01,-98.00,10445.00,2050,20241223,-25.32,1190,20241209,28.66,1829,-16.29,20250108,1435,6.69,20250203,2050,-25.32,20241223,1190,28.66,20241209,3.13,N,104480,500,454 억,,1714946,N,N,0,N,00,N 20250206,160702,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1529,45,2,3.03,464314130,303885,200.97,1484,1552,1483,1929,1039,1484,1527.92,1.92,0,-47702,1502,1492,1480,1470,1458,1498,1476,454,445,500,1090,1,1,90895434,1390,-15.60,0.15,12,0.33,-98.00,10445.00,2050,20241223,-25.41,1190,20241209,28.49,1829,-16.40,20250108,1435,6.55,20250203,2050,-25.41,20241223,1190,28.49,20241209,3.21,N,104480,500,454 억,,1746808,N,N,0,N,00,N 20250206,150705,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1529,45,2,3.03,437496698,286344,189.37,1484,1552,1483,1929,1039,1484,1527.87,1.92,0,-47406,1502,1492,1480,1470,1458,1498,1476,454,445,500,1090,1,1,90895434,1390,-15.60,0.15,12,0.32,-98.00,10445.00,2050,20241223,-25.41,1190,20241209,28.49,1829,-16.40,20250108,1435,6.55,20250203,2050,-25.41,20241223,1190,28.49,20241209,3.21,N,104480,500,454 억,,1746808,N,N,0,N,00,N 20250206,140707,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1527,43,2,2.90,392440695,256840,169.86,1484,1552,1483,1929,1039,1484,1527.96,1.92,0,-32108,1502,1492,1480,1470,1458,1498,1476,454,445,500,1090,1,1,90895434,1388,-15.58,0.15,12,0.28,-98.00,10445.00,2050,20241223,-25.51,1190,20241209,28.32,1829,-16.51,20250108,1435,6.41,20250203,2050,-25.51,20241223,1190,28.32,20241209,3.21,N,104480,500,454 억,,1746808,N,N,0,N,00,N diff --git a/104540/price/prices-20250201.csv b/104540/price/prices-20250201.csv index b99b20903e9a..4fdd2d675c41 100644 --- a/104540/price/prices-20250201.csv +++ b/104540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160720,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6740,-30,5,-0.44,73495530,11023,59.76,6660,6750,6590,8800,4740,6770,6667.47,1.62,0,-3301,6916,6842,6726,6652,6536,6880,6690,64,2030,500,4600,10,1,12785740,862,22.17,1.22,12,0.09,304.00,5514.00,11860,20240226,-43.17,4685,20241209,43.86,7880,-14.47,20250124,5110,31.90,20250102,11860,-43.17,20240226,4685,43.86,20241209,1.43,N,104540,500,63 억,,207268,N,N,0,N,00,N +20250207,150722,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,-70,5,-1.03,67362200,10112,54.82,6660,6750,6590,8800,4740,6770,6661.61,1.62,0,-3006,6916,6842,6726,6652,6536,6880,6690,64,2030,500,4600,10,1,12785740,857,22.04,1.22,12,0.08,304.00,5514.00,11860,20240226,-43.51,4685,20241209,43.01,7880,-14.97,20250124,5110,31.12,20250102,11860,-43.51,20240226,4685,43.01,20241209,1.43,N,104540,500,63 억,,207268,N,N,0,N,00,N +20250207,140722,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6680,-90,5,-1.33,61101940,9174,49.74,6660,6750,6590,8800,4740,6770,6660.34,1.62,0,-2712,6916,6842,6726,6652,6536,6880,6690,64,2030,500,4600,10,1,12785740,854,21.97,1.21,12,0.07,304.00,5514.00,11860,20240226,-43.68,4685,20241209,42.58,7880,-15.23,20250124,5110,30.72,20250102,11860,-43.68,20240226,4685,42.58,20241209,1.43,N,104540,500,63 억,,207268,N,N,0,N,00,N +20250207,130720,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6710,-60,5,-0.89,50811710,7631,41.37,6660,6750,6590,8800,4740,6770,6658.59,1.62,0,-2501,6916,6842,6726,6652,6536,6880,6690,64,2030,500,4600,10,1,12785740,858,22.07,1.22,12,0.06,304.00,5514.00,11860,20240226,-43.42,4685,20241209,43.22,7880,-14.85,20250124,5110,31.31,20250102,11860,-43.42,20240226,4685,43.22,20241209,1.43,N,104540,500,63 억,,207268,N,N,0,N,00,N +20250207,120720,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6740,-30,5,-0.44,45515470,6840,37.08,6660,6750,6590,8800,4740,6770,6654.31,1.62,0,-1799,6916,6842,6726,6652,6536,6880,6690,64,2030,500,4600,10,1,12785740,862,22.17,1.22,12,0.05,304.00,5514.00,11860,20240226,-43.17,4685,20241209,43.86,7880,-14.47,20250124,5110,31.90,20250102,11860,-43.17,20240226,4685,43.86,20241209,1.43,N,104540,500,63 억,,207268,N,N,0,N,00,N +20250207,110718,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6680,-90,5,-1.33,39809060,5984,32.44,6660,6750,6590,8800,4740,6770,6652.58,1.62,0,-1752,6916,6842,6726,6652,6536,6880,6690,64,2030,500,4600,10,1,12785740,854,21.97,1.21,12,0.05,304.00,5514.00,11860,20240226,-43.68,4685,20241209,42.58,7880,-15.23,20250124,5110,30.72,20250102,11860,-43.68,20240226,4685,42.58,20241209,1.43,N,104540,500,63 억,,207268,N,N,0,N,00,N +20250207,100719,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6650,-120,5,-1.77,24674900,3711,20.12,6660,6750,6590,8800,4740,6770,6649.12,1.62,0,-845,6916,6842,6726,6652,6536,6880,6690,64,2030,500,4600,10,1,12785740,850,21.88,1.21,12,0.03,304.00,5514.00,11860,20240226,-43.93,4685,20241209,41.94,7880,-15.61,20250124,5110,30.14,20250102,11860,-43.93,20240226,4685,41.94,20241209,1.43,N,104540,500,63 억,,207268,N,N,0,N,00,N +20250207,090724,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6740,-30,5,-0.44,9629670,1442,7.82,6660,6750,6600,8800,4740,6770,6678.00,1.62,0,-265,6916,6842,6726,6652,6536,6880,6690,64,2030,500,4600,10,1,12785740,862,22.17,1.22,12,0.01,304.00,5514.00,11860,20240226,-43.17,4685,20241209,43.86,7880,-14.47,20250124,5110,31.90,20250102,11860,-43.17,20240226,4685,43.86,20241209,1.43,N,104540,500,63 억,,207268,N,N,0,N,00,N 20250206,160703,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6770,50,2,0.74,123977050,18445,52.42,6660,6800,6610,8730,4710,6720,6721.42,1.62,0,75,6986,6852,6716,6582,6446,6785,6515,64,2010,500,4560,10,1,12785740,866,22.27,1.23,12,0.14,304.00,5514.00,11900,20240124,-43.11,4685,20241209,44.50,7880,-14.09,20250124,5110,32.49,20250102,11860,-42.92,20240226,4685,44.50,20241209,1.44,N,104540,500,63 억,,207193,N,N,0,N,00,N 20250206,150706,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6740,20,2,0.30,108127200,16096,45.75,6660,6800,6610,8730,4710,6720,6717.64,1.62,0,-20,6986,6852,6716,6582,6446,6785,6515,64,2010,500,4560,10,1,12785740,862,22.17,1.22,12,0.13,304.00,5514.00,11900,20240124,-43.36,4685,20241209,43.86,7880,-14.47,20250124,5110,31.90,20250102,11860,-43.17,20240226,4685,43.86,20241209,1.44,N,104540,500,63 억,,207193,N,N,0,N,00,N 20250206,140707,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6720,0,3,0.00,93025450,13852,39.37,6660,6800,6610,8730,4710,6720,6715.67,1.62,0,125,6986,6852,6716,6582,6446,6785,6515,64,2010,500,4560,10,1,12785740,859,22.11,1.22,12,0.11,304.00,5514.00,11900,20240124,-43.53,4685,20241209,43.44,7880,-14.72,20250124,5110,31.51,20250102,11860,-43.34,20240226,4685,43.44,20241209,1.44,N,104540,500,63 억,,207193,N,N,0,N,00,N diff --git a/104620/price/prices-20250201.csv b/104620/price/prices-20250201.csv index 6b98d3f92394..d3a558babf5c 100644 --- a/104620/price/prices-20250201.csv +++ b/104620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160720,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4600,-50,5,-1.08,137430630,29708,205.04,4660,4710,4595,6040,3255,4650,4626.05,0.64,0,-6315,4843,4746,4678,4581,4513,4712,4547,79,1390,500,3340,5,1,15842126,729,12.30,1.81,12,0.19,374.00,2543.00,9450,20240126,-51.32,4150,20241115,10.84,5050,-8.91,20250121,4485,2.56,20250102,8000,-42.50,20240207,4150,10.84,20241115,0.21,N,104620,500,79 억,,101654,N,N,0,N,00,N +20250207,150722,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4630,-20,5,-0.43,129681380,28023,193.41,4660,4710,4600,6040,3255,4650,4627.68,0.64,0,-6042,4843,4746,4678,4581,4513,4712,4547,79,1390,500,3340,5,1,15842126,733,12.38,1.82,12,0.18,374.00,2543.00,9450,20240126,-51.01,4150,20241115,11.57,5050,-8.32,20250121,4485,3.23,20250102,8000,-42.12,20240207,4150,11.57,20241115,0.21,N,104620,500,79 억,,101654,N,N,0,N,00,N +20250207,140722,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4635,-15,5,-0.32,116800745,25232,174.15,4660,4710,4610,6040,3255,4650,4629.07,0.64,0,-6041,4843,4746,4678,4581,4513,4712,4547,79,1390,500,3340,5,1,15842126,734,12.39,1.82,12,0.16,374.00,2543.00,9450,20240126,-50.95,4150,20241115,11.69,5050,-8.22,20250121,4485,3.34,20250102,8000,-42.06,20240207,4150,11.69,20241115,0.21,N,104620,500,79 억,,101654,N,N,0,N,00,N +20250207,130720,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4625,-25,5,-0.54,102524965,22146,152.85,4660,4710,4610,6040,3255,4650,4629.50,0.64,0,-4583,4843,4746,4678,4581,4513,4712,4547,79,1390,500,3340,5,1,15842126,733,12.37,1.82,12,0.14,374.00,2543.00,9450,20240126,-51.06,4150,20241115,11.45,5050,-8.42,20250121,4485,3.12,20250102,8000,-42.19,20240207,4150,11.45,20241115,0.21,N,104620,500,79 억,,101654,N,N,0,N,00,N +20250207,120720,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4630,-20,5,-0.43,75838335,16376,113.02,4660,4710,4610,6040,3255,4650,4631.07,0.64,0,-4148,4843,4746,4678,4581,4513,4712,4547,79,1390,500,3340,5,1,15842126,733,12.38,1.82,12,0.10,374.00,2543.00,9450,20240126,-51.01,4150,20241115,11.57,5050,-8.32,20250121,4485,3.23,20250102,8000,-42.12,20240207,4150,11.57,20241115,0.21,N,104620,500,79 억,,101654,N,N,0,N,00,N +20250207,110718,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4685,35,2,0.75,71669710,15477,106.82,4660,4710,4610,6040,3255,4650,4630.72,0.64,0,-3476,4843,4746,4678,4581,4513,4712,4547,79,1390,500,3340,5,1,15842126,742,12.53,1.84,12,0.10,374.00,2543.00,9450,20240126,-50.42,4150,20241115,12.89,5050,-7.23,20250121,4485,4.46,20250102,8000,-41.44,20240207,4150,12.89,20241115,0.21,N,104620,500,79 억,,101654,N,N,0,N,00,N +20250207,100720,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4620,-30,5,-0.65,27860195,6023,41.57,4660,4680,4610,6040,3255,4650,4625.63,0.64,0,-1546,4843,4746,4678,4581,4513,4712,4547,79,1390,500,3340,5,1,15842126,732,12.35,1.82,12,0.04,374.00,2543.00,9450,20240126,-51.11,4150,20241115,11.33,5050,-8.51,20250121,4485,3.01,20250102,8000,-42.25,20240207,4150,11.33,20241115,0.21,N,104620,500,79 억,,101654,N,N,0,N,00,N +20250207,090725,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4620,-30,5,-0.65,1941590,420,2.90,4660,4660,4610,6040,3255,4650,4622.83,0.64,0,-416,4843,4746,4678,4581,4513,4712,4547,79,1390,500,3340,5,1,15842126,732,12.35,1.82,12,0.00,374.00,2543.00,9450,20240126,-51.11,4150,20241115,11.33,5050,-8.51,20250121,4485,3.01,20250102,8000,-42.25,20240207,4150,11.33,20241115,0.21,N,104620,500,79 억,,101654,N,N,0,N,00,N 20250206,160703,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4650,-40,5,-0.85,67115700,14400,118.98,4775,4775,4610,6090,3285,4690,4660.81,0.68,0,-7000,4776,4732,4686,4642,4596,4735,4645,79,1400,500,3370,5,1,15842126,737,12.43,1.83,12,0.09,374.00,2543.00,9450,20240126,-50.79,4150,20241115,12.05,5050,-7.92,20250121,4485,3.68,20250102,8070,-42.38,20240206,4150,12.05,20241115,0.20,N,104620,500,79 억,,108478,N,N,0,N,00,N 20250206,150706,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4660,-30,5,-0.64,63067105,13529,111.78,4775,4775,4610,6090,3285,4690,4661.62,0.68,0,-6339,4776,4732,4686,4642,4596,4735,4645,79,1400,500,3370,5,1,15842126,738,12.46,1.83,12,0.09,374.00,2543.00,9450,20240126,-50.69,4150,20241115,12.29,5050,-7.72,20250121,4485,3.90,20250102,8070,-42.26,20240206,4150,12.29,20241115,0.20,N,104620,500,79 억,,108478,N,N,0,N,00,N 20250206,140707,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4660,-30,5,-0.64,48692220,10437,86.23,4775,4775,4610,6090,3285,4690,4665.35,0.68,0,-5210,4776,4732,4686,4642,4596,4735,4645,79,1400,500,3370,5,1,15842126,738,12.46,1.83,12,0.07,374.00,2543.00,9450,20240126,-50.69,4150,20241115,12.29,5050,-7.72,20250121,4485,3.90,20250102,8070,-42.26,20240206,4150,12.29,20241115,0.20,N,104620,500,79 억,,108478,N,N,0,N,00,N diff --git a/104700/price/prices-20250201.csv b/104700/price/prices-20250201.csv index 0e32a8d7c41c..f430247f49a1 100644 --- a/104700/price/prices-20250201.csv +++ b/104700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160721,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7880,50,2,0.64,167425030,21332,298.93,7650,7910,7650,10170,5490,7830,7848.54,7.75,0,7102,7996,7912,7836,7752,7676,7875,7715,461,2340,1000,5630,10,1,36450000,2872,4.91,0.38,12,0.06,1606.00,20814.00,12700,20240424,-37.95,6370,20240125,23.70,8440,-6.64,20250102,7650,3.01,20250207,12700,-37.95,20240424,6710,17.44,20240207,0.19,N,104700,1000,460 억,,2823794,N,N,14,N,00,N +20250207,150723,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7900,70,2,0.89,156521000,19950,279.57,7650,7910,7650,10170,5490,7830,7845.66,7.75,0,6593,7996,7912,7836,7752,7676,7875,7715,461,2340,1000,5630,10,1,36450000,2880,4.92,0.38,12,0.05,1606.00,20814.00,12700,20240424,-37.80,6370,20240125,24.02,8440,-6.40,20250102,7650,3.27,20250207,12700,-37.80,20240424,6710,17.73,20240207,0.19,N,104700,1000,460 억,,2823794,N,N,0,N,00,N +20250207,140722,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7840,10,2,0.13,129494860,16515,231.43,7650,7910,7650,10170,5490,7830,7841.05,7.75,0,4713,7996,7912,7836,7752,7676,7875,7715,461,2340,1000,5630,10,1,36450000,2858,4.88,0.38,12,0.05,1606.00,20814.00,12700,20240424,-38.27,6370,20240125,23.08,8440,-7.11,20250102,7650,2.48,20250207,12700,-38.27,20240424,6710,16.84,20240207,0.19,N,104700,1000,460 억,,2823794,N,N,0,N,00,N +20250207,130720,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7860,30,2,0.38,101433540,12950,181.47,7650,7910,7650,10170,5490,7830,7832.71,7.75,0,2251,7996,7912,7836,7752,7676,7875,7715,461,2340,1000,5630,10,1,36450000,2865,4.89,0.38,12,0.04,1606.00,20814.00,12700,20240424,-38.11,6370,20240125,23.39,8440,-6.87,20250102,7650,2.75,20250207,12700,-38.11,20240424,6710,17.14,20240207,0.19,N,104700,1000,460 억,,2823794,N,N,0,N,00,N +20250207,120720,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7800,-30,5,-0.38,70370270,9011,126.28,7650,7900,7650,10170,5490,7830,7809.37,7.75,0,1020,7996,7912,7836,7752,7676,7875,7715,461,2340,1000,5630,10,1,36450000,2843,4.86,0.37,12,0.02,1606.00,20814.00,12700,20240424,-38.58,6370,20240125,22.45,8440,-7.58,20250102,7650,1.96,20250207,12700,-38.58,20240424,6710,16.24,20240207,0.19,N,104700,1000,460 억,,2823794,N,N,0,N,00,N +20250207,110718,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7870,40,2,0.51,44131850,5678,79.57,7650,7880,7650,10170,5490,7830,7772.43,7.75,0,-766,7996,7912,7836,7752,7676,7875,7715,461,2340,1000,5630,10,1,36450000,2869,4.90,0.38,12,0.02,1606.00,20814.00,12700,20240424,-38.03,6370,20240125,23.55,8440,-6.75,20250102,7650,2.88,20250207,12700,-38.03,20240424,6710,17.29,20240207,0.19,N,104700,1000,460 억,,2823794,N,N,0,N,00,N +20250207,100720,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7780,-50,5,-0.64,28855910,3720,52.13,7650,7820,7650,10170,5490,7830,7756.97,7.75,0,-935,7996,7912,7836,7752,7676,7875,7715,461,2340,1000,5630,10,1,36450000,2836,4.84,0.37,12,0.01,1606.00,20814.00,12700,20240424,-38.74,6370,20240125,22.14,8440,-7.82,20250102,7650,1.70,20250207,12700,-38.74,20240424,6710,15.95,20240207,0.19,N,104700,1000,460 억,,2823794,N,N,0,N,00,N +20250207,090725,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7770,-60,5,-0.77,5317160,685,9.60,7650,7820,7650,10170,5490,7830,7762.28,7.75,0,-623,7996,7912,7836,7752,7676,7875,7715,461,2340,1000,5630,10,1,36450000,2832,4.84,0.37,12,0.00,1606.00,20814.00,12700,20240424,-38.82,6370,20240125,21.98,8440,-7.94,20250102,7650,1.57,20250207,12700,-38.82,20240424,6710,15.80,20240207,0.19,N,104700,1000,460 억,,2823794,N,N,0,N,00,N 20250206,160703,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7830,30,2,0.38,55649530,7136,82.74,7920,7920,7760,10140,5460,7800,7798.42,7.75,0,-2566,7886,7842,7786,7742,7686,7865,7765,461,2340,1000,5610,10,1,36450000,2854,4.88,0.38,12,0.02,1606.00,20814.00,12700,20240424,-38.35,6370,20240124,22.92,8440,-7.23,20250102,7670,2.09,20250204,12700,-38.35,20240424,6710,16.69,20240207,0.20,N,104700,1000,460 억,,2824897,N,N,13,N,00,N 20250206,150706,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7790,-10,5,-0.13,42159290,5402,62.63,7920,7920,7770,10140,5460,7800,7804.39,7.75,0,-2256,7886,7842,7786,7742,7686,7865,7765,461,2340,1000,5610,10,1,36450000,2839,4.85,0.37,12,0.01,1606.00,20814.00,12700,20240424,-38.66,6370,20240124,22.29,8440,-7.70,20250102,7670,1.56,20250204,12700,-38.66,20240424,6710,16.10,20240207,0.20,N,104700,1000,460 억,,2824897,N,N,13,N,00,N 20250206,140708,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7770,-30,5,-0.38,36951740,4733,54.88,7920,7920,7770,10140,5460,7800,7807.26,7.75,0,-1612,7886,7842,7786,7742,7686,7865,7765,461,2340,1000,5610,10,1,36450000,2832,4.84,0.37,12,0.01,1606.00,20814.00,12700,20240424,-38.82,6370,20240124,21.98,8440,-7.94,20250102,7670,1.30,20250204,12700,-38.82,20240424,6710,15.80,20240207,0.20,N,104700,1000,460 억,,2824897,N,N,13,N,00,N diff --git a/104830/price/prices-20250201.csv b/104830/price/prices-20250201.csv index 523d21afbe54..aa1465692ae5 100644 --- a/104830/price/prices-20250201.csv +++ b/104830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160721,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18650,650,2,3.61,1410449640,76474,313.57,17990,18750,17800,23400,12600,18000,18443.49,19.63,0,20658,18300,18150,17880,17730,17460,18225,17805,63,5400,500,12960,10,1,12608000,2351,16.99,0.52,12,0.61,1098.00,35554.00,43850,20240401,-57.47,16450,20241209,13.37,19360,-3.67,20250121,17080,9.19,20250102,43850,-57.47,20240401,16450,13.37,20241209,1.27,N,104830,500,63 억,,2474904,N,N,54,N,00,N +20250207,150723,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18680,680,2,3.78,1355815870,73542,301.55,17990,18750,17800,23400,12600,18000,18435.94,19.63,0,21424,18300,18150,17880,17730,17460,18225,17805,63,5400,500,12960,10,1,12608000,2355,17.01,0.53,12,0.58,1098.00,35554.00,43850,20240401,-57.40,16450,20241209,13.56,19360,-3.51,20250121,17080,9.37,20250102,43850,-57.40,20240401,16450,13.56,20241209,1.27,N,104830,500,63 억,,2474904,N,N,2,N,00,N +20250207,140723,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18490,490,2,2.72,1128167680,61332,251.48,17990,18630,17800,23400,12600,18000,18394.44,19.63,0,18338,18300,18150,17880,17730,17460,18225,17805,63,5400,500,12960,10,1,12608000,2331,16.84,0.52,12,0.49,1098.00,35554.00,43850,20240401,-57.83,16450,20241209,12.40,19360,-4.49,20250121,17080,8.26,20250102,43850,-57.83,20240401,16450,12.40,20241209,1.27,N,104830,500,63 억,,2474904,N,N,2,N,00,N +20250207,130721,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18550,550,2,3.06,1038992160,56513,231.72,17990,18630,17800,23400,12600,18000,18385.01,19.63,0,19014,18300,18150,17880,17730,17460,18225,17805,63,5400,500,12960,10,1,12608000,2339,16.89,0.52,12,0.45,1098.00,35554.00,43850,20240401,-57.70,16450,20241209,12.77,19360,-4.18,20250121,17080,8.61,20250102,43850,-57.70,20240401,16450,12.77,20241209,1.27,N,104830,500,63 억,,2474904,N,N,2,N,00,N +20250207,120721,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18620,620,2,3.44,920073280,50108,205.46,17990,18630,17800,23400,12600,18000,18361.80,19.63,0,19692,18300,18150,17880,17730,17460,18225,17805,63,5400,500,12960,10,1,12608000,2348,16.96,0.52,12,0.40,1098.00,35554.00,43850,20240401,-57.54,16450,20241209,13.19,19360,-3.82,20250121,17080,9.02,20250102,43850,-57.54,20240401,16450,13.19,20241209,1.27,N,104830,500,63 억,,2474904,N,N,2,N,00,N +20250207,110718,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18510,510,2,2.83,655614730,35866,147.06,17990,18570,17800,23400,12600,18000,18279.56,19.63,0,15360,18300,18150,17880,17730,17460,18225,17805,63,5400,500,12960,10,1,12608000,2334,16.86,0.52,12,0.28,1098.00,35554.00,43850,20240401,-57.79,16450,20241209,12.52,19360,-4.39,20250121,17080,8.37,20250102,43850,-57.79,20240401,16450,12.52,20241209,1.27,N,104830,500,63 억,,2474904,N,N,2,N,00,N +20250207,100720,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18100,100,2,0.56,261719560,14422,59.14,17990,18390,17800,23400,12600,18000,18147.24,19.63,0,1679,18300,18150,17880,17730,17460,18225,17805,63,5400,500,12960,10,1,12608000,2282,16.48,0.51,12,0.11,1098.00,35554.00,43850,20240401,-58.72,16450,20241209,10.03,19360,-6.51,20250121,17080,5.97,20250102,43850,-58.72,20240401,16450,10.03,20241209,1.27,N,104830,500,63 억,,2474904,N,N,2,N,00,N +20250207,090725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17810,-190,5,-1.06,33880140,1895,7.77,17990,17990,17800,23400,12600,18000,17878.70,19.63,0,-1248,18300,18150,17880,17730,17460,18225,17805,63,5400,500,12960,10,1,12608000,2245,16.22,0.50,12,0.02,1098.00,35554.00,43850,20240401,-59.38,16450,20241209,8.27,19360,-8.01,20250121,17080,4.27,20250102,43850,-59.38,20240401,16450,8.27,20241209,1.27,N,104830,500,63 억,,2474904,N,N,2,N,00,N 20250206,160703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18000,330,2,1.87,433017770,24284,84.74,17850,18030,17610,22950,12370,17670,17831.37,19.58,0,2695,18170,17920,17760,17510,17350,18045,17635,63,5280,500,12720,10,1,12608000,2269,16.39,0.51,12,0.19,1098.00,35554.00,43850,20240401,-58.95,16450,20241209,9.42,19360,-7.02,20250121,17080,5.39,20250102,43850,-58.95,20240401,16450,9.42,20241209,1.17,N,104830,500,63 억,,2468362,N,N,2,N,00,N 20250206,150706,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17900,230,2,1.30,347500560,19522,68.12,17850,18030,17610,22950,12370,17670,17800.46,19.58,0,1216,18170,17920,17760,17510,17350,18045,17635,63,5280,500,12720,10,1,12608000,2257,16.30,0.50,12,0.15,1098.00,35554.00,43850,20240401,-59.18,16450,20241209,8.81,19360,-7.54,20250121,17080,4.80,20250102,43850,-59.18,20240401,16450,8.81,20241209,1.17,N,104830,500,63 억,,2468362,N,N,3,N,00,N 20250206,140708,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17830,160,2,0.91,308575940,17341,60.51,17850,18030,17610,22950,12370,17670,17794.59,19.58,0,1478,18170,17920,17760,17510,17350,18045,17635,63,5280,500,12720,10,1,12608000,2248,16.24,0.50,12,0.14,1098.00,35554.00,43850,20240401,-59.34,16450,20241209,8.39,19360,-7.90,20250121,17080,4.39,20250102,43850,-59.34,20240401,16450,8.39,20241209,1.17,N,104830,500,63 억,,2468362,N,N,3,N,00,N diff --git a/105330/price/prices-20250201.csv b/105330/price/prices-20250201.csv index 0a3a6c837103..a9ee2c976d1f 100644 --- a/105330/price/prices-20250201.csv +++ b/105330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3370,50,2,1.51,56934400,17360,96.71,3290,3370,3240,4315,2325,3320,3278.47,0.42,0,-245,3450,3385,3320,3255,3190,3352,3222,80,995,500,2190,5,1,16060028,541,22.17,0.43,12,0.11,152.00,7862.00,9560,20240613,-64.75,2920,20241209,15.41,3740,-9.89,20250109,3090,9.06,20250203,9560,-64.75,20240613,2920,15.41,20241209,1.97,N,105330,500,80 억,,68220,N,N,0,N,00,N +20250207,150723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3345,25,2,0.75,54514570,16641,92.70,3290,3360,3240,4315,2325,3320,3275.92,0.42,0,-54,3450,3385,3320,3255,3190,3352,3222,80,995,500,2190,5,1,16060028,537,22.01,0.43,12,0.10,152.00,7862.00,9560,20240613,-65.01,2920,20241209,14.55,3740,-10.56,20250109,3090,8.25,20250203,9560,-65.01,20240613,2920,14.55,20241209,1.97,N,105330,500,80 억,,68220,N,N,0,N,00,N +20250207,140723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3310,-10,5,-0.30,47687470,14595,81.30,3290,3350,3240,4315,2325,3320,3267.38,0.42,0,99,3450,3385,3320,3255,3190,3352,3222,80,995,500,2190,5,1,16060028,532,21.78,0.42,12,0.09,152.00,7862.00,9560,20240613,-65.38,2920,20241209,13.36,3740,-11.50,20250109,3090,7.12,20250203,9560,-65.38,20240613,2920,13.36,20241209,1.97,N,105330,500,80 억,,68220,N,N,0,N,00,N +20250207,130721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3295,-25,5,-0.75,32788070,10051,55.99,3290,3350,3240,4315,2325,3320,3262.17,0.42,0,259,3450,3385,3320,3255,3190,3352,3222,80,995,500,2190,5,1,16060028,529,21.68,0.42,12,0.06,152.00,7862.00,9560,20240613,-65.53,2920,20241209,12.84,3740,-11.90,20250109,3090,6.63,20250203,9560,-65.53,20240613,2920,12.84,20241209,1.97,N,105330,500,80 억,,68220,N,N,0,N,00,N +20250207,120721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3290,-30,5,-0.90,31752085,9736,54.24,3290,3350,3240,4315,2325,3320,3261.31,0.42,0,358,3450,3385,3320,3255,3190,3352,3222,80,995,500,2190,5,1,16060028,528,21.64,0.42,12,0.06,152.00,7862.00,9560,20240613,-65.59,2920,20241209,12.67,3740,-12.03,20250109,3090,6.47,20250203,9560,-65.59,20240613,2920,12.67,20241209,1.97,N,105330,500,80 억,,68220,N,N,0,N,00,N +20250207,110719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3280,-40,5,-1.20,31058795,9525,53.06,3290,3350,3240,4315,2325,3320,3260.77,0.42,0,491,3450,3385,3320,3255,3190,3352,3222,80,995,500,2190,5,1,16060028,527,21.58,0.42,12,0.06,152.00,7862.00,9560,20240613,-65.69,2920,20241209,12.33,3740,-12.30,20250109,3090,6.15,20250203,9560,-65.69,20240613,2920,12.33,20241209,1.97,N,105330,500,80 억,,68220,N,N,0,N,00,N +20250207,100721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3270,-50,5,-1.51,21140385,6474,36.06,3290,3350,3245,4315,2325,3320,3265.43,0.42,0,-649,3450,3385,3320,3255,3190,3352,3222,80,995,500,2190,5,1,16060028,525,21.51,0.42,12,0.04,152.00,7862.00,9560,20240613,-65.79,2920,20241209,11.99,3740,-12.57,20250109,3090,5.83,20250203,9560,-65.79,20240613,2920,11.99,20241209,1.97,N,105330,500,80 억,,68220,N,N,0,N,00,N +20250207,090725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3300,-20,5,-0.60,349055,106,0.59,3290,3310,3280,4315,2325,3320,3292.97,0.42,0,-72,3450,3385,3320,3255,3190,3352,3222,80,995,500,2190,5,1,16060028,530,21.71,0.42,12,0.00,152.00,7862.00,9560,20240613,-65.48,2920,20241209,13.01,3740,-11.76,20250109,3090,6.80,20250203,9560,-65.48,20240613,2920,13.01,20241209,1.97,N,105330,500,80 억,,68220,N,N,0,N,00,N 20250206,160704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3320,-30,5,-0.90,59263000,17895,72.54,3350,3385,3255,4355,2345,3350,3311.71,0.44,0,-2469,3450,3400,3315,3265,3180,3425,3290,80,1005,500,2210,5,1,16060028,533,21.84,0.42,12,0.11,152.00,7862.00,9560,20240613,-65.27,2920,20241209,13.70,3740,-11.23,20250109,3090,7.44,20250203,9560,-65.27,20240613,2920,13.70,20241209,1.98,N,105330,500,80 억,,70688,N,N,0,N,00,N 20250206,150707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3315,-35,5,-1.04,44531940,13404,54.34,3350,3385,3255,4355,2345,3350,3322.29,0.44,0,-2008,3450,3400,3315,3265,3180,3425,3290,80,1005,500,2210,5,1,16060028,532,21.81,0.42,12,0.08,152.00,7862.00,9560,20240613,-65.32,2920,20241209,13.53,3740,-11.36,20250109,3090,7.28,20250203,9560,-65.32,20240613,2920,13.53,20241209,1.98,N,105330,500,80 억,,70688,N,N,0,N,00,N 20250206,140708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3330,-20,5,-0.60,40437270,12165,49.31,3350,3385,3255,4355,2345,3350,3324.07,0.44,0,-1904,3450,3400,3315,3265,3180,3425,3290,80,1005,500,2210,5,1,16060028,535,21.91,0.42,12,0.08,152.00,7862.00,9560,20240613,-65.17,2920,20241209,14.04,3740,-10.96,20250109,3090,7.77,20250203,9560,-65.17,20240613,2920,14.04,20241209,1.98,N,105330,500,80 억,,70688,N,N,0,N,00,N diff --git a/105550/price/prices-20250201.csv b/105550/price/prices-20250201.csv index ea8836b1ad2f..a6bc41c2ff4e 100644 --- a/105550/price/prices-20250201.csv +++ b/105550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,0,3,0.00,2833953145,915211,87.16,3005,3220,2965,3905,2105,3005,3097.72,1.50,0,-92474,3335,3170,2955,2790,2575,3252,2872,317,900,500,2040,5,1,63333635,1903,-6.39,2.47,12,1.45,-470.00,1219.00,3995,20241206,-24.78,1999,20240416,50.33,3220,-6.68,20250207,2195,36.90,20250120,3995,-24.78,20241206,1999,50.33,20240416,0.62,N,105550,500,316 억,,948726,N,N,0,N,00,N +20250207,150723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,80,2,2.66,2713188690,875311,83.36,3005,3220,2965,3905,2105,3005,3099.69,1.50,0,-97070,3335,3170,2955,2790,2575,3252,2872,317,900,500,2040,5,1,63333635,1954,-6.56,2.53,12,1.38,-470.00,1219.00,3995,20241206,-22.78,1999,20240416,54.33,3220,-4.19,20250207,2195,40.55,20250120,3995,-22.78,20241206,1999,54.33,20240416,0.62,N,105550,500,316 억,,948726,N,N,0,N,00,N +20250207,140723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3115,110,2,3.66,2427329565,782399,74.51,3005,3220,2965,3905,2105,3005,3102.42,1.50,0,-99405,3335,3170,2955,2790,2575,3252,2872,317,900,500,2040,5,1,63333635,1973,-6.63,2.56,12,1.24,-470.00,1219.00,3995,20241206,-22.03,1999,20240416,55.83,3220,-3.26,20250207,2195,41.91,20250120,3995,-22.03,20241206,1999,55.83,20240416,0.62,N,105550,500,316 억,,948726,N,N,0,N,00,N +20250207,130721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,105,2,3.49,2206327680,711342,67.75,3005,3220,2965,3905,2105,3005,3101.64,1.50,0,-95424,3335,3170,2955,2790,2575,3252,2872,317,900,500,2040,5,1,63333635,1970,-6.62,2.55,12,1.12,-470.00,1219.00,3995,20241206,-22.15,1999,20240416,55.58,3220,-3.42,20250207,2195,41.69,20250120,3995,-22.15,20241206,1999,55.58,20240416,0.62,N,105550,500,316 억,,948726,N,N,0,N,00,N +20250207,120721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,70,2,2.33,1921954680,619460,59.00,3005,3220,2965,3905,2105,3005,3102.63,1.50,0,-105302,3335,3170,2955,2790,2575,3252,2872,317,900,500,2040,5,1,63333635,1948,-6.54,2.52,12,0.98,-470.00,1219.00,3995,20241206,-23.03,1999,20240416,53.83,3220,-4.50,20250207,2195,40.09,20250120,3995,-23.03,20241206,1999,53.83,20240416,0.62,N,105550,500,316 억,,948726,N,N,0,N,00,N +20250207,110719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,35,2,1.16,1585803950,509041,48.48,3005,3220,3005,3905,2105,3005,3115.28,1.50,0,-89002,3335,3170,2955,2790,2575,3252,2872,317,900,500,2040,5,1,63333635,1925,-6.47,2.49,12,0.80,-470.00,1219.00,3995,20241206,-23.90,1999,20240416,52.08,3220,-5.59,20250207,2195,38.50,20250120,3995,-23.90,20241206,1999,52.08,20240416,0.62,N,105550,500,316 억,,948726,N,N,0,N,00,N +20250207,100721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,95,2,3.16,1239113015,396446,37.76,3005,3220,3005,3905,2105,3005,3125.55,1.50,0,-75017,3335,3170,2955,2790,2575,3252,2872,317,900,500,2040,5,1,63333635,1963,-6.60,2.54,12,0.63,-470.00,1219.00,3995,20241206,-22.40,1999,20240416,55.08,3220,-3.73,20250207,2195,41.23,20250120,3995,-22.40,20241206,1999,55.08,20240416,0.62,N,105550,500,316 억,,948726,N,N,0,N,00,N +20250207,090726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,90,2,3.00,142534405,46383,4.42,3005,3125,3005,3905,2105,3005,3072.99,1.50,0,-14043,3335,3170,2955,2790,2575,3252,2872,317,900,500,2040,5,1,63333635,1960,-6.59,2.54,12,0.07,-470.00,1219.00,3995,20241206,-22.53,1999,20240416,54.83,3125,-0.96,20250207,2195,41.00,20250120,3995,-22.53,20241206,1999,54.83,20240416,0.62,N,105550,500,316 억,,948726,N,N,0,N,00,N 20250206,160704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,240,2,8.68,3107955660,1046939,282.38,2780,3120,2740,3590,1940,2765,2968.60,1.62,0,-74514,2931,2847,2721,2637,2511,2890,2680,317,825,500,1880,5,1,63333635,1903,-6.39,2.47,12,1.65,-470.00,1219.00,3995,20241206,-24.78,1999,20240416,50.33,3120,-3.69,20250206,2195,36.90,20250120,3995,-24.78,20241206,1999,50.33,20240416,0.58,N,105550,500,316 억,,1026034,N,N,0,N,00,N 20250206,150707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,255,2,9.22,2973119360,1002033,270.27,2780,3120,2740,3590,1940,2765,2967.09,1.62,0,-76523,2931,2847,2721,2637,2511,2890,2680,317,825,500,1880,5,1,63333635,1913,-6.43,2.48,12,1.58,-470.00,1219.00,3995,20241206,-24.41,1999,20240416,51.08,3120,-3.21,20250206,2195,37.59,20250120,3995,-24.41,20241206,1999,51.08,20240416,0.58,N,105550,500,316 억,,1026034,N,N,0,N,00,N 20250206,140708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,265,2,9.58,2786804805,940505,253.67,2780,3120,2740,3590,1940,2765,2963.09,1.62,0,-76499,2931,2847,2721,2637,2511,2890,2680,317,825,500,1880,5,1,63333635,1919,-6.45,2.49,12,1.49,-470.00,1219.00,3995,20241206,-24.16,1999,20240416,51.58,3120,-2.88,20250206,2195,38.04,20250120,3995,-24.16,20241206,1999,51.58,20240416,0.58,N,105550,500,316 억,,1026034,N,N,0,N,00,N diff --git a/105560/price/prices-20250201.csv b/105560/price/prices-20250201.csv index 284608e5733b..c19d8ebbc15e 100644 --- a/105560/price/prices-20250201.csv +++ b/105560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160722,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,86000,1100,2,1.30,160938547300,1878065,54.07,85900,86300,84900,110300,59500,84900,85693.58,76.68,0,-139171,90233,87566,85333,82666,80433,86450,81550,20906,25400,5000,62820,100,1,393528423,338434,7.52,0.60,12,0.48,11440.00,143975.00,103900,20241025,-17.23,51600,20240125,66.67,93300,-7.82,20250205,82900,3.74,20250102,103900,-17.23,20241025,59700,44.05,20240226,0.05,N,105560,5000,20905 억,,301754314,N,N,2317,N,00,N +20250207,150724,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,85900,1000,2,1.18,135758446200,1585196,45.64,85900,86300,84900,110300,59500,84900,85641.81,76.68,0,-113668,90233,87566,85333,82666,80433,86450,81550,20906,25400,5000,62820,100,1,393528423,338041,7.51,0.60,12,0.40,11440.00,143975.00,103900,20241025,-17.32,51600,20240125,66.47,93300,-7.93,20250205,82900,3.62,20250102,103900,-17.32,20241025,59700,43.89,20240226,0.05,N,105560,5000,20905 억,,301754314,N,N,442,N,00,N +20250207,140723,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,85600,700,2,0.82,115480185200,1348596,38.83,85900,86300,84900,110300,59500,84900,85630.38,76.68,0,-67051,90233,87566,85333,82666,80433,86450,81550,20906,25400,5000,62820,100,1,393528423,336860,7.48,0.59,12,0.34,11440.00,143975.00,103900,20241025,-17.61,51600,20240125,65.89,93300,-8.25,20250205,82900,3.26,20250102,103900,-17.61,20241025,59700,43.38,20240226,0.05,N,105560,5000,20905 억,,301754314,N,N,442,N,00,N +20250207,130722,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,85500,600,2,0.71,102029412100,1191782,34.31,85900,86300,84900,110300,59500,84900,85611.29,76.68,0,-54664,90233,87566,85333,82666,80433,86450,81550,20906,25400,5000,62820,100,1,393528423,336467,7.47,0.59,12,0.30,11440.00,143975.00,103900,20241025,-17.71,51600,20240125,65.70,93300,-8.36,20250205,82900,3.14,20250102,103900,-17.71,20241025,59700,43.22,20240226,0.05,N,105560,5000,20905 억,,301754314,N,N,442,N,00,N +20250207,120721,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,85800,900,2,1.06,87683024500,1024632,29.50,85900,86300,84900,110300,59500,84900,85575.68,76.68,0,-38583,90233,87566,85333,82666,80433,86450,81550,20906,25400,5000,62820,100,1,393528423,337647,7.50,0.60,12,0.26,11440.00,143975.00,103900,20241025,-17.42,51600,20240125,66.28,93300,-8.04,20250205,82900,3.50,20250102,103900,-17.42,20241025,59700,43.72,20240226,0.05,N,105560,5000,20905 억,,301754314,N,N,442,N,00,N +20250207,110719,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,85700,800,2,0.94,74878115600,875381,25.20,85900,86300,84900,110300,59500,84900,85538.34,76.68,0,-17832,90233,87566,85333,82666,80433,86450,81550,20906,25400,5000,62820,100,1,393528423,337254,7.49,0.60,12,0.22,11440.00,143975.00,103900,20241025,-17.52,51600,20240125,66.09,93300,-8.15,20250205,82900,3.38,20250102,103900,-17.52,20241025,59700,43.55,20240226,0.05,N,105560,5000,20905 억,,301754314,N,N,442,N,00,N +20250207,100721,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,85700,800,2,0.94,52088262400,609838,17.56,85900,86000,84900,110300,59500,84900,85413.97,76.68,0,-27313,90233,87566,85333,82666,80433,86450,81550,20906,25400,5000,62820,100,1,393528423,337254,7.49,0.60,12,0.15,11440.00,143975.00,103900,20241025,-17.52,51600,20240125,66.09,93300,-8.15,20250205,82900,3.38,20250102,103900,-17.52,20241025,59700,43.55,20240226,0.05,N,105560,5000,20905 억,,301754314,N,N,442,N,00,N +20250207,090726,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,85200,300,2,0.35,18465607300,215953,6.22,85900,85900,84900,110300,59500,84900,85509.85,76.68,0,-38663,90233,87566,85333,82666,80433,86450,81550,20906,25400,5000,62820,100,1,393528423,335286,7.45,0.59,12,0.05,11440.00,143975.00,103900,20241025,-18.00,51600,20240125,65.12,93300,-8.68,20250205,82900,2.77,20250102,103900,-18.00,20241025,59700,42.71,20240226,0.05,N,105560,5000,20905 억,,301754314,N,N,442,N,00,N 20250206,160704,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,84900,-6100,5,-6.70,294421218100,3454922,384.33,87900,88000,83100,118300,63700,91000,85212.41,76.90,0,-755760,94466,92732,91566,89832,88666,92150,89250,20906,27300,5000,67340,100,1,393528423,334106,7.42,0.59,12,0.88,11440.00,143975.00,103900,20241025,-18.29,51000,20240124,66.47,93300,-9.00,20250205,82900,2.41,20250102,103900,-18.29,20241025,59700,42.21,20240226,0.06,N,105560,5000,20905 억,,302636279,N,N,380,N,00,N 20250206,150707,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,84600,-6400,5,-7.03,275441635600,3231111,359.43,87900,88000,83100,118300,63700,91000,85240.48,76.90,0,-774328,94466,92732,91566,89832,88666,92150,89250,20906,27300,5000,67340,100,1,393528423,332925,7.40,0.59,12,0.82,11440.00,143975.00,103900,20241025,-18.58,51000,20240124,65.88,93300,-9.32,20250205,82900,2.05,20250102,103900,-18.58,20241025,59700,41.71,20240226,0.06,N,105560,5000,20905 억,,302636279,N,N,1614,N,00,N 20250206,140709,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,84700,-6300,5,-6.92,244130985000,2861323,318.30,87900,88000,83100,118300,63700,91000,85314.05,76.90,0,-732129,94466,92732,91566,89832,88666,92150,89250,20906,27300,5000,67340,100,1,393528423,333319,7.40,0.59,12,0.73,11440.00,143975.00,103900,20241025,-18.48,51000,20240124,66.08,93300,-9.22,20250205,82900,2.17,20250102,103900,-18.48,20241025,59700,41.88,20240226,0.06,N,105560,5000,20905 억,,302636279,N,N,1614,N,00,N diff --git a/105630/price/prices-20250201.csv b/105630/price/prices-20250201.csv index 95ccaadbb34f..a428824133ea 100644 --- a/105630/price/prices-20250201.csv +++ b/105630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160722,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,13410,-140,5,-1.03,1262533550,92713,91.63,13420,13840,13400,17610,9490,13550,13617.71,4.87,0,1667,14070,13810,13460,13200,12850,13940,13330,200,4060,500,9750,10,1,40000000,5364,4.79,0.82,12,0.23,2801.00,16450.00,25350,20240531,-47.10,12560,20250203,6.77,14130,-5.10,20250102,12560,6.77,20250203,25350,-47.10,20240531,12560,6.77,20250203,0.45,N,105630,500,200 억,,1947494,N,N,276,N,00,N +20250207,150724,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,13430,-120,5,-0.89,1209614540,88768,87.73,13420,13840,13400,17610,9490,13550,13626.70,4.87,0,1757,14070,13810,13460,13200,12850,13940,13330,200,4060,500,9750,10,1,40000000,5372,4.79,0.82,12,0.22,2801.00,16450.00,25350,20240531,-47.02,12560,20250203,6.93,14130,-4.95,20250102,12560,6.93,20250203,25350,-47.02,20240531,12560,6.93,20250203,0.45,N,105630,500,200 억,,1947494,N,N,5,N,00,N +20250207,140724,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,13570,20,2,0.15,970230760,70987,70.16,13420,13840,13400,17610,9490,13550,13667.73,4.87,0,-2121,14070,13810,13460,13200,12850,13940,13330,200,4060,500,9750,10,1,40000000,5428,4.84,0.82,12,0.18,2801.00,16450.00,25350,20240531,-46.47,12560,20250203,8.04,14130,-3.96,20250102,12560,8.04,20250203,25350,-46.47,20240531,12560,8.04,20250203,0.45,N,105630,500,200 억,,1947494,N,N,5,N,00,N +20250207,130722,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,13580,30,2,0.22,904385650,66142,65.37,13420,13840,13400,17610,9490,13550,13673.40,4.87,0,-2656,14070,13810,13460,13200,12850,13940,13330,200,4060,500,9750,10,1,40000000,5432,4.85,0.83,12,0.17,2801.00,16450.00,25350,20240531,-46.43,12560,20250203,8.12,14130,-3.89,20250102,12560,8.12,20250203,25350,-46.43,20240531,12560,8.12,20250203,0.45,N,105630,500,200 억,,1947494,N,N,5,N,00,N +20250207,120722,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,13600,50,2,0.37,818511610,59821,59.12,13420,13840,13400,17610,9490,13550,13682.68,4.87,0,-2651,14070,13810,13460,13200,12850,13940,13330,200,4060,500,9750,10,1,40000000,5440,4.86,0.83,12,0.15,2801.00,16450.00,25350,20240531,-46.35,12560,20250203,8.28,14130,-3.75,20250102,12560,8.28,20250203,25350,-46.35,20240531,12560,8.28,20250203,0.45,N,105630,500,200 억,,1947494,N,N,5,N,00,N +20250207,110719,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,13640,90,2,0.66,683640810,49936,49.35,13420,13840,13400,17610,9490,13550,13690.34,4.87,0,325,14070,13810,13460,13200,12850,13940,13330,200,4060,500,9750,10,1,40000000,5456,4.87,0.83,12,0.12,2801.00,16450.00,25350,20240531,-46.19,12560,20250203,8.60,14130,-3.47,20250102,12560,8.60,20250203,25350,-46.19,20240531,12560,8.60,20250203,0.45,N,105630,500,200 억,,1947494,N,N,5,N,00,N +20250207,100721,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,13600,50,2,0.37,226977040,16668,16.47,13420,13720,13400,17610,9490,13550,13617.54,4.87,0,-4539,14070,13810,13460,13200,12850,13940,13330,200,4060,500,9750,10,1,40000000,5440,4.86,0.83,12,0.04,2801.00,16450.00,25350,20240531,-46.35,12560,20250203,8.28,14130,-3.75,20250102,12560,8.28,20250203,25350,-46.35,20240531,12560,8.28,20250203,0.45,N,105630,500,200 억,,1947494,N,N,5,N,00,N +20250207,090726,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,13550,0,3,0.00,17494210,1299,1.28,13420,13550,13400,17610,9490,13550,13467.38,4.87,0,469,14070,13810,13460,13200,12850,13940,13330,200,4060,500,9750,10,1,40000000,5420,4.84,0.82,12,0.00,2801.00,16450.00,25350,20240531,-46.55,12560,20250203,7.88,14130,-4.10,20250102,12560,7.88,20250203,25350,-46.55,20240531,12560,7.88,20250203,0.45,N,105630,500,200 억,,1947494,N,N,5,N,00,N 20250206,160704,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,13550,530,2,4.07,1361383590,101038,412.89,13110,13720,13110,16920,9120,13020,13473.96,4.79,0,33205,13200,13110,13050,12960,12900,13080,12930,200,3900,500,9370,10,1,40000000,5420,4.84,0.82,12,0.25,2801.00,16450.00,25350,20240531,-46.55,12560,20250203,7.88,14130,-4.10,20250102,12560,7.88,20250203,25350,-46.55,20240531,12560,7.88,20250203,0.47,N,105630,500,200 억,,1914872,N,N,5,N,00,N 20250206,150707,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,13550,530,2,4.07,1271112640,94377,385.67,13110,13720,13110,16920,9120,13020,13468.46,4.79,0,32263,13200,13110,13050,12960,12900,13080,12930,200,3900,500,9370,10,1,40000000,5420,4.84,0.82,12,0.24,2801.00,16450.00,25350,20240531,-46.55,12560,20250203,7.88,14130,-4.10,20250102,12560,7.88,20250203,25350,-46.55,20240531,12560,7.88,20250203,0.47,N,105630,500,200 억,,1914872,N,N,156,N,00,N 20250206,140709,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,13530,510,2,3.92,889984740,66410,271.38,13110,13600,13110,16920,9120,13020,13401.37,4.79,0,20222,13200,13110,13050,12960,12900,13080,12930,200,3900,500,9370,10,1,40000000,5412,4.83,0.82,12,0.17,2801.00,16450.00,25350,20240531,-46.63,12560,20250203,7.72,14130,-4.25,20250102,12560,7.72,20250203,25350,-46.63,20240531,12560,7.72,20250203,0.47,N,105630,500,200 억,,1914872,N,N,156,N,00,N diff --git a/105740/price/prices-20250201.csv b/105740/price/prices-20250201.csv index 92699f56b98b..14ce2df3fe29 100644 --- a/105740/price/prices-20250201.csv +++ b/105740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7280,-670,5,-8.43,1865347770,253333,197.12,7290,7520,7280,10330,5570,7950,7363.48,3.45,0,-29909,8276,8112,8016,7852,7756,8065,7805,51,2380,500,5080,10,1,10168513,740,6.40,0.56,12,2.49,1137.00,13084.00,12950,20240620,-43.78,6020,20241209,20.93,8630,-15.64,20250121,7210,0.97,20250102,12950,-43.78,20240620,6020,20.93,20241209,4.62,N,105740,500,50 억,,350964,N,N,3,N,00,N +20250207,150724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7280,-670,5,-8.43,1803218240,244805,190.48,7290,7520,7280,10330,5570,7950,7365.94,3.45,0,-28210,8276,8112,8016,7852,7756,8065,7805,51,2380,500,5080,10,1,10168513,740,6.40,0.56,12,2.41,1137.00,13084.00,12950,20240620,-43.78,6020,20241209,20.93,8630,-15.64,20250121,7210,0.97,20250102,12950,-43.78,20240620,6020,20.93,20241209,4.62,N,105740,500,50 억,,350964,N,N,14,N,00,N +20250207,140724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7340,-610,5,-7.67,1620063670,219744,170.98,7290,7520,7280,10330,5570,7950,7372.50,3.45,0,-21681,8276,8112,8016,7852,7756,8065,7805,51,2380,500,5080,10,1,10168513,746,6.46,0.56,12,2.16,1137.00,13084.00,12950,20240620,-43.32,6020,20241209,21.93,8630,-14.95,20250121,7210,1.80,20250102,12950,-43.32,20240620,6020,21.93,20241209,4.62,N,105740,500,50 억,,350964,N,N,14,N,00,N +20250207,130722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7320,-630,5,-7.92,1568855000,212762,165.55,7290,7520,7280,10330,5570,7950,7373.76,3.45,0,-20001,8276,8112,8016,7852,7756,8065,7805,51,2380,500,5080,10,1,10168513,744,6.44,0.56,12,2.09,1137.00,13084.00,12950,20240620,-43.47,6020,20241209,21.59,8630,-15.18,20250121,7210,1.53,20250102,12950,-43.47,20240620,6020,21.59,20241209,4.62,N,105740,500,50 억,,350964,N,N,14,N,00,N +20250207,120722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7350,-600,5,-7.55,1472082340,199584,155.30,7290,7520,7280,10330,5570,7950,7375.75,3.45,0,-19736,8276,8112,8016,7852,7756,8065,7805,51,2380,500,5080,10,1,10168513,747,6.46,0.56,12,1.96,1137.00,13084.00,12950,20240620,-43.24,6020,20241209,22.09,8630,-14.83,20250121,7210,1.94,20250102,12950,-43.24,20240620,6020,22.09,20241209,4.62,N,105740,500,50 억,,350964,N,N,14,N,00,N +20250207,110720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7330,-620,5,-7.80,1367045740,185261,144.15,7290,7520,7280,10330,5570,7950,7379.03,3.45,0,-15410,8276,8112,8016,7852,7756,8065,7805,51,2380,500,5080,10,1,10168513,745,6.45,0.56,12,1.82,1137.00,13084.00,12950,20240620,-43.40,6020,20241209,21.76,8630,-15.06,20250121,7210,1.66,20250102,12950,-43.40,20240620,6020,21.76,20241209,4.62,N,105740,500,50 억,,350964,N,N,14,N,00,N +20250207,100722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7410,-540,5,-6.79,1010504830,136685,106.35,7290,7520,7280,10330,5570,7950,7392.95,3.45,0,-14347,8276,8112,8016,7852,7756,8065,7805,51,2380,500,5080,10,1,10168513,753,6.52,0.57,12,1.34,1137.00,13084.00,12950,20240620,-42.78,6020,20241209,23.09,8630,-14.14,20250121,7210,2.77,20250102,12950,-42.78,20240620,6020,23.09,20241209,4.62,N,105740,500,50 억,,350964,N,N,14,N,00,N +20250207,090726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7430,-520,5,-6.54,454675460,61600,47.93,7290,7520,7280,10330,5570,7950,7381.10,3.45,0,5618,8276,8112,8016,7852,7756,8065,7805,51,2380,500,5080,10,1,10168513,756,6.53,0.57,12,0.61,1137.00,13084.00,12950,20240620,-42.63,6020,20241209,23.42,8630,-13.90,20250121,7210,3.05,20250102,12950,-42.63,20240620,6020,23.42,20241209,4.62,N,105740,500,50 억,,350964,N,N,14,N,00,N 20250206,160704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7950,-100,5,-1.24,628712300,78411,123.23,8020,8180,7920,10460,5640,8050,8018.56,3.43,0,2677,8290,8170,8080,7960,7870,8125,7915,51,2410,500,5150,10,1,10168513,808,6.99,0.61,12,0.77,1137.00,13084.00,12950,20240620,-38.61,6020,20241209,32.06,8630,-7.88,20250121,7210,10.26,20250102,12950,-38.61,20240620,6020,32.06,20241209,4.72,N,105740,500,50 억,,348361,N,N,14,N,00,N 20250206,150708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7990,-60,5,-0.75,548745080,68333,107.39,8020,8180,7920,10460,5640,8050,8030.45,3.43,0,2490,8290,8170,8080,7960,7870,8125,7915,51,2410,500,5150,10,1,10168513,812,7.03,0.61,12,0.67,1137.00,13084.00,12950,20240620,-38.30,6020,20241209,32.72,8630,-7.42,20250121,7210,10.82,20250102,12950,-38.30,20240620,6020,32.72,20241209,4.72,N,105740,500,50 억,,348361,N,N,11,N,00,N 20250206,140709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8090,40,2,0.50,368317340,45769,71.93,8020,8180,7920,10460,5640,8050,8047.31,3.43,0,778,8290,8170,8080,7960,7870,8125,7915,51,2410,500,5150,10,1,10168513,823,7.12,0.62,12,0.45,1137.00,13084.00,12950,20240620,-37.53,6020,20241209,34.39,8630,-6.26,20250121,7210,12.21,20250102,12950,-37.53,20240620,6020,34.39,20241209,4.72,N,105740,500,50 억,,348361,N,N,11,N,00,N diff --git a/105760/price/prices-20250201.csv b/105760/price/prices-20250201.csv index efcb269bad9b..fde984d0c25b 100644 --- a/105760/price/prices-20250201.csv +++ b/105760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5630,40,2,0.72,158886350,28230,114.13,5600,5710,5580,7260,3920,5590,5628.28,2.91,0,708,5730,5660,5600,5530,5470,5695,5565,47,1670,500,3460,10,1,9463460,533,5.84,1.09,12,0.30,964.00,5170.00,56300,20240129,-90.00,5350,20241209,5.23,6200,-9.19,20250107,5350,5.23,20250203,25050,-77.52,20240207,5350,5.23,20241209,2.61,N,105760,500,47 억,,275535,N,N,0,N,00,N +20250207,150724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5620,30,2,0.54,150743560,26781,108.27,5600,5710,5580,7260,3920,5590,5628.75,2.91,0,884,5730,5660,5600,5530,5470,5695,5565,47,1670,500,3460,10,1,9463460,532,5.83,1.09,12,0.28,964.00,5170.00,56300,20240129,-90.02,5350,20241209,5.05,6200,-9.35,20250107,5350,5.05,20250203,25050,-77.56,20240207,5350,5.05,20241209,2.61,N,105760,500,47 억,,275535,N,N,0,N,00,N +20250207,140724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5630,40,2,0.72,138575470,24612,99.50,5600,5710,5580,7260,3920,5590,5630.40,2.91,0,-59,5730,5660,5600,5530,5470,5695,5565,47,1670,500,3460,10,1,9463460,533,5.84,1.09,12,0.26,964.00,5170.00,56300,20240129,-90.00,5350,20241209,5.23,6200,-9.19,20250107,5350,5.23,20250203,25050,-77.52,20240207,5350,5.23,20241209,2.61,N,105760,500,47 억,,275535,N,N,0,N,00,N +20250207,130722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5610,20,2,0.36,90557350,16139,65.24,5600,5680,5580,7260,3920,5590,5611.09,2.91,0,-757,5730,5660,5600,5530,5470,5695,5565,47,1670,500,3460,10,1,9463460,531,5.82,1.09,12,0.17,964.00,5170.00,56300,20240129,-90.04,5350,20241209,4.86,6200,-9.52,20250107,5350,4.86,20250203,25050,-77.60,20240207,5350,4.86,20241209,2.61,N,105760,500,47 억,,275535,N,N,0,N,00,N +20250207,120722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5630,40,2,0.72,84195720,15004,60.66,5600,5680,5580,7260,3920,5590,5611.55,2.91,0,-886,5730,5660,5600,5530,5470,5695,5565,47,1670,500,3460,10,1,9463460,533,5.84,1.09,12,0.16,964.00,5170.00,56300,20240129,-90.00,5350,20241209,5.23,6200,-9.19,20250107,5350,5.23,20250203,25050,-77.52,20240207,5350,5.23,20241209,2.61,N,105760,500,47 억,,275535,N,N,0,N,00,N +20250207,110720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5610,20,2,0.36,72036040,12833,51.88,5600,5680,5580,7260,3920,5590,5613.34,2.91,0,-2272,5730,5660,5600,5530,5470,5695,5565,47,1670,500,3460,10,1,9463460,531,5.82,1.09,12,0.14,964.00,5170.00,56300,20240129,-90.04,5350,20241209,4.86,6200,-9.52,20250107,5350,4.86,20250203,25050,-77.60,20240207,5350,4.86,20241209,2.61,N,105760,500,47 억,,275535,N,N,0,N,00,N +20250207,100722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5630,40,2,0.72,46207620,8228,33.26,5600,5680,5600,7260,3920,5590,5615.90,2.91,0,-1238,5730,5660,5600,5530,5470,5695,5565,47,1670,500,3460,10,1,9463460,533,5.84,1.09,12,0.09,964.00,5170.00,56300,20240129,-90.00,5350,20241209,5.23,6200,-9.19,20250107,5350,5.23,20250203,25050,-77.52,20240207,5350,5.23,20241209,2.61,N,105760,500,47 억,,275535,N,N,0,N,00,N +20250207,090727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5600,10,2,0.18,23736720,4238,17.13,5600,5680,5600,7260,3920,5590,5600.92,2.91,0,-72,5730,5660,5600,5530,5470,5695,5565,47,1670,500,3460,10,1,9463460,530,5.81,1.08,12,0.04,964.00,5170.00,56300,20240129,-90.05,5350,20241209,4.67,6200,-9.68,20250107,5350,4.67,20250203,25050,-77.64,20240207,5350,4.67,20241209,2.61,N,105760,500,47 억,,275535,N,N,0,N,00,N 20250206,160705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5590,20,2,0.36,138488410,24680,169.91,5560,5670,5540,7240,3900,5570,5611.36,2.90,0,668,5663,5616,5583,5536,5503,5640,5560,47,1670,500,3450,10,1,9463460,529,5.80,1.08,12,0.26,964.00,5170.00,56300,20240129,-90.07,5350,20241209,4.49,6200,-9.84,20250107,5350,4.49,20250203,27150,-79.41,20240206,5350,4.49,20241209,2.57,N,105760,500,47 억,,274867,N,N,0,N,00,N 20250206,150708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5630,60,2,1.08,134938260,24045,165.54,5560,5670,5540,7240,3900,5570,5611.91,2.90,0,699,5663,5616,5583,5536,5503,5640,5560,47,1670,500,3450,10,1,9463460,533,5.84,1.09,12,0.25,964.00,5170.00,56300,20240129,-90.00,5350,20241209,5.23,6200,-9.19,20250107,5350,5.23,20250203,27150,-79.26,20240206,5350,5.23,20241209,2.57,N,105760,500,47 억,,274867,N,N,0,N,00,N 20250206,140709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5610,40,2,0.72,133063690,23710,163.24,5560,5670,5540,7240,3900,5570,5612.13,2.90,0,693,5663,5616,5583,5536,5503,5640,5560,47,1670,500,3450,10,1,9463460,531,5.82,1.09,12,0.25,964.00,5170.00,56300,20240129,-90.04,5350,20241209,4.86,6200,-9.52,20250107,5350,4.86,20250203,27150,-79.34,20240206,5350,4.86,20241209,2.57,N,105760,500,47 억,,274867,N,N,0,N,00,N diff --git a/105840/price/prices-20250201.csv b/105840/price/prices-20250201.csv index 1dca877ad62c..94ba4e494957 100644 --- a/105840/price/prices-20250201.csv +++ b/105840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160723,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7290,-330,5,-4.33,2188582100,298128,175.25,7500,7550,7270,9900,5340,7620,7341.11,2.69,0,-68468,7873,7746,7673,7546,7473,7710,7510,102,2280,500,5480,10,1,20323614,1482,12.70,0.87,12,1.47,574.00,8378.00,11200,20240527,-34.91,5630,20241209,29.48,8500,-14.24,20250124,6370,14.44,20250102,11200,-34.91,20240527,5630,29.48,20241209,4.56,N,105840,500,101 억,,547258,N,N,539,N,00,N +20250207,150725,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7300,-320,5,-4.20,2116371990,288229,169.43,7500,7550,7270,9900,5340,7620,7342.68,2.69,0,-68238,7873,7746,7673,7546,7473,7710,7510,102,2280,500,5480,10,1,20323614,1484,12.72,0.87,12,1.42,574.00,8378.00,11200,20240527,-34.82,5630,20241209,29.66,8500,-14.12,20250124,6370,14.60,20250102,11200,-34.82,20240527,5630,29.66,20241209,4.56,N,105840,500,101 억,,547258,N,N,2615,N,00,N +20250207,140724,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7270,-350,5,-4.59,1953405890,265872,156.29,7500,7550,7270,9900,5340,7620,7347.17,2.69,0,-68448,7873,7746,7673,7546,7473,7710,7510,102,2280,500,5480,10,1,20323614,1478,12.67,0.87,12,1.31,574.00,8378.00,11200,20240527,-35.09,5630,20241209,29.13,8500,-14.47,20250124,6370,14.13,20250102,11200,-35.09,20240527,5630,29.13,20241209,4.56,N,105840,500,101 억,,547258,N,N,2615,N,00,N +20250207,130723,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7270,-350,5,-4.59,1803572480,245279,144.18,7500,7550,7270,9900,5340,7620,7353.15,2.69,0,-59101,7873,7746,7673,7546,7473,7710,7510,102,2280,500,5480,10,1,20323614,1478,12.67,0.87,12,1.21,574.00,8378.00,11200,20240527,-35.09,5630,20241209,29.13,8500,-14.47,20250124,6370,14.13,20250102,11200,-35.09,20240527,5630,29.13,20241209,4.56,N,105840,500,101 억,,547258,N,N,2615,N,00,N +20250207,120722,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7310,-310,5,-4.07,1578180260,214405,126.03,7500,7550,7290,9900,5340,7620,7360.74,2.69,0,-34810,7873,7746,7673,7546,7473,7710,7510,102,2280,500,5480,10,1,20323614,1486,12.74,0.87,12,1.05,574.00,8378.00,11200,20240527,-34.73,5630,20241209,29.84,8500,-14.00,20250124,6370,14.76,20250102,11200,-34.73,20240527,5630,29.84,20241209,4.56,N,105840,500,101 억,,547258,N,N,2615,N,00,N +20250207,110720,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7340,-280,5,-3.67,1405095450,190873,112.20,7500,7550,7290,9900,5340,7620,7361.42,2.69,0,-20439,7873,7746,7673,7546,7473,7710,7510,102,2280,500,5480,10,1,20323614,1492,12.79,0.88,12,0.94,574.00,8378.00,11200,20240527,-34.46,5630,20241209,30.37,8500,-13.65,20250124,6370,15.23,20250102,11200,-34.46,20240527,5630,30.37,20241209,4.56,N,105840,500,101 억,,547258,N,N,2615,N,00,N +20250207,100722,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7320,-300,5,-3.94,992470740,134462,79.04,7500,7550,7300,9900,5340,7620,7381.05,2.69,0,-11855,7873,7746,7673,7546,7473,7710,7510,102,2280,500,5480,10,1,20323614,1488,12.75,0.87,12,0.66,574.00,8378.00,11200,20240527,-34.64,5630,20241209,30.02,8500,-13.88,20250124,6370,14.91,20250102,11200,-34.64,20240527,5630,30.02,20241209,4.56,N,105840,500,101 억,,547258,N,N,2615,N,00,N +20250207,090727,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7460,-160,5,-2.10,313230650,42070,24.73,7500,7550,7380,9900,5340,7620,7445.46,2.69,0,-10310,7873,7746,7673,7546,7473,7710,7510,102,2280,500,5480,10,1,20323614,1516,13.00,0.89,12,0.21,574.00,8378.00,11200,20240527,-33.39,5630,20241209,32.50,8500,-12.24,20250124,6370,17.11,20250102,11200,-33.39,20240527,5630,32.50,20241209,4.56,N,105840,500,101 억,,547258,N,N,2615,N,00,N 20250206,160705,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7620,-90,5,-1.17,1297440830,169207,129.87,7790,7800,7600,10020,5400,7710,7667.84,2.77,0,-15060,8030,7870,7770,7610,7510,7820,7560,102,2310,500,5550,10,1,20323614,1549,13.28,0.91,12,0.83,574.00,8378.00,11200,20240527,-31.96,5630,20241209,35.35,8500,-10.35,20250124,6370,19.62,20250102,11200,-31.96,20240527,5630,35.35,20241209,4.58,N,105840,500,101 억,,562417,N,N,2615,N,00,N 20250206,150708,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7620,-90,5,-1.17,1212988900,158117,121.36,7790,7800,7600,10020,5400,7710,7671.46,2.77,0,-16003,8030,7870,7770,7610,7510,7820,7560,102,2310,500,5550,10,1,20323614,1549,13.28,0.91,12,0.78,574.00,8378.00,11200,20240527,-31.96,5630,20241209,35.35,8500,-10.35,20250124,6370,19.62,20250102,11200,-31.96,20240527,5630,35.35,20241209,4.58,N,105840,500,101 억,,562417,N,N,0,N,00,N 20250206,140710,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7620,-90,5,-1.17,1071489260,139532,107.10,7790,7800,7610,10020,5400,7710,7679.17,2.77,0,-18064,8030,7870,7770,7610,7510,7820,7560,102,2310,500,5550,10,1,20323614,1549,13.28,0.91,12,0.69,574.00,8378.00,11200,20240527,-31.96,5630,20241209,35.35,8500,-10.35,20250124,6370,19.62,20250102,11200,-31.96,20240527,5630,35.35,20241209,4.58,N,105840,500,101 억,,562417,N,N,0,N,00,N diff --git a/106080/price/prices-20250201.csv b/106080/price/prices-20250201.csv index 2f2c67512666..3c9cb0643c2a 100644 --- a/106080/price/prices-20250201.csv +++ b/106080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2215,150,2,7.26,1094161365,497982,277.11,2055,2370,2010,2680,1450,2065,2197.19,0.51,0,12501,2215,2140,2065,1990,1915,2140,1990,251,615,1000,1400,5,1,25135465,557,-3.07,3.04,12,1.98,-722.00,729.00,6295,20241017,-64.81,1910,20250205,15.97,2615,-15.30,20250108,1910,15.97,20250205,7300,-69.66,20241017,1910,15.97,20250205,0.18,N,106080,1000,251 억,,128486,N,N,0,N,00,N +20250207,150725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2220,155,2,7.51,1069434710,486774,270.87,2055,2370,2010,2680,1450,2065,2196.98,0.51,0,12613,2215,2140,2065,1990,1915,2140,1990,251,615,1000,1400,5,1,25135465,558,-3.07,3.05,12,1.94,-722.00,729.00,6295,20241017,-64.73,1910,20250205,16.23,2615,-15.11,20250108,1910,16.23,20250205,7300,-69.59,20241017,1910,16.23,20250205,0.18,N,106080,1000,251 억,,128486,N,N,0,N,00,N +20250207,140725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2175,110,2,5.33,1000548920,455323,253.37,2055,2370,2010,2680,1450,2065,2197.45,0.51,0,9652,2215,2140,2065,1990,1915,2140,1990,251,615,1000,1400,5,1,25135465,547,-3.01,2.98,12,1.81,-722.00,729.00,6295,20241017,-65.45,1910,20250205,13.87,2615,-16.83,20250108,1910,13.87,20250205,7300,-70.21,20241017,1910,13.87,20250205,0.18,N,106080,1000,251 억,,128486,N,N,0,N,00,N +20250207,130723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2220,155,2,7.51,912115135,414539,230.67,2055,2370,2010,2680,1450,2065,2200.31,0.51,0,14650,2215,2140,2065,1990,1915,2140,1990,251,615,1000,1400,5,1,25135465,558,-3.07,3.05,12,1.65,-722.00,729.00,6295,20241017,-64.73,1910,20250205,16.23,2615,-15.11,20250108,1910,16.23,20250205,7300,-69.59,20241017,1910,16.23,20250205,0.18,N,106080,1000,251 억,,128486,N,N,0,N,00,N +20250207,120723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2195,130,2,6.30,846865045,384961,214.22,2055,2370,2010,2680,1450,2065,2199.87,0.51,0,11535,2215,2140,2065,1990,1915,2140,1990,251,615,1000,1400,5,1,25135465,552,-3.04,3.01,12,1.53,-722.00,729.00,6295,20241017,-65.13,1910,20250205,14.92,2615,-16.06,20250108,1910,14.92,20250205,7300,-69.93,20241017,1910,14.92,20250205,0.18,N,106080,1000,251 억,,128486,N,N,0,N,00,N +20250207,110720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2070,5,2,0.24,190728895,93226,51.88,2055,2105,2010,2680,1450,2065,2045.88,0.51,0,26681,2215,2140,2065,1990,1915,2140,1990,251,615,1000,1400,5,1,25135465,520,-2.87,2.84,12,0.37,-722.00,729.00,6295,20241017,-67.12,1910,20250205,8.38,2615,-20.84,20250108,1910,8.38,20250205,7300,-71.64,20241017,1910,8.38,20250205,0.18,N,106080,1000,251 억,,128486,N,N,0,N,00,N +20250207,100722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2045,-20,5,-0.97,178408500,87233,48.54,2055,2105,2010,2680,1450,2065,2045.20,0.51,0,26507,2215,2140,2065,1990,1915,2140,1990,251,615,1000,1400,5,1,25135465,514,-2.83,2.81,12,0.35,-722.00,729.00,6295,20241017,-67.51,1910,20250205,7.07,2615,-21.80,20250108,1910,7.07,20250205,7300,-71.99,20241017,1910,7.07,20250205,0.18,N,106080,1000,251 억,,128486,N,N,0,N,00,N +20250207,090727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2030,-35,5,-1.69,33611630,16453,9.16,2055,2070,2030,2680,1450,2065,2042.89,0.51,0,-757,2215,2140,2065,1990,1915,2140,1990,251,615,1000,1400,5,1,25135465,510,-2.81,2.78,12,0.07,-722.00,729.00,6295,20241017,-67.75,1910,20250205,6.28,2615,-22.37,20250108,1910,6.28,20250205,7300,-72.19,20241017,1910,6.28,20250205,0.18,N,106080,1000,251 억,,128486,N,N,0,N,00,N 20250206,160705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2065,30,2,1.47,366157923,179703,73.27,2065,2140,1990,2645,1425,2035,2037.56,0.52,0,-621,2138,2086,1998,1946,1858,2112,1972,251,610,1000,1380,5,1,25135465,519,-2.86,2.83,12,0.71,-722.00,729.00,6295,20241017,-67.20,1910,20250205,8.12,2615,-21.03,20250108,1910,8.12,20250205,7300,-71.71,20241017,1910,8.12,20250205,0.18,N,106080,1000,251 억,,129766,N,N,0,N,00,N 20250206,150708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2025,-10,5,-0.49,319344908,156810,63.94,2065,2140,1990,2645,1425,2035,2036.51,0.52,0,-7184,2138,2086,1998,1946,1858,2112,1972,251,610,1000,1380,5,1,25135465,509,-2.80,2.78,12,0.62,-722.00,729.00,6295,20241017,-67.83,1910,20250205,6.02,2615,-22.56,20250108,1910,6.02,20250205,7300,-72.26,20241017,1910,6.02,20250205,0.18,N,106080,1000,251 억,,129766,N,N,0,N,00,N 20250206,140710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2015,-20,5,-0.98,263679760,129104,52.64,2065,2140,1994,2645,1425,2035,2042.38,0.52,0,-6504,2138,2086,1998,1946,1858,2112,1972,251,610,1000,1380,5,1,25135465,506,-2.79,2.76,12,0.51,-722.00,729.00,6295,20241017,-67.99,1910,20250205,5.50,2615,-22.94,20250108,1910,5.50,20250205,7300,-72.40,20241017,1910,5.50,20250205,0.18,N,106080,1000,251 억,,129766,N,N,0,N,00,N diff --git a/106190/price/prices-20250201.csv b/106190/price/prices-20250201.csv index af4e2018f255..61de50eb5d3b 100644 --- a/106190/price/prices-20250201.csv +++ b/106190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160723,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14880,-1460,5,-8.94,3854765230,253085,599.40,15600,15980,14710,21200,11440,16340,15231.11,44.59,0,-77950,16660,16500,16220,16060,15780,16580,16140,53,4860,500,11760,10,1,10633173,1582,19.58,1.48,12,2.38,760.00,10062.00,19280,20240715,-22.82,7880,20240206,88.83,16390,-9.21,20250124,13620,9.25,20250115,19280,-22.82,20240715,7960,86.93,20240208,2.90,N,106190,500,53 억,,4741313,N,N,0,N,00,N +20250207,150725,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14920,-1420,5,-8.69,3641372810,238776,565.51,15600,15980,14710,21200,11440,16340,15250.16,44.59,0,-76328,16660,16500,16220,16060,15780,16580,16140,53,4860,500,11760,10,1,10633173,1586,19.63,1.48,12,2.25,760.00,10062.00,19280,20240715,-22.61,7880,20240206,89.34,16390,-8.97,20250124,13620,9.54,20250115,19280,-22.61,20240715,7960,87.44,20240208,2.90,N,106190,500,53 억,,4741313,N,N,0,N,00,N +20250207,140725,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14970,-1370,5,-8.38,2919660600,190271,450.63,15600,15980,14950,21200,11440,16340,15344.75,44.59,0,-58442,16660,16500,16220,16060,15780,16580,16140,53,4860,500,11760,10,1,10633173,1592,19.70,1.49,12,1.79,760.00,10062.00,19280,20240715,-22.35,7880,20240206,89.97,16390,-8.66,20250124,13620,9.91,20250115,19280,-22.35,20240715,7960,88.07,20240208,2.90,N,106190,500,53 억,,4741313,N,N,0,N,00,N +20250207,130723,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15150,-1190,5,-7.28,2749108430,178977,423.89,15600,15980,14950,21200,11440,16340,15360.12,44.59,0,-54473,16660,16500,16220,16060,15780,16580,16140,53,4860,500,11760,10,1,10633173,1611,19.93,1.51,12,1.68,760.00,10062.00,19280,20240715,-21.42,7880,20240206,92.26,16390,-7.57,20250124,13620,11.23,20250115,19280,-21.42,20240715,7960,90.33,20240208,2.90,N,106190,500,53 억,,4741313,N,N,0,N,00,N +20250207,120723,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15070,-1270,5,-7.77,2628869680,171009,405.01,15600,15980,14950,21200,11440,16340,15372.70,44.59,0,-50159,16660,16500,16220,16060,15780,16580,16140,53,4860,500,11760,10,1,10633173,1602,19.83,1.50,12,1.61,760.00,10062.00,19280,20240715,-21.84,7880,20240206,91.24,16390,-8.05,20250124,13620,10.65,20250115,19280,-21.84,20240715,7960,89.32,20240208,2.90,N,106190,500,53 억,,4741313,N,N,0,N,00,N +20250207,110721,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15360,-980,5,-6.00,2065284720,133746,316.76,15600,15980,15070,21200,11440,16340,15441.84,44.59,0,-30616,16660,16500,16220,16060,15780,16580,16140,53,4860,500,11760,10,1,10633173,1633,20.21,1.53,12,1.26,760.00,10062.00,19280,20240715,-20.33,7880,20240206,94.92,16390,-6.28,20250124,13620,12.78,20250115,19280,-20.33,20240715,7960,92.96,20240208,2.90,N,106190,500,53 억,,4741313,N,N,0,N,00,N +20250207,100723,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15600,-740,5,-4.53,1634086240,105639,250.19,15600,15980,15070,21200,11440,16340,15468.59,44.59,0,-23756,16660,16500,16220,16060,15780,16580,16140,53,4860,500,11760,10,1,10633173,1659,20.53,1.55,12,0.99,760.00,10062.00,19280,20240715,-19.09,7880,20240206,97.97,16390,-4.82,20250124,13620,14.54,20250115,19280,-19.09,20240715,7960,95.98,20240208,2.90,N,106190,500,53 억,,4741313,N,N,0,N,00,N +20250207,090727,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15670,-670,5,-4.10,310278870,19788,46.87,15600,15980,15520,21200,11440,16340,15680.15,44.59,0,1128,16660,16500,16220,16060,15780,16580,16140,53,4860,500,11760,10,1,10633173,1666,20.62,1.56,12,0.19,760.00,10062.00,19280,20240715,-18.72,7880,20240206,98.86,16390,-4.39,20250124,13620,15.05,20250115,19280,-18.72,20240715,7960,96.86,20240208,2.90,N,106190,500,53 억,,4741313,N,N,0,N,00,N 20250206,160706,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16340,540,2,3.42,517517740,31940,178.53,15950,16380,15940,20500,11060,15800,16197.31,44.54,0,5944,16313,16056,15713,15456,15113,16185,15585,53,4700,500,11370,10,1,10633173,1737,21.50,1.62,12,0.30,760.00,10062.00,19280,20240715,-15.25,7880,20240206,107.36,16390,-0.31,20250124,13620,19.97,20250115,19280,-15.25,20240715,7880,107.36,20240206,2.92,N,106190,500,53 억,,4735541,N,N,0,N,00,N 20250206,150709,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16280,480,2,3.04,462937490,28597,159.84,15950,16380,15940,20500,11060,15800,16188.32,44.54,0,5661,16313,16056,15713,15456,15113,16185,15585,53,4700,500,11370,10,1,10633173,1731,21.42,1.62,12,0.27,760.00,10062.00,19280,20240715,-15.56,7880,20240206,106.60,16390,-0.67,20250124,13620,19.53,20250115,19280,-15.56,20240715,7880,106.60,20240206,2.92,N,106190,500,53 억,,4735541,N,N,0,N,00,N 20250206,140710,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16270,470,2,2.97,378092120,23398,130.78,15950,16380,15940,20500,11060,15800,16159.16,44.54,0,3031,16313,16056,15713,15456,15113,16185,15585,53,4700,500,11370,10,1,10633173,1730,21.41,1.62,12,0.22,760.00,10062.00,19280,20240715,-15.61,7880,20240206,106.47,16390,-0.73,20250124,13620,19.46,20250115,19280,-15.61,20240715,7880,106.47,20240206,2.92,N,106190,500,53 억,,4735541,N,N,0,N,00,N diff --git a/106240/price/prices-20250201.csv b/106240/price/prices-20250201.csv index 37fd93e6508e..8dbcb6068a38 100644 --- a/106240/price/prices-20250201.csv +++ b/106240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160724,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1449,-52,5,-3.46,545508029,375848,86.82,1501,1501,1390,1951,1051,1501,1451.41,0.35,0,-66180,1613,1556,1471,1414,1329,1585,1443,81,450,500,1050,1,1,16218740,235,-6.19,0.25,12,2.32,-234.00,5737.00,2315,20250117,-37.41,700,20241209,107.00,2315,-37.41,20250117,1009,43.61,20250109,2315,-37.41,20250117,700,107.00,20241209,0.24,N,106240,500,81 억,,57390,N,N,0,N,01,N +20250207,150725,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1439,-62,5,-4.13,514525926,354373,81.86,1501,1501,1390,1951,1051,1501,1451.93,0.35,0,-59614,1613,1556,1471,1414,1329,1585,1443,81,450,500,1050,1,1,16218740,233,-6.15,0.25,12,2.18,-234.00,5737.00,2315,20250117,-37.84,700,20241209,105.57,2315,-37.84,20250117,1009,42.62,20250109,2315,-37.84,20250117,700,105.57,20241209,0.24,N,106240,500,81 억,,57390,N,N,0,N,01,N +20250207,140725,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1449,-52,5,-3.46,451759745,310762,71.78,1501,1501,1390,1951,1051,1501,1453.72,0.35,0,-52522,1613,1556,1471,1414,1329,1585,1443,81,450,500,1050,1,1,16218740,235,-6.19,0.25,12,1.92,-234.00,5737.00,2315,20250117,-37.41,700,20241209,107.00,2315,-37.41,20250117,1009,43.61,20250109,2315,-37.41,20250117,700,107.00,20241209,0.24,N,106240,500,81 억,,57390,N,N,0,N,01,N +20250207,130723,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1448,-53,5,-3.53,426523138,293306,67.75,1501,1501,1390,1951,1051,1501,1454.19,0.35,0,-58441,1613,1556,1471,1414,1329,1585,1443,81,450,500,1050,1,1,16218740,235,-6.19,0.25,12,1.81,-234.00,5737.00,2315,20250117,-37.45,700,20241209,106.86,2315,-37.45,20250117,1009,43.51,20250109,2315,-37.45,20250117,700,106.86,20241209,0.24,N,106240,500,81 억,,57390,N,N,0,N,01,N +20250207,120723,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1461,-40,5,-2.66,400897298,275620,63.67,1501,1501,1390,1951,1051,1501,1454.53,0.35,0,-58759,1613,1556,1471,1414,1329,1585,1443,81,450,500,1050,1,1,16218740,237,-6.24,0.25,12,1.70,-234.00,5737.00,2315,20250117,-36.89,700,20241209,108.71,2315,-36.89,20250117,1009,44.80,20250109,2315,-36.89,20250117,700,108.71,20241209,0.24,N,106240,500,81 억,,57390,N,N,0,N,01,N +20250207,110721,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1479,-22,5,-1.47,296971952,205572,47.48,1501,1501,1390,1951,1051,1501,1444.61,0.35,0,-17944,1613,1556,1471,1414,1329,1585,1443,81,450,500,1050,1,1,16218740,240,-6.32,0.26,12,1.27,-234.00,5737.00,2315,20250117,-36.11,700,20241209,111.29,2315,-36.11,20250117,1009,46.58,20250109,2315,-36.11,20250117,700,111.29,20241209,0.24,N,106240,500,81 억,,57390,N,N,0,N,01,N +20250207,100723,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1430,-71,5,-4.73,158479724,108676,25.10,1501,1501,1390,1951,1051,1501,1458.28,0.35,0,-14497,1613,1556,1471,1414,1329,1585,1443,81,450,500,1050,1,1,16218740,232,-6.11,0.25,12,0.67,-234.00,5737.00,2315,20250117,-38.23,700,20241209,104.29,2315,-38.23,20250117,1009,41.72,20250109,2315,-38.23,20250117,700,104.29,20241209,0.24,N,106240,500,81 억,,57390,N,N,0,N,01,N +20250207,090728,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1461,-40,5,-2.66,20516311,13974,3.23,1501,1501,1390,1951,1051,1501,1468.18,0.35,0,36,1613,1556,1471,1414,1329,1585,1443,81,450,500,1050,1,1,16218740,237,-6.24,0.25,12,0.09,-234.00,5737.00,2315,20250117,-36.89,700,20241209,108.71,2315,-36.89,20250117,1009,44.80,20250109,2315,-36.89,20250117,700,108.71,20241209,0.24,N,106240,500,81 억,,57390,N,N,0,N,01,N 20250206,160706,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1501,100,2,7.14,628722749,430017,122.37,1390,1528,1386,1821,981,1401,1462.10,0.17,0,31941,1482,1441,1411,1370,1340,1462,1391,81,420,500,0,1,1,16218740,243,-6.41,0.26,12,2.65,-234.00,5737.00,2315,20250117,-35.16,700,20241209,114.43,2315,-35.16,20250117,1009,48.76,20250109,2315,-35.16,20250117,700,114.43,20241209,0.24,N,106240,500,81 억,,27627,N,N,0,N,02,N 20250206,150709,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1508,107,2,7.64,592621056,405934,115.51,1390,1528,1386,1821,981,1401,1459.91,0.17,0,35103,1482,1441,1411,1370,1340,1462,1391,81,420,500,0,1,1,16218740,245,-6.44,0.26,12,2.50,-234.00,5737.00,2315,20250117,-34.86,700,20241209,115.43,2315,-34.86,20250117,1009,49.45,20250109,2315,-34.86,20250117,700,115.43,20241209,0.24,N,106240,500,81 억,,27627,N,N,0,N,02,N 20250206,140710,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1466,65,2,4.64,419706931,290503,82.67,1390,1490,1386,1821,981,1401,1444.77,0.17,0,-4536,1482,1441,1411,1370,1340,1462,1391,81,420,500,0,1,1,16218740,238,-6.26,0.26,12,1.79,-234.00,5737.00,2315,20250117,-36.67,700,20241209,109.43,2315,-36.67,20250117,1009,45.29,20250109,2315,-36.67,20250117,700,109.43,20241209,0.24,N,106240,500,81 억,,27627,N,N,0,N,02,N diff --git a/106520/price/prices-20250201.csv b/106520/price/prices-20250201.csv index a124c85259b4..94cfd0628b79 100644 --- a/106520/price/prices-20250201.csv +++ b/106520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160724,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240125,0.00,411,20240125,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240207,411,0.00,20240207,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250207,150726,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240125,0.00,411,20240125,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240207,411,0.00,20240207,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250207,140725,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240125,0.00,411,20240125,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240207,411,0.00,20240207,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250207,130724,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240125,0.00,411,20240125,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240207,411,0.00,20240207,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250207,120723,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240125,0.00,411,20240125,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240207,411,0.00,20240207,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250207,110721,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240125,0.00,411,20240125,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240207,411,0.00,20240207,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250207,100723,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240125,0.00,411,20240125,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240207,411,0.00,20240207,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250207,090728,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240125,0.00,411,20240125,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240207,411,0.00,20240207,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N 20250206,160706,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240124,0.00,411,20240124,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240206,411,0.00,20240206,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N 20250206,150709,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240124,0.00,411,20240124,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240206,411,0.00,20240206,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N 20250206,140711,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240124,0.00,411,20240124,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240206,411,0.00,20240206,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N diff --git a/107590/price/prices-20250201.csv b/107590/price/prices-20250201.csv index c6a745e36d83..1c9d14706206 100644 --- a/107590/price/prices-20250201.csv +++ b/107590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160724,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71800,-900,5,-1.24,4026100,56,90.32,71900,72000,71800,94500,50900,72700,71894.64,0.18,0,-30,74166,73432,71966,71232,69766,73800,71600,13,21800,500,52340,100,1,2320000,1666,12.61,0.71,12,0.00,5696.00,100734.00,108000,20240521,-33.52,68500,20250203,4.82,79100,-9.23,20250102,68500,4.82,20250203,108000,-33.52,20240521,68500,4.82,20250203,0.03,N,107590,500,13 억,,4151,N,N,2,N,00,N +20250207,150726,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71900,-800,5,-1.10,3954300,55,88.71,71900,72000,71800,94500,50900,72700,71896.36,0.18,0,-29,74166,73432,71966,71232,69766,73800,71600,13,21800,500,52340,100,1,2320000,1668,12.62,0.71,12,0.00,5696.00,100734.00,108000,20240521,-33.43,68500,20250203,4.96,79100,-9.10,20250102,68500,4.96,20250203,108000,-33.43,20240521,68500,4.96,20250203,0.03,N,107590,500,13 억,,4151,N,N,2,N,00,N +20250207,140726,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72000,-700,5,-0.96,3594800,50,80.65,71900,72000,71800,94500,50900,72700,71896.00,0.18,0,-26,74166,73432,71966,71232,69766,73800,71600,13,21800,500,52340,100,1,2320000,1670,12.64,0.71,12,0.00,5696.00,100734.00,108000,20240521,-33.33,68500,20250203,5.11,79100,-8.98,20250102,68500,5.11,20250203,108000,-33.33,20240521,68500,5.11,20250203,0.03,N,107590,500,13 억,,4151,N,N,2,N,00,N +20250207,130724,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71900,-800,5,-1.10,2803700,39,62.90,71900,72000,71800,94500,50900,72700,71889.74,0.18,0,-24,74166,73432,71966,71232,69766,73800,71600,13,21800,500,52340,100,1,2320000,1668,12.62,0.71,12,0.00,5696.00,100734.00,108000,20240521,-33.43,68500,20250203,4.96,79100,-9.10,20250102,68500,4.96,20250203,108000,-33.43,20240521,68500,4.96,20250203,0.03,N,107590,500,13 억,,4151,N,N,2,N,00,N +20250207,120724,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72000,-700,5,-0.96,2516000,35,56.45,71900,72000,71800,94500,50900,72700,71885.71,0.18,0,-21,74166,73432,71966,71232,69766,73800,71600,13,21800,500,52340,100,1,2320000,1670,12.64,0.71,12,0.00,5696.00,100734.00,108000,20240521,-33.33,68500,20250203,5.11,79100,-8.98,20250102,68500,5.11,20250203,108000,-33.33,20240521,68500,5.11,20250203,0.03,N,107590,500,13 억,,4151,N,N,2,N,00,N +20250207,110721,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71900,-800,5,-1.10,2156200,30,48.39,71900,71900,71800,94500,50900,72700,71873.33,0.18,0,-16,74166,73432,71966,71232,69766,73800,71600,13,21800,500,52340,100,1,2320000,1668,12.62,0.71,12,0.00,5696.00,100734.00,108000,20240521,-33.43,68500,20250203,4.96,79100,-9.10,20250102,68500,4.96,20250203,108000,-33.43,20240521,68500,4.96,20250203,0.03,N,107590,500,13 억,,4151,N,N,2,N,00,N +20250207,100723,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71900,-800,5,-1.10,1150400,16,25.81,71900,71900,71900,94500,50900,72700,71900.00,0.18,0,-12,74166,73432,71966,71232,69766,73800,71600,13,21800,500,52340,100,1,2320000,1668,12.62,0.71,12,0.00,5696.00,100734.00,108000,20240521,-33.43,68500,20250203,4.96,79100,-9.10,20250102,68500,4.96,20250203,108000,-33.43,20240521,68500,4.96,20250203,0.03,N,107590,500,13 억,,4151,N,N,2,N,00,N +20250207,090728,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71900,-800,5,-1.10,575200,8,12.90,71900,71900,71900,94500,50900,72700,71900.00,0.18,0,-8,74166,73432,71966,71232,69766,73800,71600,13,21800,500,52340,100,1,2320000,1668,12.62,0.71,12,0.00,5696.00,100734.00,108000,20240521,-33.43,68500,20250203,4.96,79100,-9.10,20250102,68500,4.96,20250203,108000,-33.43,20240521,68500,4.96,20250203,0.03,N,107590,500,13 억,,4151,N,N,2,N,00,N 20250206,160706,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72700,1500,2,2.11,4461000,62,144.19,71200,72700,70500,92500,49900,71200,71951.61,0.18,0,24,73333,72266,71333,70266,69333,71800,69800,13,21300,500,51260,100,1,2320000,1687,12.76,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.69,68500,20250203,6.13,79100,-8.09,20250102,68500,6.13,20250203,108000,-32.69,20240521,68500,6.13,20250203,0.03,N,107590,500,13 억,,4151,N,N,2,N,00,N 20250206,150709,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72000,800,2,1.12,2716200,38,88.37,71200,72000,70500,92500,49900,71200,71478.95,0.18,0,0,73333,72266,71333,70266,69333,71800,69800,13,21300,500,51260,100,1,2320000,1670,12.64,0.71,12,0.00,5696.00,100734.00,108000,20240521,-33.33,68500,20250203,5.11,79100,-8.98,20250102,68500,5.11,20250203,108000,-33.33,20240521,68500,5.11,20250203,0.03,N,107590,500,13 억,,4151,N,N,1,N,00,N 20250206,140711,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72000,800,2,1.12,2716200,38,88.37,71200,72000,70500,92500,49900,71200,71478.95,0.18,0,0,73333,72266,71333,70266,69333,71800,69800,13,21300,500,51260,100,1,2320000,1670,12.64,0.71,12,0.00,5696.00,100734.00,108000,20240521,-33.33,68500,20250203,5.11,79100,-8.98,20250102,68500,5.11,20250203,108000,-33.33,20240521,68500,5.11,20250203,0.03,N,107590,500,13 억,,4151,N,N,1,N,00,N diff --git a/107600/price/prices-20250201.csv b/107600/price/prices-20250201.csv index 6029301bb2e1..6d2be95795f6 100644 --- a/107600/price/prices-20250201.csv +++ b/107600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18820,300,2,1.62,423887330,22661,67.38,18520,18970,18030,24050,12970,18520,18705.20,0.86,0,1193,19920,19220,18820,18120,17720,19020,17920,28,5530,500,12590,10,1,4981545,938,-77.77,1.45,12,0.45,-242.00,12973.00,63800,20240221,-70.50,14390,20241210,30.79,21050,-10.59,20250204,15300,23.01,20250102,63800,-70.50,20240221,14390,30.79,20241210,1.98,N,107600,500,27 억,,42695,N,N,23,N,00,N +20250207,150726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18790,270,2,1.46,390816640,20899,62.14,18520,18970,18030,24050,12970,18520,18700.26,0.86,0,2091,19920,19220,18820,18120,17720,19020,17920,28,5530,500,12590,10,1,4981545,936,-77.64,1.45,12,0.42,-242.00,12973.00,63800,20240221,-70.55,14390,20241210,30.58,21050,-10.74,20250204,15300,22.81,20250102,63800,-70.55,20240221,14390,30.58,20241210,1.98,N,107600,500,27 억,,42695,N,N,13,N,00,N +20250207,140726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18710,190,2,1.03,344136600,18416,54.76,18520,18970,18030,24050,12970,18520,18686.83,0.86,0,1909,19920,19220,18820,18120,17720,19020,17920,28,5530,500,12590,10,1,4981545,932,-77.31,1.44,12,0.37,-242.00,12973.00,63800,20240221,-70.67,14390,20241210,30.02,21050,-11.12,20250204,15300,22.29,20250102,63800,-70.67,20240221,14390,30.02,20241210,1.98,N,107600,500,27 억,,42695,N,N,13,N,00,N +20250207,130724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18780,260,2,1.40,308678950,16520,49.12,18520,18970,18030,24050,12970,18520,18685.17,0.86,0,2233,19920,19220,18820,18120,17720,19020,17920,28,5530,500,12590,10,1,4981545,936,-77.60,1.45,12,0.33,-242.00,12973.00,63800,20240221,-70.56,14390,20241210,30.51,21050,-10.78,20250204,15300,22.75,20250102,63800,-70.56,20240221,14390,30.51,20241210,1.98,N,107600,500,27 억,,42695,N,N,13,N,00,N +20250207,120724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18890,370,2,2.00,278708650,14927,44.39,18520,18970,18030,24050,12970,18520,18671.44,0.86,0,2703,19920,19220,18820,18120,17720,19020,17920,28,5530,500,12590,10,1,4981545,941,-78.06,1.46,12,0.30,-242.00,12973.00,63800,20240221,-70.39,14390,20241210,31.27,21050,-10.26,20250204,15300,23.46,20250102,63800,-70.39,20240221,14390,31.27,20241210,1.98,N,107600,500,27 억,,42695,N,N,13,N,00,N +20250207,110722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18700,180,2,0.97,199885080,10731,31.91,18520,18970,18030,24050,12970,18520,18626.88,0.86,0,-100,19920,19220,18820,18120,17720,19020,17920,28,5530,500,12590,10,1,4981545,932,-77.27,1.44,12,0.22,-242.00,12973.00,63800,20240221,-70.69,14390,20241210,29.95,21050,-11.16,20250204,15300,22.22,20250102,63800,-70.69,20240221,14390,29.95,20241210,1.98,N,107600,500,27 억,,42695,N,N,13,N,00,N +20250207,100724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18570,50,2,0.27,158304560,8498,25.27,18520,18970,18030,24050,12970,18520,18628.45,0.86,0,2,19920,19220,18820,18120,17720,19020,17920,28,5530,500,12590,10,1,4981545,925,-76.74,1.43,12,0.17,-242.00,12973.00,63800,20240221,-70.89,14390,20241210,29.05,21050,-11.78,20250204,15300,21.37,20250102,63800,-70.89,20240221,14390,29.05,20241210,1.98,N,107600,500,27 억,,42695,N,N,13,N,00,N +20250207,090729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18420,-100,5,-0.54,43283520,2368,7.04,18520,18570,18030,24050,12970,18520,18278.51,0.86,0,370,19920,19220,18820,18120,17720,19020,17920,28,5530,500,12590,10,1,4981545,918,-76.12,1.42,12,0.05,-242.00,12973.00,63800,20240221,-71.13,14390,20241210,28.01,21050,-12.49,20250204,15300,20.39,20250102,63800,-71.13,20240221,14390,28.01,20241210,1.98,N,107600,500,27 억,,42695,N,N,13,N,00,N 20250206,160706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18520,-870,5,-4.49,624942570,33353,79.67,19520,19520,18420,25200,13580,19390,18737.61,1.18,0,-16087,19810,19600,19200,18990,18590,19705,19095,28,5810,500,13180,10,1,4981545,923,-76.53,1.43,12,0.67,-242.00,12973.00,63800,20240221,-70.97,14390,20241210,28.70,21050,-12.02,20250204,15300,21.05,20250102,63800,-70.97,20240221,14390,28.70,20241210,1.97,N,107600,500,27 억,,58665,N,N,6,N,00,N 20250206,150710,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18490,-900,5,-4.64,589260390,31423,75.06,19520,19520,18460,25200,13580,19390,18752.52,1.18,0,-15549,19810,19600,19200,18990,18590,19705,19095,28,5810,500,13180,10,1,4981545,921,-76.40,1.43,12,0.63,-242.00,12973.00,63800,20240221,-71.02,14390,20241210,28.49,21050,-12.16,20250204,15300,20.85,20250102,63800,-71.02,20240221,14390,28.49,20241210,1.97,N,107600,500,27 억,,58665,N,N,4,N,00,N 20250206,140711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18530,-860,5,-4.44,512691290,27282,65.17,19520,19520,18500,25200,13580,19390,18792.29,1.18,0,-13303,19810,19600,19200,18990,18590,19705,19095,28,5810,500,13180,10,1,4981545,923,-76.57,1.43,12,0.55,-242.00,12973.00,63800,20240221,-70.96,14390,20241210,28.77,21050,-11.97,20250204,15300,21.11,20250102,63800,-70.96,20240221,14390,28.77,20241210,1.97,N,107600,500,27 억,,58665,N,N,4,N,00,N diff --git a/107640/price/prices-20250201.csv b/107640/price/prices-20250201.csv index 006e5e8d5683..7ce0552e2c18 100644 --- a/107640/price/prices-20250201.csv +++ b/107640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160725,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26900,-1500,5,-5.28,3415317700,124662,217.45,28850,28850,26800,36900,19900,28400,27396.79,1.50,0,-44693,29600,29000,28200,27600,26800,29300,27900,45,8500,500,19880,50,1,9048946,2434,-11.65,14.23,12,1.38,-2310.00,1891.00,61800,20240711,-56.47,18500,20241209,45.41,32650,-17.61,20250120,23650,13.74,20250102,61800,-56.47,20240711,18500,45.41,20241209,1.30,N,107640,500,45 억,,135457,N,N,285,N,00,N +20250207,150726,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27000,-1400,5,-4.93,3050440500,111102,193.79,28850,28850,26900,36900,19900,28400,27456.21,1.50,0,-39923,29600,29000,28200,27600,26800,29300,27900,45,8500,500,19880,50,1,9048946,2443,-11.69,14.28,12,1.23,-2310.00,1891.00,61800,20240711,-56.31,18500,20241209,45.95,32650,-17.30,20250120,23650,14.16,20250102,61800,-56.31,20240711,18500,45.95,20241209,1.30,N,107640,500,45 억,,135457,N,N,35,N,00,N +20250207,140726,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27050,-1350,5,-4.75,2445196750,88685,154.69,28850,28850,26950,36900,19900,28400,27571.70,1.50,0,-29065,29600,29000,28200,27600,26800,29300,27900,45,8500,500,19880,50,1,9048946,2448,-11.71,14.30,12,0.98,-2310.00,1891.00,61800,20240711,-56.23,18500,20241209,46.22,32650,-17.15,20250120,23650,14.38,20250102,61800,-56.23,20240711,18500,46.22,20241209,1.30,N,107640,500,45 억,,135457,N,N,35,N,00,N +20250207,130724,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27100,-1300,5,-4.58,1898315350,68466,119.42,28850,28850,26950,36900,19900,28400,27726.39,1.50,0,-19588,29600,29000,28200,27600,26800,29300,27900,45,8500,500,19880,50,1,9048946,2452,-11.73,14.33,12,0.76,-2310.00,1891.00,61800,20240711,-56.15,18500,20241209,46.49,32650,-17.00,20250120,23650,14.59,20250102,61800,-56.15,20240711,18500,46.49,20241209,1.30,N,107640,500,45 억,,135457,N,N,35,N,00,N +20250207,120724,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28050,-350,5,-1.23,795590150,28078,48.98,28850,28850,28050,36900,19900,28400,28335.00,1.50,0,-11701,29600,29000,28200,27600,26800,29300,27900,45,8500,500,19880,50,1,9048946,2538,-12.14,14.83,12,0.31,-2310.00,1891.00,61800,20240711,-54.61,18500,20241209,51.62,32650,-14.09,20250120,23650,18.60,20250102,61800,-54.61,20240711,18500,51.62,20241209,1.30,N,107640,500,45 억,,135457,N,N,35,N,00,N +20250207,110722,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28300,-100,5,-0.35,610166800,21496,37.50,28850,28850,28200,36900,19900,28400,28385.13,1.50,0,-7774,29600,29000,28200,27600,26800,29300,27900,45,8500,500,19880,50,1,9048946,2561,-12.25,14.97,12,0.24,-2310.00,1891.00,61800,20240711,-54.21,18500,20241209,52.97,32650,-13.32,20250120,23650,19.66,20250102,61800,-54.21,20240711,18500,52.97,20241209,1.30,N,107640,500,45 억,,135457,N,N,35,N,00,N +20250207,100724,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28400,0,3,0.00,437311300,15391,26.85,28850,28850,28200,36900,19900,28400,28413.44,1.50,0,-5651,29600,29000,28200,27600,26800,29300,27900,45,8500,500,19880,50,1,9048946,2570,-12.29,15.02,12,0.17,-2310.00,1891.00,61800,20240711,-54.05,18500,20241209,53.51,32650,-13.02,20250120,23650,20.08,20250102,61800,-54.05,20240711,18500,53.51,20241209,1.30,N,107640,500,45 억,,135457,N,N,35,N,00,N +20250207,090729,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28350,-50,5,-0.18,95617350,3359,5.86,28850,28850,28200,36900,19900,28400,28466.04,1.50,0,-1642,29600,29000,28200,27600,26800,29300,27900,45,8500,500,19880,50,1,9048946,2565,-12.27,14.99,12,0.04,-2310.00,1891.00,61800,20240711,-54.13,18500,20241209,53.24,32650,-13.17,20250120,23650,19.87,20250102,61800,-54.13,20240711,18500,53.24,20241209,1.30,N,107640,500,45 억,,135457,N,N,35,N,00,N 20250206,160707,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28400,700,2,2.53,1610855800,57002,109.72,27700,28800,27400,36000,19400,27700,28259.56,1.44,0,5165,28300,28000,27450,27150,26600,28150,27300,45,8300,500,19390,50,1,9048946,2570,-12.29,15.02,12,0.63,-2310.00,1891.00,61800,20240711,-54.05,18500,20241209,53.51,32650,-13.02,20250120,23650,20.08,20250102,61800,-54.05,20240711,18500,53.51,20241209,1.20,N,107640,500,45 억,,130292,N,N,35,N,00,N 20250206,150710,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28450,750,2,2.71,1534732150,54321,104.56,27700,28800,27400,36000,19400,27700,28253.02,1.44,0,5292,28300,28000,27450,27150,26600,28150,27300,45,8300,500,19390,50,1,9048946,2574,-12.32,15.04,12,0.60,-2310.00,1891.00,61800,20240711,-53.96,18500,20241209,53.78,32650,-12.86,20250120,23650,20.30,20250102,61800,-53.96,20240711,18500,53.78,20241209,1.20,N,107640,500,45 억,,130292,N,N,2,N,00,N 20250206,140711,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28450,750,2,2.71,1375474550,48722,93.78,27700,28800,27400,36000,19400,27700,28231.08,1.44,0,3911,28300,28000,27450,27150,26600,28150,27300,45,8300,500,19390,50,1,9048946,2574,-12.32,15.04,12,0.54,-2310.00,1891.00,61800,20240711,-53.96,18500,20241209,53.78,32650,-12.86,20250120,23650,20.30,20250102,61800,-53.96,20240711,18500,53.78,20241209,1.20,N,107640,500,45 억,,130292,N,N,2,N,00,N diff --git a/108230/price/prices-20250201.csv b/108230/price/prices-20250201.csv index 3a9af13e671b..6e8d82c213a8 100644 --- a/108230/price/prices-20250201.csv +++ b/108230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160725,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4460,0,3,0.00,107096265,23966,62.03,4470,4520,4410,5790,3125,4460,4468.70,3.79,0,-3604,4500,4480,4440,4420,4380,4490,4430,191,1330,500,3120,5,1,38023245,1696,2.96,0.42,12,0.06,1508.00,10639.00,8920,20240619,-50.00,4170,20241115,6.95,4945,-9.81,20250121,4300,3.72,20250205,8920,-50.00,20240619,4170,6.95,20241115,1.53,N,108230,500,191 억,,1440571,N,N,7,N,00,N +20250207,150727,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4460,0,3,0.00,101781255,22772,58.94,4470,4520,4410,5790,3125,4460,4469.58,3.79,0,-2768,4500,4480,4440,4420,4380,4490,4430,191,1330,500,3120,5,1,38023245,1696,2.96,0.42,12,0.06,1508.00,10639.00,8920,20240619,-50.00,4170,20241115,6.95,4945,-9.81,20250121,4300,3.72,20250205,8920,-50.00,20240619,4170,6.95,20241115,1.53,N,108230,500,191 억,,1440571,N,N,0,N,00,N +20250207,140727,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4470,10,2,0.22,89040975,19917,51.55,4470,4520,4410,5790,3125,4460,4470.60,3.79,0,-777,4500,4480,4440,4420,4380,4490,4430,191,1330,500,3120,5,1,38023245,1700,2.96,0.42,12,0.05,1508.00,10639.00,8920,20240619,-49.89,4170,20241115,7.19,4945,-9.61,20250121,4300,3.95,20250205,8920,-49.89,20240619,4170,7.19,20241115,1.53,N,108230,500,191 억,,1440571,N,N,0,N,00,N +20250207,130725,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4505,45,2,1.01,79423690,17765,45.98,4470,4520,4410,5790,3125,4460,4470.80,3.79,0,-1687,4500,4480,4440,4420,4380,4490,4430,191,1330,500,3120,5,1,38023245,1713,2.99,0.42,12,0.05,1508.00,10639.00,8920,20240619,-49.50,4170,20241115,8.03,4945,-8.90,20250121,4300,4.77,20250205,8920,-49.50,20240619,4170,8.03,20241115,1.53,N,108230,500,191 억,,1440571,N,N,0,N,00,N +20250207,120724,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4480,20,2,0.45,47791950,10737,27.79,4470,4490,4410,5790,3125,4460,4451.15,3.79,0,-1468,4500,4480,4440,4420,4380,4490,4430,191,1330,500,3120,5,1,38023245,1703,2.97,0.42,12,0.03,1508.00,10639.00,8920,20240619,-49.78,4170,20241115,7.43,4945,-9.40,20250121,4300,4.19,20250205,8920,-49.78,20240619,4170,7.43,20241115,1.53,N,108230,500,191 억,,1440571,N,N,0,N,00,N +20250207,110722,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4445,-15,5,-0.34,35856610,8067,20.88,4470,4470,4410,5790,3125,4460,4444.85,3.79,0,-3575,4500,4480,4440,4420,4380,4490,4430,191,1330,500,3120,5,1,38023245,1690,2.95,0.42,12,0.02,1508.00,10639.00,8920,20240619,-50.17,4170,20241115,6.59,4945,-10.11,20250121,4300,3.37,20250205,8920,-50.17,20240619,4170,6.59,20241115,1.53,N,108230,500,191 억,,1440571,N,N,0,N,00,N +20250207,100724,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4440,-20,5,-0.45,16498880,3717,9.62,4470,4470,4410,5790,3125,4460,4438.76,3.79,0,-1666,4500,4480,4440,4420,4380,4490,4430,191,1330,500,3120,5,1,38023245,1688,2.94,0.42,12,0.01,1508.00,10639.00,8920,20240619,-50.22,4170,20241115,6.47,4945,-10.21,20250121,4300,3.26,20250205,8920,-50.22,20240619,4170,6.47,20241115,1.53,N,108230,500,191 억,,1440571,N,N,0,N,00,N +20250207,090729,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4460,0,3,0.00,6982895,1571,4.07,4470,4470,4410,5790,3125,4460,4444.87,3.79,0,-1365,4500,4480,4440,4420,4380,4490,4430,191,1330,500,3120,5,1,38023245,1696,2.96,0.42,12,0.00,1508.00,10639.00,8920,20240619,-50.00,4170,20241115,6.95,4945,-9.81,20250121,4300,3.72,20250205,8920,-50.00,20240619,4170,6.95,20241115,1.53,N,108230,500,191 억,,1440571,N,N,0,N,00,N 20250206,160707,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4460,10,2,0.22,171195965,38638,78.18,4450,4460,4400,5780,3115,4450,4430.75,3.74,0,18008,4583,4516,4408,4341,4233,4550,4375,191,1330,500,3110,5,1,38023245,1696,2.96,0.42,12,0.10,1508.00,10639.00,8920,20240619,-50.00,4170,20241115,6.95,4945,-9.81,20250121,4300,3.72,20250205,8920,-50.00,20240619,4170,6.95,20241115,1.53,N,108230,500,191 억,,1422405,N,N,2,N,00,N 20250206,150710,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4450,0,3,0.00,151700255,34260,69.32,4450,4460,4400,5780,3115,4450,4427.91,3.74,0,15637,4583,4516,4408,4341,4233,4550,4375,191,1330,500,3110,5,1,38023245,1692,2.95,0.42,12,0.09,1508.00,10639.00,8920,20240619,-50.11,4170,20241115,6.71,4945,-10.01,20250121,4300,3.49,20250205,8920,-50.11,20240619,4170,6.71,20241115,1.53,N,108230,500,191 억,,1422405,N,N,2,N,00,N 20250206,140712,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4430,-20,5,-0.45,110658525,25014,50.61,4450,4460,4400,5780,3115,4450,4423.86,3.74,0,8506,4583,4516,4408,4341,4233,4550,4375,191,1330,500,3110,5,1,38023245,1684,2.94,0.42,12,0.07,1508.00,10639.00,8920,20240619,-50.34,4170,20241115,6.24,4945,-10.41,20250121,4300,3.02,20250205,8920,-50.34,20240619,4170,6.24,20241115,1.53,N,108230,500,191 억,,1422405,N,N,2,N,00,N diff --git a/108320/price/prices-20250201.csv b/108320/price/prices-20250201.csv index 89f1a636ee01..2fd8db0ead41 100644 --- a/108320/price/prices-20250201.csv +++ b/108320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160725,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,62500,3900,2,6.66,5588686400,91309,152.12,59200,63000,58200,76100,41100,58600,61203.88,29.43,0,13730,60400,59500,58000,57100,55600,59950,57550,81,17500,500,44530,100,1,16264300,10165,10.05,1.04,12,0.56,6222.00,60056.00,86800,20240402,-28.00,50100,20241209,24.75,63700,-1.88,20250120,54800,14.05,20250203,86800,-28.00,20240402,50100,24.75,20241209,1.04,N,108320,500,81 억,,4785887,N,N,1208,N,00,N +20250207,150727,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,62500,3900,2,6.66,4977788900,81534,135.84,59200,63000,58200,76100,41100,58600,61051.69,29.43,0,12351,60400,59500,58000,57100,55600,59950,57550,81,17500,500,44530,100,1,16264300,10165,10.05,1.04,12,0.50,6222.00,60056.00,86800,20240402,-28.00,50100,20241209,24.75,63700,-1.88,20250120,54800,14.05,20250203,86800,-28.00,20240402,50100,24.75,20241209,1.04,N,108320,500,81 억,,4785887,N,N,1111,N,00,N +20250207,140727,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,61300,2700,2,4.61,2977623800,49349,82.22,59200,61500,58200,76100,41100,58600,60338.08,29.43,0,5878,60400,59500,58000,57100,55600,59950,57550,81,17500,500,44530,100,1,16264300,9970,9.85,1.02,12,0.30,6222.00,60056.00,86800,20240402,-29.38,50100,20241209,22.36,63700,-3.77,20250120,54800,11.86,20250203,86800,-29.38,20240402,50100,22.36,20241209,1.04,N,108320,500,81 억,,4785887,N,N,1111,N,00,N +20250207,130725,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,60700,2100,2,3.58,1973813500,32935,54.87,59200,61000,58200,76100,41100,58600,59930.58,29.43,0,8479,60400,59500,58000,57100,55600,59950,57550,81,17500,500,44530,100,1,16264300,9872,9.76,1.01,12,0.20,6222.00,60056.00,86800,20240402,-30.07,50100,20241209,21.16,63700,-4.71,20250120,54800,10.77,20250203,86800,-30.07,20240402,50100,21.16,20241209,1.04,N,108320,500,81 억,,4785887,N,N,1111,N,00,N +20250207,120725,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,60600,2000,2,3.41,1325654100,22237,37.05,59200,61000,58200,76100,41100,58600,59614.79,29.43,0,5584,60400,59500,58000,57100,55600,59950,57550,81,17500,500,44530,100,1,16264300,9856,9.74,1.01,12,0.14,6222.00,60056.00,86800,20240402,-30.18,50100,20241209,20.96,63700,-4.87,20250120,54800,10.58,20250203,86800,-30.18,20240402,50100,20.96,20241209,1.04,N,108320,500,81 억,,4785887,N,N,1111,N,00,N +20250207,110722,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,59500,900,2,1.54,664386000,11250,18.74,59200,59700,58200,76100,41100,58600,59056.53,29.43,0,3406,60400,59500,58000,57100,55600,59950,57550,81,17500,500,44530,100,1,16264300,9677,9.56,0.99,12,0.07,6222.00,60056.00,86800,20240402,-31.45,50100,20241209,18.76,63700,-6.59,20250120,54800,8.58,20250203,86800,-31.45,20240402,50100,18.76,20241209,1.04,N,108320,500,81 억,,4785887,N,N,1111,N,00,N +20250207,100724,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,59000,400,2,0.68,366248600,6223,10.37,59200,59300,58200,76100,41100,58600,58854.03,29.43,0,1980,60400,59500,58000,57100,55600,59950,57550,81,17500,500,44530,100,1,16264300,9596,9.48,0.98,12,0.04,6222.00,60056.00,86800,20240402,-32.03,50100,20241209,17.76,63700,-7.38,20250120,54800,7.66,20250203,86800,-32.03,20240402,50100,17.76,20241209,1.04,N,108320,500,81 억,,4785887,N,N,1111,N,00,N +20250207,090729,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,58400,-200,5,-0.34,64030400,1092,1.82,59200,59200,58200,76100,41100,58600,58635.90,29.43,0,-288,60400,59500,58000,57100,55600,59950,57550,81,17500,500,44530,100,1,16264300,9498,9.39,0.97,12,0.01,6222.00,60056.00,86800,20240402,-32.72,50100,20241209,16.57,63700,-8.32,20250120,54800,6.57,20250203,86800,-32.72,20240402,50100,16.57,20241209,1.04,N,108320,500,81 억,,4785887,N,N,1111,N,00,N 20250206,160707,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,58600,1700,2,2.99,3480023600,59828,203.77,57000,58900,56500,73900,39900,56900,58166.93,29.35,0,8414,57900,57400,56700,56200,55500,57650,56450,81,17000,500,43240,100,1,16264300,9531,9.42,0.98,12,0.37,6222.00,60056.00,86800,20240402,-32.49,50100,20241209,16.97,63700,-8.01,20250120,54800,6.93,20250203,86800,-32.49,20240402,50100,16.97,20241209,1.02,N,108320,500,81 억,,4773038,N,N,1111,N,00,N 20250206,150710,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,58800,1900,2,3.34,3083521300,53077,180.77,57000,58800,56500,73900,39900,56900,58095.24,29.35,0,5879,57900,57400,56700,56200,55500,57650,56450,81,17000,500,43240,100,1,16264300,9563,9.45,0.98,12,0.33,6222.00,60056.00,86800,20240402,-32.26,50100,20241209,17.37,63700,-7.69,20250120,54800,7.30,20250203,86800,-32.26,20240402,50100,17.37,20241209,1.02,N,108320,500,81 억,,4773038,N,N,446,N,00,N 20250206,140712,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,58400,1500,2,2.64,2586774900,44590,151.87,57000,58700,56500,73900,39900,56900,58012.44,29.35,0,5961,57900,57400,56700,56200,55500,57650,56450,81,17000,500,43240,100,1,16264300,9498,9.39,0.97,12,0.27,6222.00,60056.00,86800,20240402,-32.72,50100,20241209,16.57,63700,-8.32,20250120,54800,6.57,20250203,86800,-32.72,20240402,50100,16.57,20241209,1.02,N,108320,500,81 억,,4773038,N,N,446,N,00,N diff --git a/108380/price/prices-20250201.csv b/108380/price/prices-20250201.csv index 51acc63dd8fa..c34d7a4ce0c2 100644 --- a/108380/price/prices-20250201.csv +++ b/108380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15180,-10,5,-0.07,786229760,51707,27.13,15190,15330,15030,19740,10640,15190,15205.48,2.17,0,-2576,16323,15756,15423,14856,14523,15590,14690,48,4550,500,9410,10,1,9567333,1452,17.33,0.63,12,0.54,876.00,23964.00,20800,20240604,-27.02,10750,20240909,41.21,15990,-5.07,20250206,12800,18.59,20250102,20800,-27.02,20240604,10750,41.21,20240909,1.61,N,108380,500,47 억,,207353,N,N,0,N,00,N +20250207,150727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15200,10,2,0.07,749384150,49280,25.86,15190,15330,15030,19740,10640,15190,15206.66,2.17,0,-1206,16323,15756,15423,14856,14523,15590,14690,48,4550,500,9410,10,1,9567333,1454,17.35,0.63,12,0.52,876.00,23964.00,20800,20240604,-26.92,10750,20240909,41.40,15990,-4.94,20250206,12800,18.75,20250102,20800,-26.92,20240604,10750,41.40,20240909,1.61,N,108380,500,47 억,,207353,N,N,0,N,00,N +20250207,140727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15220,30,2,0.20,703077940,46233,24.26,15190,15330,15030,19740,10640,15190,15207.27,2.17,0,-1670,16323,15756,15423,14856,14523,15590,14690,48,4550,500,9410,10,1,9567333,1456,17.37,0.64,12,0.48,876.00,23964.00,20800,20240604,-26.83,10750,20240909,41.58,15990,-4.82,20250206,12800,18.91,20250102,20800,-26.83,20240604,10750,41.58,20240909,1.61,N,108380,500,47 억,,207353,N,N,0,N,00,N +20250207,130725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15200,10,2,0.07,561488170,36924,19.37,15190,15330,15030,19740,10640,15190,15206.59,2.17,0,-602,16323,15756,15423,14856,14523,15590,14690,48,4550,500,9410,10,1,9567333,1454,17.35,0.63,12,0.39,876.00,23964.00,20800,20240604,-26.92,10750,20240909,41.40,15990,-4.94,20250206,12800,18.75,20250102,20800,-26.92,20240604,10750,41.40,20240909,1.61,N,108380,500,47 억,,207353,N,N,0,N,00,N +20250207,120725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15230,40,2,0.26,531225550,34937,18.33,15190,15330,15030,19740,10640,15190,15205.24,2.17,0,469,16323,15756,15423,14856,14523,15590,14690,48,4550,500,9410,10,1,9567333,1457,17.39,0.64,12,0.37,876.00,23964.00,20800,20240604,-26.78,10750,20240909,41.67,15990,-4.75,20250206,12800,18.98,20250102,20800,-26.78,20240604,10750,41.67,20240909,1.61,N,108380,500,47 억,,207353,N,N,0,N,00,N +20250207,110723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15220,30,2,0.20,473500240,31163,16.35,15190,15330,15030,19740,10640,15190,15194.31,2.17,0,630,16323,15756,15423,14856,14523,15590,14690,48,4550,500,9410,10,1,9567333,1456,17.37,0.64,12,0.33,876.00,23964.00,20800,20240604,-26.83,10750,20240909,41.58,15990,-4.82,20250206,12800,18.91,20250102,20800,-26.83,20240604,10750,41.58,20240909,1.61,N,108380,500,47 억,,207353,N,N,0,N,00,N +20250207,100724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15180,-10,5,-0.07,277227480,18269,9.59,15190,15330,15030,19740,10640,15190,15174.75,2.17,0,-367,16323,15756,15423,14856,14523,15590,14690,48,4550,500,9410,10,1,9567333,1452,17.33,0.63,12,0.19,876.00,23964.00,20800,20240604,-27.02,10750,20240909,41.21,15990,-5.07,20250206,12800,18.59,20250102,20800,-27.02,20240604,10750,41.21,20240909,1.61,N,108380,500,47 억,,207353,N,N,0,N,00,N +20250207,090730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15190,0,3,0.00,8520600,561,0.29,15190,15190,15080,19740,10640,15190,15188.24,2.17,0,-101,16323,15756,15423,14856,14523,15590,14690,48,4550,500,9410,10,1,9567333,1453,17.34,0.63,12,0.01,876.00,23964.00,20800,20240604,-26.97,10750,20240909,41.30,15990,-5.00,20250206,12800,18.67,20250102,20800,-26.97,20240604,10750,41.30,20240909,1.61,N,108380,500,47 억,,207353,N,N,0,N,00,N 20250206,160707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15190,230,2,1.54,2965107580,189914,370.01,15300,15990,15090,19440,10480,14960,15614.10,1.97,0,18761,15640,15300,15050,14710,14460,15175,14585,48,4480,500,9270,10,1,9567333,1453,17.34,0.63,12,1.99,876.00,23964.00,20800,20240604,-26.97,10750,20240909,41.30,15990,-5.00,20250206,12800,18.67,20250102,20800,-26.97,20240604,10750,41.30,20240909,1.62,N,108380,500,47 억,,188559,N,N,0,N,00,N 20250206,150711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15150,190,2,1.27,2895954170,185359,361.13,15300,15990,15150,19440,10480,14960,15623.49,1.97,0,18395,15640,15300,15050,14710,14460,15175,14585,48,4480,500,9270,10,1,9567333,1449,17.29,0.63,12,1.94,876.00,23964.00,20800,20240604,-27.16,10750,20240909,40.93,15990,-5.25,20250206,12800,18.36,20250102,20800,-27.16,20240604,10750,40.93,20240909,1.62,N,108380,500,47 억,,188559,N,N,0,N,00,N 20250206,140712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15440,480,2,3.21,2666321210,170326,331.84,15300,15990,15300,19440,10480,14960,15654.22,1.97,0,21151,15640,15300,15050,14710,14460,15175,14585,48,4480,500,9270,10,1,9567333,1477,17.63,0.64,12,1.78,876.00,23964.00,20800,20240604,-25.77,10750,20240909,43.63,15990,-3.44,20250206,12800,20.62,20250102,20800,-25.77,20240604,10750,43.63,20240909,1.62,N,108380,500,47 억,,188559,N,N,0,N,00,N diff --git a/108490/price/prices-20250201.csv b/108490/price/prices-20250201.csv index eed877f2cfbb..0b3a7c91258f 100644 --- a/108490/price/prices-20250201.csv +++ b/108490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37450,-1350,5,-3.48,71799654600,1890063,105.99,38500,40450,36500,50400,27200,38800,37989.13,1.28,0,12978,42900,40850,39450,37400,36000,40150,36700,66,11600,500,28710,50,1,13131209,4918,-356.67,4.92,12,14.39,-105.00,7607.00,45000,20250203,-16.78,14870,20240805,151.85,45000,-16.78,20250203,24600,52.24,20250102,45000,-16.78,20250203,14870,151.85,20240805,3.66,N,108490,500,65 억,,168713,N,N,2970,N,00,N +20250207,150727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36950,-1850,5,-4.77,66817463600,1756299,98.49,38500,40450,36500,50400,27200,38800,38043.38,1.28,0,11080,42900,40850,39450,37400,36000,40150,36700,66,11600,500,28710,50,1,13131209,4852,-351.90,4.86,12,13.37,-105.00,7607.00,45000,20250203,-17.89,14870,20240805,148.49,45000,-17.89,20250203,24600,50.20,20250102,45000,-17.89,20250203,14870,148.49,20240805,3.66,N,108490,500,65 억,,168713,N,N,2970,N,00,N +20250207,140727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36800,-2000,5,-5.15,58990617750,1542949,86.52,38500,40450,36600,50400,27200,38800,38231.45,1.28,0,3124,42900,40850,39450,37400,36000,40150,36700,66,11600,500,28710,50,1,13131209,4832,-350.48,4.84,12,11.75,-105.00,7607.00,45000,20250203,-18.22,14870,20240805,147.48,45000,-18.22,20250203,24600,49.59,20250102,45000,-18.22,20250203,14870,147.48,20240805,3.66,N,108490,500,65 억,,168713,N,N,2970,N,00,N +20250207,130725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36800,-2000,5,-5.15,51907827900,1350177,75.71,38500,40450,36700,50400,27200,38800,38444.54,1.28,0,-10741,42900,40850,39450,37400,36000,40150,36700,66,11600,500,28710,50,1,13131209,4832,-350.48,4.84,12,10.28,-105.00,7607.00,45000,20250203,-18.22,14870,20240805,147.48,45000,-18.22,20250203,24600,49.59,20250102,45000,-18.22,20250203,14870,147.48,20240805,3.66,N,108490,500,65 억,,168713,N,N,2970,N,00,N +20250207,120725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37000,-1800,5,-4.64,46173823350,1194947,67.01,38500,40450,36700,50400,27200,38800,38640.56,1.28,0,-10689,42900,40850,39450,37400,36000,40150,36700,66,11600,500,28710,50,1,13131209,4859,-352.38,4.86,12,9.10,-105.00,7607.00,45000,20250203,-17.78,14870,20240805,148.82,45000,-17.78,20250203,24600,50.41,20250102,45000,-17.78,20250203,14870,148.82,20240805,3.66,N,108490,500,65 억,,168713,N,N,2970,N,00,N +20250207,110723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37800,-1000,5,-2.58,37885861550,972310,54.52,38500,40450,37300,50400,27200,38800,38965.23,1.28,0,-4555,42900,40850,39450,37400,36000,40150,36700,66,11600,500,28710,50,1,13131209,4964,-360.00,4.97,12,7.40,-105.00,7607.00,45000,20250203,-16.00,14870,20240805,154.20,45000,-16.00,20250203,24600,53.66,20250102,45000,-16.00,20250203,14870,154.20,20240805,3.66,N,108490,500,65 억,,168713,N,N,2970,N,00,N +20250207,100725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,38300,-500,5,-1.29,27458743000,697155,39.09,38500,40450,38300,50400,27200,38800,39389.00,1.28,0,-5405,42900,40850,39450,37400,36000,40150,36700,66,11600,500,28710,50,1,13131209,5029,-364.76,5.03,12,5.31,-105.00,7607.00,45000,20250203,-14.89,14870,20240805,157.57,45000,-14.89,20250203,24600,55.69,20250102,45000,-14.89,20250203,14870,157.57,20240805,3.66,N,108490,500,65 억,,168713,N,N,2970,N,00,N +20250207,090730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,38950,150,2,0.39,4026668150,103352,5.80,38500,39350,38500,50400,27200,38800,38964.76,1.28,0,-295,42900,40850,39450,37400,36000,40150,36700,66,11600,500,28710,50,1,13131209,5115,-370.95,5.12,12,0.79,-105.00,7607.00,45000,20250203,-13.44,14870,20240805,161.94,45000,-13.44,20250203,24600,58.33,20250102,45000,-13.44,20250203,14870,161.94,20240805,3.66,N,108490,500,65 억,,168713,N,N,2970,N,00,N 20250206,160708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,38800,-1850,5,-4.55,69096521650,1765929,104.61,40900,41500,38050,52800,28500,40650,39128.49,1.79,0,-107121,43750,42200,40900,39350,38050,42975,40125,65,12150,500,30080,50,1,13060485,5067,-369.52,5.10,12,13.52,-105.00,7607.00,45000,20250203,-13.78,14870,20240805,160.93,45000,-13.78,20250203,24600,57.72,20250102,45000,-13.78,20250203,14870,160.93,20240805,3.92,N,108490,500,65 억,,234299,N,N,2970,N,00,N 20250206,150711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,38650,-2000,5,-4.92,66755231550,1705398,101.03,40900,41500,38050,52800,28500,40650,39143.46,1.79,0,-100906,43750,42200,40900,39350,38050,42975,40125,65,12150,500,30080,50,1,13060485,5048,-368.10,5.08,12,13.06,-105.00,7607.00,45000,20250203,-14.11,14870,20240805,159.92,45000,-14.11,20250203,24600,57.11,20250102,45000,-14.11,20250203,14870,159.92,20240805,3.92,N,108490,500,65 억,,234299,N,N,2764,N,00,N 20250206,140712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,39050,-1600,5,-3.94,59421832650,1516382,89.83,40900,41500,38050,52800,28500,40650,39186.55,1.79,0,-86900,43750,42200,40900,39350,38050,42975,40125,65,12150,500,30080,50,1,13060485,5100,-371.90,5.13,12,11.61,-105.00,7607.00,45000,20250203,-13.22,14870,20240805,162.61,45000,-13.22,20250203,24600,58.74,20250102,45000,-13.22,20250203,14870,162.61,20240805,3.92,N,108490,500,65 억,,234299,N,N,2764,N,00,N diff --git a/108670/price/prices-20250201.csv b/108670/price/prices-20250201.csv index 25ea97d17a95..48dde89cb1c9 100644 --- a/108670/price/prices-20250201.csv +++ b/108670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160726,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30400,50,2,0.16,888033750,29313,111.70,29750,30750,29750,39450,21250,30350,30294.70,12.82,0,-3455,30850,30600,30300,30050,29750,30725,30175,448,9100,5000,21850,50,1,8967670,2726,4.92,0.36,12,0.33,6179.00,83498.00,50000,20240717,-39.20,29350,20250203,3.58,33100,-8.16,20250114,29350,3.58,20250203,50000,-39.20,20240717,29350,3.58,20250203,1.00,N,108670,5000,448 억,,1149559,N,N,763,N,00,N +20250207,150728,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30350,0,3,0.00,797856400,26333,100.35,29750,30750,29750,39450,21250,30350,30298.73,12.82,0,-3687,30850,30600,30300,30050,29750,30725,30175,448,9100,5000,21850,50,1,8967670,2722,4.91,0.36,12,0.29,6179.00,83498.00,50000,20240717,-39.30,29350,20250203,3.41,33100,-8.31,20250114,29350,3.41,20250203,50000,-39.30,20240717,29350,3.41,20250203,1.00,N,108670,5000,448 억,,1149559,N,N,763,N,00,N +20250207,140727,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30350,0,3,0.00,740499950,24444,93.15,29750,30750,29750,39450,21250,30350,30293.73,12.82,0,-3076,30850,30600,30300,30050,29750,30725,30175,448,9100,5000,21850,50,1,8967670,2722,4.91,0.36,12,0.27,6179.00,83498.00,50000,20240717,-39.30,29350,20250203,3.41,33100,-8.31,20250114,29350,3.41,20250203,50000,-39.30,20240717,29350,3.41,20250203,1.00,N,108670,5000,448 억,,1149559,N,N,763,N,00,N +20250207,130726,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30200,-150,5,-0.49,657591450,21713,82.74,29750,30750,29750,39450,21250,30350,30285.61,12.82,0,-2316,30850,30600,30300,30050,29750,30725,30175,448,9100,5000,21850,50,1,8967670,2708,4.89,0.36,12,0.24,6179.00,83498.00,50000,20240717,-39.60,29350,20250203,2.90,33100,-8.76,20250114,29350,2.90,20250203,50000,-39.60,20240717,29350,2.90,20250203,1.00,N,108670,5000,448 억,,1149559,N,N,763,N,00,N +20250207,120725,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30350,0,3,0.00,622539500,20554,78.32,29750,30750,29750,39450,21250,30350,30288.00,12.82,0,-1828,30850,30600,30300,30050,29750,30725,30175,448,9100,5000,21850,50,1,8967670,2722,4.91,0.36,12,0.23,6179.00,83498.00,50000,20240717,-39.30,29350,20250203,3.41,33100,-8.31,20250114,29350,3.41,20250203,50000,-39.30,20240717,29350,3.41,20250203,1.00,N,108670,5000,448 억,,1149559,N,N,763,N,00,N +20250207,110723,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30350,0,3,0.00,554128550,18290,69.70,29750,30750,29750,39450,21250,30350,30296.80,12.82,0,-1344,30850,30600,30300,30050,29750,30725,30175,448,9100,5000,21850,50,1,8967670,2722,4.91,0.36,12,0.20,6179.00,83498.00,50000,20240717,-39.30,29350,20250203,3.41,33100,-8.31,20250114,29350,3.41,20250203,50000,-39.30,20240717,29350,3.41,20250203,1.00,N,108670,5000,448 억,,1149559,N,N,763,N,00,N +20250207,100725,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30150,-200,5,-0.66,291869650,9678,36.88,29750,30500,29750,39450,21250,30350,30158.05,12.82,0,-1722,30850,30600,30300,30050,29750,30725,30175,448,9100,5000,21850,50,1,8967670,2704,4.88,0.36,12,0.11,6179.00,83498.00,50000,20240717,-39.70,29350,20250203,2.73,33100,-8.91,20250114,29350,2.73,20250203,50000,-39.70,20240717,29350,2.73,20250203,1.00,N,108670,5000,448 억,,1149559,N,N,763,N,00,N +20250207,090730,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30250,-100,5,-0.33,57579500,1929,7.35,29750,30250,29750,39450,21250,30350,29849.40,12.82,0,-69,30850,30600,30300,30050,29750,30725,30175,448,9100,5000,21850,50,1,8967670,2713,4.90,0.36,12,0.02,6179.00,83498.00,50000,20240717,-39.50,29350,20250203,3.07,33100,-8.61,20250114,29350,3.07,20250203,50000,-39.50,20240717,29350,3.07,20250203,1.00,N,108670,5000,448 억,,1149559,N,N,763,N,00,N 20250206,160708,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30350,400,2,1.34,784114050,25922,97.00,30250,30550,30000,38900,21000,29950,30248.97,12.75,0,5758,30416,30182,30016,29782,29616,30150,29750,448,8950,5000,21560,50,1,8967670,2722,4.91,0.36,12,0.29,6179.00,83498.00,50000,20240717,-39.30,29350,20250203,3.41,33100,-8.31,20250114,29350,3.41,20250203,50000,-39.30,20240717,29350,3.41,20250203,1.01,N,108670,5000,448 억,,1143511,N,N,762,N,00,N 20250206,150711,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30250,300,2,1.00,690175200,22821,85.39,30250,30550,30000,38900,21000,29950,30242.99,12.75,0,5711,30416,30182,30016,29782,29616,30150,29750,448,8950,5000,21560,50,1,8967670,2713,4.90,0.36,12,0.25,6179.00,83498.00,50000,20240717,-39.50,29350,20250203,3.07,33100,-8.61,20250114,29350,3.07,20250203,50000,-39.50,20240717,29350,3.07,20250203,1.01,N,108670,5000,448 억,,1143511,N,N,19,N,00,N 20250206,140713,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30200,250,2,0.83,609063550,20138,75.35,30250,30550,30000,38900,21000,29950,30244.49,12.75,0,6249,30416,30182,30016,29782,29616,30150,29750,448,8950,5000,21560,50,1,8967670,2708,4.89,0.36,12,0.22,6179.00,83498.00,50000,20240717,-39.60,29350,20250203,2.90,33100,-8.76,20250114,29350,2.90,20250203,50000,-39.60,20240717,29350,2.90,20250203,1.01,N,108670,5000,448 억,,1143511,N,N,19,N,00,N diff --git a/108860/price/prices-20250201.csv b/108860/price/prices-20250201.csv index 5b73dc83c787..4907535a862e 100644 --- a/108860/price/prices-20250201.csv +++ b/108860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160726,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14510,-520,5,-3.46,15183565240,1037308,49.01,14960,15030,14400,19530,10530,15030,14637.32,0.71,0,4330,16150,15590,15190,14630,14230,15390,14430,135,4500,500,11120,10,1,26914790,3905,-143.66,2.98,12,3.85,-101.00,4877.00,21850,20240216,-33.59,9820,20241115,47.76,15750,-7.87,20250206,11650,24.55,20250102,21850,-33.59,20240216,9820,47.76,20241115,4.11,N,108860,500,134 억,,192280,N,N,2305,N,00,N +20250207,150728,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14450,-580,5,-3.86,14177948420,968039,45.74,14960,15030,14400,19530,10530,15030,14645.30,0.71,0,-3961,16150,15590,15190,14630,14230,15390,14430,135,4500,500,11120,10,1,26914790,3889,-143.07,2.96,12,3.60,-101.00,4877.00,21850,20240216,-33.87,9820,20241115,47.15,15750,-8.25,20250206,11650,24.03,20250102,21850,-33.87,20240216,9820,47.15,20241115,4.11,N,108860,500,134 억,,192280,N,N,9339,N,00,N +20250207,140728,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14450,-580,5,-3.86,12712418060,866508,40.94,14960,15030,14400,19530,10530,15030,14670.08,0.71,0,4153,16150,15590,15190,14630,14230,15390,14430,135,4500,500,11120,10,1,26914790,3889,-143.07,2.96,12,3.22,-101.00,4877.00,21850,20240216,-33.87,9820,20241115,47.15,15750,-8.25,20250206,11650,24.03,20250102,21850,-33.87,20240216,9820,47.15,20241115,4.11,N,108860,500,134 억,,192280,N,N,9339,N,00,N +20250207,130726,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14440,-590,5,-3.93,11685593710,795563,37.59,14960,15030,14400,19530,10530,15030,14687.65,0.71,0,-459,16150,15590,15190,14630,14230,15390,14430,135,4500,500,11120,10,1,26914790,3886,-142.97,2.96,12,2.96,-101.00,4877.00,21850,20240216,-33.91,9820,20241115,47.05,15750,-8.32,20250206,11650,23.95,20250102,21850,-33.91,20240216,9820,47.05,20241115,4.11,N,108860,500,134 억,,192280,N,N,9339,N,00,N +20250207,120726,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14610,-420,5,-2.79,8980177050,609266,28.79,14960,15030,14570,19530,10530,15030,14738.44,0.71,0,19796,16150,15590,15190,14630,14230,15390,14430,135,4500,500,11120,10,1,26914790,3932,-144.65,3.00,12,2.26,-101.00,4877.00,21850,20240216,-33.14,9820,20241115,48.78,15750,-7.24,20250206,11650,25.41,20250102,21850,-33.14,20240216,9820,48.78,20241115,4.11,N,108860,500,134 억,,192280,N,N,9339,N,00,N +20250207,110723,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14640,-390,5,-2.59,8166821350,553651,26.16,14960,15030,14570,19530,10530,15030,14749.90,0.71,0,26898,16150,15590,15190,14630,14230,15390,14430,135,4500,500,11120,10,1,26914790,3940,-144.95,3.00,12,2.06,-101.00,4877.00,21850,20240216,-33.00,9820,20241115,49.08,15750,-7.05,20250206,11650,25.67,20250102,21850,-33.00,20240216,9820,49.08,20241115,4.11,N,108860,500,134 억,,192280,N,N,9339,N,00,N +20250207,100725,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14760,-270,5,-1.80,6130908390,414845,19.60,14960,15030,14570,19530,10530,15030,14777.65,0.71,0,21797,16150,15590,15190,14630,14230,15390,14430,135,4500,500,11120,10,1,26914790,3973,-146.14,3.03,12,1.54,-101.00,4877.00,21850,20240216,-32.45,9820,20241115,50.31,15750,-6.29,20250206,11650,26.70,20250102,21850,-32.45,20240216,9820,50.31,20241115,4.11,N,108860,500,134 억,,192280,N,N,9339,N,00,N +20250207,090730,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,15030,0,3,0.00,1892631360,127249,6.01,14960,15030,14600,19530,10530,15030,14871.10,0.71,0,18594,16150,15590,15190,14630,14230,15390,14430,135,4500,500,11120,10,1,26914790,4045,-148.81,3.08,12,0.47,-101.00,4877.00,21850,20240216,-31.21,9820,20241115,53.05,15750,-4.57,20250206,11650,29.01,20250102,21850,-31.21,20240216,9820,53.05,20241115,4.11,N,108860,500,134 억,,192280,N,N,9339,N,00,N 20250206,160708,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,15030,-110,5,-0.73,31754610330,2085498,49.21,15750,15750,14790,19680,10600,15140,15226.58,0.72,0,-2450,16153,15646,15073,14566,13993,15900,14820,135,4540,500,11200,10,1,26914790,4045,-148.81,3.08,12,7.75,-101.00,4877.00,21850,20240216,-31.21,9820,20241115,53.05,15750,-4.57,20250206,11650,29.01,20250102,21850,-31.21,20240216,9820,53.05,20241115,4.03,N,108860,500,134 억,,194336,N,N,9339,N,00,N 20250206,150711,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14820,-320,5,-2.11,30176433220,1979938,46.72,15750,15750,14790,19680,10600,15140,15241.10,0.72,0,-4043,16153,15646,15073,14566,13993,15900,14820,135,4540,500,11200,10,1,26914790,3989,-146.73,3.04,12,7.36,-101.00,4877.00,21850,20240216,-32.17,9820,20241115,50.92,15750,-5.90,20250206,11650,27.21,20250102,21850,-32.17,20240216,9820,50.92,20241115,4.03,N,108860,500,134 억,,194336,N,N,2016,N,00,N 20250206,140713,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14890,-250,5,-1.65,28098448830,1839953,43.42,15750,15750,14790,19680,10600,15140,15271.29,0.72,0,-4020,16153,15646,15073,14566,13993,15900,14820,135,4540,500,11200,10,1,26914790,4008,-147.43,3.05,12,6.84,-101.00,4877.00,21850,20240216,-31.85,9820,20241115,51.63,15750,-5.46,20250206,11650,27.81,20250102,21850,-31.85,20240216,9820,51.63,20241115,4.03,N,108860,500,134 억,,194336,N,N,2016,N,00,N diff --git a/109070/price/prices-20250201.csv b/109070/price/prices-20250201.csv index aa26a53dd8b0..6c97eb05710a 100644 --- a/109070/price/prices-20250201.csv +++ b/109070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160726,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240125,0.00,4100,20240125,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240207,4100,0.00,20240207,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250207,150728,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240125,0.00,4100,20240125,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240207,4100,0.00,20240207,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250207,140728,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240125,0.00,4100,20240125,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240207,4100,0.00,20240207,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250207,130726,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240125,0.00,4100,20240125,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240207,4100,0.00,20240207,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250207,120726,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240125,0.00,4100,20240125,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240207,4100,0.00,20240207,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250207,110724,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240125,0.00,4100,20240125,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240207,4100,0.00,20240207,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250207,100725,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240125,0.00,4100,20240125,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240207,4100,0.00,20240207,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250207,090731,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240125,0.00,4100,20240125,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240207,4100,0.00,20240207,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N 20250206,160708,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240124,0.00,4100,20240124,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240206,4100,0.00,20240206,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N 20250206,150712,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240124,0.00,4100,20240124,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240206,4100,0.00,20240206,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N 20250206,140713,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240124,0.00,4100,20240124,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240206,4100,0.00,20240206,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N diff --git a/109080/price/prices-20250201.csv b/109080/price/prices-20250201.csv index dca421bd936e..c4b0020eeada 100644 --- a/109080/price/prices-20250201.csv +++ b/109080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9510,-60,5,-0.63,600819830,63200,121.19,9630,9730,9400,12440,6700,9570,9506.64,0.11,0,-7532,9836,9702,9566,9432,9296,9635,9365,28,2870,500,6690,10,1,5636000,536,23.25,0.94,12,1.12,409.00,10101.00,12340,20250120,-22.93,6490,20241113,46.53,12340,-22.93,20250120,8220,15.69,20250109,12340,-22.93,20250120,6490,46.53,20241113,1.69,N,109080,500,28 억,,6319,N,N,0,N,00,N +20250207,150729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9500,-70,5,-0.73,572371380,60206,115.45,9630,9730,9400,12440,6700,9570,9506.88,0.11,0,-6789,9836,9702,9566,9432,9296,9635,9365,28,2870,500,6690,10,1,5636000,535,23.23,0.94,12,1.07,409.00,10101.00,12340,20250120,-23.01,6490,20241113,46.38,12340,-23.01,20250120,8220,15.57,20250109,12340,-23.01,20250120,6490,46.38,20241113,1.69,N,109080,500,28 억,,6319,N,N,0,N,00,N +20250207,140728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9540,-30,5,-0.31,520563720,54761,105.00,9630,9730,9400,12440,6700,9570,9506.10,0.11,0,-5826,9836,9702,9566,9432,9296,9635,9365,28,2870,500,6690,10,1,5636000,538,23.33,0.94,12,0.97,409.00,10101.00,12340,20250120,-22.69,6490,20241113,47.00,12340,-22.69,20250120,8220,16.06,20250109,12340,-22.69,20250120,6490,47.00,20241113,1.69,N,109080,500,28 억,,6319,N,N,0,N,00,N +20250207,130726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9560,-10,5,-0.10,475528430,50044,95.96,9630,9730,9400,12440,6700,9570,9502.21,0.11,0,-3693,9836,9702,9566,9432,9296,9635,9365,28,2870,500,6690,10,1,5636000,539,23.37,0.95,12,0.89,409.00,10101.00,12340,20250120,-22.53,6490,20241113,47.30,12340,-22.53,20250120,8220,16.30,20250109,12340,-22.53,20250120,6490,47.30,20241113,1.69,N,109080,500,28 억,,6319,N,N,0,N,00,N +20250207,120726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9590,20,2,0.21,437693370,46076,88.35,9630,9730,9400,12440,6700,9570,9499.38,0.11,0,-2162,9836,9702,9566,9432,9296,9635,9365,28,2870,500,6690,10,1,5636000,540,23.45,0.95,12,0.82,409.00,10101.00,12340,20250120,-22.29,6490,20241113,47.77,12340,-22.29,20250120,8220,16.67,20250109,12340,-22.29,20250120,6490,47.77,20241113,1.69,N,109080,500,28 억,,6319,N,N,0,N,00,N +20250207,110724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9500,-70,5,-0.73,395881780,41701,79.96,9630,9730,9400,12440,6700,9570,9493.34,0.11,0,-1769,9836,9702,9566,9432,9296,9635,9365,28,2870,500,6690,10,1,5636000,535,23.23,0.94,12,0.74,409.00,10101.00,12340,20250120,-23.01,6490,20241113,46.38,12340,-23.01,20250120,8220,15.57,20250109,12340,-23.01,20250120,6490,46.38,20241113,1.69,N,109080,500,28 억,,6319,N,N,0,N,00,N +20250207,100726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9450,-120,5,-1.25,321497720,33857,64.92,9630,9730,9400,12440,6700,9570,9495.75,0.11,0,217,9836,9702,9566,9432,9296,9635,9365,28,2870,500,6690,10,1,5636000,533,23.11,0.94,12,0.60,409.00,10101.00,12340,20250120,-23.42,6490,20241113,45.61,12340,-23.42,20250120,8220,14.96,20250109,12340,-23.42,20250120,6490,45.61,20241113,1.69,N,109080,500,28 억,,6319,N,N,0,N,00,N +20250207,090731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9490,-80,5,-0.84,54316750,5699,10.93,9630,9640,9440,12440,6700,9570,9530.93,0.11,0,-1956,9836,9702,9566,9432,9296,9635,9365,28,2870,500,6690,10,1,5636000,535,23.20,0.94,12,0.10,409.00,10101.00,12340,20250120,-23.10,6490,20241113,46.22,12340,-23.10,20250120,8220,15.45,20250109,12340,-23.10,20250120,6490,46.22,20241113,1.69,N,109080,500,28 억,,6319,N,N,0,N,00,N 20250206,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9570,250,2,2.68,497039050,52086,88.24,9700,9700,9430,12110,6530,9320,9543.11,0.16,0,-2612,9686,9502,9326,9142,8966,9595,9235,28,2790,500,6520,10,1,5636000,539,23.40,0.95,12,0.92,409.00,10101.00,12340,20250120,-22.45,6490,20241113,47.46,12340,-22.45,20250120,8220,16.42,20250109,12340,-22.45,20250120,6490,47.46,20241113,1.74,N,109080,500,28 억,,9152,N,N,0,N,00,N 20250206,150712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9580,260,2,2.79,481586250,50469,85.50,9700,9700,9430,12110,6530,9320,9542.68,0.16,0,-2981,9686,9502,9326,9142,8966,9595,9235,28,2790,500,6520,10,1,5636000,540,23.42,0.95,12,0.90,409.00,10101.00,12340,20250120,-22.37,6490,20241113,47.61,12340,-22.37,20250120,8220,16.55,20250109,12340,-22.37,20250120,6490,47.61,20241113,1.74,N,109080,500,28 억,,9152,N,N,0,N,00,N 20250206,140713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9540,220,2,2.36,464000480,48624,82.37,9700,9700,9430,12110,6530,9320,9543.10,0.16,0,-3186,9686,9502,9326,9142,8966,9595,9235,28,2790,500,6520,10,1,5636000,538,23.33,0.94,12,0.86,409.00,10101.00,12340,20250120,-22.69,6490,20241113,47.00,12340,-22.69,20250120,8220,16.06,20250109,12340,-22.69,20250120,6490,47.00,20241113,1.74,N,109080,500,28 억,,9152,N,N,0,N,00,N diff --git a/109610/price/prices-20250201.csv b/109610/price/prices-20250201.csv index a7e0a694f79a..d21a46e7f3de 100644 --- a/109610/price/prices-20250201.csv +++ b/109610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160727,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4300,105,2,2.50,5160757785,1203661,53.40,4200,4365,4175,5450,2940,4195,4287.59,1.12,0,-30307,4481,4337,4221,4077,3961,4410,4150,245,1255,500,3100,5,1,48907400,2103,-23.24,1.17,12,2.46,-185.00,3674.00,5830,20240716,-26.24,3445,20241209,24.82,4825,-10.88,20250114,3660,17.49,20250102,5830,-26.24,20240716,3445,24.82,20241209,5.39,N,109610,500,244 억,,549557,N,N,0,N,00,N +20250207,150729,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4320,125,2,2.98,4741518560,1106191,49.08,4200,4365,4175,5450,2940,4195,4286.46,1.12,0,-34186,4481,4337,4221,4077,3961,4410,4150,245,1255,500,3100,5,1,48907400,2113,-23.35,1.18,12,2.26,-185.00,3674.00,5830,20240716,-25.90,3445,20241209,25.40,4825,-10.47,20250114,3660,18.03,20250102,5830,-25.90,20240716,3445,25.40,20241209,5.39,N,109610,500,244 억,,549557,N,N,0,N,00,N +20250207,140729,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4295,100,2,2.38,3328742345,780157,34.61,4200,4345,4175,5450,2940,4195,4266.88,1.12,0,-24164,4481,4337,4221,4077,3961,4410,4150,245,1255,500,3100,5,1,48907400,2101,-23.22,1.17,12,1.60,-185.00,3674.00,5830,20240716,-26.33,3445,20241209,24.67,4825,-10.98,20250114,3660,17.35,20250102,5830,-26.33,20240716,3445,24.67,20241209,5.39,N,109610,500,244 억,,549557,N,N,0,N,00,N +20250207,130727,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4320,125,2,2.98,2510781895,590364,26.19,4200,4345,4175,5450,2940,4195,4253.07,1.12,0,-21873,4481,4337,4221,4077,3961,4410,4150,245,1255,500,3100,5,1,48907400,2113,-23.35,1.18,12,1.21,-185.00,3674.00,5830,20240716,-25.90,3445,20241209,25.40,4825,-10.47,20250114,3660,18.03,20250102,5830,-25.90,20240716,3445,25.40,20241209,5.39,N,109610,500,244 억,,549557,N,N,0,N,00,N +20250207,120726,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4225,30,2,0.72,1246159305,295548,13.11,4200,4250,4175,5450,2940,4195,4216.53,1.12,0,-12042,4481,4337,4221,4077,3961,4410,4150,245,1255,500,3100,5,1,48907400,2066,-22.84,1.15,12,0.60,-185.00,3674.00,5830,20240716,-27.53,3445,20241209,22.64,4825,-12.44,20250114,3660,15.44,20250102,5830,-27.53,20240716,3445,22.64,20241209,5.39,N,109610,500,244 억,,549557,N,N,0,N,00,N +20250207,110724,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4215,20,2,0.48,1061073395,251608,11.16,4200,4250,4175,5450,2940,4195,4217.29,1.12,0,-8232,4481,4337,4221,4077,3961,4410,4150,245,1255,500,3100,5,1,48907400,2061,-22.78,1.15,12,0.51,-185.00,3674.00,5830,20240716,-27.70,3445,20241209,22.35,4825,-12.64,20250114,3660,15.16,20250102,5830,-27.70,20240716,3445,22.35,20241209,5.39,N,109610,500,244 억,,549557,N,N,0,N,00,N +20250207,100726,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4225,30,2,0.72,847394280,200999,8.92,4200,4250,4175,5450,2940,4195,4216.05,1.12,0,-7254,4481,4337,4221,4077,3961,4410,4150,245,1255,500,3100,5,1,48907400,2066,-22.84,1.15,12,0.41,-185.00,3674.00,5830,20240716,-27.53,3445,20241209,22.64,4825,-12.44,20250114,3660,15.44,20250102,5830,-27.53,20240716,3445,22.64,20241209,5.39,N,109610,500,244 억,,549557,N,N,0,N,00,N +20250207,090731,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4215,20,2,0.48,262825450,62510,2.77,4200,4225,4175,5450,2940,4195,4204.74,1.12,0,-7838,4481,4337,4221,4077,3961,4410,4150,245,1255,500,3100,5,1,48907400,2061,-22.78,1.15,12,0.13,-185.00,3674.00,5830,20240716,-27.70,3445,20241209,22.35,4825,-12.64,20250114,3660,15.16,20250102,5830,-27.70,20240716,3445,22.35,20241209,5.39,N,109610,500,244 억,,549557,N,N,0,N,00,N 20250206,160709,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4195,180,2,4.48,9486904535,2237906,851.35,4145,4365,4105,5210,2815,4015,4239.25,1.35,0,-110505,4085,4050,4010,3975,3935,4030,3955,245,1195,500,2970,5,1,48907400,2052,-22.68,1.14,12,4.58,-185.00,3674.00,5830,20240716,-28.04,3445,20241209,21.77,4825,-13.06,20250114,3660,14.62,20250102,5830,-28.04,20240716,3445,21.77,20241209,5.41,N,109610,500,244 억,,660345,N,N,0,N,00,N 20250206,150712,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4230,215,2,5.35,9198253425,2169174,825.20,4145,4365,4105,5210,2815,4015,4240.44,1.35,0,-127794,4085,4050,4010,3975,3935,4030,3955,245,1195,500,2970,5,1,48907400,2069,-22.86,1.15,12,4.44,-185.00,3674.00,5830,20240716,-27.44,3445,20241209,22.79,4825,-12.33,20250114,3660,15.57,20250102,5830,-27.44,20240716,3445,22.79,20241209,5.41,N,109610,500,244 억,,660345,N,N,0,N,00,N 20250206,140714,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4240,225,2,5.60,8735059285,2059439,783.45,4145,4365,4105,5210,2815,4015,4241.48,1.35,0,-134811,4085,4050,4010,3975,3935,4030,3955,245,1195,500,2970,5,1,48907400,2074,-22.92,1.15,12,4.21,-185.00,3674.00,5830,20240716,-27.27,3445,20241209,23.08,4825,-12.12,20250114,3660,15.85,20250102,5830,-27.27,20240716,3445,23.08,20241209,5.41,N,109610,500,244 억,,660345,N,N,0,N,00,N diff --git a/109670/price/prices-20250201.csv b/109670/price/prices-20250201.csv index 304d07b7f1d2..dba6c44be004 100644 --- a/109670/price/prices-20250201.csv +++ b/109670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160727,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7190,-200,5,-2.71,54068110,7488,124.76,7410,7410,7150,9600,5180,7390,7222.88,1.51,0,-503,7610,7500,7360,7250,7110,7555,7305,29,2210,500,4580,10,1,5836602,420,-9.68,0.76,12,0.13,-743.00,9400.00,40950,20240605,-82.44,6510,20241209,10.45,8490,-15.31,20250113,6950,3.45,20250203,40950,-82.44,20240605,6510,10.45,20241209,1.35,N,109670,500,29 억,,88117,N,N,0,N,00,N +20250207,150729,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7280,-110,5,-1.49,43851750,6074,101.20,7410,7410,7150,9600,5180,7390,7219.58,1.51,0,-477,7610,7500,7360,7250,7110,7555,7305,29,2210,500,4580,10,1,5836602,425,-9.80,0.77,12,0.10,-743.00,9400.00,40950,20240605,-82.22,6510,20241209,11.83,8490,-14.25,20250113,6950,4.75,20250203,40950,-82.22,20240605,6510,11.83,20241209,1.35,N,109670,500,29 억,,88117,N,N,0,N,00,N +20250207,140729,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7310,-80,5,-1.08,37253450,5159,85.95,7410,7410,7150,9600,5180,7390,7221.06,1.51,0,-471,7610,7500,7360,7250,7110,7555,7305,29,2210,500,4580,10,1,5836602,427,-9.84,0.78,12,0.09,-743.00,9400.00,40950,20240605,-82.15,6510,20241209,12.29,8490,-13.90,20250113,6950,5.18,20250203,40950,-82.15,20240605,6510,12.29,20241209,1.35,N,109670,500,29 억,,88117,N,N,0,N,00,N +20250207,130727,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7370,-20,5,-0.27,37113810,5140,85.64,7410,7410,7150,9600,5180,7390,7220.59,1.51,0,-452,7610,7500,7360,7250,7110,7555,7305,29,2210,500,4580,10,1,5836602,430,-9.92,0.78,12,0.09,-743.00,9400.00,40950,20240605,-82.00,6510,20241209,13.21,8490,-13.19,20250113,6950,6.04,20250203,40950,-82.00,20240605,6510,13.21,20241209,1.35,N,109670,500,29 억,,88117,N,N,0,N,00,N +20250207,120727,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7370,-20,5,-0.27,35110900,4867,81.09,7410,7410,7150,9600,5180,7390,7214.07,1.51,0,-286,7610,7500,7360,7250,7110,7555,7305,29,2210,500,4580,10,1,5836602,430,-9.92,0.78,12,0.08,-743.00,9400.00,40950,20240605,-82.00,6510,20241209,13.21,8490,-13.19,20250113,6950,6.04,20250203,40950,-82.00,20240605,6510,13.21,20241209,1.35,N,109670,500,29 억,,88117,N,N,0,N,00,N +20250207,110724,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7250,-140,5,-1.89,30839050,4279,71.29,7410,7410,7150,9600,5180,7390,7207.07,1.51,0,-125,7610,7500,7360,7250,7110,7555,7305,29,2210,500,4580,10,1,5836602,423,-9.76,0.77,12,0.07,-743.00,9400.00,40950,20240605,-82.30,6510,20241209,11.37,8490,-14.61,20250113,6950,4.32,20250203,40950,-82.30,20240605,6510,11.37,20241209,1.35,N,109670,500,29 억,,88117,N,N,0,N,00,N +20250207,100726,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7240,-150,5,-2.03,28186490,3913,65.19,7410,7410,7150,9600,5180,7390,7203.29,1.51,0,-32,7610,7500,7360,7250,7110,7555,7305,29,2210,500,4580,10,1,5836602,423,-9.74,0.77,12,0.07,-743.00,9400.00,40950,20240605,-82.32,6510,20241209,11.21,8490,-14.72,20250113,6950,4.17,20250203,40950,-82.32,20240605,6510,11.21,20241209,1.35,N,109670,500,29 억,,88117,N,N,0,N,00,N +20250207,090731,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7230,-160,5,-2.17,16027540,2224,37.05,7410,7410,7150,9600,5180,7390,7206.63,1.51,0,186,7610,7500,7360,7250,7110,7555,7305,29,2210,500,4580,10,1,5836602,422,-9.73,0.77,12,0.04,-743.00,9400.00,40950,20240605,-82.34,6510,20241209,11.06,8490,-14.84,20250113,6950,4.03,20250203,40950,-82.34,20240605,6510,11.06,20241209,1.35,N,109670,500,29 억,,88117,N,N,0,N,00,N 20250206,160709,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7390,30,2,0.41,42195200,5779,66.47,7360,7470,7220,9560,5160,7360,7300.52,1.51,0,-157,7500,7430,7290,7220,7080,7465,7255,29,2200,500,4560,10,1,5836602,431,-9.95,0.79,12,0.10,-743.00,9400.00,40950,20240605,-81.95,6510,20241209,13.52,8490,-12.96,20250113,6950,6.33,20250203,40950,-81.95,20240605,6510,13.52,20241209,1.35,N,109670,500,29 억,,88274,N,N,0,N,00,N 20250206,150712,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7360,0,3,0.00,35108150,4814,55.37,7360,7470,7220,9560,5160,7360,7291.62,1.51,0,-153,7500,7430,7290,7220,7080,7465,7255,29,2200,500,4560,10,1,5836602,430,-9.91,0.78,12,0.08,-743.00,9400.00,40950,20240605,-82.03,6510,20241209,13.06,8490,-13.31,20250113,6950,5.90,20250203,40950,-82.03,20240605,6510,13.06,20241209,1.35,N,109670,500,29 억,,88274,N,N,0,N,00,N 20250206,140714,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7260,-100,5,-1.36,30005610,4112,47.30,7360,7470,7220,9560,5160,7360,7295.64,1.51,0,-110,7500,7430,7290,7220,7080,7465,7255,29,2200,500,4560,10,1,5836602,424,-9.77,0.77,12,0.07,-743.00,9400.00,40950,20240605,-82.27,6510,20241209,11.52,8490,-14.49,20250113,6950,4.46,20250203,40950,-82.27,20240605,6510,11.52,20241209,1.35,N,109670,500,29 억,,88274,N,N,0,N,00,N diff --git a/109740/price/prices-20250201.csv b/109740/price/prices-20250201.csv index 396886d09af6..55ea40872814 100644 --- a/109740/price/prices-20250201.csv +++ b/109740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4020,-50,5,-1.23,27384260,6797,133.88,4070,4070,4015,5290,2850,4070,4028.87,0.95,0,-1195,4133,4101,4068,4036,4003,4085,4020,135,1220,500,2930,5,1,25710390,1034,33.22,0.77,12,0.03,121.00,5237.00,7130,20240902,-43.62,3930,20250204,2.29,4570,-12.04,20250106,3930,2.29,20250204,7130,-43.62,20240902,3930,2.29,20250204,0.41,N,109740,500,135 억,,245444,N,N,0,N,00,N +20250207,150729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4025,-45,5,-1.11,23432585,5814,114.52,4070,4070,4015,5290,2850,4070,4030.37,0.95,0,-861,4133,4101,4068,4036,4003,4085,4020,135,1220,500,2930,5,1,25710390,1035,33.26,0.77,12,0.02,121.00,5237.00,7130,20240902,-43.55,3930,20250204,2.42,4570,-11.93,20250106,3930,2.42,20250204,7130,-43.55,20240902,3930,2.42,20250204,0.41,N,109740,500,135 억,,245444,N,N,0,N,00,N +20250207,140729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4015,-55,5,-1.35,22487420,5579,109.89,4070,4070,4015,5290,2850,4070,4030.73,0.95,0,-699,4133,4101,4068,4036,4003,4085,4020,135,1220,500,2930,5,1,25710390,1032,33.18,0.77,12,0.02,121.00,5237.00,7130,20240902,-43.69,3930,20250204,2.16,4570,-12.14,20250106,3930,2.16,20250204,7130,-43.69,20240902,3930,2.16,20250204,0.41,N,109740,500,135 억,,245444,N,N,0,N,00,N +20250207,130727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4040,-30,5,-0.74,16225460,4024,79.26,4070,4070,4015,5290,2850,4070,4032.17,0.95,0,-575,4133,4101,4068,4036,4003,4085,4020,135,1220,500,2930,5,1,25710390,1039,33.39,0.77,12,0.02,121.00,5237.00,7130,20240902,-43.34,3930,20250204,2.80,4570,-11.60,20250106,3930,2.80,20250204,7130,-43.34,20240902,3930,2.80,20250204,0.41,N,109740,500,135 억,,245444,N,N,0,N,00,N +20250207,120727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4035,-35,5,-0.86,9356945,2317,45.64,4070,4070,4015,5290,2850,4070,4038.39,0.95,0,-479,4133,4101,4068,4036,4003,4085,4020,135,1220,500,2930,5,1,25710390,1037,33.35,0.77,12,0.01,121.00,5237.00,7130,20240902,-43.41,3930,20250204,2.67,4570,-11.71,20250106,3930,2.67,20250204,7130,-43.41,20240902,3930,2.67,20250204,0.41,N,109740,500,135 억,,245444,N,N,0,N,00,N +20250207,110725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4030,-40,5,-0.98,8485910,2101,41.38,4070,4070,4015,5290,2850,4070,4038.99,0.95,0,-378,4133,4101,4068,4036,4003,4085,4020,135,1220,500,2930,5,1,25710390,1036,33.31,0.77,12,0.01,121.00,5237.00,7130,20240902,-43.48,3930,20250204,2.54,4570,-11.82,20250106,3930,2.54,20250204,7130,-43.48,20240902,3930,2.54,20250204,0.41,N,109740,500,135 억,,245444,N,N,0,N,00,N +20250207,100727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4065,-5,5,-0.12,2101510,518,10.20,4070,4070,4015,5290,2850,4070,4056.97,0.95,0,-55,4133,4101,4068,4036,4003,4085,4020,135,1220,500,2930,5,1,25710390,1045,33.60,0.78,12,0.00,121.00,5237.00,7130,20240902,-42.99,3930,20250204,3.44,4570,-11.05,20250106,3930,3.44,20250204,7130,-42.99,20240902,3930,3.44,20250204,0.41,N,109740,500,135 억,,245444,N,N,0,N,00,N +20250207,090732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4070,0,3,0.00,12175,3,0.06,4070,4070,4035,5290,2850,4070,4058.33,0.95,0,-1,4133,4101,4068,4036,4003,4085,4020,135,1220,500,2930,5,1,25710390,1046,33.64,0.78,12,0.00,121.00,5237.00,7130,20240902,-42.92,3930,20250204,3.56,4570,-10.94,20250106,3930,3.56,20250204,7130,-42.92,20240902,3930,3.56,20250204,0.41,N,109740,500,135 억,,245444,N,N,0,N,00,N 20250206,160709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4070,-10,5,-0.25,20447150,5027,37.97,4085,4100,4035,5300,2860,4080,4067.47,0.96,0,-605,4166,4122,4036,3992,3906,4145,4015,135,1220,500,2930,5,1,25710390,1046,33.64,0.78,12,0.02,121.00,5237.00,7130,20240902,-42.92,3930,20250204,3.56,4570,-10.94,20250106,3930,3.56,20250204,7130,-42.92,20240902,3930,3.56,20250204,0.41,N,109740,500,135 억,,246048,N,N,0,N,00,N 20250206,150713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4070,-10,5,-0.25,19006315,4673,35.30,4085,4100,4035,5300,2860,4080,4067.26,0.96,0,-548,4166,4122,4036,3992,3906,4145,4015,135,1220,500,2930,5,1,25710390,1046,33.64,0.78,12,0.02,121.00,5237.00,7130,20240902,-42.92,3930,20250204,3.56,4570,-10.94,20250106,3930,3.56,20250204,7130,-42.92,20240902,3930,3.56,20250204,0.41,N,109740,500,135 억,,246048,N,N,0,N,00,N 20250206,140714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4070,-10,5,-0.25,17370310,4271,32.26,4085,4100,4035,5300,2860,4080,4067.04,0.96,0,-528,4166,4122,4036,3992,3906,4145,4015,135,1220,500,2930,5,1,25710390,1046,33.64,0.78,12,0.02,121.00,5237.00,7130,20240902,-42.92,3930,20250204,3.56,4570,-10.94,20250106,3930,3.56,20250204,7130,-42.92,20240902,3930,3.56,20250204,0.41,N,109740,500,135 억,,246048,N,N,0,N,00,N diff --git a/109820/price/prices-20250201.csv b/109820/price/prices-20250201.csv index 0d010c4c2009..c0d55dc6fe62 100644 --- a/109820/price/prices-20250201.csv +++ b/109820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160728,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2640,-50,5,-1.86,289298515,109613,123.97,2705,2705,2600,3495,1885,2690,2639.27,0.82,0,-11567,2800,2745,2715,2660,2630,2730,2645,102,805,500,1610,5,1,20393640,538,-60.00,2.33,12,0.54,-44.00,1135.00,7180,20240820,-63.23,2270,20240724,16.30,4040,-34.65,20250108,2570,2.72,20250203,7180,-63.23,20240820,2270,16.30,20240724,0.03,N,109820,500,101 억,,166542,N,N,0,N,00,N +20250207,150730,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2640,-50,5,-1.86,270741805,102584,116.02,2705,2705,2600,3495,1885,2690,2639.22,0.82,0,-9098,2800,2745,2715,2660,2630,2730,2645,102,805,500,1610,5,1,20393640,538,-60.00,2.33,12,0.50,-44.00,1135.00,7180,20240820,-63.23,2270,20240724,16.30,4040,-34.65,20250108,2570,2.72,20250203,7180,-63.23,20240820,2270,16.30,20240724,0.03,N,109820,500,101 억,,166542,N,N,0,N,00,N +20250207,140729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2640,-50,5,-1.86,246290815,93312,105.53,2705,2705,2600,3495,1885,2690,2639.43,0.82,0,-7109,2800,2745,2715,2660,2630,2730,2645,102,805,500,1610,5,1,20393640,538,-60.00,2.33,12,0.46,-44.00,1135.00,7180,20240820,-63.23,2270,20240724,16.30,4040,-34.65,20250108,2570,2.72,20250203,7180,-63.23,20240820,2270,16.30,20240724,0.03,N,109820,500,101 억,,166542,N,N,0,N,00,N +20250207,130727,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2650,-40,5,-1.49,133706205,50312,56.90,2705,2705,2640,3495,1885,2690,2657.54,0.82,0,-12191,2800,2745,2715,2660,2630,2730,2645,102,805,500,1610,5,1,20393640,540,-60.23,2.33,12,0.25,-44.00,1135.00,7180,20240820,-63.09,2270,20240724,16.74,4040,-34.41,20250108,2570,3.11,20250203,7180,-63.09,20240820,2270,16.74,20240724,0.03,N,109820,500,101 억,,166542,N,N,0,N,00,N +20250207,120727,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2670,-20,5,-0.74,110774270,41653,47.11,2705,2705,2640,3495,1885,2690,2659.45,0.82,0,-10650,2800,2745,2715,2660,2630,2730,2645,102,805,500,1610,5,1,20393640,545,-60.68,2.35,12,0.20,-44.00,1135.00,7180,20240820,-62.81,2270,20240724,17.62,4040,-33.91,20250108,2570,3.89,20250203,7180,-62.81,20240820,2270,17.62,20240724,0.03,N,109820,500,101 억,,166542,N,N,0,N,00,N +20250207,110725,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2655,-35,5,-1.30,99598210,37446,42.35,2705,2705,2640,3495,1885,2690,2659.78,0.82,0,-10330,2800,2745,2715,2660,2630,2730,2645,102,805,500,1610,5,1,20393640,541,-60.34,2.34,12,0.18,-44.00,1135.00,7180,20240820,-63.02,2270,20240724,16.96,4040,-34.28,20250108,2570,3.31,20250203,7180,-63.02,20240820,2270,16.96,20240724,0.03,N,109820,500,101 억,,166542,N,N,0,N,00,N +20250207,100727,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2665,-25,5,-0.93,67118675,25239,28.54,2705,2705,2640,3495,1885,2690,2659.32,0.82,0,-6999,2800,2745,2715,2660,2630,2730,2645,102,805,500,1610,5,1,20393640,543,-60.57,2.35,12,0.12,-44.00,1135.00,7180,20240820,-62.88,2270,20240724,17.40,4040,-34.03,20250108,2570,3.70,20250203,7180,-62.88,20240820,2270,17.40,20240724,0.03,N,109820,500,101 억,,166542,N,N,0,N,00,N +20250207,090732,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2660,-30,5,-1.12,10438850,3909,4.42,2705,2705,2650,3495,1885,2690,2670.47,0.82,0,-987,2800,2745,2715,2660,2630,2730,2645,102,805,500,1610,5,1,20393640,542,-60.45,2.34,12,0.02,-44.00,1135.00,7180,20240820,-62.95,2270,20240724,17.18,4040,-34.16,20250108,2570,3.50,20250203,7180,-62.95,20240820,2270,17.18,20240724,0.03,N,109820,500,101 억,,166542,N,N,0,N,00,N 20250206,160710,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2690,-30,5,-1.10,236812275,87489,122.01,2770,2770,2685,3535,1905,2720,2706.82,0.87,0,-9153,2783,2751,2708,2676,2633,2767,2692,102,815,500,1630,5,1,20393640,549,-61.14,2.37,12,0.43,-44.00,1135.00,7180,20240820,-62.53,2270,20240724,18.50,4040,-33.42,20250108,2570,4.67,20250203,7180,-62.53,20240820,2270,18.50,20240724,0.03,N,109820,500,101 억,,176462,N,N,411,N,00,N 20250206,150713,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2690,-30,5,-1.10,213000170,78642,109.67,2770,2770,2685,3535,1905,2720,2708.48,0.87,0,-5983,2783,2751,2708,2676,2633,2767,2692,102,815,500,1630,5,1,20393640,549,-61.14,2.37,12,0.39,-44.00,1135.00,7180,20240820,-62.53,2270,20240724,18.50,4040,-33.42,20250108,2570,4.67,20250203,7180,-62.53,20240820,2270,18.50,20240724,0.03,N,109820,500,101 억,,176462,N,N,411,N,00,N 20250206,140714,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2705,-15,5,-0.55,187737265,69265,96.59,2770,2770,2685,3535,1905,2720,2710.42,0.87,0,-2621,2783,2751,2708,2676,2633,2767,2692,102,815,500,1630,5,1,20393640,552,-61.48,2.38,12,0.34,-44.00,1135.00,7180,20240820,-62.33,2270,20240724,19.16,4040,-33.04,20250108,2570,5.25,20250203,7180,-62.33,20240820,2270,19.16,20240724,0.03,N,109820,500,101 억,,176462,N,N,411,N,00,N diff --git a/109860/price/prices-20250201.csv b/109860/price/prices-20250201.csv index c492479215c8..26c8ab8ec613 100644 --- a/109860/price/prices-20250201.csv +++ b/109860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7980,-60,5,-0.75,85891150,10821,85.33,8080,8090,7890,10450,5630,8040,7937.41,0.00,0,258,8160,8100,8050,7990,7940,8075,7965,46,2410,500,5940,10,1,9100000,726,241.82,0.47,12,0.12,33.00,17120.00,9660,20240205,-17.39,7700,20241209,3.64,9640,-17.22,20250121,7890,1.14,20250207,9640,-17.22,20250121,7700,3.64,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250207,150730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7930,-110,5,-1.37,83554850,10528,83.02,8080,8090,7890,10450,5630,8040,7936.44,0.00,0,343,8160,8100,8050,7990,7940,8075,7965,46,2410,500,5940,10,1,9100000,722,240.30,0.46,12,0.12,33.00,17120.00,9660,20240205,-17.91,7700,20241209,2.99,9640,-17.74,20250121,7890,0.51,20250207,9640,-17.74,20250121,7700,2.99,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250207,140730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7980,-60,5,-0.75,79814580,10058,79.31,8080,8090,7890,10450,5630,8040,7935.43,0.00,0,485,8160,8100,8050,7990,7940,8075,7965,46,2410,500,5940,10,1,9100000,726,241.82,0.47,12,0.11,33.00,17120.00,9660,20240205,-17.39,7700,20241209,3.64,9640,-17.22,20250121,7890,1.14,20250207,9640,-17.22,20250121,7700,3.64,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250207,130728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7970,-70,5,-0.87,60731070,7654,60.35,8080,8090,7890,10450,5630,8040,7934.55,0.00,0,1236,8160,8100,8050,7990,7940,8075,7965,46,2410,500,5940,10,1,9100000,725,241.52,0.47,12,0.08,33.00,17120.00,9660,20240205,-17.49,7700,20241209,3.51,9640,-17.32,20250121,7890,1.01,20250207,9640,-17.32,20250121,7700,3.51,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250207,120727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7950,-90,5,-1.12,60301730,7600,59.93,8080,8090,7890,10450,5630,8040,7934.44,0.00,0,1271,8160,8100,8050,7990,7940,8075,7965,46,2410,500,5940,10,1,9100000,723,240.91,0.46,12,0.08,33.00,17120.00,9660,20240205,-17.70,7700,20241209,3.25,9640,-17.53,20250121,7890,0.76,20250207,9640,-17.53,20250121,7700,3.25,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250207,110725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8020,-20,5,-0.25,10227200,1280,10.09,8080,8090,7960,10450,5630,8040,7990.00,0.00,0,105,8160,8100,8050,7990,7940,8075,7965,46,2410,500,5940,10,1,9100000,730,243.03,0.47,12,0.01,33.00,17120.00,9660,20240205,-16.98,7700,20241209,4.16,9640,-16.80,20250121,7960,0.75,20250207,9640,-16.80,20250121,7700,4.16,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250207,100727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8050,10,2,0.12,4652560,582,4.59,8080,8090,7980,10450,5630,8040,7994.09,0.00,0,121,8160,8100,8050,7990,7940,8075,7965,46,2410,500,5940,10,1,9100000,733,243.94,0.47,12,0.01,33.00,17120.00,9660,20240205,-16.67,7700,20241209,4.55,9640,-16.49,20250121,7980,0.88,20250207,9640,-16.49,20250121,7700,4.55,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250207,090732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8030,-10,5,-0.12,64510,8,0.06,8080,8090,8030,10450,5630,8040,8063.75,0.00,0,-3,8160,8100,8050,7990,7940,8075,7965,46,2410,500,5940,10,1,9100000,731,243.33,0.47,12,0.00,33.00,17120.00,9660,20240205,-16.87,7700,20241209,4.29,9640,-16.70,20250121,8000,0.38,20250206,9640,-16.70,20250121,7700,4.29,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N 20250206,160710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8040,-20,5,-0.25,101503490,12644,126.64,8100,8110,8000,10470,5650,8060,8027.80,0.00,0,-184,8580,8320,8190,7930,7800,8255,7865,46,2410,500,5960,10,1,9100000,732,243.64,0.47,12,0.14,33.00,17120.00,9660,20240205,-16.77,7700,20241209,4.42,9640,-16.60,20250121,8000,0.50,20250206,9640,-16.60,20250121,7700,4.42,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N 20250206,150713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8050,-10,5,-0.12,98890110,12319,123.39,8100,8110,8000,10470,5650,8060,8027.45,0.00,0,-183,8580,8320,8190,7930,7800,8255,7865,46,2410,500,5960,10,1,9100000,733,243.94,0.47,12,0.14,33.00,17120.00,9660,20240205,-16.67,7700,20241209,4.55,9640,-16.49,20250121,8000,0.62,20250206,9640,-16.49,20250121,7700,4.55,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N 20250206,140715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8050,-10,5,-0.12,95940070,11952,119.71,8100,8110,8000,10470,5650,8060,8027.11,0.00,0,-113,8580,8320,8190,7930,7800,8255,7865,46,2410,500,5960,10,1,9100000,733,243.94,0.47,12,0.13,33.00,17120.00,9660,20240205,-16.67,7700,20241209,4.55,9640,-16.49,20250121,8000,0.62,20250206,9640,-16.49,20250121,7700,4.55,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N diff --git a/109960/price/prices-20250201.csv b/109960/price/prices-20250201.csv index 96bad81ac1ca..d08da9a9b12c 100644 --- a/109960/price/prices-20250201.csv +++ b/109960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160728,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,449,-1,5,-0.22,169300568,382857,80.18,450,452,438,585,315,450,442.20,0.00,0,-169488,477,463,448,434,419,456,427,1004,135,500,300,1,1,200789269,902,5.54,0.18,12,0.19,81.00,2521.00,808,20240724,-44.43,402,20241209,11.69,541,-17.01,20250116,433,3.70,20250206,808,-44.43,20240724,402,11.69,20241209,0.55,N,109960,500,1003 억,,0,N,N,0,N,00,N +20250207,150730,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,444,-6,5,-1.33,136327089,308761,64.66,450,452,438,585,315,450,441.53,0.00,0,-151238,477,463,448,434,419,456,427,1004,135,500,300,1,1,200789269,892,5.48,0.18,12,0.15,81.00,2521.00,808,20240724,-45.05,402,20241209,10.45,541,-17.93,20250116,433,2.54,20250206,808,-45.05,20240724,402,10.45,20241209,0.55,N,109960,500,1003 억,,0,N,N,0,N,00,N +20250207,140730,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,443,-7,5,-1.56,120293038,272530,57.07,450,452,438,585,315,450,441.39,0.00,0,-129353,477,463,448,434,419,456,427,1004,135,500,300,1,1,200789269,889,5.47,0.18,12,0.14,81.00,2521.00,808,20240724,-45.17,402,20241209,10.20,541,-18.11,20250116,433,2.31,20250206,808,-45.17,20240724,402,10.20,20241209,0.55,N,109960,500,1003 억,,0,N,N,0,N,00,N +20250207,130728,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,443,-7,5,-1.56,101420447,229722,48.11,450,452,438,585,315,450,441.49,0.00,0,-110018,477,463,448,434,419,456,427,1004,135,500,300,1,1,200789269,889,5.47,0.18,12,0.11,81.00,2521.00,808,20240724,-45.17,402,20241209,10.20,541,-18.11,20250116,433,2.31,20250206,808,-45.17,20240724,402,10.20,20241209,0.55,N,109960,500,1003 억,,0,N,N,0,N,00,N +20250207,120728,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,442,-8,5,-1.78,76287897,172661,36.16,450,452,438,585,315,450,441.84,0.00,0,-100787,477,463,448,434,419,456,427,1004,135,500,300,1,1,200789269,887,5.46,0.18,12,0.09,81.00,2521.00,808,20240724,-45.30,402,20241209,9.95,541,-18.30,20250116,433,2.08,20250206,808,-45.30,20240724,402,9.95,20241209,0.55,N,109960,500,1003 억,,0,N,N,0,N,00,N +20250207,110725,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,442,-8,5,-1.78,53348165,120588,25.25,450,452,439,585,315,450,442.40,0.00,0,-71190,477,463,448,434,419,456,427,1004,135,500,300,1,1,200789269,887,5.46,0.18,12,0.06,81.00,2521.00,808,20240724,-45.30,402,20241209,9.95,541,-18.30,20250116,433,2.08,20250206,808,-45.30,20240724,402,9.95,20241209,0.55,N,109960,500,1003 억,,0,N,N,0,N,00,N +20250207,100727,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,444,-6,5,-1.33,21983906,49515,10.37,450,452,440,585,315,450,443.98,0.00,0,-16521,477,463,448,434,419,456,427,1004,135,500,300,1,1,200789269,892,5.48,0.18,12,0.02,81.00,2521.00,808,20240724,-45.05,402,20241209,10.45,541,-17.93,20250116,433,2.54,20250206,808,-45.05,20240724,402,10.45,20241209,0.55,N,109960,500,1003 억,,0,N,N,0,N,00,N +20250207,090732,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,445,-5,5,-1.11,4171021,9337,1.96,450,450,444,585,315,450,446.72,0.00,0,767,477,463,448,434,419,456,427,1004,135,500,300,1,1,200789269,894,5.49,0.18,12,0.00,81.00,2521.00,808,20240724,-44.93,402,20241209,10.70,541,-17.74,20250116,433,2.77,20250206,808,-44.93,20240724,402,10.70,20241209,0.55,N,109960,500,1003 억,,0,N,N,0,N,00,N 20250206,160710,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,450,-5,5,-1.10,210966787,477513,219.15,456,462,433,591,319,455,441.79,0.00,0,51296,467,460,453,446,439,464,450,1004,136,500,300,1,1,200789269,904,5.56,0.18,12,0.24,81.00,2521.00,808,20240724,-44.31,402,20241209,11.94,541,-16.82,20250116,433,3.93,20250206,808,-44.31,20240724,402,11.94,20241209,0.66,N,109960,500,1003 억,,0,N,N,0,N,00,N 20250206,150713,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,449,-6,5,-1.32,208789620,472649,216.92,456,462,433,591,319,455,441.74,0.00,0,54395,467,460,453,446,439,464,450,1004,136,500,300,1,1,200789269,902,5.54,0.18,12,0.24,81.00,2521.00,808,20240724,-44.43,402,20241209,11.69,541,-17.01,20250116,433,3.70,20250206,808,-44.43,20240724,402,11.69,20241209,0.66,N,109960,500,1003 억,,0,N,N,0,N,00,N 20250206,140715,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,453,-2,5,-0.44,199606670,452146,207.51,456,462,433,591,319,455,441.47,0.00,0,56676,467,460,453,446,439,464,450,1004,136,500,300,1,1,200789269,910,5.59,0.18,12,0.23,81.00,2521.00,808,20240724,-43.94,402,20241209,12.69,541,-16.27,20250116,433,4.62,20250206,808,-43.94,20240724,402,12.69,20241209,0.66,N,109960,500,1003 억,,0,N,N,0,N,00,N diff --git a/110020/price/prices-20250201.csv b/110020/price/prices-20250201.csv index 57b908bf6ca4..662f8292cf02 100644 --- a/110020/price/prices-20250201.csv +++ b/110020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2800,115,2,4.28,456041925,164275,146.40,2750,2880,2690,3490,1880,2685,2776.09,1.01,0,33448,2921,2802,2681,2562,2441,2862,2622,45,805,500,1820,5,1,9058762,254,-3.25,3.37,12,1.81,-861.00,831.00,9540,20240125,-70.65,1966,20241112,42.42,3100,-9.68,20250205,2185,28.15,20250102,8910,-68.57,20240213,1966,42.42,20241112,0.00,N,110020,500,45 억,,91872,N,N,0,N,00,N +20250207,150730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2780,95,2,3.54,451758500,162741,145.03,2750,2880,2690,3490,1880,2685,2775.94,1.01,0,33801,2921,2802,2681,2562,2441,2862,2622,45,805,500,1820,5,1,9058762,252,-3.23,3.35,12,1.80,-861.00,831.00,9540,20240125,-70.86,1966,20241112,41.40,3100,-10.32,20250205,2185,27.23,20250102,8910,-68.80,20240213,1966,41.40,20241112,0.00,N,110020,500,45 억,,91872,N,N,0,N,00,N +20250207,140730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2720,35,2,1.30,414506850,149119,132.89,2750,2880,2690,3490,1880,2685,2779.71,1.01,0,34361,2921,2802,2681,2562,2441,2862,2622,45,805,500,1820,5,1,9058762,246,-3.16,3.27,12,1.65,-861.00,831.00,9540,20240125,-71.49,1966,20241112,38.35,3100,-12.26,20250205,2185,24.49,20250102,8910,-69.47,20240213,1966,38.35,20241112,0.00,N,110020,500,45 억,,91872,N,N,0,N,00,N +20250207,130728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2830,145,2,5.40,307343585,110185,98.19,2750,2880,2690,3490,1880,2685,2789.34,1.01,0,28221,2921,2802,2681,2562,2441,2862,2622,45,805,500,1820,5,1,9058762,256,-3.29,3.41,12,1.22,-861.00,831.00,9540,20240125,-70.34,1966,20241112,43.95,3100,-8.71,20250205,2185,29.52,20250102,8910,-68.24,20240213,1966,43.95,20241112,0.00,N,110020,500,45 억,,91872,N,N,0,N,00,N +20250207,120728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2855,170,2,6.33,274943270,98725,87.98,2750,2880,2690,3490,1880,2685,2784.94,1.01,0,25711,2921,2802,2681,2562,2441,2862,2622,45,805,500,1820,5,1,9058762,259,-3.32,3.44,12,1.09,-861.00,831.00,9540,20240125,-70.07,1966,20241112,45.22,3100,-7.90,20250205,2185,30.66,20250102,8910,-67.96,20240213,1966,45.22,20241112,0.00,N,110020,500,45 억,,91872,N,N,0,N,00,N +20250207,110726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2860,175,2,6.52,254019625,91373,81.43,2750,2880,2690,3490,1880,2685,2780.03,1.01,0,24797,2921,2802,2681,2562,2441,2862,2622,45,805,500,1820,5,1,9058762,259,-3.32,3.44,12,1.01,-861.00,831.00,9540,20240125,-70.02,1966,20241112,45.47,3100,-7.74,20250205,2185,30.89,20250102,8910,-67.90,20240213,1966,45.47,20241112,0.00,N,110020,500,45 억,,91872,N,N,0,N,00,N +20250207,100728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2790,105,2,3.91,130923355,47787,42.59,2750,2795,2690,3490,1880,2685,2739.73,1.01,0,16443,2921,2802,2681,2562,2441,2862,2622,45,805,500,1820,5,1,9058762,253,-3.24,3.36,12,0.53,-861.00,831.00,9540,20240125,-70.75,1966,20241112,41.91,3100,-10.00,20250205,2185,27.69,20250102,8910,-68.69,20240213,1966,41.91,20241112,0.00,N,110020,500,45 억,,91872,N,N,0,N,00,N +20250207,090733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2730,45,2,1.68,15213955,5624,5.01,2750,2750,2695,3490,1880,2685,2705.18,1.01,0,326,2921,2802,2681,2562,2441,2862,2622,45,805,500,1820,5,1,9058762,247,-3.17,3.29,12,0.06,-861.00,831.00,9540,20240125,-71.38,1966,20241112,38.86,3100,-11.94,20250205,2185,24.94,20250102,8910,-69.36,20240213,1966,38.86,20241112,0.00,N,110020,500,45 억,,91872,N,N,0,N,00,N 20250206,160710,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2685,105,2,4.07,304629245,112211,35.15,2580,2800,2560,3350,1810,2580,2714.85,0.83,0,17523,3360,2970,2710,2320,2060,3165,2515,45,770,500,1750,5,1,9058762,243,-3.12,3.23,12,1.24,-861.00,831.00,9650,20240124,-72.18,1966,20241112,36.57,3100,-13.39,20250205,2185,22.88,20250102,8910,-69.87,20240213,1966,36.57,20241112,0.00,N,110020,500,45 억,,74870,N,N,0,N,00,N 20250206,150714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2720,140,2,5.43,299429890,110279,34.54,2580,2800,2560,3350,1810,2580,2715.23,0.83,0,18236,3360,2970,2710,2320,2060,3165,2515,45,770,500,1750,5,1,9058762,246,-3.16,3.27,12,1.22,-861.00,831.00,9650,20240124,-71.81,1966,20241112,38.35,3100,-12.26,20250205,2185,24.49,20250102,8910,-69.47,20240213,1966,38.35,20241112,0.00,N,110020,500,45 억,,74870,N,N,0,N,00,N 20250206,140715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2700,120,2,4.65,288218865,106145,33.25,2580,2800,2560,3350,1810,2580,2715.36,0.83,0,17384,3360,2970,2710,2320,2060,3165,2515,45,770,500,1750,5,1,9058762,245,-3.14,3.25,12,1.17,-861.00,831.00,9650,20240124,-72.02,1966,20241112,37.33,3100,-12.90,20250205,2185,23.57,20250102,8910,-69.70,20240213,1966,37.33,20241112,0.00,N,110020,500,45 억,,74870,N,N,0,N,00,N diff --git a/110790/price/prices-20250201.csv b/110790/price/prices-20250201.csv index 162ecfbc9181..98f31fd323b2 100644 --- a/110790/price/prices-20250201.csv +++ b/110790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160729,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,5310,-110,5,-2.03,509745110,99991,947.87,5420,5450,4930,7040,3800,5420,5097.52,0.28,0,-62805,5553,5486,5443,5376,5333,5465,5355,117,1620,500,3790,10,1,23430960,1244,5.15,0.31,12,0.43,1032.00,17179.00,8910,20240624,-40.40,4930,20250207,7.71,6390,-16.90,20250110,4930,7.71,20250207,8910,-40.40,20240624,4930,7.71,20250207,0.61,N,110790,500,117 억,,64999,N,N,0,N,00,N +20250207,150731,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,5060,-360,5,-6.64,458815010,90329,856.28,5420,5450,4930,7040,3800,5420,5079.38,0.28,0,-62461,5553,5486,5443,5376,5333,5465,5355,117,1620,500,3790,10,1,23430960,1186,4.90,0.29,12,0.39,1032.00,17179.00,8910,20240624,-43.21,4930,20250207,2.64,6390,-20.81,20250110,4930,2.64,20250207,8910,-43.21,20240624,4930,2.64,20250207,0.61,N,110790,500,117 억,,64999,N,N,0,N,00,N +20250207,140730,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,5020,-400,5,-7.38,444743180,87537,829.81,5420,5450,4930,7040,3800,5420,5080.63,0.28,0,-62590,5553,5486,5443,5376,5333,5465,5355,117,1620,500,3790,10,1,23430960,1176,4.86,0.29,12,0.37,1032.00,17179.00,8910,20240624,-43.66,4930,20250207,1.83,6390,-21.44,20250110,4930,1.83,20250207,8910,-43.66,20240624,4930,1.83,20250207,0.61,N,110790,500,117 억,,64999,N,N,0,N,00,N +20250207,130728,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4990,-430,5,-7.93,411322745,80895,766.85,5420,5450,4930,7040,3800,5420,5084.65,0.28,0,-59205,5553,5486,5443,5376,5333,5465,5355,117,1620,500,3790,5,1,23430960,1169,4.84,0.29,12,0.35,1032.00,17179.00,8910,20240624,-44.00,4930,20250207,1.22,6390,-21.91,20250110,4930,1.22,20250207,8910,-44.00,20240624,4930,1.22,20250207,0.61,N,110790,500,117 억,,64999,N,N,0,N,00,N +20250207,120728,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,5000,-420,5,-7.75,375912025,73787,699.47,5420,5450,4930,7040,3800,5420,5094.56,0.28,0,-53141,5553,5486,5443,5376,5333,5465,5355,117,1620,500,3790,10,1,23430960,1172,4.84,0.29,12,0.31,1032.00,17179.00,8910,20240624,-43.88,4930,20250207,1.42,6390,-21.75,20250110,4930,1.42,20250207,8910,-43.88,20240624,4930,1.42,20250207,0.61,N,110790,500,117 억,,64999,N,N,0,N,00,N +20250207,110726,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4950,-470,5,-8.67,259480800,50436,478.11,5420,5450,4930,7040,3800,5420,5144.75,0.28,0,-33604,5553,5486,5443,5376,5333,5465,5355,117,1620,500,3790,5,1,23430960,1160,4.80,0.29,12,0.22,1032.00,17179.00,8910,20240624,-44.44,4930,20250207,0.41,6390,-22.54,20250110,4930,0.41,20250207,8910,-44.44,20240624,4930,0.41,20250207,0.61,N,110790,500,117 억,,64999,N,N,0,N,00,N +20250207,100728,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,5140,-280,5,-5.17,122011490,23243,220.33,5420,5450,5140,7040,3800,5420,5249.39,0.28,0,-17952,5553,5486,5443,5376,5333,5465,5355,117,1620,500,3790,10,1,23430960,1204,4.98,0.30,12,0.10,1032.00,17179.00,8910,20240624,-42.31,5140,20250207,0.00,6390,-19.56,20250110,5140,0.00,20250207,8910,-42.31,20240624,5140,0.00,20250207,0.61,N,110790,500,117 억,,64999,N,N,0,N,00,N +20250207,090733,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,5410,-10,5,-0.18,916250,169,1.60,5420,5450,5400,7040,3800,5420,5421.60,0.28,0,-40,5553,5486,5443,5376,5333,5465,5355,117,1620,500,3790,10,1,23430960,1268,5.24,0.31,12,0.00,1032.00,17179.00,8910,20240624,-39.28,5400,20250207,0.19,6390,-15.34,20250110,5400,0.19,20250207,8910,-39.28,20240624,5400,0.19,20250207,0.61,N,110790,500,117 억,,64999,N,N,0,N,00,N 20250206,160711,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,5420,-60,5,-1.09,57219550,10549,113.14,5480,5510,5400,7120,3840,5480,5424.17,0.28,0,-619,5566,5522,5486,5442,5406,5505,5425,117,1640,500,3830,10,1,23430960,1270,5.25,0.32,12,0.05,1032.00,17179.00,8910,20240624,-39.17,5400,20250206,0.37,6390,-15.18,20250110,5400,0.37,20250206,8910,-39.17,20240624,5400,0.37,20250206,0.61,N,110790,500,117 억,,65063,N,N,0,N,00,N 20250206,150714,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,5440,-40,5,-0.73,50628980,9334,100.11,5480,5510,5400,7120,3840,5480,5424.15,0.28,0,-26,5566,5522,5486,5442,5406,5505,5425,117,1640,500,3830,10,1,23430960,1275,5.27,0.32,12,0.04,1032.00,17179.00,8910,20240624,-38.95,5400,20250206,0.74,6390,-14.87,20250110,5400,0.74,20250206,8910,-38.95,20240624,5400,0.74,20250206,0.61,N,110790,500,117 억,,65063,N,N,0,N,00,N 20250206,140715,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,5440,-40,5,-0.73,49782470,9178,98.43,5480,5510,5400,7120,3840,5480,5424.11,0.28,0,-27,5566,5522,5486,5442,5406,5505,5425,117,1640,500,3830,10,1,23430960,1275,5.27,0.32,12,0.04,1032.00,17179.00,8910,20240624,-38.95,5400,20250206,0.74,6390,-14.87,20250110,5400,0.74,20250206,8910,-38.95,20240624,5400,0.74,20250206,0.61,N,110790,500,117 억,,65063,N,N,0,N,00,N diff --git a/110990/price/prices-20250201.csv b/110990/price/prices-20250201.csv index 13f7f356b4c5..1be9f28d1f5e 100644 --- a/110990/price/prices-20250201.csv +++ b/110990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16930,-120,5,-0.70,1199705860,71365,51.40,17050,17300,16390,22150,11940,17050,16810.83,3.44,0,-13357,18030,17540,16780,16290,15530,17785,16535,19,5100,100,11930,10,1,18900000,3200,24.32,1.68,12,0.38,696.00,10061.00,32350,20240426,-47.67,9700,20241129,74.54,19470,-13.05,20250122,12340,37.20,20250102,32350,-47.67,20240426,9700,74.54,20241129,2.06,N,110990,100,18 억,,650827,N,N,691,N,00,N +20250207,150731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16820,-230,5,-1.35,1104181130,65706,47.32,17050,17300,16390,22150,11940,17050,16804.88,3.44,0,-12635,18030,17540,16780,16290,15530,17785,16535,19,5100,100,11930,10,1,18900000,3179,24.17,1.67,12,0.35,696.00,10061.00,32350,20240426,-48.01,9700,20241129,73.40,19470,-13.61,20250122,12340,36.30,20250102,32350,-48.01,20240426,9700,73.40,20241129,2.06,N,110990,100,18 억,,650827,N,N,1296,N,00,N +20250207,140731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16940,-110,5,-0.65,901317350,53725,38.70,17050,17300,16390,22150,11940,17050,16776.50,3.44,0,-9951,18030,17540,16780,16290,15530,17785,16535,19,5100,100,11930,10,1,18900000,3202,24.34,1.68,12,0.28,696.00,10061.00,32350,20240426,-47.64,9700,20241129,74.64,19470,-12.99,20250122,12340,37.28,20250102,32350,-47.64,20240426,9700,74.64,20241129,2.06,N,110990,100,18 억,,650827,N,N,1296,N,00,N +20250207,130729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16920,-130,5,-0.76,665904490,39926,28.76,17050,17090,16390,22150,11940,17050,16678.47,3.44,0,-8733,18030,17540,16780,16290,15530,17785,16535,19,5100,100,11930,10,1,18900000,3198,24.31,1.68,12,0.21,696.00,10061.00,32350,20240426,-47.70,9700,20241129,74.43,19470,-13.10,20250122,12340,37.12,20250102,32350,-47.70,20240426,9700,74.43,20241129,2.06,N,110990,100,18 억,,650827,N,N,1296,N,00,N +20250207,120729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16850,-200,5,-1.17,586510600,35202,25.35,17050,17090,16390,22150,11940,17050,16661.29,3.44,0,-8392,18030,17540,16780,16290,15530,17785,16535,19,5100,100,11930,10,1,18900000,3185,24.21,1.67,12,0.19,696.00,10061.00,32350,20240426,-47.91,9700,20241129,73.71,19470,-13.46,20250122,12340,36.55,20250102,32350,-47.91,20240426,9700,73.71,20241129,2.06,N,110990,100,18 억,,650827,N,N,1296,N,00,N +20250207,110726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16750,-300,5,-1.76,521289400,31322,22.56,17050,17090,16390,22150,11940,17050,16642.92,3.44,0,-8846,18030,17540,16780,16290,15530,17785,16535,19,5100,100,11930,10,1,18900000,3166,24.07,1.66,12,0.17,696.00,10061.00,32350,20240426,-48.22,9700,20241129,72.68,19470,-13.97,20250122,12340,35.74,20250102,32350,-48.22,20240426,9700,72.68,20241129,2.06,N,110990,100,18 억,,650827,N,N,1296,N,00,N +20250207,100728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16570,-480,5,-2.82,310101920,18562,13.37,17050,17090,16520,22150,11940,17050,16706.28,3.44,0,-4508,18030,17540,16780,16290,15530,17785,16535,19,5100,100,11930,10,1,18900000,3132,23.81,1.65,12,0.10,696.00,10061.00,32350,20240426,-48.78,9700,20241129,70.82,19470,-14.89,20250122,12340,34.28,20250102,32350,-48.78,20240426,9700,70.82,20241129,2.06,N,110990,100,18 억,,650827,N,N,1296,N,00,N +20250207,090733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16890,-160,5,-0.94,78320050,4627,3.33,17050,17090,16630,22150,11940,17050,16926.75,3.44,0,-2355,18030,17540,16780,16290,15530,17785,16535,19,5100,100,11930,10,1,18900000,3192,24.27,1.68,12,0.02,696.00,10061.00,32350,20240426,-47.79,9700,20241129,74.12,19470,-13.25,20250122,12340,36.87,20250102,32350,-47.79,20240426,9700,74.12,20241129,2.06,N,110990,100,18 억,,650827,N,N,1296,N,00,N 20250206,160711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17050,1200,2,7.57,2330701310,138132,151.23,16250,17270,16020,20600,11100,15850,16872.93,3.48,0,-33,16623,16236,15983,15596,15343,16110,15470,19,4750,100,11090,10,1,18900000,3222,24.50,1.69,12,0.73,696.00,10061.00,32350,20240426,-47.30,9700,20241129,75.77,19470,-12.43,20250122,12340,38.17,20250102,32350,-47.30,20240426,9700,75.77,20241129,2.09,N,110990,100,18 억,,657641,N,N,1296,N,00,N 20250206,150714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16930,1080,2,6.81,2219292610,131573,144.05,16250,17270,16020,20600,11100,15850,16867.39,3.48,0,-980,16623,16236,15983,15596,15343,16110,15470,19,4750,100,11090,10,1,18900000,3200,24.32,1.68,12,0.70,696.00,10061.00,32350,20240426,-47.67,9700,20241129,74.54,19470,-13.05,20250122,12340,37.20,20250102,32350,-47.67,20240426,9700,74.54,20241129,2.09,N,110990,100,18 억,,657641,N,N,481,N,00,N 20250206,140716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16910,1060,2,6.69,1951123910,115750,126.72,16250,17270,16020,20600,11100,15850,16856.36,3.48,0,-3731,16623,16236,15983,15596,15343,16110,15470,19,4750,100,11090,10,1,18900000,3196,24.30,1.68,12,0.61,696.00,10061.00,32350,20240426,-47.73,9700,20241129,74.33,19470,-13.15,20250122,12340,37.03,20250102,32350,-47.73,20240426,9700,74.33,20241129,2.09,N,110990,100,18 억,,657641,N,N,481,N,00,N diff --git a/111110/price/prices-20250201.csv b/111110/price/prices-20250201.csv index febd3a9c368b..91db7c72025c 100644 --- a/111110/price/prices-20250201.csv +++ b/111110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160729,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7490,40,2,0.54,131640480,17615,61.49,7370,7560,7370,9680,5220,7450,7473.20,0.80,0,-6652,7610,7530,7390,7310,7170,7570,7350,55,2230,500,5060,10,1,9749984,730,3.96,0.43,12,0.18,1893.00,17284.00,9020,20241031,-16.96,6400,20240805,17.03,8150,-8.10,20250120,7050,6.24,20250203,9020,-16.96,20241031,6400,17.03,20240805,2.22,N,111110,500,55 억,,77976,N,N,4,N,00,N +20250207,150731,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7490,40,2,0.54,126578260,16937,59.12,7370,7560,7370,9680,5220,7450,7473.48,0.80,0,-6318,7610,7530,7390,7310,7170,7570,7350,55,2230,500,5060,10,1,9749984,730,3.96,0.43,12,0.17,1893.00,17284.00,9020,20241031,-16.96,6400,20240805,17.03,8150,-8.10,20250120,7050,6.24,20250203,9020,-16.96,20241031,6400,17.03,20240805,2.22,N,111110,500,55 억,,77976,N,N,4,N,00,N +20250207,140731,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7490,40,2,0.54,113706900,15217,53.12,7370,7560,7370,9680,5220,7450,7472.36,0.80,0,-5228,7610,7530,7390,7310,7170,7570,7350,55,2230,500,5060,10,1,9749984,730,3.96,0.43,12,0.16,1893.00,17284.00,9020,20241031,-16.96,6400,20240805,17.03,8150,-8.10,20250120,7050,6.24,20250203,9020,-16.96,20241031,6400,17.03,20240805,2.22,N,111110,500,55 억,,77976,N,N,4,N,00,N +20250207,130729,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7490,40,2,0.54,103056220,13793,48.15,7370,7560,7370,9680,5220,7450,7471.63,0.80,0,-4446,7610,7530,7390,7310,7170,7570,7350,55,2230,500,5060,10,1,9749984,730,3.96,0.43,12,0.14,1893.00,17284.00,9020,20241031,-16.96,6400,20240805,17.03,8150,-8.10,20250120,7050,6.24,20250203,9020,-16.96,20241031,6400,17.03,20240805,2.22,N,111110,500,55 억,,77976,N,N,4,N,00,N +20250207,120729,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7480,30,2,0.40,71109160,9530,33.27,7370,7560,7370,9680,5220,7450,7461.61,0.80,0,-2560,7610,7530,7390,7310,7170,7570,7350,55,2230,500,5060,10,1,9749984,729,3.95,0.43,12,0.10,1893.00,17284.00,9020,20241031,-17.07,6400,20240805,16.88,8150,-8.22,20250120,7050,6.10,20250203,9020,-17.07,20241031,6400,16.88,20240805,2.22,N,111110,500,55 억,,77976,N,N,4,N,00,N +20250207,110726,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7460,10,2,0.13,57917350,7763,27.10,7370,7560,7370,9680,5220,7450,7460.69,0.80,0,-1550,7610,7530,7390,7310,7170,7570,7350,55,2230,500,5060,10,1,9749984,727,3.94,0.43,12,0.08,1893.00,17284.00,9020,20241031,-17.29,6400,20240805,16.56,8150,-8.47,20250120,7050,5.82,20250203,9020,-17.29,20241031,6400,16.56,20240805,2.22,N,111110,500,55 억,,77976,N,N,4,N,00,N +20250207,100728,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7480,30,2,0.40,39484080,5289,18.46,7370,7560,7370,9680,5220,7450,7465.32,0.80,0,-897,7610,7530,7390,7310,7170,7570,7350,55,2230,500,5060,10,1,9749984,729,3.95,0.43,12,0.05,1893.00,17284.00,9020,20241031,-17.07,6400,20240805,16.88,8150,-8.22,20250120,7050,6.10,20250203,9020,-17.07,20241031,6400,16.88,20240805,2.22,N,111110,500,55 억,,77976,N,N,4,N,00,N +20250207,090733,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7560,110,2,1.48,5685030,761,2.66,7370,7560,7370,9680,5220,7450,7470.47,0.80,0,-329,7610,7530,7390,7310,7170,7570,7350,55,2230,500,5060,10,1,9749984,737,3.99,0.44,12,0.01,1893.00,17284.00,9020,20241031,-16.19,6400,20240805,18.12,8150,-7.24,20250120,7050,7.23,20250203,9020,-16.19,20241031,6400,18.12,20240805,2.22,N,111110,500,55 억,,77976,N,N,4,N,00,N 20250206,160711,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7450,150,2,2.05,209744470,28631,207.56,7250,7470,7250,9490,5110,7300,7325.78,0.82,0,-1702,7433,7366,7273,7206,7113,7400,7240,55,2190,500,4960,10,1,9749984,726,3.94,0.43,12,0.29,1893.00,17284.00,9020,20241031,-17.41,6400,20240805,16.41,8150,-8.59,20250120,7050,5.67,20250203,9020,-17.41,20241031,6400,16.41,20240805,2.21,N,111110,500,55 억,,79818,N,N,4,N,00,N 20250206,150714,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7340,40,2,0.55,195040300,26651,193.21,7250,7470,7250,9490,5110,7300,7318.31,0.82,0,-1280,7433,7366,7273,7206,7113,7400,7240,55,2190,500,4960,10,1,9749984,716,3.88,0.42,12,0.27,1893.00,17284.00,9020,20241031,-18.63,6400,20240805,14.69,8150,-9.94,20250120,7050,4.11,20250203,9020,-18.63,20241031,6400,14.69,20240805,2.21,N,111110,500,55 억,,79818,N,N,3,N,00,N 20250206,140716,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7260,-40,5,-0.55,103903360,14280,103.52,7250,7390,7250,9490,5110,7300,7276.15,0.82,0,21,7433,7366,7273,7206,7113,7400,7240,55,2190,500,4960,10,1,9749984,708,3.84,0.42,12,0.15,1893.00,17284.00,9020,20241031,-19.51,6400,20240805,13.44,8150,-10.92,20250120,7050,2.98,20250203,9020,-19.51,20241031,6400,13.44,20240805,2.21,N,111110,500,55 억,,79818,N,N,3,N,00,N diff --git a/111380/price/prices-20250201.csv b/111380/price/prices-20250201.csv index f15423e22bb2..1444e9d071f6 100644 --- a/111380/price/prices-20250201.csv +++ b/111380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160729,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15590,-130,5,-0.83,253121860,16322,55.75,15660,15750,15400,20400,11010,15720,15507.62,0.22,0,-2273,16106,15912,15786,15592,15466,15850,15530,6,4680,100,11310,10,1,6128000,955,3.94,0.72,12,0.27,3960.00,21533.00,33150,20240126,-52.97,14610,20241119,6.71,19140,-18.55,20250107,15400,1.23,20250207,29250,-46.70,20240207,14610,6.71,20241119,0.95,N,111380,100,6 억,,13557,N,N,125,N,00,N +20250207,150731,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15430,-290,5,-1.84,236623400,15257,52.11,15660,15750,15400,20400,11010,15720,15509.17,0.22,0,-1921,16106,15912,15786,15592,15466,15850,15530,6,4680,100,11310,10,1,6128000,946,3.90,0.72,12,0.25,3960.00,21533.00,33150,20240126,-53.45,14610,20241119,5.61,19140,-19.38,20250107,15400,0.19,20250207,29250,-47.25,20240207,14610,5.61,20241119,0.95,N,111380,100,6 억,,13557,N,N,28,N,00,N +20250207,140731,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15420,-300,5,-1.91,182842710,11772,40.21,15660,15750,15400,20400,11010,15720,15532.00,0.22,0,-2018,16106,15912,15786,15592,15466,15850,15530,6,4680,100,11310,10,1,6128000,945,3.89,0.72,12,0.19,3960.00,21533.00,33150,20240126,-53.48,14610,20241119,5.54,19140,-19.44,20250107,15400,0.13,20250207,29250,-47.28,20240207,14610,5.54,20241119,0.95,N,111380,100,6 억,,13557,N,N,28,N,00,N +20250207,130729,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15410,-310,5,-1.97,166039530,10682,36.48,15660,15750,15400,20400,11010,15720,15543.86,0.22,0,-1963,16106,15912,15786,15592,15466,15850,15530,6,4680,100,11310,10,1,6128000,944,3.89,0.72,12,0.17,3960.00,21533.00,33150,20240126,-53.51,14610,20241119,5.48,19140,-19.49,20250107,15400,0.06,20250207,29250,-47.32,20240207,14610,5.48,20241119,0.95,N,111380,100,6 억,,13557,N,N,28,N,00,N +20250207,120729,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15420,-300,5,-1.91,134905490,8662,29.58,15660,15750,15400,20400,11010,15720,15574.40,0.22,0,-1911,16106,15912,15786,15592,15466,15850,15530,6,4680,100,11310,10,1,6128000,945,3.89,0.72,12,0.14,3960.00,21533.00,33150,20240126,-53.48,14610,20241119,5.54,19140,-19.44,20250107,15400,0.13,20250207,29250,-47.28,20240207,14610,5.54,20241119,0.95,N,111380,100,6 억,,13557,N,N,28,N,00,N +20250207,110727,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15430,-290,5,-1.84,117338530,7523,25.69,15660,15750,15430,20400,11010,15720,15597.31,0.22,0,-1895,16106,15912,15786,15592,15466,15850,15530,6,4680,100,11310,10,1,6128000,946,3.90,0.72,12,0.12,3960.00,21533.00,33150,20240126,-53.45,14610,20241119,5.61,19140,-19.38,20250107,15430,0.00,20250207,29250,-47.25,20240207,14610,5.61,20241119,0.95,N,111380,100,6 억,,13557,N,N,28,N,00,N +20250207,100729,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15650,-70,5,-0.45,67810360,4334,14.80,15660,15750,15520,20400,11010,15720,15646.14,0.22,0,-1776,16106,15912,15786,15592,15466,15850,15530,6,4680,100,11310,10,1,6128000,959,3.95,0.73,12,0.07,3960.00,21533.00,33150,20240126,-52.79,14610,20241119,7.12,19140,-18.23,20250107,15520,0.84,20250207,29250,-46.50,20240207,14610,7.12,20241119,0.95,N,111380,100,6 억,,13557,N,N,28,N,00,N +20250207,090734,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15640,-80,5,-0.51,5769340,369,1.26,15660,15660,15570,20400,11010,15720,15635.07,0.22,0,-251,16106,15912,15786,15592,15466,15850,15530,6,4680,100,11310,10,1,6128000,958,3.95,0.73,12,0.01,3960.00,21533.00,33150,20240126,-52.82,14610,20241119,7.05,19140,-18.29,20250107,15570,0.45,20250207,29250,-46.53,20240207,14610,7.05,20241119,0.95,N,111380,100,6 억,,13557,N,N,28,N,00,N 20250206,160711,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15720,-270,5,-1.69,461675780,29275,286.11,15980,15980,15660,20750,11200,15990,15770.33,0.24,0,-2586,16410,16200,16070,15860,15730,16135,15795,6,4760,100,11510,10,1,6128000,963,3.97,0.73,12,0.48,3960.00,21533.00,33150,20240126,-52.58,14610,20241119,7.60,19140,-17.87,20250107,15660,0.38,20250206,29600,-46.89,20240206,14610,7.60,20241119,0.97,N,111380,100,6 억,,14760,N,N,28,N,00,N 20250206,150715,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15660,-330,5,-2.06,443137340,28093,274.56,15980,15980,15660,20750,11200,15990,15773.94,0.24,0,-2917,16410,16200,16070,15860,15730,16135,15795,6,4760,100,11510,10,1,6128000,960,3.95,0.73,12,0.46,3960.00,21533.00,33150,20240126,-52.76,14610,20241119,7.19,19140,-18.18,20250107,15660,0.00,20250206,29600,-47.09,20240206,14610,7.19,20241119,0.97,N,111380,100,6 억,,14760,N,N,0,N,00,N 20250206,140716,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15700,-290,5,-1.81,379748930,24051,235.06,15980,15980,15670,20750,11200,15990,15789.32,0.24,0,-3188,16410,16200,16070,15860,15730,16135,15795,6,4760,100,11510,10,1,6128000,962,3.96,0.73,12,0.39,3960.00,21533.00,33150,20240126,-52.64,14610,20241119,7.46,19140,-17.97,20250107,15670,0.19,20250206,29600,-46.96,20240206,14610,7.46,20241119,0.97,N,111380,100,6 억,,14760,N,N,0,N,00,N diff --git a/111710/price/prices-20250201.csv b/111710/price/prices-20250201.csv index e9cb9d9d7963..23ae9e17b88c 100644 --- a/111710/price/prices-20250201.csv +++ b/111710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160730,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5330,140,2,2.70,15881670,3020,47.30,5210,5340,5100,6740,3640,5190,5258.83,0.09,0,-127,5480,5335,5135,4990,4790,5407,5062,41,1550,200,3730,10,1,20588000,1097,6.21,0.61,12,0.01,858.00,8730.00,6310,20240125,-15.53,4600,20240906,15.87,5470,-2.56,20250115,4910,8.55,20250204,6200,-14.03,20240207,4600,15.87,20240906,0.25,N,111710,200,41 억,,17611,N,N,0,N,00,N +20250207,150732,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5270,80,2,1.54,7938950,1527,23.92,5210,5300,5100,6740,3640,5190,5199.05,0.09,0,30,5480,5335,5135,4990,4790,5407,5062,41,1550,200,3730,10,1,20588000,1085,6.14,0.60,12,0.01,858.00,8730.00,6310,20240125,-16.48,4600,20240906,14.57,5470,-3.66,20250115,4910,7.33,20250204,6200,-15.00,20240207,4600,14.57,20240906,0.25,N,111710,200,41 억,,17611,N,N,0,N,00,N +20250207,140731,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5270,80,2,1.54,7886760,1517,23.76,5210,5300,5100,6740,3640,5190,5198.92,0.09,0,30,5480,5335,5135,4990,4790,5407,5062,41,1550,200,3730,10,1,20588000,1085,6.14,0.60,12,0.01,858.00,8730.00,6310,20240125,-16.48,4600,20240906,14.57,5470,-3.66,20250115,4910,7.33,20250204,6200,-15.00,20240207,4600,14.57,20240906,0.25,N,111710,200,41 억,,17611,N,N,0,N,00,N +20250207,130729,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5270,80,2,1.54,7207320,1388,21.74,5210,5300,5100,6740,3640,5190,5192.59,0.09,0,31,5480,5335,5135,4990,4790,5407,5062,41,1550,200,3730,10,1,20588000,1085,6.14,0.60,12,0.01,858.00,8730.00,6310,20240125,-16.48,4600,20240906,14.57,5470,-3.66,20250115,4910,7.33,20250204,6200,-15.00,20240207,4600,14.57,20240906,0.25,N,111710,200,41 억,,17611,N,N,0,N,00,N +20250207,120729,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5100,-90,5,-1.73,1775040,347,5.43,5210,5210,5100,6740,3640,5190,5115.39,0.09,0,25,5480,5335,5135,4990,4790,5407,5062,41,1550,200,3730,10,1,20588000,1050,5.94,0.58,12,0.00,858.00,8730.00,6310,20240125,-19.18,4600,20240906,10.87,5470,-6.76,20250115,4910,3.87,20250204,6200,-17.74,20240207,4600,10.87,20240906,0.25,N,111710,200,41 억,,17611,N,N,0,N,00,N +20250207,110727,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5190,0,3,0.00,288100,56,0.88,5210,5210,5110,6740,3640,5190,5144.64,0.09,0,-12,5480,5335,5135,4990,4790,5407,5062,41,1550,200,3730,10,1,20588000,1069,6.05,0.59,12,0.00,858.00,8730.00,6310,20240125,-17.75,4600,20240906,12.83,5470,-5.12,20250115,4910,5.70,20250204,6200,-16.29,20240207,4600,12.83,20240906,0.25,N,111710,200,41 억,,17611,N,N,0,N,00,N +20250207,100729,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5210,20,2,0.39,277780,54,0.85,5210,5210,5110,6740,3640,5190,5144.07,0.09,0,-12,5480,5335,5135,4990,4790,5407,5062,41,1550,200,3730,10,1,20588000,1073,6.07,0.60,12,0.00,858.00,8730.00,6310,20240125,-17.43,4600,20240906,13.26,5470,-4.75,20250115,4910,6.11,20250204,6200,-15.97,20240207,4600,13.26,20240906,0.25,N,111710,200,41 억,,17611,N,N,0,N,00,N +20250207,090734,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5190,0,3,0.00,0,0,0.00,0,0,0,6740,3640,5190,0.00,0.09,0,0,5480,5335,5135,4990,4790,5407,5062,41,1550,200,3730,10,1,20588000,1069,6.05,0.59,12,0.00,858.00,8730.00,6310,20240125,-17.75,4600,20240906,12.83,5470,-5.12,20250115,4910,5.70,20250204,6200,-16.29,20240207,4600,12.83,20240906,0.25,N,111710,200,41 억,,17611,N,N,0,N,00,N 20250206,160712,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5190,210,2,4.22,32609215,6385,110.05,4980,5280,4935,6470,3490,4980,5107.16,0.08,0,79,5240,5110,5020,4890,4800,5065,4845,41,1490,200,3580,10,1,20588000,1069,6.05,0.59,12,0.03,858.00,8730.00,6420,20240124,-19.16,4600,20240906,12.83,5470,-5.12,20250115,4910,5.70,20250204,6230,-16.69,20240206,4600,12.83,20240906,0.25,N,111710,200,41 억,,17401,N,N,0,N,00,N 20250206,150715,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5200,220,2,4.42,28908615,5672,97.76,4980,5280,4935,6470,3490,4980,5096.72,0.08,0,303,5240,5110,5020,4890,4800,5065,4845,41,1490,200,3580,10,1,20588000,1071,6.06,0.60,12,0.03,858.00,8730.00,6420,20240124,-19.00,4600,20240906,13.04,5470,-4.94,20250115,4910,5.91,20250204,6230,-16.53,20240206,4600,13.04,20240906,0.25,N,111710,200,41 억,,17401,N,N,0,N,00,N 20250206,140716,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5240,260,2,5.22,28694765,5631,97.05,4980,5280,4935,6470,3490,4980,5095.86,0.08,0,314,5240,5110,5020,4890,4800,5065,4845,41,1490,200,3580,10,1,20588000,1079,6.11,0.60,12,0.03,858.00,8730.00,6420,20240124,-18.38,4600,20240906,13.91,5470,-4.20,20250115,4910,6.72,20250204,6230,-15.89,20240206,4600,13.91,20240906,0.25,N,111710,200,41 억,,17401,N,N,0,N,00,N diff --git a/111770/price/prices-20250201.csv b/111770/price/prices-20250201.csv index f856327ce5c1..153f93f4907d 100644 --- a/111770/price/prices-20250201.csv +++ b/111770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160730,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,44550,1100,2,2.53,3825437700,85170,137.88,43050,45450,43050,56400,30450,43450,44915.43,29.04,0,1255,45650,44550,43550,42450,41450,45100,43000,222,12950,500,33020,50,1,44311468,19741,3.83,0.61,12,0.19,11644.00,73629.00,52700,20240201,-15.46,32100,20240529,38.79,45450,-1.98,20250207,38800,14.82,20250113,52500,-15.14,20240207,32100,38.79,20240529,0.03,N,111770,500,221 억,,12867045,N,N,136,N,00,N +20250207,150732,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,44600,1150,2,2.65,3321646600,73902,119.64,43050,45450,43050,56400,30450,43450,44946.66,29.04,0,8584,45650,44550,43550,42450,41450,45100,43000,222,12950,500,33020,50,1,44311468,19763,3.83,0.61,12,0.17,11644.00,73629.00,52700,20240201,-15.37,32100,20240529,38.94,45450,-1.87,20250207,38800,14.95,20250113,52500,-15.05,20240207,32100,38.94,20240529,0.03,N,111770,500,221 억,,12867045,N,N,29,N,00,N +20250207,140732,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,44750,1300,2,2.99,2945531900,65478,106.00,43050,45450,43050,56400,30450,43450,44985.09,29.04,0,9641,45650,44550,43550,42450,41450,45100,43000,222,12950,500,33020,50,1,44311468,19829,3.84,0.61,12,0.15,11644.00,73629.00,52700,20240201,-15.09,32100,20240529,39.41,45450,-1.54,20250207,38800,15.34,20250113,52500,-14.76,20240207,32100,39.41,20240529,0.03,N,111770,500,221 억,,12867045,N,N,29,N,00,N +20250207,130730,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,44900,1450,2,3.34,2515397200,55877,90.46,43050,45450,43050,56400,30450,43450,45016.71,29.04,0,11117,45650,44550,43550,42450,41450,45100,43000,222,12950,500,33020,50,1,44311468,19896,3.86,0.61,12,0.13,11644.00,73629.00,52700,20240201,-14.80,32100,20240529,39.88,45450,-1.21,20250207,38800,15.72,20250113,52500,-14.48,20240207,32100,39.88,20240529,0.03,N,111770,500,221 억,,12867045,N,N,29,N,00,N +20250207,120730,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45050,1600,2,3.68,2195980200,48770,78.95,43050,45450,43050,56400,30450,43450,45027.31,29.04,0,11899,45650,44550,43550,42450,41450,45100,43000,222,12950,500,33020,50,1,44311468,19962,3.87,0.61,12,0.11,11644.00,73629.00,52700,20240201,-14.52,32100,20240529,40.34,45450,-0.88,20250207,38800,16.11,20250113,52500,-14.19,20240207,32100,40.34,20240529,0.03,N,111770,500,221 억,,12867045,N,N,29,N,00,N +20250207,110727,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45200,1750,2,4.03,1868728350,41505,67.19,43050,45450,43050,56400,30450,43450,45024.21,29.04,0,13613,45650,44550,43550,42450,41450,45100,43000,222,12950,500,33020,50,1,44311468,20029,3.88,0.61,12,0.09,11644.00,73629.00,52700,20240201,-14.23,32100,20240529,40.81,45450,-0.55,20250207,38800,16.49,20250113,52500,-13.90,20240207,32100,40.81,20240529,0.03,N,111770,500,221 억,,12867045,N,N,29,N,00,N +20250207,100729,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45200,1750,2,4.03,1300169050,28935,46.84,43050,45450,43050,56400,30450,43450,44934.18,29.04,0,11161,45650,44550,43550,42450,41450,45100,43000,222,12950,500,33020,50,1,44311468,20029,3.88,0.61,12,0.07,11644.00,73629.00,52700,20240201,-14.23,32100,20240529,40.81,45450,-0.55,20250207,38800,16.49,20250113,52500,-13.90,20240207,32100,40.81,20240529,0.03,N,111770,500,221 억,,12867045,N,N,29,N,00,N +20250207,090734,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,44150,700,2,1.61,71461550,1632,2.64,43050,44350,43050,56400,30450,43450,43787.92,29.04,0,409,45650,44550,43550,42450,41450,45100,43000,222,12950,500,33020,50,1,44311468,19564,3.79,0.60,12,0.00,11644.00,73629.00,52700,20240201,-16.22,32100,20240529,37.54,44650,-1.12,20250206,38800,13.79,20250113,52500,-15.90,20240207,32100,37.54,20240529,0.03,N,111770,500,221 억,,12867045,N,N,29,N,00,N 20250206,160712,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,43450,500,2,1.16,2711162700,61772,137.97,42550,44650,42550,55800,30100,42950,43889.85,29.02,0,3038,44016,43482,43066,42532,42116,43275,42325,222,12850,500,32640,50,1,44311468,19253,3.73,0.59,12,0.14,11644.00,73629.00,52700,20240201,-17.55,32100,20240529,35.36,44650,-2.69,20250206,38800,11.98,20250113,52700,-17.55,20240206,32100,35.36,20240529,0.03,N,111770,500,221 억,,12859173,N,N,29,N,00,N 20250206,150715,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,43400,450,2,1.05,2421366850,55103,123.08,42550,44650,42550,55800,30100,42950,43942.56,29.02,0,4134,44016,43482,43066,42532,42116,43275,42325,222,12850,500,32640,50,1,44311468,19231,3.73,0.59,12,0.12,11644.00,73629.00,52700,20240201,-17.65,32100,20240529,35.20,44650,-2.80,20250206,38800,11.86,20250113,52700,-17.65,20240206,32100,35.20,20240529,0.03,N,111770,500,221 억,,12859173,N,N,139,N,00,N 20250206,140717,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,43600,650,2,1.51,2165279400,49218,109.93,42550,44650,42550,55800,30100,42950,43993.65,29.02,0,4222,44016,43482,43066,42532,42116,43275,42325,222,12850,500,32640,50,1,44311468,19320,3.74,0.59,12,0.11,11644.00,73629.00,52700,20240201,-17.27,32100,20240529,35.83,44650,-2.35,20250206,38800,12.37,20250113,52700,-17.27,20240206,32100,35.83,20240529,0.03,N,111770,500,221 억,,12859173,N,N,139,N,00,N diff --git a/111870/price/prices-20250201.csv b/111870/price/prices-20250201.csv index 3a63fedf2a48..dd5131796476 100644 --- a/111870/price/prices-20250201.csv +++ b/111870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160730,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240125,0.00,8910,20240125,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240207,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250207,150732,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240125,0.00,8910,20240125,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240207,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250207,140732,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240125,0.00,8910,20240125,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240207,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250207,130730,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240125,0.00,8910,20240125,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240207,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250207,120730,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240125,0.00,8910,20240125,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240207,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250207,110727,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240125,0.00,8910,20240125,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240207,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250207,100729,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240125,0.00,8910,20240125,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240207,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250207,090735,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240125,0.00,8910,20240125,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240207,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N 20250206,160712,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240124,0.00,8910,20240124,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240206,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N 20250206,150715,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240124,0.00,8910,20240124,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240206,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N 20250206,140717,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240124,0.00,8910,20240124,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240206,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N diff --git a/112040/price/prices-20250201.csv b/112040/price/prices-20250201.csv index d1b136916c11..67a0ac0bc469 100644 --- a/112040/price/prices-20250201.csv +++ b/112040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160730,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,39800,-300,5,-0.75,4964357750,123943,91.51,40000,40500,39650,52100,28100,40100,40054.02,6.89,0,-901,41366,40732,40316,39682,39266,40525,39475,173,12000,500,28870,50,1,33948483,13511,-6.73,5.13,12,0.37,-5913.00,7761.00,80500,20240320,-50.56,29200,20240827,36.30,41250,-3.52,20250205,34650,14.86,20250102,80500,-50.56,20240320,29200,36.30,20240827,1.60,N,112040,500,172 억,,2338624,N,N,1255,N,00,N +20250207,150732,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,39900,-200,5,-0.50,4563722200,113886,84.08,40000,40500,39650,52100,28100,40100,40072.70,6.89,0,-72,41366,40732,40316,39682,39266,40525,39475,173,12000,500,28870,50,1,33948483,13545,-6.75,5.14,12,0.34,-5913.00,7761.00,80500,20240320,-50.43,29200,20240827,36.64,41250,-3.27,20250205,34650,15.15,20250102,80500,-50.43,20240320,29200,36.64,20240827,1.60,N,112040,500,172 억,,2338624,N,N,789,N,00,N +20250207,140732,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,40150,50,2,0.12,3757629750,93719,69.19,40000,40500,39650,52100,28100,40100,40094.64,6.89,0,3273,41366,40732,40316,39682,39266,40525,39475,173,12000,500,28870,50,1,33948483,13630,-6.79,5.17,12,0.28,-5913.00,7761.00,80500,20240320,-50.12,29200,20240827,37.50,41250,-2.67,20250205,34650,15.87,20250102,80500,-50.12,20240320,29200,37.50,20240827,1.60,N,112040,500,172 억,,2338624,N,N,789,N,00,N +20250207,130730,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,40150,50,2,0.12,3297337300,82253,60.73,40000,40500,39650,52100,28100,40100,40087.73,6.89,0,4131,41366,40732,40316,39682,39266,40525,39475,173,12000,500,28870,50,1,33948483,13630,-6.79,5.17,12,0.24,-5913.00,7761.00,80500,20240320,-50.12,29200,20240827,37.50,41250,-2.67,20250205,34650,15.87,20250102,80500,-50.12,20240320,29200,37.50,20240827,1.60,N,112040,500,172 억,,2338624,N,N,789,N,00,N +20250207,120730,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,40250,150,2,0.37,2552885300,63724,47.05,40000,40500,39650,52100,28100,40100,40061.54,6.89,0,2795,41366,40732,40316,39682,39266,40525,39475,173,12000,500,28870,50,1,33948483,13664,-6.81,5.19,12,0.19,-5913.00,7761.00,80500,20240320,-50.00,29200,20240827,37.84,41250,-2.42,20250205,34650,16.16,20250102,80500,-50.00,20240320,29200,37.84,20240827,1.60,N,112040,500,172 억,,2338624,N,N,789,N,00,N +20250207,110728,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,40200,100,2,0.25,2090977850,52239,38.57,40000,40500,39650,52100,28100,40100,40027.00,6.89,0,2693,41366,40732,40316,39682,39266,40525,39475,173,12000,500,28870,50,1,33948483,13647,-6.80,5.18,12,0.15,-5913.00,7761.00,80500,20240320,-50.06,29200,20240827,37.67,41250,-2.55,20250205,34650,16.02,20250102,80500,-50.06,20240320,29200,37.67,20240827,1.60,N,112040,500,172 억,,2338624,N,N,789,N,00,N +20250207,100730,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,39900,-200,5,-0.50,1564564900,39098,28.87,40000,40500,39650,52100,28100,40100,40016.28,6.89,0,-768,41366,40732,40316,39682,39266,40525,39475,173,12000,500,28870,50,1,33948483,13545,-6.75,5.14,12,0.12,-5913.00,7761.00,80500,20240320,-50.43,29200,20240827,36.64,41250,-3.27,20250205,34650,15.15,20250102,80500,-50.43,20240320,29200,36.64,20240827,1.60,N,112040,500,172 억,,2338624,N,N,789,N,00,N +20250207,090735,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,40250,150,2,0.37,265663800,6636,4.90,40000,40350,39750,52100,28100,40100,40032.71,6.89,0,144,41366,40732,40316,39682,39266,40525,39475,173,12000,500,28870,50,1,33948483,13664,-6.81,5.19,12,0.02,-5913.00,7761.00,80500,20240320,-50.00,29200,20240827,37.84,41250,-2.42,20250205,34650,16.16,20250102,80500,-50.00,20240320,29200,37.84,20240827,1.60,N,112040,500,172 억,,2338624,N,N,789,N,00,N 20250206,160712,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,40100,-150,5,-0.37,5362173000,133023,72.41,40300,40950,39900,52300,28200,40250,40310.28,6.94,0,-23401,41850,41050,40450,39650,39050,40750,39350,173,12050,500,28980,50,1,33948483,13613,-6.78,5.17,12,0.39,-5913.00,7761.00,80500,20240320,-50.19,29200,20240827,37.33,41250,-2.79,20250205,34650,15.73,20250102,80500,-50.19,20240320,29200,37.33,20240827,1.62,N,112040,500,172 억,,2357611,N,N,789,N,00,N 20250206,150716,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,40250,0,3,0.00,5110687500,126764,69.01,40300,40950,39900,52300,28200,40250,40316.55,6.94,0,-22841,41850,41050,40450,39650,39050,40750,39350,173,12050,500,28980,50,1,33948483,13664,-6.81,5.19,12,0.37,-5913.00,7761.00,80500,20240320,-50.00,29200,20240827,37.84,41250,-2.42,20250205,34650,16.16,20250102,80500,-50.00,20240320,29200,37.84,20240827,1.62,N,112040,500,172 억,,2357611,N,N,588,N,00,N 20250206,140717,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,40150,-100,5,-0.25,4376326600,108502,59.07,40300,40950,39900,52300,28200,40250,40334.06,6.94,0,-25297,41850,41050,40450,39650,39050,40750,39350,173,12050,500,28980,50,1,33948483,13630,-6.79,5.17,12,0.32,-5913.00,7761.00,80500,20240320,-50.12,29200,20240827,37.50,41250,-2.67,20250205,34650,15.87,20250102,80500,-50.12,20240320,29200,37.50,20240827,1.62,N,112040,500,172 억,,2357611,N,N,588,N,00,N diff --git a/112190/price/prices-20250201.csv b/112190/price/prices-20250201.csv index 990a4637954e..8f901a20af8c 100644 --- a/112190/price/prices-20250201.csv +++ b/112190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160731,57,100.00,KONEX,,,N,N,N,N, ,N,1295,-3,5,-0.23,142339,110,916.67,1298,1300,1118,1492,1104,1298,1293.99,0.00,0,0,1418,1358,1239,1179,1060,1388,1209,36,194,500,800,1,1,7125253,92,3.67,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.35,910,20241204,42.31,1750,-26.00,20250107,1011,28.09,20250116,1833,-29.35,20241230,910,42.31,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250207,150733,57,100.00,KONEX,,,N,N,N,N, ,N,1299,1,2,0.08,139749,108,900.00,1298,1300,1118,1492,1104,1298,1293.97,0.00,0,0,1418,1358,1239,1179,1060,1388,1209,36,194,500,800,1,1,7125253,93,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.13,910,20241204,42.75,1750,-25.77,20250107,1011,28.49,20250116,1833,-29.13,20241230,910,42.75,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250207,140732,57,100.00,KONEX,,,N,N,N,N, ,N,1299,1,2,0.08,9849,8,66.67,1298,1300,1118,1492,1104,1298,1231.12,0.00,0,0,1418,1358,1239,1179,1060,1388,1209,36,194,500,800,1,1,7125253,93,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.13,910,20241204,42.75,1750,-25.77,20250107,1011,28.49,20250116,1833,-29.13,20241230,910,42.75,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250207,130731,57,100.00,KONEX,,,N,N,N,N, ,N,1299,1,2,0.08,9849,8,66.67,1298,1300,1118,1492,1104,1298,1231.12,0.00,0,0,1418,1358,1239,1179,1060,1388,1209,36,194,500,800,1,1,7125253,93,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.13,910,20241204,42.75,1750,-25.77,20250107,1011,28.49,20250116,1833,-29.13,20241230,910,42.75,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250207,120730,57,100.00,KONEX,,,N,N,N,N, ,N,1300,2,2,0.15,6314,5,41.67,1298,1300,1118,1492,1104,1298,1262.80,0.00,0,0,1418,1358,1239,1179,1060,1388,1209,36,194,500,800,1,1,7125253,93,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.08,910,20241204,42.86,1750,-25.71,20250107,1011,28.59,20250116,1833,-29.08,20241230,910,42.86,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250207,110728,57,100.00,KONEX,,,N,N,N,N, ,N,1300,2,2,0.15,6314,5,41.67,1298,1300,1118,1492,1104,1298,1262.80,0.00,0,0,1418,1358,1239,1179,1060,1388,1209,36,194,500,800,1,1,7125253,93,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.08,910,20241204,42.86,1750,-25.71,20250107,1011,28.59,20250116,1833,-29.08,20241230,910,42.86,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250207,100730,57,100.00,KONEX,,,N,N,N,N, ,N,1300,2,2,0.15,3896,3,25.00,1298,1300,1298,1492,1104,1298,1298.67,0.00,0,0,1418,1358,1239,1179,1060,1388,1209,36,194,500,800,1,1,7125253,93,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.08,910,20241204,42.86,1750,-25.71,20250107,1011,28.59,20250116,1833,-29.08,20241230,910,42.86,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250207,090735,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,1298,1,8.33,1298,1298,1298,1492,1104,1298,1298.00,0.00,0,0,1418,1358,1239,1179,1060,1388,1209,36,194,500,800,1,1,7125253,92,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.19,910,20241204,42.64,1750,-25.83,20250107,1011,28.39,20250116,1833,-29.19,20241230,910,42.64,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N 20250206,160713,57,100.00,KONEX,,,N,N,N,N, ,N,1298,4,2,0.31,15399,12,109.09,1120,1299,1120,1488,1100,1294,1283.25,0.00,0,0,1422,1357,1234,1169,1046,1296,1108,36,194,500,800,1,1,7125253,92,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.19,910,20241204,42.64,1750,-25.83,20250107,1011,28.39,20250116,1833,-29.19,20241230,910,42.64,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N 20250206,150716,57,100.00,KONEX,,,N,N,N,N, ,N,1298,4,2,0.31,15399,12,109.09,1120,1299,1120,1488,1100,1294,1283.25,0.00,0,0,1422,1357,1234,1169,1046,1296,1108,36,194,500,800,1,1,7125253,92,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.19,910,20241204,42.64,1750,-25.83,20250107,1011,28.39,20250116,1833,-29.19,20241230,910,42.64,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N 20250206,140717,57,100.00,KONEX,,,N,N,N,N, ,N,1298,4,2,0.31,15399,12,109.09,1120,1299,1120,1488,1100,1294,1283.25,0.00,0,0,1422,1357,1234,1169,1046,1296,1108,36,194,500,800,1,1,7125253,92,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.19,910,20241204,42.64,1750,-25.83,20250107,1011,28.39,20250116,1833,-29.19,20241230,910,42.64,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N diff --git a/112290/price/prices-20250201.csv b/112290/price/prices-20250201.csv index 914a77369af0..2596e6ad4992 100644 --- a/112290/price/prices-20250201.csv +++ b/112290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27200,2200,2,8.80,142547732950,5190831,216.12,27500,29200,26000,32500,17500,25000,27462.13,0.06,0,271548,28966,26982,23016,21032,17066,27975,22025,103,7500,1000,16000,50,1,10110545,2750,-45.41,4.55,12,51.34,-599.00,5982.00,36700,20240503,-25.89,11000,20241209,147.27,29200,-6.85,20250207,12900,110.85,20250102,36700,-25.89,20240503,11000,147.27,20241209,3.21,N,112290,1000,102 억,,5674,N,N,1,N,00,N +20250207,150733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26550,1550,2,6.20,138988011700,5058285,210.60,27500,29200,26000,32500,17500,25000,27477.56,0.06,0,246758,28966,26982,23016,21032,17066,27975,22025,103,7500,1000,16000,50,1,10110545,2684,-44.32,4.44,12,50.03,-599.00,5982.00,36700,20240503,-27.66,11000,20241209,141.36,29200,-9.08,20250207,12900,105.81,20250102,36700,-27.66,20240503,11000,141.36,20241209,3.21,N,112290,1000,102 억,,5674,N,N,1,N,00,N +20250207,140733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27150,2150,2,8.60,134292973000,4883946,203.34,27500,29200,26000,32500,17500,25000,27497.09,0.06,0,222788,28966,26982,23016,21032,17066,27975,22025,103,7500,1000,16000,50,1,10110545,2745,-45.33,4.54,12,48.31,-599.00,5982.00,36700,20240503,-26.02,11000,20241209,146.82,29200,-7.02,20250207,12900,110.47,20250102,36700,-26.02,20240503,11000,146.82,20241209,3.21,N,112290,1000,102 억,,5674,N,N,1,N,00,N +20250207,130731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27100,2100,2,8.40,130055567900,4726961,196.81,27500,29200,26000,32500,17500,25000,27513.86,0.06,0,206390,28966,26982,23016,21032,17066,27975,22025,103,7500,1000,16000,50,1,10110545,2740,-45.24,4.53,12,46.75,-599.00,5982.00,36700,20240503,-26.16,11000,20241209,146.36,29200,-7.19,20250207,12900,110.08,20250102,36700,-26.16,20240503,11000,146.36,20241209,3.21,N,112290,1000,102 억,,5674,N,N,1,N,00,N +20250207,120731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27250,2250,2,9.00,124749452000,4532401,188.71,27500,29200,26000,32500,17500,25000,27524.22,0.06,0,193931,28966,26982,23016,21032,17066,27975,22025,103,7500,1000,16000,50,1,10110545,2755,-45.49,4.56,12,44.83,-599.00,5982.00,36700,20240503,-25.75,11000,20241209,147.73,29200,-6.68,20250207,12900,111.24,20250102,36700,-25.75,20240503,11000,147.73,20241209,3.21,N,112290,1000,102 억,,5674,N,N,1,N,00,N +20250207,110728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27400,2400,2,9.60,118913367550,4319176,179.83,27500,29200,26000,32500,17500,25000,27531.81,0.06,0,163672,28966,26982,23016,21032,17066,27975,22025,103,7500,1000,16000,50,1,10110545,2770,-45.74,4.58,12,42.72,-599.00,5982.00,36700,20240503,-25.34,11000,20241209,149.09,29200,-6.16,20250207,12900,112.40,20250102,36700,-25.34,20240503,11000,149.09,20241209,3.21,N,112290,1000,102 억,,5674,N,N,1,N,00,N +20250207,100730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27600,2600,2,10.40,102305227750,3721514,154.94,27500,29200,26000,32500,17500,25000,27490.58,0.06,0,69440,28966,26982,23016,21032,17066,27975,22025,103,7500,1000,16000,50,1,10110545,2791,-46.08,4.61,12,36.81,-599.00,5982.00,36700,20240503,-24.80,11000,20241209,150.91,29200,-5.48,20250207,12900,113.95,20250102,36700,-24.80,20240503,11000,150.91,20241209,3.21,N,112290,1000,102 억,,5674,N,N,1,N,00,N +20250207,090735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26600,1600,2,6.40,26855833900,982506,40.91,27500,28300,26450,32500,17500,25000,27335.30,0.06,0,2164,28966,26982,23016,21032,17066,27975,22025,103,7500,1000,16000,50,1,10110545,2689,-44.41,4.45,12,9.72,-599.00,5982.00,36700,20240503,-27.52,11000,20241209,141.82,28300,-6.01,20250207,12900,106.20,20250102,36700,-27.52,20240503,11000,141.82,20241209,3.21,N,112290,1000,102 억,,5674,N,N,1,N,00,N 20250206,160713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25000,5740,1,29.80,53849021580,2385290,672.19,20150,25000,19050,25000,13490,19260,22570.12,1.08,0,-99051,20306,19782,19176,18652,18046,20045,18915,103,5740,1000,12320,50,1,10110545,2528,-41.74,4.18,12,23.59,-599.00,5982.00,36700,20240503,-31.88,11000,20241209,127.27,25400,-1.57,20250120,12900,93.80,20250102,36700,-31.88,20240503,11000,127.27,20241209,3.26,N,112290,1000,102 억,,109262,N,N,1,N,00,N 20250206,150716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24750,5490,2,28.50,44846895830,2024624,570.55,20150,25000,19050,25000,13490,19260,22150.73,1.08,0,-104243,20306,19782,19176,18652,18046,20045,18915,103,5740,1000,12320,50,1,10110545,2502,-41.32,4.14,12,20.02,-599.00,5982.00,36700,20240503,-32.56,11000,20241209,125.00,25400,-2.56,20250120,12900,91.86,20250102,36700,-32.56,20240503,11000,125.00,20241209,3.26,N,112290,1000,102 억,,109262,N,N,3,N,00,N 20250206,140718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19260,0,3,0.00,5053204910,259400,73.10,20150,20600,19050,25000,13490,19260,19480.36,1.08,0,-65709,20306,19782,19176,18652,18046,20045,18915,103,5740,1000,12320,10,1,10110545,1947,-32.15,3.22,12,2.57,-599.00,5982.00,36700,20240503,-47.52,11000,20241209,75.09,25400,-24.17,20250120,12900,49.30,20250102,36700,-47.52,20240503,11000,75.09,20241209,3.26,N,112290,1000,102 억,,109262,N,N,3,N,00,N diff --git a/112610/price/prices-20250201.csv b/112610/price/prices-20250201.csv index 0ffaec678450..30204154a992 100644 --- a/112610/price/prices-20250201.csv +++ b/112610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160731,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,40400,-1200,5,-2.88,11850365800,291548,98.55,41100,41700,40250,54000,29150,41600,40647.11,14.02,0,-79449,42500,42050,41400,40950,40300,42275,41175,211,12400,500,29950,50,1,42171403,17037,85.77,1.81,12,0.69,471.00,22277.00,73500,20240924,-45.03,37200,20241209,8.60,45750,-11.69,20250106,39100,3.32,20250121,73500,-45.03,20240924,37200,8.60,20241209,1.91,N,112610,500,210 억,,5913728,N,N,189,N,00,N +20250207,150733,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,40450,-1150,5,-2.76,10945778750,269191,90.99,41100,41700,40250,54000,29150,41600,40661.76,14.02,0,-69342,42500,42050,41400,40950,40300,42275,41175,211,12400,500,29950,50,1,42171403,17058,85.88,1.82,12,0.64,471.00,22277.00,73500,20240924,-44.97,37200,20241209,8.74,45750,-11.58,20250106,39100,3.45,20250121,73500,-44.97,20240924,37200,8.74,20241209,1.91,N,112610,500,210 억,,5913728,N,N,732,N,00,N +20250207,140733,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,40300,-1300,5,-3.12,9447340300,232064,78.44,41100,41700,40250,54000,29150,41600,40710.06,14.02,0,-68919,42500,42050,41400,40950,40300,42275,41175,211,12400,500,29950,50,1,42171403,16995,85.56,1.81,12,0.55,471.00,22277.00,73500,20240924,-45.17,37200,20241209,8.33,45750,-11.91,20250106,39100,3.07,20250121,73500,-45.17,20240924,37200,8.33,20241209,1.91,N,112610,500,210 억,,5913728,N,N,732,N,00,N +20250207,130731,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,40400,-1200,5,-2.88,7891964750,193510,65.41,41100,41700,40350,54000,29150,41600,40783.24,14.02,0,-65970,42500,42050,41400,40950,40300,42275,41175,211,12400,500,29950,50,1,42171403,17037,85.77,1.81,12,0.46,471.00,22277.00,73500,20240924,-45.03,37200,20241209,8.60,45750,-11.69,20250106,39100,3.32,20250121,73500,-45.03,20240924,37200,8.60,20241209,1.91,N,112610,500,210 억,,5913728,N,N,732,N,00,N +20250207,120731,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,40500,-1100,5,-2.64,6820045500,166984,56.44,41100,41700,40350,54000,29150,41600,40842.51,14.02,0,-61994,42500,42050,41400,40950,40300,42275,41175,211,12400,500,29950,50,1,42171403,17079,85.99,1.82,12,0.40,471.00,22277.00,73500,20240924,-44.90,37200,20241209,8.87,45750,-11.48,20250106,39100,3.58,20250121,73500,-44.90,20240924,37200,8.87,20241209,1.91,N,112610,500,210 억,,5913728,N,N,732,N,00,N +20250207,110728,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,40500,-1100,5,-2.64,5614350400,137155,46.36,41100,41700,40450,54000,29150,41600,40934.35,14.02,0,-53850,42500,42050,41400,40950,40300,42275,41175,211,12400,500,29950,50,1,42171403,17079,85.99,1.82,12,0.33,471.00,22277.00,73500,20240924,-44.90,37200,20241209,8.87,45750,-11.48,20250106,39100,3.58,20250121,73500,-44.90,20240924,37200,8.87,20241209,1.91,N,112610,500,210 억,,5913728,N,N,732,N,00,N +20250207,100730,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,40700,-900,5,-2.16,4242714000,103357,34.94,41100,41700,40550,54000,29150,41600,41049.12,14.02,0,-38165,42500,42050,41400,40950,40300,42275,41175,211,12400,500,29950,50,1,42171403,17164,86.41,1.83,12,0.25,471.00,22277.00,73500,20240924,-44.63,37200,20241209,9.41,45750,-11.04,20250106,39100,4.09,20250121,73500,-44.63,20240924,37200,9.41,20241209,1.91,N,112610,500,210 억,,5913728,N,N,732,N,00,N +20250207,090736,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,41450,-150,5,-0.36,784247750,18992,6.42,41100,41700,41100,54000,29150,41600,41293.58,14.02,0,-1266,42500,42050,41400,40950,40300,42275,41175,211,12400,500,29950,50,1,42171403,17480,88.00,1.86,12,0.05,471.00,22277.00,73500,20240924,-43.61,37200,20241209,11.42,45750,-9.40,20250106,39100,6.01,20250121,73500,-43.61,20240924,37200,11.42,20241209,1.91,N,112610,500,210 억,,5913728,N,N,732,N,00,N 20250206,160713,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,41600,1200,2,2.97,12224933950,294761,102.60,41200,41850,40750,52500,28300,40400,41473.90,13.78,0,92174,42200,41300,40650,39750,39100,41750,40200,211,12100,500,29080,50,1,42171403,17543,88.32,1.87,12,0.70,471.00,22277.00,73500,20240924,-43.40,37200,20241209,11.83,45750,-9.07,20250106,39100,6.39,20250121,73500,-43.40,20240924,37200,11.83,20241209,1.93,N,112610,500,210 억,,5809924,N,N,732,N,00,N 20250206,150716,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,41650,1250,2,3.09,11640735500,280720,97.72,41200,41850,40750,52500,28300,40400,41467.42,13.78,0,90869,42200,41300,40650,39750,39100,41750,40200,211,12100,500,29080,50,1,42171403,17564,88.43,1.87,12,0.67,471.00,22277.00,73500,20240924,-43.33,37200,20241209,11.96,45750,-8.96,20250106,39100,6.52,20250121,73500,-43.33,20240924,37200,11.96,20241209,1.93,N,112610,500,210 억,,5809924,N,N,763,N,00,N 20250206,140718,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,41600,1200,2,2.97,10174652250,245439,85.44,41200,41850,40750,52500,28300,40400,41454.91,13.78,0,82922,42200,41300,40650,39750,39100,41750,40200,211,12100,500,29080,50,1,42171403,17543,88.32,1.87,12,0.58,471.00,22277.00,73500,20240924,-43.40,37200,20241209,11.83,45750,-9.07,20250106,39100,6.39,20250121,73500,-43.40,20240924,37200,11.83,20241209,1.93,N,112610,500,210 억,,5809924,N,N,763,N,00,N diff --git a/113810/price/prices-20250201.csv b/113810/price/prices-20250201.csv index 4cdc7c29abf2..9a53e12a0062 100644 --- a/113810/price/prices-20250201.csv +++ b/113810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1621,1,2,0.06,2419291963,1555232,127.77,1601,1630,1510,2105,1134,1620,1555.58,1.19,0,14129,1748,1684,1642,1578,1536,1663,1557,163,485,500,970,1,1,32628051,529,17.81,3.00,12,4.77,91.00,541.00,2140,20250106,-24.25,549,20241205,195.26,2140,-24.25,20250106,1179,37.49,20250121,2140,-24.25,20250106,549,195.26,20241205,0.05,N,113810,500,163 억,,387353,N,N,0,N,00,N +20250207,150733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1609,-11,5,-0.68,2165443834,1398757,114.92,1601,1611,1510,2105,1134,1620,1548.12,1.19,0,99207,1748,1684,1642,1578,1536,1663,1557,163,485,500,970,1,1,32628051,525,17.68,2.97,12,4.29,91.00,541.00,2140,20250106,-24.81,549,20241205,193.08,2140,-24.81,20250106,1179,36.47,20250121,2140,-24.81,20250106,549,193.08,20241205,0.05,N,113810,500,163 억,,387353,N,N,0,N,00,N +20250207,140733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1574,-46,5,-2.84,1876499667,1217348,100.01,1601,1601,1510,2105,1134,1620,1541.47,1.19,0,134750,1748,1684,1642,1578,1536,1663,1557,163,485,500,970,1,1,32628051,514,17.30,2.91,12,3.73,91.00,541.00,2140,20250106,-26.45,549,20241205,186.70,2140,-26.45,20250106,1179,33.50,20250121,2140,-26.45,20250106,549,186.70,20241205,0.05,N,113810,500,163 억,,387353,N,N,0,N,00,N +20250207,130731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1574,-46,5,-2.84,1752601143,1138288,93.52,1601,1601,1510,2105,1134,1620,1539.68,1.19,0,147445,1748,1684,1642,1578,1536,1663,1557,163,485,500,970,1,1,32628051,514,17.30,2.91,12,3.49,91.00,541.00,2140,20250106,-26.45,549,20241205,186.70,2140,-26.45,20250106,1179,33.50,20250121,2140,-26.45,20250106,549,186.70,20241205,0.05,N,113810,500,163 억,,387353,N,N,0,N,00,N +20250207,120731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1543,-77,5,-4.75,1559963105,1015306,83.41,1601,1601,1510,2105,1134,1620,1536.45,1.19,0,136424,1748,1684,1642,1578,1536,1663,1557,163,485,500,970,1,1,32628051,503,16.96,2.85,12,3.11,91.00,541.00,2140,20250106,-27.90,549,20241205,181.06,2140,-27.90,20250106,1179,30.87,20250121,2140,-27.90,20250106,549,181.06,20241205,0.05,N,113810,500,163 억,,387353,N,N,0,N,00,N +20250207,110729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1529,-91,5,-5.62,1401034218,911374,74.88,1601,1601,1510,2105,1134,1620,1537.28,1.19,0,125481,1748,1684,1642,1578,1536,1663,1557,163,485,500,970,1,1,32628051,499,16.80,2.83,12,2.79,91.00,541.00,2140,20250106,-28.55,549,20241205,178.51,2140,-28.55,20250106,1179,29.69,20250121,2140,-28.55,20250106,549,178.51,20241205,0.05,N,113810,500,163 억,,387353,N,N,0,N,00,N +20250207,100731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1516,-104,5,-6.42,1084804289,703949,57.83,1601,1601,1510,2105,1134,1620,1541.03,1.19,0,84775,1748,1684,1642,1578,1536,1663,1557,163,485,500,970,1,1,32628051,495,16.66,2.80,12,2.16,91.00,541.00,2140,20250106,-29.16,549,20241205,176.14,2140,-29.16,20250106,1179,28.58,20250121,2140,-29.16,20250106,549,176.14,20241205,0.05,N,113810,500,163 억,,387353,N,N,0,N,00,N +20250207,090736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1547,-73,5,-4.51,204600817,130571,10.73,1601,1601,1547,2105,1134,1620,1566.97,1.19,0,25131,1748,1684,1642,1578,1536,1663,1557,163,485,500,970,1,1,32628051,505,17.00,2.86,12,0.40,91.00,541.00,2140,20250106,-27.71,549,20241205,181.79,2140,-27.71,20250106,1179,31.21,20250121,2140,-27.71,20250106,549,181.79,20241205,0.05,N,113810,500,163 억,,387353,N,N,0,N,00,N 20250206,160713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1620,-30,5,-1.82,1988749223,1209353,71.85,1673,1706,1600,2145,1155,1650,1644.51,1.27,0,-28334,1842,1746,1691,1595,1540,1718,1567,163,495,500,990,1,1,32628051,529,17.80,2.99,12,3.71,91.00,541.00,2140,20250106,-24.30,549,20241205,195.08,2140,-24.30,20250106,1179,37.40,20250121,2140,-24.30,20250106,549,195.08,20241205,0.04,N,113810,500,163 억,,414745,N,N,0,N,00,N 20250206,150717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1603,-47,5,-2.85,1886396565,1145874,68.08,1673,1706,1603,2145,1155,1650,1646.25,1.27,0,-15991,1842,1746,1691,1595,1540,1718,1567,163,495,500,990,1,1,32628051,523,17.62,2.96,12,3.51,91.00,541.00,2140,20250106,-25.09,549,20241205,191.99,2140,-25.09,20250106,1179,35.96,20250121,2140,-25.09,20250106,549,191.99,20241205,0.04,N,113810,500,163 억,,414745,N,N,0,N,00,N 20250206,140718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1640,-10,5,-0.61,1636327540,991141,58.88,1673,1706,1617,2145,1155,1650,1650.95,1.27,0,-20259,1842,1746,1691,1595,1540,1718,1567,163,495,500,990,1,1,32628051,535,18.02,3.03,12,3.04,91.00,541.00,2140,20250106,-23.36,549,20241205,198.72,2140,-23.36,20250106,1179,39.10,20250121,2140,-23.36,20250106,549,198.72,20241205,0.04,N,113810,500,163 억,,414745,N,N,0,N,00,N diff --git a/114090/price/prices-20250201.csv b/114090/price/prices-20250201.csv index 7dd9d426cb08..d1c0b3f3eea0 100644 --- a/114090/price/prices-20250201.csv +++ b/114090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160732,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11680,20,2,0.17,1410312320,121677,286.48,11610,11740,11430,15150,8170,11660,11590.62,10.92,0,-25343,11906,11782,11696,11572,11486,11740,11530,309,3490,500,8620,10,1,61855670,7225,16.47,1.75,12,0.20,709.00,6658.00,14380,20240430,-18.78,10180,20241115,14.73,12100,-3.47,20250204,10910,7.06,20250102,14380,-18.78,20240430,10180,14.73,20241115,0.46,N,114090,500,309 억,,6757581,N,N,811,N,00,N +20250207,150734,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11670,10,2,0.09,1334229060,115163,271.14,11610,11740,11430,15150,8170,11660,11585.57,10.92,0,-22834,11906,11782,11696,11572,11486,11740,11530,309,3490,500,8620,10,1,61855670,7219,16.46,1.75,12,0.19,709.00,6658.00,14380,20240430,-18.85,10180,20241115,14.64,12100,-3.55,20250204,10910,6.97,20250102,14380,-18.85,20240430,10180,14.64,20241115,0.46,N,114090,500,309 억,,6757581,N,N,169,N,00,N +20250207,140733,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11580,-80,5,-0.69,1112822760,96084,226.22,11610,11740,11430,15150,8170,11660,11581.77,10.92,0,-21923,11906,11782,11696,11572,11486,11740,11530,309,3490,500,8620,10,1,61855670,7163,16.33,1.74,12,0.16,709.00,6658.00,14380,20240430,-19.47,10180,20241115,13.75,12100,-4.30,20250204,10910,6.14,20250102,14380,-19.47,20240430,10180,13.75,20241115,0.46,N,114090,500,309 억,,6757581,N,N,169,N,00,N +20250207,130732,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11700,40,2,0.34,873466160,75475,177.70,11610,11740,11430,15150,8170,11660,11572.92,10.92,0,-15199,11906,11782,11696,11572,11486,11740,11530,309,3490,500,8620,10,1,61855670,7237,16.50,1.76,12,0.12,709.00,6658.00,14380,20240430,-18.64,10180,20241115,14.93,12100,-3.31,20250204,10910,7.24,20250102,14380,-18.64,20240430,10180,14.93,20241115,0.46,N,114090,500,309 억,,6757581,N,N,169,N,00,N +20250207,120731,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11730,70,2,0.60,819183350,70840,166.79,11610,11730,11430,15150,8170,11660,11563.85,10.92,0,-15144,11906,11782,11696,11572,11486,11740,11530,309,3490,500,8620,10,1,61855670,7256,16.54,1.76,12,0.11,709.00,6658.00,14380,20240430,-18.43,10180,20241115,15.23,12100,-3.06,20250204,10910,7.52,20250102,14380,-18.43,20240430,10180,15.23,20241115,0.46,N,114090,500,309 억,,6757581,N,N,169,N,00,N +20250207,110729,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11660,0,3,0.00,641710760,55668,131.07,11610,11660,11430,15150,8170,11660,11527.46,10.92,0,-14519,11906,11782,11696,11572,11486,11740,11530,309,3490,500,8620,10,1,61855670,7212,16.45,1.75,12,0.09,709.00,6658.00,14380,20240430,-18.92,10180,20241115,14.54,12100,-3.64,20250204,10910,6.87,20250102,14380,-18.92,20240430,10180,14.54,20241115,0.46,N,114090,500,309 억,,6757581,N,N,169,N,00,N +20250207,100731,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11470,-190,5,-1.63,464488790,40315,94.92,11610,11650,11430,15150,8170,11660,11521.49,10.92,0,-15824,11906,11782,11696,11572,11486,11740,11530,309,3490,500,8620,10,1,61855670,7095,16.18,1.72,12,0.07,709.00,6658.00,14380,20240430,-20.24,10180,20241115,12.67,12100,-5.21,20250204,10910,5.13,20250102,14380,-20.24,20240430,10180,12.67,20241115,0.46,N,114090,500,309 억,,6757581,N,N,169,N,00,N +20250207,090736,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11550,-110,5,-0.94,146099790,12630,29.74,11610,11650,11520,15150,8170,11660,11567.68,10.92,0,-213,11906,11782,11696,11572,11486,11740,11530,309,3490,500,8620,10,1,61855670,7144,16.29,1.73,12,0.02,709.00,6658.00,14380,20240430,-19.68,10180,20241115,13.46,12100,-4.55,20250204,10910,5.87,20250102,14380,-19.68,20240430,10180,13.46,20241115,0.46,N,114090,500,309 억,,6757581,N,N,169,N,00,N 20250206,160713,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11660,-40,5,-0.34,495660050,42473,80.72,11700,11820,11610,15210,8190,11700,11670.01,10.86,0,-3672,12206,11952,11826,11572,11446,11890,11510,309,3510,500,8650,10,1,61855670,7212,16.45,1.75,12,0.07,709.00,6658.00,14380,20240430,-18.92,10180,20241115,14.54,12100,-3.64,20250204,10910,6.87,20250102,14380,-18.92,20240430,10180,14.54,20241115,0.50,N,114090,500,309 억,,6716325,N,N,169,N,00,N 20250206,150717,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11630,-70,5,-0.60,445922050,38205,72.61,11700,11820,11610,15210,8190,11700,11671.82,10.86,0,-2459,12206,11952,11826,11572,11446,11890,11510,309,3510,500,8650,10,1,61855670,7194,16.40,1.75,12,0.06,709.00,6658.00,14380,20240430,-19.12,10180,20241115,14.24,12100,-3.88,20250204,10910,6.60,20250102,14380,-19.12,20240430,10180,14.24,20241115,0.50,N,114090,500,309 억,,6716325,N,N,1000,N,00,N 20250206,140718,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11650,-50,5,-0.43,375416210,32142,61.08,11700,11820,11610,15210,8190,11700,11679.93,10.86,0,-2416,12206,11952,11826,11572,11446,11890,11510,309,3510,500,8650,10,1,61855670,7206,16.43,1.75,12,0.05,709.00,6658.00,14380,20240430,-18.98,10180,20241115,14.44,12100,-3.72,20250204,10910,6.78,20250102,14380,-18.98,20240430,10180,14.44,20241115,0.50,N,114090,500,309 억,,6716325,N,N,1000,N,00,N diff --git a/114190/price/prices-20250201.csv b/114190/price/prices-20250201.csv index 294e20ce9c73..20bf8bc74be6 100644 --- a/114190/price/prices-20250201.csv +++ b/114190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160732,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9110,-440,5,-4.61,3138339720,340331,96.12,9550,9550,9100,12410,6690,9550,9221.75,1.44,0,-42879,10116,9832,9676,9392,9236,9755,9315,131,2860,500,6870,10,1,26123038,2380,54.23,6.10,12,1.30,168.00,1494.00,22800,20240614,-60.04,8480,20250203,7.43,10930,-16.65,20250204,8480,7.43,20250203,22800,-60.04,20240614,8480,7.43,20250203,1.74,N,114190,500,130 억,,376656,N,N,0,N,00,N +20250207,150734,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9140,-410,5,-4.29,2990869170,324174,91.56,9550,9550,9100,12410,6690,9550,9226.07,1.44,0,-41013,10116,9832,9676,9392,9236,9755,9315,131,2860,500,6870,10,1,26123038,2388,54.40,6.12,12,1.24,168.00,1494.00,22800,20240614,-59.91,8480,20250203,7.78,10930,-16.38,20250204,8480,7.78,20250203,22800,-59.91,20240614,8480,7.78,20250203,1.74,N,114190,500,130 억,,376656,N,N,0,N,00,N +20250207,140734,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9190,-360,5,-3.77,2633869680,285177,80.54,9550,9550,9100,12410,6690,9550,9235.86,1.44,0,-38402,10116,9832,9676,9392,9236,9755,9315,131,2860,500,6870,10,1,26123038,2401,54.70,6.15,12,1.09,168.00,1494.00,22800,20240614,-59.69,8480,20250203,8.37,10930,-15.92,20250204,8480,8.37,20250203,22800,-59.69,20240614,8480,8.37,20250203,1.74,N,114190,500,130 억,,376656,N,N,0,N,00,N +20250207,130732,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9290,-260,5,-2.72,2409965900,260806,73.66,9550,9550,9100,12410,6690,9550,9240.39,1.44,0,-39926,10116,9832,9676,9392,9236,9755,9315,131,2860,500,6870,10,1,26123038,2427,55.30,6.22,12,1.00,168.00,1494.00,22800,20240614,-59.25,8480,20250203,9.55,10930,-15.00,20250204,8480,9.55,20250203,22800,-59.25,20240614,8480,9.55,20250203,1.74,N,114190,500,130 억,,376656,N,N,0,N,00,N +20250207,120732,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9300,-250,5,-2.62,2218498290,240091,67.81,9550,9550,9100,12410,6690,9550,9240.17,1.44,0,-37725,10116,9832,9676,9392,9236,9755,9315,131,2860,500,6870,10,1,26123038,2429,55.36,6.22,12,0.92,168.00,1494.00,22800,20240614,-59.21,8480,20250203,9.67,10930,-14.91,20250204,8480,9.67,20250203,22800,-59.21,20240614,8480,9.67,20250203,1.74,N,114190,500,130 억,,376656,N,N,0,N,00,N +20250207,110729,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9210,-340,5,-3.56,1924286450,208233,58.81,9550,9550,9100,12410,6690,9550,9240.95,1.44,0,-34186,10116,9832,9676,9392,9236,9755,9315,131,2860,500,6870,10,1,26123038,2406,54.82,6.16,12,0.80,168.00,1494.00,22800,20240614,-59.61,8480,20250203,8.61,10930,-15.74,20250204,8480,8.61,20250203,22800,-59.61,20240614,8480,8.61,20250203,1.74,N,114190,500,130 억,,376656,N,N,0,N,00,N +20250207,100731,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9120,-430,5,-4.50,1705632340,184359,52.07,9550,9550,9100,12410,6690,9550,9251.61,1.44,0,-27311,10116,9832,9676,9392,9236,9755,9315,131,2860,500,6870,10,1,26123038,2382,54.29,6.10,12,0.71,168.00,1494.00,22800,20240614,-60.00,8480,20250203,7.55,10930,-16.56,20250204,8480,7.55,20250203,22800,-60.00,20240614,8480,7.55,20250203,1.74,N,114190,500,130 억,,376656,N,N,0,N,00,N +20250207,090736,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9330,-220,5,-2.30,357254400,38153,10.78,9550,9550,9280,12410,6690,9550,9363.49,1.44,0,-2848,10116,9832,9676,9392,9236,9755,9315,131,2860,500,6870,10,1,26123038,2437,55.54,6.24,12,0.15,168.00,1494.00,22800,20240614,-59.08,8480,20250203,10.02,10930,-14.64,20250204,8480,10.02,20250203,22800,-59.08,20240614,8480,10.02,20250203,1.74,N,114190,500,130 억,,376656,N,N,0,N,00,N 20250206,160714,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9550,-420,5,-4.21,3314383270,342805,40.39,9900,9960,9520,12960,6980,9970,9668.61,1.42,0,5046,10656,10312,10106,9762,9556,10210,9660,131,2990,500,7170,10,1,26123038,2495,56.85,6.39,12,1.31,168.00,1494.00,22800,20240614,-58.11,8480,20250203,12.62,10930,-12.63,20250204,8480,12.62,20250203,22800,-58.11,20240614,8480,12.62,20250203,1.81,N,114190,500,130 억,,371462,N,N,0,N,00,N 20250206,150717,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9610,-360,5,-3.61,3052151740,315382,37.16,9900,9960,9520,12960,6980,9970,9677.59,1.42,0,2418,10656,10312,10106,9762,9556,10210,9660,131,2990,500,7170,10,1,26123038,2510,57.20,6.43,12,1.21,168.00,1494.00,22800,20240614,-57.85,8480,20250203,13.33,10930,-12.08,20250204,8480,13.33,20250203,22800,-57.85,20240614,8480,13.33,20250203,1.81,N,114190,500,130 억,,371462,N,N,0,N,00,N 20250206,140719,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9610,-360,5,-3.61,2607578360,269091,31.70,9900,9960,9520,12960,6980,9970,9690.27,1.42,0,7654,10656,10312,10106,9762,9556,10210,9660,131,2990,500,7170,10,1,26123038,2510,57.20,6.43,12,1.03,168.00,1494.00,22800,20240614,-57.85,8480,20250203,13.33,10930,-12.08,20250204,8480,13.33,20250203,22800,-57.85,20240614,8480,13.33,20250203,1.81,N,114190,500,130 억,,371462,N,N,0,N,00,N diff --git a/114450/price/prices-20250201.csv b/114450/price/prices-20250201.csv index 23475aeb7721..1ae6313b9c56 100644 --- a/114450/price/prices-20250201.csv +++ b/114450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1678,-12,5,-0.71,59964852,35915,109.34,1691,1692,1659,2195,1183,1690,1669.63,1.59,0,-3303,1718,1703,1685,1670,1652,1711,1678,100,505,500,1010,1,1,20000000,336,-2.05,0.92,12,0.18,-818.00,1816.00,4545,20240816,-63.08,1452,20241209,15.56,2075,-19.13,20250108,1587,5.73,20250102,4545,-63.08,20240816,1452,15.56,20241209,0.03,N,114450,500,100 억,,317876,N,N,0,N,00,N +20250207,150734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1666,-24,5,-1.42,51714519,30965,94.27,1691,1692,1659,2195,1183,1690,1670.10,1.59,0,-3058,1718,1703,1685,1670,1652,1711,1678,100,505,500,1010,1,1,20000000,333,-2.04,0.92,12,0.15,-818.00,1816.00,4545,20240816,-63.34,1452,20241209,14.74,2075,-19.71,20250108,1587,4.98,20250102,4545,-63.34,20240816,1452,14.74,20241209,0.03,N,114450,500,100 억,,317876,N,N,0,N,00,N +20250207,140734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1662,-28,5,-1.66,46597507,27902,84.95,1691,1692,1659,2195,1183,1690,1670.04,1.59,0,-2815,1718,1703,1685,1670,1652,1711,1678,100,505,500,1010,1,1,20000000,332,-2.03,0.92,12,0.14,-818.00,1816.00,4545,20240816,-63.43,1452,20241209,14.46,2075,-19.90,20250108,1587,4.73,20250102,4545,-63.43,20240816,1452,14.46,20241209,0.03,N,114450,500,100 억,,317876,N,N,0,N,00,N +20250207,130732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1660,-30,5,-1.78,45834436,27443,83.55,1691,1692,1659,2195,1183,1690,1670.17,1.59,0,-2812,1718,1703,1685,1670,1652,1711,1678,100,505,500,1010,1,1,20000000,332,-2.03,0.91,12,0.14,-818.00,1816.00,4545,20240816,-63.48,1452,20241209,14.33,2075,-20.00,20250108,1587,4.60,20250102,4545,-63.48,20240816,1452,14.33,20241209,0.03,N,114450,500,100 억,,317876,N,N,0,N,00,N +20250207,120732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1662,-28,5,-1.66,35946765,21493,65.44,1691,1692,1660,2195,1183,1690,1672.49,1.59,0,-2020,1718,1703,1685,1670,1652,1711,1678,100,505,500,1010,1,1,20000000,332,-2.03,0.92,12,0.11,-818.00,1816.00,4545,20240816,-63.43,1452,20241209,14.46,2075,-19.90,20250108,1587,4.73,20250102,4545,-63.43,20240816,1452,14.46,20241209,0.03,N,114450,500,100 억,,317876,N,N,0,N,00,N +20250207,110729,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1669,-21,5,-1.24,31261615,18675,56.86,1691,1692,1663,2195,1183,1690,1673.98,1.59,0,-1632,1718,1703,1685,1670,1652,1711,1678,100,505,500,1010,1,1,20000000,334,-2.04,0.92,12,0.09,-818.00,1816.00,4545,20240816,-63.28,1452,20241209,14.94,2075,-19.57,20250108,1587,5.17,20250102,4545,-63.28,20240816,1452,14.94,20241209,0.03,N,114450,500,100 억,,317876,N,N,0,N,00,N +20250207,100732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1669,-21,5,-1.24,25629714,15293,46.56,1691,1692,1665,2195,1183,1690,1675.91,1.59,0,-920,1718,1703,1685,1670,1652,1711,1678,100,505,500,1010,1,1,20000000,334,-2.04,0.92,12,0.08,-818.00,1816.00,4545,20240816,-63.28,1452,20241209,14.94,2075,-19.57,20250108,1587,5.17,20250102,4545,-63.28,20240816,1452,14.94,20241209,0.03,N,114450,500,100 억,,317876,N,N,0,N,00,N +20250207,090737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1680,-10,5,-0.59,5690921,3368,10.25,1691,1692,1680,2195,1183,1690,1689.70,1.59,0,320,1718,1703,1685,1670,1652,1711,1678,100,505,500,1010,1,1,20000000,336,-2.05,0.93,12,0.02,-818.00,1816.00,4545,20240816,-63.04,1452,20241209,15.70,2075,-19.04,20250108,1587,5.86,20250102,4545,-63.04,20240816,1452,15.70,20241209,0.03,N,114450,500,100 억,,317876,N,N,0,N,00,N 20250206,160714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1690,2,2,0.12,55476415,32841,154.56,1667,1700,1667,2190,1182,1688,1689.23,1.55,0,-34,1722,1704,1696,1678,1670,1701,1675,100,502,500,1010,1,1,20000000,338,-2.07,0.93,12,0.16,-818.00,1816.00,4545,20240816,-62.82,1452,20241209,16.39,2075,-18.55,20250108,1587,6.49,20250102,4545,-62.82,20240816,1452,16.39,20241209,0.03,N,114450,500,100 억,,309110,N,N,0,N,00,N 20250206,150717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1690,2,2,0.12,52677036,31192,146.80,1667,1700,1667,2190,1182,1688,1688.80,1.55,0,-92,1722,1704,1696,1678,1670,1701,1675,100,502,500,1010,1,1,20000000,338,-2.07,0.93,12,0.16,-818.00,1816.00,4545,20240816,-62.82,1452,20241209,16.39,2075,-18.55,20250108,1587,6.49,20250102,4545,-62.82,20240816,1452,16.39,20241209,0.03,N,114450,500,100 억,,309110,N,N,0,N,00,N 20250206,140719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1699,11,2,0.65,50523045,29921,140.82,1667,1700,1667,2190,1182,1688,1688.55,1.55,0,-397,1722,1704,1696,1678,1670,1701,1675,100,502,500,1010,1,1,20000000,340,-2.08,0.94,12,0.15,-818.00,1816.00,4545,20240816,-62.62,1452,20241209,17.01,2075,-18.12,20250108,1587,7.06,20250102,4545,-62.62,20240816,1452,17.01,20241209,0.03,N,114450,500,100 억,,309110,N,N,0,N,00,N diff --git a/114630/price/prices-20250201.csv b/114630/price/prices-20250201.csv index fbba53785317..18ffce52082a 100644 --- a/114630/price/prices-20250201.csv +++ b/114630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,519,-1,5,-0.19,22908742,44208,77.63,520,523,515,676,364,520,518.20,5.26,0,-2622,527,523,518,514,509,525,516,390,156,500,380,1,1,77757548,404,4.33,0.30,12,0.06,120.00,1726.00,795,20240304,-34.72,471,20241210,10.19,534,-2.81,20250110,500,3.80,20250122,795,-34.72,20240304,471,10.19,20241210,1.84,N,114630,500,389 억,,4091603,N,N,0,N,00,N +20250207,150734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,0,3,0.00,22091440,42637,74.87,520,523,515,676,364,520,518.13,5.26,0,-2519,527,523,518,514,509,525,516,390,156,500,380,1,1,77757548,404,4.33,0.30,12,0.05,120.00,1726.00,795,20240304,-34.59,471,20241210,10.40,534,-2.62,20250110,500,4.00,20250122,795,-34.59,20240304,471,10.40,20241210,1.84,N,114630,500,389 억,,4091603,N,N,0,N,00,N +20250207,140734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,521,1,2,0.19,15733850,30325,53.25,520,523,516,676,364,520,518.84,5.26,0,-2188,527,523,518,514,509,525,516,390,156,500,380,1,1,77757548,405,4.34,0.30,12,0.04,120.00,1726.00,795,20240304,-34.47,471,20241210,10.62,534,-2.43,20250110,500,4.20,20250122,795,-34.47,20240304,471,10.62,20241210,1.84,N,114630,500,389 억,,4091603,N,N,0,N,00,N +20250207,130732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,521,1,2,0.19,12541075,24184,42.47,520,523,516,676,364,520,518.57,5.26,0,-1377,527,523,518,514,509,525,516,390,156,500,380,1,1,77757548,405,4.34,0.30,12,0.03,120.00,1726.00,795,20240304,-34.47,471,20241210,10.62,534,-2.43,20250110,500,4.20,20250122,795,-34.47,20240304,471,10.62,20241210,1.84,N,114630,500,389 억,,4091603,N,N,0,N,00,N +20250207,120732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,0,3,0.00,11136521,21481,37.72,520,523,516,676,364,520,518.44,5.26,0,-777,527,523,518,514,509,525,516,390,156,500,380,1,1,77757548,404,4.33,0.30,12,0.03,120.00,1726.00,795,20240304,-34.59,471,20241210,10.40,534,-2.62,20250110,500,4.00,20250122,795,-34.59,20240304,471,10.40,20241210,1.84,N,114630,500,389 억,,4091603,N,N,0,N,00,N +20250207,110730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,0,3,0.00,8286321,15971,28.05,520,523,516,676,364,520,518.84,5.26,0,-726,527,523,518,514,509,525,516,390,156,500,380,1,1,77757548,404,4.33,0.30,12,0.02,120.00,1726.00,795,20240304,-34.59,471,20241210,10.40,534,-2.62,20250110,500,4.00,20250122,795,-34.59,20240304,471,10.40,20241210,1.84,N,114630,500,389 억,,4091603,N,N,0,N,00,N +20250207,100732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,522,2,2,0.38,4979368,9578,16.82,520,523,518,676,364,520,519.88,5.26,0,-751,527,523,518,514,509,525,516,390,156,500,380,1,1,77757548,406,4.35,0.30,12,0.01,120.00,1726.00,795,20240304,-34.34,471,20241210,10.83,534,-2.25,20250110,500,4.40,20250122,795,-34.34,20240304,471,10.83,20241210,1.84,N,114630,500,389 억,,4091603,N,N,0,N,00,N +20250207,090737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,0,3,0.00,1915499,3685,6.47,520,520,519,676,364,520,519.81,5.26,0,-704,527,523,518,514,509,525,516,390,156,500,380,1,1,77757548,404,4.33,0.30,12,0.00,120.00,1726.00,795,20240304,-34.59,471,20241210,10.40,534,-2.62,20250110,500,4.00,20250122,795,-34.59,20240304,471,10.40,20241210,1.84,N,114630,500,389 억,,4091603,N,N,0,N,00,N 20250206,160714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,1,2,0.19,29455319,56936,114.41,519,522,513,674,364,519,517.34,5.26,0,-881,523,520,517,514,511,522,516,390,155,500,380,1,1,77757548,404,4.33,0.30,12,0.07,120.00,1726.00,795,20240304,-34.59,471,20241210,10.40,534,-2.62,20250110,500,4.00,20250122,795,-34.59,20240304,471,10.40,20241210,1.84,N,114630,500,389 억,,4092484,N,N,0,N,00,N 20250206,150718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,1,2,0.19,28955079,55974,112.47,519,522,513,674,364,519,517.30,5.26,0,-409,523,520,517,514,511,522,516,390,155,500,380,1,1,77757548,404,4.33,0.30,12,0.07,120.00,1726.00,795,20240304,-34.59,471,20241210,10.40,534,-2.62,20250110,500,4.00,20250122,795,-34.59,20240304,471,10.40,20241210,1.84,N,114630,500,389 억,,4092484,N,N,0,N,00,N 20250206,140719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,518,-1,5,-0.19,28239280,54594,109.70,519,522,513,674,364,519,517.26,5.26,0,-588,523,520,517,514,511,522,516,390,155,500,380,1,1,77757548,403,4.32,0.30,12,0.07,120.00,1726.00,795,20240304,-34.84,471,20241210,9.98,534,-3.00,20250110,500,3.60,20250122,795,-34.84,20240304,471,9.98,20241210,1.84,N,114630,500,389 억,,4092484,N,N,0,N,00,N diff --git a/114810/price/prices-20250201.csv b/114810/price/prices-20250201.csv index 651c418b5b38..dfc84debdbec 100644 --- a/114810/price/prices-20250201.csv +++ b/114810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160733,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6690,200,2,3.08,826189210,124617,130.71,6500,6800,6420,8430,4550,6490,6629.83,3.60,0,7220,6583,6536,6453,6406,6323,6555,6425,147,1940,500,4280,10,1,29113174,1948,91.64,1.21,12,0.43,73.00,5531.00,15360,20240402,-56.45,5350,20241206,25.05,7130,-6.17,20250122,5810,15.15,20250203,15360,-56.45,20240402,5350,25.05,20241206,1.13,N,114810,500,146 억,,1048786,N,N,13,N,00,N +20250207,150735,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6660,170,2,2.62,763788540,115196,120.82,6500,6800,6420,8430,4550,6490,6630.34,3.60,0,5782,6583,6536,6453,6406,6323,6555,6425,147,1940,500,4280,10,1,29113174,1939,91.23,1.20,12,0.40,73.00,5531.00,15360,20240402,-56.64,5350,20241206,24.49,7130,-6.59,20250122,5810,14.63,20250203,15360,-56.64,20240402,5350,24.49,20241206,1.13,N,114810,500,146 억,,1048786,N,N,166,N,00,N +20250207,140735,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6670,180,2,2.77,665470620,100465,105.37,6500,6800,6420,8430,4550,6490,6623.91,3.60,0,942,6583,6536,6453,6406,6323,6555,6425,147,1940,500,4280,10,1,29113174,1942,91.37,1.21,12,0.35,73.00,5531.00,15360,20240402,-56.58,5350,20241206,24.67,7130,-6.45,20250122,5810,14.80,20250203,15360,-56.58,20240402,5350,24.67,20241206,1.13,N,114810,500,146 억,,1048786,N,N,166,N,00,N +20250207,130733,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6710,220,2,3.39,618361290,93424,97.99,6500,6800,6420,8430,4550,6490,6618.87,3.60,0,3738,6583,6536,6453,6406,6323,6555,6425,147,1940,500,4280,10,1,29113174,1953,91.92,1.21,12,0.32,73.00,5531.00,15360,20240402,-56.32,5350,20241206,25.42,7130,-5.89,20250122,5810,15.49,20250203,15360,-56.32,20240402,5350,25.42,20241206,1.13,N,114810,500,146 억,,1048786,N,N,166,N,00,N +20250207,120732,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6720,230,2,3.54,485608640,73779,77.38,6500,6780,6420,8430,4550,6490,6581.94,3.60,0,6940,6583,6536,6453,6406,6323,6555,6425,147,1940,500,4280,10,1,29113174,1956,92.05,1.21,12,0.25,73.00,5531.00,15360,20240402,-56.25,5350,20241206,25.61,7130,-5.75,20250122,5810,15.66,20250203,15360,-56.25,20240402,5350,25.61,20241206,1.13,N,114810,500,146 억,,1048786,N,N,166,N,00,N +20250207,110730,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6620,130,2,2.00,281111380,43238,45.35,6500,6640,6420,8430,4550,6490,6501.49,3.60,0,6431,6583,6536,6453,6406,6323,6555,6425,147,1940,500,4280,10,1,29113174,1927,90.68,1.20,12,0.15,73.00,5531.00,15360,20240402,-56.90,5350,20241206,23.74,7130,-7.15,20250122,5810,13.94,20250203,15360,-56.90,20240402,5350,23.74,20241206,1.13,N,114810,500,146 억,,1048786,N,N,166,N,00,N +20250207,100732,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6460,-30,5,-0.46,200435810,30957,32.47,6500,6570,6420,8430,4550,6490,6474.65,3.60,0,150,6583,6536,6453,6406,6323,6555,6425,147,1940,500,4280,10,1,29113174,1881,88.49,1.17,12,0.11,73.00,5531.00,15360,20240402,-57.94,5350,20241206,20.75,7130,-9.40,20250122,5810,11.19,20250203,15360,-57.94,20240402,5350,20.75,20241206,1.13,N,114810,500,146 억,,1048786,N,N,166,N,00,N +20250207,090737,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6480,-10,5,-0.15,33102360,5127,5.38,6500,6500,6420,8430,4550,6490,6456.48,3.60,0,-2891,6583,6536,6453,6406,6323,6555,6425,147,1940,500,4280,10,1,29113174,1887,88.77,1.17,12,0.02,73.00,5531.00,15360,20240402,-57.81,5350,20241206,21.12,7130,-9.12,20250122,5810,11.53,20250203,15360,-57.81,20240402,5350,21.12,20241206,1.13,N,114810,500,146 억,,1048786,N,N,166,N,00,N 20250206,160714,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6490,0,3,0.00,605985340,94358,172.63,6490,6500,6370,8430,4550,6490,6421.89,3.62,0,-4200,6650,6570,6490,6410,6330,6610,6450,147,1940,500,4280,10,1,29113174,1889,88.90,1.17,12,0.32,73.00,5531.00,15360,20240402,-57.75,5350,20241206,21.31,7130,-8.98,20250122,5810,11.70,20250203,15360,-57.75,20240402,5350,21.31,20241206,1.11,N,114810,500,146 억,,1053125,N,N,166,N,00,N 20250206,150718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6440,-50,5,-0.77,557932430,86941,159.06,6490,6500,6370,8430,4550,6490,6417.37,3.62,0,-4702,6650,6570,6490,6410,6330,6610,6450,147,1940,500,4280,10,1,29113174,1875,88.22,1.16,12,0.30,73.00,5531.00,15360,20240402,-58.07,5350,20241206,20.37,7130,-9.68,20250122,5810,10.84,20250203,15360,-58.07,20240402,5350,20.37,20241206,1.11,N,114810,500,146 억,,1053125,N,N,33,N,00,N 20250206,140719,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6430,-60,5,-0.92,468614690,73093,133.73,6490,6500,6370,8430,4550,6490,6411.21,3.62,0,-11679,6650,6570,6490,6410,6330,6610,6450,147,1940,500,4280,10,1,29113174,1872,88.08,1.16,12,0.25,73.00,5531.00,15360,20240402,-58.14,5350,20241206,20.19,7130,-9.82,20250122,5810,10.67,20250203,15360,-58.14,20240402,5350,20.19,20241206,1.11,N,114810,500,146 억,,1053125,N,N,33,N,00,N diff --git a/114840/price/prices-20250201.csv b/114840/price/prices-20250201.csv index 86030b8032fd..d80fbe0e2a3b 100644 --- a/114840/price/prices-20250201.csv +++ b/114840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160733,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,26950,-1000,5,-3.58,6108273950,222406,59.41,27900,28600,26450,36300,19600,27950,27464.73,5.57,0,-12346,29516,28732,27616,26832,25716,29125,27225,86,8350,500,20120,50,1,17241944,4647,23.11,6.72,12,1.29,1166.00,4011.00,45150,20240603,-40.31,14779,20240205,82.35,28600,-5.77,20250207,18510,45.60,20250102,45150,-40.31,20240603,16120,67.18,20240228,1.83,N,114840,500,86 억,,960993,N,N,5974,N,00,N +20250207,150735,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,26500,-1450,5,-5.19,5696056400,207013,55.29,27900,28600,26500,36300,19600,27950,27515.45,5.57,0,-12956,29516,28732,27616,26832,25716,29125,27225,86,8350,500,20120,50,1,17241944,4569,22.73,6.61,12,1.20,1166.00,4011.00,45150,20240603,-41.31,14779,20240205,79.31,28600,-7.34,20250207,18510,43.17,20250102,45150,-41.31,20240603,16120,64.39,20240228,1.83,N,114840,500,86 억,,960993,N,N,3597,N,00,N +20250207,140735,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,27550,-400,5,-1.43,4565781250,165166,44.12,27900,28600,26750,36300,19600,27950,27643.59,5.57,0,-6094,29516,28732,27616,26832,25716,29125,27225,86,8350,500,20120,50,1,17241944,4750,23.63,6.87,12,0.96,1166.00,4011.00,45150,20240603,-38.98,14779,20240205,86.41,28600,-3.67,20250207,18510,48.84,20250102,45150,-38.98,20240603,16120,70.91,20240228,1.83,N,114840,500,86 억,,960993,N,N,3597,N,00,N +20250207,130733,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,27550,-400,5,-1.43,4116387650,148812,39.75,27900,28600,26750,36300,19600,27950,27661.66,5.57,0,-4274,29516,28732,27616,26832,25716,29125,27225,86,8350,500,20120,50,1,17241944,4750,23.63,6.87,12,0.86,1166.00,4011.00,45150,20240603,-38.98,14779,20240205,86.41,28600,-3.67,20250207,18510,48.84,20250102,45150,-38.98,20240603,16120,70.91,20240228,1.83,N,114840,500,86 억,,960993,N,N,3597,N,00,N +20250207,120733,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,27750,-200,5,-0.72,3791495800,137031,36.60,27900,28600,26750,36300,19600,27950,27668.89,5.57,0,-2865,29516,28732,27616,26832,25716,29125,27225,86,8350,500,20120,50,1,17241944,4785,23.80,6.92,12,0.79,1166.00,4011.00,45150,20240603,-38.54,14779,20240205,87.77,28600,-2.97,20250207,18510,49.92,20250102,45150,-38.54,20240603,16120,72.15,20240228,1.83,N,114840,500,86 억,,960993,N,N,3597,N,00,N +20250207,110730,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,27500,-450,5,-1.61,3530974900,127598,34.08,27900,28600,26750,36300,19600,27950,27672.65,5.57,0,-1287,29516,28732,27616,26832,25716,29125,27225,86,8350,500,20120,50,1,17241944,4742,23.58,6.86,12,0.74,1166.00,4011.00,45150,20240603,-39.09,14779,20240205,86.07,28600,-3.85,20250207,18510,48.57,20250102,45150,-39.09,20240603,16120,70.60,20240228,1.83,N,114840,500,86 억,,960993,N,N,3597,N,00,N +20250207,100732,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,27650,-300,5,-1.07,3005567950,108585,29.00,27900,28600,26750,36300,19600,27950,27679.40,5.57,0,-91,29516,28732,27616,26832,25716,29125,27225,86,8350,500,20120,50,1,17241944,4767,23.71,6.89,12,0.63,1166.00,4011.00,45150,20240603,-38.76,14779,20240205,87.09,28600,-3.32,20250207,18510,49.38,20250102,45150,-38.76,20240603,16120,71.53,20240228,1.83,N,114840,500,86 억,,960993,N,N,3597,N,00,N +20250207,090737,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,28000,50,2,0.18,517255300,18508,4.94,27900,28300,27650,36300,19600,27950,27947.66,5.57,0,11,29516,28732,27616,26832,25716,29125,27225,86,8350,500,20120,50,1,17241944,4828,24.01,6.98,12,0.11,1166.00,4011.00,45150,20240603,-37.98,14779,20240205,89.46,28400,-1.41,20250206,18510,51.27,20250102,45150,-37.98,20240603,16120,73.70,20240228,1.83,N,114840,500,86 억,,960993,N,N,3597,N,00,N 20250206,160715,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,27950,1700,2,6.48,10343468350,372630,301.54,26800,28400,26500,34100,18400,26250,27757.57,5.54,0,-4416,27316,26782,25816,25282,24316,27050,25550,86,7850,500,18900,50,1,17241944,4819,23.97,6.97,12,2.16,1166.00,4011.00,45150,20240603,-38.10,14779,20240205,89.12,28400,-1.58,20250206,18510,51.00,20250102,45150,-38.10,20240603,16120,73.39,20240228,1.78,N,114840,500,86 억,,954467,N,N,3597,N,00,N 20250206,150718,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,27900,1650,2,6.29,9986480250,359838,291.19,26800,28400,26500,34100,18400,26250,27752.71,5.54,0,-2985,27316,26782,25816,25282,24316,27050,25550,86,7850,500,18900,50,1,17241944,4811,23.93,6.96,12,2.09,1166.00,4011.00,45150,20240603,-38.21,14779,20240205,88.78,28400,-1.76,20250206,18510,50.73,20250102,45150,-38.21,20240603,16120,73.08,20240228,1.78,N,114840,500,86 억,,954467,N,N,619,N,00,N 20250206,140720,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,27950,1700,2,6.48,9031200000,325673,263.54,26800,28400,26500,34100,18400,26250,27730.88,5.54,0,1871,27316,26782,25816,25282,24316,27050,25550,86,7850,500,18900,50,1,17241944,4819,23.97,6.97,12,1.89,1166.00,4011.00,45150,20240603,-38.10,14779,20240205,89.12,28400,-1.58,20250206,18510,51.00,20250102,45150,-38.10,20240603,16120,73.39,20240228,1.78,N,114840,500,86 억,,954467,N,N,619,N,00,N diff --git a/114920/price/prices-20250201.csv b/114920/price/prices-20250201.csv index 5599fb7101e1..272dfaa46fad 100644 --- a/114920/price/prices-20250201.csv +++ b/114920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160733,57,100.00,KONEX,,,N,N,N,N, ,N,2685,315,2,13.29,433520,214,396.30,2725,2725,2015,2725,2015,2370,2025.79,0.00,0,0,2916,2642,2506,2232,2096,2575,2165,17,355,500,1420,5,1,3469500,93,1.16,0.29,12,0.01,2319.00,9389.00,3525,20240513,-23.83,1411,20240213,90.29,3075,-12.68,20250203,2015,33.25,20250207,3525,-23.83,20240513,1411,90.29,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250207,150735,57,100.00,KONEX,,,N,N,N,N, ,N,2685,315,2,13.29,433520,214,396.30,2725,2725,2015,2725,2015,2370,2025.79,0.00,0,0,2916,2642,2506,2232,2096,2575,2165,17,355,500,1420,5,1,3469500,93,1.16,0.29,12,0.01,2319.00,9389.00,3525,20240513,-23.83,1411,20240213,90.29,3075,-12.68,20250203,2015,33.25,20250207,3525,-23.83,20240513,1411,90.29,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250207,140735,57,100.00,KONEX,,,N,N,N,N, ,N,2685,315,2,13.29,433520,214,396.30,2725,2725,2015,2725,2015,2370,2025.79,0.00,0,0,2916,2642,2506,2232,2096,2575,2165,17,355,500,1420,5,1,3469500,93,1.16,0.29,12,0.01,2319.00,9389.00,3525,20240513,-23.83,1411,20240213,90.29,3075,-12.68,20250203,2015,33.25,20250207,3525,-23.83,20240513,1411,90.29,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250207,130733,57,100.00,KONEX,,,N,N,N,N, ,N,2015,-355,4,-14.98,323360,160,296.30,2725,2725,2015,2725,2015,2370,2021.00,0.00,0,0,2916,2642,2506,2232,2096,2575,2165,17,355,500,1420,5,1,3469500,70,0.87,0.21,12,0.00,2319.00,9389.00,3525,20240513,-42.84,1411,20240213,42.81,3075,-34.47,20250203,2015,0.00,20250207,3525,-42.84,20240513,1411,42.81,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250207,120733,57,100.00,KONEX,,,N,N,N,N, ,N,2725,355,1,14.98,2725,1,1.85,2725,2725,2725,2725,2015,2370,2725.00,0.00,0,0,2916,2642,2506,2232,2096,2575,2165,17,355,500,1420,5,1,3469500,95,1.18,0.29,12,0.00,2319.00,9389.00,3525,20240513,-22.70,1411,20240213,93.13,3075,-11.38,20250203,2330,16.95,20250205,3525,-22.70,20240513,1411,93.13,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250207,110730,57,100.00,KONEX,,,N,N,N,N, ,N,2725,355,1,14.98,2725,1,1.85,2725,2725,2725,2725,2015,2370,2725.00,0.00,0,0,2916,2642,2506,2232,2096,2575,2165,17,355,500,1420,5,1,3469500,95,1.18,0.29,12,0.00,2319.00,9389.00,3525,20240513,-22.70,1411,20240213,93.13,3075,-11.38,20250203,2330,16.95,20250205,3525,-22.70,20240513,1411,93.13,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250207,100733,57,100.00,KONEX,,,N,N,N,N, ,N,2725,355,1,14.98,2725,1,1.85,2725,2725,2725,2725,2015,2370,2725.00,0.00,0,0,2916,2642,2506,2232,2096,2575,2165,17,355,500,1420,5,1,3469500,95,1.18,0.29,12,0.00,2319.00,9389.00,3525,20240513,-22.70,1411,20240213,93.13,3075,-11.38,20250203,2330,16.95,20250205,3525,-22.70,20240513,1411,93.13,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250207,090738,57,100.00,KONEX,,,N,N,N,N, ,N,2725,355,1,14.98,2725,1,1.85,2725,2725,2725,2725,2015,2370,2725.00,0.00,0,0,2916,2642,2506,2232,2096,2575,2165,17,355,500,1420,5,1,3469500,95,1.18,0.29,12,0.00,2319.00,9389.00,3525,20240513,-22.70,1411,20240213,93.13,3075,-11.38,20250203,2330,16.95,20250205,3525,-22.70,20240513,1411,93.13,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N 20250206,160715,57,100.00,KONEX,,,N,N,N,N, ,N,2370,-415,4,-14.90,129730,54,17.09,2780,2780,2370,3200,2370,2785,2402.41,0.00,0,0,3228,3006,2668,2446,2108,2837,2277,17,415,500,1670,5,1,3469500,82,1.02,0.25,12,0.00,2319.00,9389.00,3525,20240513,-32.77,1411,20240213,67.97,3075,-22.93,20250203,2330,1.72,20250205,3525,-32.77,20240513,1411,67.97,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N 20250206,150719,57,100.00,KONEX,,,N,N,N,N, ,N,2750,-35,5,-1.26,106030,44,13.92,2780,2780,2370,3200,2370,2785,2409.77,0.00,0,0,3228,3006,2668,2446,2108,2837,2277,17,415,500,1670,5,1,3469500,95,1.19,0.29,12,0.00,2319.00,9389.00,3525,20240513,-21.99,1411,20240213,94.90,3075,-10.57,20250203,2330,18.03,20250205,3525,-21.99,20240513,1411,94.90,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N 20250206,140720,57,100.00,KONEX,,,N,N,N,N, ,N,2750,-35,5,-1.26,106030,44,13.92,2780,2780,2370,3200,2370,2785,2409.77,0.00,0,0,3228,3006,2668,2446,2108,2837,2277,17,415,500,1670,5,1,3469500,95,1.19,0.29,12,0.00,2319.00,9389.00,3525,20240513,-21.99,1411,20240213,94.90,3075,-10.57,20250203,2330,18.03,20250205,3525,-21.99,20240513,1411,94.90,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N diff --git a/115160/price/prices-20250201.csv b/115160/price/prices-20250201.csv index 1a95c81a9ac8..d666a09ad32c 100644 --- a/115160/price/prices-20250201.csv +++ b/115160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1235,-39,5,-3.06,82833051,66671,106.58,1274,1278,1227,1656,892,1274,1242.42,3.93,0,-3678,1320,1296,1260,1236,1200,1279,1219,220,382,500,890,1,1,43970124,543,-0.88,0.24,12,0.15,-1398.00,5138.00,3535,20240201,-65.06,933,20241206,32.37,1520,-18.75,20250110,1175,5.11,20250203,3195,-61.35,20240216,933,32.37,20241206,0.35,N,115160,500,219 억,,1728205,N,N,0,N,00,N +20250207,150735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1232,-42,5,-3.30,75578317,60779,97.16,1274,1278,1230,1656,892,1274,1243.49,3.93,0,-301,1320,1296,1260,1236,1200,1279,1219,220,382,500,890,1,1,43970124,542,-0.88,0.24,12,0.14,-1398.00,5138.00,3535,20240201,-65.15,933,20241206,32.05,1520,-18.95,20250110,1175,4.85,20250203,3195,-61.44,20240216,933,32.05,20241206,0.35,N,115160,500,219 억,,1728205,N,N,0,N,00,N +20250207,140735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1230,-44,5,-3.45,66284898,53251,85.13,1274,1278,1230,1656,892,1274,1244.76,3.93,0,4155,1320,1296,1260,1236,1200,1279,1219,220,382,500,890,1,1,43970124,541,-0.88,0.24,12,0.12,-1398.00,5138.00,3535,20240201,-65.21,933,20241206,31.83,1520,-19.08,20250110,1175,4.68,20250203,3195,-61.50,20240216,933,31.83,20241206,0.35,N,115160,500,219 억,,1728205,N,N,0,N,00,N +20250207,130733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1240,-34,5,-2.67,46120548,36907,59.00,1274,1278,1230,1656,892,1274,1249.64,3.93,0,3412,1320,1296,1260,1236,1200,1279,1219,220,382,500,890,1,1,43970124,545,-0.89,0.24,12,0.08,-1398.00,5138.00,3535,20240201,-64.92,933,20241206,32.90,1520,-18.42,20250110,1175,5.53,20250203,3195,-61.19,20240216,933,32.90,20241206,0.35,N,115160,500,219 억,,1728205,N,N,0,N,00,N +20250207,120733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1248,-26,5,-2.04,44087491,35270,56.38,1274,1278,1230,1656,892,1274,1250.00,3.93,0,3476,1320,1296,1260,1236,1200,1279,1219,220,382,500,890,1,1,43970124,549,-0.89,0.24,12,0.08,-1398.00,5138.00,3535,20240201,-64.70,933,20241206,33.76,1520,-17.89,20250110,1175,6.21,20250203,3195,-60.94,20240216,933,33.76,20241206,0.35,N,115160,500,219 억,,1728205,N,N,0,N,00,N +20250207,110731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1255,-19,5,-1.49,22441091,17806,28.46,1274,1278,1250,1656,892,1274,1260.31,3.93,0,-308,1320,1296,1260,1236,1200,1279,1219,220,382,500,890,1,1,43970124,552,-0.90,0.24,12,0.04,-1398.00,5138.00,3535,20240201,-64.50,933,20241206,34.51,1520,-17.43,20250110,1175,6.81,20250203,3195,-60.72,20240216,933,34.51,20241206,0.35,N,115160,500,219 억,,1728205,N,N,0,N,00,N +20250207,100733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1263,-11,5,-0.86,7124687,5608,8.96,1274,1278,1259,1656,892,1274,1270.45,3.93,0,1875,1320,1296,1260,1236,1200,1279,1219,220,382,500,890,1,1,43970124,555,-0.90,0.25,12,0.01,-1398.00,5138.00,3535,20240201,-64.27,933,20241206,35.37,1520,-16.91,20250110,1175,7.49,20250203,3195,-60.47,20240216,933,35.37,20241206,0.35,N,115160,500,219 억,,1728205,N,N,0,N,00,N +20250207,090738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1262,-12,5,-0.94,474739,375,0.60,1274,1274,1259,1656,892,1274,1265.97,3.93,0,-166,1320,1296,1260,1236,1200,1279,1219,220,382,500,890,1,1,43970124,555,-0.90,0.25,12,0.00,-1398.00,5138.00,3535,20240201,-64.30,933,20241206,35.26,1520,-16.97,20250110,1175,7.40,20250203,3195,-60.50,20240216,933,35.26,20241206,0.35,N,115160,500,219 억,,1728205,N,N,0,N,00,N 20250206,160715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1274,6,2,0.47,78214778,61713,152.10,1284,1284,1224,1648,888,1268,1267.40,3.96,0,-12614,1301,1284,1256,1239,1211,1293,1248,220,380,500,880,1,1,43970124,560,-0.91,0.25,12,0.14,-1398.00,5138.00,3535,20240201,-63.96,933,20241206,36.55,1520,-16.18,20250110,1175,8.43,20250203,3195,-60.13,20240216,933,36.55,20241206,0.36,N,115160,500,219 억,,1741790,N,N,0,N,00,N 20250206,150719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1273,5,2,0.39,77079646,60822,149.90,1284,1284,1224,1648,888,1268,1267.30,3.96,0,-12556,1301,1284,1256,1239,1211,1293,1248,220,380,500,880,1,1,43970124,560,-0.91,0.25,12,0.14,-1398.00,5138.00,3535,20240201,-63.99,933,20241206,36.44,1520,-16.25,20250110,1175,8.34,20250203,3195,-60.16,20240216,933,36.44,20241206,0.36,N,115160,500,219 억,,1741790,N,N,0,N,00,N 20250206,140720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1278,10,2,0.79,71430729,56371,138.93,1284,1284,1224,1648,888,1268,1267.15,3.96,0,-11746,1301,1284,1256,1239,1211,1293,1248,220,380,500,880,1,1,43970124,562,-0.91,0.25,12,0.13,-1398.00,5138.00,3535,20240201,-63.85,933,20241206,36.98,1520,-15.92,20250110,1175,8.77,20250203,3195,-60.00,20240216,933,36.98,20241206,0.36,N,115160,500,219 억,,1741790,N,N,0,N,00,N diff --git a/115180/price/prices-20250201.csv b/115180/price/prices-20250201.csv index d344dd2ad04b..da19d8c0d79a 100644 --- a/115180/price/prices-20250201.csv +++ b/115180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160734,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4630,-260,5,-5.32,1743173005,378712,380.58,4845,4875,4450,6350,3425,4890,4602.85,1.74,0,-102394,5130,5010,4855,4735,4580,5070,4795,161,1460,500,3420,5,1,32292671,1495,-4.73,2.80,12,1.17,-978.00,1655.00,5860,20241021,-20.99,3200,20240805,44.69,5730,-19.20,20250116,4255,8.81,20250102,5860,-20.99,20241021,3200,44.69,20240805,0.69,N,115180,500,161 억,,563499,N,N,0,N,00,N +20250207,150736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4620,-270,5,-5.52,1624329255,352967,354.71,4845,4875,4450,6350,3425,4890,4601.93,1.74,0,-97163,5130,5010,4855,4735,4580,5070,4795,161,1460,500,3420,5,1,32292671,1492,-4.72,2.79,12,1.09,-978.00,1655.00,5860,20241021,-21.16,3200,20240805,44.38,5730,-19.37,20250116,4255,8.58,20250102,5860,-21.16,20241021,3200,44.38,20240805,0.69,N,115180,500,161 억,,563499,N,N,0,N,00,N +20250207,140736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4510,-380,5,-7.77,1530958585,332687,334.33,4845,4875,4450,6350,3425,4890,4601.80,1.74,0,-98913,5130,5010,4855,4735,4580,5070,4795,161,1460,500,3420,5,1,32292671,1456,-4.61,2.73,12,1.03,-978.00,1655.00,5860,20241021,-23.04,3200,20240805,40.94,5730,-21.29,20250116,4255,5.99,20250102,5860,-23.04,20241021,3200,40.94,20240805,0.69,N,115180,500,161 억,,563499,N,N,0,N,00,N +20250207,130734,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4495,-395,5,-8.08,1404408605,304740,306.24,4845,4875,4450,6350,3425,4890,4608.55,1.74,0,-93998,5130,5010,4855,4735,4580,5070,4795,161,1460,500,3420,5,1,32292671,1452,-4.60,2.72,12,0.94,-978.00,1655.00,5860,20241021,-23.29,3200,20240805,40.47,5730,-21.55,20250116,4255,5.64,20250102,5860,-23.29,20241021,3200,40.47,20240805,0.69,N,115180,500,161 억,,563499,N,N,0,N,00,N +20250207,120733,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4530,-360,5,-7.36,1125231760,242664,243.86,4845,4875,4495,6350,3425,4890,4637.00,1.74,0,-93684,5130,5010,4855,4735,4580,5070,4795,161,1460,500,3420,5,1,32292671,1463,-4.63,2.74,12,0.75,-978.00,1655.00,5860,20241021,-22.70,3200,20240805,41.56,5730,-20.94,20250116,4255,6.46,20250102,5860,-22.70,20241021,3200,41.56,20240805,0.69,N,115180,500,161 억,,563499,N,N,0,N,00,N +20250207,110731,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4595,-295,5,-6.03,770279160,164818,165.63,4845,4875,4585,6350,3425,4890,4673.51,1.74,0,-71713,5130,5010,4855,4735,4580,5070,4795,161,1460,500,3420,5,1,32292671,1484,-4.70,2.78,12,0.51,-978.00,1655.00,5860,20241021,-21.59,3200,20240805,43.59,5730,-19.81,20250116,4255,7.99,20250102,5860,-21.59,20241021,3200,43.59,20240805,0.69,N,115180,500,161 억,,563499,N,N,0,N,00,N +20250207,100733,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4670,-220,5,-4.50,454381575,96366,96.84,4845,4875,4670,6350,3425,4890,4715.16,1.74,0,-42161,5130,5010,4855,4735,4580,5070,4795,161,1460,500,3420,5,1,32292671,1508,-4.78,2.82,12,0.30,-978.00,1655.00,5860,20241021,-20.31,3200,20240805,45.94,5730,-18.50,20250116,4255,9.75,20250102,5860,-20.31,20241021,3200,45.94,20240805,0.69,N,115180,500,161 억,,563499,N,N,0,N,00,N +20250207,090738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4800,-90,5,-1.84,13264480,2750,2.76,4845,4865,4800,6350,3425,4890,4823.45,1.74,0,18,5130,5010,4855,4735,4580,5070,4795,161,1460,500,3420,5,1,32292671,1550,-4.91,2.90,12,0.01,-978.00,1655.00,5860,20241021,-18.09,3200,20240805,50.00,5730,-16.23,20250116,4255,12.81,20250102,5860,-18.09,20241021,3200,50.00,20240805,0.69,N,115180,500,161 억,,563499,N,N,0,N,00,N 20250206,160715,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4890,165,2,3.49,485599055,99503,59.54,4700,4975,4700,6140,3310,4725,4880.25,1.72,0,9188,4948,4836,4743,4631,4538,4790,4585,161,1415,500,3300,5,1,32292671,1579,-5.00,2.95,12,0.31,-978.00,1655.00,5860,20241021,-16.55,3200,20240805,52.81,5730,-14.66,20250116,4255,14.92,20250102,5860,-16.55,20241021,3200,52.81,20240805,0.68,N,115180,500,161 억,,554303,N,N,0,N,00,N 20250206,150719,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4850,125,2,2.65,474178485,97159,58.14,4700,4975,4700,6140,3310,4725,4880.44,1.72,0,9535,4948,4836,4743,4631,4538,4790,4585,161,1415,500,3300,5,1,32292671,1566,-4.96,2.93,12,0.30,-978.00,1655.00,5860,20241021,-17.24,3200,20240805,51.56,5730,-15.36,20250116,4255,13.98,20250102,5860,-17.24,20241021,3200,51.56,20240805,0.68,N,115180,500,161 억,,554303,N,N,0,N,00,N 20250206,140720,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4865,140,2,2.96,435508220,89235,53.40,4700,4975,4700,6140,3310,4725,4880.46,1.72,0,6627,4948,4836,4743,4631,4538,4790,4585,161,1415,500,3300,5,1,32292671,1571,-4.97,2.94,12,0.28,-978.00,1655.00,5860,20241021,-16.98,3200,20240805,52.03,5730,-15.10,20250116,4255,14.34,20250102,5860,-16.98,20241021,3200,52.03,20240805,0.68,N,115180,500,161 억,,554303,N,N,0,N,00,N diff --git a/115310/price/prices-20250201.csv b/115310/price/prices-20250201.csv index 09f5c7f977bb..edad3d532820 100644 --- a/115310/price/prices-20250201.csv +++ b/115310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160734,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32250,2450,2,8.22,2231005100,70228,101.35,29950,32850,29650,38700,20900,29800,31770.63,4.86,0,11732,33500,31650,30100,28250,26700,30875,27475,16,8900,500,22050,50,1,3192883,1030,14.38,0.78,12,2.20,2242.00,41313.00,33600,20250204,-4.02,18170,20240805,77.49,33600,-4.02,20250204,20200,59.65,20250102,33600,-4.02,20250204,18170,77.49,20240805,1.31,N,115310,500,15 억,,155234,N,N,0,N,00,N +20250207,150736,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32250,2450,2,8.22,1961804950,61881,89.30,29950,32850,29650,38700,20900,29800,31705.94,4.86,0,12125,33500,31650,30100,28250,26700,30875,27475,16,8900,500,22050,50,1,3192883,1030,14.38,0.78,12,1.94,2242.00,41313.00,33600,20250204,-4.02,18170,20240805,77.49,33600,-4.02,20250204,20200,59.65,20250102,33600,-4.02,20250204,18170,77.49,20240805,1.31,N,115310,500,15 억,,155234,N,N,0,N,00,N +20250207,140736,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32550,2750,2,9.23,1627228100,51544,74.38,29950,32850,29650,38700,20900,29800,31573.13,4.86,0,9897,33500,31650,30100,28250,26700,30875,27475,16,8900,500,22050,50,1,3192883,1039,14.52,0.79,12,1.61,2242.00,41313.00,33600,20250204,-3.12,18170,20240805,79.14,33600,-3.12,20250204,20200,61.14,20250102,33600,-3.12,20250204,18170,79.14,20240805,1.31,N,115310,500,15 억,,155234,N,N,0,N,00,N +20250207,130734,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32250,2450,2,8.22,1257264100,40154,57.95,29950,32500,29650,38700,20900,29800,31314.83,4.86,0,9386,33500,31650,30100,28250,26700,30875,27475,16,8900,500,22050,50,1,3192883,1030,14.38,0.78,12,1.26,2242.00,41313.00,33600,20250204,-4.02,18170,20240805,77.49,33600,-4.02,20250204,20200,59.65,20250102,33600,-4.02,20250204,18170,77.49,20240805,1.31,N,115310,500,15 억,,155234,N,N,0,N,00,N +20250207,120734,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31750,1950,2,6.54,1007057400,32387,46.74,29950,32350,29650,38700,20900,29800,31098.50,4.86,0,7469,33500,31650,30100,28250,26700,30875,27475,16,8900,500,22050,50,1,3192883,1014,14.16,0.77,12,1.01,2242.00,41313.00,33600,20250204,-5.51,18170,20240805,74.74,33600,-5.51,20250204,20200,57.18,20250102,33600,-5.51,20250204,18170,74.74,20240805,1.31,N,115310,500,15 억,,155234,N,N,0,N,00,N +20250207,110731,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31050,1250,2,4.19,767337350,24833,35.84,29950,31500,29650,38700,20900,29800,30904.35,4.86,0,5852,33500,31650,30100,28250,26700,30875,27475,16,8900,500,22050,50,1,3192883,991,13.85,0.75,12,0.78,2242.00,41313.00,33600,20250204,-7.59,18170,20240805,70.89,33600,-7.59,20250204,20200,53.71,20250102,33600,-7.59,20250204,18170,70.89,20240805,1.31,N,115310,500,15 억,,155234,N,N,0,N,00,N +20250207,100733,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,30950,1150,2,3.86,602487750,19544,28.20,29950,31300,29650,38700,20900,29800,30832.53,4.86,0,1289,33500,31650,30100,28250,26700,30875,27475,16,8900,500,22050,50,1,3192883,988,13.80,0.75,12,0.61,2242.00,41313.00,33600,20250204,-7.89,18170,20240805,70.34,33600,-7.89,20250204,20200,53.22,20250102,33600,-7.89,20250204,18170,70.34,20240805,1.31,N,115310,500,15 억,,155234,N,N,0,N,00,N +20250207,090738,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,29950,150,2,0.50,41553800,1393,2.01,29950,30000,29650,38700,20900,29800,29832.79,4.86,0,-265,33500,31650,30100,28250,26700,30875,27475,16,8900,500,22050,50,1,3192883,956,13.36,0.72,12,0.04,2242.00,41313.00,33600,20250204,-10.86,18170,20240805,64.83,33600,-10.86,20250204,20200,48.27,20250102,33600,-10.86,20250204,18170,64.83,20240805,1.31,N,115310,500,15 억,,155234,N,N,0,N,00,N 20250206,160716,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,29800,-1300,5,-4.18,2108893300,69159,135.06,31000,31950,28550,40400,21800,31100,30493.94,5.08,0,-7960,34666,32882,31516,29732,28366,32200,29050,16,9300,500,23010,50,1,3192883,951,13.29,0.72,12,2.17,2242.00,41313.00,33600,20250204,-11.31,18170,20240805,64.01,33600,-11.31,20250204,20200,47.52,20250102,33600,-11.31,20250204,18170,64.01,20240805,1.33,N,115310,500,15 억,,162128,N,N,0,N,00,N 20250206,150719,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,29850,-1250,5,-4.02,2076006900,68052,132.89,31000,31950,28550,40400,21800,31100,30506.18,5.08,0,-7767,34666,32882,31516,29732,28366,32200,29050,16,9300,500,23010,50,1,3192883,953,13.31,0.72,12,2.13,2242.00,41313.00,33600,20250204,-11.16,18170,20240805,64.28,33600,-11.16,20250204,20200,47.77,20250102,33600,-11.16,20250204,18170,64.28,20240805,1.33,N,115310,500,15 억,,162128,N,N,0,N,00,N 20250206,140721,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,29250,-1850,5,-5.95,2027476300,66406,129.68,31000,31950,28550,40400,21800,31100,30531.52,5.08,0,-7737,34666,32882,31516,29732,28366,32200,29050,16,9300,500,23010,50,1,3192883,934,13.05,0.71,12,2.08,2242.00,41313.00,33600,20250204,-12.95,18170,20240805,60.98,33600,-12.95,20250204,20200,44.80,20250102,33600,-12.95,20250204,18170,60.98,20240805,1.33,N,115310,500,15 억,,162128,N,N,0,N,00,N diff --git a/115440/price/prices-20250201.csv b/115440/price/prices-20250201.csv index 1aecce1e5fde..eab17ab78894 100644 --- a/115440/price/prices-20250201.csv +++ b/115440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7590,50,2,0.66,1878498020,248470,68.87,7460,7690,7350,9800,5280,7540,7560.09,2.99,0,7189,7946,7742,7636,7432,7326,7690,7380,54,2260,500,5570,10,1,10794292,819,12.07,1.07,12,2.30,629.00,7071.00,10450,20250103,-27.37,5630,20240805,34.81,10450,-27.37,20250103,6880,10.32,20250114,10450,-27.37,20250103,5630,34.81,20240805,7.17,N,115440,500,53 억,,322860,N,N,20,N,00,N +20250207,150736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7590,50,2,0.66,1765303360,233549,64.73,7460,7690,7350,9800,5280,7540,7558.60,2.99,0,9383,7946,7742,7636,7432,7326,7690,7380,54,2260,500,5570,10,1,10794292,819,12.07,1.07,12,2.16,629.00,7071.00,10450,20250103,-27.37,5630,20240805,34.81,10450,-27.37,20250103,6880,10.32,20250114,10450,-27.37,20250103,5630,34.81,20240805,7.17,N,115440,500,53 억,,322860,N,N,6,N,00,N +20250207,140736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7630,90,2,1.19,1420215010,188299,52.19,7460,7670,7350,9800,5280,7540,7542.34,2.99,0,-4982,7946,7742,7636,7432,7326,7690,7380,54,2260,500,5570,10,1,10794292,824,12.13,1.08,12,1.74,629.00,7071.00,10450,20250103,-26.99,5630,20240805,35.52,10450,-26.99,20250103,6880,10.90,20250114,10450,-26.99,20250103,5630,35.52,20240805,7.17,N,115440,500,53 억,,322860,N,N,6,N,00,N +20250207,130734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7610,70,2,0.93,1152717830,153212,42.47,7460,7640,7350,9800,5280,7540,7523.67,2.99,0,-11464,7946,7742,7636,7432,7326,7690,7380,54,2260,500,5570,10,1,10794292,821,12.10,1.08,12,1.42,629.00,7071.00,10450,20250103,-27.18,5630,20240805,35.17,10450,-27.18,20250103,6880,10.61,20250114,10450,-27.18,20250103,5630,35.17,20240805,7.17,N,115440,500,53 억,,322860,N,N,6,N,00,N +20250207,120734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7620,80,2,1.06,1010582680,134533,37.29,7460,7630,7350,9800,5280,7540,7511.77,2.99,0,-4902,7946,7742,7636,7432,7326,7690,7380,54,2260,500,5570,10,1,10794292,823,12.11,1.08,12,1.25,629.00,7071.00,10450,20250103,-27.08,5630,20240805,35.35,10450,-27.08,20250103,6880,10.76,20250114,10450,-27.08,20250103,5630,35.35,20240805,7.17,N,115440,500,53 억,,322860,N,N,6,N,00,N +20250207,110731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7560,20,2,0.27,712731630,95271,26.41,7460,7590,7350,9800,5280,7540,7481.06,2.99,0,7968,7946,7742,7636,7432,7326,7690,7380,54,2260,500,5570,10,1,10794292,816,12.02,1.07,12,0.88,629.00,7071.00,10450,20250103,-27.66,5630,20240805,34.28,10450,-27.66,20250103,6880,9.88,20250114,10450,-27.66,20250103,5630,34.28,20240805,7.17,N,115440,500,53 억,,322860,N,N,6,N,00,N +20250207,100734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7540,0,3,0.00,527793360,70761,19.61,7460,7540,7350,9800,5280,7540,7458.75,2.99,0,8124,7946,7742,7636,7432,7326,7690,7380,54,2260,500,5570,10,1,10794292,814,11.99,1.07,12,0.66,629.00,7071.00,10450,20250103,-27.85,5630,20240805,33.93,10450,-27.85,20250103,6880,9.59,20250114,10450,-27.85,20250103,5630,33.93,20240805,7.17,N,115440,500,53 억,,322860,N,N,6,N,00,N +20250207,090739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7480,-60,5,-0.80,181202310,24446,6.78,7460,7500,7350,9800,5280,7540,7412.06,2.99,0,5599,7946,7742,7636,7432,7326,7690,7380,54,2260,500,5570,10,1,10794292,807,11.89,1.06,12,0.23,629.00,7071.00,10450,20250103,-28.42,5630,20240805,32.86,10450,-28.42,20250103,6880,8.72,20250114,10450,-28.42,20250103,5630,32.86,20240805,7.17,N,115440,500,53 억,,322860,N,N,6,N,00,N 20250206,160716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7540,-100,5,-1.31,2730939550,357322,175.90,7750,7840,7530,9930,5350,7640,7642.91,3.08,0,-8890,7780,7710,7580,7510,7380,7745,7545,54,2290,500,5650,10,1,10794292,814,11.99,1.07,12,3.31,629.00,7071.00,10450,20250103,-27.85,5630,20240805,33.93,10450,-27.85,20250103,6880,9.59,20250114,10450,-27.85,20250103,5630,33.93,20240805,7.01,N,115440,500,53 억,,332628,N,N,6,N,00,N 20250206,150720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7530,-110,5,-1.44,2616805570,342196,168.45,7750,7840,7530,9930,5350,7640,7647.10,3.08,0,-9035,7780,7710,7580,7510,7380,7745,7545,54,2290,500,5650,10,1,10794292,813,11.97,1.06,12,3.17,629.00,7071.00,10450,20250103,-27.94,5630,20240805,33.75,10450,-27.94,20250103,6880,9.45,20250114,10450,-27.94,20250103,5630,33.75,20240805,7.01,N,115440,500,53 억,,332628,N,N,1,N,00,N 20250206,140721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7590,-50,5,-0.65,2408632530,314635,154.89,7750,7840,7540,9930,5350,7640,7655.32,3.08,0,-7429,7780,7710,7580,7510,7380,7745,7545,54,2290,500,5650,10,1,10794292,819,12.07,1.07,12,2.91,629.00,7071.00,10450,20250103,-27.37,5630,20240805,34.81,10450,-27.37,20250103,6880,10.32,20250114,10450,-27.37,20250103,5630,34.81,20240805,7.01,N,115440,500,53 억,,332628,N,N,1,N,00,N diff --git a/115450/price/prices-20250201.csv b/115450/price/prices-20250201.csv index bb76ead9be19..2134f3a5e2fd 100644 --- a/115450/price/prices-20250201.csv +++ b/115450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160734,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10400,60,2,0.58,6118061250,596483,77.01,10340,10550,10050,13440,7240,10340,10256.57,6.77,0,-51875,11286,10812,10506,10032,9726,10660,9880,401,3100,500,7230,10,1,80139933,8335,-371.43,5.20,12,0.74,-28.00,2001.00,16862,20240408,-38.32,3934,20240125,164.36,13623,-23.66,20250106,10050,3.48,20250207,17700,-41.24,20240408,5020,107.17,20240520,0.29,N,115450,500,400 억,,5428827,N,N,9558,N,00,N +20250207,150736,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10430,90,2,0.87,5821063590,567915,73.32,10340,10550,10050,13440,7240,10340,10249.88,6.77,0,-45314,11286,10812,10506,10032,9726,10660,9880,401,3100,500,7230,10,1,80139933,8359,-372.50,5.21,12,0.71,-28.00,2001.00,16862,20240408,-38.14,3934,20240125,165.12,13623,-23.44,20250106,10050,3.78,20250207,17700,-41.07,20240408,5020,107.77,20240520,0.29,N,115450,500,400 억,,5428827,N,N,7611,N,00,N +20250207,140736,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10220,-120,5,-1.16,5101664050,498564,64.37,10340,10530,10050,13440,7240,10340,10232.71,6.77,0,-30941,11286,10812,10506,10032,9726,10660,9880,401,3100,500,7230,10,1,80139933,8190,-365.00,5.11,12,0.62,-28.00,2001.00,16862,20240408,-39.39,3934,20240125,159.79,13623,-24.98,20250106,10050,1.69,20250207,17700,-42.26,20240408,5020,103.59,20240520,0.29,N,115450,500,400 억,,5428827,N,N,7611,N,00,N +20250207,130734,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10120,-220,5,-2.13,4105755830,401353,51.82,10340,10530,10050,13440,7240,10340,10229.79,6.77,0,-12290,11286,10812,10506,10032,9726,10660,9880,401,3100,500,7230,10,1,80139933,8110,-361.43,5.06,12,0.50,-28.00,2001.00,16862,20240408,-39.98,3934,20240125,157.24,13623,-25.71,20250106,10050,0.70,20250207,17700,-42.82,20240408,5020,101.59,20240520,0.29,N,115450,500,400 억,,5428827,N,N,7611,N,00,N +20250207,120734,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10130,-210,5,-2.03,3179837900,309579,39.97,10340,10530,10100,13440,7240,10340,10271.49,6.77,0,-28431,11286,10812,10506,10032,9726,10660,9880,401,3100,500,7230,10,1,80139933,8118,-361.79,5.06,12,0.39,-28.00,2001.00,16862,20240408,-39.92,3934,20240125,157.50,13623,-25.64,20250106,10100,0.30,20250207,17700,-42.77,20240408,5020,101.79,20240520,0.29,N,115450,500,400 억,,5428827,N,N,7611,N,00,N +20250207,110732,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10160,-180,5,-1.74,2698976930,262103,33.84,10340,10530,10100,13440,7240,10340,10297.39,6.77,0,-24745,11286,10812,10506,10032,9726,10660,9880,401,3100,500,7230,10,1,80139933,8142,-362.86,5.08,12,0.33,-28.00,2001.00,16862,20240408,-39.75,3934,20240125,158.26,13623,-25.42,20250106,10100,0.59,20250207,17700,-42.60,20240408,5020,102.39,20240520,0.29,N,115450,500,400 억,,5428827,N,N,7611,N,00,N +20250207,100734,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10240,-100,5,-0.97,1762396050,169906,21.94,10340,10530,10200,13440,7240,10340,10372.77,6.77,0,-28153,11286,10812,10506,10032,9726,10660,9880,401,3100,500,7230,10,1,80139933,8206,-365.71,5.12,12,0.21,-28.00,2001.00,16862,20240408,-39.27,3934,20240125,160.29,13623,-24.83,20250106,10200,0.39,20250207,17700,-42.15,20240408,5020,103.98,20240520,0.29,N,115450,500,400 억,,5428827,N,N,7611,N,00,N +20250207,090739,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10330,-10,5,-0.10,356383810,34398,4.44,10340,10450,10280,13440,7240,10340,10360.60,6.77,0,-4537,11286,10812,10506,10032,9726,10660,9880,401,3100,500,7230,10,1,80139933,8278,-368.93,5.16,12,0.04,-28.00,2001.00,16862,20240408,-38.74,3934,20240125,162.58,13623,-24.17,20250106,10200,1.27,20250206,17700,-41.64,20240408,5020,105.78,20240520,0.29,N,115450,500,400 억,,5428827,N,N,7611,N,00,N 20250206,160716,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10340,-570,5,-5.22,8068936980,763661,156.36,10910,10980,10200,14180,7640,10910,10567.75,6.83,0,-55549,11403,11156,11033,10786,10663,11095,10725,401,3270,500,7630,10,1,80139933,8286,-369.29,5.17,12,0.95,-28.00,2001.00,16862,20240408,-38.68,3858,20240124,168.01,13623,-24.10,20250106,10200,1.37,20250206,17700,-41.58,20240408,5020,105.98,20240520,0.27,N,115450,500,400 억,,5473822,N,N,7611,N,00,N 20250206,150720,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10370,-540,5,-4.95,7202505100,679623,139.15,10910,10980,10320,14180,7640,10910,10597.77,6.83,0,-48871,11403,11156,11033,10786,10663,11095,10725,401,3270,500,7630,10,1,80139933,8311,-370.36,5.18,12,0.85,-28.00,2001.00,16862,20240408,-38.50,3858,20240124,168.79,13623,-23.88,20250106,10320,0.48,20250206,17700,-41.41,20240408,5020,106.57,20240520,0.27,N,115450,500,400 억,,5473822,N,N,7420,N,00,N 20250206,140721,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10430,-480,5,-4.40,5852204940,549573,112.52,10910,10980,10360,14180,7640,10910,10648.61,6.83,0,-43968,11403,11156,11033,10786,10663,11095,10725,401,3270,500,7630,10,1,80139933,8359,-372.50,5.21,12,0.69,-28.00,2001.00,16862,20240408,-38.14,3858,20240124,170.35,13623,-23.44,20250106,10360,0.68,20250206,17700,-41.07,20240408,5020,107.77,20240520,0.27,N,115450,500,400 억,,5473822,N,N,7420,N,00,N diff --git a/115480/price/prices-20250201.csv b/115480/price/prices-20250201.csv index eb32f37c6bc1..d3b80ac3301c 100644 --- a/115480/price/prices-20250201.csv +++ b/115480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160735,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,643,-21,5,-3.16,33383880,51857,121.08,664,664,639,863,465,664,643.77,0.00,0,-4093,677,670,658,651,639,674,655,303,199,500,470,1,1,60624558,390,-3.78,0.56,12,0.09,-170.00,1144.00,866,20240219,-25.75,583,20241209,10.29,793,-18.92,20250113,620,3.71,20250204,866,-25.75,20240219,583,10.29,20241209,1.29,N,115480,500,303 억,,0,N,N,0,N,00,N +20250207,150737,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,648,-16,5,-2.41,22900821,35555,83.02,664,664,639,863,465,664,644.10,0.00,0,-3399,677,670,658,651,639,674,655,303,199,500,470,1,1,60624558,393,-3.81,0.57,12,0.06,-170.00,1144.00,866,20240219,-25.17,583,20241209,11.15,793,-18.28,20250113,620,4.52,20250204,866,-25.17,20240219,583,11.15,20241209,1.29,N,115480,500,303 억,,0,N,N,0,N,00,N +20250207,140737,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,645,-19,5,-2.86,19493452,30274,70.69,664,664,639,863,465,664,643.90,0.00,0,-2537,677,670,658,651,639,674,655,303,199,500,470,1,1,60624558,391,-3.79,0.56,12,0.05,-170.00,1144.00,866,20240219,-25.52,583,20241209,10.63,793,-18.66,20250113,620,4.03,20250204,866,-25.52,20240219,583,10.63,20241209,1.29,N,115480,500,303 억,,0,N,N,0,N,00,N +20250207,130735,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,650,-14,5,-2.11,8993411,13966,32.61,664,664,639,863,465,664,643.95,0.00,0,-2163,677,670,658,651,639,674,655,303,199,500,470,1,1,60624558,394,-3.82,0.57,12,0.02,-170.00,1144.00,866,20240219,-24.94,583,20241209,11.49,793,-18.03,20250113,620,4.84,20250204,866,-24.94,20240219,583,11.49,20241209,1.29,N,115480,500,303 억,,0,N,N,0,N,00,N +20250207,120734,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,654,-10,5,-1.51,8770596,13625,31.81,664,664,639,863,465,664,643.71,0.00,0,-2144,677,670,658,651,639,674,655,303,199,500,470,1,1,60624558,396,-3.85,0.57,12,0.02,-170.00,1144.00,866,20240219,-24.48,583,20241209,12.18,793,-17.53,20250113,620,5.48,20250204,866,-24.48,20240219,583,12.18,20241209,1.29,N,115480,500,303 억,,0,N,N,0,N,00,N +20250207,110732,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,649,-15,5,-2.26,4385430,6800,15.88,664,664,639,863,465,664,644.92,0.00,0,-1458,677,670,658,651,639,674,655,303,199,500,470,1,1,60624558,393,-3.82,0.57,12,0.01,-170.00,1144.00,866,20240219,-25.06,583,20241209,11.32,793,-18.16,20250113,620,4.68,20250204,866,-25.06,20240219,583,11.32,20241209,1.29,N,115480,500,303 억,,0,N,N,0,N,00,N +20250207,100734,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,649,-15,5,-2.26,1060384,1630,3.81,664,664,646,863,465,664,650.54,0.00,0,-1407,677,670,658,651,639,674,655,303,199,500,470,1,1,60624558,393,-3.82,0.57,12,0.00,-170.00,1144.00,866,20240219,-25.06,583,20241209,11.32,793,-18.16,20250113,620,4.68,20250204,866,-25.06,20240219,583,11.32,20241209,1.29,N,115480,500,303 억,,0,N,N,0,N,00,N +20250207,090739,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,653,-11,5,-1.66,216824,330,0.77,664,664,653,863,465,664,657.04,0.00,0,-324,677,670,658,651,639,674,655,303,199,500,470,1,1,60624558,396,-3.84,0.57,12,0.00,-170.00,1144.00,866,20240219,-24.60,583,20241209,12.01,793,-17.65,20250113,620,5.32,20250204,866,-24.60,20240219,583,12.01,20241209,1.29,N,115480,500,303 억,,0,N,N,0,N,00,N 20250206,160716,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,664,-1,5,-0.15,27850916,42811,100.44,660,665,646,864,466,665,650.56,0.00,0,-4524,692,678,658,644,624,685,651,303,199,500,470,1,1,60624558,403,-3.91,0.58,12,0.07,-170.00,1144.00,866,20240219,-23.33,583,20241209,13.89,793,-16.27,20250113,620,7.10,20250204,866,-23.33,20240219,583,13.89,20241209,1.28,N,115480,500,303 억,,0,N,N,0,N,00,N 20250206,150720,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,650,-15,5,-2.26,25080132,38585,90.53,660,663,646,864,466,665,650.00,0.00,0,-4422,692,678,658,644,624,685,651,303,199,500,470,1,1,60624558,394,-3.82,0.57,12,0.06,-170.00,1144.00,866,20240219,-24.94,583,20241209,11.49,793,-18.03,20250113,620,4.84,20250204,866,-24.94,20240219,583,11.49,20241209,1.28,N,115480,500,303 억,,0,N,N,0,N,00,N 20250206,140721,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,652,-13,5,-1.95,16600620,25494,59.81,660,663,646,864,466,665,651.16,0.00,0,-3902,692,678,658,644,624,685,651,303,199,500,470,1,1,60624558,395,-3.84,0.57,12,0.04,-170.00,1144.00,866,20240219,-24.71,583,20241209,11.84,793,-17.78,20250113,620,5.16,20250204,866,-24.71,20240219,583,11.84,20241209,1.28,N,115480,500,303 억,,0,N,N,0,N,00,N diff --git a/115500/price/prices-20250201.csv b/115500/price/prices-20250201.csv index 1806154433c5..49f31a904ba7 100644 --- a/115500/price/prices-20250201.csv +++ b/115500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12400,0,3,0.00,12886607340,1038650,22.87,12010,12700,11910,16120,8680,12400,12407.08,1.56,0,-50412,14653,13526,12653,11526,10653,14090,12090,60,3720,500,8180,10,1,12000000,1488,53.68,7.66,12,8.66,231.00,1619.00,16380,20250106,-24.30,4800,20240805,158.33,16380,-24.30,20250106,9710,27.70,20250114,16380,-24.30,20250106,4800,158.33,20240805,2.81,N,115500,500,60 억,,187783,N,N,0,N,00,N +20250207,150737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12430,30,2,0.24,12390771830,998666,21.99,12010,12700,11910,16120,8680,12400,12407.33,1.56,0,-48481,14653,13526,12653,11526,10653,14090,12090,60,3720,500,8180,10,1,12000000,1492,53.81,7.68,12,8.32,231.00,1619.00,16380,20250106,-24.11,4800,20240805,158.96,16380,-24.11,20250106,9710,28.01,20250114,16380,-24.11,20250106,4800,158.96,20240805,2.81,N,115500,500,60 억,,187783,N,N,0,N,00,N +20250207,140737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12470,70,2,0.56,11089623190,894261,19.69,12010,12700,11910,16120,8680,12400,12400.88,1.56,0,-49499,14653,13526,12653,11526,10653,14090,12090,60,3720,500,8180,10,1,12000000,1496,53.98,7.70,12,7.45,231.00,1619.00,16380,20250106,-23.87,4800,20240805,159.79,16380,-23.87,20250106,9710,28.42,20250114,16380,-23.87,20250106,4800,159.79,20240805,2.81,N,115500,500,60 억,,187783,N,N,0,N,00,N +20250207,130735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12300,-100,5,-0.81,10589380510,853893,18.81,12010,12700,11910,16120,8680,12400,12401.30,1.56,0,-51961,14653,13526,12653,11526,10653,14090,12090,60,3720,500,8180,10,1,12000000,1476,53.25,7.60,12,7.12,231.00,1619.00,16380,20250106,-24.91,4800,20240805,156.25,16380,-24.91,20250106,9710,26.67,20250114,16380,-24.91,20250106,4800,156.25,20240805,2.81,N,115500,500,60 억,,187783,N,N,0,N,00,N +20250207,120735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12400,0,3,0.00,9870036400,795788,17.53,12010,12700,11910,16120,8680,12400,12402.85,1.56,0,-60909,14653,13526,12653,11526,10653,14090,12090,60,3720,500,8180,10,1,12000000,1488,53.68,7.66,12,6.63,231.00,1619.00,16380,20250106,-24.30,4800,20240805,158.33,16380,-24.30,20250106,9710,27.70,20250114,16380,-24.30,20250106,4800,158.33,20240805,2.81,N,115500,500,60 억,,187783,N,N,0,N,00,N +20250207,110732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12470,70,2,0.56,9177072490,740051,16.30,12010,12700,11910,16120,8680,12400,12400.60,1.56,0,-70924,14653,13526,12653,11526,10653,14090,12090,60,3720,500,8180,10,1,12000000,1496,53.98,7.70,12,6.17,231.00,1619.00,16380,20250106,-23.87,4800,20240805,159.79,16380,-23.87,20250106,9710,28.42,20250114,16380,-23.87,20250106,4800,159.79,20240805,2.81,N,115500,500,60 억,,187783,N,N,0,N,00,N +20250207,100734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12280,-120,5,-0.97,4208935300,344398,7.58,12010,12510,11910,16120,8680,12400,12220.60,1.56,0,404,14653,13526,12653,11526,10653,14090,12090,60,3720,500,8180,10,1,12000000,1474,53.16,7.58,12,2.87,231.00,1619.00,16380,20250106,-25.03,4800,20240805,155.83,16380,-25.03,20250106,9710,26.47,20250114,16380,-25.03,20250106,4800,155.83,20240805,2.81,N,115500,500,60 억,,187783,N,N,0,N,00,N +20250207,090740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12200,-200,5,-1.61,1840611290,152636,3.36,12010,12290,11910,16120,8680,12400,12056.52,1.56,0,30145,14653,13526,12653,11526,10653,14090,12090,60,3720,500,8180,10,1,12000000,1464,52.81,7.54,12,1.27,231.00,1619.00,16380,20250106,-25.52,4800,20240805,154.17,16380,-25.52,20250106,9710,25.64,20250114,16380,-25.52,20250106,4800,154.17,20240805,2.81,N,115500,500,60 억,,187783,N,N,0,N,00,N 20250206,160717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12400,800,2,6.90,57852718250,4515018,695.38,12010,13780,11780,15080,8120,11600,12813.68,1.20,0,43952,11960,11780,11570,11390,11180,11795,11405,60,3480,500,7650,10,1,12000000,1488,53.68,7.66,12,37.63,231.00,1619.00,16380,20250106,-24.30,4800,20240805,158.33,16380,-24.30,20250106,9710,27.70,20250114,16380,-24.30,20250106,4800,158.33,20240805,2.88,N,115500,500,60 억,,144233,N,N,0,N,00,N 20250206,150720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12470,870,2,7.50,56712480430,4423052,681.22,12010,13780,11780,15080,8120,11600,12822.08,1.20,0,21958,11960,11780,11570,11390,11180,11795,11405,60,3480,500,7650,10,1,12000000,1496,53.98,7.70,12,36.86,231.00,1619.00,16380,20250106,-23.87,4800,20240805,159.79,16380,-23.87,20250106,9710,28.42,20250114,16380,-23.87,20250106,4800,159.79,20240805,2.88,N,115500,500,60 억,,144233,N,N,0,N,00,N 20250206,140721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12550,950,2,8.19,55412045630,4318919,665.18,12010,13780,11780,15080,8120,11600,12830.13,1.20,0,1585,11960,11780,11570,11390,11180,11795,11405,60,3480,500,7650,10,1,12000000,1506,54.33,7.75,12,35.99,231.00,1619.00,16380,20250106,-23.38,4800,20240805,161.46,16380,-23.38,20250106,9710,29.25,20250114,16380,-23.38,20250106,4800,161.46,20240805,2.88,N,115500,500,60 억,,144233,N,N,0,N,00,N diff --git a/115530/price/prices-20250201.csv b/115530/price/prices-20250201.csv index 49abac582f4e..670c358b3663 100644 --- a/115530/price/prices-20250201.csv +++ b/115530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,375,0,3,0.00,64482274,167773,242.40,376,398,375,487,263,375,384.34,0.28,0,-35159,383,379,374,370,365,381,372,68,112,100,250,1,1,67963000,255,62.50,2.26,12,0.25,6.00,166.00,650,20240826,-42.31,236,20240307,58.90,430,-12.79,20250102,355,5.63,20250131,650,-42.31,20240826,236,58.90,20240307,0.00,N,115530,100,67 억,,187512,N,N,0,N,00,N +20250207,150737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,382,7,2,1.87,60881701,158290,228.70,376,398,375,487,263,375,384.62,0.28,0,-26939,383,379,374,370,365,381,372,68,112,100,250,1,1,67963000,260,63.67,2.30,12,0.23,6.00,166.00,650,20240826,-41.23,236,20240307,61.86,430,-11.16,20250102,355,7.61,20250131,650,-41.23,20240826,236,61.86,20240307,0.00,N,115530,100,67 억,,187512,N,N,0,N,00,N +20250207,140737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,382,7,2,1.87,60865671,158248,228.64,376,398,375,487,263,375,384.62,0.28,0,-26933,383,379,374,370,365,381,372,68,112,100,250,1,1,67963000,260,63.67,2.30,12,0.23,6.00,166.00,650,20240826,-41.23,236,20240307,61.86,430,-11.16,20250102,355,7.61,20250131,650,-41.23,20240826,236,61.86,20240307,0.00,N,115530,100,67 억,,187512,N,N,0,N,00,N +20250207,130735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,380,5,2,1.33,60776383,158014,228.30,376,398,375,487,263,375,384.63,0.28,0,-26954,383,379,374,370,365,381,372,68,112,100,250,1,1,67963000,258,63.33,2.29,12,0.23,6.00,166.00,650,20240826,-41.54,236,20240307,61.02,430,-11.63,20250102,355,7.04,20250131,650,-41.54,20240826,236,61.02,20240307,0.00,N,115530,100,67 억,,187512,N,N,0,N,00,N +20250207,120735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,380,5,2,1.33,50803730,131775,190.39,376,398,375,487,263,375,385.53,0.28,0,-22587,383,379,374,370,365,381,372,68,112,100,250,1,1,67963000,258,63.33,2.29,12,0.19,6.00,166.00,650,20240826,-41.54,236,20240307,61.02,430,-11.63,20250102,355,7.04,20250131,650,-41.54,20240826,236,61.02,20240307,0.00,N,115530,100,67 억,,187512,N,N,0,N,00,N +20250207,110733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,382,7,2,1.87,46985824,121795,175.97,376,398,375,487,263,375,385.78,0.28,0,-23103,383,379,374,370,365,381,372,68,112,100,250,1,1,67963000,260,63.67,2.30,12,0.18,6.00,166.00,650,20240826,-41.23,236,20240307,61.86,430,-11.16,20250102,355,7.61,20250131,650,-41.23,20240826,236,61.86,20240307,0.00,N,115530,100,67 억,,187512,N,N,0,N,00,N +20250207,100735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,380,5,2,1.33,34254483,88589,127.99,376,398,375,487,263,375,386.67,0.28,0,-7993,383,379,374,370,365,381,372,68,112,100,250,1,1,67963000,258,63.33,2.29,12,0.13,6.00,166.00,650,20240826,-41.54,236,20240307,61.02,430,-11.63,20250102,355,7.04,20250131,650,-41.54,20240826,236,61.02,20240307,0.00,N,115530,100,67 억,,187512,N,N,0,N,00,N +20250207,090740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,383,8,2,2.13,3073741,7852,11.34,376,398,376,487,263,375,391.46,0.28,0,0,383,379,374,370,365,381,372,68,112,100,250,1,1,67963000,260,63.83,2.31,12,0.01,6.00,166.00,650,20240826,-41.08,236,20240307,62.29,430,-10.93,20250102,355,7.89,20250131,650,-41.08,20240826,236,62.29,20240307,0.00,N,115530,100,67 억,,187512,N,N,0,N,00,N 20250206,160717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,375,12,2,3.31,25884435,69213,133.87,370,378,369,471,255,363,373.98,0.29,0,-6349,380,371,363,354,346,376,359,68,108,100,240,1,1,67963000,255,62.50,2.26,12,0.10,6.00,166.00,650,20240826,-42.31,236,20240307,58.90,430,-12.79,20250102,355,5.63,20250131,650,-42.31,20240826,236,58.90,20240307,0.00,N,115530,100,67 억,,193861,N,N,0,N,00,N 20250206,150721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,375,12,2,3.31,23183685,62011,119.94,370,378,369,471,255,363,373.86,0.29,0,-5899,380,371,363,354,346,376,359,68,108,100,240,1,1,67963000,255,62.50,2.26,12,0.09,6.00,166.00,650,20240826,-42.31,236,20240307,58.90,430,-12.79,20250102,355,5.63,20250131,650,-42.31,20240826,236,58.90,20240307,0.00,N,115530,100,67 억,,193861,N,N,0,N,00,N 20250206,140722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,374,11,2,3.03,19733550,52783,102.09,370,378,369,471,255,363,373.86,0.29,0,-6118,380,371,363,354,346,376,359,68,108,100,240,1,1,67963000,254,62.33,2.25,12,0.08,6.00,166.00,650,20240826,-42.46,236,20240307,58.47,430,-13.02,20250102,355,5.35,20250131,650,-42.46,20240826,236,58.47,20240307,0.00,N,115530,100,67 억,,193861,N,N,0,N,00,N diff --git a/115570/price/prices-20250201.csv b/115570/price/prices-20250201.csv index d0d1b56296ca..908b751d4d4b 100644 --- a/115570/price/prices-20250201.csv +++ b/115570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2515,65,2,2.65,22505615,9192,97.23,2485,2515,2405,3185,1715,2450,2448.38,0.99,0,-2880,2523,2486,2458,2421,2393,2472,2407,40,735,500,1560,5,1,7984508,201,-1.36,0.31,12,0.12,-1846.00,8034.00,3700,20241118,-32.03,2210,20240805,13.80,2710,-7.20,20250120,2400,4.79,20250102,3700,-32.03,20241118,2210,13.80,20240805,0.01,N,115570,500,39 억,,79306,N,N,0,N,00,N +20250207,150737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,5,2,0.20,19394815,7943,84.02,2485,2485,2405,3185,1715,2450,2441.75,0.99,0,-2144,2523,2486,2458,2421,2393,2472,2407,40,735,500,1560,5,1,7984508,196,-1.33,0.31,12,0.10,-1846.00,8034.00,3700,20241118,-33.65,2210,20240805,11.09,2710,-9.41,20250120,2400,2.29,20250102,3700,-33.65,20241118,2210,11.09,20240805,0.01,N,115570,500,39 억,,79306,N,N,0,N,00,N +20250207,140737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,-15,5,-0.61,17861370,7313,77.35,2485,2485,2405,3185,1715,2450,2442.41,0.99,0,-2014,2523,2486,2458,2421,2393,2472,2407,40,735,500,1560,5,1,7984508,194,-1.32,0.30,12,0.09,-1846.00,8034.00,3700,20241118,-34.19,2210,20240805,10.18,2710,-10.15,20250120,2400,1.46,20250102,3700,-34.19,20241118,2210,10.18,20240805,0.01,N,115570,500,39 억,,79306,N,N,0,N,00,N +20250207,130736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,-15,5,-0.61,17563845,7191,76.06,2485,2485,2405,3185,1715,2450,2442.48,0.99,0,-1992,2523,2486,2458,2421,2393,2472,2407,40,735,500,1560,5,1,7984508,194,-1.32,0.30,12,0.09,-1846.00,8034.00,3700,20241118,-34.19,2210,20240805,10.18,2710,-10.15,20250120,2400,1.46,20250102,3700,-34.19,20241118,2210,10.18,20240805,0.01,N,115570,500,39 억,,79306,N,N,0,N,00,N +20250207,120735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,-20,5,-0.82,12912050,5282,55.87,2485,2485,2405,3185,1715,2450,2444.54,0.99,0,-1031,2523,2486,2458,2421,2393,2472,2407,40,735,500,1560,5,1,7984508,194,-1.32,0.30,12,0.07,-1846.00,8034.00,3700,20241118,-34.32,2210,20240805,9.95,2710,-10.33,20250120,2400,1.25,20250102,3700,-34.32,20241118,2210,9.95,20240805,0.01,N,115570,500,39 억,,79306,N,N,0,N,00,N +20250207,110733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,25,2,1.02,10579585,4326,45.76,2485,2485,2405,3185,1715,2450,2445.58,0.99,0,-956,2523,2486,2458,2421,2393,2472,2407,40,735,500,1560,5,1,7984508,198,-1.34,0.31,12,0.05,-1846.00,8034.00,3700,20241118,-33.11,2210,20240805,11.99,2710,-8.67,20250120,2400,3.12,20250102,3700,-33.11,20241118,2210,11.99,20240805,0.01,N,115570,500,39 억,,79306,N,N,0,N,00,N +20250207,100735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,-25,5,-1.02,9564195,3909,41.35,2485,2485,2405,3185,1715,2450,2446.71,0.99,0,-917,2523,2486,2458,2421,2393,2472,2407,40,735,500,1560,5,1,7984508,194,-1.31,0.30,12,0.05,-1846.00,8034.00,3700,20241118,-34.46,2210,20240805,9.73,2710,-10.52,20250120,2400,1.04,20250102,3700,-34.46,20241118,2210,9.73,20240805,0.01,N,115570,500,39 억,,79306,N,N,0,N,00,N +20250207,090740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,20,2,0.82,1299640,523,5.53,2485,2485,2470,3185,1715,2450,2484.97,0.99,0,-120,2523,2486,2458,2421,2393,2472,2407,40,735,500,1560,5,1,7984508,197,-1.34,0.31,12,0.01,-1846.00,8034.00,3700,20241118,-33.24,2210,20240805,11.76,2710,-8.86,20250120,2400,2.92,20250102,3700,-33.24,20241118,2210,11.76,20240805,0.01,N,115570,500,39 억,,79306,N,N,0,N,00,N 20250206,160717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,0,3,0.00,23104675,9454,113.99,2460,2495,2430,3185,1715,2450,2443.89,1.02,0,-1770,2543,2496,2463,2416,2383,2520,2440,40,735,500,1560,5,1,7984508,196,-1.33,0.30,12,0.12,-1846.00,8034.00,3700,20241118,-33.78,2210,20240805,10.86,2710,-9.59,20250120,2400,2.08,20250102,3700,-33.78,20241118,2210,10.86,20240805,0.01,N,115570,500,39 억,,81076,N,N,0,N,00,N 20250206,150721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,-15,5,-0.61,20177245,8259,99.58,2460,2495,2430,3185,1715,2450,2443.06,1.02,0,-1594,2543,2496,2463,2416,2383,2520,2440,40,735,500,1560,5,1,7984508,194,-1.32,0.30,12,0.10,-1846.00,8034.00,3700,20241118,-34.19,2210,20240805,10.18,2710,-10.15,20250120,2400,1.46,20250102,3700,-34.19,20241118,2210,10.18,20240805,0.01,N,115570,500,39 억,,81076,N,N,0,N,00,N 20250206,140722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,-10,5,-0.41,19755190,8086,97.49,2460,2495,2430,3185,1715,2450,2443.14,1.02,0,-1564,2543,2496,2463,2416,2383,2520,2440,40,735,500,1560,5,1,7984508,195,-1.32,0.30,12,0.10,-1846.00,8034.00,3700,20241118,-34.05,2210,20240805,10.41,2710,-9.96,20250120,2400,1.67,20250102,3700,-34.05,20241118,2210,10.41,20240805,0.01,N,115570,500,39 억,,81076,N,N,0,N,00,N diff --git a/115610/price/prices-20250201.csv b/115610/price/prices-20250201.csv index 35ee4695883d..2dc74f05e90d 100644 --- a/115610/price/prices-20250201.csv +++ b/115610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,-170,5,-5.41,1286877265,425609,108.51,3085,3105,2975,4085,2205,3145,3024.17,0.85,0,-4084,3381,3262,3131,3012,2881,3322,3072,81,940,500,1880,5,1,16254535,484,-9.98,7.36,12,2.62,-298.00,404.00,6100,20240126,-51.23,1850,20240805,60.81,4550,-34.62,20250131,2715,9.58,20250103,5710,-47.90,20240227,1850,60.81,20240805,1.93,N,115610,500,81 억,,138939,N,N,0,N,00,N +20250207,150738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,-140,5,-4.45,977420910,322169,82.14,3085,3105,2990,4085,2205,3145,3033.88,0.85,0,21710,3381,3262,3131,3012,2881,3322,3072,81,940,500,1880,5,1,16254535,488,-10.08,7.44,12,1.98,-298.00,404.00,6100,20240126,-50.74,1850,20240805,62.43,4550,-33.96,20250131,2715,10.68,20250103,5710,-47.37,20240227,1850,62.43,20240805,1.93,N,115610,500,81 억,,138939,N,N,0,N,00,N +20250207,140737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,-90,5,-2.86,538788370,176300,44.95,3085,3105,3025,4085,2205,3145,3056.09,0.85,0,-3746,3381,3262,3131,3012,2881,3322,3072,81,940,500,1880,5,1,16254535,497,-10.25,7.56,12,1.08,-298.00,404.00,6100,20240126,-49.92,1850,20240805,65.14,4550,-32.86,20250131,2715,12.52,20250103,5710,-46.50,20240227,1850,65.14,20240805,1.93,N,115610,500,81 억,,138939,N,N,0,N,00,N +20250207,130736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,-90,5,-2.86,483294805,158051,40.30,3085,3105,3025,4085,2205,3145,3057.84,0.85,0,-4640,3381,3262,3131,3012,2881,3322,3072,81,940,500,1880,5,1,16254535,497,-10.25,7.56,12,0.97,-298.00,404.00,6100,20240126,-49.92,1850,20240805,65.14,4550,-32.86,20250131,2715,12.52,20250103,5710,-46.50,20240227,1850,65.14,20240805,1.93,N,115610,500,81 억,,138939,N,N,0,N,00,N +20250207,120735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,-70,5,-2.23,387283815,126553,32.27,3085,3105,3035,4085,2205,3145,3060.25,0.85,0,-1885,3381,3262,3131,3012,2881,3322,3072,81,940,500,1880,5,1,16254535,500,-10.32,7.61,12,0.78,-298.00,404.00,6100,20240126,-49.59,1850,20240805,66.22,4550,-32.42,20250131,2715,13.26,20250103,5710,-46.15,20240227,1850,66.22,20240805,1.93,N,115610,500,81 억,,138939,N,N,0,N,00,N +20250207,110733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-85,5,-2.70,301067175,98403,25.09,3085,3105,3035,4085,2205,3145,3059.53,0.85,0,-4782,3381,3262,3131,3012,2881,3322,3072,81,940,500,1880,5,1,16254535,497,-10.27,7.57,12,0.61,-298.00,404.00,6100,20240126,-49.84,1850,20240805,65.41,4550,-32.75,20250131,2715,12.71,20250103,5710,-46.41,20240227,1850,65.41,20240805,1.93,N,115610,500,81 억,,138939,N,N,0,N,00,N +20250207,100735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-85,5,-2.70,150592770,49094,12.52,3085,3105,3040,4085,2205,3145,3067.44,0.85,0,-12810,3381,3262,3131,3012,2881,3322,3072,81,940,500,1880,5,1,16254535,497,-10.27,7.57,12,0.30,-298.00,404.00,6100,20240126,-49.84,1850,20240805,65.41,4550,-32.75,20250131,2715,12.71,20250103,5710,-46.41,20240227,1850,65.41,20240805,1.93,N,115610,500,81 억,,138939,N,N,0,N,00,N +20250207,090740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,-65,5,-2.07,36231810,11818,3.01,3085,3105,3050,4085,2205,3145,3065.82,0.85,0,-5465,3381,3262,3131,3012,2881,3322,3072,81,940,500,1880,5,1,16254535,501,-10.34,7.62,12,0.07,-298.00,404.00,6100,20240126,-49.51,1850,20240805,66.49,4550,-32.31,20250131,2715,13.44,20250103,5710,-46.06,20240227,1850,66.49,20240805,1.93,N,115610,500,81 억,,138939,N,N,0,N,00,N 20250206,160717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,0,3,0.00,1211559810,391083,47.29,3135,3250,3000,4085,2205,3145,3097.95,0.69,0,29305,3571,3357,3166,2952,2761,3262,2857,81,940,500,1880,5,1,16254535,511,-10.55,7.78,12,2.41,-298.00,404.00,6100,20240126,-48.44,1850,20240805,70.00,4550,-30.88,20250131,2715,15.84,20250103,5710,-44.92,20240227,1850,70.00,20240805,2.08,N,115610,500,81 억,,112755,N,N,0,N,00,N 20250206,150721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,-75,5,-2.38,1084291645,350201,42.35,3135,3250,3000,4085,2205,3145,3096.20,0.69,0,40949,3571,3357,3166,2952,2761,3262,2857,81,940,500,1880,5,1,16254535,499,-10.30,7.60,12,2.15,-298.00,404.00,6100,20240126,-49.67,1850,20240805,65.95,4550,-32.53,20250131,2715,13.08,20250103,5710,-46.23,20240227,1850,65.95,20240805,2.08,N,115610,500,81 억,,112755,N,N,0,N,00,N 20250206,140722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-85,5,-2.70,862946600,277681,33.58,3135,3250,3000,4085,2205,3145,3107.69,0.69,0,36047,3571,3357,3166,2952,2761,3262,2857,81,940,500,1880,5,1,16254535,497,-10.27,7.57,12,1.71,-298.00,404.00,6100,20240126,-49.84,1850,20240805,65.41,4550,-32.75,20250131,2715,12.71,20250103,5710,-46.41,20240227,1850,65.41,20240805,2.08,N,115610,500,81 억,,112755,N,N,0,N,00,N diff --git a/116100/price/prices-20250201.csv b/116100/price/prices-20250201.csv index a01c76b0ccfd..bed1935bc450 100644 --- a/116100/price/prices-20250201.csv +++ b/116100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160736,57,100.00,KONEX,,,N,N,N,N, ,N,859,104,2,13.77,575534,889,55.42,643,867,642,868,642,755,647.39,0.00,0,0,873,814,697,638,521,843,667,31,113,500,450,1,1,6239986,54,15.91,0.30,12,0.01,54.00,2863.00,2195,20240726,-60.87,530,20250203,62.08,1095,-21.55,20250116,530,62.08,20250203,2195,-60.87,20240726,530,62.08,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20250207,150738,57,100.00,KONEX,,,N,N,N,N, ,N,860,105,2,13.91,567803,880,54.86,643,867,642,868,642,755,645.23,0.00,0,0,873,814,697,638,521,843,667,31,113,500,450,1,1,6239986,54,15.93,0.30,12,0.01,54.00,2863.00,2195,20240726,-60.82,530,20250203,62.26,1095,-21.46,20250116,530,62.26,20250203,2195,-60.82,20240726,530,62.26,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20250207,140738,57,100.00,KONEX,,,N,N,N,N, ,N,860,105,2,13.91,567803,880,54.86,643,867,642,868,642,755,645.23,0.00,0,0,873,814,697,638,521,843,667,31,113,500,450,1,1,6239986,54,15.93,0.30,12,0.01,54.00,2863.00,2195,20240726,-60.82,530,20250203,62.26,1095,-21.46,20250116,530,62.26,20250203,2195,-60.82,20240726,530,62.26,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20250207,130736,57,100.00,KONEX,,,N,N,N,N, ,N,863,108,2,14.30,555566,863,53.80,643,867,642,868,642,755,643.76,0.00,0,0,873,814,697,638,521,843,667,31,113,500,450,1,1,6239986,54,15.98,0.30,12,0.01,54.00,2863.00,2195,20240726,-60.68,530,20250203,62.83,1095,-21.19,20250116,530,62.83,20250203,2195,-60.68,20240726,530,62.83,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20250207,120736,57,100.00,KONEX,,,N,N,N,N, ,N,866,111,2,14.70,554703,862,53.74,643,867,642,868,642,755,643.51,0.00,0,0,873,814,697,638,521,843,667,31,113,500,450,1,1,6239986,54,16.04,0.30,12,0.01,54.00,2863.00,2195,20240726,-60.55,530,20250203,63.40,1095,-20.91,20250116,530,63.40,20250203,2195,-60.55,20240726,530,63.40,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20250207,110733,57,100.00,KONEX,,,N,N,N,N, ,N,866,111,2,14.70,554703,862,53.74,643,867,642,868,642,755,643.51,0.00,0,0,873,814,697,638,521,843,667,31,113,500,450,1,1,6239986,54,16.04,0.30,12,0.01,54.00,2863.00,2195,20240726,-60.55,530,20250203,63.40,1095,-20.91,20250116,530,63.40,20250203,2195,-60.55,20240726,530,63.40,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20250207,100735,57,100.00,KONEX,,,N,N,N,N, ,N,866,111,2,14.70,554703,862,53.74,643,867,642,868,642,755,643.51,0.00,0,0,873,814,697,638,521,843,667,31,113,500,450,1,1,6239986,54,16.04,0.30,12,0.01,54.00,2863.00,2195,20240726,-60.55,530,20250203,63.40,1095,-20.91,20250116,530,63.40,20250203,2195,-60.55,20240726,530,63.40,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20250207,090741,57,100.00,KONEX,,,N,N,N,N, ,N,755,0,3,0.00,0,0,0.00,0,0,0,868,642,755,0.00,0.00,0,0,873,814,697,638,521,843,667,31,113,500,450,1,1,6239986,47,13.98,0.26,12,0.00,54.00,2863.00,2195,20240726,-65.60,530,20250203,42.45,1095,-31.05,20250116,530,42.45,20250203,2195,-65.60,20240726,530,42.45,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N 20250206,160718,57,100.00,KONEX,,,N,N,N,N, ,N,755,86,2,12.86,958706,1604,1382.76,650,756,580,769,569,669,597.70,0.00,0,0,694,681,675,662,656,678,659,31,100,500,400,1,1,6239986,47,13.98,0.26,12,0.03,54.00,2863.00,2195,20240726,-65.60,530,20250203,42.45,1095,-31.05,20250116,530,42.45,20250203,2195,-65.60,20240726,530,42.45,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N 20250206,150721,57,100.00,KONEX,,,N,N,N,N, ,N,650,-19,5,-2.84,752130,1287,1109.48,650,650,580,769,569,669,584.41,0.00,0,0,694,681,675,662,656,678,659,31,100,500,400,1,1,6239986,41,12.04,0.23,12,0.02,54.00,2863.00,2195,20240726,-70.39,530,20250203,22.64,1095,-40.64,20250116,530,22.64,20250203,2195,-70.39,20240726,530,22.64,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N 20250206,140722,57,100.00,KONEX,,,N,N,N,N, ,N,650,-19,5,-2.84,752130,1287,1109.48,650,650,580,769,569,669,584.41,0.00,0,0,694,681,675,662,656,678,659,31,100,500,400,1,1,6239986,41,12.04,0.23,12,0.02,54.00,2863.00,2195,20240726,-70.39,530,20250203,22.64,1095,-40.64,20250116,530,22.64,20250203,2195,-70.39,20240726,530,22.64,20250203,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N diff --git a/117580/price/prices-20250201.csv b/117580/price/prices-20250201.csv index 4e0bb1a00de2..3c9811afb60f 100644 --- a/117580/price/prices-20250201.csv +++ b/117580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160736,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8050,-230,5,-2.78,1196435570,149684,130.29,7950,8070,7900,10760,5800,8280,7993.01,0.00,0,-24121,8400,8340,8300,8240,8200,8320,8220,275,2480,1000,5290,10,1,27500000,2214,14.83,0.69,12,0.54,543.00,11694.00,14100,20240604,-42.91,7680,20241209,4.82,9230,-12.78,20250203,7900,1.90,20250207,14100,-42.91,20240604,7680,4.82,20241209,2.37,N,117580,1000,275 억,,0,N,N,2,N,00,N +20250207,150738,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8030,-250,5,-3.02,1156268440,144686,125.94,7950,8070,7900,10760,5800,8280,7991.57,0.00,0,-22084,8400,8340,8300,8240,8200,8320,8220,275,2480,1000,5290,10,1,27500000,2208,14.79,0.69,12,0.53,543.00,11694.00,14100,20240604,-43.05,7680,20241209,4.56,9230,-13.00,20250203,7900,1.65,20250207,14100,-43.05,20240604,7680,4.56,20241209,2.37,N,117580,1000,275 억,,0,N,N,12,N,00,N +20250207,140738,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8030,-250,5,-3.02,1069260850,133867,116.52,7950,8070,7900,10760,5800,8280,7987.49,0.00,0,-21190,8400,8340,8300,8240,8200,8320,8220,275,2480,1000,5290,10,1,27500000,2208,14.79,0.69,12,0.49,543.00,11694.00,14100,20240604,-43.05,7680,20241209,4.56,9230,-13.00,20250203,7900,1.65,20250207,14100,-43.05,20240604,7680,4.56,20241209,2.37,N,117580,1000,275 억,,0,N,N,12,N,00,N +20250207,130736,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8020,-260,5,-3.14,986439170,123553,107.54,7950,8070,7900,10760,5800,8280,7983.94,0.00,0,-18302,8400,8340,8300,8240,8200,8320,8220,275,2480,1000,5290,10,1,27500000,2206,14.77,0.69,12,0.45,543.00,11694.00,14100,20240604,-43.12,7680,20241209,4.43,9230,-13.11,20250203,7900,1.52,20250207,14100,-43.12,20240604,7680,4.43,20241209,2.37,N,117580,1000,275 억,,0,N,N,12,N,00,N +20250207,120736,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8010,-270,5,-3.26,857254750,107445,93.52,7950,8030,7900,10760,5800,8280,7978.54,0.00,0,-14061,8400,8340,8300,8240,8200,8320,8220,275,2480,1000,5290,10,1,27500000,2203,14.75,0.68,12,0.39,543.00,11694.00,14100,20240604,-43.19,7680,20241209,4.30,9230,-13.22,20250203,7900,1.39,20250207,14100,-43.19,20240604,7680,4.30,20241209,2.37,N,117580,1000,275 억,,0,N,N,12,N,00,N +20250207,110734,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8010,-270,5,-3.26,796416270,99845,86.91,7950,8030,7900,10760,5800,8280,7976.53,0.00,0,-12654,8400,8340,8300,8240,8200,8320,8220,275,2480,1000,5290,10,1,27500000,2203,14.75,0.68,12,0.36,543.00,11694.00,14100,20240604,-43.19,7680,20241209,4.30,9230,-13.22,20250203,7900,1.39,20250207,14100,-43.19,20240604,7680,4.30,20241209,2.37,N,117580,1000,275 억,,0,N,N,12,N,00,N +20250207,100736,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8010,-270,5,-3.26,677580990,84978,73.97,7950,8030,7900,10760,5800,8280,7973.60,0.00,0,-7691,8400,8340,8300,8240,8200,8320,8220,275,2480,1000,5290,10,1,27500000,2203,14.75,0.68,12,0.31,543.00,11694.00,14100,20240604,-43.19,7680,20241209,4.30,9230,-13.22,20250203,7900,1.39,20250207,14100,-43.19,20240604,7680,4.30,20241209,2.37,N,117580,1000,275 억,,0,N,N,12,N,00,N +20250207,090741,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7980,-300,5,-3.62,314670360,39593,34.46,7950,7990,7900,10760,5800,8280,7947.63,0.00,0,1373,8400,8340,8300,8240,8200,8320,8220,275,2480,1000,5290,10,1,27500000,2195,14.70,0.68,12,0.14,543.00,11694.00,14100,20240604,-43.40,7680,20241209,3.91,9230,-13.54,20250203,7900,1.01,20250207,14100,-43.40,20240604,7680,3.91,20241209,2.37,N,117580,1000,275 억,,0,N,N,12,N,00,N 20250206,160718,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8280,-60,5,-0.72,619179330,74551,68.44,8310,8360,8260,10840,5840,8340,8305.51,0.00,0,-14841,8513,8426,8353,8266,8193,8470,8310,275,2500,1000,5330,10,1,27500000,2277,15.25,0.71,12,0.27,543.00,11694.00,14100,20240604,-41.28,7680,20241209,7.81,9230,-10.29,20250203,8080,2.48,20250131,14100,-41.28,20240604,7680,7.81,20241209,2.46,N,117580,1000,275 억,,0,N,N,12,N,00,N 20250206,150721,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8270,-70,5,-0.84,559691250,67358,61.84,8310,8360,8260,10840,5840,8340,8309.20,0.00,0,-13100,8513,8426,8353,8266,8193,8470,8310,275,2500,1000,5330,10,1,27500000,2274,15.23,0.71,12,0.24,543.00,11694.00,14100,20240604,-41.35,7680,20241209,7.68,9230,-10.40,20250203,8080,2.35,20250131,14100,-41.35,20240604,7680,7.68,20241209,2.46,N,117580,1000,275 억,,0,N,N,9,N,00,N 20250206,140723,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8290,-50,5,-0.60,467792500,56252,51.64,8310,8360,8280,10840,5840,8340,8316.02,0.00,0,-9651,8513,8426,8353,8266,8193,8470,8310,275,2500,1000,5330,10,1,27500000,2280,15.27,0.71,12,0.20,543.00,11694.00,14100,20240604,-41.21,7680,20241209,7.94,9230,-10.18,20250203,8080,2.60,20250131,14100,-41.21,20240604,7680,7.94,20241209,2.46,N,117580,1000,275 억,,0,N,N,9,N,00,N diff --git a/117670/price/prices-20250201.csv b/117670/price/prices-20250201.csv index 5505200f9775..8fe1bd8caece 100644 --- a/117670/price/prices-20250201.csv +++ b/117670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160736,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.39,0,0,945,945,945,945,945,945,945,248,283,500,0,1,1,49031047,463,-1.56,1.03,12,0.00,-604.00,921.00,945,20240125,0.00,945,20240125,0.00,945,0.00,20250102,945,0.00,20250102,945,0.00,20240207,945,0.00,20240207,0.00,N,117670,500,248 억,,683748,N,N,0,N,00,N +20250207,150738,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.39,0,0,945,945,945,945,945,945,945,248,283,500,0,1,1,49031047,463,-1.56,1.03,12,0.00,-604.00,921.00,945,20240125,0.00,945,20240125,0.00,945,0.00,20250102,945,0.00,20250102,945,0.00,20240207,945,0.00,20240207,0.00,N,117670,500,248 억,,683748,N,N,0,N,00,N +20250207,140738,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.39,0,0,945,945,945,945,945,945,945,248,283,500,0,1,1,49031047,463,-1.56,1.03,12,0.00,-604.00,921.00,945,20240125,0.00,945,20240125,0.00,945,0.00,20250102,945,0.00,20250102,945,0.00,20240207,945,0.00,20240207,0.00,N,117670,500,248 억,,683748,N,N,0,N,00,N +20250207,130737,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.39,0,0,945,945,945,945,945,945,945,248,283,500,0,1,1,49031047,463,-1.56,1.03,12,0.00,-604.00,921.00,945,20240125,0.00,945,20240125,0.00,945,0.00,20250102,945,0.00,20250102,945,0.00,20240207,945,0.00,20240207,0.00,N,117670,500,248 억,,683748,N,N,0,N,00,N +20250207,120736,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.39,0,0,945,945,945,945,945,945,945,248,283,500,0,1,1,49031047,463,-1.56,1.03,12,0.00,-604.00,921.00,945,20240125,0.00,945,20240125,0.00,945,0.00,20250102,945,0.00,20250102,945,0.00,20240207,945,0.00,20240207,0.00,N,117670,500,248 억,,683748,N,N,0,N,00,N +20250207,110734,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.39,0,0,945,945,945,945,945,945,945,248,283,500,0,1,1,49031047,463,-1.56,1.03,12,0.00,-604.00,921.00,945,20240125,0.00,945,20240125,0.00,945,0.00,20250102,945,0.00,20250102,945,0.00,20240207,945,0.00,20240207,0.00,N,117670,500,248 억,,683748,N,N,0,N,00,N +20250207,100736,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.39,0,0,945,945,945,945,945,945,945,248,283,500,0,1,1,49031047,463,-1.56,1.03,12,0.00,-604.00,921.00,945,20240125,0.00,945,20240125,0.00,945,0.00,20250102,945,0.00,20250102,945,0.00,20240207,945,0.00,20240207,0.00,N,117670,500,248 억,,683748,N,N,0,N,00,N +20250207,090741,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.39,0,0,945,945,945,945,945,945,945,248,283,500,0,1,1,49031047,463,-1.56,1.03,12,0.00,-604.00,921.00,945,20240125,0.00,945,20240125,0.00,945,0.00,20250102,945,0.00,20250102,945,0.00,20240207,945,0.00,20240207,0.00,N,117670,500,248 억,,683748,N,N,0,N,00,N 20250206,160718,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.39,0,0,945,945,945,945,945,945,945,248,283,500,0,1,1,49031047,463,-1.56,1.03,12,0.00,-604.00,921.00,945,20240124,0.00,945,20240124,0.00,945,0.00,20250102,945,0.00,20250102,945,0.00,20240206,945,0.00,20240206,0.00,N,117670,500,248 억,,683748,N,N,0,N,00,N 20250206,150722,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.39,0,0,945,945,945,945,945,945,945,248,283,500,0,1,1,49031047,463,-1.56,1.03,12,0.00,-604.00,921.00,945,20240124,0.00,945,20240124,0.00,945,0.00,20250102,945,0.00,20250102,945,0.00,20240206,945,0.00,20240206,0.00,N,117670,500,248 억,,683748,N,N,0,N,00,N 20250206,140723,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.39,0,0,945,945,945,945,945,945,945,248,283,500,0,1,1,49031047,463,-1.56,1.03,12,0.00,-604.00,921.00,945,20240124,0.00,945,20240124,0.00,945,0.00,20250102,945,0.00,20250102,945,0.00,20240206,945,0.00,20240206,0.00,N,117670,500,248 억,,683748,N,N,0,N,00,N diff --git a/117730/price/prices-20250201.csv b/117730/price/prices-20250201.csv index 5f7fdc77fe28..c7775d98a613 100644 --- a/117730/price/prices-20250201.csv +++ b/117730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10370,80,2,0.78,4627464030,445680,121.47,10070,10660,10070,13370,7210,10290,10382.94,0.24,0,-2983,11010,10650,10440,10080,9870,10545,9975,91,3080,500,7400,10,1,18172362,1884,-3.66,5.88,12,2.45,-2831.00,1763.00,22800,20240401,-54.52,6240,20241209,66.19,11280,-8.07,20250122,7860,31.93,20250109,22800,-54.52,20240401,6240,66.19,20241209,0.11,N,117730,500,90 억,,43340,N,N,0,N,00,N +20250207,150739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10310,20,2,0.19,4476812100,431109,117.50,10070,10660,10070,13370,7210,10290,10384.41,0.24,0,-3788,11010,10650,10440,10080,9870,10545,9975,91,3080,500,7400,10,1,18172362,1874,-3.64,5.85,12,2.37,-2831.00,1763.00,22800,20240401,-54.78,6240,20241209,65.22,11280,-8.60,20250122,7860,31.17,20250109,22800,-54.78,20240401,6240,65.22,20241209,0.11,N,117730,500,90 억,,43340,N,N,0,N,00,N +20250207,140739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10410,120,2,1.17,3971272680,382169,104.16,10070,10660,10070,13370,7210,10290,10391.40,0.24,0,-6177,11010,10650,10440,10080,9870,10545,9975,91,3080,500,7400,10,1,18172362,1892,-3.68,5.90,12,2.10,-2831.00,1763.00,22800,20240401,-54.34,6240,20241209,66.83,11280,-7.71,20250122,7860,32.44,20250109,22800,-54.34,20240401,6240,66.83,20241209,0.11,N,117730,500,90 억,,43340,N,N,0,N,00,N +20250207,130737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10440,150,2,1.46,3789230350,364679,99.39,10070,10660,10070,13370,7210,10290,10390.59,0.24,0,-8929,11010,10650,10440,10080,9870,10545,9975,91,3080,500,7400,10,1,18172362,1897,-3.69,5.92,12,2.01,-2831.00,1763.00,22800,20240401,-54.21,6240,20241209,67.31,11280,-7.45,20250122,7860,32.82,20250109,22800,-54.21,20240401,6240,67.31,20241209,0.11,N,117730,500,90 억,,43340,N,N,0,N,00,N +20250207,120736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10420,130,2,1.26,3519501140,338846,92.35,10070,10660,10070,13370,7210,10290,10386.73,0.24,0,-8091,11010,10650,10440,10080,9870,10545,9975,91,3080,500,7400,10,1,18172362,1894,-3.68,5.91,12,1.86,-2831.00,1763.00,22800,20240401,-54.30,6240,20241209,66.99,11280,-7.62,20250122,7860,32.57,20250109,22800,-54.30,20240401,6240,66.99,20241209,0.11,N,117730,500,90 억,,43340,N,N,0,N,00,N +20250207,110734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10200,-90,5,-0.87,1717065020,167437,45.63,10070,10490,10070,13370,7210,10290,10254.99,0.24,0,7411,11010,10650,10440,10080,9870,10545,9975,91,3080,500,7400,10,1,18172362,1854,-3.60,5.79,12,0.92,-2831.00,1763.00,22800,20240401,-55.26,6240,20241209,63.46,11280,-9.57,20250122,7860,29.77,20250109,22800,-55.26,20240401,6240,63.46,20241209,0.11,N,117730,500,90 억,,43340,N,N,0,N,00,N +20250207,100736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10230,-60,5,-0.58,1192961130,116065,31.63,10070,10490,10070,13370,7210,10290,10278.39,0.24,0,1227,11010,10650,10440,10080,9870,10545,9975,91,3080,500,7400,10,1,18172362,1859,-3.61,5.80,12,0.64,-2831.00,1763.00,22800,20240401,-55.13,6240,20241209,63.94,11280,-9.31,20250122,7860,30.15,20250109,22800,-55.13,20240401,6240,63.94,20241209,0.11,N,117730,500,90 억,,43340,N,N,0,N,00,N +20250207,090741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10250,-40,5,-0.39,282765300,27914,7.61,10070,10270,10070,13370,7210,10290,10129.87,0.24,0,6584,11010,10650,10440,10080,9870,10545,9975,91,3080,500,7400,10,1,18172362,1863,-3.62,5.81,12,0.15,-2831.00,1763.00,22800,20240401,-55.04,6240,20241209,64.26,11280,-9.13,20250122,7860,30.41,20250109,22800,-55.04,20240401,6240,64.26,20241209,0.11,N,117730,500,90 억,,43340,N,N,0,N,00,N 20250206,160718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10290,-390,5,-3.65,3786650550,365358,72.29,10780,10800,10230,13880,7480,10680,10364.30,0.29,0,-10415,11053,10866,10603,10416,10153,10960,10510,91,3200,500,7680,10,1,18172362,1870,-3.63,5.84,12,2.01,-2831.00,1763.00,22800,20240401,-54.87,6240,20241209,64.90,11280,-8.78,20250122,7860,30.92,20250109,22800,-54.87,20240401,6240,64.90,20241209,0.12,N,117730,500,90 억,,53263,N,N,0,N,00,N 20250206,150722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10260,-420,5,-3.93,3704969330,357407,70.72,10780,10800,10230,13880,7480,10680,10366.25,0.29,0,-9261,11053,10866,10603,10416,10153,10960,10510,91,3200,500,7680,10,1,18172362,1864,-3.62,5.82,12,1.97,-2831.00,1763.00,22800,20240401,-55.00,6240,20241209,64.42,11280,-9.04,20250122,7860,30.53,20250109,22800,-55.00,20240401,6240,64.42,20241209,0.12,N,117730,500,90 억,,53263,N,N,0,N,00,N 20250206,140723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10270,-410,5,-3.84,3378219230,325634,64.43,10780,10800,10230,13880,7480,10680,10374.28,0.29,0,-6480,11053,10866,10603,10416,10153,10960,10510,91,3200,500,7680,10,1,18172362,1866,-3.63,5.83,12,1.79,-2831.00,1763.00,22800,20240401,-54.96,6240,20241209,64.58,11280,-8.95,20250122,7860,30.66,20250109,22800,-54.96,20240401,6240,64.58,20241209,0.12,N,117730,500,90 억,,53263,N,N,0,N,00,N diff --git a/118000/price/prices-20250201.csv b/118000/price/prices-20250201.csv index 31f4562f2eaf..f3bd81506571 100644 --- a/118000/price/prices-20250201.csv +++ b/118000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160737,57,100.00,KOSPI,,유통,N,N,N,N, ,N,307,-6,5,-1.92,41660154,135117,103.58,313,318,304,406,220,313,308.33,0.10,0,-1257,321,317,311,307,301,319,309,824,93,500,220,1,1,164777364,506,-3.07,0.45,12,0.08,-100.00,688.00,684,20240621,-55.12,266,20241209,15.41,398,-22.86,20250109,278,10.43,20250102,684,-55.12,20240621,266,15.41,20241209,0.11,N,118000,500,823 억,,163758,N,N,0,N,00,N +20250207,150739,57,100.00,KOSPI,,유통,N,N,N,N, ,N,308,-5,5,-1.60,40681755,131930,101.13,313,318,304,406,220,313,308.36,0.10,0,-771,321,317,311,307,301,319,309,824,93,500,220,1,1,164777364,508,-3.08,0.45,12,0.08,-100.00,688.00,684,20240621,-54.97,266,20241209,15.79,398,-22.61,20250109,278,10.79,20250102,684,-54.97,20240621,266,15.79,20241209,0.11,N,118000,500,823 억,,163758,N,N,0,N,00,N +20250207,140739,57,100.00,KOSPI,,유통,N,N,N,N, ,N,307,-6,5,-1.92,37013160,119977,91.97,313,318,304,406,220,313,308.50,0.10,0,1738,321,317,311,307,301,319,309,824,93,500,220,1,1,164777364,506,-3.07,0.45,12,0.07,-100.00,688.00,684,20240621,-55.12,266,20241209,15.41,398,-22.86,20250109,278,10.43,20250102,684,-55.12,20240621,266,15.41,20241209,0.11,N,118000,500,823 억,,163758,N,N,0,N,00,N +20250207,130737,57,100.00,KOSPI,,유통,N,N,N,N, ,N,309,-4,5,-1.28,30897026,100023,76.67,313,318,306,406,220,313,308.90,0.10,0,2740,321,317,311,307,301,319,309,824,93,500,220,1,1,164777364,509,-3.09,0.45,12,0.06,-100.00,688.00,684,20240621,-54.82,266,20241209,16.17,398,-22.36,20250109,278,11.15,20250102,684,-54.82,20240621,266,16.17,20241209,0.11,N,118000,500,823 억,,163758,N,N,0,N,00,N +20250207,120737,57,100.00,KOSPI,,유통,N,N,N,N, ,N,307,-6,5,-1.92,24706415,80069,61.38,313,318,306,406,220,313,308.56,0.10,0,6001,321,317,311,307,301,319,309,824,93,500,220,1,1,164777364,506,-3.07,0.45,12,0.05,-100.00,688.00,684,20240621,-55.12,266,20241209,15.41,398,-22.86,20250109,278,10.43,20250102,684,-55.12,20240621,266,15.41,20241209,0.11,N,118000,500,823 억,,163758,N,N,0,N,00,N +20250207,110734,57,100.00,KOSPI,,유통,N,N,N,N, ,N,308,-5,5,-1.60,19732905,63887,48.97,313,318,307,406,220,313,308.87,0.10,0,6001,321,317,311,307,301,319,309,824,93,500,220,1,1,164777364,508,-3.08,0.45,12,0.04,-100.00,688.00,684,20240621,-54.97,266,20241209,15.79,398,-22.61,20250109,278,10.79,20250102,684,-54.97,20240621,266,15.79,20241209,0.11,N,118000,500,823 억,,163758,N,N,0,N,00,N +20250207,100737,57,100.00,KOSPI,,유통,N,N,N,N, ,N,310,-3,5,-0.96,11757294,37976,29.11,313,318,308,406,220,313,309.60,0.10,0,5858,321,317,311,307,301,319,309,824,93,500,220,1,1,164777364,511,-3.10,0.45,12,0.02,-100.00,688.00,684,20240621,-54.68,266,20241209,16.54,398,-22.11,20250109,278,11.51,20250102,684,-54.68,20240621,266,16.54,20241209,0.11,N,118000,500,823 억,,163758,N,N,0,N,00,N +20250207,090742,57,100.00,KOSPI,,유통,N,N,N,N, ,N,313,0,3,0.00,127391,407,0.31,313,313,313,406,220,313,313.00,0.10,0,-61,321,317,311,307,301,319,309,824,93,500,220,1,1,164777364,516,-3.13,0.45,12,0.00,-100.00,688.00,684,20240621,-54.24,266,20241209,17.67,398,-21.36,20250109,278,12.59,20250102,684,-54.24,20240621,266,17.67,20241209,0.11,N,118000,500,823 억,,163758,N,N,0,N,00,N 20250206,160718,57,100.00,KOSPI,,유통,N,N,N,N, ,N,313,4,2,1.29,40202182,130412,141.90,311,315,305,401,217,309,308.27,0.10,0,3802,317,313,309,305,301,311,303,824,92,500,220,1,1,164777364,516,-3.13,0.45,12,0.08,-100.00,688.00,684,20240621,-54.24,266,20241209,17.67,398,-21.36,20250109,278,12.59,20250102,684,-54.24,20240621,266,17.67,20241209,0.11,N,118000,500,823 억,,159956,N,N,10,N,00,N 20250206,150722,57,100.00,KOSPI,,유통,N,N,N,N, ,N,313,4,2,1.29,39132071,126993,138.18,311,315,305,401,217,309,308.14,0.10,0,4099,317,313,309,305,301,311,303,824,92,500,220,1,1,164777364,516,-3.13,0.45,12,0.08,-100.00,688.00,684,20240621,-54.24,266,20241209,17.67,398,-21.36,20250109,278,12.59,20250102,684,-54.24,20240621,266,17.67,20241209,0.11,N,118000,500,823 억,,159956,N,N,10,N,00,N 20250206,140723,57,100.00,KOSPI,,유통,N,N,N,N, ,N,309,0,3,0.00,30654322,99855,108.65,311,315,305,401,217,309,306.99,0.10,0,5234,317,313,309,305,301,311,303,824,92,500,220,1,1,164777364,509,-3.09,0.45,12,0.06,-100.00,688.00,684,20240621,-54.82,266,20241209,16.17,398,-22.36,20250109,278,11.15,20250102,684,-54.82,20240621,266,16.17,20241209,0.11,N,118000,500,823 억,,159956,N,N,10,N,00,N diff --git a/118990/price/prices-20250201.csv b/118990/price/prices-20250201.csv index 7dfbcba1f1b9..15cd52388322 100644 --- a/118990/price/prices-20250201.csv +++ b/118990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160737,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10860,540,2,5.23,4678512470,436171,544.91,10330,10920,10140,13410,7230,10320,10725.85,2.57,0,55615,10473,10396,10293,10216,10113,10345,10165,125,3090,500,7430,10,1,24861990,2700,8.30,1.29,12,1.75,1309.00,8445.00,16420,20240219,-33.86,8770,20241209,23.83,10920,-0.55,20250207,9430,15.16,20250102,16420,-33.86,20240219,8770,23.83,20241209,3.84,N,118990,500,124 억,,639928,N,N,905,N,00,N +20250207,150739,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10760,440,2,4.26,4439121150,414049,517.27,10330,10920,10140,13410,7230,10320,10721.25,2.57,0,54405,10473,10396,10293,10216,10113,10345,10165,125,3090,500,7430,10,1,24861990,2675,8.22,1.27,12,1.67,1309.00,8445.00,16420,20240219,-34.47,8770,20241209,22.69,10920,-1.47,20250207,9430,14.10,20250102,16420,-34.47,20240219,8770,22.69,20241209,3.84,N,118990,500,124 억,,639928,N,N,1156,N,00,N +20250207,140739,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10740,420,2,4.07,3932257540,367202,458.74,10330,10920,10140,13410,7230,10320,10708.70,2.57,0,56618,10473,10396,10293,10216,10113,10345,10165,125,3090,500,7430,10,1,24861990,2670,8.20,1.27,12,1.48,1309.00,8445.00,16420,20240219,-34.59,8770,20241209,22.46,10920,-1.65,20250207,9430,13.89,20250102,16420,-34.59,20240219,8770,22.46,20241209,3.84,N,118990,500,124 억,,639928,N,N,1156,N,00,N +20250207,130737,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10850,530,2,5.14,3167845100,296635,370.59,10330,10870,10140,13410,7230,10320,10679.27,2.57,0,60571,10473,10396,10293,10216,10113,10345,10165,125,3090,500,7430,10,1,24861990,2698,8.29,1.28,12,1.19,1309.00,8445.00,16420,20240219,-33.92,8770,20241209,23.72,10870,-0.18,20250207,9430,15.06,20250102,16420,-33.92,20240219,8770,23.72,20241209,3.84,N,118990,500,124 억,,639928,N,N,1156,N,00,N +20250207,120737,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10730,410,2,3.97,2586037240,242701,303.21,10330,10800,10140,13410,7230,10320,10655.24,2.57,0,52063,10473,10396,10293,10216,10113,10345,10165,125,3090,500,7430,10,1,24861990,2668,8.20,1.27,12,0.98,1309.00,8445.00,16420,20240219,-34.65,8770,20241209,22.35,10840,-1.01,20250110,9430,13.79,20250102,16420,-34.65,20240219,8770,22.35,20241209,3.84,N,118990,500,124 억,,639928,N,N,1156,N,00,N +20250207,110734,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10710,390,2,3.78,2043145200,192213,240.13,10330,10800,10140,13410,7230,10320,10629.59,2.57,0,39260,10473,10396,10293,10216,10113,10345,10165,125,3090,500,7430,10,1,24861990,2663,8.18,1.27,12,0.77,1309.00,8445.00,16420,20240219,-34.77,8770,20241209,22.12,10840,-1.20,20250110,9430,13.57,20250102,16420,-34.77,20240219,8770,22.12,20241209,3.84,N,118990,500,124 억,,639928,N,N,1156,N,00,N +20250207,100737,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10740,420,2,4.07,1143256840,108199,135.17,10330,10740,10140,13410,7230,10320,10566.24,2.57,0,32737,10473,10396,10293,10216,10113,10345,10165,125,3090,500,7430,10,1,24861990,2670,8.20,1.27,12,0.44,1309.00,8445.00,16420,20240219,-34.59,8770,20241209,22.46,10840,-0.92,20250110,9430,13.89,20250102,16420,-34.59,20240219,8770,22.46,20241209,3.84,N,118990,500,124 억,,639928,N,N,1156,N,00,N +20250207,090742,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10310,-10,5,-0.10,47722250,4663,5.83,10330,10330,10140,13410,7230,10320,10234.24,2.57,0,-1210,10473,10396,10293,10216,10113,10345,10165,125,3090,500,7430,10,1,24861990,2563,7.88,1.22,12,0.02,1309.00,8445.00,16420,20240219,-37.21,8770,20241209,17.56,10840,-4.89,20250110,9430,9.33,20250102,16420,-37.21,20240219,8770,17.56,20241209,3.84,N,118990,500,124 억,,639928,N,N,1156,N,00,N 20250206,160719,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10320,-30,5,-0.29,811395770,79013,85.91,10350,10370,10190,13450,7250,10350,10269.04,2.63,0,-14293,10563,10456,10283,10176,10003,10510,10230,125,3100,500,7450,10,1,24861990,2566,7.88,1.22,12,0.32,1309.00,8445.00,16420,20240219,-37.15,8770,20241209,17.67,10840,-4.80,20250110,9430,9.44,20250102,16420,-37.15,20240219,8770,17.67,20241209,3.89,N,118990,500,124 억,,654125,N,N,1156,N,00,N 20250206,150723,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10350,0,3,0.00,745700460,72651,78.99,10350,10370,10190,13450,7250,10350,10264.15,2.63,0,-12903,10563,10456,10283,10176,10003,10510,10230,125,3100,500,7450,10,1,24861990,2573,7.91,1.23,12,0.29,1309.00,8445.00,16420,20240219,-36.97,8770,20241209,18.02,10840,-4.52,20250110,9430,9.76,20250102,16420,-36.97,20240219,8770,18.02,20241209,3.89,N,118990,500,124 억,,654125,N,N,197,N,00,N 20250206,140724,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10290,-60,5,-0.58,648703850,63234,68.75,10350,10370,10190,13450,7250,10350,10258.78,2.63,0,-11514,10563,10456,10283,10176,10003,10510,10230,125,3100,500,7450,10,1,24861990,2558,7.86,1.22,12,0.25,1309.00,8445.00,16420,20240219,-37.33,8770,20241209,17.33,10840,-5.07,20250110,9430,9.12,20250102,16420,-37.33,20240219,8770,17.33,20241209,3.89,N,118990,500,124 억,,654125,N,N,197,N,00,N diff --git a/119500/price/prices-20250201.csv b/119500/price/prices-20250201.csv index 2964322fd5d1..64350c60a3fd 100644 --- a/119500/price/prices-20250201.csv +++ b/119500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3815,-275,5,-6.72,1506347645,388172,77.40,4010,4045,3790,5310,2865,4090,3879.15,1.79,0,-61893,4310,4200,4080,3970,3850,4140,3910,60,1220,500,2940,5,1,11847232,452,23.70,0.92,12,3.28,161.00,4155.00,4355,20250205,-12.40,2440,20241204,56.35,4355,-12.40,20250205,3025,26.12,20250102,4355,-12.40,20250205,2440,56.35,20241204,4.09,N,119500,500,60 억,,211584,N,N,0,N,00,N +20250207,150739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,-270,5,-6.60,1409394955,362764,72.33,4010,4045,3790,5310,2865,4090,3883.45,1.79,0,-51009,4310,4200,4080,3970,3850,4140,3910,60,1220,500,2940,5,1,11847232,453,23.73,0.92,12,3.06,161.00,4155.00,4355,20250205,-12.28,2440,20241204,56.56,4355,-12.28,20250205,3025,26.28,20250102,4355,-12.28,20250205,2440,56.56,20241204,4.09,N,119500,500,60 억,,211584,N,N,0,N,00,N +20250207,140739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3815,-275,5,-6.72,1241174740,318544,63.52,4010,4045,3790,5310,2865,4090,3894.56,1.79,0,-39096,4310,4200,4080,3970,3850,4140,3910,60,1220,500,2940,5,1,11847232,452,23.70,0.92,12,2.69,161.00,4155.00,4355,20250205,-12.40,2440,20241204,56.35,4355,-12.40,20250205,3025,26.12,20250102,4355,-12.40,20250205,2440,56.35,20241204,4.09,N,119500,500,60 억,,211584,N,N,0,N,00,N +20250207,130738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3825,-265,5,-6.48,1048639595,268009,53.44,4010,4045,3790,5310,2865,4090,3910.70,1.79,0,-28615,4310,4200,4080,3970,3850,4140,3910,60,1220,500,2940,5,1,11847232,453,23.76,0.92,12,2.26,161.00,4155.00,4355,20250205,-12.17,2440,20241204,56.76,4355,-12.17,20250205,3025,26.45,20250102,4355,-12.17,20250205,2440,56.76,20241204,4.09,N,119500,500,60 억,,211584,N,N,0,N,00,N +20250207,120737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3900,-190,5,-4.65,719340865,181869,36.26,4010,4045,3870,5310,2865,4090,3953.01,1.79,0,-13555,4310,4200,4080,3970,3850,4140,3910,60,1220,500,2940,5,1,11847232,462,24.22,0.94,12,1.54,161.00,4155.00,4355,20250205,-10.45,2440,20241204,59.84,4355,-10.45,20250205,3025,28.93,20250102,4355,-10.45,20250205,2440,59.84,20241204,4.09,N,119500,500,60 억,,211584,N,N,0,N,00,N +20250207,110735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3920,-170,5,-4.16,605246455,152505,30.41,4010,4045,3890,5310,2865,4090,3966.27,1.79,0,-14795,4310,4200,4080,3970,3850,4140,3910,60,1220,500,2940,5,1,11847232,464,24.35,0.94,12,1.29,161.00,4155.00,4355,20250205,-9.99,2440,20241204,60.66,4355,-9.99,20250205,3025,29.59,20250102,4355,-9.99,20250205,2440,60.66,20241204,4.09,N,119500,500,60 억,,211584,N,N,0,N,00,N +20250207,100737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3980,-110,5,-2.69,376587370,94333,18.81,4010,4045,3950,5310,2865,4090,3988.89,1.79,0,-6485,4310,4200,4080,3970,3850,4140,3910,60,1220,500,2940,5,1,11847232,472,24.72,0.96,12,0.80,161.00,4155.00,4355,20250205,-8.61,2440,20241204,63.11,4355,-8.61,20250205,3025,31.57,20250102,4355,-8.61,20250205,2440,63.11,20241204,4.09,N,119500,500,60 억,,211584,N,N,0,N,00,N +20250207,090742,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3980,-110,5,-2.69,104773270,26089,5.20,4010,4045,3980,5310,2865,4090,4006.38,1.79,0,2486,4310,4200,4080,3970,3850,4140,3910,60,1220,500,2940,5,1,11847232,472,24.72,0.96,12,0.22,161.00,4155.00,4355,20250205,-8.61,2440,20241204,63.11,4355,-8.61,20250205,3025,31.57,20250102,4355,-8.61,20250205,2440,63.11,20241204,4.09,N,119500,500,60 억,,211584,N,N,0,N,00,N 20250206,160719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4090,-130,5,-3.08,2020719145,500283,34.74,4190,4190,3960,5480,2955,4220,4038.96,2.49,0,-87376,4700,4460,4115,3875,3530,4580,3995,60,1260,500,3030,5,1,11847232,485,25.40,0.98,12,4.22,161.00,4155.00,4355,20250205,-6.08,2440,20241204,67.62,4355,-6.08,20250205,3025,35.21,20250102,4355,-6.08,20250205,2440,67.62,20241204,3.95,N,119500,500,60 억,,295416,N,N,0,N,00,N 20250206,150723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4080,-140,5,-3.32,1944454735,481573,33.44,4190,4190,3960,5480,2955,4220,4037.53,2.49,0,-79957,4700,4460,4115,3875,3530,4580,3995,60,1260,500,3030,5,1,11847232,483,25.34,0.98,12,4.06,161.00,4155.00,4355,20250205,-6.31,2440,20241204,67.21,4355,-6.31,20250205,3025,34.88,20250102,4355,-6.31,20250205,2440,67.21,20241204,3.95,N,119500,500,60 억,,295416,N,N,0,N,00,N 20250206,140724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4060,-160,5,-3.79,1800129145,446028,30.97,4190,4190,3960,5480,2955,4220,4035.70,2.49,0,-73437,4700,4460,4115,3875,3530,4580,3995,60,1260,500,3030,5,1,11847232,481,25.22,0.98,12,3.76,161.00,4155.00,4355,20250205,-6.77,2440,20241204,66.39,4355,-6.77,20250205,3025,34.21,20250102,4355,-6.77,20250205,2440,66.39,20241204,3.95,N,119500,500,60 억,,295416,N,N,0,N,00,N diff --git a/119610/price/prices-20250201.csv b/119610/price/prices-20250201.csv index 0a67583a340b..5fb50694bfe6 100644 --- a/119610/price/prices-20250201.csv +++ b/119610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160738,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20250207,150740,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20250207,140739,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20250207,130738,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20250207,120738,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20250207,110735,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20250207,100737,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20250207,090742,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N 20250206,160719,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N 20250206,150723,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N 20250206,140724,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N diff --git a/119650/price/prices-20250201.csv b/119650/price/prices-20250201.csv index e017bbc6ae98..c569bf146ad0 100644 --- a/119650/price/prices-20250201.csv +++ b/119650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160738,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,537,-12,5,-2.19,65419234,120759,97.01,549,551,533,713,385,549,541.73,0.32,0,-1313,565,556,548,539,531,553,536,321,164,500,0,1,1,64214329,345,-0.51,0.67,12,0.19,-1043.00,801.00,1638,20240126,-67.22,352,20240820,52.56,699,-23.18,20250117,533,0.75,20250207,1550,-65.35,20240306,352,52.56,20240820,0.01,N,119650,500,321 억,,204723,N,N,1,N,00,N +20250207,150740,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,540,-9,5,-1.64,61562170,113603,91.26,549,551,533,713,385,549,541.91,0.32,0,-216,565,556,548,539,531,553,536,321,164,500,0,1,1,64214329,347,-0.52,0.67,12,0.18,-1043.00,801.00,1638,20240126,-67.03,352,20240820,53.41,699,-22.75,20250117,533,1.31,20250207,1550,-65.16,20240306,352,53.41,20240820,0.01,N,119650,500,321 억,,204723,N,N,1,N,00,N +20250207,140740,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,539,-10,5,-1.82,42471304,78039,62.69,549,551,535,713,385,549,544.23,0.32,0,-718,565,556,548,539,531,553,536,321,164,500,0,1,1,64214329,346,-0.52,0.67,12,0.12,-1043.00,801.00,1638,20240126,-67.09,352,20240820,53.12,699,-22.89,20250117,535,0.75,20250207,1550,-65.23,20240306,352,53.12,20240820,0.01,N,119650,500,321 억,,204723,N,N,1,N,00,N +20250207,130738,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,543,-6,5,-1.09,30831855,56455,45.35,549,551,542,713,385,549,546.13,0.32,0,-746,565,556,548,539,531,553,536,321,164,500,0,1,1,64214329,349,-0.52,0.68,12,0.09,-1043.00,801.00,1638,20240126,-66.85,352,20240820,54.26,699,-22.32,20250117,535,1.50,20250131,1550,-64.97,20240306,352,54.26,20240820,0.01,N,119650,500,321 억,,204723,N,N,1,N,00,N +20250207,120738,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,544,-5,5,-0.91,21305951,38927,31.27,549,551,544,713,385,549,547.33,0.32,0,-149,565,556,548,539,531,553,536,321,164,500,0,1,1,64214329,349,-0.52,0.68,12,0.06,-1043.00,801.00,1638,20240126,-66.79,352,20240820,54.55,699,-22.17,20250117,535,1.68,20250131,1550,-64.90,20240306,352,54.55,20240820,0.01,N,119650,500,321 억,,204723,N,N,1,N,00,N +20250207,110735,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,548,-1,5,-0.18,12959421,23631,18.98,549,551,545,713,385,549,548.41,0.32,0,-887,565,556,548,539,531,553,536,321,164,500,0,1,1,64214329,352,-0.53,0.68,12,0.04,-1043.00,801.00,1638,20240126,-66.54,352,20240820,55.68,699,-21.60,20250117,535,2.43,20250131,1550,-64.65,20240306,352,55.68,20240820,0.01,N,119650,500,321 억,,204723,N,N,1,N,00,N +20250207,100738,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,550,1,2,0.18,9918920,18081,14.52,549,551,545,713,385,549,548.58,0.32,0,-164,565,556,548,539,531,553,536,321,164,500,0,1,1,64214329,353,-0.53,0.69,12,0.03,-1043.00,801.00,1638,20240126,-66.42,352,20240820,56.25,699,-21.32,20250117,535,2.80,20250131,1550,-64.52,20240306,352,56.25,20240820,0.01,N,119650,500,321 억,,204723,N,N,1,N,00,N +20250207,090743,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,550,1,2,0.18,2634084,4797,3.85,549,550,549,713,385,549,549.11,0.32,0,-182,565,556,548,539,531,553,536,321,164,500,0,1,1,64214329,353,-0.53,0.69,12,0.01,-1043.00,801.00,1638,20240126,-66.42,352,20240820,56.25,699,-21.32,20250117,535,2.80,20250131,1550,-64.52,20240306,352,56.25,20240820,0.01,N,119650,500,321 억,,204723,N,N,1,N,00,N 20250206,160719,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,549,-9,5,-1.61,68206365,124478,157.78,557,557,540,725,391,558,547.94,0.33,0,-8324,575,566,561,552,547,571,557,321,167,500,0,1,1,64214329,353,-0.53,0.69,12,0.19,-1043.00,801.00,1638,20240124,-66.48,352,20240820,55.97,699,-21.46,20250117,535,2.62,20250131,1550,-64.58,20240306,352,55.97,20240820,0.01,N,119650,500,321 억,,213047,N,N,1,N,00,N 20250206,150723,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,550,-8,5,-1.43,67352266,122922,155.81,557,557,540,725,391,558,547.93,0.33,0,-8142,575,566,561,552,547,571,557,321,167,500,0,1,1,64214329,353,-0.53,0.69,12,0.19,-1043.00,801.00,1638,20240124,-66.42,352,20240820,56.25,699,-21.32,20250117,535,2.80,20250131,1550,-64.52,20240306,352,56.25,20240820,0.01,N,119650,500,321 억,,213047,N,N,3,N,00,N 20250206,140724,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,545,-13,5,-2.33,64047316,116871,148.14,557,557,540,725,391,558,548.02,0.33,0,-7283,575,566,561,552,547,571,557,321,167,500,0,1,1,64214329,350,-0.52,0.68,12,0.18,-1043.00,801.00,1638,20240124,-66.73,352,20240820,54.83,699,-22.03,20250117,535,1.87,20250131,1550,-64.84,20240306,352,54.83,20240820,0.01,N,119650,500,321 억,,213047,N,N,3,N,00,N diff --git a/119830/price/prices-20250201.csv b/119830/price/prices-20250201.csv index 1a82d742320a..4bc4a10bf794 100644 --- a/119830/price/prices-20250201.csv +++ b/119830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5450,50,2,0.93,219984350,40783,149.16,5430,5480,5260,7020,3780,5400,5392.82,2.01,0,10893,5553,5476,5403,5326,5253,5440,5290,107,1620,500,3990,10,1,21434297,1168,-15.57,0.81,12,0.19,-350.00,6770.00,8770,20240129,-37.86,4450,20241206,22.47,6180,-11.81,20250108,5260,3.61,20250207,8750,-37.71,20240419,4450,22.47,20241206,4.37,N,119830,500,107 억,,429844,N,N,0,N,00,N +20250207,150740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5450,50,2,0.93,189842320,35241,128.89,5430,5480,5260,7020,3780,5400,5386.97,2.01,0,12225,5553,5476,5403,5326,5253,5440,5290,107,1620,500,3990,10,1,21434297,1168,-15.57,0.81,12,0.16,-350.00,6770.00,8770,20240129,-37.86,4450,20241206,22.47,6180,-11.81,20250108,5260,3.61,20250207,8750,-37.71,20240419,4450,22.47,20241206,4.37,N,119830,500,107 억,,429844,N,N,0,N,00,N +20250207,140740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5430,30,2,0.56,145924090,27180,99.41,5430,5450,5260,7020,3780,5400,5368.80,2.01,0,5567,5553,5476,5403,5326,5253,5440,5290,107,1620,500,3990,10,1,21434297,1164,-15.51,0.80,12,0.13,-350.00,6770.00,8770,20240129,-38.08,4450,20241206,22.02,6180,-12.14,20250108,5260,3.23,20250207,8750,-37.94,20240419,4450,22.02,20241206,4.37,N,119830,500,107 억,,429844,N,N,0,N,00,N +20250207,130738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5450,50,2,0.93,143115540,26661,97.51,5430,5450,5260,7020,3780,5400,5367.97,2.01,0,5259,5553,5476,5403,5326,5253,5440,5290,107,1620,500,3990,10,1,21434297,1168,-15.57,0.81,12,0.12,-350.00,6770.00,8770,20240129,-37.86,4450,20241206,22.47,6180,-11.81,20250108,5260,3.61,20250207,8750,-37.71,20240419,4450,22.47,20241206,4.37,N,119830,500,107 억,,429844,N,N,0,N,00,N +20250207,120738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5350,-50,5,-0.93,89490320,16743,61.24,5430,5450,5260,7020,3780,5400,5344.94,2.01,0,1694,5553,5476,5403,5326,5253,5440,5290,107,1620,500,3990,10,1,21434297,1147,-15.29,0.79,12,0.08,-350.00,6770.00,8770,20240129,-39.00,4450,20241206,20.22,6180,-13.43,20250108,5260,1.71,20250207,8750,-38.86,20240419,4450,20.22,20241206,4.37,N,119830,500,107 억,,429844,N,N,0,N,00,N +20250207,110736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5370,-30,5,-0.56,55429440,10381,37.97,5430,5450,5260,7020,3780,5400,5339.51,2.01,0,1695,5553,5476,5403,5326,5253,5440,5290,107,1620,500,3990,10,1,21434297,1151,-15.34,0.79,12,0.05,-350.00,6770.00,8770,20240129,-38.77,4450,20241206,20.67,6180,-13.11,20250108,5260,2.09,20250207,8750,-38.63,20240419,4450,20.67,20241206,4.37,N,119830,500,107 억,,429844,N,N,0,N,00,N +20250207,100738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5350,-50,5,-0.93,39408110,7382,27.00,5430,5450,5260,7020,3780,5400,5338.41,2.01,0,938,5553,5476,5403,5326,5253,5440,5290,107,1620,500,3990,10,1,21434297,1147,-15.29,0.79,12,0.03,-350.00,6770.00,8770,20240129,-39.00,4450,20241206,20.22,6180,-13.43,20250108,5260,1.71,20250207,8750,-38.86,20240419,4450,20.22,20241206,4.37,N,119830,500,107 억,,429844,N,N,0,N,00,N +20250207,090743,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5320,-80,5,-1.48,14096000,2634,9.63,5430,5450,5260,7020,3780,5400,5351.56,2.01,0,208,5553,5476,5403,5326,5253,5440,5290,107,1620,500,3990,10,1,21434297,1140,-15.20,0.79,12,0.01,-350.00,6770.00,8770,20240129,-39.34,4450,20241206,19.55,6180,-13.92,20250108,5260,1.14,20250207,8750,-39.20,20240419,4450,19.55,20241206,4.37,N,119830,500,107 억,,429844,N,N,0,N,00,N 20250206,160720,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5400,-10,5,-0.18,146752180,27342,80.34,5410,5480,5330,7030,3790,5410,5366.94,2.02,0,-4263,5503,5456,5373,5326,5243,5475,5345,107,1620,500,4000,10,1,21434297,1157,-15.43,0.80,12,0.13,-350.00,6770.00,8770,20240129,-38.43,4450,20241206,21.35,6180,-12.62,20250108,5260,2.66,20250203,8750,-38.29,20240419,4450,21.35,20241206,4.38,N,119830,500,107 억,,433836,N,N,0,N,00,N 20250206,150724,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5400,-10,5,-0.18,134051930,24988,73.42,5410,5480,5330,7030,3790,5410,5364.40,2.02,0,-2692,5503,5456,5373,5326,5243,5475,5345,107,1620,500,4000,10,1,21434297,1157,-15.43,0.80,12,0.12,-350.00,6770.00,8770,20240129,-38.43,4450,20241206,21.35,6180,-12.62,20250108,5260,2.66,20250203,8750,-38.29,20240419,4450,21.35,20241206,4.38,N,119830,500,107 억,,433836,N,N,0,N,00,N 20250206,140725,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5360,-50,5,-0.92,98961870,18438,54.18,5410,5480,5330,7030,3790,5410,5366.96,2.02,0,-2398,5503,5456,5373,5326,5243,5475,5345,107,1620,500,4000,10,1,21434297,1149,-15.31,0.79,12,0.09,-350.00,6770.00,8770,20240129,-38.88,4450,20241206,20.45,6180,-13.27,20250108,5260,1.90,20250203,8750,-38.74,20240419,4450,20.45,20241206,4.38,N,119830,500,107 억,,433836,N,N,0,N,00,N diff --git a/119850/price/prices-20250201.csv b/119850/price/prices-20250201.csv index efc467aa9718..87f33a314f8c 100644 --- a/119850/price/prices-20250201.csv +++ b/119850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12660,-170,5,-1.33,9891898580,765377,61.58,13030,13280,12560,16670,8990,12830,12925.02,1.29,0,-44637,14116,13472,13036,12392,11956,13255,12175,84,3840,500,8210,10,1,16448909,2082,18.29,1.63,12,4.65,692.00,7761.00,14300,20250123,-11.47,4000,20240201,216.50,14300,-11.47,20250123,7820,61.89,20250103,14300,-11.47,20250123,4055,212.21,20240207,5.48,N,119850,500,83 억,,212542,N,N,1,N,00,N +20250207,150740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12720,-110,5,-0.86,9389289830,725772,58.40,13030,13280,12560,16670,8990,12830,12936.97,1.29,0,-44818,14116,13472,13036,12392,11956,13255,12175,84,3840,500,8210,10,1,16448909,2092,18.38,1.64,12,4.41,692.00,7761.00,14300,20250123,-11.05,4000,20240201,218.00,14300,-11.05,20250123,7820,62.66,20250103,14300,-11.05,20250123,4055,213.69,20240207,5.48,N,119850,500,83 억,,212542,N,N,10,N,00,N +20250207,140740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12900,70,2,0.55,8078401380,622694,50.10,13030,13280,12600,16670,8990,12830,12973.31,1.29,0,-31876,14116,13472,13036,12392,11956,13255,12175,84,3840,500,8210,10,1,16448909,2122,18.64,1.66,12,3.79,692.00,7761.00,14300,20250123,-9.79,4000,20240201,222.50,14300,-9.79,20250123,7820,64.96,20250103,14300,-9.79,20250123,4055,218.13,20240207,5.48,N,119850,500,83 억,,212542,N,N,10,N,00,N +20250207,130739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12860,30,2,0.23,7495518740,577358,46.46,13030,13280,12600,16670,8990,12830,12982.45,1.29,0,-25860,14116,13472,13036,12392,11956,13255,12175,84,3840,500,8210,10,1,16448909,2115,18.58,1.66,12,3.51,692.00,7761.00,14300,20250123,-10.07,4000,20240201,221.50,14300,-10.07,20250123,7820,64.45,20250103,14300,-10.07,20250123,4055,217.14,20240207,5.48,N,119850,500,83 억,,212542,N,N,10,N,00,N +20250207,120738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12910,80,2,0.62,6892550650,530591,42.69,13030,13280,12600,16670,8990,12830,12990.33,1.29,0,-28349,14116,13472,13036,12392,11956,13255,12175,84,3840,500,8210,10,1,16448909,2124,18.66,1.66,12,3.23,692.00,7761.00,14300,20250123,-9.72,4000,20240201,222.75,14300,-9.72,20250123,7820,65.09,20250103,14300,-9.72,20250123,4055,218.37,20240207,5.48,N,119850,500,83 억,,212542,N,N,10,N,00,N +20250207,110736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13170,340,2,2.65,5870418000,451949,36.37,13030,13280,12600,16670,8990,12830,12989.12,1.29,0,-11983,14116,13472,13036,12392,11956,13255,12175,84,3840,500,8210,10,1,16448909,2166,19.03,1.70,12,2.75,692.00,7761.00,14300,20250123,-7.90,4000,20240201,229.25,14300,-7.90,20250123,7820,68.41,20250103,14300,-7.90,20250123,4055,224.78,20240207,5.48,N,119850,500,83 억,,212542,N,N,10,N,00,N +20250207,100738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13000,170,2,1.33,4744752290,365500,29.41,13030,13280,12600,16670,8990,12830,12981.55,1.29,0,-22720,14116,13472,13036,12392,11956,13255,12175,84,3840,500,8210,10,1,16448909,2138,18.79,1.68,12,2.22,692.00,7761.00,14300,20250123,-9.09,4000,20240201,225.00,14300,-9.09,20250123,7820,66.24,20250103,14300,-9.09,20250123,4055,220.59,20240207,5.48,N,119850,500,83 억,,212542,N,N,10,N,00,N +20250207,090743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12820,-10,5,-0.08,960084920,74300,5.98,13030,13060,12750,16670,8990,12830,12921.77,1.29,0,-18518,14116,13472,13036,12392,11956,13255,12175,84,3840,500,8210,10,1,16448909,2109,18.53,1.65,12,0.45,692.00,7761.00,14300,20250123,-10.35,4000,20240201,220.50,14300,-10.35,20250123,7820,63.94,20250103,14300,-10.35,20250123,4055,216.15,20240207,5.48,N,119850,500,83 억,,212542,N,N,10,N,00,N 20250206,160720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12830,-20,5,-0.16,16225941100,1227741,71.67,13160,13680,12600,16700,9000,12850,13216.45,1.29,0,-1297,14663,13756,13293,12386,11923,13525,12155,84,3850,500,8220,10,1,16448909,2110,18.54,1.65,12,7.46,692.00,7761.00,14300,20250123,-10.28,4000,20240201,220.75,14300,-10.28,20250123,7820,64.07,20250103,14300,-10.28,20250123,4045,217.18,20240206,5.57,N,119850,500,83 억,,212752,N,N,10,N,00,N 20250206,150724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12700,-150,5,-1.17,14890116570,1122546,65.53,13160,13680,12700,16700,9000,12850,13264.69,1.29,0,-21179,14663,13756,13293,12386,11923,13525,12155,84,3850,500,8220,10,1,16448909,2089,18.35,1.64,12,6.82,692.00,7761.00,14300,20250123,-11.19,4000,20240201,217.50,14300,-11.19,20250123,7820,62.40,20250103,14300,-11.19,20250123,4045,213.97,20240206,5.57,N,119850,500,83 억,,212752,N,N,0,N,00,N 20250206,140725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13040,190,2,1.48,13040257060,979227,57.16,13160,13680,12950,16700,9000,12850,13317.02,1.29,0,-17699,14663,13756,13293,12386,11923,13525,12155,84,3850,500,8220,10,1,16448909,2145,18.84,1.68,12,5.95,692.00,7761.00,14300,20250123,-8.81,4000,20240201,226.00,14300,-8.81,20250123,7820,66.75,20250103,14300,-8.81,20250123,4045,222.37,20240206,5.57,N,119850,500,83 억,,212752,N,N,0,N,00,N diff --git a/120030/price/prices-20250201.csv b/120030/price/prices-20250201.csv index bc1a873d7dfb..b75b940b99eb 100644 --- a/120030/price/prices-20250201.csv +++ b/120030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160739,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,98000,600,2,0.62,1603007200,15859,978.95,97100,106800,97100,126600,68200,97400,101078.71,0.11,0,98,98533,97966,97433,96866,96333,97700,96600,6,29200,500,74020,100,1,1257651,1232,9.48,0.74,12,1.26,10341.00,132539.00,118400,20240131,-17.23,87400,20240805,12.13,106800,-8.24,20250207,94200,4.03,20250114,106800,-8.24,20250207,87400,12.13,20240805,0.77,N,120030,500,6 억,,1395,N,N,0,N,00,N +20250207,150741,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,98700,1300,2,1.33,1547724100,15296,944.20,97100,106800,97100,126600,68200,97400,101184.89,0.11,0,126,98533,97966,97433,96866,96333,97700,96600,6,29200,500,74020,100,1,1257651,1241,9.54,0.74,12,1.22,10341.00,132539.00,118400,20240131,-16.64,87400,20240805,12.93,106800,-7.58,20250207,94200,4.78,20250114,106800,-7.58,20250207,87400,12.93,20240805,0.77,N,120030,500,6 억,,1395,N,N,0,N,00,N +20250207,140740,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,100300,2900,2,2.98,1384461000,13656,842.96,97100,106800,97100,126600,68200,97400,101381.15,0.11,0,102,98533,97966,97433,96866,96333,97700,96600,6,29200,500,74020,100,1,1257651,1261,9.70,0.76,12,1.09,10341.00,132539.00,118400,20240131,-15.29,87400,20240805,14.76,106800,-6.09,20250207,94200,6.48,20250114,106800,-6.09,20250207,87400,14.76,20240805,0.77,N,120030,500,6 억,,1395,N,N,0,N,00,N +20250207,130739,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,99800,2400,2,2.46,1105601700,10876,671.36,97100,106800,97100,126600,68200,97400,101655.18,0.11,0,-214,98533,97966,97433,96866,96333,97700,96600,6,29200,500,74020,100,1,1257651,1255,9.65,0.75,12,0.86,10341.00,132539.00,118400,20240131,-15.71,87400,20240805,14.19,106800,-6.55,20250207,94200,5.94,20250114,106800,-6.55,20250207,87400,14.19,20240805,0.77,N,120030,500,6 억,,1395,N,N,0,N,00,N +20250207,120739,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97200,-200,5,-0.21,24019600,247,15.25,97100,97600,97100,126600,68200,97400,97245.34,0.11,0,1,98533,97966,97433,96866,96333,97700,96600,6,29200,500,74020,100,1,1257651,1222,9.40,0.73,12,0.02,10341.00,132539.00,118400,20240131,-17.91,87400,20240805,11.21,99900,-2.70,20250131,94200,3.18,20250114,104200,-6.72,20240213,87400,11.21,20240805,0.77,N,120030,500,6 억,,1395,N,N,0,N,00,N +20250207,110736,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97500,100,2,0.10,7494900,77,4.75,97100,97500,97100,126600,68200,97400,97336.36,0.11,0,3,98533,97966,97433,96866,96333,97700,96600,6,29200,500,74020,100,1,1257651,1226,9.43,0.74,12,0.01,10341.00,132539.00,118400,20240131,-17.65,87400,20240805,11.56,99900,-2.40,20250131,94200,3.50,20250114,104200,-6.43,20240213,87400,11.56,20240805,0.77,N,120030,500,6 억,,1395,N,N,0,N,00,N +20250207,100738,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97200,-200,5,-0.21,6325200,65,4.01,97100,97500,97100,126600,68200,97400,97310.77,0.11,0,4,98533,97966,97433,96866,96333,97700,96600,6,29200,500,74020,100,1,1257651,1222,9.40,0.73,12,0.01,10341.00,132539.00,118400,20240131,-17.91,87400,20240805,11.21,99900,-2.70,20250131,94200,3.18,20250114,104200,-6.72,20240213,87400,11.21,20240805,0.77,N,120030,500,6 억,,1395,N,N,0,N,00,N +20250207,090744,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97100,-300,5,-0.31,388400,4,0.25,97100,97100,97100,126600,68200,97400,97100.00,0.11,0,-4,98533,97966,97433,96866,96333,97700,96600,6,29200,500,74020,100,1,1257651,1221,9.39,0.73,12,0.00,10341.00,132539.00,118400,20240131,-17.99,87400,20240805,11.10,99900,-2.80,20250131,94200,3.08,20250114,104200,-6.81,20240213,87400,11.10,20240805,0.77,N,120030,500,6 억,,1395,N,N,0,N,00,N 20250206,160720,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97400,-100,5,-0.10,157874400,1620,141.24,97700,98000,96900,126700,68300,97500,97453.33,0.11,0,-2,98300,97900,97400,97000,96500,98100,97200,6,29200,500,74100,100,1,1257651,1225,9.42,0.73,12,0.13,10341.00,132539.00,118400,20240131,-17.74,87400,20240805,11.44,99900,-2.50,20250131,94200,3.40,20250114,104200,-6.53,20240213,87400,11.44,20240805,0.79,N,120030,500,6 억,,1397,N,N,1,N,00,N 20250206,150724,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97700,200,2,0.21,148219700,1521,132.61,97700,98000,96900,126700,68300,97500,97448.85,0.11,0,14,98300,97900,97400,97000,96500,98100,97200,6,29200,500,74100,100,1,1257651,1229,9.45,0.74,12,0.12,10341.00,132539.00,118400,20240131,-17.48,87400,20240805,11.78,99900,-2.20,20250131,94200,3.72,20250114,104200,-6.24,20240213,87400,11.78,20240805,0.79,N,120030,500,6 억,,1397,N,N,1,N,00,N 20250206,140725,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97300,-200,5,-0.21,96952400,997,86.92,97700,97700,96900,126700,68300,97500,97244.13,0.11,0,20,98300,97900,97400,97000,96500,98100,97200,6,29200,500,74100,100,1,1257651,1224,9.41,0.73,12,0.08,10341.00,132539.00,118400,20240131,-17.82,87400,20240805,11.33,99900,-2.60,20250131,94200,3.29,20250114,104200,-6.62,20240213,87400,11.33,20240805,0.79,N,120030,500,6 억,,1397,N,N,1,N,00,N diff --git a/120110/price/prices-20250201.csv b/120110/price/prices-20250201.csv index cc1cb46f78e2..e6ebb355b85b 100644 --- a/120110/price/prices-20250201.csv +++ b/120110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160739,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28500,-300,5,-1.04,2388951850,83061,106.20,28500,29250,28500,37400,20200,28800,28761.40,12.07,0,5907,29200,29000,28600,28400,28000,29100,28500,1376,8600,5000,21880,50,1,27519091,7843,20.18,0.31,12,0.30,1412.00,92516.00,44150,20240522,-35.45,25700,20241209,10.89,29250,-2.56,20250207,26500,7.55,20250102,44150,-35.45,20240522,25700,10.89,20241209,1.17,N,120110,5000,1375 억,,3320974,N,N,500,N,00,N +20250207,150741,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28550,-250,5,-0.87,2192960700,76191,97.41,28500,29250,28500,37400,20200,28800,28782.40,12.07,0,7331,29200,29000,28600,28400,28000,29100,28500,1376,8600,5000,21880,50,1,27519091,7857,20.22,0.31,12,0.28,1412.00,92516.00,44150,20240522,-35.33,25700,20241209,11.09,29250,-2.39,20250207,26500,7.74,20250102,44150,-35.33,20240522,25700,11.09,20241209,1.17,N,120110,5000,1375 억,,3320974,N,N,107,N,00,N +20250207,140741,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28650,-150,5,-0.52,1981765050,68808,87.98,28500,29250,28500,37400,20200,28800,28801.38,12.07,0,6467,29200,29000,28600,28400,28000,29100,28500,1376,8600,5000,21880,50,1,27519091,7884,20.29,0.31,12,0.25,1412.00,92516.00,44150,20240522,-35.11,25700,20241209,11.48,29250,-2.05,20250207,26500,8.11,20250102,44150,-35.11,20240522,25700,11.48,20241209,1.17,N,120110,5000,1375 억,,3320974,N,N,107,N,00,N +20250207,130739,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28700,-100,5,-0.35,1639217200,56862,72.70,28500,29250,28500,37400,20200,28800,28828.01,12.07,0,4144,29200,29000,28600,28400,28000,29100,28500,1376,8600,5000,21880,50,1,27519091,7898,20.33,0.31,12,0.21,1412.00,92516.00,44150,20240522,-34.99,25700,20241209,11.67,29250,-1.88,20250207,26500,8.30,20250102,44150,-34.99,20240522,25700,11.67,20241209,1.17,N,120110,5000,1375 억,,3320974,N,N,107,N,00,N +20250207,120739,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28850,50,2,0.17,1453890650,50423,64.47,28500,29250,28500,37400,20200,28800,28833.90,12.07,0,2564,29200,29000,28600,28400,28000,29100,28500,1376,8600,5000,21880,50,1,27519091,7939,20.43,0.31,12,0.18,1412.00,92516.00,44150,20240522,-34.65,25700,20241209,12.26,29250,-1.37,20250207,26500,8.87,20250102,44150,-34.65,20240522,25700,12.26,20241209,1.17,N,120110,5000,1375 억,,3320974,N,N,107,N,00,N +20250207,110736,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28850,50,2,0.17,1340325300,46482,59.43,28500,29250,28500,37400,20200,28800,28835.38,12.07,0,2585,29200,29000,28600,28400,28000,29100,28500,1376,8600,5000,21880,50,1,27519091,7939,20.43,0.31,12,0.17,1412.00,92516.00,44150,20240522,-34.65,25700,20241209,12.26,29250,-1.37,20250207,26500,8.87,20250102,44150,-34.65,20240522,25700,12.26,20241209,1.17,N,120110,5000,1375 억,,3320974,N,N,107,N,00,N +20250207,100739,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28650,-150,5,-0.52,1228907150,42609,54.48,28500,29250,28500,37400,20200,28800,28841.52,12.07,0,3022,29200,29000,28600,28400,28000,29100,28500,1376,8600,5000,21880,50,1,27519091,7884,20.29,0.31,12,0.15,1412.00,92516.00,44150,20240522,-35.11,25700,20241209,11.48,29250,-2.05,20250207,26500,8.11,20250102,44150,-35.11,20240522,25700,11.48,20241209,1.17,N,120110,5000,1375 억,,3320974,N,N,107,N,00,N +20250207,090744,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28850,50,2,0.17,108997600,3799,4.86,28500,28850,28500,37400,20200,28800,28690.26,12.07,0,2055,29200,29000,28600,28400,28000,29100,28500,1376,8600,5000,21880,50,1,27519091,7939,20.43,0.31,12,0.01,1412.00,92516.00,44150,20240522,-34.65,25700,20241209,12.26,28850,0.00,20250207,26500,8.87,20250102,44150,-34.65,20240522,25700,12.26,20241209,1.17,N,120110,5000,1375 억,,3320974,N,N,107,N,00,N 20250206,160720,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28800,400,2,1.41,2217234450,77761,32.46,28250,28800,28200,36900,19900,28400,28513.04,12.10,0,-9806,29866,29132,27916,27182,25966,29500,27550,1376,8500,5000,21580,50,1,27519091,7925,20.40,0.31,12,0.28,1412.00,92516.00,44150,20240522,-34.77,25700,20241209,12.06,28800,0.00,20250206,26500,8.68,20250102,44150,-34.77,20240522,25700,12.06,20241209,1.20,N,120110,5000,1375 억,,3328990,N,N,107,N,00,N 20250206,150724,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28700,300,2,1.06,1987959950,69789,29.13,28250,28800,28200,36900,19900,28400,28485.29,12.10,0,-8884,29866,29132,27916,27182,25966,29500,27550,1376,8500,5000,21580,50,1,27519091,7898,20.33,0.31,12,0.25,1412.00,92516.00,44150,20240522,-34.99,25700,20241209,11.67,28800,-0.35,20250206,26500,8.30,20250102,44150,-34.99,20240522,25700,11.67,20241209,1.20,N,120110,5000,1375 억,,3328990,N,N,29,N,00,N 20250206,140725,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28550,150,2,0.53,1582578150,55623,23.22,28250,28800,28200,36900,19900,28400,28451.87,12.10,0,-5408,29866,29132,27916,27182,25966,29500,27550,1376,8500,5000,21580,50,1,27519091,7857,20.22,0.31,12,0.20,1412.00,92516.00,44150,20240522,-35.33,25700,20241209,11.09,28800,-0.87,20250206,26500,7.74,20250102,44150,-35.33,20240522,25700,11.09,20241209,1.20,N,120110,5000,1375 억,,3328990,N,N,29,N,00,N diff --git a/120240/price/prices-20250201.csv b/120240/price/prices-20250201.csv index 9b46c8c4cf59..e1b1223efba5 100644 --- a/120240/price/prices-20250201.csv +++ b/120240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12970,20,2,0.15,61717300,4774,63.37,12960,12970,12870,16830,9070,12950,12927.80,0.49,0,-820,13090,13020,12960,12890,12830,13055,12925,36,3880,500,9580,10,1,7190391,933,7.20,0.56,12,0.07,1802.00,23200.00,21500,20240221,-39.67,11550,20241210,12.29,13500,-3.93,20250121,12600,2.94,20250203,21500,-39.67,20240221,11550,12.29,20241210,1.91,N,120240,500,35 억,,35559,N,N,0,N,00,N +20250207,150741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12960,10,2,0.08,61445160,4753,63.10,12960,12970,12870,16830,9070,12950,12927.66,0.49,0,-820,13090,13020,12960,12890,12830,13055,12925,36,3880,500,9580,10,1,7190391,932,7.19,0.56,12,0.07,1802.00,23200.00,21500,20240221,-39.72,11550,20241210,12.21,13500,-4.00,20250121,12600,2.86,20250203,21500,-39.72,20240221,11550,12.21,20241210,1.91,N,120240,500,35 억,,35559,N,N,0,N,00,N +20250207,140741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12880,-70,5,-0.54,45611380,3530,46.86,12960,12960,12870,16830,9070,12950,12921.07,0.49,0,-734,13090,13020,12960,12890,12830,13055,12925,36,3880,500,9580,10,1,7190391,926,7.15,0.56,12,0.05,1802.00,23200.00,21500,20240221,-40.09,11550,20241210,11.52,13500,-4.59,20250121,12600,2.22,20250203,21500,-40.09,20240221,11550,11.52,20241210,1.91,N,120240,500,35 억,,35559,N,N,0,N,00,N +20250207,130739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12920,-30,5,-0.23,36522500,2827,37.53,12960,12960,12870,16830,9070,12950,12919.17,0.49,0,-237,13090,13020,12960,12890,12830,13055,12925,36,3880,500,9580,10,1,7190391,929,7.17,0.56,12,0.04,1802.00,23200.00,21500,20240221,-39.91,11550,20241210,11.86,13500,-4.30,20250121,12600,2.54,20250203,21500,-39.91,20240221,11550,11.86,20241210,1.91,N,120240,500,35 억,,35559,N,N,0,N,00,N +20250207,120739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12880,-70,5,-0.54,26735790,2071,27.49,12960,12960,12870,16830,9070,12950,12909.60,0.49,0,7,13090,13020,12960,12890,12830,13055,12925,36,3880,500,9580,10,1,7190391,926,7.15,0.56,12,0.03,1802.00,23200.00,21500,20240221,-40.09,11550,20241210,11.52,13500,-4.59,20250121,12600,2.22,20250203,21500,-40.09,20240221,11550,11.52,20241210,1.91,N,120240,500,35 억,,35559,N,N,0,N,00,N +20250207,110736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12890,-60,5,-0.46,22728590,1760,23.36,12960,12960,12890,16830,9070,12950,12913.97,0.49,0,8,13090,13020,12960,12890,12830,13055,12925,36,3880,500,9580,10,1,7190391,927,7.15,0.56,12,0.02,1802.00,23200.00,21500,20240221,-40.05,11550,20241210,11.60,13500,-4.52,20250121,12600,2.30,20250203,21500,-40.05,20240221,11550,11.60,20241210,1.91,N,120240,500,35 억,,35559,N,N,0,N,00,N +20250207,100739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12950,0,3,0.00,4686160,362,4.81,12960,12960,12920,16830,9070,12950,12945.19,0.49,0,-57,13090,13020,12960,12890,12830,13055,12925,36,3880,500,9580,10,1,7190391,931,7.19,0.56,12,0.01,1802.00,23200.00,21500,20240221,-39.77,11550,20241210,12.12,13500,-4.07,20250121,12600,2.78,20250203,21500,-39.77,20240221,11550,12.12,20241210,1.91,N,120240,500,35 억,,35559,N,N,0,N,00,N +20250207,090744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12940,-10,5,-0.08,349900,27,0.36,12960,12960,12940,16830,9070,12950,12959.26,0.49,0,-27,13090,13020,12960,12890,12830,13055,12925,36,3880,500,9580,10,1,7190391,930,7.18,0.56,12,0.00,1802.00,23200.00,21500,20240221,-39.81,11550,20241210,12.03,13500,-4.15,20250121,12600,2.70,20250203,21500,-39.81,20240221,11550,12.03,20241210,1.91,N,120240,500,35 억,,35559,N,N,0,N,00,N 20250206,160720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12950,-70,5,-0.54,97602030,7533,298.57,12900,13030,12900,16920,9120,13020,12956.60,0.48,0,1200,13193,13106,12993,12906,12793,13150,12950,36,3900,500,9630,10,1,7190391,931,7.19,0.56,12,0.10,1802.00,23200.00,21500,20240221,-39.77,11550,20241210,12.12,13500,-4.07,20250121,12600,2.78,20250203,21500,-39.77,20240221,11550,12.12,20241210,1.92,N,120240,500,35 억,,34709,N,N,0,N,00,N 20250206,150724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12960,-60,5,-0.46,94014800,7256,287.59,12900,13030,12900,16920,9120,13020,12956.84,0.48,0,1287,13193,13106,12993,12906,12793,13150,12950,36,3900,500,9630,10,1,7190391,932,7.19,0.56,12,0.10,1802.00,23200.00,21500,20240221,-39.72,11550,20241210,12.21,13500,-4.00,20250121,12600,2.86,20250203,21500,-39.72,20240221,11550,12.21,20241210,1.92,N,120240,500,35 억,,34709,N,N,0,N,00,N 20250206,140726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13020,0,3,0.00,65518270,5052,200.24,12900,13030,12900,16920,9120,13020,12968.78,0.48,0,750,13193,13106,12993,12906,12793,13150,12950,36,3900,500,9630,10,1,7190391,936,7.23,0.56,12,0.07,1802.00,23200.00,21500,20240221,-39.44,11550,20241210,12.73,13500,-3.56,20250121,12600,3.33,20250203,21500,-39.44,20240221,11550,12.73,20241210,1.92,N,120240,500,35 억,,34709,N,N,0,N,00,N diff --git a/121060/price/prices-20250201.csv b/121060/price/prices-20250201.csv index bd5dc78773ef..464963f3cc12 100644 --- a/121060/price/prices-20250201.csv +++ b/121060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160740,57,100.00,KONEX,,,N,N,N,N, ,N,998,99,2,11.01,256853,332,3688.89,1029,1029,765,1033,765,899,773.65,0.00,0,0,1065,981,915,831,765,949,799,30,134,500,530,1,1,5981670,60,-3.49,0.78,12,0.01,-286.00,1276.00,1095,20250204,-8.86,585,20241217,70.60,1095,-8.86,20250204,606,64.69,20250115,1095,-8.86,20250204,585,70.60,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250207,150742,57,100.00,KONEX,,,N,N,N,N, ,N,765,-134,4,-14.91,255855,331,3677.78,1029,1029,765,1033,765,899,772.98,0.00,0,0,1065,981,915,831,765,949,799,30,134,500,530,1,1,5981670,46,-2.67,0.60,12,0.01,-286.00,1276.00,1095,20250204,-30.14,585,20241217,30.77,1095,-30.14,20250204,606,26.24,20250115,1095,-30.14,20250204,585,30.77,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250207,140741,57,100.00,KONEX,,,N,N,N,N, ,N,765,-134,4,-14.91,255855,331,3677.78,1029,1029,765,1033,765,899,772.98,0.00,0,0,1065,981,915,831,765,949,799,30,134,500,530,1,1,5981670,46,-2.67,0.60,12,0.01,-286.00,1276.00,1095,20250204,-30.14,585,20241217,30.77,1095,-30.14,20250204,606,26.24,20250115,1095,-30.14,20250204,585,30.77,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250207,130740,57,100.00,KONEX,,,N,N,N,N, ,N,1029,130,2,14.46,10290,10,111.11,1029,1029,1029,1033,765,899,1029.00,0.00,0,0,1065,981,915,831,765,949,799,30,134,500,530,1,1,5981670,62,-3.60,0.81,12,0.00,-286.00,1276.00,1095,20250204,-6.03,585,20241217,75.90,1095,-6.03,20250204,606,69.80,20250115,1095,-6.03,20250204,585,75.90,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250207,120739,57,100.00,KONEX,,,N,N,N,N, ,N,1029,130,2,14.46,10290,10,111.11,1029,1029,1029,1033,765,899,1029.00,0.00,0,0,1065,981,915,831,765,949,799,30,134,500,530,1,1,5981670,62,-3.60,0.81,12,0.00,-286.00,1276.00,1095,20250204,-6.03,585,20241217,75.90,1095,-6.03,20250204,606,69.80,20250115,1095,-6.03,20250204,585,75.90,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250207,110737,57,100.00,KONEX,,,N,N,N,N, ,N,1029,130,2,14.46,10290,10,111.11,1029,1029,1029,1033,765,899,1029.00,0.00,0,0,1065,981,915,831,765,949,799,30,134,500,530,1,1,5981670,62,-3.60,0.81,12,0.00,-286.00,1276.00,1095,20250204,-6.03,585,20241217,75.90,1095,-6.03,20250204,606,69.80,20250115,1095,-6.03,20250204,585,75.90,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250207,100739,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,1065,981,915,831,765,949,799,30,134,500,530,1,1,5981670,54,-3.14,0.70,12,0.00,-286.00,1276.00,1095,20250204,-17.90,585,20241217,53.68,1095,-17.90,20250204,606,48.35,20250115,1095,-17.90,20250204,585,53.68,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250207,090744,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,1065,981,915,831,765,949,799,30,134,500,530,1,1,5981670,54,-3.14,0.70,12,0.00,-286.00,1276.00,1095,20250204,-17.90,585,20241217,53.68,1095,-17.90,20250204,606,48.35,20250115,1095,-17.90,20250204,585,53.68,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N 20250206,160721,57,100.00,KONEX,,,N,N,N,N, ,N,899,-99,5,-9.92,7941,9,0.00,999,999,849,1147,849,998,882.33,0.00,0,0,998,998,998,998,998,998,998,30,149,500,590,1,1,5981670,54,-3.14,0.70,12,0.00,-286.00,1276.00,1095,20250204,-17.90,585,20241217,53.68,1095,-17.90,20250204,606,48.35,20250115,1095,-17.90,20250204,585,53.68,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N 20250206,150725,57,100.00,KONEX,,,N,N,N,N, ,N,849,-149,4,-14.93,5244,6,0.00,999,999,849,1147,849,998,874.00,0.00,0,0,998,998,998,998,998,998,998,30,149,500,590,1,1,5981670,51,-2.97,0.67,12,0.00,-286.00,1276.00,1095,20250204,-22.47,585,20241217,45.13,1095,-22.47,20250204,606,40.10,20250115,1095,-22.47,20250204,585,45.13,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N 20250206,140726,57,100.00,KONEX,,,N,N,N,N, ,N,849,-149,4,-14.93,5244,6,0.00,999,999,849,1147,849,998,874.00,0.00,0,0,998,998,998,998,998,998,998,30,149,500,590,1,1,5981670,51,-2.97,0.67,12,0.00,-286.00,1276.00,1095,20250204,-22.47,585,20241217,45.13,1095,-22.47,20250204,606,40.10,20250115,1095,-22.47,20250204,585,45.13,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N diff --git a/121440/price/prices-20250201.csv b/121440/price/prices-20250201.csv index 67c156c6d209..c9de101efd33 100644 --- a/121440/price/prices-20250201.csv +++ b/121440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160740,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3500,20,2,0.57,81752140,23425,150.04,3450,3515,3450,4520,2440,3480,3489.95,1.75,0,-2352,3510,3495,3475,3460,3440,3502,3467,214,1040,500,2500,5,1,42836818,1499,4.00,0.21,12,0.05,876.00,16671.00,4765,20240208,-26.55,3075,20240805,13.82,3605,-2.91,20250114,3335,4.95,20250203,4765,-26.55,20240208,3075,13.82,20240805,0.65,N,121440,500,214 억,,749544,N,N,1,N,00,N +20250207,150742,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3495,15,2,0.43,73927155,21187,135.70,3450,3515,3450,4520,2440,3480,3489.27,1.75,0,-1072,3510,3495,3475,3460,3440,3502,3467,214,1040,500,2500,5,1,42836818,1497,3.99,0.21,12,0.05,876.00,16671.00,4765,20240208,-26.65,3075,20240805,13.66,3605,-3.05,20250114,3335,4.80,20250203,4765,-26.65,20240208,3075,13.66,20240805,0.65,N,121440,500,214 억,,749544,N,N,0,N,00,N +20250207,140741,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3500,20,2,0.57,73703415,21123,135.29,3450,3515,3450,4520,2440,3480,3489.25,1.75,0,-1060,3510,3495,3475,3460,3440,3502,3467,214,1040,500,2500,5,1,42836818,1499,4.00,0.21,12,0.05,876.00,16671.00,4765,20240208,-26.55,3075,20240805,13.82,3605,-2.91,20250114,3335,4.95,20250203,4765,-26.55,20240208,3075,13.82,20240805,0.65,N,121440,500,214 억,,749544,N,N,0,N,00,N +20250207,130740,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3500,20,2,0.57,67775395,19427,124.43,3450,3515,3450,4520,2440,3480,3488.72,1.75,0,-1058,3510,3495,3475,3460,3440,3502,3467,214,1040,500,2500,5,1,42836818,1499,4.00,0.21,12,0.05,876.00,16671.00,4765,20240208,-26.55,3075,20240805,13.82,3605,-2.91,20250114,3335,4.95,20250203,4765,-26.55,20240208,3075,13.82,20240805,0.65,N,121440,500,214 억,,749544,N,N,0,N,00,N +20250207,120740,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3510,30,2,0.86,53520015,15358,98.37,3450,3515,3450,4520,2440,3480,3484.83,1.75,0,-209,3510,3495,3475,3460,3440,3502,3467,214,1040,500,2500,5,1,42836818,1504,4.01,0.21,12,0.04,876.00,16671.00,4765,20240208,-26.34,3075,20240805,14.15,3605,-2.64,20250114,3335,5.25,20250203,4765,-26.34,20240208,3075,14.15,20240805,0.65,N,121440,500,214 억,,749544,N,N,0,N,00,N +20250207,110737,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3480,0,3,0.00,31823735,9158,58.66,3450,3500,3450,4520,2440,3480,3474.97,1.75,0,606,3510,3495,3475,3460,3440,3502,3467,214,1040,500,2500,5,1,42836818,1491,3.97,0.21,12,0.02,876.00,16671.00,4765,20240208,-26.97,3075,20240805,13.17,3605,-3.47,20250114,3335,4.35,20250203,4765,-26.97,20240208,3075,13.17,20240805,0.65,N,121440,500,214 억,,749544,N,N,0,N,00,N +20250207,100739,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3490,10,2,0.29,26827610,7725,49.48,3450,3500,3450,4520,2440,3480,3472.83,1.75,0,885,3510,3495,3475,3460,3440,3502,3467,214,1040,500,2500,5,1,42836818,1495,3.98,0.21,12,0.02,876.00,16671.00,4765,20240208,-26.76,3075,20240805,13.50,3605,-3.19,20250114,3335,4.65,20250203,4765,-26.76,20240208,3075,13.50,20240805,0.65,N,121440,500,214 억,,749544,N,N,0,N,00,N +20250207,090745,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3475,-5,5,-0.14,10978435,3182,20.38,3450,3475,3450,4520,2440,3480,3450.17,1.75,0,1419,3510,3495,3475,3460,3440,3502,3467,214,1040,500,2500,5,1,42836818,1489,3.97,0.21,12,0.01,876.00,16671.00,4765,20240208,-27.07,3075,20240805,13.01,3605,-3.61,20250114,3335,4.20,20250203,4765,-27.07,20240208,3075,13.01,20240805,0.65,N,121440,500,214 억,,749544,N,N,0,N,00,N 20250206,160721,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3480,15,2,0.43,54254695,15613,40.36,3465,3490,3455,4500,2430,3465,3474.97,1.76,0,-4280,3505,3485,3450,3430,3395,3495,3440,214,1035,500,2490,5,1,42836818,1491,3.97,0.21,12,0.04,876.00,16671.00,4765,20240208,-26.97,3075,20240805,13.17,3605,-3.47,20250114,3335,4.35,20250203,4765,-26.97,20240208,3075,13.17,20240805,0.66,N,121440,500,214 억,,753824,N,N,0,N,00,N 20250206,150725,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3465,0,3,0.00,37215705,10715,27.70,3465,3490,3455,4500,2430,3465,3473.23,1.76,0,-3876,3505,3485,3450,3430,3395,3495,3440,214,1035,500,2490,5,1,42836818,1484,3.96,0.21,12,0.03,876.00,16671.00,4765,20240208,-27.28,3075,20240805,12.68,3605,-3.88,20250114,3335,3.90,20250203,4765,-27.28,20240208,3075,12.68,20240805,0.66,N,121440,500,214 억,,753824,N,N,0,N,00,N 20250206,140726,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3465,0,3,0.00,35479740,10214,26.41,3465,3490,3455,4500,2430,3465,3473.64,1.76,0,-4324,3505,3485,3450,3430,3395,3495,3440,214,1035,500,2490,5,1,42836818,1484,3.96,0.21,12,0.02,876.00,16671.00,4765,20240208,-27.28,3075,20240805,12.68,3605,-3.88,20250114,3335,3.90,20250203,4765,-27.28,20240208,3075,12.68,20240805,0.66,N,121440,500,214 억,,753824,N,N,0,N,00,N diff --git a/121600/price/prices-20250201.csv b/121600/price/prices-20250201.csv index aa3b42144a7d..70b7d0d6be81 100644 --- a/121600/price/prices-20250201.csv +++ b/121600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160740,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,63400,600,2,0.96,4242181900,66865,91.48,62800,64600,61700,81600,44000,62800,63444.03,9.13,0,-2160,65600,64200,63100,61700,60600,63650,61150,61,18800,500,45210,100,1,12196078,7732,46.24,3.20,12,0.55,1371.00,19785.00,157800,20240222,-59.82,57100,20250102,11.03,72800,-12.91,20250120,57100,11.03,20250102,157800,-59.82,20240222,57100,11.03,20250102,2.23,N,121600,500,60 억,,1113848,N,N,1004,N,00,N +20250207,150742,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,63400,600,2,0.96,3934928100,61998,84.82,62800,64600,61700,81600,44000,62800,63468.63,9.13,0,-1627,65600,64200,63100,61700,60600,63650,61150,61,18800,500,45210,100,1,12196078,7732,46.24,3.20,12,0.51,1371.00,19785.00,157800,20240222,-59.82,57100,20250102,11.03,72800,-12.91,20250120,57100,11.03,20250102,157800,-59.82,20240222,57100,11.03,20250102,2.23,N,121600,500,60 억,,1113848,N,N,934,N,00,N +20250207,140742,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,64000,1200,2,1.91,3467157000,54650,74.77,62800,64600,61700,81600,44000,62800,63442.95,9.13,0,666,65600,64200,63100,61700,60600,63650,61150,61,18800,500,45210,100,1,12196078,7805,46.68,3.23,12,0.45,1371.00,19785.00,157800,20240222,-59.44,57100,20250102,12.08,72800,-12.09,20250120,57100,12.08,20250102,157800,-59.44,20240222,57100,12.08,20250102,2.23,N,121600,500,60 억,,1113848,N,N,934,N,00,N +20250207,130740,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,64000,1200,2,1.91,3050810100,48112,65.82,62800,64600,61700,81600,44000,62800,63410.59,9.13,0,3611,65600,64200,63100,61700,60600,63650,61150,61,18800,500,45210,100,1,12196078,7805,46.68,3.23,12,0.39,1371.00,19785.00,157800,20240222,-59.44,57100,20250102,12.08,72800,-12.09,20250120,57100,12.08,20250102,157800,-59.44,20240222,57100,12.08,20250102,2.23,N,121600,500,60 억,,1113848,N,N,934,N,00,N +20250207,120740,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,64100,1300,2,2.07,2563243000,40480,55.38,62800,64600,61700,81600,44000,62800,63321.22,9.13,0,2692,65600,64200,63100,61700,60600,63650,61150,61,18800,500,45210,100,1,12196078,7818,46.75,3.24,12,0.33,1371.00,19785.00,157800,20240222,-59.38,57100,20250102,12.26,72800,-11.95,20250120,57100,12.26,20250102,157800,-59.38,20240222,57100,12.26,20250102,2.23,N,121600,500,60 억,,1113848,N,N,934,N,00,N +20250207,110737,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,63500,700,2,1.11,1836801100,29148,39.88,62800,64200,61700,81600,44000,62800,63016.37,9.13,0,-910,65600,64200,63100,61700,60600,63650,61150,61,18800,500,45210,100,1,12196078,7745,46.32,3.21,12,0.24,1371.00,19785.00,157800,20240222,-59.76,57100,20250102,11.21,72800,-12.77,20250120,57100,11.21,20250102,157800,-59.76,20240222,57100,11.21,20250102,2.23,N,121600,500,60 억,,1113848,N,N,934,N,00,N +20250207,100740,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,62500,-300,5,-0.48,1296284100,20543,28.11,62800,64200,61700,81600,44000,62800,63101.01,9.13,0,-457,65600,64200,63100,61700,60600,63650,61150,61,18800,500,45210,100,1,12196078,7623,45.59,3.16,12,0.17,1371.00,19785.00,157800,20240222,-60.39,57100,20250102,9.46,72800,-14.15,20250120,57100,9.46,20250102,157800,-60.39,20240222,57100,9.46,20250102,2.23,N,121600,500,60 억,,1113848,N,N,934,N,00,N +20250207,090745,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,62500,-300,5,-0.48,230758800,3707,5.07,62800,62800,61700,81600,44000,62800,62249.47,9.13,0,-52,65600,64200,63100,61700,60600,63650,61150,61,18800,500,45210,100,1,12196078,7623,45.59,3.16,12,0.03,1371.00,19785.00,157800,20240222,-60.39,57100,20250102,9.46,72800,-14.15,20250120,57100,9.46,20250102,157800,-60.39,20240222,57100,9.46,20250102,2.23,N,121600,500,60 억,,1113848,N,N,934,N,00,N 20250206,160721,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,62800,-1800,5,-2.79,4560630500,72606,111.98,64100,64500,62000,83900,45300,64600,62813.44,9.27,0,-19658,66666,65632,63766,62732,60866,66150,63250,61,19300,500,46510,100,1,12196078,7659,45.81,3.17,12,0.60,1371.00,19785.00,157800,20240222,-60.20,57100,20250102,9.98,72800,-13.74,20250120,57100,9.98,20250102,157800,-60.20,20240222,57100,9.98,20250102,2.28,N,121600,500,60 억,,1131075,N,N,933,N,00,N 20250206,150725,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,63100,-1500,5,-2.32,4264436300,67894,104.71,64100,64500,62000,83900,45300,64600,62810.21,9.27,0,-18154,66666,65632,63766,62732,60866,66150,63250,61,19300,500,46510,100,1,12196078,7696,46.02,3.19,12,0.56,1371.00,19785.00,157800,20240222,-60.01,57100,20250102,10.51,72800,-13.32,20250120,57100,10.51,20250102,157800,-60.01,20240222,57100,10.51,20250102,2.28,N,121600,500,60 억,,1131075,N,N,4188,N,00,N 20250206,140726,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,62600,-2000,5,-3.10,3845838300,61228,94.43,64100,64500,62000,83900,45300,64600,62811.76,9.27,0,-15712,66666,65632,63766,62732,60866,66150,63250,61,19300,500,46510,100,1,12196078,7635,45.66,3.16,12,0.50,1371.00,19785.00,157800,20240222,-60.33,57100,20250102,9.63,72800,-14.01,20250120,57100,9.63,20250102,157800,-60.33,20240222,57100,9.63,20250102,2.28,N,121600,500,60 억,,1131075,N,N,4188,N,00,N diff --git a/121800/price/prices-20250201.csv b/121800/price/prices-20250201.csv index 50fccb6c63d5..12d13e02e416 100644 --- a/121800/price/prices-20250201.csv +++ b/121800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160740,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240125,0.00,3320,20240125,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240207,3320,0.00,20240207,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N +20250207,150742,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240125,0.00,3320,20240125,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240207,3320,0.00,20240207,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N +20250207,140742,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240125,0.00,3320,20240125,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240207,3320,0.00,20240207,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N +20250207,130740,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240125,0.00,3320,20240125,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240207,3320,0.00,20240207,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N +20250207,120740,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240125,0.00,3320,20240125,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240207,3320,0.00,20240207,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N +20250207,110738,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240125,0.00,3320,20240125,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240207,3320,0.00,20240207,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N +20250207,100740,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240125,0.00,3320,20240125,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240207,3320,0.00,20240207,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N +20250207,090745,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240125,0.00,3320,20240125,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240207,3320,0.00,20240207,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N 20250206,160721,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240124,0.00,3320,20240124,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240206,3320,0.00,20240206,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N 20250206,150725,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240124,0.00,3320,20240124,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240206,3320,0.00,20240206,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N 20250206,140727,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240124,0.00,3320,20240124,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240206,3320,0.00,20240206,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N diff --git a/121850/price/prices-20250201.csv b/121850/price/prices-20250201.csv index 9f0dfb972674..cef55c0c740a 100644 --- a/121850/price/prices-20250201.csv +++ b/121850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1302,-48,5,-3.56,350402625,268647,163.24,1350,1350,1230,1755,945,1350,1304.32,0.94,0,242,1374,1362,1346,1334,1318,1368,1340,153,405,500,810,1,1,30614175,399,-8.98,2.35,12,0.88,-145.00,554.00,2500,20241211,-47.92,784,20241203,66.07,1995,-34.74,20250115,1230,5.85,20250207,2500,-47.92,20241211,784,66.07,20241203,0.00,N,121850,500,153 억,,287706,N,N,0,N,00,N +20250207,150743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1292,-58,5,-4.30,321556970,246326,149.68,1350,1350,1230,1755,945,1350,1305.41,0.94,0,3421,1374,1362,1346,1334,1318,1368,1340,153,405,500,810,1,1,30614175,396,-8.91,2.33,12,0.80,-145.00,554.00,2500,20241211,-48.32,784,20241203,64.80,1995,-35.24,20250115,1230,5.04,20250207,2500,-48.32,20241211,784,64.80,20241203,0.00,N,121850,500,153 억,,287706,N,N,0,N,00,N +20250207,140742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1298,-52,5,-3.85,265177052,202832,123.25,1350,1350,1230,1755,945,1350,1307.37,0.94,0,4729,1374,1362,1346,1334,1318,1368,1340,153,405,500,810,1,1,30614175,397,-8.95,2.34,12,0.66,-145.00,554.00,2500,20241211,-48.08,784,20241203,65.56,1995,-34.94,20250115,1230,5.53,20250207,2500,-48.08,20241211,784,65.56,20241203,0.00,N,121850,500,153 억,,287706,N,N,0,N,00,N +20250207,130741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1299,-51,5,-3.78,217545392,166144,100.96,1350,1350,1230,1755,945,1350,1309.38,0.94,0,-7347,1374,1362,1346,1334,1318,1368,1340,153,405,500,810,1,1,30614175,398,-8.96,2.34,12,0.54,-145.00,554.00,2500,20241211,-48.04,784,20241203,65.69,1995,-34.89,20250115,1230,5.61,20250207,2500,-48.04,20241211,784,65.69,20241203,0.00,N,121850,500,153 억,,287706,N,N,0,N,00,N +20250207,120740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1298,-52,5,-3.85,195219683,148957,90.51,1350,1350,1230,1755,945,1350,1310.58,0.94,0,-8235,1374,1362,1346,1334,1318,1368,1340,153,405,500,810,1,1,30614175,397,-8.95,2.34,12,0.49,-145.00,554.00,2500,20241211,-48.08,784,20241203,65.56,1995,-34.94,20250115,1230,5.53,20250207,2500,-48.08,20241211,784,65.56,20241203,0.00,N,121850,500,153 억,,287706,N,N,0,N,00,N +20250207,110738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1299,-51,5,-3.78,163465173,124567,75.69,1350,1350,1230,1755,945,1350,1312.27,0.94,0,-3339,1374,1362,1346,1334,1318,1368,1340,153,405,500,810,1,1,30614175,398,-8.96,2.34,12,0.41,-145.00,554.00,2500,20241211,-48.04,784,20241203,65.69,1995,-34.89,20250115,1230,5.61,20250207,2500,-48.04,20241211,784,65.69,20241203,0.00,N,121850,500,153 억,,287706,N,N,0,N,00,N +20250207,100740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1329,-21,5,-1.56,71012630,53222,32.34,1350,1350,1322,1755,945,1350,1334.27,0.94,0,5896,1374,1362,1346,1334,1318,1368,1340,153,405,500,810,1,1,30614175,407,-9.17,2.40,12,0.17,-145.00,554.00,2500,20241211,-46.84,784,20241203,69.52,1995,-33.38,20250115,1270,4.65,20250203,2500,-46.84,20241211,784,69.52,20241203,0.00,N,121850,500,153 억,,287706,N,N,0,N,00,N +20250207,090745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1324,-26,5,-1.93,10014409,7453,4.53,1350,1350,1323,1755,945,1350,1343.67,0.94,0,-204,1374,1362,1346,1334,1318,1368,1340,153,405,500,810,1,1,30614175,405,-9.13,2.39,12,0.02,-145.00,554.00,2500,20241211,-47.04,784,20241203,68.88,1995,-33.63,20250115,1270,4.25,20250203,2500,-47.04,20241211,784,68.88,20241203,0.00,N,121850,500,153 억,,287706,N,N,0,N,00,N 20250206,160722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1350,7,2,0.52,218885366,162957,62.88,1347,1358,1330,1745,941,1343,1343.21,0.99,0,-14598,1459,1400,1371,1312,1283,1386,1298,153,402,500,800,1,1,30614175,413,-9.31,2.44,12,0.53,-145.00,554.00,2500,20241211,-46.00,784,20241203,72.19,1995,-32.33,20250115,1270,6.30,20250203,2500,-46.00,20241211,784,72.19,20241203,0.00,N,121850,500,153 억,,303486,N,N,0,N,00,N 20250206,150726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1343,0,3,0.00,209972080,156336,60.32,1347,1358,1330,1745,941,1343,1343.08,0.99,0,-18881,1459,1400,1371,1312,1283,1386,1298,153,402,500,800,1,1,30614175,411,-9.26,2.42,12,0.51,-145.00,554.00,2500,20241211,-46.28,784,20241203,71.30,1995,-32.68,20250115,1270,5.75,20250203,2500,-46.28,20241211,784,71.30,20241203,0.00,N,121850,500,153 억,,303486,N,N,0,N,00,N 20250206,140727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1342,-1,5,-0.07,188787019,140534,54.23,1347,1358,1330,1745,941,1343,1343.35,0.99,0,-16518,1459,1400,1371,1312,1283,1386,1298,153,402,500,800,1,1,30614175,411,-9.26,2.42,12,0.46,-145.00,554.00,2500,20241211,-46.32,784,20241203,71.17,1995,-32.73,20250115,1270,5.67,20250203,2500,-46.32,20241211,784,71.17,20241203,0.00,N,121850,500,153 억,,303486,N,N,0,N,00,N diff --git a/121890/price/prices-20250201.csv b/121890/price/prices-20250201.csv index fd1f48884816..aef3c0d58892 100644 --- a/121890/price/prices-20250201.csv +++ b/121890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1453,10,2,0.69,37999324,26096,118.13,1443,1475,1429,1875,1011,1443,1456.14,2.02,0,-625,1577,1510,1455,1388,1333,1543,1421,66,432,500,980,1,1,13291446,193,6.99,1.53,12,0.20,208.00,947.00,2740,20240416,-46.97,985,20241209,47.51,1522,-4.53,20250206,1213,19.79,20250115,2740,-46.97,20240416,985,47.51,20241209,0.00,N,121890,500,66 억,,267882,N,N,0,N,00,N +20250207,150743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1451,8,2,0.55,20664007,14267,64.59,1443,1455,1429,1875,1011,1443,1448.38,2.02,0,-625,1577,1510,1455,1388,1333,1543,1421,66,432,500,980,1,1,13291446,193,6.98,1.53,12,0.11,208.00,947.00,2740,20240416,-47.04,985,20241209,47.31,1522,-4.66,20250206,1213,19.62,20250115,2740,-47.04,20240416,985,47.31,20241209,0.00,N,121890,500,66 억,,267882,N,N,0,N,00,N +20250207,140742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1451,8,2,0.55,18679263,12897,58.38,1443,1455,1429,1875,1011,1443,1448.34,2.02,0,-625,1577,1510,1455,1388,1333,1543,1421,66,432,500,980,1,1,13291446,193,6.98,1.53,12,0.10,208.00,947.00,2740,20240416,-47.04,985,20241209,47.31,1522,-4.66,20250206,1213,19.62,20250115,2740,-47.04,20240416,985,47.31,20241209,0.00,N,121890,500,66 억,,267882,N,N,0,N,00,N +20250207,130741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1450,7,2,0.49,13843589,9562,43.29,1443,1455,1429,1875,1011,1443,1447.77,2.02,0,-344,1577,1510,1455,1388,1333,1543,1421,66,432,500,980,1,1,13291446,193,6.97,1.53,12,0.07,208.00,947.00,2740,20240416,-47.08,985,20241209,47.21,1522,-4.73,20250206,1213,19.54,20250115,2740,-47.08,20240416,985,47.21,20241209,0.00,N,121890,500,66 억,,267882,N,N,0,N,00,N +20250207,120741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1450,7,2,0.49,13723239,9479,42.91,1443,1455,1429,1875,1011,1443,1447.75,2.02,0,-344,1577,1510,1455,1388,1333,1543,1421,66,432,500,980,1,1,13291446,193,6.97,1.53,12,0.07,208.00,947.00,2740,20240416,-47.08,985,20241209,47.21,1522,-4.73,20250206,1213,19.54,20250115,2740,-47.08,20240416,985,47.21,20241209,0.00,N,121890,500,66 억,,267882,N,N,0,N,00,N +20250207,110738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1449,6,2,0.42,10565115,7301,33.05,1443,1455,1429,1875,1011,1443,1447.08,2.02,0,-317,1577,1510,1455,1388,1333,1543,1421,66,432,500,980,1,1,13291446,193,6.97,1.53,12,0.05,208.00,947.00,2740,20240416,-47.12,985,20241209,47.11,1522,-4.80,20250206,1213,19.46,20250115,2740,-47.12,20240416,985,47.11,20241209,0.00,N,121890,500,66 억,,267882,N,N,0,N,00,N +20250207,100740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1450,7,2,0.49,8764606,6054,27.41,1443,1455,1429,1875,1011,1443,1447.74,2.02,0,-287,1577,1510,1455,1388,1333,1543,1421,66,432,500,980,1,1,13291446,193,6.97,1.53,12,0.05,208.00,947.00,2740,20240416,-47.08,985,20241209,47.21,1522,-4.73,20250206,1213,19.54,20250115,2740,-47.08,20240416,985,47.21,20241209,0.00,N,121890,500,66 억,,267882,N,N,0,N,00,N +20250207,090746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1443,0,3,0.00,999999,693,3.14,1443,1443,1443,1875,1011,1443,1443.00,2.02,0,-165,1577,1510,1455,1388,1333,1543,1421,66,432,500,980,1,1,13291446,192,6.94,1.52,12,0.01,208.00,947.00,2740,20240416,-47.34,985,20241209,46.50,1522,-5.19,20250206,1213,18.96,20250115,2740,-47.34,20240416,985,46.50,20241209,0.00,N,121890,500,66 억,,267882,N,N,0,N,00,N 20250206,160722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1443,25,2,1.76,31582006,22090,60.18,1418,1522,1400,1843,993,1418,1429.70,2.02,0,-233,1537,1477,1428,1368,1319,1507,1398,66,425,500,960,1,1,13291446,192,6.94,1.52,12,0.17,208.00,947.00,2740,20240416,-47.34,985,20241209,46.50,1522,-5.19,20250206,1213,18.96,20250115,2740,-47.34,20240416,985,46.50,20241209,0.00,N,121890,500,66 억,,268076,N,N,0,N,00,N 20250206,150726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1419,1,2,0.07,30348668,21229,57.83,1418,1522,1400,1843,993,1418,1429.59,2.02,0,-76,1537,1477,1428,1368,1319,1507,1398,66,425,500,960,1,1,13291446,189,6.82,1.50,12,0.16,208.00,947.00,2740,20240416,-48.21,985,20241209,44.06,1522,-6.77,20250206,1213,16.98,20250115,2740,-48.21,20240416,985,44.06,20241209,0.00,N,121890,500,66 억,,268076,N,N,0,N,00,N 20250206,140727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1417,-1,5,-0.07,29148098,20381,55.52,1418,1522,1400,1843,993,1418,1430.16,2.02,0,-78,1537,1477,1428,1368,1319,1507,1398,66,425,500,960,1,1,13291446,188,6.81,1.50,12,0.15,208.00,947.00,2740,20240416,-48.28,985,20241209,43.86,1522,-6.90,20250206,1213,16.82,20250115,2740,-48.28,20240416,985,43.86,20241209,0.00,N,121890,500,66 억,,268076,N,N,0,N,00,N diff --git a/122310/price/prices-20250201.csv b/122310/price/prices-20250201.csv index 603363aa9fa0..15776d97798d 100644 --- a/122310/price/prices-20250201.csv +++ b/122310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160741,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5720,10,2,0.18,14564480,2550,35.90,5750,5750,5690,7420,4000,5710,5711.56,1.70,0,-2,5776,5742,5696,5662,5616,5760,5680,73,1710,500,4220,10,1,14553844,832,6.67,0.80,12,0.02,858.00,7137.00,7160,20240202,-20.11,5250,20241209,8.95,5900,-3.05,20250110,5450,4.95,20250102,7000,-18.29,20240219,5250,8.95,20241209,1.15,N,122310,500,72 억,,248036,N,N,0,N,00,N +20250207,150743,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5710,0,3,0.00,14467360,2533,35.66,5750,5750,5690,7420,4000,5710,5711.55,1.70,0,0,5776,5742,5696,5662,5616,5760,5680,73,1710,500,4220,10,1,14553844,831,6.66,0.80,12,0.02,858.00,7137.00,7160,20240202,-20.25,5250,20241209,8.76,5900,-3.22,20250110,5450,4.77,20250102,7000,-18.43,20240219,5250,8.76,20241209,1.15,N,122310,500,72 억,,248036,N,N,0,N,00,N +20250207,140743,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5720,10,2,0.18,6423540,1123,15.81,5750,5750,5690,7420,4000,5710,5719.98,1.70,0,-56,5776,5742,5696,5662,5616,5760,5680,73,1710,500,4220,10,1,14553844,832,6.67,0.80,12,0.01,858.00,7137.00,7160,20240202,-20.11,5250,20241209,8.95,5900,-3.05,20250110,5450,4.95,20250102,7000,-18.29,20240219,5250,8.95,20241209,1.15,N,122310,500,72 억,,248036,N,N,0,N,00,N +20250207,130741,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5730,20,2,0.35,5531280,967,13.61,5750,5750,5690,7420,4000,5710,5720.04,1.70,0,-53,5776,5742,5696,5662,5616,5760,5680,73,1710,500,4220,10,1,14553844,834,6.68,0.80,12,0.01,858.00,7137.00,7160,20240202,-19.97,5250,20241209,9.14,5900,-2.88,20250110,5450,5.14,20250102,7000,-18.14,20240219,5250,9.14,20241209,1.15,N,122310,500,72 억,,248036,N,N,0,N,00,N +20250207,120741,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5730,20,2,0.35,4454080,779,10.97,5750,5750,5690,7420,4000,5710,5717.69,1.70,0,-66,5776,5742,5696,5662,5616,5760,5680,73,1710,500,4220,10,1,14553844,834,6.68,0.80,12,0.01,858.00,7137.00,7160,20240202,-19.97,5250,20241209,9.14,5900,-2.88,20250110,5450,5.14,20250102,7000,-18.14,20240219,5250,9.14,20241209,1.15,N,122310,500,72 억,,248036,N,N,0,N,00,N +20250207,110738,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5690,-20,5,-0.35,4089160,715,10.07,5750,5750,5690,7420,4000,5710,5719.10,1.70,0,-74,5776,5742,5696,5662,5616,5760,5680,73,1710,500,4220,10,1,14553844,828,6.63,0.80,12,0.00,858.00,7137.00,7160,20240202,-20.53,5250,20241209,8.38,5900,-3.56,20250110,5450,4.40,20250102,7000,-18.71,20240219,5250,8.38,20241209,1.15,N,122310,500,72 억,,248036,N,N,0,N,00,N +20250207,100741,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5690,-20,5,-0.35,3645190,637,8.97,5750,5750,5690,7420,4000,5710,5722.43,1.70,0,-80,5776,5742,5696,5662,5616,5760,5680,73,1710,500,4220,10,1,14553844,828,6.63,0.80,12,0.00,858.00,7137.00,7160,20240202,-20.53,5250,20241209,8.38,5900,-3.56,20250110,5450,4.40,20250102,7000,-18.71,20240219,5250,8.38,20241209,1.15,N,122310,500,72 억,,248036,N,N,0,N,00,N +20250207,090746,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5730,20,2,0.35,753230,131,1.84,5750,5750,5730,7420,4000,5710,5749.85,1.70,0,-20,5776,5742,5696,5662,5616,5760,5680,73,1710,500,4220,10,1,14553844,834,6.68,0.80,12,0.00,858.00,7137.00,7160,20240202,-19.97,5250,20241209,9.14,5900,-2.88,20250110,5450,5.14,20250102,7000,-18.14,20240219,5250,9.14,20241209,1.15,N,122310,500,72 억,,248036,N,N,0,N,00,N 20250206,160722,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5710,50,2,0.88,40249860,7079,358.43,5660,5730,5650,7350,3970,5660,5685.81,1.70,0,337,5706,5682,5646,5622,5586,5695,5635,73,1690,500,4180,10,1,14553844,831,6.66,0.80,12,0.05,858.00,7137.00,7160,20240202,-20.25,5250,20241209,8.76,5900,-3.22,20250110,5450,4.77,20250102,7030,-18.78,20240206,5250,8.76,20241209,1.14,N,122310,500,72 억,,247699,N,N,0,N,00,N 20250206,150726,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5730,70,2,1.24,38731630,6814,345.01,5660,5730,5650,7350,3970,5660,5684.13,1.70,0,342,5706,5682,5646,5622,5586,5695,5635,73,1690,500,4180,10,1,14553844,834,6.68,0.80,12,0.05,858.00,7137.00,7160,20240202,-19.97,5250,20241209,9.14,5900,-2.88,20250110,5450,5.14,20250102,7030,-18.49,20240206,5250,9.14,20241209,1.14,N,122310,500,72 억,,247699,N,N,0,N,00,N 20250206,140727,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5720,60,2,1.06,31389030,5532,280.10,5660,5730,5650,7350,3970,5660,5674.08,1.70,0,291,5706,5682,5646,5622,5586,5695,5635,73,1690,500,4180,10,1,14553844,832,6.67,0.80,12,0.04,858.00,7137.00,7160,20240202,-20.11,5250,20241209,8.95,5900,-3.05,20250110,5450,4.95,20250102,7030,-18.63,20240206,5250,8.95,20241209,1.14,N,122310,500,72 억,,247699,N,N,0,N,00,N diff --git a/122350/price/prices-20250201.csv b/122350/price/prices-20250201.csv index 8018c721ef0e..9fdc3343c604 100644 --- a/122350/price/prices-20250201.csv +++ b/122350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1215,-8,5,-0.65,35170188,28945,202.13,1225,1225,1211,1589,857,1223,1215.07,0.83,0,-2122,1229,1226,1222,1219,1215,1224,1217,38,366,100,850,1,1,38339428,466,7.32,0.39,12,0.08,166.00,3121.00,2170,20240508,-44.01,1143,20241209,6.30,1335,-8.99,20250116,1185,2.53,20250203,2170,-44.01,20240508,1143,6.30,20241209,1.02,N,122350,100,38 억,,317672,N,N,0,N,00,N +20250207,150743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1215,-8,5,-0.65,34056683,28029,195.73,1225,1225,1211,1589,857,1223,1215.05,0.83,0,-1421,1229,1226,1222,1219,1215,1224,1217,38,366,100,850,1,1,38339428,466,7.32,0.39,12,0.07,166.00,3121.00,2170,20240508,-44.01,1143,20241209,6.30,1335,-8.99,20250116,1185,2.53,20250203,2170,-44.01,20240508,1143,6.30,20241209,1.02,N,122350,100,38 억,,317672,N,N,0,N,00,N +20250207,140743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1217,-6,5,-0.49,26336526,21661,151.26,1225,1225,1211,1589,857,1223,1215.85,0.83,0,-1278,1229,1226,1222,1219,1215,1224,1217,38,366,100,850,1,1,38339428,467,7.33,0.39,12,0.06,166.00,3121.00,2170,20240508,-43.92,1143,20241209,6.47,1335,-8.84,20250116,1185,2.70,20250203,2170,-43.92,20240508,1143,6.47,20241209,1.02,N,122350,100,38 억,,317672,N,N,0,N,00,N +20250207,130741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1218,-5,5,-0.41,18743908,15402,107.56,1225,1225,1211,1589,857,1223,1216.98,0.83,0,-881,1229,1226,1222,1219,1215,1224,1217,38,366,100,850,1,1,38339428,467,7.34,0.39,12,0.04,166.00,3121.00,2170,20240508,-43.87,1143,20241209,6.56,1335,-8.76,20250116,1185,2.78,20250203,2170,-43.87,20240508,1143,6.56,20241209,1.02,N,122350,100,38 억,,317672,N,N,0,N,00,N +20250207,120741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1223,0,3,0.00,18034520,14818,103.48,1225,1225,1211,1589,857,1223,1217.07,0.83,0,-684,1229,1226,1222,1219,1215,1224,1217,38,366,100,850,1,1,38339428,469,7.37,0.39,12,0.04,166.00,3121.00,2170,20240508,-43.64,1143,20241209,7.00,1335,-8.39,20250116,1185,3.21,20250203,2170,-43.64,20240508,1143,7.00,20241209,1.02,N,122350,100,38 억,,317672,N,N,0,N,00,N +20250207,110739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1214,-9,5,-0.74,12765576,10478,73.17,1225,1225,1214,1589,857,1223,1218.32,0.83,0,-384,1229,1226,1222,1219,1215,1224,1217,38,366,100,850,1,1,38339428,465,7.31,0.39,12,0.03,166.00,3121.00,2170,20240508,-44.06,1143,20241209,6.21,1335,-9.06,20250116,1185,2.45,20250203,2170,-44.06,20240508,1143,6.21,20241209,1.02,N,122350,100,38 억,,317672,N,N,0,N,00,N +20250207,100741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1217,-6,5,-0.49,9504844,7795,54.43,1225,1225,1215,1589,857,1223,1219.35,0.83,0,502,1229,1226,1222,1219,1215,1224,1217,38,366,100,850,1,1,38339428,467,7.33,0.39,12,0.02,166.00,3121.00,2170,20240508,-43.92,1143,20241209,6.47,1335,-8.84,20250116,1185,2.70,20250203,2170,-43.92,20240508,1143,6.47,20241209,1.02,N,122350,100,38 억,,317672,N,N,0,N,00,N +20250207,090746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1219,-4,5,-0.33,7665582,6283,43.88,1225,1225,1219,1589,857,1223,1220.05,0.83,0,-13,1229,1226,1222,1219,1215,1224,1217,38,366,100,850,1,1,38339428,467,7.34,0.39,12,0.02,166.00,3121.00,2170,20240508,-43.82,1143,20241209,6.65,1335,-8.69,20250116,1185,2.87,20250203,2170,-43.82,20240508,1143,6.65,20241209,1.02,N,122350,100,38 억,,317672,N,N,0,N,00,N 20250206,160722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1223,8,2,0.66,17402167,14270,34.59,1225,1225,1218,1579,851,1215,1219.41,0.83,0,358,1231,1222,1211,1202,1191,1227,1207,38,364,100,850,1,1,38339428,469,7.37,0.39,12,0.04,166.00,3121.00,2170,20240508,-43.64,1143,20241209,7.00,1335,-8.39,20250116,1185,3.21,20250203,2170,-43.64,20240508,1143,7.00,20241209,1.02,N,122350,100,38 억,,317314,N,N,0,N,00,N 20250206,150726,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1221,6,2,0.49,15721313,12894,31.26,1225,1225,1218,1579,851,1215,1219.27,0.83,0,346,1231,1222,1211,1202,1191,1227,1207,38,364,100,850,1,1,38339428,468,7.36,0.39,12,0.03,166.00,3121.00,2170,20240508,-43.73,1143,20241209,6.82,1335,-8.54,20250116,1185,3.04,20250203,2170,-43.73,20240508,1143,6.82,20241209,1.02,N,122350,100,38 억,,317314,N,N,0,N,00,N 20250206,140728,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1224,9,2,0.74,14103048,11567,28.04,1225,1225,1218,1579,851,1215,1219.25,0.83,0,162,1231,1222,1211,1202,1191,1227,1207,38,364,100,850,1,1,38339428,469,7.37,0.39,12,0.03,166.00,3121.00,2170,20240508,-43.59,1143,20241209,7.09,1335,-8.31,20250116,1185,3.29,20250203,2170,-43.59,20240508,1143,7.09,20241209,1.02,N,122350,100,38 억,,317314,N,N,0,N,00,N diff --git a/122450/price/prices-20250201.csv b/122450/price/prices-20250201.csv index 716cba7101fd..17beccb0f5b9 100644 --- a/122450/price/prices-20250201.csv +++ b/122450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160742,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2900,-10,5,-0.34,263205705,91513,251.24,2945,2945,2855,3780,2040,2910,2876.14,1.50,-10112,-40112,2966,2937,2921,2892,2876,2930,2885,228,870,500,2030,5,1,45335964,1315,7.53,0.36,12,0.20,385.00,8134.00,5290,20240206,-45.18,2780,20250203,4.32,3170,-8.52,20250107,2780,4.32,20250203,5200,-44.23,20240227,2780,4.32,20250203,0.90,N,122450,500,227 억,,332324,N,N,0,N,00,N +20250207,150744,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2895,-15,5,-0.52,253805210,88268,242.33,2945,2945,2855,3780,2040,2910,2875.39,1.50,-8589,-38589,2966,2937,2921,2892,2876,2930,2885,228,870,500,2030,5,1,45335964,1312,7.52,0.36,12,0.19,385.00,8134.00,5290,20240206,-45.27,2780,20250203,4.14,3170,-8.68,20250107,2780,4.14,20250203,5200,-44.33,20240227,2780,4.14,20250203,0.90,N,122450,500,227 억,,333847,N,N,0,N,00,N +20250207,140743,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2875,-35,5,-1.20,245579845,85411,234.49,2945,2945,2855,3780,2040,2910,2875.27,1.51,-8041,-38041,2966,2937,2921,2892,2876,2930,2885,228,870,500,2030,5,1,45335964,1303,7.47,0.35,12,0.19,385.00,8134.00,5290,20240206,-45.65,2780,20250203,3.42,3170,-9.31,20250107,2780,3.42,20250203,5200,-44.71,20240227,2780,3.42,20250203,0.90,N,122450,500,227 억,,334395,N,N,0,N,00,N +20250207,130742,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2895,-15,5,-0.52,238406350,82918,227.65,2945,2945,2855,3780,2040,2910,2875.21,1.51,-7984,-37984,2966,2937,2921,2892,2876,2930,2885,228,870,500,2030,5,1,45335964,1312,7.52,0.36,12,0.18,385.00,8134.00,5290,20240206,-45.27,2780,20250203,4.14,3170,-8.68,20250107,2780,4.14,20250203,5200,-44.33,20240227,2780,4.14,20250203,0.90,N,122450,500,227 억,,334452,N,N,0,N,00,N +20250207,120741,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2865,-45,5,-1.55,233461470,81202,222.94,2945,2945,2855,3780,2040,2910,2875.07,1.51,-7985,-37771,2966,2937,2921,2892,2876,2930,2885,228,870,500,2030,5,1,45335964,1299,7.44,0.35,12,0.18,385.00,8134.00,5290,20240206,-45.84,2780,20250203,3.06,3170,-9.62,20250107,2780,3.06,20250203,5200,-44.90,20240227,2780,3.06,20250203,0.90,N,122450,500,227 억,,334451,N,N,0,N,00,N +20250207,110739,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2865,-45,5,-1.55,184005960,63902,175.44,2945,2945,2855,3780,2040,2910,2879.50,1.52,-5878,-24838,2966,2937,2921,2892,2876,2930,2885,228,870,500,2030,5,1,45335964,1299,7.44,0.35,12,0.14,385.00,8134.00,5290,20240206,-45.84,2780,20250203,3.06,3170,-9.62,20250107,2780,3.06,20250203,5200,-44.90,20240227,2780,3.06,20250203,0.90,N,122450,500,227 억,,336558,N,N,0,N,00,N +20250207,100741,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2875,-35,5,-1.20,64469010,22298,61.22,2945,2945,2870,3780,2040,2910,2891.25,1.51,-7804,-14546,2966,2937,2921,2892,2876,2930,2885,228,870,500,2030,5,1,45335964,1303,7.47,0.35,12,0.05,385.00,8134.00,5290,20240206,-45.65,2780,20250203,3.42,3170,-9.31,20250107,2780,3.42,20250203,5200,-44.71,20240227,2780,3.42,20250203,0.90,N,122450,500,227 억,,334632,N,N,0,N,00,N +20250207,090746,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2940,30,2,1.03,6927315,2372,6.51,2945,2945,2910,3780,2040,2910,2920.45,1.54,-349,-349,2966,2937,2921,2892,2876,2930,2885,228,870,500,2030,5,1,45335964,1333,7.64,0.36,12,0.01,385.00,8134.00,5290,20240206,-44.42,2780,20250203,5.76,3170,-7.26,20250107,2780,5.76,20250203,5200,-43.46,20240227,2780,5.76,20250203,0.90,N,122450,500,227 억,,342087,N,N,0,N,00,N 20250206,160723,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2910,0,3,0.00,106232280,36423,53.31,2950,2950,2905,3780,2040,2910,2916.64,1.54,1911,1911,2983,2946,2903,2866,2823,2965,2885,228,870,500,2030,5,1,45335964,1319,7.56,0.36,12,0.08,385.00,8134.00,5290,20240206,-44.99,2780,20250203,4.68,3170,-8.20,20250107,2780,4.68,20250203,5290,-44.99,20240206,2780,4.68,20250203,0.89,N,122450,500,227 억,,342436,N,N,0,N,00,N 20250206,150727,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2920,10,2,0.34,96761310,33169,48.55,2950,2950,2905,3780,2040,2910,2917.22,1.54,2246,2246,2983,2946,2903,2866,2823,2965,2885,228,870,500,2030,5,1,45335964,1324,7.58,0.36,12,0.07,385.00,8134.00,5290,20240206,-44.80,2780,20250203,5.04,3170,-7.89,20250107,2780,5.04,20250203,5290,-44.80,20240206,2780,5.04,20250203,0.89,N,122450,500,227 억,,342771,N,N,0,N,00,N 20250206,140728,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2910,0,3,0.00,82880715,28397,41.56,2950,2950,2905,3780,2040,2910,2918.64,1.54,833,833,2983,2946,2903,2866,2823,2965,2885,228,870,500,2030,5,1,45335964,1319,7.56,0.36,12,0.06,385.00,8134.00,5290,20240206,-44.99,2780,20250203,4.68,3170,-8.20,20250107,2780,4.68,20250203,5290,-44.99,20240206,2780,4.68,20250203,0.89,N,122450,500,227 억,,341358,N,N,0,N,00,N diff --git a/122640/price/prices-20250201.csv b/122640/price/prices-20250201.csv index a92b79b07a80..e1d63fddbf1a 100644 --- a/122640/price/prices-20250201.csv +++ b/122640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160742,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13460,90,2,0.67,834903230,62268,49.22,13400,13610,13100,17380,9360,13370,13408.22,1.60,0,-10414,14003,13686,13093,12776,12183,13845,12935,105,4010,500,9350,10,1,20930108,2817,-9.10,3.13,12,0.30,-1479.00,4301.00,29900,20240327,-54.98,7710,20241209,74.58,14600,-7.81,20250124,9420,42.89,20250102,29900,-54.98,20240327,7710,74.58,20241209,0.17,N,122640,500,104 억,,335284,N,N,0,N,00,N +20250207,150744,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13460,90,2,0.67,782170130,58353,46.12,13400,13610,13100,17380,9360,13370,13404.11,1.60,0,-10176,14003,13686,13093,12776,12183,13845,12935,105,4010,500,9350,10,1,20930108,2817,-9.10,3.13,12,0.28,-1479.00,4301.00,29900,20240327,-54.98,7710,20241209,74.58,14600,-7.81,20250124,9420,42.89,20250102,29900,-54.98,20240327,7710,74.58,20241209,0.17,N,122640,500,104 억,,335284,N,N,0,N,00,N +20250207,140743,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13350,-20,5,-0.15,645441770,48152,38.06,13400,13610,13100,17380,9360,13370,13404.26,1.60,0,-13556,14003,13686,13093,12776,12183,13845,12935,105,4010,500,9350,10,1,20930108,2794,-9.03,3.10,12,0.23,-1479.00,4301.00,29900,20240327,-55.35,7710,20241209,73.15,14600,-8.56,20250124,9420,41.72,20250102,29900,-55.35,20240327,7710,73.15,20241209,0.17,N,122640,500,104 억,,335284,N,N,0,N,00,N +20250207,130742,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13380,10,2,0.07,571856100,42639,33.70,13400,13610,13100,17380,9360,13370,13411.57,1.60,0,-13684,14003,13686,13093,12776,12183,13845,12935,105,4010,500,9350,10,1,20930108,2800,-9.05,3.11,12,0.20,-1479.00,4301.00,29900,20240327,-55.25,7710,20241209,73.54,14600,-8.36,20250124,9420,42.04,20250102,29900,-55.25,20240327,7710,73.54,20241209,0.17,N,122640,500,104 억,,335284,N,N,0,N,00,N +20250207,120742,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13370,0,3,0.00,532445970,39694,31.37,13400,13610,13100,17380,9360,13370,13413.76,1.60,0,-12244,14003,13686,13093,12776,12183,13845,12935,105,4010,500,9350,10,1,20930108,2798,-9.04,3.11,12,0.19,-1479.00,4301.00,29900,20240327,-55.28,7710,20241209,73.41,14600,-8.42,20250124,9420,41.93,20250102,29900,-55.28,20240327,7710,73.41,20241209,0.17,N,122640,500,104 억,,335284,N,N,0,N,00,N +20250207,110739,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13340,-30,5,-0.22,496779130,37020,29.26,13400,13610,13100,17380,9360,13370,13419.21,1.60,0,-11778,14003,13686,13093,12776,12183,13845,12935,105,4010,500,9350,10,1,20930108,2792,-9.02,3.10,12,0.18,-1479.00,4301.00,29900,20240327,-55.38,7710,20241209,73.02,14600,-8.63,20250124,9420,41.61,20250102,29900,-55.38,20240327,7710,73.02,20241209,0.17,N,122640,500,104 억,,335284,N,N,0,N,00,N +20250207,100741,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13320,-50,5,-0.37,410470200,30496,24.10,13400,13610,13310,17380,9360,13370,13459.80,1.60,0,-10435,14003,13686,13093,12776,12183,13845,12935,105,4010,500,9350,10,1,20930108,2788,-9.01,3.10,12,0.15,-1479.00,4301.00,29900,20240327,-55.45,7710,20241209,72.76,14600,-8.77,20250124,9420,41.40,20250102,29900,-55.45,20240327,7710,72.76,20241209,0.17,N,122640,500,104 억,,335284,N,N,0,N,00,N +20250207,090747,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13410,40,2,0.30,84558670,6274,4.96,13400,13560,13310,17380,9360,13370,13477.63,1.60,0,-3638,14003,13686,13093,12776,12183,13845,12935,105,4010,500,9350,10,1,20930108,2807,-9.07,3.12,12,0.03,-1479.00,4301.00,29900,20240327,-55.15,7710,20241209,73.93,14600,-8.15,20250124,9420,42.36,20250102,29900,-55.15,20240327,7710,73.93,20241209,0.17,N,122640,500,104 억,,335284,N,N,0,N,00,N 20250206,160723,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13370,1040,2,8.43,1658070390,126493,184.02,12500,13410,12500,16020,8640,12330,13106.74,1.42,0,36629,13043,12686,12493,12136,11943,12590,12040,105,3690,500,8630,10,1,20930108,2798,-9.04,3.11,12,0.60,-1479.00,4301.00,29900,20240327,-55.28,7710,20241209,73.41,14600,-8.42,20250124,9420,41.93,20250102,29900,-55.28,20240327,7710,73.41,20241209,0.18,N,122640,500,104 억,,298090,N,N,7,N,00,N 20250206,150727,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13340,1010,2,8.19,1584068760,120950,175.95,12500,13410,12500,16020,8640,12330,13096.89,1.42,0,34465,13043,12686,12493,12136,11943,12590,12040,105,3690,500,8630,10,1,20930108,2792,-9.02,3.10,12,0.58,-1479.00,4301.00,29900,20240327,-55.38,7710,20241209,73.02,14600,-8.63,20250124,9420,41.61,20250102,29900,-55.38,20240327,7710,73.02,20241209,0.18,N,122640,500,104 억,,298090,N,N,7,N,00,N 20250206,140728,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13260,930,2,7.54,1539366860,117586,171.06,12500,13410,12500,16020,8640,12330,13091.41,1.42,0,32637,13043,12686,12493,12136,11943,12590,12040,105,3690,500,8630,10,1,20930108,2775,-8.97,3.08,12,0.56,-1479.00,4301.00,29900,20240327,-55.65,7710,20241209,71.98,14600,-9.18,20250124,9420,40.76,20250102,29900,-55.65,20240327,7710,71.98,20241209,0.18,N,122640,500,104 억,,298090,N,N,7,N,00,N diff --git a/122690/price/prices-20250201.csv b/122690/price/prices-20250201.csv index a2d37d9ae6e6..72fa5469ebd2 100644 --- a/122690/price/prices-20250201.csv +++ b/122690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1834,12,2,0.66,34656869,19003,35.00,1835,1857,1805,2365,1276,1822,1823.76,0.72,0,-43,1886,1853,1834,1801,1782,1844,1792,109,543,500,1230,1,1,21844410,401,4.44,0.41,12,0.09,413.00,4438.00,3965,20240313,-53.75,1712,20241209,7.13,2110,-13.08,20250113,1802,1.78,20250203,3965,-53.75,20240313,1712,7.13,20241209,0.18,N,122690,500,109 억,,157998,N,N,0,N,00,N +20250207,150744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1834,12,2,0.66,34145183,18724,34.48,1835,1857,1805,2365,1276,1822,1823.61,0.72,0,42,1886,1853,1834,1801,1782,1844,1792,109,543,500,1230,1,1,21844410,401,4.44,0.41,12,0.09,413.00,4438.00,3965,20240313,-53.75,1712,20241209,7.13,2110,-13.08,20250113,1802,1.78,20250203,3965,-53.75,20240313,1712,7.13,20241209,0.18,N,122690,500,109 억,,157998,N,N,0,N,00,N +20250207,140744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1805,-17,5,-0.93,31387670,17221,31.72,1835,1850,1805,2365,1276,1822,1822.64,0.72,0,32,1886,1853,1834,1801,1782,1844,1792,109,543,500,1230,1,1,21844410,394,4.37,0.41,12,0.08,413.00,4438.00,3965,20240313,-54.48,1712,20241209,5.43,2110,-14.45,20250113,1802,0.17,20250203,3965,-54.48,20240313,1712,5.43,20241209,0.18,N,122690,500,109 억,,157998,N,N,0,N,00,N +20250207,130742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1850,28,2,1.54,12185465,6665,12.27,1835,1850,1815,2365,1276,1822,1828.28,0.72,0,22,1886,1853,1834,1801,1782,1844,1792,109,543,500,1230,1,1,21844410,404,4.48,0.42,12,0.03,413.00,4438.00,3965,20240313,-53.34,1712,20241209,8.06,2110,-12.32,20250113,1802,2.66,20250203,3965,-53.34,20240313,1712,8.06,20241209,0.18,N,122690,500,109 억,,157998,N,N,0,N,00,N +20250207,120742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1825,3,2,0.16,9583322,5245,9.66,1835,1850,1815,2365,1276,1822,1827.13,0.72,0,544,1886,1853,1834,1801,1782,1844,1792,109,543,500,1230,1,1,21844410,399,4.42,0.41,12,0.02,413.00,4438.00,3965,20240313,-53.97,1712,20241209,6.60,2110,-13.51,20250113,1802,1.28,20250203,3965,-53.97,20240313,1712,6.60,20241209,0.18,N,122690,500,109 억,,157998,N,N,0,N,00,N +20250207,110739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1850,28,2,1.54,7078431,3875,7.14,1835,1850,1815,2365,1276,1822,1826.69,0.72,0,82,1886,1853,1834,1801,1782,1844,1792,109,543,500,1230,1,1,21844410,404,4.48,0.42,12,0.02,413.00,4438.00,3965,20240313,-53.34,1712,20241209,8.06,2110,-12.32,20250113,1802,2.66,20250203,3965,-53.34,20240313,1712,8.06,20241209,0.18,N,122690,500,109 억,,157998,N,N,0,N,00,N +20250207,100742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1850,28,2,1.54,6986454,3825,7.04,1835,1850,1815,2365,1276,1822,1826.52,0.72,0,89,1886,1853,1834,1801,1782,1844,1792,109,543,500,1230,1,1,21844410,404,4.48,0.42,12,0.02,413.00,4438.00,3965,20240313,-53.34,1712,20241209,8.06,2110,-12.32,20250113,1802,2.66,20250203,3965,-53.34,20240313,1712,8.06,20241209,0.18,N,122690,500,109 억,,157998,N,N,0,N,00,N +20250207,090747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1834,12,2,0.66,357541,196,0.36,1835,1835,1822,2365,1276,1822,1824.19,0.72,0,-1,1886,1853,1834,1801,1782,1844,1792,109,543,500,1230,1,1,21844410,401,4.44,0.41,12,0.00,413.00,4438.00,3965,20240313,-53.75,1712,20241209,7.13,2110,-13.08,20250113,1802,1.78,20250203,3965,-53.75,20240313,1712,7.13,20241209,0.18,N,122690,500,109 억,,157998,N,N,0,N,00,N 20250206,160723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1822,-29,5,-1.57,99498584,54299,450.99,1865,1867,1815,2405,1296,1851,1832.42,0.73,0,-1706,1883,1867,1859,1843,1835,1863,1839,109,554,500,1250,1,1,21844410,398,4.41,0.41,12,0.25,413.00,4438.00,3965,20240313,-54.05,1712,20241209,6.43,2110,-13.65,20250113,1802,1.11,20250203,3965,-54.05,20240313,1712,6.43,20241209,0.18,N,122690,500,109 억,,159658,N,N,0,N,00,N 20250206,150727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1838,-13,5,-0.70,89456082,48788,405.22,1865,1867,1815,2405,1296,1851,1833.57,0.73,0,-1278,1883,1867,1859,1843,1835,1863,1839,109,554,500,1250,1,1,21844410,402,4.45,0.41,12,0.22,413.00,4438.00,3965,20240313,-53.64,1712,20241209,7.36,2110,-12.89,20250113,1802,2.00,20250203,3965,-53.64,20240313,1712,7.36,20241209,0.18,N,122690,500,109 억,,159658,N,N,0,N,00,N 20250206,140728,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1849,-2,5,-0.11,53341718,29061,241.37,1865,1867,1815,2405,1296,1851,1835.51,0.73,0,-1181,1883,1867,1859,1843,1835,1863,1839,109,554,500,1250,1,1,21844410,404,4.48,0.42,12,0.13,413.00,4438.00,3965,20240313,-53.37,1712,20241209,8.00,2110,-12.37,20250113,1802,2.61,20250203,3965,-53.37,20240313,1712,8.00,20241209,0.18,N,122690,500,109 억,,159658,N,N,0,N,00,N diff --git a/122830/price/prices-20250201.csv b/122830/price/prices-20250201.csv index af59fb690e31..e5fd1001f696 100644 --- a/122830/price/prices-20250201.csv +++ b/122830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160742,57,100.00,KONEX,,,N,N,N,N, ,N,1628,-21,5,-1.27,18389319,11617,143.19,1698,1699,1575,1896,1402,1649,1582.97,0.00,0,0,1754,1701,1646,1593,1538,1674,1566,33,247,100,1050,1,1,32751985,533,21.14,4.87,12,0.04,77.00,334.00,5290,20240304,-69.22,968,20241011,68.18,1900,-14.32,20250107,1553,4.83,20250204,5290,-69.22,20240304,968,68.18,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250207,150744,57,100.00,KONEX,,,N,N,N,N, ,N,1628,-21,5,-1.27,18389319,11617,143.19,1698,1699,1575,1896,1402,1649,1582.97,0.00,0,0,1754,1701,1646,1593,1538,1674,1566,33,247,100,1050,1,1,32751985,533,21.14,4.87,12,0.04,77.00,334.00,5290,20240304,-69.22,968,20241011,68.18,1900,-14.32,20250107,1553,4.83,20250204,5290,-69.22,20240304,968,68.18,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250207,140744,57,100.00,KONEX,,,N,N,N,N, ,N,1575,-74,5,-4.49,18387691,11616,143.18,1698,1699,1575,1896,1402,1649,1582.96,0.00,0,0,1754,1701,1646,1593,1538,1674,1566,33,247,100,1050,1,1,32751985,516,20.45,4.72,12,0.04,77.00,334.00,5290,20240304,-70.23,968,20241011,62.71,1900,-17.11,20250107,1553,1.42,20250204,5290,-70.23,20240304,968,62.71,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250207,130742,57,100.00,KONEX,,,N,N,N,N, ,N,1628,-21,5,-1.27,10493890,6614,81.52,1698,1699,1575,1896,1402,1649,1586.62,0.00,0,0,1754,1701,1646,1593,1538,1674,1566,33,247,100,1050,1,1,32751985,533,21.14,4.87,12,0.02,77.00,334.00,5290,20240304,-69.22,968,20241011,68.18,1900,-14.32,20250107,1553,4.83,20250204,5290,-69.22,20240304,968,68.18,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250207,120742,57,100.00,KONEX,,,N,N,N,N, ,N,1628,-21,5,-1.27,10493890,6614,81.52,1698,1699,1575,1896,1402,1649,1586.62,0.00,0,0,1754,1701,1646,1593,1538,1674,1566,33,247,100,1050,1,1,32751985,533,21.14,4.87,12,0.02,77.00,334.00,5290,20240304,-69.22,968,20241011,68.18,1900,-14.32,20250107,1553,4.83,20250204,5290,-69.22,20240304,968,68.18,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250207,110740,57,100.00,KONEX,,,N,N,N,N, ,N,1600,-49,5,-2.97,9532262,6013,74.12,1698,1699,1575,1896,1402,1649,1585.28,0.00,0,0,1754,1701,1646,1593,1538,1674,1566,33,247,100,1050,1,1,32751985,524,20.78,4.79,12,0.02,77.00,334.00,5290,20240304,-69.75,968,20241011,65.29,1900,-15.79,20250107,1553,3.03,20250204,5290,-69.75,20240304,968,65.29,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250207,100742,57,100.00,KONEX,,,N,N,N,N, ,N,1630,-19,5,-1.15,9211262,5813,71.65,1698,1699,1575,1896,1402,1649,1584.60,0.00,0,0,1754,1701,1646,1593,1538,1674,1566,33,247,100,1050,1,1,32751985,534,21.17,4.88,12,0.02,77.00,334.00,5290,20240304,-69.19,968,20241011,68.39,1900,-14.21,20250107,1553,4.96,20250204,5290,-69.19,20240304,968,68.39,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250207,090747,57,100.00,KONEX,,,N,N,N,N, ,N,1699,50,2,3.03,18679,11,0.14,1698,1699,1698,1896,1402,1649,1698.09,0.00,0,0,1754,1701,1646,1593,1538,1674,1566,33,247,100,1050,1,1,32751985,556,22.06,5.09,12,0.00,77.00,334.00,5290,20240304,-67.88,968,20241011,75.52,1900,-10.58,20250107,1553,9.40,20250204,5290,-67.88,20240304,968,75.52,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N 20250206,160723,57,100.00,KONEX,,,N,N,N,N, ,N,1649,5,2,0.30,12950874,8113,87.30,1699,1699,1591,1890,1398,1644,1596.31,0.00,0,0,1756,1700,1640,1584,1524,1670,1554,33,246,100,1050,1,1,32751985,540,21.42,4.94,12,0.02,77.00,334.00,5290,20240304,-68.83,968,20241011,70.35,1900,-13.21,20250107,1553,6.18,20250204,5290,-68.83,20240304,968,70.35,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N 20250206,150727,57,100.00,KONEX,,,N,N,N,N, ,N,1649,5,2,0.30,12950874,8113,87.30,1699,1699,1591,1890,1398,1644,1596.31,0.00,0,0,1756,1700,1640,1584,1524,1670,1554,33,246,100,1050,1,1,32751985,540,21.42,4.94,12,0.02,77.00,334.00,5290,20240304,-68.83,968,20241011,70.35,1900,-13.21,20250107,1553,6.18,20250204,5290,-68.83,20240304,968,70.35,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N 20250206,140729,57,100.00,KONEX,,,N,N,N,N, ,N,1676,32,2,1.95,3533350,2216,23.85,1699,1699,1591,1890,1398,1644,1594.47,0.00,0,0,1756,1700,1640,1584,1524,1670,1554,33,246,100,1050,1,1,32751985,549,21.77,5.02,12,0.01,77.00,334.00,5290,20240304,-68.32,968,20241011,73.14,1900,-11.79,20250107,1553,7.92,20250204,5290,-68.32,20240304,968,73.14,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N diff --git a/122870/price/prices-20250201.csv b/122870/price/prices-20250201.csv index 49640cccb4c4..0177f9edec2e 100644 --- a/122870/price/prices-20250201.csv +++ b/122870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160743,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,52400,-100,5,-0.19,11055815300,210985,91.93,53000,53400,51900,68200,36800,52500,52400.96,11.57,0,-21545,54633,53566,52633,51566,50633,53100,51100,93,15700,500,39900,100,1,18691049,9794,15.95,2.07,12,1.13,3285.00,25262.00,53700,20250206,-2.42,29950,20240909,74.96,53700,-2.42,20250206,43950,19.23,20250110,53700,-2.42,20250206,29950,74.96,20240909,2.59,N,122870,500,93 억,,2162929,N,N,998,N,00,N +20250207,150745,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,52200,-300,5,-0.57,10259064800,195742,85.29,53000,53400,51900,68200,36800,52500,52411.16,11.57,0,-17394,54633,53566,52633,51566,50633,53100,51100,93,15700,500,39900,100,1,18691049,9757,15.89,2.07,12,1.05,3285.00,25262.00,53700,20250206,-2.79,29950,20240909,74.29,53700,-2.79,20250206,43950,18.77,20250110,53700,-2.79,20250206,29950,74.29,20240909,2.59,N,122870,500,93 억,,2162929,N,N,1079,N,00,N +20250207,140744,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,52100,-400,5,-0.76,8839198600,168485,73.41,53000,53400,52000,68200,36800,52500,52462.82,11.57,0,-9870,54633,53566,52633,51566,50633,53100,51100,93,15700,500,39900,100,1,18691049,9738,15.86,2.06,12,0.90,3285.00,25262.00,53700,20250206,-2.98,29950,20240909,73.96,53700,-2.98,20250206,43950,18.54,20250110,53700,-2.98,20250206,29950,73.96,20240909,2.59,N,122870,500,93 억,,2162929,N,N,1079,N,00,N +20250207,130743,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,52400,-100,5,-0.19,7397122800,140838,61.37,53000,53400,52000,68200,36800,52500,52522.21,11.57,0,3167,54633,53566,52633,51566,50633,53100,51100,93,15700,500,39900,100,1,18691049,9794,15.95,2.07,12,0.75,3285.00,25262.00,53700,20250206,-2.42,29950,20240909,74.96,53700,-2.42,20250206,43950,19.23,20250110,53700,-2.42,20250206,29950,74.96,20240909,2.59,N,122870,500,93 억,,2162929,N,N,1079,N,00,N +20250207,120742,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,52300,-200,5,-0.38,6690712100,127349,55.49,53000,53400,52000,68200,36800,52500,52538.40,11.57,0,7906,54633,53566,52633,51566,50633,53100,51100,93,15700,500,39900,100,1,18691049,9775,15.92,2.07,12,0.68,3285.00,25262.00,53700,20250206,-2.61,29950,20240909,74.62,53700,-2.61,20250206,43950,19.00,20250110,53700,-2.61,20250206,29950,74.62,20240909,2.59,N,122870,500,93 억,,2162929,N,N,1079,N,00,N +20250207,110740,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,52400,-100,5,-0.19,5770013300,109787,47.84,53000,53400,52000,68200,36800,52500,52556.43,11.57,0,15930,54633,53566,52633,51566,50633,53100,51100,93,15700,500,39900,100,1,18691049,9794,15.95,2.07,12,0.59,3285.00,25262.00,53700,20250206,-2.42,29950,20240909,74.96,53700,-2.42,20250206,43950,19.23,20250110,53700,-2.42,20250206,29950,74.96,20240909,2.59,N,122870,500,93 억,,2162929,N,N,1079,N,00,N +20250207,100742,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,52400,-100,5,-0.19,4078040600,77517,33.78,53000,53400,52000,68200,36800,52500,52608.34,11.57,0,10818,54633,53566,52633,51566,50633,53100,51100,93,15700,500,39900,100,1,18691049,9794,15.95,2.07,12,0.41,3285.00,25262.00,53700,20250206,-2.42,29950,20240909,74.96,53700,-2.42,20250206,43950,19.23,20250110,53700,-2.42,20250206,29950,74.96,20240909,2.59,N,122870,500,93 억,,2162929,N,N,1079,N,00,N +20250207,090747,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,53200,700,2,1.33,1107028000,20857,9.09,53000,53400,52400,68200,36800,52500,53077.05,11.57,0,8144,54633,53566,52633,51566,50633,53100,51100,93,15700,500,39900,100,1,18691049,9944,16.19,2.11,12,0.11,3285.00,25262.00,53700,20250206,-0.93,29950,20240909,77.63,53700,-0.93,20250206,43950,21.05,20250110,53700,-0.93,20250206,29950,77.63,20240909,2.59,N,122870,500,93 억,,2162929,N,N,1079,N,00,N 20250206,160724,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,52500,800,2,1.55,12019557100,228611,161.88,52900,53700,51700,67200,36200,51700,52576.57,11.52,0,-21673,52833,52266,51833,51266,50833,52050,51050,93,15500,500,39290,100,1,18691049,9813,15.98,2.08,12,1.22,3285.00,25262.00,53700,20250206,-2.23,29950,20240909,75.29,53700,-2.23,20250206,43950,19.45,20250110,53700,-2.23,20250206,29950,75.29,20240909,2.49,N,122870,500,93 억,,2152709,N,N,1079,N,00,N 20250206,150728,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,52400,700,2,1.35,11525254900,219182,155.21,52900,53700,51700,67200,36200,51700,52583.04,11.52,0,-19662,52833,52266,51833,51266,50833,52050,51050,93,15500,500,39290,100,1,18691049,9794,15.95,2.07,12,1.17,3285.00,25262.00,53700,20250206,-2.42,29950,20240909,74.96,53700,-2.42,20250206,43950,19.23,20250110,53700,-2.42,20250206,29950,74.96,20240909,2.49,N,122870,500,93 억,,2152709,N,N,1493,N,00,N 20250206,140729,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,52200,500,2,0.97,10689671300,203189,143.88,52900,53700,51700,67200,36200,51700,52609.50,11.52,0,-14357,52833,52266,51833,51266,50833,52050,51050,93,15500,500,39290,100,1,18691049,9757,15.89,2.07,12,1.09,3285.00,25262.00,53700,20250206,-2.79,29950,20240909,74.29,53700,-2.79,20250206,43950,18.77,20250110,53700,-2.79,20250206,29950,74.29,20240909,2.49,N,122870,500,93 억,,2152709,N,N,1493,N,00,N diff --git a/122900/price/prices-20250201.csv b/122900/price/prices-20250201.csv index 847f82e9bdef..f357c41eda33 100644 --- a/122900/price/prices-20250201.csv +++ b/122900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160743,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7700,-60,5,-0.77,327684770,42531,159.78,7760,7790,7680,10080,5440,7760,7704.61,5.49,0,-12620,7860,7810,7730,7680,7600,7835,7705,182,2320,500,5890,10,1,33428840,2574,17.00,0.70,12,0.13,453.00,10996.00,8810,20240624,-12.60,7650,20250204,0.65,8020,-3.99,20250103,7650,0.65,20250204,8810,-12.60,20240624,7650,0.65,20250204,0.29,N,122900,500,181 억,,1834065,N,N,464,N,00,N +20250207,150745,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7690,-70,5,-0.90,316830000,41120,154.48,7760,7790,7680,10080,5440,7760,7705.01,5.49,0,-12244,7860,7810,7730,7680,7600,7835,7705,182,2320,500,5890,10,1,33428840,2571,16.98,0.70,12,0.12,453.00,10996.00,8810,20240624,-12.71,7650,20250204,0.52,8020,-4.11,20250103,7650,0.52,20250204,8810,-12.71,20240624,7650,0.52,20250204,0.29,N,122900,500,181 억,,1834065,N,N,17,N,00,N +20250207,140744,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7680,-80,5,-1.03,250551340,32495,122.07,7760,7790,7680,10080,5440,7760,7710.46,5.49,0,-12419,7860,7810,7730,7680,7600,7835,7705,182,2320,500,5890,10,1,33428840,2567,16.95,0.70,12,0.10,453.00,10996.00,8810,20240624,-12.83,7650,20250204,0.39,8020,-4.24,20250103,7650,0.39,20250204,8810,-12.83,20240624,7650,0.39,20250204,0.29,N,122900,500,181 억,,1834065,N,N,17,N,00,N +20250207,130743,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7700,-60,5,-0.77,202737910,26275,98.71,7760,7790,7690,10080,5440,7760,7716.00,5.49,0,-11686,7860,7810,7730,7680,7600,7835,7705,182,2320,500,5890,10,1,33428840,2574,17.00,0.70,12,0.08,453.00,10996.00,8810,20240624,-12.60,7650,20250204,0.65,8020,-3.99,20250103,7650,0.65,20250204,8810,-12.60,20240624,7650,0.65,20250204,0.29,N,122900,500,181 억,,1834065,N,N,17,N,00,N +20250207,120743,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7700,-60,5,-0.77,175002200,22672,85.17,7760,7790,7690,10080,5440,7760,7718.87,5.49,0,-10868,7860,7810,7730,7680,7600,7835,7705,182,2320,500,5890,10,1,33428840,2574,17.00,0.70,12,0.07,453.00,10996.00,8810,20240624,-12.60,7650,20250204,0.65,8020,-3.99,20250103,7650,0.65,20250204,8810,-12.60,20240624,7650,0.65,20250204,0.29,N,122900,500,181 억,,1834065,N,N,17,N,00,N +20250207,110740,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7700,-60,5,-0.77,117183700,15163,56.96,7760,7790,7700,10080,5440,7760,7728.27,5.49,0,-6997,7860,7810,7730,7680,7600,7835,7705,182,2320,500,5890,10,1,33428840,2574,17.00,0.70,12,0.05,453.00,10996.00,8810,20240624,-12.60,7650,20250204,0.65,8020,-3.99,20250103,7650,0.65,20250204,8810,-12.60,20240624,7650,0.65,20250204,0.29,N,122900,500,181 억,,1834065,N,N,17,N,00,N +20250207,100743,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7740,-20,5,-0.26,49205230,6352,23.86,7760,7790,7730,10080,5440,7760,7746.42,5.49,0,-2293,7860,7810,7730,7680,7600,7835,7705,182,2320,500,5890,10,1,33428840,2587,17.09,0.70,12,0.02,453.00,10996.00,8810,20240624,-12.15,7650,20250204,1.18,8020,-3.49,20250103,7650,1.18,20250204,8810,-12.15,20240624,7650,1.18,20250204,0.29,N,122900,500,181 억,,1834065,N,N,17,N,00,N +20250207,090748,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7790,30,2,0.39,7151070,921,3.46,7760,7790,7740,10080,5440,7760,7764.46,5.49,0,-47,7860,7810,7730,7680,7600,7835,7705,182,2320,500,5890,10,1,33428840,2604,17.20,0.71,12,0.00,453.00,10996.00,8810,20240624,-11.58,7650,20250204,1.83,8020,-2.87,20250103,7650,1.83,20250204,8810,-11.58,20240624,7650,1.83,20250204,0.29,N,122900,500,181 억,,1834065,N,N,17,N,00,N 20250206,160724,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,7760,90,2,1.17,205530990,26596,130.62,7650,7780,7650,9970,5370,7670,7727.63,5.46,0,2434,7723,7696,7673,7646,7623,7710,7660,182,2300,500,5820,10,1,33428840,2594,17.13,0.71,12,0.08,453.00,10996.00,8810,20240624,-11.92,7650,20250206,1.44,8020,-3.24,20250103,7650,1.44,20250206,8810,-11.92,20240624,7650,1.44,20250206,0.29,N,122900,500,181 억,,1825642,N,N,17,N,00,N 20250206,150728,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,7760,90,2,1.17,195134010,25254,124.03,7650,7780,7650,9970,5370,7670,7726.86,5.46,0,2991,7723,7696,7673,7646,7623,7710,7660,182,2300,500,5820,10,1,33428840,2594,17.13,0.71,12,0.08,453.00,10996.00,8810,20240624,-11.92,7650,20250206,1.44,8020,-3.24,20250103,7650,1.44,20250206,8810,-11.92,20240624,7650,1.44,20250206,0.29,N,122900,500,181 억,,1825642,N,N,381,N,00,N 20250206,140729,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,7740,70,2,0.91,172216040,22297,109.51,7650,7780,7650,9970,5370,7670,7723.73,5.46,0,3182,7723,7696,7673,7646,7623,7710,7660,182,2300,500,5820,10,1,33428840,2587,17.09,0.70,12,0.07,453.00,10996.00,8810,20240624,-12.15,7650,20250206,1.18,8020,-3.49,20250103,7650,1.18,20250206,8810,-12.15,20240624,7650,1.18,20250206,0.29,N,122900,500,181 억,,1825642,N,N,381,N,00,N diff --git a/122990/price/prices-20250201.csv b/122990/price/prices-20250201.csv index 371c1bd43fbd..17cd74e47404 100644 --- a/122990/price/prices-20250201.csv +++ b/122990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160743,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5370,-30,5,-0.56,284670380,53057,130.53,5410,5410,5330,7020,3780,5400,5365.37,4.77,0,-9727,5480,5440,5400,5360,5320,5440,5360,141,1620,500,3990,10,1,27671533,1486,11.45,0.43,12,0.19,469.00,12579.00,9430,20240503,-43.05,4980,20241209,7.83,5460,-1.65,20250108,5020,6.97,20250102,9430,-43.05,20240503,4980,7.83,20241209,0.97,N,122990,500,140 억,,1318639,N,N,49,N,00,N +20250207,150745,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5360,-40,5,-0.74,254829110,47485,116.82,5410,5410,5330,7020,3780,5400,5366.52,4.77,0,-7608,5480,5440,5400,5360,5320,5440,5360,141,1620,500,3990,10,1,27671533,1483,11.43,0.43,12,0.17,469.00,12579.00,9430,20240503,-43.16,4980,20241209,7.63,5460,-1.83,20250108,5020,6.77,20250102,9430,-43.16,20240503,4980,7.63,20241209,0.97,N,122990,500,140 억,,1318639,N,N,12,N,00,N +20250207,140745,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5360,-40,5,-0.74,170289920,31727,78.05,5410,5410,5330,7020,3780,5400,5367.35,4.77,0,-5715,5480,5440,5400,5360,5320,5440,5360,141,1620,500,3990,10,1,27671533,1483,11.43,0.43,12,0.11,469.00,12579.00,9430,20240503,-43.16,4980,20241209,7.63,5460,-1.83,20250108,5020,6.77,20250102,9430,-43.16,20240503,4980,7.63,20241209,0.97,N,122990,500,140 억,,1318639,N,N,12,N,00,N +20250207,130743,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5380,-20,5,-0.37,119296100,22198,54.61,5410,5410,5330,7020,3780,5400,5374.18,4.77,0,-3480,5480,5440,5400,5360,5320,5440,5360,141,1620,500,3990,10,1,27671533,1489,11.47,0.43,12,0.08,469.00,12579.00,9430,20240503,-42.95,4980,20241209,8.03,5460,-1.47,20250108,5020,7.17,20250102,9430,-42.95,20240503,4980,8.03,20241209,0.97,N,122990,500,140 억,,1318639,N,N,12,N,00,N +20250207,120743,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5380,-20,5,-0.37,85699440,15943,39.22,5410,5410,5330,7020,3780,5400,5375.36,4.77,0,-1978,5480,5440,5400,5360,5320,5440,5360,141,1620,500,3990,10,1,27671533,1489,11.47,0.43,12,0.06,469.00,12579.00,9430,20240503,-42.95,4980,20241209,8.03,5460,-1.47,20250108,5020,7.17,20250102,9430,-42.95,20240503,4980,8.03,20241209,0.97,N,122990,500,140 억,,1318639,N,N,12,N,00,N +20250207,110740,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5400,0,3,0.00,67049180,12480,30.70,5410,5410,5330,7020,3780,5400,5372.53,4.77,0,250,5480,5440,5400,5360,5320,5440,5360,141,1620,500,3990,10,1,27671533,1494,11.51,0.43,12,0.05,469.00,12579.00,9430,20240503,-42.74,4980,20241209,8.43,5460,-1.10,20250108,5020,7.57,20250102,9430,-42.74,20240503,4980,8.43,20241209,0.97,N,122990,500,140 억,,1318639,N,N,12,N,00,N +20250207,100743,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5360,-40,5,-0.74,29398060,5492,13.51,5410,5410,5330,7020,3780,5400,5352.89,4.77,0,-1145,5480,5440,5400,5360,5320,5440,5360,141,1620,500,3990,10,1,27671533,1483,11.43,0.43,12,0.02,469.00,12579.00,9430,20240503,-43.16,4980,20241209,7.63,5460,-1.83,20250108,5020,6.77,20250102,9430,-43.16,20240503,4980,7.63,20241209,0.97,N,122990,500,140 억,,1318639,N,N,12,N,00,N +20250207,090748,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5380,-20,5,-0.37,1450380,269,0.66,5410,5410,5360,7020,3780,5400,5391.75,4.77,0,-25,5480,5440,5400,5360,5320,5440,5360,141,1620,500,3990,10,1,27671533,1489,11.47,0.43,12,0.00,469.00,12579.00,9430,20240503,-42.95,4980,20241209,8.03,5460,-1.47,20250108,5020,7.17,20250102,9430,-42.95,20240503,4980,8.03,20241209,0.97,N,122990,500,140 억,,1318639,N,N,12,N,00,N 20250206,160724,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5400,10,2,0.19,218958510,40642,70.81,5400,5440,5360,7000,3780,5390,5387.48,4.78,0,-5918,5516,5452,5346,5282,5176,5485,5315,141,1610,500,3980,10,1,27671533,1494,11.51,0.43,12,0.15,469.00,12579.00,9430,20240503,-42.74,4980,20241209,8.43,5460,-1.10,20250108,5020,7.57,20250102,9430,-42.74,20240503,4980,8.43,20241209,1.01,N,122990,500,140 억,,1322999,N,N,12,N,00,N 20250206,150728,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5380,-10,5,-0.19,196747900,36517,63.62,5400,5440,5360,7000,3780,5390,5387.84,4.78,0,-5513,5516,5452,5346,5282,5176,5485,5315,141,1610,500,3980,10,1,27671533,1489,11.47,0.43,12,0.13,469.00,12579.00,9430,20240503,-42.95,4980,20241209,8.03,5460,-1.47,20250108,5020,7.17,20250102,9430,-42.95,20240503,4980,8.03,20241209,1.01,N,122990,500,140 억,,1322999,N,N,2,N,00,N 20250206,140729,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5360,-30,5,-0.56,176808760,32806,57.16,5400,5440,5360,7000,3780,5390,5389.53,4.78,0,-4156,5516,5452,5346,5282,5176,5485,5315,141,1610,500,3980,10,1,27671533,1483,11.43,0.43,12,0.12,469.00,12579.00,9430,20240503,-43.16,4980,20241209,7.63,5460,-1.83,20250108,5020,6.77,20250102,9430,-43.16,20240503,4980,7.63,20241209,1.01,N,122990,500,140 억,,1322999,N,N,2,N,00,N diff --git a/123010/price/prices-20250201.csv b/123010/price/prices-20250201.csv index 5b9308c223dd..fe8e5f2cb8b6 100644 --- a/123010/price/prices-20250201.csv +++ b/123010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1871,72,2,4.00,19706555795,10367403,193.28,1799,1995,1723,2335,1260,1799,1900.95,0.00,0,461,2041,1919,1859,1737,1677,1890,1708,163,536,500,1070,1,1,32658542,611,-5.06,1.32,12,31.74,-370.00,1419.00,2295,20250107,-18.47,475,20241115,293.89,2295,-18.47,20250107,976,91.70,20250114,2295,-18.47,20250107,475,293.89,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20250207,150745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1855,56,2,3.11,19348699955,10175605,189.70,1799,1995,1723,2335,1260,1799,1901.58,0.00,0,-19873,2041,1919,1859,1737,1677,1890,1708,163,536,500,1070,1,1,32658542,606,-5.01,1.31,12,31.16,-370.00,1419.00,2295,20250107,-19.17,475,20241115,290.53,2295,-19.17,20250107,976,90.06,20250114,2295,-19.17,20250107,475,290.53,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20250207,140745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1900,101,2,5.61,18517553846,9733115,181.45,1799,1995,1723,2335,1260,1799,1902.64,0.00,0,-94959,2041,1919,1859,1737,1677,1890,1708,163,536,500,1070,1,1,32658542,621,-5.14,1.34,12,29.80,-370.00,1419.00,2295,20250107,-17.21,475,20241115,300.00,2295,-17.21,20250107,976,94.67,20250114,2295,-17.21,20250107,475,300.00,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20250207,130743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1831,32,2,1.78,17183483194,9021107,168.18,1799,1995,1723,2335,1260,1799,1904.93,0.00,0,-46551,2041,1919,1859,1737,1677,1890,1708,163,536,500,1070,1,1,32658542,598,-4.95,1.29,12,27.62,-370.00,1419.00,2295,20250107,-20.22,475,20241115,285.47,2295,-20.22,20250107,976,87.60,20250114,2295,-20.22,20250107,475,285.47,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20250207,120743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1880,81,2,4.50,16033092853,8404856,156.69,1799,1995,1723,2335,1260,1799,1907.73,0.00,0,-111838,2041,1919,1859,1737,1677,1890,1708,163,536,500,1070,1,1,32658542,614,-5.08,1.32,12,25.74,-370.00,1419.00,2295,20250107,-18.08,475,20241115,295.79,2295,-18.08,20250107,976,92.62,20250114,2295,-18.08,20250107,475,295.79,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20250207,110741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1940,141,2,7.84,14213499875,7453829,138.96,1799,1995,1723,2335,1260,1799,1907.02,0.00,0,-185311,2041,1919,1859,1737,1677,1890,1708,163,536,500,1070,1,1,32658542,634,-5.24,1.37,12,22.82,-370.00,1419.00,2295,20250107,-15.47,475,20241115,308.42,2295,-15.47,20250107,976,98.77,20250114,2295,-15.47,20250107,475,308.42,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20250207,100743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1868,69,2,3.84,3792186064,2091028,38.98,1799,1885,1723,2335,1260,1799,1813.62,0.00,0,-49592,2041,1919,1859,1737,1677,1890,1708,163,536,500,1070,1,1,32658542,610,-5.05,1.32,12,6.40,-370.00,1419.00,2295,20250107,-18.61,475,20241115,293.26,2295,-18.61,20250107,976,91.39,20250114,2295,-18.61,20250107,475,293.26,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20250207,090748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1763,-36,5,-2.00,625681715,355807,6.63,1799,1803,1723,2335,1260,1799,1757.26,0.00,0,68547,2041,1919,1859,1737,1677,1890,1708,163,536,500,1070,1,1,32658542,576,-4.76,1.24,12,1.09,-370.00,1419.00,2295,20250107,-23.18,475,20241115,271.16,2295,-23.18,20250107,976,80.64,20250114,2295,-23.18,20250107,475,271.16,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N 20250206,160724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1799,-131,5,-6.79,10008072977,5309192,18.78,1980,1981,1799,2505,1351,1930,1885.31,0.00,0,-273331,2392,2161,1874,1643,1356,2276,1758,163,575,500,1150,1,1,32658542,588,-4.86,1.27,12,16.26,-370.00,1419.00,2295,20250107,-21.61,475,20241115,278.74,2295,-21.61,20250107,976,84.32,20250114,2295,-21.61,20250107,475,278.74,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N 20250206,150728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1824,-106,5,-5.49,9472551653,5012795,17.73,1980,1981,1817,2505,1351,1930,1889.67,0.00,0,-284964,2392,2161,1874,1643,1356,2276,1758,163,575,500,1150,1,1,32658542,596,-4.93,1.29,12,15.35,-370.00,1419.00,2295,20250107,-20.52,475,20241115,284.00,2295,-20.52,20250107,976,86.89,20250114,2295,-20.52,20250107,475,284.00,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N 20250206,140730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1845,-85,5,-4.40,8991411557,4750593,16.80,1980,1981,1820,2505,1351,1930,1892.69,0.00,0,-276084,2392,2161,1874,1643,1356,2276,1758,163,575,500,1150,1,1,32658542,603,-4.99,1.30,12,14.55,-370.00,1419.00,2295,20250107,-19.61,475,20241115,288.42,2295,-19.61,20250107,976,89.04,20250114,2295,-19.61,20250107,475,288.42,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N diff --git a/123040/price/prices-20250201.csv b/123040/price/prices-20250201.csv index 9b1c9ba97e00..578f80310f76 100644 --- a/123040/price/prices-20250201.csv +++ b/123040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2415,-10,5,-0.41,86551945,36184,72.48,2420,2420,2370,3150,1700,2425,2391.99,1.03,0,-1560,2515,2470,2385,2340,2255,2490,2360,346,725,500,1640,5,1,69172213,1671,9.15,0.52,12,0.05,264.00,4620.00,5420,20240205,-55.44,2170,20241209,11.29,2575,-6.21,20250117,2300,5.00,20250206,5390,-55.19,20240215,2170,11.29,20241209,1.18,N,123040,500,345 억,,713073,N,N,0,N,00,N +20250207,150746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2400,-25,5,-1.03,71531520,29940,59.98,2420,2420,2370,3150,1700,2425,2389.16,1.03,0,242,2515,2470,2385,2340,2255,2490,2360,346,725,500,1640,5,1,69172213,1660,9.09,0.52,12,0.04,264.00,4620.00,5420,20240205,-55.72,2170,20241209,10.60,2575,-6.80,20250117,2300,4.35,20250206,5390,-55.47,20240215,2170,10.60,20241209,1.18,N,123040,500,345 억,,713073,N,N,0,N,00,N +20250207,140745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2405,-20,5,-0.82,57321730,24009,48.09,2420,2420,2370,3150,1700,2425,2387.51,1.03,0,-2558,2515,2470,2385,2340,2255,2490,2360,346,725,500,1640,5,1,69172213,1664,9.11,0.52,12,0.03,264.00,4620.00,5420,20240205,-55.63,2170,20241209,10.83,2575,-6.60,20250117,2300,4.57,20250206,5390,-55.38,20240215,2170,10.83,20241209,1.18,N,123040,500,345 억,,713073,N,N,0,N,00,N +20250207,130744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2395,-30,5,-1.24,44978675,18864,37.79,2420,2420,2370,3150,1700,2425,2384.37,1.03,0,-5994,2515,2470,2385,2340,2255,2490,2360,346,725,500,1640,5,1,69172213,1657,9.07,0.52,12,0.03,264.00,4620.00,5420,20240205,-55.81,2170,20241209,10.37,2575,-6.99,20250117,2300,4.13,20250206,5390,-55.57,20240215,2170,10.37,20241209,1.18,N,123040,500,345 억,,713073,N,N,0,N,00,N +20250207,120743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2385,-40,5,-1.65,36608285,15368,30.79,2420,2420,2370,3150,1700,2425,2382.11,1.03,0,-4143,2515,2470,2385,2340,2255,2490,2360,346,725,500,1640,5,1,69172213,1650,9.03,0.52,12,0.02,264.00,4620.00,5420,20240205,-56.00,2170,20241209,9.91,2575,-7.38,20250117,2300,3.70,20250206,5390,-55.75,20240215,2170,9.91,20241209,1.18,N,123040,500,345 억,,713073,N,N,0,N,00,N +20250207,110741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2380,-45,5,-1.86,30871095,12956,25.95,2420,2420,2370,3150,1700,2425,2382.76,1.03,0,-4645,2515,2470,2385,2340,2255,2490,2360,346,725,500,1640,5,1,69172213,1646,9.02,0.52,12,0.02,264.00,4620.00,5420,20240205,-56.09,2170,20241209,9.68,2575,-7.57,20250117,2300,3.48,20250206,5390,-55.84,20240215,2170,9.68,20241209,1.18,N,123040,500,345 억,,713073,N,N,0,N,00,N +20250207,100743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2380,-45,5,-1.86,19389265,8124,16.27,2420,2420,2370,3150,1700,2425,2386.66,1.03,0,-3384,2515,2470,2385,2340,2255,2490,2360,346,725,500,1640,5,1,69172213,1646,9.02,0.52,12,0.01,264.00,4620.00,5420,20240205,-56.09,2170,20241209,9.68,2575,-7.57,20250117,2300,3.48,20250206,5390,-55.84,20240215,2170,9.68,20241209,1.18,N,123040,500,345 억,,713073,N,N,0,N,00,N +20250207,090749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2395,-30,5,-1.24,786590,326,0.65,2420,2420,2395,3150,1700,2425,2412.85,1.03,0,-138,2515,2470,2385,2340,2255,2490,2360,346,725,500,1640,5,1,69172213,1657,9.07,0.52,12,0.00,264.00,4620.00,5420,20240205,-55.81,2170,20241209,10.37,2575,-6.99,20250117,2300,4.13,20250206,5390,-55.57,20240215,2170,10.37,20241209,1.18,N,123040,500,345 억,,713073,N,N,0,N,00,N 20250206,160725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2425,5,2,0.21,118072710,49395,57.84,2425,2430,2300,3145,1695,2420,2390.38,1.02,0,5963,2546,2482,2416,2352,2286,2515,2385,346,725,500,1640,5,1,69172213,1677,9.19,0.52,12,0.07,264.00,4620.00,5420,20240205,-55.26,2170,20241209,11.75,2575,-5.83,20250117,2300,5.43,20250206,5410,-55.18,20240206,2170,11.75,20241209,1.18,N,123040,500,345 억,,707110,N,N,0,N,00,N 20250206,150729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2405,-15,5,-0.62,111268365,46567,54.53,2425,2430,2300,3145,1695,2420,2389.43,1.02,0,5961,2546,2482,2416,2352,2286,2515,2385,346,725,500,1640,5,1,69172213,1664,9.11,0.52,12,0.07,264.00,4620.00,5420,20240205,-55.63,2170,20241209,10.83,2575,-6.60,20250117,2300,4.57,20250206,5410,-55.55,20240206,2170,10.83,20241209,1.18,N,123040,500,345 억,,707110,N,N,0,N,00,N 20250206,140730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2410,-10,5,-0.41,91145775,38171,44.70,2425,2430,2300,3145,1695,2420,2387.83,1.02,0,8595,2546,2482,2416,2352,2286,2515,2385,346,725,500,1640,5,1,69172213,1667,9.13,0.52,12,0.06,264.00,4620.00,5420,20240205,-55.54,2170,20241209,11.06,2575,-6.41,20250117,2300,4.78,20250206,5410,-55.45,20240206,2170,11.06,20241209,1.18,N,123040,500,345 억,,707110,N,N,0,N,00,N diff --git a/123330/price/prices-20250201.csv b/123330/price/prices-20250201.csv index 8e6702077202..cda46ac461ee 100644 --- a/123330/price/prices-20250201.csv +++ b/123330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21500,-250,5,-1.15,4440055750,211838,150.50,21550,22000,20300,28250,15250,21750,20958.56,2.13,0,2952,23150,22450,21900,21200,20650,22800,21550,40,6500,500,13480,50,1,7968680,1713,-34.13,10.24,12,2.66,-630.00,2099.00,29200,20250110,-26.37,2880,20240717,646.53,29200,-26.37,20250110,19900,8.04,20250131,29200,-26.37,20250110,2880,646.53,20240717,0.30,N,123330,500,39 억,,169888,N,N,0,N,00,N +20250207,150746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21300,-450,5,-2.07,4342390050,207279,147.26,21550,22000,20300,28250,15250,21750,20949.16,2.13,0,4517,23150,22450,21900,21200,20650,22800,21550,40,6500,500,13480,50,1,7968680,1697,-33.81,10.15,12,2.60,-630.00,2099.00,29200,20250110,-27.05,2880,20240717,639.58,29200,-27.05,20250110,19900,7.04,20250131,29200,-27.05,20250110,2880,639.58,20240717,0.30,N,123330,500,39 억,,169888,N,N,0,N,00,N +20250207,140745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21150,-600,5,-2.76,3999722300,191184,135.83,21550,22000,20300,28250,15250,21750,20920.42,2.13,0,412,23150,22450,21900,21200,20650,22800,21550,40,6500,500,13480,50,1,7968680,1685,-33.57,10.08,12,2.40,-630.00,2099.00,29200,20250110,-27.57,2880,20240717,634.38,29200,-27.57,20250110,19900,6.28,20250131,29200,-27.57,20250110,2880,634.38,20240717,0.30,N,123330,500,39 억,,169888,N,N,0,N,00,N +20250207,130744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21000,-750,5,-3.45,3434964300,164435,116.82,21550,22000,20300,28250,15250,21750,20889.04,2.13,0,-9850,23150,22450,21900,21200,20650,22800,21550,40,6500,500,13480,50,1,7968680,1673,-33.33,10.00,12,2.06,-630.00,2099.00,29200,20250110,-28.08,2880,20240717,629.17,29200,-28.08,20250110,19900,5.53,20250131,29200,-28.08,20250110,2880,629.17,20240717,0.30,N,123330,500,39 억,,169888,N,N,0,N,00,N +20250207,120744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20650,-1100,5,-5.06,2711114550,129873,92.27,21550,22000,20300,28250,15250,21750,20874.53,2.13,0,-17444,23150,22450,21900,21200,20650,22800,21550,40,6500,500,13480,50,1,7968680,1646,-32.78,9.84,12,1.63,-630.00,2099.00,29200,20250110,-29.28,2880,20240717,617.01,29200,-29.28,20250110,19900,3.77,20250131,29200,-29.28,20250110,2880,617.01,20240717,0.30,N,123330,500,39 억,,169888,N,N,0,N,00,N +20250207,110741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20500,-1250,5,-5.75,2002538650,95208,67.64,21550,22000,20450,28250,15250,21750,21032.65,2.13,0,-27211,23150,22450,21900,21200,20650,22800,21550,40,6500,500,13480,50,1,7968680,1634,-32.54,9.77,12,1.19,-630.00,2099.00,29200,20250110,-29.79,2880,20240717,611.81,29200,-29.79,20250110,19900,3.02,20250131,29200,-29.79,20250110,2880,611.81,20240717,0.30,N,123330,500,39 억,,169888,N,N,0,N,00,N +20250207,100744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21200,-550,5,-2.53,1020791250,47895,34.03,21550,22000,20950,28250,15250,21750,21312.31,2.13,0,-14502,23150,22450,21900,21200,20650,22800,21550,40,6500,500,13480,50,1,7968680,1689,-33.65,10.10,12,0.60,-630.00,2099.00,29200,20250110,-27.40,2880,20240717,636.11,29200,-27.40,20250110,19900,6.53,20250131,29200,-27.40,20250110,2880,636.11,20240717,0.30,N,123330,500,39 억,,169888,N,N,0,N,00,N +20250207,090749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21300,-450,5,-2.07,223242300,10478,7.44,21550,21550,21000,28250,15250,21750,21302.09,2.13,0,-2396,23150,22450,21900,21200,20650,22800,21550,40,6500,500,13480,50,1,7968680,1697,-33.81,10.15,12,0.13,-630.00,2099.00,29200,20250110,-27.05,2880,20240717,639.58,29200,-27.05,20250110,19900,7.04,20250131,29200,-27.05,20250110,2880,639.58,20240717,0.30,N,123330,500,39 억,,169888,N,N,0,N,00,N 20250206,160725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21750,200,2,0.93,3084984200,140546,97.91,21550,22600,21350,28000,15100,21550,21950.04,1.92,0,16101,23216,22382,21566,20732,19916,21975,20325,40,6450,500,13360,50,1,7968680,1733,-34.52,10.36,12,1.76,-630.00,2099.00,29200,20250110,-25.51,2880,20240717,655.21,29200,-25.51,20250110,19900,9.30,20250131,29200,-25.51,20250110,2880,655.21,20240717,0.29,N,123330,500,39 억,,153273,N,N,0,N,00,N 20250206,150729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21600,50,2,0.23,2943617700,134020,93.36,21550,22600,21350,28000,15100,21550,21964.02,1.92,0,19322,23216,22382,21566,20732,19916,21975,20325,40,6450,500,13360,50,1,7968680,1721,-34.29,10.29,12,1.68,-630.00,2099.00,29200,20250110,-26.03,2880,20240717,650.00,29200,-26.03,20250110,19900,8.54,20250131,29200,-26.03,20250110,2880,650.00,20240717,0.29,N,123330,500,39 억,,153273,N,N,0,N,00,N 20250206,140730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21500,-50,5,-0.23,2510362850,113854,79.31,21550,22600,21350,28000,15100,21550,22048.96,1.92,0,19310,23216,22382,21566,20732,19916,21975,20325,40,6450,500,13360,50,1,7968680,1713,-34.13,10.24,12,1.43,-630.00,2099.00,29200,20250110,-26.37,2880,20240717,646.53,29200,-26.37,20250110,19900,8.04,20250131,29200,-26.37,20250110,2880,646.53,20240717,0.29,N,123330,500,39 억,,153273,N,N,0,N,00,N diff --git a/123410/price/prices-20250201.csv b/123410/price/prices-20250201.csv index d6c542fb692c..b2672ecfe150 100644 --- a/123410/price/prices-20250201.csv +++ b/123410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160744,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4640,50,2,1.09,580239730,125452,89.21,4630,4660,4580,5960,3215,4590,4625.22,40.40,0,4161,4703,4646,4598,4541,4493,4622,4517,28,1370,100,3390,5,1,27841064,1292,4.23,0.75,12,0.45,1097.00,6188.00,8190,20240426,-43.35,3855,20240206,20.36,5360,-13.43,20250114,4330,7.16,20250102,8190,-43.35,20240426,4070,14.00,20240805,4.54,N,123410,100,27 억,,11248004,N,N,1,N,00,N +20250207,150746,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4640,50,2,1.09,545123700,117890,83.83,4630,4660,4580,5960,3215,4590,4624.03,40.40,0,7287,4703,4646,4598,4541,4493,4622,4517,28,1370,100,3390,5,1,27841064,1292,4.23,0.75,12,0.42,1097.00,6188.00,8190,20240426,-43.35,3855,20240206,20.36,5360,-13.43,20250114,4330,7.16,20250102,8190,-43.35,20240426,4070,14.00,20240805,4.54,N,123410,100,27 억,,11248004,N,N,0,N,00,N +20250207,140746,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4640,50,2,1.09,463954340,100380,71.38,4630,4660,4580,5960,3215,4590,4622.01,40.40,0,7315,4703,4646,4598,4541,4493,4622,4517,28,1370,100,3390,5,1,27841064,1292,4.23,0.75,12,0.36,1097.00,6188.00,8190,20240426,-43.35,3855,20240206,20.36,5360,-13.43,20250114,4330,7.16,20250102,8190,-43.35,20240426,4070,14.00,20240805,4.54,N,123410,100,27 억,,11248004,N,N,0,N,00,N +20250207,130744,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4635,45,2,0.98,398139455,86204,61.30,4630,4660,4580,5960,3215,4590,4618.61,40.40,0,2595,4703,4646,4598,4541,4493,4622,4517,28,1370,100,3390,5,1,27841064,1290,4.23,0.75,12,0.31,1097.00,6188.00,8190,20240426,-43.41,3855,20240206,20.23,5360,-13.53,20250114,4330,7.04,20250102,8190,-43.41,20240426,4070,13.88,20240805,4.54,N,123410,100,27 억,,11248004,N,N,0,N,00,N +20250207,120744,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4630,40,2,0.87,317433950,68843,48.95,4630,4640,4580,5960,3215,4590,4611.01,40.40,0,-1212,4703,4646,4598,4541,4493,4622,4517,28,1370,100,3390,5,1,27841064,1289,4.22,0.75,12,0.25,1097.00,6188.00,8190,20240426,-43.47,3855,20240206,20.10,5360,-13.62,20250114,4330,6.93,20250102,8190,-43.47,20240426,4070,13.76,20240805,4.54,N,123410,100,27 억,,11248004,N,N,0,N,00,N +20250207,110741,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4625,35,2,0.76,177791630,38583,27.44,4630,4640,4580,5960,3215,4590,4608.08,40.40,0,-1854,4703,4646,4598,4541,4493,4622,4517,28,1370,100,3390,5,1,27841064,1288,4.22,0.75,12,0.14,1097.00,6188.00,8190,20240426,-43.53,3855,20240206,19.97,5360,-13.71,20250114,4330,6.81,20250102,8190,-43.53,20240426,4070,13.64,20240805,4.54,N,123410,100,27 억,,11248004,N,N,0,N,00,N +20250207,100744,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4610,20,2,0.44,111909255,24286,17.27,4630,4640,4590,5960,3215,4590,4608.05,40.40,0,-5396,4703,4646,4598,4541,4493,4622,4517,28,1370,100,3390,5,1,27841064,1283,4.20,0.74,12,0.09,1097.00,6188.00,8190,20240426,-43.71,3855,20240206,19.58,5360,-13.99,20250114,4330,6.47,20250102,8190,-43.71,20240426,4070,13.27,20240805,4.54,N,123410,100,27 억,,11248004,N,N,0,N,00,N +20250207,090749,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4615,25,2,0.54,22390480,4853,3.45,4630,4640,4590,5960,3215,4590,4614.24,40.40,0,-2652,4703,4646,4598,4541,4493,4622,4517,28,1370,100,3390,5,1,27841064,1285,4.21,0.75,12,0.02,1097.00,6188.00,8190,20240426,-43.65,3855,20240206,19.71,5360,-13.90,20250114,4330,6.58,20250102,8190,-43.65,20240426,4070,13.39,20240805,4.54,N,123410,100,27 억,,11248004,N,N,0,N,00,N 20250206,160725,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4590,-35,5,-0.76,639848095,139201,88.60,4640,4655,4550,6010,3240,4625,4596.59,40.52,0,-32367,4718,4671,4608,4561,4498,4695,4585,28,1385,100,3420,5,1,27841064,1278,4.18,0.74,12,0.50,1097.00,6188.00,8190,20240426,-43.96,3855,20240206,19.07,5360,-14.37,20250114,4330,6.00,20250102,8190,-43.96,20240426,3855,19.07,20240206,4.59,N,123410,100,27 억,,11281174,N,N,0,N,00,N 20250206,150729,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4575,-50,5,-1.08,593303430,129033,82.13,4640,4655,4550,6010,3240,4625,4598.08,40.52,0,-31571,4718,4671,4608,4561,4498,4695,4585,28,1385,100,3420,5,1,27841064,1274,4.17,0.74,12,0.46,1097.00,6188.00,8190,20240426,-44.14,3855,20240206,18.68,5360,-14.65,20250114,4330,5.66,20250102,8190,-44.14,20240426,3855,18.68,20240206,4.59,N,123410,100,27 억,,11281174,N,N,0,N,00,N 20250206,140730,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4585,-40,5,-0.86,493922820,107316,68.31,4640,4655,4550,6010,3240,4625,4602.51,40.52,0,-18766,4718,4671,4608,4561,4498,4695,4585,28,1385,100,3420,5,1,27841064,1277,4.18,0.74,12,0.39,1097.00,6188.00,8190,20240426,-44.02,3855,20240206,18.94,5360,-14.46,20250114,4330,5.89,20250102,8190,-44.02,20240426,3855,18.94,20240206,4.59,N,123410,100,27 억,,11281174,N,N,0,N,00,N diff --git a/123420/price/prices-20250201.csv b/123420/price/prices-20250201.csv index 3ca6b7d40b71..a9f8241ed722 100644 --- a/123420/price/prices-20250201.csv +++ b/123420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7700,-20,5,-0.26,339171100,43659,49.90,7980,7980,7670,10030,5410,7720,7768.76,1.84,0,4775,8226,7972,7756,7502,7286,8100,7630,57,2310,500,5400,10,1,11469842,883,20.48,0.37,12,0.38,376.00,20732.00,14790,20240313,-47.94,6500,20241209,18.46,8950,-13.97,20250107,6850,12.41,20250102,14790,-47.94,20240313,6500,18.46,20241209,3.86,N,123420,500,57 억,,211416,N,N,2,N,00,N +20250207,150746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7690,-30,5,-0.39,318965160,41035,46.90,7980,7980,7670,10030,5410,7720,7773.00,1.84,0,4733,8226,7972,7756,7502,7286,8100,7630,57,2310,500,5400,10,1,11469842,882,20.45,0.37,12,0.36,376.00,20732.00,14790,20240313,-48.01,6500,20241209,18.31,8950,-14.08,20250107,6850,12.26,20250102,14790,-48.01,20240313,6500,18.31,20241209,3.86,N,123420,500,57 억,,211416,N,N,2,N,00,N +20250207,140746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7720,0,3,0.00,280879990,36094,41.26,7980,7980,7670,10030,5410,7720,7781.90,1.84,0,5238,8226,7972,7756,7502,7286,8100,7630,57,2310,500,5400,10,1,11469842,885,20.53,0.37,12,0.31,376.00,20732.00,14790,20240313,-47.80,6500,20241209,18.77,8950,-13.74,20250107,6850,12.70,20250102,14790,-47.80,20240313,6500,18.77,20241209,3.86,N,123420,500,57 억,,211416,N,N,2,N,00,N +20250207,130744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7700,-20,5,-0.26,264082110,33917,38.77,7980,7980,7670,10030,5410,7720,7786.13,1.84,0,4763,8226,7972,7756,7502,7286,8100,7630,57,2310,500,5400,10,1,11469842,883,20.48,0.37,12,0.30,376.00,20732.00,14790,20240313,-47.94,6500,20241209,18.46,8950,-13.97,20250107,6850,12.41,20250102,14790,-47.94,20240313,6500,18.46,20241209,3.86,N,123420,500,57 억,,211416,N,N,2,N,00,N +20250207,120744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7730,10,2,0.13,235939000,30262,34.59,7980,7980,7670,10030,5410,7720,7796.54,1.84,0,4337,8226,7972,7756,7502,7286,8100,7630,57,2310,500,5400,10,1,11469842,887,20.56,0.37,12,0.26,376.00,20732.00,14790,20240313,-47.73,6500,20241209,18.92,8950,-13.63,20250107,6850,12.85,20250102,14790,-47.73,20240313,6500,18.92,20241209,3.86,N,123420,500,57 억,,211416,N,N,2,N,00,N +20250207,110742,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7690,-30,5,-0.39,178581750,22853,26.12,7980,7980,7670,10030,5410,7720,7814.37,1.84,0,-1006,8226,7972,7756,7502,7286,8100,7630,57,2310,500,5400,10,1,11469842,882,20.45,0.37,12,0.20,376.00,20732.00,14790,20240313,-48.01,6500,20241209,18.31,8950,-14.08,20250107,6850,12.26,20250102,14790,-48.01,20240313,6500,18.31,20241209,3.86,N,123420,500,57 억,,211416,N,N,2,N,00,N +20250207,100744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7740,20,2,0.26,128729160,16385,18.73,7980,7980,7730,10030,5410,7720,7856.52,1.84,0,-1039,8226,7972,7756,7502,7286,8100,7630,57,2310,500,5400,10,1,11469842,888,20.59,0.37,12,0.14,376.00,20732.00,14790,20240313,-47.67,6500,20241209,19.08,8950,-13.52,20250107,6850,12.99,20250102,14790,-47.67,20240313,6500,19.08,20241209,3.86,N,123420,500,57 억,,211416,N,N,2,N,00,N +20250207,090749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7830,110,2,1.42,56479220,7130,8.15,7980,7980,7810,10030,5410,7720,7921.35,1.84,0,741,8226,7972,7756,7502,7286,8100,7630,57,2310,500,5400,10,1,11469842,898,20.82,0.38,12,0.06,376.00,20732.00,14790,20240313,-47.06,6500,20241209,20.46,8950,-12.51,20250107,6850,14.31,20250102,14790,-47.06,20240313,6500,20.46,20241209,3.86,N,123420,500,57 억,,211416,N,N,2,N,00,N 20250206,160725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7720,150,2,1.98,657915570,84011,548.95,7540,8010,7540,9840,5300,7570,7831.32,1.71,0,15965,7690,7630,7540,7480,7390,7660,7510,57,2270,500,5290,10,1,11469842,885,20.53,0.37,12,0.73,376.00,20732.00,14790,20240313,-47.80,6500,20241209,18.77,8950,-13.74,20250107,6850,12.70,20250102,14790,-47.80,20240313,6500,18.77,20241209,3.88,N,123420,500,57 억,,195823,N,N,2,N,00,N 20250206,150729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7720,150,2,1.98,644579660,82282,537.65,7540,8010,7540,9840,5300,7570,7833.79,1.71,0,15284,7690,7630,7540,7480,7390,7660,7510,57,2270,500,5290,10,1,11469842,885,20.53,0.37,12,0.72,376.00,20732.00,14790,20240313,-47.80,6500,20241209,18.77,8950,-13.74,20250107,6850,12.70,20250102,14790,-47.80,20240313,6500,18.77,20241209,3.88,N,123420,500,57 억,,195823,N,N,7,N,00,N 20250206,140731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7760,190,2,2.51,611422680,77992,509.62,7540,8010,7540,9840,5300,7570,7839.56,1.71,0,14778,7690,7630,7540,7480,7390,7660,7510,57,2270,500,5290,10,1,11469842,890,20.64,0.37,12,0.68,376.00,20732.00,14790,20240313,-47.53,6500,20241209,19.38,8950,-13.30,20250107,6850,13.28,20250102,14790,-47.53,20240313,6500,19.38,20241209,3.88,N,123420,500,57 억,,195823,N,N,7,N,00,N diff --git a/123570/price/prices-20250201.csv b/123570/price/prices-20250201.csv index 3ae275727da3..e795925b1c1d 100644 --- a/123570/price/prices-20250201.csv +++ b/123570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2520,-30,5,-1.18,158684940,62847,89.84,2550,2550,2510,3315,1785,2550,2524.96,26.37,0,-6789,2613,2581,2553,2521,2493,2567,2507,111,765,500,1630,5,1,22276078,561,13.92,0.60,12,0.28,181.00,4214.00,5230,20240306,-51.82,2130,20241210,18.31,2890,-12.80,20250114,2260,11.50,20250102,5230,-51.82,20240306,2130,18.31,20241210,1.79,N,123570,500,111 억,,5874731,N,N,0,N,00,N +20250207,150747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,-20,5,-0.78,123626000,48963,69.99,2550,2550,2510,3315,1785,2550,2524.89,26.37,0,-5216,2613,2581,2553,2521,2493,2567,2507,111,765,500,1630,5,1,22276078,564,13.98,0.60,12,0.22,181.00,4214.00,5230,20240306,-51.63,2130,20241210,18.78,2890,-12.46,20250114,2260,11.95,20250102,5230,-51.63,20240306,2130,18.78,20241210,1.79,N,123570,500,111 억,,5874731,N,N,0,N,00,N +20250207,140746,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2520,-30,5,-1.18,107048585,42398,60.60,2550,2550,2510,3315,1785,2550,2524.85,26.37,0,-4645,2613,2581,2553,2521,2493,2567,2507,111,765,500,1630,5,1,22276078,561,13.92,0.60,12,0.19,181.00,4214.00,5230,20240306,-51.82,2130,20241210,18.31,2890,-12.80,20250114,2260,11.50,20250102,5230,-51.82,20240306,2130,18.31,20241210,1.79,N,123570,500,111 억,,5874731,N,N,0,N,00,N +20250207,130745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2525,-25,5,-0.98,96268140,38120,54.49,2550,2550,2510,3315,1785,2550,2525.40,26.37,0,-4804,2613,2581,2553,2521,2493,2567,2507,111,765,500,1630,5,1,22276078,562,13.95,0.60,12,0.17,181.00,4214.00,5230,20240306,-51.72,2130,20241210,18.54,2890,-12.63,20250114,2260,11.73,20250102,5230,-51.72,20240306,2130,18.54,20241210,1.79,N,123570,500,111 억,,5874731,N,N,0,N,00,N +20250207,120744,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,-20,5,-0.78,86870825,34388,49.16,2550,2550,2510,3315,1785,2550,2526.20,26.37,0,-4782,2613,2581,2553,2521,2493,2567,2507,111,765,500,1630,5,1,22276078,564,13.98,0.60,12,0.15,181.00,4214.00,5230,20240306,-51.63,2130,20241210,18.78,2890,-12.46,20250114,2260,11.95,20250102,5230,-51.63,20240306,2130,18.78,20241210,1.79,N,123570,500,111 억,,5874731,N,N,0,N,00,N +20250207,110742,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2545,-5,5,-0.20,81642125,32324,46.20,2550,2550,2510,3315,1785,2550,2525.74,26.37,0,-3780,2613,2581,2553,2521,2493,2567,2507,111,765,500,1630,5,1,22276078,567,14.06,0.60,12,0.15,181.00,4214.00,5230,20240306,-51.34,2130,20241210,19.48,2890,-11.94,20250114,2260,12.61,20250102,5230,-51.34,20240306,2130,19.48,20241210,1.79,N,123570,500,111 억,,5874731,N,N,0,N,00,N +20250207,100744,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2525,-25,5,-0.98,46502815,18415,26.32,2550,2550,2510,3315,1785,2550,2525.27,26.37,0,-5389,2613,2581,2553,2521,2493,2567,2507,111,765,500,1630,5,1,22276078,562,13.95,0.60,12,0.08,181.00,4214.00,5230,20240306,-51.72,2130,20241210,18.54,2890,-12.63,20250114,2260,11.73,20250102,5230,-51.72,20240306,2130,18.54,20241210,1.79,N,123570,500,111 억,,5874731,N,N,0,N,00,N +20250207,090750,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,-10,5,-0.39,15256655,6025,8.61,2550,2550,2520,3315,1785,2550,2532.22,26.37,0,-1543,2613,2581,2553,2521,2493,2567,2507,111,765,500,1630,5,1,22276078,566,14.03,0.60,12,0.03,181.00,4214.00,5230,20240306,-51.43,2130,20241210,19.25,2890,-12.11,20250114,2260,12.39,20250102,5230,-51.43,20240306,2130,19.25,20241210,1.79,N,123570,500,111 억,,5874731,N,N,0,N,00,N 20250206,160726,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,-15,5,-0.58,177409325,69695,45.67,2585,2585,2525,3330,1800,2565,2545.49,26.41,0,-9543,2618,2591,2553,2526,2488,2605,2540,111,765,500,1640,5,1,22276078,568,14.09,0.61,12,0.31,181.00,4214.00,5230,20240306,-51.24,2130,20241210,19.72,2890,-11.76,20250114,2260,12.83,20250102,5230,-51.24,20240306,2130,19.72,20241210,2.20,N,123570,500,111 억,,5883287,N,N,0,N,00,N 20250206,150730,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2545,-20,5,-0.78,150315400,59047,38.69,2585,2585,2525,3330,1800,2565,2545.69,26.41,0,-7640,2618,2591,2553,2526,2488,2605,2540,111,765,500,1640,5,1,22276078,567,14.06,0.60,12,0.27,181.00,4214.00,5230,20240306,-51.34,2130,20241210,19.48,2890,-11.94,20250114,2260,12.61,20250102,5230,-51.34,20240306,2130,19.48,20241210,2.20,N,123570,500,111 억,,5883287,N,N,0,N,00,N 20250206,140731,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,-10,5,-0.39,133907790,52587,34.46,2585,2585,2525,3330,1800,2565,2546.40,26.41,0,-7365,2618,2591,2553,2526,2488,2605,2540,111,765,500,1640,5,1,22276078,569,14.12,0.61,12,0.24,181.00,4214.00,5230,20240306,-51.15,2130,20241210,19.95,2890,-11.59,20250114,2260,13.05,20250102,5230,-51.15,20240306,2130,19.95,20241210,2.20,N,123570,500,111 억,,5883287,N,N,0,N,00,N diff --git a/123690/price/prices-20250201.csv b/123690/price/prices-20250201.csv index 216552f855d3..8ca076ad88ca 100644 --- a/123690/price/prices-20250201.csv +++ b/123690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160745,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6140,-90,5,-1.44,236360950,38637,157.64,6230,6240,6060,8090,4370,6230,6117.48,1.55,0,-11696,6296,6262,6216,6182,6136,6280,6200,80,1860,500,4110,10,1,16068000,987,28.17,3.86,12,0.24,218.00,1591.00,11240,20240524,-45.37,5520,20241210,11.23,6600,-6.97,20250106,6010,2.16,20250203,11240,-45.37,20240524,5520,11.23,20241210,0.72,N,123690,500,80 억,,248988,N,N,1,N,00,N +20250207,150747,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6120,-110,5,-1.77,229911740,37584,153.34,6230,6240,6060,8090,4370,6230,6117.28,1.55,0,-11364,6296,6262,6216,6182,6136,6280,6200,80,1860,500,4110,10,1,16068000,983,28.07,3.85,12,0.23,218.00,1591.00,11240,20240524,-45.55,5520,20241210,10.87,6600,-7.27,20250106,6010,1.83,20250203,11240,-45.55,20240524,5520,10.87,20241210,0.72,N,123690,500,80 억,,248988,N,N,8,N,00,N +20250207,140746,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6120,-110,5,-1.77,221163190,36153,147.50,6230,6240,6060,8090,4370,6230,6117.42,1.55,0,-10272,6296,6262,6216,6182,6136,6280,6200,80,1860,500,4110,10,1,16068000,983,28.07,3.85,12,0.22,218.00,1591.00,11240,20240524,-45.55,5520,20241210,10.87,6600,-7.27,20250106,6010,1.83,20250203,11240,-45.55,20240524,5520,10.87,20241210,0.72,N,123690,500,80 억,,248988,N,N,8,N,00,N +20250207,130745,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6120,-110,5,-1.77,203024170,33185,135.39,6230,6240,6060,8090,4370,6230,6117.95,1.55,0,-9901,6296,6262,6216,6182,6136,6280,6200,80,1860,500,4110,10,1,16068000,983,28.07,3.85,12,0.21,218.00,1591.00,11240,20240524,-45.55,5520,20241210,10.87,6600,-7.27,20250106,6010,1.83,20250203,11240,-45.55,20240524,5520,10.87,20241210,0.72,N,123690,500,80 억,,248988,N,N,8,N,00,N +20250207,120745,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6140,-90,5,-1.44,194579200,31806,129.77,6230,6240,6060,8090,4370,6230,6117.69,1.55,0,-9740,6296,6262,6216,6182,6136,6280,6200,80,1860,500,4110,10,1,16068000,987,28.17,3.86,12,0.20,218.00,1591.00,11240,20240524,-45.37,5520,20241210,11.23,6600,-6.97,20250106,6010,2.16,20250203,11240,-45.37,20240524,5520,11.23,20241210,0.72,N,123690,500,80 억,,248988,N,N,8,N,00,N +20250207,110742,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6090,-140,5,-2.25,189243780,30933,126.21,6230,6240,6060,8090,4370,6230,6117.86,1.55,0,-9231,6296,6262,6216,6182,6136,6280,6200,80,1860,500,4110,10,1,16068000,979,27.94,3.83,12,0.19,218.00,1591.00,11240,20240524,-45.82,5520,20241210,10.33,6600,-7.73,20250106,6010,1.33,20250203,11240,-45.82,20240524,5520,10.33,20241210,0.72,N,123690,500,80 억,,248988,N,N,8,N,00,N +20250207,100745,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6110,-120,5,-1.93,107624960,17512,71.45,6230,6240,6100,8090,4370,6230,6145.78,1.55,0,-10471,6296,6262,6216,6182,6136,6280,6200,80,1860,500,4110,10,1,16068000,982,28.03,3.84,12,0.11,218.00,1591.00,11240,20240524,-45.64,5520,20241210,10.69,6600,-7.42,20250106,6010,1.66,20250203,11240,-45.64,20240524,5520,10.69,20241210,0.72,N,123690,500,80 억,,248988,N,N,8,N,00,N +20250207,090750,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6180,-50,5,-0.80,5551770,896,3.66,6230,6240,6170,8090,4370,6230,6196.17,1.55,0,-689,6296,6262,6216,6182,6136,6280,6200,80,1860,500,4110,10,1,16068000,993,28.35,3.88,12,0.01,218.00,1591.00,11240,20240524,-45.02,5520,20241210,11.96,6600,-6.36,20250106,6010,2.83,20250203,11240,-45.02,20240524,5520,11.96,20241210,0.72,N,123690,500,80 억,,248988,N,N,8,N,00,N 20250206,160726,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6230,10,2,0.16,152318660,24505,77.26,6220,6250,6170,8080,4360,6220,6215.76,1.54,0,978,6326,6272,6216,6162,6106,6300,6190,80,1860,500,4100,10,1,16068000,1001,28.58,3.92,12,0.15,218.00,1591.00,11240,20240524,-44.57,5520,20241210,12.86,6600,-5.61,20250106,6010,3.66,20250203,11240,-44.57,20240524,5520,12.86,20241210,0.73,N,123690,500,80 억,,247625,N,N,8,N,00,N 20250206,150730,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6240,20,2,0.32,142132390,22867,72.09,6220,6250,6170,8080,4360,6220,6215.61,1.54,0,1211,6326,6272,6216,6162,6106,6300,6190,80,1860,500,4100,10,1,16068000,1003,28.62,3.92,12,0.14,218.00,1591.00,11240,20240524,-44.48,5520,20241210,13.04,6600,-5.45,20250106,6010,3.83,20250203,11240,-44.48,20240524,5520,13.04,20241210,0.73,N,123690,500,80 억,,247625,N,N,4,N,00,N 20250206,140731,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6220,0,3,0.00,112937800,18180,57.32,6220,6250,6170,8080,4360,6220,6212.20,1.54,0,3475,6326,6272,6216,6162,6106,6300,6190,80,1860,500,4100,10,1,16068000,999,28.53,3.91,12,0.11,218.00,1591.00,11240,20240524,-44.66,5520,20241210,12.68,6600,-5.76,20250106,6010,3.49,20250203,11240,-44.66,20240524,5520,12.68,20241210,0.73,N,123690,500,80 억,,247625,N,N,4,N,00,N diff --git a/123700/price/prices-20250201.csv b/123700/price/prices-20250201.csv index 3b4228a4d4a7..5dd737b4321a 100644 --- a/123700/price/prices-20250201.csv +++ b/123700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160745,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2820,-25,5,-0.88,57907745,20616,331.34,2815,2860,2800,3695,1995,2845,2808.87,3.42,0,-610,2871,2857,2841,2827,2811,2865,2835,78,850,500,2100,5,1,15604898,440,2.50,0.23,12,0.13,1128.00,12162.00,4550,20240208,-38.02,2750,20250204,2.55,2980,-5.37,20250113,2750,2.55,20250204,4550,-38.02,20240208,2750,2.55,20250204,0.91,N,123700,500,78 억,,533752,N,N,1,N,00,N +20250207,150747,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2820,-25,5,-0.88,52916700,18838,302.76,2815,2860,2800,3695,1995,2845,2809.04,3.42,0,-592,2871,2857,2841,2827,2811,2865,2835,78,850,500,2100,5,1,15604898,440,2.50,0.23,12,0.12,1128.00,12162.00,4550,20240208,-38.02,2750,20250204,2.55,2980,-5.37,20250113,2750,2.55,20250204,4550,-38.02,20240208,2750,2.55,20250204,0.91,N,123700,500,78 억,,533752,N,N,7,N,00,N +20250207,140747,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2810,-35,5,-1.23,52454660,18674,300.13,2815,2860,2800,3695,1995,2845,2808.97,3.42,0,-584,2871,2857,2841,2827,2811,2865,2835,78,850,500,2100,5,1,15604898,438,2.49,0.23,12,0.12,1128.00,12162.00,4550,20240208,-38.24,2750,20250204,2.18,2980,-5.70,20250113,2750,2.18,20250204,4550,-38.24,20240208,2750,2.18,20250204,0.91,N,123700,500,78 억,,533752,N,N,7,N,00,N +20250207,130745,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2820,-25,5,-0.88,51456185,18320,294.44,2815,2860,2800,3695,1995,2845,2808.74,3.42,0,-526,2871,2857,2841,2827,2811,2865,2835,78,850,500,2100,5,1,15604898,440,2.50,0.23,12,0.12,1128.00,12162.00,4550,20240208,-38.02,2750,20250204,2.55,2980,-5.37,20250113,2750,2.55,20250204,4550,-38.02,20240208,2750,2.55,20250204,0.91,N,123700,500,78 억,,533752,N,N,7,N,00,N +20250207,120745,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2825,-20,5,-0.70,47642520,16962,272.61,2815,2860,2800,3695,1995,2845,2808.78,3.42,0,-383,2871,2857,2841,2827,2811,2865,2835,78,850,500,2100,5,1,15604898,441,2.50,0.23,12,0.11,1128.00,12162.00,4550,20240208,-37.91,2750,20250204,2.73,2980,-5.20,20250113,2750,2.73,20250204,4550,-37.91,20240208,2750,2.73,20250204,0.91,N,123700,500,78 억,,533752,N,N,7,N,00,N +20250207,110742,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2835,-10,5,-0.35,6989630,2466,39.63,2815,2860,2815,3695,1995,2845,2834.40,3.42,0,-1002,2871,2857,2841,2827,2811,2865,2835,78,850,500,2100,5,1,15604898,442,2.51,0.23,12,0.02,1128.00,12162.00,4550,20240208,-37.69,2750,20250204,3.09,2980,-4.87,20250113,2750,3.09,20250204,4550,-37.69,20240208,2750,3.09,20250204,0.91,N,123700,500,78 억,,533752,N,N,7,N,00,N +20250207,100745,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2840,-5,5,-0.18,6768885,2388,38.38,2815,2860,2815,3695,1995,2845,2834.54,3.42,0,-1000,2871,2857,2841,2827,2811,2865,2835,78,850,500,2100,5,1,15604898,443,2.52,0.23,12,0.02,1128.00,12162.00,4550,20240208,-37.58,2750,20250204,3.27,2980,-4.70,20250113,2750,3.27,20250204,4550,-37.58,20240208,2750,3.27,20250204,0.91,N,123700,500,78 억,,533752,N,N,7,N,00,N +20250207,090750,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2840,-5,5,-0.18,1955510,694,11.15,2815,2845,2815,3695,1995,2845,2817.74,3.42,0,-48,2871,2857,2841,2827,2811,2865,2835,78,850,500,2100,5,1,15604898,443,2.52,0.23,12,0.00,1128.00,12162.00,4550,20240208,-37.58,2750,20250204,3.27,2980,-4.70,20250113,2750,3.27,20250204,4550,-37.58,20240208,2750,3.27,20250204,0.91,N,123700,500,78 억,,533752,N,N,7,N,00,N 20250206,160726,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2845,0,3,0.00,17675555,6222,101.62,2825,2855,2825,3695,1995,2845,2840.82,3.42,0,-91,2885,2865,2845,2825,2805,2875,2835,78,850,500,2100,5,1,15604898,444,2.52,0.23,12,0.04,1128.00,12162.00,4550,20240208,-37.47,2750,20250204,3.45,2980,-4.53,20250113,2750,3.45,20250204,4550,-37.47,20240208,2750,3.45,20250204,0.89,N,123700,500,78 억,,533830,N,N,7,N,00,N 20250206,150730,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2850,5,2,0.18,17333970,6102,99.66,2825,2855,2825,3695,1995,2845,2840.70,3.42,0,-44,2885,2865,2845,2825,2805,2875,2835,78,850,500,2100,5,1,15604898,445,2.53,0.23,12,0.04,1128.00,12162.00,4550,20240208,-37.36,2750,20250204,3.64,2980,-4.36,20250113,2750,3.64,20250204,4550,-37.36,20240208,2750,3.64,20250204,0.89,N,123700,500,78 억,,533830,N,N,5,N,00,N 20250206,140731,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2845,0,3,0.00,15111305,5322,86.92,2825,2850,2825,3695,1995,2845,2839.40,3.42,0,-44,2885,2865,2845,2825,2805,2875,2835,78,850,500,2100,5,1,15604898,444,2.52,0.23,12,0.03,1128.00,12162.00,4550,20240208,-37.47,2750,20250204,3.45,2980,-4.53,20250113,2750,3.45,20250204,4550,-37.47,20240208,2750,3.45,20250204,0.89,N,123700,500,78 억,,533830,N,N,5,N,00,N diff --git a/123750/price/prices-20250201.csv b/123750/price/prices-20250201.csv index bfa5976a2481..dca269c0e595 100644 --- a/123750/price/prices-20250201.csv +++ b/123750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1450,3,2,0.21,7208586,4987,44.41,1447,1450,1435,1881,1013,1447,1445.48,0.13,0,-413,1507,1476,1430,1399,1353,1492,1415,64,434,500,950,1,1,12746297,185,-51.79,0.70,12,0.04,-28.00,2083.00,3490,20240131,-58.45,1214,20241209,19.44,1697,-14.56,20250120,1384,4.77,20250206,3210,-54.83,20240208,1214,19.44,20241209,0.00,N,123750,500,63 억,,16769,N,N,0,N,00,N +20250207,150747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1450,3,2,0.21,6909912,4781,42.57,1447,1450,1435,1881,1013,1447,1445.29,0.13,0,-285,1507,1476,1430,1399,1353,1492,1415,64,434,500,950,1,1,12746297,185,-51.79,0.70,12,0.04,-28.00,2083.00,3490,20240131,-58.45,1214,20241209,19.44,1697,-14.56,20250120,1384,4.77,20250206,3210,-54.83,20240208,1214,19.44,20241209,0.00,N,123750,500,63 억,,16769,N,N,0,N,00,N +20250207,140747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1447,0,3,0.00,4692918,3252,28.96,1447,1447,1435,1881,1013,1447,1443.09,0.13,0,-285,1507,1476,1430,1399,1353,1492,1415,64,434,500,950,1,1,12746297,184,-51.68,0.69,12,0.03,-28.00,2083.00,3490,20240131,-58.54,1214,20241209,19.19,1697,-14.73,20250120,1384,4.55,20250206,3210,-54.92,20240208,1214,19.19,20241209,0.00,N,123750,500,63 억,,16769,N,N,0,N,00,N +20250207,130745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1436,-11,5,-0.76,3595529,2493,22.20,1447,1447,1435,1881,1013,1447,1442.25,0.13,0,2,1507,1476,1430,1399,1353,1492,1415,64,434,500,950,1,1,12746297,183,-51.29,0.69,12,0.02,-28.00,2083.00,3490,20240131,-58.85,1214,20241209,18.29,1697,-15.38,20250120,1384,3.76,20250206,3210,-55.26,20240208,1214,18.29,20241209,0.00,N,123750,500,63 억,,16769,N,N,0,N,00,N +20250207,120745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1435,-12,5,-0.83,3115968,2159,19.23,1447,1447,1435,1881,1013,1447,1443.25,0.13,0,2,1507,1476,1430,1399,1353,1492,1415,64,434,500,950,1,1,12746297,183,-51.25,0.69,12,0.02,-28.00,2083.00,3490,20240131,-58.88,1214,20241209,18.20,1697,-15.44,20250120,1384,3.68,20250206,3210,-55.30,20240208,1214,18.20,20241209,0.00,N,123750,500,63 억,,16769,N,N,0,N,00,N +20250207,110743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1436,-11,5,-0.76,2798624,1938,17.26,1447,1447,1436,1881,1013,1447,1444.08,0.13,0,-102,1507,1476,1430,1399,1353,1492,1415,64,434,500,950,1,1,12746297,183,-51.29,0.69,12,0.02,-28.00,2083.00,3490,20240131,-58.85,1214,20241209,18.29,1697,-15.38,20250120,1384,3.76,20250206,3210,-55.26,20240208,1214,18.29,20241209,0.00,N,123750,500,63 억,,16769,N,N,0,N,00,N +20250207,100745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1444,-3,5,-0.21,2364656,1636,14.57,1447,1447,1436,1881,1013,1447,1445.39,0.13,0,-166,1507,1476,1430,1399,1353,1492,1415,64,434,500,950,1,1,12746297,184,-51.57,0.69,12,0.01,-28.00,2083.00,3490,20240131,-58.62,1214,20241209,18.95,1697,-14.91,20250120,1384,4.34,20250206,3210,-55.02,20240208,1214,18.95,20241209,0.00,N,123750,500,63 억,,16769,N,N,0,N,00,N +20250207,090750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1446,-1,5,-0.07,1403515,970,8.64,1447,1447,1446,1881,1013,1447,1446.92,0.13,0,-160,1507,1476,1430,1399,1353,1492,1415,64,434,500,950,1,1,12746297,184,-51.64,0.69,12,0.01,-28.00,2083.00,3490,20240131,-58.57,1214,20241209,19.11,1697,-14.79,20250120,1384,4.48,20250206,3210,-54.95,20240208,1214,19.11,20241209,0.00,N,123750,500,63 억,,16769,N,N,0,N,00,N 20250206,160726,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1447,-6,5,-0.41,16110683,11230,159.29,1441,1461,1384,1888,1018,1453,1434.61,0.13,0,-1,1468,1460,1446,1438,1424,1464,1442,64,435,500,950,1,1,12746297,184,-51.68,0.69,12,0.09,-28.00,2083.00,3490,20240131,-58.54,1214,20241209,19.19,1697,-14.73,20250120,1384,4.55,20250206,3210,-54.92,20240208,1214,19.19,20241209,0.00,N,123750,500,63 억,,16770,N,N,0,N,00,N 20250206,150730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1441,-12,5,-0.83,14698230,10237,145.21,1441,1461,1384,1888,1018,1453,1435.79,0.13,0,26,1468,1460,1446,1438,1424,1464,1442,64,435,500,950,1,1,12746297,184,-51.46,0.69,12,0.08,-28.00,2083.00,3490,20240131,-58.71,1214,20241209,18.70,1697,-15.09,20250120,1384,4.12,20250206,3210,-55.11,20240208,1214,18.70,20241209,0.00,N,123750,500,63 억,,16770,N,N,0,N,00,N 20250206,140732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1441,-12,5,-0.83,9529007,6587,93.43,1441,1461,1441,1888,1018,1453,1446.64,0.13,0,19,1468,1460,1446,1438,1424,1464,1442,64,435,500,950,1,1,12746297,184,-51.46,0.69,12,0.05,-28.00,2083.00,3490,20240131,-58.71,1214,20241209,18.70,1697,-15.09,20250120,1400,2.93,20250204,3210,-55.11,20240208,1214,18.70,20241209,0.00,N,123750,500,63 억,,16770,N,N,0,N,00,N diff --git a/123840/price/prices-20250201.csv b/123840/price/prices-20250201.csv index 32ff0e5bb4b6..249bdeb7b13d 100644 --- a/123840/price/prices-20250201.csv +++ b/123840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160746,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1178,-18,5,-1.51,38343908,32334,11.92,1191,1243,1178,1554,838,1196,1185.87,0.28,0,-2001,1548,1372,1274,1098,1000,1460,1186,372,358,1000,0,1,1,37154307,438,-0.51,0.31,12,0.09,-2331.00,3764.00,6700,20240315,-82.42,1176,20250206,0.17,1635,-27.95,20250102,1176,0.17,20250206,1849,-36.29,20241223,166,609.64,20241202,0.00,N,123840,1000,371 억,,105315,N,N,0,N,00,N +20250207,150748,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1186,-10,5,-0.84,30928306,26048,9.60,1191,1243,1180,1554,838,1196,1187.36,0.28,0,-516,1548,1372,1274,1098,1000,1460,1186,372,358,1000,0,1,1,37154307,441,-0.51,0.32,12,0.07,-2331.00,3764.00,6700,20240315,-82.30,1176,20250206,0.85,1635,-27.46,20250102,1176,0.85,20250206,1849,-35.86,20241223,166,614.46,20241202,0.00,N,123840,1000,371 억,,105315,N,N,0,N,00,N +20250207,140747,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1182,-14,5,-1.17,30205116,25436,9.38,1191,1243,1180,1554,838,1196,1187.49,0.28,0,-202,1548,1372,1274,1098,1000,1460,1186,372,358,1000,0,1,1,37154307,439,-0.51,0.31,12,0.07,-2331.00,3764.00,6700,20240315,-82.36,1176,20250206,0.51,1635,-27.71,20250102,1176,0.51,20250206,1849,-36.07,20241223,166,612.05,20241202,0.00,N,123840,1000,371 억,,105315,N,N,0,N,00,N +20250207,130746,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1185,-11,5,-0.92,26984771,22713,8.37,1191,1243,1180,1554,838,1196,1188.08,0.28,0,-1063,1548,1372,1274,1098,1000,1460,1186,372,358,1000,0,1,1,37154307,440,-0.51,0.31,12,0.06,-2331.00,3764.00,6700,20240315,-82.31,1176,20250206,0.77,1635,-27.52,20250102,1176,0.77,20250206,1849,-35.91,20241223,166,613.86,20241202,0.00,N,123840,1000,371 억,,105315,N,N,0,N,00,N +20250207,120745,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1180,-16,5,-1.34,24477474,20597,7.59,1191,1243,1180,1554,838,1196,1188.40,0.28,0,310,1548,1372,1274,1098,1000,1460,1186,372,358,1000,0,1,1,37154307,438,-0.51,0.31,12,0.06,-2331.00,3764.00,6700,20240315,-82.39,1176,20250206,0.34,1635,-27.83,20250102,1176,0.34,20250206,1849,-36.18,20241223,166,610.84,20241202,0.00,N,123840,1000,371 억,,105315,N,N,0,N,00,N +20250207,110743,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1193,-3,5,-0.25,16894681,14182,5.23,1191,1243,1184,1554,838,1196,1191.28,0.28,0,625,1548,1372,1274,1098,1000,1460,1186,372,358,1000,0,1,1,37154307,443,-0.51,0.32,12,0.04,-2331.00,3764.00,6700,20240315,-82.19,1176,20250206,1.45,1635,-27.03,20250102,1176,1.45,20250206,1849,-35.48,20241223,166,618.67,20241202,0.00,N,123840,1000,371 억,,105315,N,N,0,N,00,N +20250207,100745,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1205,9,2,0.75,16008792,13439,4.95,1191,1243,1184,1554,838,1196,1191.22,0.28,0,985,1548,1372,1274,1098,1000,1460,1186,372,358,1000,0,1,1,37154307,448,-0.52,0.32,12,0.04,-2331.00,3764.00,6700,20240315,-82.01,1176,20250206,2.47,1635,-26.30,20250102,1176,2.47,20250206,1849,-34.83,20241223,166,625.90,20241202,0.00,N,123840,1000,371 억,,105315,N,N,0,N,00,N +20250207,090751,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1234,38,2,3.18,2497334,2085,0.77,1191,1243,1191,1554,838,1196,1197.76,0.28,0,-54,1548,1372,1274,1098,1000,1460,1186,372,358,1000,0,1,1,37154307,458,-0.53,0.33,12,0.01,-2331.00,3764.00,6700,20240315,-81.58,1176,20250206,4.93,1635,-24.53,20250102,1176,4.93,20250206,1849,-33.26,20241223,166,643.37,20241202,0.00,N,123840,1000,371 억,,105315,N,N,0,N,00,N 20250206,160727,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1196,11,2,0.93,352865247,271257,4085.81,1185,1450,1176,1540,830,1185,1301.02,0.29,0,-3824,1261,1223,1200,1162,1139,1211,1150,372,355,1000,0,1,1,37154307,444,-0.51,0.32,12,0.73,-2331.00,3764.00,6700,20240315,-82.15,1176,20250206,1.70,1635,-26.85,20250102,1176,1.70,20250206,1849,-35.32,20241223,166,620.48,20241202,0.00,N,123840,1000,371 억,,109139,N,N,0,N,00,N 20250206,150731,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1192,7,2,0.59,348684884,267763,4033.18,1185,1450,1176,1540,830,1185,1302.21,0.29,0,-2189,1261,1223,1200,1162,1139,1211,1150,372,355,1000,0,1,1,37154307,443,-0.51,0.32,12,0.72,-2331.00,3764.00,6700,20240315,-82.21,1176,20250206,1.36,1635,-27.09,20250102,1176,1.36,20250206,1849,-35.53,20241223,166,618.07,20241202,0.00,N,123840,1000,371 억,,109139,N,N,0,N,00,N 20250206,140732,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1212,27,2,2.28,339114779,259795,3913.16,1185,1450,1176,1540,830,1185,1305.32,0.29,0,-1404,1261,1223,1200,1162,1139,1211,1150,372,355,1000,0,1,1,37154307,450,-0.52,0.32,12,0.70,-2331.00,3764.00,6700,20240315,-81.91,1176,20250206,3.06,1635,-25.87,20250102,1176,3.06,20250206,1849,-34.45,20241223,166,630.12,20241202,0.00,N,123840,1000,371 억,,109139,N,N,0,N,00,N diff --git a/123860/price/prices-20250201.csv b/123860/price/prices-20250201.csv index 73f6ef10d76f..ddade1bb0f16 100644 --- a/123860/price/prices-20250201.csv +++ b/123860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160746,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20750,700,2,3.49,1162001380,56484,329.83,20050,21050,19820,26050,14050,20050,20563.75,3.71,0,-2287,20350,20200,19900,19750,19450,20275,19825,61,6000,500,14030,50,1,12123415,2516,92.63,4.68,12,0.47,224.00,4438.00,35050,20240624,-40.80,17180,20240805,20.78,23400,-11.32,20250120,18810,10.31,20250203,35050,-40.80,20240624,17180,20.78,20240805,2.77,N,123860,500,60 억,,449979,N,N,0,N,00,N +20250207,150748,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20950,900,2,4.49,1010928780,49247,287.57,20050,21000,19820,26050,14050,20050,20527.72,3.71,0,-1730,20350,20200,19900,19750,19450,20275,19825,61,6000,500,14030,50,1,12123415,2540,93.53,4.72,12,0.41,224.00,4438.00,35050,20240624,-40.23,17180,20240805,21.94,23400,-10.47,20250120,18810,11.38,20250203,35050,-40.23,20240624,17180,21.94,20240805,2.77,N,123860,500,60 억,,449979,N,N,0,N,00,N +20250207,140747,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20750,700,2,3.49,693448080,33939,198.18,20050,20950,19820,26050,14050,20050,20432.19,3.71,0,-1752,20350,20200,19900,19750,19450,20275,19825,61,6000,500,14030,50,1,12123415,2516,92.63,4.68,12,0.28,224.00,4438.00,35050,20240624,-40.80,17180,20240805,20.78,23400,-11.32,20250120,18810,10.31,20250203,35050,-40.80,20240624,17180,20.78,20240805,2.77,N,123860,500,60 억,,449979,N,N,0,N,00,N +20250207,130746,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20800,750,2,3.74,565673030,27773,162.18,20050,20950,19820,26050,14050,20050,20367.73,3.71,0,-2664,20350,20200,19900,19750,19450,20275,19825,61,6000,500,14030,50,1,12123415,2522,92.86,4.69,12,0.23,224.00,4438.00,35050,20240624,-40.66,17180,20240805,21.07,23400,-11.11,20250120,18810,10.58,20250203,35050,-40.66,20240624,17180,21.07,20240805,2.77,N,123860,500,60 억,,449979,N,N,0,N,00,N +20250207,120746,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20400,350,2,1.75,276145480,13762,80.36,20050,20400,19820,26050,14050,20050,20065.80,3.71,0,-3623,20350,20200,19900,19750,19450,20275,19825,61,6000,500,14030,50,1,12123415,2473,91.07,4.60,12,0.11,224.00,4438.00,35050,20240624,-41.80,17180,20240805,18.74,23400,-12.82,20250120,18810,8.45,20250203,35050,-41.80,20240624,17180,18.74,20240805,2.77,N,123860,500,60 억,,449979,N,N,0,N,00,N +20250207,110743,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20050,0,3,0.00,141051930,7083,41.36,20050,20150,19820,26050,14050,20050,19914.15,3.71,0,-3422,20350,20200,19900,19750,19450,20275,19825,61,6000,500,14030,50,1,12123415,2431,89.51,4.52,12,0.06,224.00,4438.00,35050,20240624,-42.80,17180,20240805,16.71,23400,-14.32,20250120,18810,6.59,20250203,35050,-42.80,20240624,17180,16.71,20240805,2.77,N,123860,500,60 억,,449979,N,N,0,N,00,N +20250207,100746,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19900,-150,5,-0.75,110557680,5555,32.44,20050,20150,19820,26050,14050,20050,19902.37,3.71,0,-3493,20350,20200,19900,19750,19450,20275,19825,61,6000,500,14030,10,1,12123415,2413,88.84,4.48,12,0.05,224.00,4438.00,35050,20240624,-43.22,17180,20240805,15.83,23400,-14.96,20250120,18810,5.79,20250203,35050,-43.22,20240624,17180,15.83,20240805,2.77,N,123860,500,60 억,,449979,N,N,0,N,00,N +20250207,090751,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19950,-100,5,-0.50,6768750,339,1.98,20050,20050,19950,26050,14050,20050,19966.81,3.71,0,266,20350,20200,19900,19750,19450,20275,19825,61,6000,500,14030,10,1,12123415,2419,89.06,4.50,12,0.00,224.00,4438.00,35050,20240624,-43.08,17180,20240805,16.12,23400,-14.74,20250120,18810,6.06,20250203,35050,-43.08,20240624,17180,16.12,20240805,2.77,N,123860,500,60 억,,449979,N,N,0,N,00,N 20250206,160727,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20050,230,2,1.16,334271190,16845,112.28,19990,20050,19600,25750,13880,19820,19843.96,3.72,0,-107,20340,20080,19940,19680,19540,20020,19620,61,5930,500,13870,50,1,12123415,2431,89.51,4.52,12,0.14,224.00,4438.00,35050,20240624,-42.80,17180,20240805,16.71,23400,-14.32,20250120,18810,6.59,20250203,35050,-42.80,20240624,17180,16.71,20240805,2.79,N,123860,500,60 억,,450803,N,N,124,N,00,N 20250206,150731,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19910,90,2,0.45,311843000,15726,104.82,19990,20050,19600,25750,13880,19820,19829.78,3.72,0,267,20340,20080,19940,19680,19540,20020,19620,61,5930,500,13870,10,1,12123415,2414,88.88,4.49,12,0.13,224.00,4438.00,35050,20240624,-43.20,17180,20240805,15.89,23400,-14.91,20250120,18810,5.85,20250203,35050,-43.20,20240624,17180,15.89,20240805,2.79,N,123860,500,60 억,,450803,N,N,124,N,00,N 20250206,140732,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19790,-30,5,-0.15,258041370,13026,86.82,19990,19990,19600,25750,13880,19820,19809.71,3.72,0,128,20340,20080,19940,19680,19540,20020,19620,61,5930,500,13870,10,1,12123415,2399,88.35,4.46,12,0.11,224.00,4438.00,35050,20240624,-43.54,17180,20240805,15.19,23400,-15.43,20250120,18810,5.21,20250203,35050,-43.54,20240624,17180,15.19,20240805,2.79,N,123860,500,60 억,,450803,N,N,124,N,00,N diff --git a/123890/price/prices-20250201.csv b/123890/price/prices-20250201.csv index feb0157cdf77..a53f7be8de0d 100644 --- a/123890/price/prices-20250201.csv +++ b/123890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160746,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2785,5,2,0.18,223603200,80395,78.49,2770,2795,2770,3610,1950,2780,2781.31,5.50,0,-3976,2796,2787,2771,2762,2746,2792,2767,620,830,500,2050,5,1,123977752,3453,2.66,0.33,12,0.06,1046.00,8450.00,3530,20240311,-21.10,2740,20241115,1.64,2825,-1.42,20250108,2755,1.09,20250102,3530,-21.10,20240311,2740,1.64,20241115,0.19,N,123890,500,619 억,,6824422,N,N,351,N,00,N +20250207,150748,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2790,10,2,0.36,213948425,76931,75.11,2770,2795,2770,3610,1950,2780,2781.04,5.50,0,-4004,2796,2787,2771,2762,2746,2792,2767,620,830,500,2050,5,1,123977752,3459,2.67,0.33,12,0.06,1046.00,8450.00,3530,20240311,-20.96,2740,20241115,1.82,2825,-1.24,20250108,2755,1.27,20250102,3530,-20.96,20240311,2740,1.82,20241115,0.19,N,123890,500,619 억,,6824422,N,N,0,N,00,N +20250207,140748,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2780,0,3,0.00,155204055,55875,54.55,2770,2785,2770,3610,1950,2780,2777.70,5.50,0,-2452,2796,2787,2771,2762,2746,2792,2767,620,830,500,2050,5,1,123977752,3447,2.66,0.33,12,0.05,1046.00,8450.00,3530,20240311,-21.25,2740,20241115,1.46,2825,-1.59,20250108,2755,0.91,20250102,3530,-21.25,20240311,2740,1.46,20241115,0.19,N,123890,500,619 억,,6824422,N,N,0,N,00,N +20250207,130746,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2775,-5,5,-0.18,138848260,49989,48.81,2770,2785,2770,3610,1950,2780,2777.58,5.50,0,-1769,2796,2787,2771,2762,2746,2792,2767,620,830,500,2050,5,1,123977752,3440,2.65,0.33,12,0.04,1046.00,8450.00,3530,20240311,-21.39,2740,20241115,1.28,2825,-1.77,20250108,2755,0.73,20250102,3530,-21.39,20240311,2740,1.28,20241115,0.19,N,123890,500,619 억,,6824422,N,N,0,N,00,N +20250207,120746,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2775,-5,5,-0.18,115875000,41722,40.74,2770,2785,2770,3610,1950,2780,2777.31,5.50,0,-781,2796,2787,2771,2762,2746,2792,2767,620,830,500,2050,5,1,123977752,3440,2.65,0.33,12,0.03,1046.00,8450.00,3530,20240311,-21.39,2740,20241115,1.28,2825,-1.77,20250108,2755,0.73,20250102,3530,-21.39,20240311,2740,1.28,20241115,0.19,N,123890,500,619 억,,6824422,N,N,0,N,00,N +20250207,110743,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2785,5,2,0.18,90449095,32577,31.81,2770,2785,2770,3610,1950,2780,2776.47,5.50,0,-1316,2796,2787,2771,2762,2746,2792,2767,620,830,500,2050,5,1,123977752,3453,2.66,0.33,12,0.03,1046.00,8450.00,3530,20240311,-21.10,2740,20241115,1.64,2825,-1.42,20250108,2755,1.09,20250102,3530,-21.10,20240311,2740,1.64,20241115,0.19,N,123890,500,619 억,,6824422,N,N,0,N,00,N +20250207,100746,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2775,-5,5,-0.18,51165450,18432,18.00,2770,2785,2770,3610,1950,2780,2775.90,5.50,0,-656,2796,2787,2771,2762,2746,2792,2767,620,830,500,2050,5,1,123977752,3440,2.65,0.33,12,0.01,1046.00,8450.00,3530,20240311,-21.39,2740,20241115,1.28,2825,-1.77,20250108,2755,0.73,20250102,3530,-21.39,20240311,2740,1.28,20241115,0.19,N,123890,500,619 억,,6824422,N,N,0,N,00,N +20250207,090751,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2780,0,3,0.00,7214155,2599,2.54,2770,2785,2770,3610,1950,2780,2775.74,5.50,0,-257,2796,2787,2771,2762,2746,2792,2767,620,830,500,2050,5,1,123977752,3447,2.66,0.33,12,0.00,1046.00,8450.00,3530,20240311,-21.25,2740,20241115,1.46,2825,-1.59,20250108,2755,0.91,20250102,3530,-21.25,20240311,2740,1.46,20241115,0.19,N,123890,500,619 억,,6824422,N,N,0,N,00,N 20250206,160727,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2780,15,2,0.54,283470430,102407,44.84,2765,2780,2755,3590,1940,2765,2768.08,5.52,0,-14079,2795,2780,2770,2755,2745,2775,2750,620,825,500,2040,5,1,123977752,3447,2.66,0.33,12,0.08,1046.00,8450.00,3530,20240311,-21.25,2740,20241115,1.46,2825,-1.59,20250108,2755,0.91,20250206,3530,-21.25,20240311,2740,1.46,20241115,0.20,N,123890,500,619 억,,6838970,N,N,960,N,00,N 20250206,150731,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2775,10,2,0.36,239117770,86450,37.86,2765,2780,2755,3590,1940,2765,2765.97,5.52,0,-12430,2795,2780,2770,2755,2745,2775,2750,620,825,500,2040,5,1,123977752,3440,2.65,0.33,12,0.07,1046.00,8450.00,3530,20240311,-21.39,2740,20241115,1.28,2825,-1.77,20250108,2755,0.73,20250206,3530,-21.39,20240311,2740,1.28,20241115,0.20,N,123890,500,619 억,,6838970,N,N,960,N,00,N 20250206,140732,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2770,5,2,0.18,213739310,77301,33.85,2765,2775,2755,3590,1940,2765,2765.03,5.52,0,-10791,2795,2780,2770,2755,2745,2775,2750,620,825,500,2040,5,1,123977752,3434,2.65,0.33,12,0.06,1046.00,8450.00,3530,20240311,-21.53,2740,20241115,1.09,2825,-1.95,20250108,2755,0.54,20250206,3530,-21.53,20240311,2740,1.09,20241115,0.20,N,123890,500,619 억,,6838970,N,N,960,N,00,N diff --git a/124500/price/prices-20250201.csv b/124500/price/prices-20250201.csv index 0c51c0241b0a..2812fe1d4621 100644 --- a/124500/price/prices-20250201.csv +++ b/124500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5420,40,2,0.74,777067800,140833,110.21,5420,5640,5330,6990,3770,5380,5517.65,1.97,0,-3910,5600,5490,5410,5300,5220,5450,5260,116,1610,500,3760,10,1,23204527,1258,186.90,1.78,12,0.61,29.00,3038.00,13150,20240131,-58.78,3630,20240805,49.31,5740,-5.57,20250106,4600,17.83,20250123,12730,-57.42,20240219,3630,49.31,20240805,0.84,N,124500,500,116 억,,457400,N,N,0,N,00,N +20250207,150748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5440,60,2,1.12,751701240,136160,106.55,5420,5640,5330,6990,3770,5380,5520.72,1.97,0,-3147,5600,5490,5410,5300,5220,5450,5260,116,1610,500,3760,10,1,23204527,1262,187.59,1.79,12,0.59,29.00,3038.00,13150,20240131,-58.63,3630,20240805,49.86,5740,-5.23,20250106,4600,18.26,20250123,12730,-57.27,20240219,3630,49.86,20240805,0.84,N,124500,500,116 억,,457400,N,N,0,N,00,N +20250207,140748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5450,70,2,1.30,714321390,129290,101.17,5420,5640,5330,6990,3770,5380,5524.95,1.97,0,1936,5600,5490,5410,5300,5220,5450,5260,116,1610,500,3760,10,1,23204527,1265,187.93,1.79,12,0.56,29.00,3038.00,13150,20240131,-58.56,3630,20240805,50.14,5740,-5.05,20250106,4600,18.48,20250123,12730,-57.19,20240219,3630,50.14,20240805,0.84,N,124500,500,116 억,,457400,N,N,0,N,00,N +20250207,130746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5490,110,2,2.04,677671910,122578,95.92,5420,5640,5330,6990,3770,5380,5528.50,1.97,0,-870,5600,5490,5410,5300,5220,5450,5260,116,1610,500,3760,10,1,23204527,1274,189.31,1.81,12,0.53,29.00,3038.00,13150,20240131,-58.25,3630,20240805,51.24,5740,-4.36,20250106,4600,19.35,20250123,12730,-56.87,20240219,3630,51.24,20240805,0.84,N,124500,500,116 억,,457400,N,N,0,N,00,N +20250207,120746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5550,170,2,3.16,587721220,106240,83.14,5420,5640,5330,6990,3770,5380,5532.01,1.97,0,837,5600,5490,5410,5300,5220,5450,5260,116,1610,500,3760,10,1,23204527,1288,191.38,1.83,12,0.46,29.00,3038.00,13150,20240131,-57.79,3630,20240805,52.89,5740,-3.31,20250106,4600,20.65,20250123,12730,-56.40,20240219,3630,52.89,20240805,0.84,N,124500,500,116 억,,457400,N,N,0,N,00,N +20250207,110744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5560,180,2,3.35,560448300,101316,79.28,5420,5640,5330,6990,3770,5380,5531.69,1.97,0,1367,5600,5490,5410,5300,5220,5450,5260,116,1610,500,3760,10,1,23204527,1290,191.72,1.83,12,0.44,29.00,3038.00,13150,20240131,-57.72,3630,20240805,53.17,5740,-3.14,20250106,4600,20.87,20250123,12730,-56.32,20240219,3630,53.17,20240805,0.84,N,124500,500,116 억,,457400,N,N,0,N,00,N +20250207,100746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5610,230,2,4.28,358904260,65320,51.12,5420,5620,5330,6990,3770,5380,5494.55,1.97,0,-17,5600,5490,5410,5300,5220,5450,5260,116,1610,500,3760,10,1,23204527,1302,193.45,1.85,12,0.28,29.00,3038.00,13150,20240131,-57.34,3630,20240805,54.55,5740,-2.26,20250106,4600,21.96,20250123,12730,-55.93,20240219,3630,54.55,20240805,0.84,N,124500,500,116 억,,457400,N,N,0,N,00,N +20250207,090751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5370,-10,5,-0.19,25516070,4764,3.73,5420,5420,5330,6990,3770,5380,5356.02,1.97,0,720,5600,5490,5410,5300,5220,5450,5260,116,1610,500,3760,10,1,23204527,1246,185.17,1.77,12,0.02,29.00,3038.00,13150,20240131,-59.16,3630,20240805,47.93,5740,-6.45,20250106,4600,16.74,20250123,12730,-57.82,20240219,3630,47.93,20240805,0.84,N,124500,500,116 억,,457400,N,N,0,N,00,N 20250206,160727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5380,-90,5,-1.65,688671680,126955,52.30,5470,5520,5330,7110,3830,5470,5424.42,2.03,0,-13446,5856,5662,5336,5142,4816,5760,5240,116,1640,500,3820,10,1,23204527,1248,185.52,1.77,12,0.55,29.00,3038.00,13150,20240131,-59.09,3630,20240805,48.21,5740,-6.27,20250106,4600,16.96,20250123,12730,-57.74,20240219,3630,48.21,20240805,0.85,N,124500,500,116 억,,471243,N,N,0,N,00,N 20250206,150731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5420,-50,5,-0.91,671595710,123787,51.00,5470,5520,5330,7110,3830,5470,5425.30,2.03,0,-12436,5856,5662,5336,5142,4816,5760,5240,116,1640,500,3820,10,1,23204527,1258,186.90,1.78,12,0.53,29.00,3038.00,13150,20240131,-58.78,3630,20240805,49.31,5740,-5.57,20250106,4600,17.83,20250123,12730,-57.42,20240219,3630,49.31,20240805,0.85,N,124500,500,116 억,,471243,N,N,0,N,00,N 20250206,140733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5460,-10,5,-0.18,600488270,110715,45.61,5470,5520,5330,7110,3830,5470,5423.60,2.03,0,-9831,5856,5662,5336,5142,4816,5760,5240,116,1640,500,3820,10,1,23204527,1267,188.28,1.80,12,0.48,29.00,3038.00,13150,20240131,-58.48,3630,20240805,50.41,5740,-4.88,20250106,4600,18.70,20250123,12730,-57.11,20240219,3630,50.41,20240805,0.85,N,124500,500,116 억,,471243,N,N,0,N,00,N diff --git a/124560/price/prices-20250201.csv b/124560/price/prices-20250201.csv index eaa1b48ef8b9..5b1d2dfa79af 100644 --- a/124560/price/prices-20250201.csv +++ b/124560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160747,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2775,-60,5,-2.12,352895105,126583,207.48,2835,2835,2770,3685,1985,2835,2787.86,1.21,0,-101965,2878,2856,2833,2811,2788,2845,2800,38,850,100,1810,5,1,38416584,1066,4.38,0.53,12,0.33,634.00,5212.00,4355,20240626,-36.28,2595,20241210,6.94,3070,-9.61,20250109,2770,0.18,20250207,4355,-36.28,20240626,2595,6.94,20241210,3.89,N,124560,100,38 억,,463764,N,N,0,N,00,N +20250207,150749,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2775,-60,5,-2.12,343295380,123126,201.82,2835,2835,2770,3685,1985,2835,2788.16,1.21,0,-100594,2878,2856,2833,2811,2788,2845,2800,38,850,100,1810,5,1,38416584,1066,4.38,0.53,12,0.32,634.00,5212.00,4355,20240626,-36.28,2595,20241210,6.94,3070,-9.61,20250109,2770,0.18,20250207,4355,-36.28,20240626,2595,6.94,20241210,3.89,N,124560,100,38 억,,463764,N,N,0,N,00,N +20250207,140748,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2780,-55,5,-1.94,299777510,107446,176.12,2835,2835,2770,3685,1985,2835,2790.03,1.21,0,-89798,2878,2856,2833,2811,2788,2845,2800,38,850,100,1810,5,1,38416584,1068,4.38,0.53,12,0.28,634.00,5212.00,4355,20240626,-36.17,2595,20241210,7.13,3070,-9.45,20250109,2770,0.36,20250207,4355,-36.17,20240626,2595,7.13,20241210,3.89,N,124560,100,38 억,,463764,N,N,0,N,00,N +20250207,130747,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2780,-55,5,-1.94,287461375,103020,168.86,2835,2835,2770,3685,1985,2835,2790.35,1.21,0,-87856,2878,2856,2833,2811,2788,2845,2800,38,850,100,1810,5,1,38416584,1068,4.38,0.53,12,0.27,634.00,5212.00,4355,20240626,-36.17,2595,20241210,7.13,3070,-9.45,20250109,2770,0.36,20250207,4355,-36.17,20240626,2595,7.13,20241210,3.89,N,124560,100,38 억,,463764,N,N,0,N,00,N +20250207,120746,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2790,-45,5,-1.59,282329720,101175,165.84,2835,2835,2770,3685,1985,2835,2790.51,1.21,0,-87422,2878,2856,2833,2811,2788,2845,2800,38,850,100,1810,5,1,38416584,1072,4.40,0.54,12,0.26,634.00,5212.00,4355,20240626,-35.94,2595,20241210,7.51,3070,-9.12,20250109,2770,0.72,20250207,4355,-35.94,20240626,2595,7.51,20241210,3.89,N,124560,100,38 억,,463764,N,N,0,N,00,N +20250207,110744,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2775,-60,5,-2.12,233119175,83445,136.77,2835,2835,2770,3685,1985,2835,2793.69,1.21,0,-70612,2878,2856,2833,2811,2788,2845,2800,38,850,100,1810,5,1,38416584,1066,4.38,0.53,12,0.22,634.00,5212.00,4355,20240626,-36.28,2595,20241210,6.94,3070,-9.61,20250109,2770,0.18,20250207,4355,-36.28,20240626,2595,6.94,20241210,3.89,N,124560,100,38 억,,463764,N,N,0,N,00,N +20250207,100746,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2785,-50,5,-1.76,132426685,47266,77.47,2835,2835,2785,3685,1985,2835,2801.73,1.21,0,-37164,2878,2856,2833,2811,2788,2845,2800,38,850,100,1810,5,1,38416584,1070,4.39,0.53,12,0.12,634.00,5212.00,4355,20240626,-36.05,2595,20241210,7.32,3070,-9.28,20250109,2785,0.00,20250207,4355,-36.05,20240626,2595,7.32,20241210,3.89,N,124560,100,38 억,,463764,N,N,0,N,00,N +20250207,090752,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2810,-25,5,-0.88,27072455,9580,15.70,2835,2835,2810,3685,1985,2835,2825.93,1.21,0,-4184,2878,2856,2833,2811,2788,2845,2800,38,850,100,1810,5,1,38416584,1080,4.43,0.54,12,0.02,634.00,5212.00,4355,20240626,-35.48,2595,20241210,8.29,3070,-8.47,20250109,2785,0.90,20250203,4355,-35.48,20240626,2595,8.29,20241210,3.89,N,124560,100,38 억,,463764,N,N,0,N,00,N 20250206,160728,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2835,10,2,0.35,156350535,55308,140.68,2850,2855,2810,3670,1980,2825,2826.90,1.24,0,-11837,2868,2846,2828,2806,2788,2857,2817,38,845,100,1800,5,1,38416584,1089,4.47,0.54,12,0.14,634.00,5212.00,4355,20240626,-34.90,2595,20241210,9.25,3070,-7.65,20250109,2785,1.80,20250203,4355,-34.90,20240626,2595,9.25,20241210,3.91,N,124560,100,38 억,,476241,N,N,0,N,00,N 20250206,150732,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2820,-5,5,-0.18,149241640,52796,134.29,2850,2855,2810,3670,1980,2825,2826.76,1.24,0,-10284,2868,2846,2828,2806,2788,2857,2817,38,845,100,1800,5,1,38416584,1083,4.45,0.54,12,0.14,634.00,5212.00,4355,20240626,-35.25,2595,20241210,8.67,3070,-8.14,20250109,2785,1.26,20250203,4355,-35.25,20240626,2595,8.67,20241210,3.91,N,124560,100,38 억,,476241,N,N,0,N,00,N 20250206,140733,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2825,0,3,0.00,96750860,34153,86.87,2850,2855,2815,3670,1980,2825,2832.87,1.24,0,-13183,2868,2846,2828,2806,2788,2857,2817,38,845,100,1800,5,1,38416584,1085,4.46,0.54,12,0.09,634.00,5212.00,4355,20240626,-35.13,2595,20241210,8.86,3070,-7.98,20250109,2785,1.44,20250203,4355,-35.13,20240626,2595,8.86,20241210,3.91,N,124560,100,38 억,,476241,N,N,0,N,00,N diff --git a/125210/price/prices-20250201.csv b/125210/price/prices-20250201.csv index 73fad5c1a37b..d5e1ef2963a6 100644 --- a/125210/price/prices-20250201.csv +++ b/125210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6510,740,2,12.82,70906225250,10401143,29273.43,5830,7270,5750,7500,4040,5770,6817.41,1.84,0,-160637,5936,5852,5776,5692,5616,5815,5655,82,1730,500,4030,10,1,16496790,1074,8.25,1.56,12,63.05,789.00,4169.00,12830,20240605,-49.26,4920,20241209,32.32,7270,-10.45,20250207,5480,18.80,20250203,12830,-49.26,20240605,4920,32.32,20241209,3.53,N,125210,500,82 억,,303056,N,N,1,N,00,N +20250207,150749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6460,690,2,11.96,69247960980,10145025,28552.60,5830,7270,5750,7500,4040,5770,6825.80,1.84,0,-182303,5936,5852,5776,5692,5616,5815,5655,82,1730,500,4030,10,1,16496790,1066,8.19,1.55,12,61.50,789.00,4169.00,12830,20240605,-49.65,4920,20241209,31.30,7270,-11.14,20250207,5480,17.88,20250203,12830,-49.65,20240605,4920,31.30,20241209,3.53,N,125210,500,82 억,,303056,N,N,0,N,00,N +20250207,140748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6800,1030,2,17.85,42140897710,6260890,17620.92,5830,7040,5750,7500,4040,5770,6730.82,1.84,0,-166992,5936,5852,5776,5692,5616,5815,5655,82,1730,500,4030,10,1,16496790,1122,8.62,1.63,12,37.95,789.00,4169.00,12830,20240605,-47.00,4920,20241209,38.21,7040,-3.41,20250207,5480,24.09,20250203,12830,-47.00,20240605,4920,38.21,20241209,3.53,N,125210,500,82 억,,303056,N,N,0,N,00,N +20250207,130747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,1090,2,18.89,34607749310,5149541,14493.09,5830,7040,5750,7500,4040,5770,6720.55,1.84,0,-122736,5936,5852,5776,5692,5616,5815,5655,82,1730,500,4030,10,1,16496790,1132,8.69,1.65,12,31.22,789.00,4169.00,12830,20240605,-46.53,4920,20241209,39.43,7040,-2.56,20250207,5480,25.18,20250203,12830,-46.53,20240605,4920,39.43,20241209,3.53,N,125210,500,82 억,,303056,N,N,0,N,00,N +20250207,120747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6220,450,2,7.80,21492173390,3225258,9077.31,5830,7040,5750,7500,4040,5770,6663.71,1.84,0,-159098,5936,5852,5776,5692,5616,5815,5655,82,1730,500,4030,10,1,16496790,1026,7.88,1.49,12,19.55,789.00,4169.00,12830,20240605,-51.52,4920,20241209,26.42,7040,-11.65,20250207,5480,13.50,20250203,12830,-51.52,20240605,4920,26.42,20241209,3.53,N,125210,500,82 억,,303056,N,N,0,N,00,N +20250207,110744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,590,2,10.23,20452758120,3059280,8610.17,5830,7040,5750,7500,4040,5770,6685.48,1.84,0,-150811,5936,5852,5776,5692,5616,5815,5655,82,1730,500,4030,10,1,16496790,1049,8.06,1.53,12,18.54,789.00,4169.00,12830,20240605,-50.43,4920,20241209,29.27,7040,-9.66,20250207,5480,16.06,20250203,12830,-50.43,20240605,4920,29.27,20241209,3.53,N,125210,500,82 억,,303056,N,N,0,N,00,N +20250207,100747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6880,1110,2,19.24,12864907040,1919351,5401.91,5830,6940,5750,7500,4040,5770,6702.74,1.84,0,-79593,5936,5852,5776,5692,5616,5815,5655,82,1730,500,4030,10,1,16496790,1135,8.72,1.65,12,11.63,789.00,4169.00,12830,20240605,-46.38,4920,20241209,39.84,6940,-0.86,20250207,5480,25.55,20250203,12830,-46.38,20240605,4920,39.84,20241209,3.53,N,125210,500,82 억,,303056,N,N,0,N,00,N +20250207,090752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5950,180,2,3.12,71543430,12232,34.43,5830,5960,5750,7500,4040,5770,5848.87,1.84,0,-4029,5936,5852,5776,5692,5616,5815,5655,82,1730,500,4030,10,1,16496790,982,7.54,1.43,12,0.07,789.00,4169.00,12830,20240605,-53.62,4920,20241209,20.93,6300,-5.56,20250107,5480,8.58,20250203,12830,-53.62,20240605,4920,20.93,20241209,3.53,N,125210,500,82 억,,303056,N,N,0,N,00,N 20250206,160728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,-60,5,-1.03,194381870,33819,83.30,5850,5860,5700,7570,4090,5830,5747.55,1.88,0,-6339,5983,5906,5803,5726,5623,5945,5765,82,1740,500,4080,10,1,16496790,952,7.31,1.38,12,0.21,789.00,4169.00,12830,20240605,-55.03,4920,20241209,17.28,6300,-8.41,20250107,5480,5.29,20250203,12830,-55.03,20240605,4920,17.28,20241209,3.61,N,125210,500,82 억,,309371,N,N,0,N,00,N 20250206,150732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,-60,5,-1.03,179444870,31228,76.92,5850,5860,5700,7570,4090,5830,5746.28,1.88,0,-6331,5983,5906,5803,5726,5623,5945,5765,82,1740,500,4080,10,1,16496790,952,7.31,1.38,12,0.19,789.00,4169.00,12830,20240605,-55.03,4920,20241209,17.28,6300,-8.41,20250107,5480,5.29,20250203,12830,-55.03,20240605,4920,17.28,20241209,3.61,N,125210,500,82 억,,309371,N,N,0,N,00,N 20250206,140733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,-80,5,-1.37,125477820,21838,53.79,5850,5860,5700,7570,4090,5830,5745.85,1.88,0,-5683,5983,5906,5803,5726,5623,5945,5765,82,1740,500,4080,10,1,16496790,949,7.29,1.38,12,0.13,789.00,4169.00,12830,20240605,-55.18,4920,20241209,16.87,6300,-8.73,20250107,5480,4.93,20250203,12830,-55.18,20240605,4920,16.87,20241209,3.61,N,125210,500,82 억,,309371,N,N,0,N,00,N diff --git a/126340/price/prices-20250201.csv b/126340/price/prices-20250201.csv index 5199af2a894f..53c53e6c27ec 100644 --- a/126340/price/prices-20250201.csv +++ b/126340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160748,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24600,-1700,5,-6.46,1693547400,67587,632.48,26000,26550,24600,34150,18450,26300,25057.36,1.17,0,-21754,27333,26816,26333,25816,25333,27075,26075,30,7850,500,18410,50,1,6085118,1497,75.46,2.18,12,1.11,326.00,11284.00,58900,20240523,-58.23,22242,20241209,10.60,31700,-22.40,20250120,24600,0.00,20250207,61700,-60.13,20240523,23300,5.58,20241209,1.31,N,126340,500,30 억,,70981,N,N,25,N,00,N +20250207,150749,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24650,-1650,5,-6.27,1631311950,65059,608.82,26000,26550,24600,34150,18450,26300,25074.35,1.17,0,-20551,27333,26816,26333,25816,25333,27075,26075,30,7850,500,18410,50,1,6085118,1500,75.61,2.18,12,1.07,326.00,11284.00,58900,20240523,-58.15,22242,20241209,10.83,31700,-22.24,20250120,24600,0.20,20250207,61700,-60.05,20240523,23300,5.79,20241209,1.31,N,126340,500,30 억,,70981,N,N,38,N,00,N +20250207,140749,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25000,-1300,5,-4.94,1182322750,46933,439.20,26000,26550,24650,34150,18450,26300,25191.71,1.17,0,-19655,27333,26816,26333,25816,25333,27075,26075,30,7850,500,18410,50,1,6085118,1521,76.69,2.22,12,0.77,326.00,11284.00,58900,20240523,-57.56,22242,20241209,12.40,31700,-21.14,20250120,24650,1.42,20250207,61700,-59.48,20240523,23300,7.30,20241209,1.31,N,126340,500,30 억,,70981,N,N,38,N,00,N +20250207,130747,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24950,-1350,5,-5.13,1048073200,41559,388.91,26000,26550,24650,34150,18450,26300,25218.92,1.17,0,-17911,27333,26816,26333,25816,25333,27075,26075,30,7850,500,18410,50,1,6085118,1518,76.53,2.21,12,0.68,326.00,11284.00,58900,20240523,-57.64,22242,20241209,12.18,31700,-21.29,20250120,24650,1.22,20250207,61700,-59.56,20240523,23300,7.08,20241209,1.31,N,126340,500,30 억,,70981,N,N,38,N,00,N +20250207,120747,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24800,-1500,5,-5.70,941828200,37292,348.98,26000,26550,24650,34150,18450,26300,25255.50,1.17,0,-17668,27333,26816,26333,25816,25333,27075,26075,30,7850,500,18410,50,1,6085118,1509,76.07,2.20,12,0.61,326.00,11284.00,58900,20240523,-57.89,22242,20241209,11.50,31700,-21.77,20250120,24650,0.61,20250207,61700,-59.81,20240523,23300,6.44,20241209,1.31,N,126340,500,30 억,,70981,N,N,38,N,00,N +20250207,110744,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24850,-1450,5,-5.51,637637400,25033,234.26,26000,26550,24800,34150,18450,26300,25471.87,1.17,0,-11003,27333,26816,26333,25816,25333,27075,26075,30,7850,500,18410,50,1,6085118,1512,76.23,2.20,12,0.41,326.00,11284.00,58900,20240523,-57.81,22242,20241209,11.73,31700,-21.61,20250120,24800,0.20,20250207,61700,-59.72,20240523,23300,6.65,20241209,1.31,N,126340,500,30 억,,70981,N,N,38,N,00,N +20250207,100747,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25300,-1000,5,-3.80,357312500,13873,129.82,26000,26550,25250,34150,18450,26300,25755.96,1.17,0,-6707,27333,26816,26333,25816,25333,27075,26075,30,7850,500,18410,50,1,6085118,1540,77.61,2.24,12,0.23,326.00,11284.00,58900,20240523,-57.05,22242,20241209,13.75,31700,-20.19,20250120,25250,0.20,20250207,61700,-59.00,20240523,23300,8.58,20241209,1.31,N,126340,500,30 억,,70981,N,N,38,N,00,N +20250207,090752,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26500,200,2,0.76,12585900,482,4.51,26000,26550,26000,34150,18450,26300,26111.83,1.17,0,29,27333,26816,26333,25816,25333,27075,26075,30,7850,500,18410,50,1,6085118,1613,81.29,2.35,12,0.01,326.00,11284.00,58900,20240523,-55.01,22242,20241209,19.14,31700,-16.40,20250120,25250,4.95,20250204,61700,-57.05,20240523,23300,13.73,20241209,1.31,N,126340,500,30 억,,70981,N,N,38,N,00,N 20250206,160728,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26300,300,2,1.15,282960100,10685,120.76,25850,26850,25850,33800,18200,26000,26481.99,1.15,0,742,27066,26532,26016,25482,24966,26275,25225,30,7800,500,18200,50,1,6085118,1600,80.67,2.33,12,0.18,326.00,11284.00,58900,20240523,-55.35,22242,20241209,18.24,31700,-17.03,20250120,25250,4.16,20250204,61700,-57.37,20240523,23300,12.88,20241209,1.32,N,126340,500,30 억,,70256,N,N,38,N,00,N 20250206,150732,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26450,450,2,1.73,252673550,9537,107.79,25850,26850,25850,33800,18200,26000,26494.03,1.15,0,764,27066,26532,26016,25482,24966,26275,25225,30,7800,500,18200,50,1,6085118,1610,81.13,2.34,12,0.16,326.00,11284.00,58900,20240523,-55.09,22242,20241209,18.92,31700,-16.56,20250120,25250,4.75,20250204,61700,-57.13,20240523,23300,13.52,20241209,1.32,N,126340,500,30 억,,70256,N,N,8,N,00,N 20250206,140733,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26500,500,2,1.92,222709000,8404,94.98,25850,26850,25850,33800,18200,26000,26500.36,1.15,0,973,27066,26532,26016,25482,24966,26275,25225,30,7800,500,18200,50,1,6085118,1613,81.29,2.35,12,0.14,326.00,11284.00,58900,20240523,-55.01,22242,20241209,19.14,31700,-16.40,20250120,25250,4.95,20250204,61700,-57.05,20240523,23300,13.73,20241209,1.32,N,126340,500,30 억,,70256,N,N,8,N,00,N diff --git a/126560/price/prices-20250201.csv b/126560/price/prices-20250201.csv index d9432d2fa681..aea65c3f35c1 100644 --- a/126560/price/prices-20250201.csv +++ b/126560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160748,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3290,-50,5,-1.50,279984485,84554,47.74,3340,3360,3285,4340,2340,3340,3311.33,1.29,-1811,-1811,3440,3390,3350,3300,3260,3370,3280,551,1000,500,2400,5,1,110202945,3626,-193.53,0.49,12,0.08,-17.00,6724.00,4955,20240503,-33.60,3015,20240125,9.12,3830,-14.10,20250103,3220,2.17,20250203,4955,-33.60,20240503,3190,3.13,20240208,1.35,N,126560,500,551 억,,696413,N,N,15,N,00,N +20250207,150750,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3290,-50,5,-1.50,259665145,78384,44.25,3340,3360,3285,4340,2340,3340,3312.73,1.29,-605,-606,3440,3390,3350,3300,3260,3370,3280,551,1000,500,2400,5,1,110202945,3626,-193.53,0.49,12,0.07,-17.00,6724.00,4955,20240503,-33.60,3015,20240125,9.12,3830,-14.10,20250103,3220,2.17,20250203,4955,-33.60,20240503,3190,3.13,20240208,1.35,N,126560,500,551 억,,697619,N,N,60,N,00,N +20250207,140749,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3315,-25,5,-0.75,168979130,50900,28.74,3340,3360,3310,4340,2340,3340,3319.83,1.29,-720,-720,3440,3390,3350,3300,3260,3370,3280,551,1000,500,2400,5,1,110202945,3653,-195.00,0.49,12,0.05,-17.00,6724.00,4955,20240503,-33.10,3015,20240125,9.95,3830,-13.45,20250103,3220,2.95,20250203,4955,-33.10,20240503,3190,3.92,20240208,1.35,N,126560,500,551 억,,697504,N,N,60,N,00,N +20250207,130747,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3310,-30,5,-0.90,155830610,46931,26.50,3340,3360,3310,4340,2340,3340,3320.42,1.29,-591,-592,3440,3390,3350,3300,3260,3370,3280,551,1000,500,2400,5,1,110202945,3648,-194.71,0.49,12,0.04,-17.00,6724.00,4955,20240503,-33.20,3015,20240125,9.78,3830,-13.58,20250103,3220,2.80,20250203,4955,-33.20,20240503,3190,3.76,20240208,1.35,N,126560,500,551 억,,697633,N,N,60,N,00,N +20250207,120747,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3325,-15,5,-0.45,114049865,34324,19.38,3340,3360,3310,4340,2340,3340,3322.74,1.29,83,81,3440,3390,3350,3300,3260,3370,3280,551,1000,500,2400,5,1,110202945,3664,-195.59,0.49,12,0.03,-17.00,6724.00,4955,20240503,-32.90,3015,20240125,10.28,3830,-13.19,20250103,3220,3.26,20250203,4955,-32.90,20240503,3190,4.23,20240208,1.35,N,126560,500,551 억,,698307,N,N,60,N,00,N +20250207,110745,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3315,-25,5,-0.75,91782510,27615,15.59,3340,3360,3310,4340,2340,3340,3323.65,1.30,1267,1267,3440,3390,3350,3300,3260,3370,3280,551,1000,500,2400,5,1,110202945,3653,-195.00,0.49,12,0.03,-17.00,6724.00,4955,20240503,-33.10,3015,20240125,9.95,3830,-13.45,20250103,3220,2.95,20250203,4955,-33.10,20240503,3190,3.92,20240208,1.35,N,126560,500,551 억,,699491,N,N,60,N,00,N +20250207,100747,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3330,-10,5,-0.30,46126155,13846,7.82,3340,3360,3315,4340,2340,3340,3331.37,1.29,-313,-313,3440,3390,3350,3300,3260,3370,3280,551,1000,500,2400,5,1,110202945,3670,-195.88,0.50,12,0.01,-17.00,6724.00,4955,20240503,-32.80,3015,20240125,10.45,3830,-13.05,20250103,3220,3.42,20250203,4955,-32.80,20240503,3190,4.39,20240208,1.35,N,126560,500,551 억,,697911,N,N,60,N,00,N +20250207,090752,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3345,5,2,0.15,9392380,2810,1.59,3340,3360,3340,4340,2340,3340,3342.48,1.29,-1117,-1117,3440,3390,3350,3300,3260,3370,3280,551,1000,500,2400,5,1,110202945,3686,-196.76,0.50,12,0.00,-17.00,6724.00,4955,20240503,-32.49,3015,20240125,10.95,3830,-12.66,20250103,3220,3.88,20250203,4955,-32.49,20240503,3190,4.86,20240208,1.35,N,126560,500,551 억,,697107,N,N,60,N,00,N 20250206,160728,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3340,-70,5,-2.05,592905295,177079,113.05,3380,3400,3310,4430,2390,3410,3348.26,1.29,-54440,-53342,3480,3445,3385,3350,3290,3462,3367,551,1020,500,2450,5,1,110202945,3681,-196.47,0.50,12,0.16,-17.00,6724.00,4955,20240503,-32.59,3015,20240125,10.78,3830,-12.79,20250103,3220,3.73,20250203,4955,-32.59,20240503,3190,4.70,20240208,1.37,N,126560,500,551 억,,698224,N,N,60,N,00,N 20250206,150732,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3345,-65,5,-1.91,525746685,156941,100.19,3380,3400,3310,4430,2390,3410,3349.96,1.31,-47207,-40858,3480,3445,3385,3350,3290,3462,3367,551,1020,500,2450,5,1,110202945,3686,-196.76,0.50,12,0.14,-17.00,6724.00,4955,20240503,-32.49,3015,20240125,10.95,3830,-12.66,20250103,3220,3.88,20250203,4955,-32.49,20240503,3190,4.86,20240208,1.37,N,126560,500,551 억,,705457,N,N,42,N,00,N 20250206,140733,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3325,-85,5,-2.49,435983135,129945,82.96,3380,3400,3310,4430,2390,3410,3355.13,1.32,-39685,-33039,3480,3445,3385,3350,3290,3462,3367,551,1020,500,2450,5,1,110202945,3664,-195.59,0.49,12,0.12,-17.00,6724.00,4955,20240503,-32.90,3015,20240125,10.28,3830,-13.19,20250103,3220,3.26,20250203,4955,-32.90,20240503,3190,4.23,20240208,1.37,N,126560,500,551 억,,712979,N,N,42,N,00,N diff --git a/126600/price/prices-20250201.csv b/126600/price/prices-20250201.csv index 67fe713088b8..c3ae454bc34e 100644 --- a/126600/price/prices-20250201.csv +++ b/126600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160748,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2830,-30,5,-1.05,47074825,16679,55.02,2855,2860,2805,3715,2005,2860,2822.40,0.48,0,-4437,2946,2902,2826,2782,2706,2925,2805,314,855,500,2000,5,1,62766899,1776,-12.09,0.44,12,0.03,-234.00,6407.00,5250,20240614,-46.10,2360,20241209,19.92,3045,-7.06,20250113,2660,6.39,20250203,5250,-46.10,20240614,2360,19.92,20241209,1.39,N,126600,500,313 억,,301409,N,N,0,N,00,N +20250207,150750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2835,-25,5,-0.87,45912660,16268,53.66,2855,2860,2805,3715,2005,2860,2822.27,0.48,0,-4241,2946,2902,2826,2782,2706,2925,2805,314,855,500,2000,5,1,62766899,1779,-12.12,0.44,12,0.03,-234.00,6407.00,5250,20240614,-46.00,2360,20241209,20.13,3045,-6.90,20250113,2660,6.58,20250203,5250,-46.00,20240614,2360,20.13,20241209,1.39,N,126600,500,313 억,,301409,N,N,0,N,00,N +20250207,140749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2855,-5,5,-0.17,44839015,15889,52.41,2855,2860,2805,3715,2005,2860,2822.02,0.48,0,-4133,2946,2902,2826,2782,2706,2925,2805,314,855,500,2000,5,1,62766899,1792,-12.20,0.45,12,0.03,-234.00,6407.00,5250,20240614,-45.62,2360,20241209,20.97,3045,-6.24,20250113,2660,7.33,20250203,5250,-45.62,20240614,2360,20.97,20241209,1.39,N,126600,500,313 억,,301409,N,N,0,N,00,N +20250207,130748,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2820,-40,5,-1.40,35787365,12680,41.82,2855,2860,2805,3715,2005,2860,2822.35,0.48,0,-4159,2946,2902,2826,2782,2706,2925,2805,314,855,500,2000,5,1,62766899,1770,-12.05,0.44,12,0.02,-234.00,6407.00,5250,20240614,-46.29,2360,20241209,19.49,3045,-7.39,20250113,2660,6.02,20250203,5250,-46.29,20240614,2360,19.49,20241209,1.39,N,126600,500,313 억,,301409,N,N,0,N,00,N +20250207,120747,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2855,-5,5,-0.17,33714450,11947,39.41,2855,2860,2805,3715,2005,2860,2822.00,0.48,0,-3772,2946,2902,2826,2782,2706,2925,2805,314,855,500,2000,5,1,62766899,1792,-12.20,0.45,12,0.02,-234.00,6407.00,5250,20240614,-45.62,2360,20241209,20.97,3045,-6.24,20250113,2660,7.33,20250203,5250,-45.62,20240614,2360,20.97,20241209,1.39,N,126600,500,313 억,,301409,N,N,0,N,00,N +20250207,110745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2855,-5,5,-0.17,27018135,9589,31.63,2855,2860,2805,3715,2005,2860,2817.62,0.48,0,-1985,2946,2902,2826,2782,2706,2925,2805,314,855,500,2000,5,1,62766899,1792,-12.20,0.45,12,0.02,-234.00,6407.00,5250,20240614,-45.62,2360,20241209,20.97,3045,-6.24,20250113,2660,7.33,20250203,5250,-45.62,20240614,2360,20.97,20241209,1.39,N,126600,500,313 억,,301409,N,N,0,N,00,N +20250207,100748,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2805,-55,5,-1.92,16547250,5878,19.39,2855,2860,2805,3715,2005,2860,2815.12,0.48,0,-401,2946,2902,2826,2782,2706,2925,2805,314,855,500,2000,5,1,62766899,1761,-11.99,0.44,12,0.01,-234.00,6407.00,5250,20240614,-46.57,2360,20241209,18.86,3045,-7.88,20250113,2660,5.45,20250203,5250,-46.57,20240614,2360,18.86,20241209,1.39,N,126600,500,313 억,,301409,N,N,0,N,00,N +20250207,090753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2805,-55,5,-1.92,696900,247,0.81,2855,2855,2805,3715,2005,2860,2821.46,0.48,0,11,2946,2902,2826,2782,2706,2925,2805,314,855,500,2000,5,1,62766899,1761,-11.99,0.44,12,0.00,-234.00,6407.00,5250,20240614,-46.57,2360,20241209,18.86,3045,-7.88,20250113,2660,5.45,20250203,5250,-46.57,20240614,2360,18.86,20241209,1.39,N,126600,500,313 억,,301409,N,N,0,N,00,N 20250206,160729,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2860,60,2,2.14,85066540,30314,79.94,2815,2870,2750,3640,1960,2800,2806.17,0.48,0,-2648,2860,2830,2790,2760,2720,2845,2775,314,840,500,1960,5,1,62766899,1795,-12.22,0.45,12,0.05,-234.00,6407.00,5250,20240614,-45.52,2360,20241209,21.19,3045,-6.08,20250113,2660,7.52,20250203,5250,-45.52,20240614,2360,21.19,20241209,1.40,N,126600,500,313 억,,304057,N,N,0,N,00,N 20250206,150733,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2835,35,2,1.25,73559910,26253,69.23,2815,2870,2750,3640,1960,2800,2801.96,0.48,0,-3445,2860,2830,2790,2760,2720,2845,2775,314,840,500,1960,5,1,62766899,1779,-12.12,0.44,12,0.04,-234.00,6407.00,5250,20240614,-46.00,2360,20241209,20.13,3045,-6.90,20250113,2660,6.58,20250203,5250,-46.00,20240614,2360,20.13,20241209,1.40,N,126600,500,313 억,,304057,N,N,0,N,00,N 20250206,140734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2825,25,2,0.89,70381360,25131,66.27,2815,2870,2750,3640,1960,2800,2800.58,0.48,0,-2892,2860,2830,2790,2760,2720,2845,2775,314,840,500,1960,5,1,62766899,1773,-12.07,0.44,12,0.04,-234.00,6407.00,5250,20240614,-46.19,2360,20241209,19.70,3045,-7.22,20250113,2660,6.20,20250203,5250,-46.19,20240614,2360,19.70,20241209,1.40,N,126600,500,313 억,,304057,N,N,0,N,00,N diff --git a/126640/price/prices-20250201.csv b/126640/price/prices-20250201.csv index d0859e34e7a4..0e517c3bf10b 100644 --- a/126640/price/prices-20250201.csv +++ b/126640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1441,-24,5,-1.64,330219203,226155,69.88,1492,1495,1437,1904,1026,1465,1460.32,1.80,0,-32463,1595,1530,1485,1420,1375,1507,1397,36,439,100,1020,1,1,36373887,524,5.81,0.44,12,0.62,248.00,3302.00,1979,20250120,-27.19,1051,20241209,37.11,1979,-27.19,20250120,1235,16.68,20250102,1979,-27.19,20250120,1051,37.11,20241209,2.35,N,126640,100,36 억,,653290,N,N,0,N,00,N +20250207,150750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1451,-14,5,-0.96,318381610,217950,67.35,1492,1495,1437,1904,1026,1465,1460.80,1.80,0,-31482,1595,1530,1485,1420,1375,1507,1397,36,439,100,1020,1,1,36373887,528,5.85,0.44,12,0.60,248.00,3302.00,1979,20250120,-26.68,1051,20241209,38.06,1979,-26.68,20250120,1235,17.49,20250102,1979,-26.68,20250120,1051,38.06,20241209,2.35,N,126640,100,36 억,,653290,N,N,0,N,00,N +20250207,140749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1461,-4,5,-0.27,284593522,194664,60.15,1492,1495,1437,1904,1026,1465,1461.97,1.80,0,-33207,1595,1530,1485,1420,1375,1507,1397,36,439,100,1020,1,1,36373887,531,5.89,0.44,12,0.54,248.00,3302.00,1979,20250120,-26.17,1051,20241209,39.01,1979,-26.17,20250120,1235,18.30,20250102,1979,-26.17,20250120,1051,39.01,20241209,2.35,N,126640,100,36 억,,653290,N,N,0,N,00,N +20250207,130748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1458,-7,5,-0.48,272168559,186117,57.51,1492,1495,1437,1904,1026,1465,1462.35,1.80,0,-30337,1595,1530,1485,1420,1375,1507,1397,36,439,100,1020,1,1,36373887,530,5.88,0.44,12,0.51,248.00,3302.00,1979,20250120,-26.33,1051,20241209,38.73,1979,-26.33,20250120,1235,18.06,20250102,1979,-26.33,20250120,1051,38.73,20241209,2.35,N,126640,100,36 억,,653290,N,N,0,N,00,N +20250207,120748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1450,-15,5,-1.02,191204743,130630,40.37,1492,1495,1440,1904,1026,1465,1463.71,1.80,0,-31827,1595,1530,1485,1420,1375,1507,1397,36,439,100,1020,1,1,36373887,527,5.85,0.44,12,0.36,248.00,3302.00,1979,20250120,-26.73,1051,20241209,37.96,1979,-26.73,20250120,1235,17.41,20250102,1979,-26.73,20250120,1051,37.96,20241209,2.35,N,126640,100,36 억,,653290,N,N,0,N,00,N +20250207,110745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1450,-15,5,-1.02,141889043,96619,29.86,1492,1495,1440,1904,1026,1465,1468.54,1.80,0,-18707,1595,1530,1485,1420,1375,1507,1397,36,439,100,1020,1,1,36373887,527,5.85,0.44,12,0.27,248.00,3302.00,1979,20250120,-26.73,1051,20241209,37.96,1979,-26.73,20250120,1235,17.41,20250102,1979,-26.73,20250120,1051,37.96,20241209,2.35,N,126640,100,36 억,,653290,N,N,0,N,00,N +20250207,100748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1489,24,2,1.64,77948708,52669,16.28,1492,1495,1465,1904,1026,1465,1479.97,1.80,0,-9904,1595,1530,1485,1420,1375,1507,1397,36,439,100,1020,1,1,36373887,542,6.00,0.45,12,0.14,248.00,3302.00,1979,20250120,-24.76,1051,20241209,41.67,1979,-24.76,20250120,1235,20.57,20250102,1979,-24.76,20250120,1051,41.67,20241209,2.35,N,126640,100,36 억,,653290,N,N,0,N,00,N +20250207,090753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1466,1,2,0.07,9144341,6159,1.90,1492,1492,1466,1904,1026,1465,1484.71,1.80,0,-2208,1595,1530,1485,1420,1375,1507,1397,36,439,100,1020,1,1,36373887,533,5.91,0.44,12,0.02,248.00,3302.00,1979,20250120,-25.92,1051,20241209,39.49,1979,-25.92,20250120,1235,18.70,20250102,1979,-25.92,20250120,1051,39.49,20241209,2.35,N,126640,100,36 억,,653290,N,N,0,N,00,N 20250206,160729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1465,-12,5,-0.81,478345079,322282,106.71,1477,1550,1440,1920,1034,1477,1484.27,1.78,0,4990,1548,1512,1473,1437,1398,1530,1455,36,443,100,1030,1,1,36373887,533,5.91,0.44,12,0.89,248.00,3302.00,1979,20250120,-25.97,1051,20241209,39.39,1979,-25.97,20250120,1235,18.62,20250102,1979,-25.97,20250120,1051,39.39,20241209,2.38,N,126640,100,36 억,,648078,N,N,0,N,00,N 20250206,150733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1470,-7,5,-0.47,442648592,297985,98.66,1477,1550,1440,1920,1034,1477,1485.47,1.78,0,-4711,1548,1512,1473,1437,1398,1530,1455,36,443,100,1030,1,1,36373887,535,5.93,0.45,12,0.82,248.00,3302.00,1979,20250120,-25.72,1051,20241209,39.87,1979,-25.72,20250120,1235,19.03,20250102,1979,-25.72,20250120,1051,39.87,20241209,2.38,N,126640,100,36 억,,648078,N,N,0,N,00,N 20250206,140734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1477,0,3,0.00,417887098,281164,93.09,1477,1550,1440,1920,1034,1477,1486.28,1.78,0,-235,1548,1512,1473,1437,1398,1530,1455,36,443,100,1030,1,1,36373887,537,5.96,0.45,12,0.77,248.00,3302.00,1979,20250120,-25.37,1051,20241209,40.53,1979,-25.37,20250120,1235,19.60,20250102,1979,-25.37,20250120,1051,40.53,20241209,2.38,N,126640,100,36 억,,648078,N,N,0,N,00,N diff --git a/126700/price/prices-20250201.csv b/126700/price/prices-20250201.csv index ea4ca0a4c3e5..d827cec6dcbd 100644 --- a/126700/price/prices-20250201.csv +++ b/126700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160749,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17830,830,2,4.88,13129140760,726944,419.66,17000,18600,16920,22100,11900,17000,18060.93,11.64,0,129818,17473,17236,16913,16676,16353,17355,16795,75,5100,500,12240,10,1,14942112,2664,5.80,1.00,12,4.87,3072.00,17775.00,29900,20240619,-40.37,14150,20241115,26.01,18600,-4.14,20250207,16100,10.75,20250203,29900,-40.37,20240619,14150,26.01,20241115,3.80,N,126700,500,74 억,,1739493,N,N,0,N,00,N +20250207,150750,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17850,850,2,5.00,12650417920,700113,404.17,17000,18600,16920,22100,11900,17000,18069.11,11.64,0,129488,17473,17236,16913,16676,16353,17355,16795,75,5100,500,12240,10,1,14942112,2667,5.81,1.00,12,4.69,3072.00,17775.00,29900,20240619,-40.30,14150,20241115,26.15,18600,-4.03,20250207,16100,10.87,20250203,29900,-40.30,20240619,14150,26.15,20241115,3.80,N,126700,500,74 억,,1739493,N,N,0,N,00,N +20250207,140750,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,18160,1160,2,6.82,11683774180,646483,373.21,17000,18600,16920,22100,11900,17000,18072.83,11.64,0,121097,17473,17236,16913,16676,16353,17355,16795,75,5100,500,12240,10,1,14942112,2713,5.91,1.02,12,4.33,3072.00,17775.00,29900,20240619,-39.26,14150,20241115,28.34,18600,-2.37,20250207,16100,12.80,20250203,29900,-39.26,20240619,14150,28.34,20241115,3.80,N,126700,500,74 억,,1739493,N,N,0,N,00,N +20250207,130748,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17960,960,2,5.65,10951218770,606112,349.90,17000,18600,16920,22100,11900,17000,18067.98,11.64,0,117033,17473,17236,16913,16676,16353,17355,16795,75,5100,500,12240,10,1,14942112,2684,5.85,1.01,12,4.06,3072.00,17775.00,29900,20240619,-39.93,14150,20241115,26.93,18600,-3.44,20250207,16100,11.55,20250203,29900,-39.93,20240619,14150,26.93,20241115,3.80,N,126700,500,74 억,,1739493,N,N,0,N,00,N +20250207,120748,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,18020,1020,2,6.00,10599335070,586503,338.58,17000,18600,16920,22100,11900,17000,18072.09,11.64,0,121157,17473,17236,16913,16676,16353,17355,16795,75,5100,500,12240,10,1,14942112,2693,5.87,1.01,12,3.93,3072.00,17775.00,29900,20240619,-39.73,14150,20241115,27.35,18600,-3.12,20250207,16100,11.93,20250203,29900,-39.73,20240619,14150,27.35,20241115,3.80,N,126700,500,74 억,,1739493,N,N,0,N,00,N +20250207,110746,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,18130,1130,2,6.65,9789532310,541534,312.62,17000,18600,16920,22100,11900,17000,18077.41,11.64,0,115239,17473,17236,16913,16676,16353,17355,16795,75,5100,500,12240,10,1,14942112,2709,5.90,1.02,12,3.62,3072.00,17775.00,29900,20240619,-39.36,14150,20241115,28.13,18600,-2.53,20250207,16100,12.61,20250203,29900,-39.36,20240619,14150,28.13,20241115,3.80,N,126700,500,74 억,,1739493,N,N,0,N,00,N +20250207,100748,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,18070,1070,2,6.29,5870707860,327771,189.22,17000,18490,16920,22100,11900,17000,17911.00,11.64,0,79510,17473,17236,16913,16676,16353,17355,16795,75,5100,500,12240,10,1,14942112,2700,5.88,1.02,12,2.19,3072.00,17775.00,29900,20240619,-39.57,14150,20241115,27.70,18490,-2.27,20250207,16100,12.24,20250203,29900,-39.57,20240619,14150,27.70,20241115,3.80,N,126700,500,74 억,,1739493,N,N,0,N,00,N +20250207,090753,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17200,200,2,1.18,303284370,17786,10.27,17000,17200,16920,22100,11900,17000,17051.86,11.64,0,7302,17473,17236,16913,16676,16353,17355,16795,75,5100,500,12240,10,1,14942112,2570,5.60,0.97,12,0.12,3072.00,17775.00,29900,20240619,-42.47,14150,20241115,21.55,18390,-6.47,20250106,16100,6.83,20250203,29900,-42.47,20240619,14150,21.55,20241115,3.80,N,126700,500,74 억,,1739493,N,N,0,N,00,N 20250206,160729,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,17000,290,2,1.74,2893592770,172388,118.37,16820,17150,16590,21700,11700,16710,16784.65,11.61,0,7167,16956,16832,16686,16562,16416,16895,16625,75,4990,500,12030,10,1,14942112,2540,5.53,0.96,12,1.15,3072.00,17775.00,29900,20240619,-43.14,14150,20241115,20.14,18390,-7.56,20250106,16100,5.59,20250203,29900,-43.14,20240619,14150,20.14,20241115,3.94,N,126700,500,74 억,,1735487,N,N,0,N,00,N 20250206,150733,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,16780,70,2,0.42,2326092870,138863,95.35,16820,16890,16590,21700,11700,16710,16750.99,11.61,0,4486,16956,16832,16686,16562,16416,16895,16625,75,4990,500,12030,10,1,14942112,2507,5.46,0.94,12,0.93,3072.00,17775.00,29900,20240619,-43.88,14150,20241115,18.59,18390,-8.75,20250106,16100,4.22,20250203,29900,-43.88,20240619,14150,18.59,20241115,3.94,N,126700,500,74 억,,1735487,N,N,0,N,00,N 20250206,140734,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,16720,10,2,0.06,1910443850,113990,78.27,16820,16890,16590,21700,11700,16710,16759.75,11.61,0,-2593,16956,16832,16686,16562,16416,16895,16625,75,4990,500,12030,10,1,14942112,2498,5.44,0.94,12,0.76,3072.00,17775.00,29900,20240619,-44.08,14150,20241115,18.16,18390,-9.08,20250106,16100,3.85,20250203,29900,-44.08,20240619,14150,18.16,20241115,3.94,N,126700,500,74 억,,1735487,N,N,0,N,00,N diff --git a/126720/price/prices-20250201.csv b/126720/price/prices-20250201.csv index 5b4cb27540d4..3464db4760dc 100644 --- a/126720/price/prices-20250201.csv +++ b/126720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160749,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20200,-600,5,-2.88,1155609090,57255,345.33,20600,20600,19990,27000,14600,20800,20181.93,1.71,0,-4066,21166,20982,20866,20682,20566,20925,20625,29,6200,200,14970,50,1,14286000,2886,5.92,0.58,12,0.40,3414.00,34768.00,31600,20240527,-36.08,18090,20241209,11.66,22950,-11.98,20250122,19190,5.26,20250109,31600,-36.08,20240527,18090,11.66,20241209,0.72,N,126720,200,28 억,,243811,N,N,469,N,00,N +20250207,150751,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20150,-650,5,-3.12,1110906590,55041,331.97,20600,20600,19990,27000,14600,20800,20181.57,1.71,0,-2477,21166,20982,20866,20682,20566,20925,20625,29,6200,200,14970,50,1,14286000,2879,5.90,0.58,12,0.39,3414.00,34768.00,31600,20240527,-36.23,18090,20241209,11.39,22950,-12.20,20250122,19190,5.00,20250109,31600,-36.23,20240527,18090,11.39,20241209,0.72,N,126720,200,28 억,,243811,N,N,469,N,00,N +20250207,140750,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20100,-700,5,-3.37,1009226840,50003,301.59,20600,20600,19990,27000,14600,20800,20181.47,1.71,0,-679,21166,20982,20866,20682,20566,20925,20625,29,6200,200,14970,50,1,14286000,2871,5.89,0.58,12,0.35,3414.00,34768.00,31600,20240527,-36.39,18090,20241209,11.11,22950,-12.42,20250122,19190,4.74,20250109,31600,-36.39,20240527,18090,11.11,20241209,0.72,N,126720,200,28 억,,243811,N,N,469,N,00,N +20250207,130748,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20300,-500,5,-2.40,478317050,23550,142.04,20600,20600,20200,27000,14600,20800,20307.57,1.71,0,439,21166,20982,20866,20682,20566,20925,20625,29,6200,200,14970,50,1,14286000,2900,5.95,0.58,12,0.16,3414.00,34768.00,31600,20240527,-35.76,18090,20241209,12.22,22950,-11.55,20250122,19190,5.78,20250109,31600,-35.76,20240527,18090,12.22,20241209,0.72,N,126720,200,28 억,,243811,N,N,469,N,00,N +20250207,120748,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20300,-500,5,-2.40,457653950,22531,135.89,20600,20600,20200,27000,14600,20800,20308.92,1.71,0,751,21166,20982,20866,20682,20566,20925,20625,29,6200,200,14970,50,1,14286000,2900,5.95,0.58,12,0.16,3414.00,34768.00,31600,20240527,-35.76,18090,20241209,12.22,22950,-11.55,20250122,19190,5.78,20250109,31600,-35.76,20240527,18090,12.22,20241209,0.72,N,126720,200,28 억,,243811,N,N,469,N,00,N +20250207,110746,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20400,-400,5,-1.92,415188050,20442,123.29,20600,20600,20200,27000,14600,20800,20306.92,1.71,0,1031,21166,20982,20866,20682,20566,20925,20625,29,6200,200,14970,50,1,14286000,2914,5.98,0.59,12,0.14,3414.00,34768.00,31600,20240527,-35.44,18090,20241209,12.77,22950,-11.11,20250122,19190,6.31,20250109,31600,-35.44,20240527,18090,12.77,20241209,0.72,N,126720,200,28 억,,243811,N,N,469,N,00,N +20250207,100748,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20400,-400,5,-1.92,357890750,17627,106.31,20600,20600,20200,27000,14600,20800,20299.29,1.71,0,216,21166,20982,20866,20682,20566,20925,20625,29,6200,200,14970,50,1,14286000,2914,5.98,0.59,12,0.12,3414.00,34768.00,31600,20240527,-35.44,18090,20241209,12.77,22950,-11.11,20250122,19190,6.31,20250109,31600,-35.44,20240527,18090,12.77,20241209,0.72,N,126720,200,28 억,,243811,N,N,469,N,00,N +20250207,090753,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20300,-500,5,-2.40,116627450,5712,34.45,20600,20600,20250,27000,14600,20800,20407.67,1.71,0,-1299,21166,20982,20866,20682,20566,20925,20625,29,6200,200,14970,50,1,14286000,2900,5.95,0.58,12,0.04,3414.00,34768.00,31600,20240527,-35.76,18090,20241209,12.22,22950,-11.55,20250122,19190,5.78,20250109,31600,-35.76,20240527,18090,12.22,20241209,0.72,N,126720,200,28 억,,243811,N,N,469,N,00,N 20250206,160729,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20800,100,2,0.48,338715500,16209,31.73,21050,21050,20750,26900,14500,20700,20897.90,1.73,0,-3370,21566,21132,20866,20432,20166,21000,20300,29,6200,200,14900,50,1,14286000,2971,6.09,0.60,12,0.11,3414.00,34768.00,31600,20240527,-34.18,18090,20241209,14.98,22950,-9.37,20250122,19190,8.39,20250109,31600,-34.18,20240527,18090,14.98,20241209,0.76,N,126720,200,28 억,,246694,N,N,469,N,00,N 20250206,150734,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20800,100,2,0.48,291922800,13962,27.33,21050,21050,20750,26900,14500,20700,20908.38,1.73,0,-2805,21566,21132,20866,20432,20166,21000,20300,29,6200,200,14900,50,1,14286000,2971,6.09,0.60,12,0.10,3414.00,34768.00,31600,20240527,-34.18,18090,20241209,14.98,22950,-9.37,20250122,19190,8.39,20250109,31600,-34.18,20240527,18090,14.98,20241209,0.76,N,126720,200,28 억,,246694,N,N,37,N,00,N 20250206,140734,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,20950,250,2,1.21,237632850,11352,22.22,21050,21050,20800,26900,14500,20700,20933.13,1.73,0,-1085,21566,21132,20866,20432,20166,21000,20300,29,6200,200,14900,50,1,14286000,2993,6.14,0.60,12,0.08,3414.00,34768.00,31600,20240527,-33.70,18090,20241209,15.81,22950,-8.71,20250122,19190,9.17,20250109,31600,-33.70,20240527,18090,15.81,20241209,0.76,N,126720,200,28 억,,246694,N,N,37,N,00,N diff --git a/126730/price/prices-20250201.csv b/126730/price/prices-20250201.csv index a34c6a71e786..4021c70d3316 100644 --- a/126730/price/prices-20250201.csv +++ b/126730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13930,720,2,5.45,4398895220,316758,339.84,13210,14080,13130,17170,9250,13210,13887.56,0.43,0,18946,13670,13440,13290,13060,12910,13365,12985,43,3960,500,8190,10,1,8503460,1185,20.19,4.18,12,3.73,690.00,3336.00,33800,20240507,-58.79,7950,20241210,75.22,16610,-16.13,20250122,9760,42.73,20250102,33800,-58.79,20240507,7950,75.22,20241210,3.38,N,126730,500,42 억,,36681,N,N,0,N,00,N +20250207,150751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13840,630,2,4.77,4209162810,303107,325.20,13210,14080,13130,17170,9250,13210,13887.17,0.43,0,17421,13670,13440,13290,13060,12910,13365,12985,43,3960,500,8190,10,1,8503460,1177,20.06,4.15,12,3.56,690.00,3336.00,33800,20240507,-59.05,7950,20241210,74.09,16610,-16.68,20250122,9760,41.80,20250102,33800,-59.05,20240507,7950,74.09,20241210,3.38,N,126730,500,42 억,,36681,N,N,0,N,00,N +20250207,140750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13890,680,2,5.15,3673881990,264671,283.96,13210,14080,13130,17170,9250,13210,13881.45,0.43,0,14951,13670,13440,13290,13060,12910,13365,12985,43,3960,500,8190,10,1,8503460,1181,20.13,4.16,12,3.11,690.00,3336.00,33800,20240507,-58.91,7950,20241210,74.72,16610,-16.38,20250122,9760,42.32,20250102,33800,-58.91,20240507,7950,74.72,20241210,3.38,N,126730,500,42 억,,36681,N,N,0,N,00,N +20250207,130749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13810,600,2,4.54,3532060320,254419,272.96,13210,14080,13130,17170,9250,13210,13883.38,0.43,0,14695,13670,13440,13290,13060,12910,13365,12985,43,3960,500,8190,10,1,8503460,1174,20.01,4.14,12,2.99,690.00,3336.00,33800,20240507,-59.14,7950,20241210,73.71,16610,-16.86,20250122,9760,41.50,20250102,33800,-59.14,20240507,7950,73.71,20241210,3.38,N,126730,500,42 억,,36681,N,N,0,N,00,N +20250207,120748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14030,820,2,6.21,3240430240,233420,250.43,13210,14080,13130,17170,9250,13210,13882.98,0.43,0,16604,13670,13440,13290,13060,12910,13365,12985,43,3960,500,8190,10,1,8503460,1193,20.33,4.21,12,2.75,690.00,3336.00,33800,20240507,-58.49,7950,20241210,76.48,16610,-15.53,20250122,9760,43.75,20250102,33800,-58.49,20240507,7950,76.48,20241210,3.38,N,126730,500,42 억,,36681,N,N,0,N,00,N +20250207,110746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13830,620,2,4.69,2727288740,196671,211.00,13210,14080,13130,17170,9250,13210,13867.93,0.43,0,13799,13670,13440,13290,13060,12910,13365,12985,43,3960,500,8190,10,1,8503460,1176,20.04,4.15,12,2.31,690.00,3336.00,33800,20240507,-59.08,7950,20241210,73.96,16610,-16.74,20250122,9760,41.70,20250102,33800,-59.08,20240507,7950,73.96,20241210,3.38,N,126730,500,42 억,,36681,N,N,0,N,00,N +20250207,100749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13870,660,2,5.00,2433521100,175484,188.27,13210,14080,13130,17170,9250,13210,13868.23,0.43,0,11133,13670,13440,13290,13060,12910,13365,12985,43,3960,500,8190,10,1,8503460,1179,20.10,4.16,12,2.06,690.00,3336.00,33800,20240507,-58.96,7950,20241210,74.47,16610,-16.50,20250122,9760,42.11,20250102,33800,-58.96,20240507,7950,74.47,20241210,3.38,N,126730,500,42 억,,36681,N,N,0,N,00,N +20250207,090754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13790,580,2,4.39,446452510,32868,35.26,13210,13890,13130,17170,9250,13210,13585.48,0.43,0,4169,13670,13440,13290,13060,12910,13365,12985,43,3960,500,8190,10,1,8503460,1173,19.99,4.13,12,0.39,690.00,3336.00,33800,20240507,-59.20,7950,20241210,73.46,16610,-16.98,20250122,9760,41.29,20250102,33800,-59.20,20240507,7950,73.46,20241210,3.38,N,126730,500,42 억,,36681,N,N,0,N,00,N 20250206,160730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13210,-140,5,-1.05,1209871260,91131,16.86,13410,13520,13140,17350,9350,13350,13276.21,0.49,0,-5389,15123,14236,13783,12896,12443,14010,12670,43,4000,500,8270,10,1,8503460,1123,19.14,3.96,12,1.07,690.00,3336.00,33800,20240507,-60.92,7950,20241210,66.16,16610,-20.47,20250122,9760,35.35,20250102,33800,-60.92,20240507,7950,66.16,20241210,3.24,N,126730,500,42 억,,42039,N,N,0,N,00,N 20250206,150734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13250,-100,5,-0.75,1108810320,83478,15.45,13410,13520,13140,17350,9350,13350,13282.67,0.49,0,-5998,15123,14236,13783,12896,12443,14010,12670,43,4000,500,8270,10,1,8503460,1127,19.20,3.97,12,0.98,690.00,3336.00,33800,20240507,-60.80,7950,20241210,66.67,16610,-20.23,20250122,9760,35.76,20250102,33800,-60.80,20240507,7950,66.67,20241210,3.24,N,126730,500,42 억,,42039,N,N,0,N,00,N 20250206,140735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13280,-70,5,-0.52,961446950,72324,13.38,13410,13520,13140,17350,9350,13350,13293.61,0.49,0,-5527,15123,14236,13783,12896,12443,14010,12670,43,4000,500,8270,10,1,8503460,1129,19.25,3.98,12,0.85,690.00,3336.00,33800,20240507,-60.71,7950,20241210,67.04,16610,-20.05,20250122,9760,36.07,20250102,33800,-60.71,20240507,7950,67.04,20241210,3.24,N,126730,500,42 억,,42039,N,N,0,N,00,N diff --git a/126880/price/prices-20250201.csv b/126880/price/prices-20250201.csv index f5c32869f86c..9a0449f20354 100644 --- a/126880/price/prices-20250201.csv +++ b/126880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3645,20,2,0.55,228826065,63234,173.97,3625,3665,3595,4710,2540,3625,3618.72,1.76,0,632,3685,3655,3610,3580,3535,3670,3595,116,1085,500,2530,5,1,23204903,846,22.36,0.74,12,0.27,163.00,4942.00,5100,20240215,-28.53,2840,20241210,28.35,3950,-7.72,20250107,3470,5.04,20250203,5100,-28.53,20240215,2840,28.35,20241210,4.09,N,126880,500,116 억,,409488,N,N,12,N,00,N +20250207,150751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3650,25,2,0.69,222805285,61579,169.42,3625,3665,3595,4710,2540,3625,3618.20,1.76,0,886,3685,3655,3610,3580,3535,3670,3595,116,1085,500,2530,5,1,23204903,847,22.39,0.74,12,0.27,163.00,4942.00,5100,20240215,-28.43,2840,20241210,28.52,3950,-7.59,20250107,3470,5.19,20250203,5100,-28.43,20240215,2840,28.52,20241210,4.09,N,126880,500,116 억,,409488,N,N,41,N,00,N +20250207,140751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,-25,5,-0.69,124421835,34379,94.58,3625,3665,3595,4710,2540,3625,3619.12,1.76,0,-4359,3685,3655,3610,3580,3535,3670,3595,116,1085,500,2530,5,1,23204903,835,22.09,0.73,12,0.15,163.00,4942.00,5100,20240215,-29.41,2840,20241210,26.76,3950,-8.86,20250107,3470,3.75,20250203,5100,-29.41,20240215,2840,26.76,20241210,4.09,N,126880,500,116 억,,409488,N,N,41,N,00,N +20250207,130749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3605,-20,5,-0.55,89689165,24733,68.05,3625,3665,3595,4710,2540,3625,3626.30,1.76,0,366,3685,3655,3610,3580,3535,3670,3595,116,1085,500,2530,5,1,23204903,837,22.12,0.73,12,0.11,163.00,4942.00,5100,20240215,-29.31,2840,20241210,26.94,3950,-8.73,20250107,3470,3.89,20250203,5100,-29.31,20240215,2840,26.94,20241210,4.09,N,126880,500,116 억,,409488,N,N,41,N,00,N +20250207,120749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3640,15,2,0.41,80405550,22166,60.98,3625,3665,3595,4710,2540,3625,3627.43,1.76,0,1816,3685,3655,3610,3580,3535,3670,3595,116,1085,500,2530,5,1,23204903,845,22.33,0.74,12,0.10,163.00,4942.00,5100,20240215,-28.63,2840,20241210,28.17,3950,-7.85,20250107,3470,4.90,20250203,5100,-28.63,20240215,2840,28.17,20241210,4.09,N,126880,500,116 억,,409488,N,N,41,N,00,N +20250207,110746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,30,2,0.83,50304650,13856,38.12,3625,3665,3595,4710,2540,3625,3630.53,1.76,0,3229,3685,3655,3610,3580,3535,3670,3595,116,1085,500,2530,5,1,23204903,848,22.42,0.74,12,0.06,163.00,4942.00,5100,20240215,-28.33,2840,20241210,28.70,3950,-7.47,20250107,3470,5.33,20250203,5100,-28.33,20240215,2840,28.70,20241210,4.09,N,126880,500,116 억,,409488,N,N,41,N,00,N +20250207,100749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3660,35,2,0.97,41190115,11347,31.22,3625,3665,3595,4710,2540,3625,3630.04,1.76,0,5219,3685,3655,3610,3580,3535,3670,3595,116,1085,500,2530,5,1,23204903,849,22.45,0.74,12,0.05,163.00,4942.00,5100,20240215,-28.24,2840,20241210,28.87,3950,-7.34,20250107,3470,5.48,20250203,5100,-28.24,20240215,2840,28.87,20241210,4.09,N,126880,500,116 억,,409488,N,N,41,N,00,N +20250207,090754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3595,-30,5,-0.83,2471180,685,1.88,3625,3635,3595,4710,2540,3625,3607.56,1.76,0,-680,3685,3655,3610,3580,3535,3670,3595,116,1085,500,2530,5,1,23204903,834,22.06,0.73,12,0.00,163.00,4942.00,5100,20240215,-29.51,2840,20241210,26.58,3950,-8.99,20250107,3470,3.60,20250203,5100,-29.51,20240215,2840,26.58,20241210,4.09,N,126880,500,116 억,,409488,N,N,41,N,00,N 20250206,160730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3625,5,2,0.14,130729535,36348,162.06,3600,3640,3565,4705,2535,3620,3596.61,1.79,0,-6629,3646,3632,3616,3602,3586,3640,3610,116,1085,500,2530,5,1,23204903,841,22.24,0.73,12,0.16,163.00,4942.00,5100,20240215,-28.92,2840,20241210,27.64,3950,-8.23,20250107,3470,4.47,20250203,5100,-28.92,20240215,2840,27.64,20241210,4.07,N,126880,500,116 억,,416116,N,N,41,N,00,N 20250206,150734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,-20,5,-0.55,102203205,28469,126.93,3600,3640,3565,4705,2535,3620,3589.98,1.79,0,-6563,3646,3632,3616,3602,3586,3640,3610,116,1085,500,2530,5,1,23204903,835,22.09,0.73,12,0.12,163.00,4942.00,5100,20240215,-29.41,2840,20241210,26.76,3950,-8.86,20250107,3470,3.75,20250203,5100,-29.41,20240215,2840,26.76,20241210,4.07,N,126880,500,116 억,,416116,N,N,33,N,00,N 20250206,140735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3580,-40,5,-1.10,94243455,26256,117.06,3600,3640,3565,4705,2535,3620,3589.41,1.79,0,-6264,3646,3632,3616,3602,3586,3640,3610,116,1085,500,2530,5,1,23204903,831,21.96,0.72,12,0.11,163.00,4942.00,5100,20240215,-29.80,2840,20241210,26.06,3950,-9.37,20250107,3470,3.17,20250203,5100,-29.80,20240215,2840,26.06,20241210,4.07,N,126880,500,116 억,,416116,N,N,33,N,00,N diff --git a/127120/price/prices-20250201.csv b/127120/price/prices-20250201.csv index 4c5e05d4a3c4..5a418be1f43f 100644 --- a/127120/price/prices-20250201.csv +++ b/127120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160750,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5480,80,2,1.48,572897020,105307,102.64,5530,5600,5310,7020,3780,5400,5440.26,1.30,0,20263,5693,5546,5413,5266,5133,5480,5200,112,1620,500,3880,10,1,22483843,1232,-16.97,3.90,12,0.47,-323.00,1406.00,6550,20250107,-16.34,1775,20240617,208.73,6550,-16.34,20250107,5000,9.60,20250115,6550,-16.34,20250107,1775,208.73,20240617,0.00,N,127120,500,112 억,,292385,N,N,0,N,00,N +20250207,150751,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5480,80,2,1.48,559406490,102830,100.23,5530,5600,5310,7020,3780,5400,5440.11,1.30,0,22185,5693,5546,5413,5266,5133,5480,5200,112,1620,500,3880,10,1,22483843,1232,-16.97,3.90,12,0.46,-323.00,1406.00,6550,20250107,-16.34,1775,20240617,208.73,6550,-16.34,20250107,5000,9.60,20250115,6550,-16.34,20250107,1775,208.73,20240617,0.00,N,127120,500,112 억,,292385,N,N,0,N,00,N +20250207,140751,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5480,80,2,1.48,496386060,91256,88.95,5530,5600,5310,7020,3780,5400,5439.49,1.30,0,22951,5693,5546,5413,5266,5133,5480,5200,112,1620,500,3880,10,1,22483843,1232,-16.97,3.90,12,0.41,-323.00,1406.00,6550,20250107,-16.34,1775,20240617,208.73,6550,-16.34,20250107,5000,9.60,20250115,6550,-16.34,20250107,1775,208.73,20240617,0.00,N,127120,500,112 억,,292385,N,N,0,N,00,N +20250207,130749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5460,60,2,1.11,368121410,68063,66.34,5530,5530,5310,7020,3780,5400,5408.54,1.30,0,14847,5693,5546,5413,5266,5133,5480,5200,112,1620,500,3880,10,1,22483843,1228,-16.90,3.88,12,0.30,-323.00,1406.00,6550,20250107,-16.64,1775,20240617,207.61,6550,-16.64,20250107,5000,9.20,20250115,6550,-16.64,20250107,1775,207.61,20240617,0.00,N,127120,500,112 억,,292385,N,N,0,N,00,N +20250207,120749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5420,20,2,0.37,344611300,63752,62.14,5530,5530,5310,7020,3780,5400,5405.50,1.30,0,14016,5693,5546,5413,5266,5133,5480,5200,112,1620,500,3880,10,1,22483843,1219,-16.78,3.85,12,0.28,-323.00,1406.00,6550,20250107,-17.25,1775,20240617,205.35,6550,-17.25,20250107,5000,8.40,20250115,6550,-17.25,20250107,1775,205.35,20240617,0.00,N,127120,500,112 억,,292385,N,N,0,N,00,N +20250207,110747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5440,40,2,0.74,309837250,57336,55.89,5530,5530,5310,7020,3780,5400,5403.89,1.30,0,14344,5693,5546,5413,5266,5133,5480,5200,112,1620,500,3880,10,1,22483843,1223,-16.84,3.87,12,0.26,-323.00,1406.00,6550,20250107,-16.95,1775,20240617,206.48,6550,-16.95,20250107,5000,8.80,20250115,6550,-16.95,20250107,1775,206.48,20240617,0.00,N,127120,500,112 억,,292385,N,N,0,N,00,N +20250207,100749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5450,50,2,0.93,244728560,45347,44.20,5530,5530,5310,7020,3780,5400,5396.80,1.30,0,13346,5693,5546,5413,5266,5133,5480,5200,112,1620,500,3880,10,1,22483843,1225,-16.87,3.88,12,0.20,-323.00,1406.00,6550,20250107,-16.79,1775,20240617,207.04,6550,-16.79,20250107,5000,9.00,20250115,6550,-16.79,20250107,1775,207.04,20240617,0.00,N,127120,500,112 억,,292385,N,N,0,N,00,N +20250207,090754,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5350,-50,5,-0.93,28742680,5374,5.24,5530,5530,5310,7020,3780,5400,5348.47,1.30,0,-845,5693,5546,5413,5266,5133,5480,5200,112,1620,500,3880,10,1,22483843,1203,-16.56,3.81,12,0.02,-323.00,1406.00,6550,20250107,-18.32,1775,20240617,201.41,6550,-18.32,20250107,5000,7.00,20250115,6550,-18.32,20250107,1775,201.41,20240617,0.00,N,127120,500,112 억,,292385,N,N,0,N,00,N 20250206,160730,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5400,-60,5,-1.10,550640250,102581,78.99,5470,5560,5280,7090,3830,5460,5367.84,1.37,0,-16040,5986,5722,5436,5172,4886,5855,5305,112,1630,500,3930,10,1,22483843,1214,-16.72,3.84,12,0.46,-323.00,1406.00,6550,20250107,-17.56,1775,20240617,204.23,6550,-17.56,20250107,5000,8.00,20250115,6550,-17.56,20250107,1775,204.23,20240617,0.00,N,127120,500,112 억,,308345,N,N,0,N,00,N 20250206,150734,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5430,-30,5,-0.55,521266050,97135,74.79,5470,5560,5280,7090,3830,5460,5366.41,1.37,0,-16142,5986,5722,5436,5172,4886,5855,5305,112,1630,500,3930,10,1,22483843,1221,-16.81,3.86,12,0.43,-323.00,1406.00,6550,20250107,-17.10,1775,20240617,205.92,6550,-17.10,20250107,5000,8.60,20250115,6550,-17.10,20250107,1775,205.92,20240617,0.00,N,127120,500,112 억,,308345,N,N,0,N,00,N 20250206,140735,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5470,10,2,0.18,454084920,84748,65.25,5470,5560,5280,7090,3830,5460,5358.06,1.37,0,-17227,5986,5722,5436,5172,4886,5855,5305,112,1630,500,3930,10,1,22483843,1230,-16.93,3.89,12,0.38,-323.00,1406.00,6550,20250107,-16.49,1775,20240617,208.17,6550,-16.49,20250107,5000,9.40,20250115,6550,-16.49,20250107,1775,208.17,20240617,0.00,N,127120,500,112 억,,308345,N,N,0,N,00,N diff --git a/127710/price/prices-20250201.csv b/127710/price/prices-20250201.csv index 86919da2abc8..4c44d91ece26 100644 --- a/127710/price/prices-20250201.csv +++ b/127710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1483,-13,5,-0.87,4869716,3272,67.17,1491,1497,1464,1944,1048,1496,1488.30,0.08,-144,-144,1516,1506,1488,1478,1460,1511,1483,175,448,500,1070,1,1,34904082,518,-2.21,0.31,12,0.01,-672.00,4839.00,1748,20250106,-15.16,960,20240805,54.48,1748,-15.16,20250106,1428,3.85,20250205,1748,-15.16,20250106,960,54.48,20240805,0.08,N,127710,500,174 억,,8826,N,N,0,N,00,N +20250207,150752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1494,-2,5,-0.13,3404862,2289,46.99,1491,1497,1464,1944,1048,1496,1487.49,0.08,-143,-143,1516,1506,1488,1478,1460,1511,1483,175,448,500,1070,1,1,34904082,521,-2.22,0.31,12,0.01,-672.00,4839.00,1748,20250106,-14.53,960,20240805,55.62,1748,-14.53,20250106,1428,4.62,20250205,1748,-14.53,20250106,960,55.62,20240805,0.08,N,127710,500,174 억,,8827,N,N,0,N,00,N +20250207,140751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1489,-7,5,-0.47,1853142,1249,25.64,1491,1492,1464,1944,1048,1496,1483.70,0.08,-134,-134,1516,1506,1488,1478,1460,1511,1483,175,448,500,1070,1,1,34904082,520,-2.22,0.31,12,0.00,-672.00,4839.00,1748,20250106,-14.82,960,20240805,55.10,1748,-14.82,20250106,1428,4.27,20250205,1748,-14.82,20250106,960,55.10,20240805,0.08,N,127710,500,174 억,,8836,N,N,0,N,00,N +20250207,130750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1488,-8,5,-0.53,1783141,1202,24.68,1491,1492,1464,1944,1048,1496,1483.48,0.08,-124,-130,1516,1506,1488,1478,1460,1511,1483,175,448,500,1070,1,1,34904082,519,-2.21,0.31,12,0.00,-672.00,4839.00,1748,20250106,-14.87,960,20240805,55.00,1748,-14.87,20250106,1428,4.20,20250205,1748,-14.87,20250106,960,55.00,20240805,0.08,N,127710,500,174 억,,8846,N,N,0,N,00,N +20250207,120749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1491,-5,5,-0.33,1498291,1009,20.71,1491,1492,1477,1944,1048,1496,1484.93,0.08,-131,-131,1516,1506,1488,1478,1460,1511,1483,175,448,500,1070,1,1,34904082,520,-2.22,0.31,12,0.00,-672.00,4839.00,1748,20250106,-14.70,960,20240805,55.31,1748,-14.70,20250106,1428,4.41,20250205,1748,-14.70,20250106,960,55.31,20240805,0.08,N,127710,500,174 억,,8839,N,N,0,N,00,N +20250207,110747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1489,-7,5,-0.47,873332,587,12.05,1491,1492,1477,1944,1048,1496,1487.79,0.08,-131,-131,1516,1506,1488,1478,1460,1511,1483,175,448,500,1070,1,1,34904082,520,-2.22,0.31,12,0.00,-672.00,4839.00,1748,20250106,-14.82,960,20240805,55.10,1748,-14.82,20250106,1428,4.27,20250205,1748,-14.82,20250106,960,55.10,20240805,0.08,N,127710,500,174 억,,8839,N,N,0,N,00,N +20250207,100749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1491,-5,5,-0.33,533454,359,7.37,1491,1492,1477,1944,1048,1496,1485.94,0.08,-106,-106,1516,1506,1488,1478,1460,1511,1483,175,448,500,1070,1,1,34904082,520,-2.22,0.31,12,0.00,-672.00,4839.00,1748,20250106,-14.70,960,20240805,55.31,1748,-14.70,20250106,1428,4.41,20250205,1748,-14.70,20250106,960,55.31,20240805,0.08,N,127710,500,174 억,,8864,N,N,0,N,00,N +20250207,090755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1491,-5,5,-0.33,1491,1,0.02,1491,1491,1491,1944,1048,1496,1491.00,0.09,90,0,1516,1506,1488,1478,1460,1511,1483,175,448,500,1070,1,1,34904082,520,-2.22,0.31,12,0.00,-672.00,4839.00,1748,20250106,-14.70,960,20240805,55.31,1748,-14.70,20250106,1428,4.41,20250205,1748,-14.70,20250106,960,55.31,20240805,0.08,N,127710,500,174 억,,9060,N,N,0,N,00,N 20250206,160731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1496,-3,5,-0.20,6767192,4570,7.56,1482,1498,1470,1948,1050,1499,1480.79,0.09,-1624,-1650,1562,1530,1479,1447,1396,1546,1463,175,449,500,1070,1,1,34904082,522,-2.23,0.31,12,0.01,-672.00,4839.00,1748,20250106,-14.42,960,20240805,55.83,1748,-14.42,20250106,1428,4.76,20250205,1748,-14.42,20250106,960,55.83,20240805,0.08,N,127710,500,174 억,,8970,N,N,0,N,00,N 20250206,150735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1483,-16,5,-1.07,5161967,3490,5.77,1482,1498,1470,1948,1050,1499,1479.07,0.09,-1333,-1333,1562,1530,1479,1447,1396,1546,1463,175,449,500,1070,1,1,34904082,518,-2.21,0.31,12,0.01,-672.00,4839.00,1748,20250106,-15.16,960,20240805,54.48,1748,-15.16,20250106,1428,3.85,20250205,1748,-15.16,20250106,960,54.48,20240805,0.08,N,127710,500,174 억,,9261,N,N,0,N,00,N 20250206,140736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1483,-16,5,-1.07,4404396,2977,4.92,1482,1498,1470,1948,1050,1499,1479.47,0.09,-1054,-1054,1562,1530,1479,1447,1396,1546,1463,175,449,500,1070,1,1,34904082,518,-2.21,0.31,12,0.01,-672.00,4839.00,1748,20250106,-15.16,960,20240805,54.48,1748,-15.16,20250106,1428,3.85,20250205,1748,-15.16,20250106,960,54.48,20240805,0.08,N,127710,500,174 억,,9540,N,N,0,N,00,N diff --git a/127980/price/prices-20250201.csv b/127980/price/prices-20250201.csv index 7595a1811d4e..00216b899be0 100644 --- a/127980/price/prices-20250201.csv +++ b/127980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5970,0,3,0.00,40399030,6751,80.48,6000,6030,5960,7760,4180,5970,5984.15,0.12,0,397,6156,6062,6016,5922,5876,6040,5900,12,1790,100,3820,10,1,11840684,707,15.67,1.66,12,0.06,381.00,3598.00,9580,20240507,-37.68,5570,20241209,7.18,6250,-4.48,20250106,5770,3.47,20250102,9580,-37.68,20240507,5570,7.18,20241209,0.74,N,127980,100,11 억,,14610,N,N,0,N,00,N +20250207,150752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5970,0,3,0.00,37609770,6284,74.92,6000,6030,5960,7760,4180,5970,5985.00,0.12,0,783,6156,6062,6016,5922,5876,6040,5900,12,1790,100,3820,10,1,11840684,707,15.67,1.66,12,0.05,381.00,3598.00,9580,20240507,-37.68,5570,20241209,7.18,6250,-4.48,20250106,5770,3.47,20250102,9580,-37.68,20240507,5570,7.18,20241209,0.74,N,127980,100,11 억,,14610,N,N,0,N,00,N +20250207,140751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,30,2,0.50,21155420,3533,42.12,6000,6030,5970,7760,4180,5970,5987.95,0.12,0,419,6156,6062,6016,5922,5876,6040,5900,12,1790,100,3820,10,1,11840684,710,15.75,1.67,12,0.03,381.00,3598.00,9580,20240507,-37.37,5570,20241209,7.72,6250,-4.00,20250106,5770,3.99,20250102,9580,-37.37,20240507,5570,7.72,20241209,0.74,N,127980,100,11 억,,14610,N,N,0,N,00,N +20250207,130750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,30,2,0.50,20855420,3483,41.52,6000,6030,5970,7760,4180,5970,5987.77,0.12,0,385,6156,6062,6016,5922,5876,6040,5900,12,1790,100,3820,10,1,11840684,710,15.75,1.67,12,0.03,381.00,3598.00,9580,20240507,-37.37,5570,20241209,7.72,6250,-4.00,20250106,5770,3.99,20250102,9580,-37.37,20240507,5570,7.72,20241209,0.74,N,127980,100,11 억,,14610,N,N,0,N,00,N +20250207,120750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,30,2,0.50,12609230,2105,25.10,6000,6030,5970,7760,4180,5970,5990.13,0.12,0,371,6156,6062,6016,5922,5876,6040,5900,12,1790,100,3820,10,1,11840684,710,15.75,1.67,12,0.02,381.00,3598.00,9580,20240507,-37.37,5570,20241209,7.72,6250,-4.00,20250106,5770,3.99,20250102,9580,-37.37,20240507,5570,7.72,20241209,0.74,N,127980,100,11 억,,14610,N,N,0,N,00,N +20250207,110747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,30,2,0.50,4007700,668,7.96,6000,6030,5990,7760,4180,5970,5999.55,0.12,0,191,6156,6062,6016,5922,5876,6040,5900,12,1790,100,3820,10,1,11840684,710,15.75,1.67,12,0.01,381.00,3598.00,9580,20240507,-37.37,5570,20241209,7.72,6250,-4.00,20250106,5770,3.99,20250102,9580,-37.37,20240507,5570,7.72,20241209,0.74,N,127980,100,11 억,,14610,N,N,0,N,00,N +20250207,100750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,30,2,0.50,1344670,224,2.67,6000,6030,6000,7760,4180,5970,6002.99,0.12,0,36,6156,6062,6016,5922,5876,6040,5900,12,1790,100,3820,10,1,11840684,710,15.75,1.67,12,0.00,381.00,3598.00,9580,20240507,-37.37,5570,20241209,7.72,6250,-4.00,20250106,5770,3.99,20250102,9580,-37.37,20240507,5570,7.72,20241209,0.74,N,127980,100,11 억,,14610,N,N,0,N,00,N +20250207,090755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,30,2,0.50,96000,16,0.19,6000,6000,6000,7760,4180,5970,6000.00,0.12,0,13,6156,6062,6016,5922,5876,6040,5900,12,1790,100,3820,10,1,11840684,710,15.75,1.67,12,0.00,381.00,3598.00,9580,20240507,-37.37,5570,20241209,7.72,6250,-4.00,20250106,5770,3.99,20250102,9580,-37.37,20240507,5570,7.72,20241209,0.74,N,127980,100,11 억,,14610,N,N,0,N,00,N 20250206,160731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5970,-70,5,-1.16,48755000,8116,230.05,5970,6110,5970,7850,4230,6040,6007.27,0.12,0,78,6093,6066,6023,5996,5953,6080,6010,12,1810,100,3860,10,1,11840684,707,15.67,1.66,12,0.07,381.00,3598.00,10610,20240124,-43.73,5570,20241209,7.18,6250,-4.48,20250106,5770,3.47,20250102,9580,-37.68,20240507,5570,7.18,20241209,0.74,N,127980,100,11 억,,14532,N,N,0,N,00,N 20250206,150735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,-20,5,-0.33,28731020,4765,135.06,5970,6110,5970,7850,4230,6040,6029.59,0.12,0,-40,6093,6066,6023,5996,5953,6080,6010,12,1810,100,3860,10,1,11840684,713,15.80,1.67,12,0.04,381.00,3598.00,10610,20240124,-43.26,5570,20241209,8.08,6250,-3.68,20250106,5770,4.33,20250102,9580,-37.16,20240507,5570,8.08,20241209,0.74,N,127980,100,11 억,,14532,N,N,0,N,00,N 20250206,140736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,-40,5,-0.66,26606250,4412,125.06,5970,6110,5970,7850,4230,6040,6030.43,0.12,0,-101,6093,6066,6023,5996,5953,6080,6010,12,1810,100,3860,10,1,11840684,710,15.75,1.67,12,0.04,381.00,3598.00,10610,20240124,-43.45,5570,20241209,7.72,6250,-4.00,20250106,5770,3.99,20250102,9580,-37.37,20240507,5570,7.72,20241209,0.74,N,127980,100,11 억,,14532,N,N,0,N,00,N diff --git a/128540/price/prices-20250201.csv b/128540/price/prices-20250201.csv index cd1009ee8aaa..5654aa5e774f 100644 --- a/128540/price/prices-20250201.csv +++ b/128540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1385,-4,5,-0.29,149254297,109628,214.80,1336,1386,1336,1805,973,1389,1361.46,0.29,0,3134,1433,1411,1392,1370,1351,1401,1360,27,416,100,830,1,1,26690460,370,17.76,0.40,12,0.41,78.00,3500.00,3380,20240627,-59.02,1155,20241025,19.91,1694,-18.24,20250117,1260,9.92,20250103,3380,-59.02,20240627,1155,19.91,20241025,0.43,N,128540,100,26 억,,77798,N,N,0,N,00,N +20250207,150752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1375,-14,5,-1.01,145912962,107214,210.07,1336,1386,1336,1805,973,1389,1360.95,0.29,0,3776,1433,1411,1392,1370,1351,1401,1360,27,416,100,830,1,1,26690460,367,17.63,0.39,12,0.40,78.00,3500.00,3380,20240627,-59.32,1155,20241025,19.05,1694,-18.83,20250117,1260,9.13,20250103,3380,-59.32,20240627,1155,19.05,20241025,0.43,N,128540,100,26 억,,77798,N,N,0,N,00,N +20250207,140752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1371,-18,5,-1.30,139445166,102508,200.85,1336,1386,1336,1805,973,1389,1360.33,0.29,0,3155,1433,1411,1392,1370,1351,1401,1360,27,416,100,830,1,1,26690460,366,17.58,0.39,12,0.38,78.00,3500.00,3380,20240627,-59.44,1155,20241025,18.70,1694,-19.07,20250117,1260,8.81,20250103,3380,-59.44,20240627,1155,18.70,20241025,0.43,N,128540,100,26 억,,77798,N,N,0,N,00,N +20250207,130750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1373,-16,5,-1.15,123435753,90825,177.96,1336,1386,1336,1805,973,1389,1359.05,0.29,0,-513,1433,1411,1392,1370,1351,1401,1360,27,416,100,830,1,1,26690460,366,17.60,0.39,12,0.34,78.00,3500.00,3380,20240627,-59.38,1155,20241025,18.87,1694,-18.95,20250117,1260,8.97,20250103,3380,-59.38,20240627,1155,18.87,20241025,0.43,N,128540,100,26 억,,77798,N,N,0,N,00,N +20250207,120750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1379,-10,5,-0.72,118631098,87334,171.12,1336,1386,1336,1805,973,1389,1358.36,0.29,0,1079,1433,1411,1392,1370,1351,1401,1360,27,416,100,830,1,1,26690460,368,17.68,0.39,12,0.33,78.00,3500.00,3380,20240627,-59.20,1155,20241025,19.39,1694,-18.60,20250117,1260,9.44,20250103,3380,-59.20,20240627,1155,19.39,20241025,0.43,N,128540,100,26 억,,77798,N,N,0,N,00,N +20250207,110747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1378,-11,5,-0.79,93728295,69206,135.60,1336,1386,1336,1805,973,1389,1354.34,0.29,0,1521,1433,1411,1392,1370,1351,1401,1360,27,416,100,830,1,1,26690460,368,17.67,0.39,12,0.26,78.00,3500.00,3380,20240627,-59.23,1155,20241025,19.31,1694,-18.65,20250117,1260,9.37,20250103,3380,-59.23,20240627,1155,19.31,20241025,0.43,N,128540,100,26 억,,77798,N,N,0,N,00,N +20250207,100750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1362,-27,5,-1.94,53884765,39957,78.29,1336,1370,1336,1805,973,1389,1348.57,0.29,0,7967,1433,1411,1392,1370,1351,1401,1360,27,416,100,830,1,1,26690460,364,17.46,0.39,12,0.15,78.00,3500.00,3380,20240627,-59.70,1155,20241025,17.92,1694,-19.60,20250117,1260,8.10,20250103,3380,-59.70,20240627,1155,17.92,20241025,0.43,N,128540,100,26 억,,77798,N,N,0,N,00,N +20250207,090755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1342,-47,5,-3.38,25683344,19198,37.62,1336,1370,1336,1805,973,1389,1337.81,0.29,0,5949,1433,1411,1392,1370,1351,1401,1360,27,416,100,830,1,1,26690460,358,17.21,0.38,12,0.07,78.00,3500.00,3380,20240627,-60.30,1155,20241025,16.19,1694,-20.78,20250117,1260,6.51,20250103,3380,-60.30,20240627,1155,16.19,20241025,0.43,N,128540,100,26 억,,77798,N,N,0,N,00,N 20250206,160731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1389,-7,5,-0.50,70377700,50939,90.44,1414,1414,1373,1814,978,1396,1381.61,0.37,0,-22155,1436,1415,1394,1373,1352,1405,1363,27,418,100,830,1,1,26690460,371,17.81,0.40,12,0.19,78.00,3500.00,3380,20240627,-58.91,1155,20241025,20.26,1694,-18.00,20250117,1260,10.24,20250103,3380,-58.91,20240627,1155,20.26,20241025,0.44,N,128540,100,26 억,,99952,N,N,0,N,00,N 20250206,150735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1388,-8,5,-0.57,70119738,50752,90.11,1414,1414,1373,1814,978,1396,1381.62,0.37,0,-22034,1436,1415,1394,1373,1352,1405,1363,27,418,100,830,1,1,26690460,370,17.79,0.40,12,0.19,78.00,3500.00,3380,20240627,-58.93,1155,20241025,20.17,1694,-18.06,20250117,1260,10.16,20250103,3380,-58.93,20240627,1155,20.17,20241025,0.44,N,128540,100,26 억,,99952,N,N,0,N,00,N 20250206,140736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1380,-16,5,-1.15,52049353,37627,66.81,1414,1414,1374,1814,978,1396,1383.30,0.37,0,-19670,1436,1415,1394,1373,1352,1405,1363,27,418,100,830,1,1,26690460,368,17.69,0.39,12,0.14,78.00,3500.00,3380,20240627,-59.17,1155,20241025,19.48,1694,-18.54,20250117,1260,9.52,20250103,3380,-59.17,20240627,1155,19.48,20241025,0.44,N,128540,100,26 억,,99952,N,N,0,N,00,N diff --git a/128660/price/prices-20250201.csv b/128660/price/prices-20250201.csv index f54c649cda28..203be930b961 100644 --- a/128660/price/prices-20250201.csv +++ b/128660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2980,-15,5,-0.50,88499290,29674,91.85,2995,3000,2970,3890,2100,2995,2982.38,1.01,0,-13945,3021,3007,2996,2982,2971,3002,2977,124,895,500,1970,5,1,24803369,739,5.27,1.04,12,0.12,566.00,2862.00,5390,20240521,-44.71,2575,20241209,15.73,3075,-3.09,20250115,2905,2.58,20250203,5390,-44.71,20240521,2575,15.73,20241209,2.70,N,128660,500,124 억,,250759,N,N,0,N,00,N +20250207,150752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2970,-25,5,-0.83,83634130,28041,86.80,2995,3000,2970,3890,2100,2995,2982.57,1.01,0,-12884,3021,3007,2996,2982,2971,3002,2977,124,895,500,1970,5,1,24803369,737,5.25,1.04,12,0.11,566.00,2862.00,5390,20240521,-44.90,2575,20241209,15.34,3075,-3.41,20250115,2905,2.24,20250203,5390,-44.90,20240521,2575,15.34,20241209,2.70,N,128660,500,124 억,,250759,N,N,0,N,00,N +20250207,140752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2980,-15,5,-0.50,80795770,27087,83.85,2995,3000,2970,3890,2100,2995,2982.82,1.01,0,-12643,3021,3007,2996,2982,2971,3002,2977,124,895,500,1970,5,1,24803369,739,5.27,1.04,12,0.11,566.00,2862.00,5390,20240521,-44.71,2575,20241209,15.73,3075,-3.09,20250115,2905,2.58,20250203,5390,-44.71,20240521,2575,15.73,20241209,2.70,N,128660,500,124 억,,250759,N,N,0,N,00,N +20250207,130750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2975,-20,5,-0.67,70081005,23488,72.70,2995,3000,2975,3890,2100,2995,2983.69,1.01,0,-9205,3021,3007,2996,2982,2971,3002,2977,124,895,500,1970,5,1,24803369,738,5.26,1.04,12,0.09,566.00,2862.00,5390,20240521,-44.81,2575,20241209,15.53,3075,-3.25,20250115,2905,2.41,20250203,5390,-44.81,20240521,2575,15.53,20241209,2.70,N,128660,500,124 억,,250759,N,N,0,N,00,N +20250207,120750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2990,-5,5,-0.17,56851545,19049,58.96,2995,3000,2980,3890,2100,2995,2984.49,1.01,0,-6306,3021,3007,2996,2982,2971,3002,2977,124,895,500,1970,5,1,24803369,742,5.28,1.04,12,0.08,566.00,2862.00,5390,20240521,-44.53,2575,20241209,16.12,3075,-2.76,20250115,2905,2.93,20250203,5390,-44.53,20240521,2575,16.12,20241209,2.70,N,128660,500,124 억,,250759,N,N,0,N,00,N +20250207,110748,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2995,0,3,0.00,52764260,17679,54.72,2995,3000,2980,3890,2100,2995,2984.57,1.01,0,-5706,3021,3007,2996,2982,2971,3002,2977,124,895,500,1970,5,1,24803369,743,5.29,1.05,12,0.07,566.00,2862.00,5390,20240521,-44.43,2575,20241209,16.31,3075,-2.60,20250115,2905,3.10,20250203,5390,-44.43,20240521,2575,16.31,20241209,2.70,N,128660,500,124 억,,250759,N,N,0,N,00,N +20250207,100750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2995,0,3,0.00,28049360,9392,29.07,2995,3000,2980,3890,2100,2995,2986.52,1.01,0,-1708,3021,3007,2996,2982,2971,3002,2977,124,895,500,1970,5,1,24803369,743,5.29,1.05,12,0.04,566.00,2862.00,5390,20240521,-44.43,2575,20241209,16.31,3075,-2.60,20250115,2905,3.10,20250203,5390,-44.43,20240521,2575,16.31,20241209,2.70,N,128660,500,124 억,,250759,N,N,0,N,00,N +20250207,090755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2995,0,3,0.00,8654405,2898,8.97,2995,2995,2980,3890,2100,2995,2986.34,1.01,0,-175,3021,3007,2996,2982,2971,3002,2977,124,895,500,1970,5,1,24803369,743,5.29,1.05,12,0.01,566.00,2862.00,5390,20240521,-44.43,2575,20241209,16.31,3075,-2.60,20250115,2905,3.10,20250203,5390,-44.43,20240521,2575,16.31,20241209,2.70,N,128660,500,124 억,,250759,N,N,0,N,00,N 20250206,160731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2995,-5,5,-0.17,94641160,31596,59.10,3010,3010,2985,3900,2100,3000,2995.35,1.01,0,-201,3060,3030,2990,2960,2920,3010,2940,124,900,500,1980,5,1,24803369,743,5.29,1.05,12,0.13,566.00,2862.00,5390,20240521,-44.43,2575,20241209,16.31,3075,-2.60,20250115,2905,3.10,20250203,5390,-44.43,20240521,2575,16.31,20241209,2.67,N,128660,500,124 억,,250931,N,N,0,N,00,N 20250206,150735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2995,-5,5,-0.17,92528205,30890,57.78,3010,3010,2985,3900,2100,3000,2995.41,1.01,0,127,3060,3030,2990,2960,2920,3010,2940,124,900,500,1980,5,1,24803369,743,5.29,1.05,12,0.12,566.00,2862.00,5390,20240521,-44.43,2575,20241209,16.31,3075,-2.60,20250115,2905,3.10,20250203,5390,-44.43,20240521,2575,16.31,20241209,2.67,N,128660,500,124 억,,250931,N,N,0,N,00,N 20250206,140736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3000,0,3,0.00,81547950,27218,50.91,3010,3010,2985,3900,2100,3000,2996.10,1.01,0,1897,3060,3030,2990,2960,2920,3010,2940,124,900,500,1980,5,1,24803369,744,5.30,1.05,12,0.11,566.00,2862.00,5390,20240521,-44.34,2575,20241209,16.50,3075,-2.44,20250115,2905,3.27,20250203,5390,-44.34,20240521,2575,16.50,20241209,2.67,N,128660,500,124 억,,250931,N,N,0,N,00,N diff --git a/128820/price/prices-20250201.csv b/128820/price/prices-20250201.csv index d5865dd27fa3..fb01da335824 100644 --- a/128820/price/prices-20250201.csv +++ b/128820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160751,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3125,-60,5,-1.88,300742925,95851,150.49,3160,3185,3120,4140,2230,3185,3137.76,1.00,0,-32725,3258,3221,3193,3156,3128,3207,3142,2262,955,5000,2350,5,1,45235478,1414,-22.32,0.23,12,0.21,-140.00,13314.00,4775,20240604,-34.55,2965,20241210,5.40,3390,-7.82,20250123,3105,0.64,20250203,4775,-34.55,20240604,2965,5.40,20241210,1.52,N,128820,5000,2261 억,,450639,N,N,2,N,00,N +20250207,150753,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3125,-60,5,-1.88,282629095,90055,141.39,3160,3185,3120,4140,2230,3185,3138.41,1.00,0,-28617,3258,3221,3193,3156,3128,3207,3142,2262,955,5000,2350,5,1,45235478,1414,-22.32,0.23,12,0.20,-140.00,13314.00,4775,20240604,-34.55,2965,20241210,5.40,3390,-7.82,20250123,3105,0.64,20250203,4775,-34.55,20240604,2965,5.40,20241210,1.52,N,128820,5000,2261 억,,450639,N,N,21,N,00,N +20250207,140752,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3135,-50,5,-1.57,244527630,77878,122.27,3160,3185,3125,4140,2230,3185,3139.88,1.00,0,-25412,3258,3221,3193,3156,3128,3207,3142,2262,955,5000,2350,5,1,45235478,1418,-22.39,0.24,12,0.17,-140.00,13314.00,4775,20240604,-34.35,2965,20241210,5.73,3390,-7.52,20250123,3105,0.97,20250203,4775,-34.35,20240604,2965,5.73,20241210,1.52,N,128820,5000,2261 억,,450639,N,N,21,N,00,N +20250207,130751,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3150,-35,5,-1.10,227676235,72501,113.83,3160,3185,3125,4140,2230,3185,3140.32,1.00,0,-22317,3258,3221,3193,3156,3128,3207,3142,2262,955,5000,2350,5,1,45235478,1425,-22.50,0.24,12,0.16,-140.00,13314.00,4775,20240604,-34.03,2965,20241210,6.24,3390,-7.08,20250123,3105,1.45,20250203,4775,-34.03,20240604,2965,6.24,20241210,1.52,N,128820,5000,2261 억,,450639,N,N,21,N,00,N +20250207,120750,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3130,-55,5,-1.73,160095915,50902,79.92,3160,3185,3125,4140,2230,3185,3145.18,1.00,0,-20683,3258,3221,3193,3156,3128,3207,3142,2262,955,5000,2350,5,1,45235478,1416,-22.36,0.24,12,0.11,-140.00,13314.00,4775,20240604,-34.45,2965,20241210,5.56,3390,-7.67,20250123,3105,0.81,20250203,4775,-34.45,20240604,2965,5.56,20241210,1.52,N,128820,5000,2261 억,,450639,N,N,21,N,00,N +20250207,110748,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3150,-35,5,-1.10,126952710,40329,63.32,3160,3185,3125,4140,2230,3185,3147.93,1.00,0,-17836,3258,3221,3193,3156,3128,3207,3142,2262,955,5000,2350,5,1,45235478,1425,-22.50,0.24,12,0.09,-140.00,13314.00,4775,20240604,-34.03,2965,20241210,6.24,3390,-7.08,20250123,3105,1.45,20250203,4775,-34.03,20240604,2965,6.24,20241210,1.52,N,128820,5000,2261 억,,450639,N,N,21,N,00,N +20250207,100750,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3145,-40,5,-1.26,105308705,33442,52.50,3160,3185,3125,4140,2230,3185,3149.00,1.00,0,-12312,3258,3221,3193,3156,3128,3207,3142,2262,955,5000,2350,5,1,45235478,1423,-22.46,0.24,12,0.07,-140.00,13314.00,4775,20240604,-34.14,2965,20241210,6.07,3390,-7.23,20250123,3105,1.29,20250203,4775,-34.14,20240604,2965,6.07,20241210,1.52,N,128820,5000,2261 억,,450639,N,N,21,N,00,N +20250207,090756,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3180,-5,5,-0.16,1071260,339,0.53,3160,3180,3160,4140,2230,3185,3160.06,1.00,0,-209,3258,3221,3193,3156,3128,3207,3142,2262,955,5000,2350,5,1,45235478,1438,-22.71,0.24,12,0.00,-140.00,13314.00,4775,20240604,-33.40,2965,20241210,7.25,3390,-6.19,20250123,3105,2.42,20250203,4775,-33.40,20240604,2965,7.25,20241210,1.52,N,128820,5000,2261 억,,450639,N,N,21,N,00,N 20250206,160731,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3185,-15,5,-0.47,184209500,57686,58.69,3195,3230,3165,4160,2240,3200,3193.39,1.03,0,-14879,3306,3252,3206,3152,3106,3280,3180,2262,960,5000,2360,5,1,45235478,1441,-22.75,0.24,12,0.13,-140.00,13314.00,4775,20240604,-33.30,2965,20241210,7.42,3390,-6.05,20250123,3105,2.58,20250203,4775,-33.30,20240604,2965,7.42,20241210,1.51,N,128820,5000,2261 억,,465447,N,N,21,N,00,N 20250206,150736,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3195,-5,5,-0.16,162998720,51033,51.92,3195,3230,3165,4160,2240,3200,3193.99,1.03,0,-10967,3306,3252,3206,3152,3106,3280,3180,2262,960,5000,2360,5,1,45235478,1445,-22.82,0.24,12,0.11,-140.00,13314.00,4775,20240604,-33.09,2965,20241210,7.76,3390,-5.75,20250123,3105,2.90,20250203,4775,-33.09,20240604,2965,7.76,20241210,1.51,N,128820,5000,2261 억,,465447,N,N,14,N,00,N 20250206,140736,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3205,5,2,0.16,123710255,38725,39.40,3195,3230,3165,4160,2240,3200,3194.58,1.03,0,-7506,3306,3252,3206,3152,3106,3280,3180,2262,960,5000,2360,5,1,45235478,1450,-22.89,0.24,12,0.09,-140.00,13314.00,4775,20240604,-32.88,2965,20241210,8.09,3390,-5.46,20250123,3105,3.22,20250203,4775,-32.88,20240604,2965,8.09,20241210,1.51,N,128820,5000,2261 억,,465447,N,N,14,N,00,N diff --git a/128940/price/prices-20250201.csv b/128940/price/prices-20250201.csv index 472af1bf6aa1..268990d642da 100644 --- a/128940/price/prices-20250201.csv +++ b/128940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160751,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,257500,3000,2,1.18,13335047500,51571,92.86,252500,261000,252000,330500,178500,254500,258586.10,17.04,0,2280,260833,257666,253333,250166,245833,259250,251750,320,76000,2500,193420,500,1,12810991,32988,22.56,3.31,12,0.40,11415.00,77706.00,375000,20241018,-31.33,233000,20250203,10.52,287500,-10.43,20250107,233000,10.52,20250203,375000,-31.33,20241018,233000,10.52,20250203,0.96,N,128940,2500,320 억,,2182919,N,N,751,N,00,N +20250207,150753,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,258000,3500,2,1.38,12488872500,48287,86.95,252500,261000,252000,330500,178500,254500,258638.40,17.04,0,2545,260833,257666,253333,250166,245833,259250,251750,320,76000,2500,193420,500,1,12810991,33052,22.60,3.32,12,0.38,11415.00,77706.00,375000,20241018,-31.20,233000,20250203,10.73,287500,-10.26,20250107,233000,10.73,20250203,375000,-31.20,20241018,233000,10.73,20250203,0.96,N,128940,2500,320 억,,2182919,N,N,916,N,00,N +20250207,140752,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,259000,4500,2,1.77,10925758500,42238,76.06,252500,261000,252000,330500,178500,254500,258671.30,17.04,0,4232,260833,257666,253333,250166,245833,259250,251750,320,76000,2500,193420,500,1,12810991,33180,22.69,3.33,12,0.33,11415.00,77706.00,375000,20241018,-30.93,233000,20250203,11.16,287500,-9.91,20250107,233000,11.16,20250203,375000,-30.93,20241018,233000,11.16,20250203,0.96,N,128940,2500,320 억,,2182919,N,N,916,N,00,N +20250207,130751,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,259500,5000,2,1.96,9319475000,36049,64.91,252500,261000,252000,330500,178500,254500,258522.43,17.04,0,4494,260833,257666,253333,250166,245833,259250,251750,320,76000,2500,193420,500,1,12810991,33245,22.73,3.34,12,0.28,11415.00,77706.00,375000,20241018,-30.80,233000,20250203,11.37,287500,-9.74,20250107,233000,11.37,20250203,375000,-30.80,20241018,233000,11.37,20250203,0.96,N,128940,2500,320 억,,2182919,N,N,916,N,00,N +20250207,120751,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,259500,5000,2,1.96,8117670500,31418,56.57,252500,261000,252000,330500,178500,254500,258376.42,17.04,0,4756,260833,257666,253333,250166,245833,259250,251750,320,76000,2500,193420,500,1,12810991,33245,22.73,3.34,12,0.25,11415.00,77706.00,375000,20241018,-30.80,233000,20250203,11.37,287500,-9.74,20250107,233000,11.37,20250203,375000,-30.80,20241018,233000,11.37,20250203,0.96,N,128940,2500,320 억,,2182919,N,N,916,N,00,N +20250207,110748,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,258500,4000,2,1.57,7065119500,27358,49.26,252500,261000,252000,330500,178500,254500,258246.93,17.04,0,4976,260833,257666,253333,250166,245833,259250,251750,320,76000,2500,193420,500,1,12810991,33116,22.65,3.33,12,0.21,11415.00,77706.00,375000,20241018,-31.07,233000,20250203,10.94,287500,-10.09,20250107,233000,10.94,20250203,375000,-31.07,20241018,233000,10.94,20250203,0.96,N,128940,2500,320 억,,2182919,N,N,916,N,00,N +20250207,100751,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,260000,5500,2,2.16,5179729000,20083,36.16,252500,261000,252000,330500,178500,254500,257916.10,17.04,0,5050,260833,257666,253333,250166,245833,259250,251750,320,76000,2500,193420,500,1,12810991,33309,22.78,3.35,12,0.16,11415.00,77706.00,375000,20241018,-30.67,233000,20250203,11.59,287500,-9.57,20250107,233000,11.59,20250203,375000,-30.67,20241018,233000,11.59,20250203,0.96,N,128940,2500,320 억,,2182919,N,N,916,N,00,N +20250207,090756,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,255500,1000,2,0.39,605160500,2386,4.30,252500,256000,252000,330500,178500,254500,253629.72,17.04,0,255,260833,257666,253333,250166,245833,259250,251750,320,76000,2500,193420,500,1,12810991,32732,22.38,3.29,12,0.02,11415.00,77706.00,375000,20241018,-31.87,233000,20250203,9.66,287500,-11.13,20250107,233000,9.66,20250203,375000,-31.87,20241018,233000,9.66,20250203,0.96,N,128940,2500,320 억,,2182919,N,N,916,N,00,N 20250206,160732,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,254500,3000,2,1.19,14068303500,55420,59.30,254000,256500,249000,326500,176500,251500,253846.95,17.00,0,528,258833,255166,248833,245166,238833,257000,247000,320,75000,2500,191140,500,1,12810991,32604,22.30,3.28,12,0.43,11415.00,77706.00,375000,20241018,-32.13,233000,20250203,9.23,287500,-11.48,20250107,233000,9.23,20250203,375000,-32.13,20241018,233000,9.23,20250203,0.97,N,128940,2500,320 억,,2178411,N,N,916,N,00,N 20250206,150736,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,254500,3000,2,1.19,12971650500,51111,54.69,254000,256500,249000,326500,176500,251500,253793.71,17.00,0,473,258833,255166,248833,245166,238833,257000,247000,320,75000,2500,191140,500,1,12810991,32604,22.30,3.28,12,0.40,11415.00,77706.00,375000,20241018,-32.13,233000,20250203,9.23,287500,-11.48,20250107,233000,9.23,20250203,375000,-32.13,20241018,233000,9.23,20250203,0.97,N,128940,2500,320 억,,2178411,N,N,452,N,00,N 20250206,140737,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,253500,2000,2,0.80,11195147500,44119,47.21,254000,256500,249000,326500,176500,251500,253748.90,17.00,0,-149,258833,255166,248833,245166,238833,257000,247000,320,75000,2500,191140,500,1,12810991,32476,22.21,3.26,12,0.34,11415.00,77706.00,375000,20241018,-32.40,233000,20250203,8.80,287500,-11.83,20250107,233000,8.80,20250203,375000,-32.40,20241018,233000,8.80,20250203,0.97,N,128940,2500,320 억,,2178411,N,N,452,N,00,N diff --git a/129260/price/prices-20250201.csv b/129260/price/prices-20250201.csv index f73f098fa829..ff26d9aec6f6 100644 --- a/129260/price/prices-20250201.csv +++ b/129260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160751,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2320,-75,5,-3.13,200506275,85246,56.57,2375,2395,2320,3110,1680,2395,2352.25,2.81,0,-33143,2458,2426,2388,2356,2318,2442,2372,149,715,500,1580,5,1,29747874,690,5.16,0.26,12,0.29,450.00,8960.00,3160,20241211,-26.58,1990,20240805,16.58,2530,-8.30,20250103,2245,3.34,20250203,3160,-26.58,20241211,1990,16.58,20240805,2.07,N,129260,500,148 억,,834693,N,N,1,N,00,N +20250207,150753,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2335,-60,5,-2.51,191052710,81178,53.87,2375,2395,2320,3110,1680,2395,2353.50,2.81,0,-29813,2458,2426,2388,2356,2318,2442,2372,149,715,500,1580,5,1,29747874,695,5.19,0.26,12,0.27,450.00,8960.00,3160,20241211,-26.11,1990,20240805,17.34,2530,-7.71,20250103,2245,4.01,20250203,3160,-26.11,20241211,1990,17.34,20240805,2.07,N,129260,500,148 억,,834693,N,N,14,N,00,N +20250207,140753,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2325,-70,5,-2.92,151142665,64034,42.49,2375,2395,2325,3110,1680,2395,2360.35,2.81,0,-24928,2458,2426,2388,2356,2318,2442,2372,149,715,500,1580,5,1,29747874,692,5.17,0.26,12,0.22,450.00,8960.00,3160,20241211,-26.42,1990,20240805,16.83,2530,-8.10,20250103,2245,3.56,20250203,3160,-26.42,20241211,1990,16.83,20240805,2.07,N,129260,500,148 억,,834693,N,N,14,N,00,N +20250207,130751,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2350,-45,5,-1.88,130822250,55312,36.71,2375,2395,2335,3110,1680,2395,2365.17,2.81,0,-21419,2458,2426,2388,2356,2318,2442,2372,149,715,500,1580,5,1,29747874,699,5.22,0.26,12,0.19,450.00,8960.00,3160,20241211,-25.63,1990,20240805,18.09,2530,-7.11,20250103,2245,4.68,20250203,3160,-25.63,20241211,1990,18.09,20240805,2.07,N,129260,500,148 억,,834693,N,N,14,N,00,N +20250207,120751,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2340,-55,5,-2.30,121119320,51171,33.96,2375,2395,2335,3110,1680,2395,2366.95,2.81,0,-20104,2458,2426,2388,2356,2318,2442,2372,149,715,500,1580,5,1,29747874,696,5.20,0.26,12,0.17,450.00,8960.00,3160,20241211,-25.95,1990,20240805,17.59,2530,-7.51,20250103,2245,4.23,20250203,3160,-25.95,20241211,1990,17.59,20240805,2.07,N,129260,500,148 억,,834693,N,N,14,N,00,N +20250207,110748,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2360,-35,5,-1.46,83117280,34986,23.22,2375,2395,2355,3110,1680,2395,2375.73,2.81,0,-17315,2458,2426,2388,2356,2318,2442,2372,149,715,500,1580,5,1,29747874,702,5.24,0.26,12,0.12,450.00,8960.00,3160,20241211,-25.32,1990,20240805,18.59,2530,-6.72,20250103,2245,5.12,20250203,3160,-25.32,20241211,1990,18.59,20240805,2.07,N,129260,500,148 억,,834693,N,N,14,N,00,N +20250207,100751,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2375,-20,5,-0.84,50779485,21328,14.15,2375,2395,2365,3110,1680,2395,2380.88,2.81,0,-5914,2458,2426,2388,2356,2318,2442,2372,149,715,500,1580,5,1,29747874,707,5.28,0.27,12,0.07,450.00,8960.00,3160,20241211,-24.84,1990,20240805,19.35,2530,-6.13,20250103,2245,5.79,20250203,3160,-24.84,20241211,1990,19.35,20240805,2.07,N,129260,500,148 억,,834693,N,N,14,N,00,N +20250207,090756,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2395,0,3,0.00,16452370,6943,4.61,2375,2395,2365,3110,1680,2395,2369.63,2.81,0,-341,2458,2426,2388,2356,2318,2442,2372,149,715,500,1580,5,1,29747874,712,5.32,0.27,12,0.02,450.00,8960.00,3160,20241211,-24.21,1990,20240805,20.35,2530,-5.34,20250103,2245,6.68,20250203,3160,-24.21,20241211,1990,20.35,20240805,2.07,N,129260,500,148 억,,834693,N,N,14,N,00,N 20250206,160732,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2395,25,2,1.05,360072015,150639,135.27,2370,2420,2350,3080,1660,2370,2390.30,2.67,0,48410,2413,2391,2353,2331,2293,2402,2342,149,710,500,1560,5,1,29747874,712,5.32,0.27,12,0.51,450.00,8960.00,3160,20241211,-24.21,1990,20240805,20.35,2530,-5.34,20250103,2245,6.68,20250203,3160,-24.21,20241211,1990,20.35,20240805,2.13,N,129260,500,148 억,,793562,N,N,14,N,00,N 20250206,150736,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2390,20,2,0.84,354236205,148200,133.08,2370,2420,2350,3080,1660,2370,2390.26,2.67,0,48931,2413,2391,2353,2331,2293,2402,2342,149,710,500,1560,5,1,29747874,711,5.31,0.27,12,0.50,450.00,8960.00,3160,20241211,-24.37,1990,20240805,20.10,2530,-5.53,20250103,2245,6.46,20250203,3160,-24.37,20241211,1990,20.10,20240805,2.13,N,129260,500,148 억,,793562,N,N,9,N,00,N 20250206,140737,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2390,20,2,0.84,325239705,136048,122.17,2370,2420,2350,3080,1660,2370,2390.62,2.67,0,53477,2413,2391,2353,2331,2293,2402,2342,149,710,500,1560,5,1,29747874,711,5.31,0.27,12,0.46,450.00,8960.00,3160,20241211,-24.37,1990,20240805,20.10,2530,-5.53,20250103,2245,6.46,20250203,3160,-24.37,20241211,1990,20.10,20240805,2.13,N,129260,500,148 억,,793562,N,N,9,N,00,N diff --git a/129890/price/prices-20250201.csv b/129890/price/prices-20250201.csv index f6be78e908a2..600bb667c8e5 100644 --- a/129890/price/prices-20250201.csv +++ b/129890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,979,-5,5,-0.51,85493281,86740,147.56,985,999,961,1279,689,984,985.63,0.91,0,-14704,1008,995,985,972,962,991,968,51,295,100,640,1,1,50643410,496,27.19,0.84,12,0.17,36.00,1159.00,1693,20240524,-42.17,860,20240307,13.84,1170,-16.32,20250120,920,6.41,20250203,1693,-42.17,20240524,860,13.84,20240307,0.87,N,129890,100,50 억,,462317,N,N,0,N,00,N +20250207,150753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,980,-4,5,-0.41,79716319,80838,137.52,985,999,961,1279,689,984,986.12,0.91,0,-12700,1008,995,985,972,962,991,968,51,295,100,640,1,1,50643410,496,27.22,0.85,12,0.16,36.00,1159.00,1693,20240524,-42.11,860,20240307,13.95,1170,-16.24,20250120,920,6.52,20250203,1693,-42.11,20240524,860,13.95,20240307,0.87,N,129890,100,50 억,,462317,N,N,0,N,00,N +20250207,140753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,986,2,2,0.20,68982543,69898,118.91,985,999,961,1279,689,984,986.90,0.91,0,-12775,1008,995,985,972,962,991,968,51,295,100,640,1,1,50643410,499,27.39,0.85,12,0.14,36.00,1159.00,1693,20240524,-41.76,860,20240307,14.65,1170,-15.73,20250120,920,7.17,20250203,1693,-41.76,20240524,860,14.65,20240307,0.87,N,129890,100,50 억,,462317,N,N,0,N,00,N +20250207,130751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,990,6,2,0.61,52464416,53113,90.35,985,999,961,1279,689,984,987.79,0.91,0,-12933,1008,995,985,972,962,991,968,51,295,100,640,1,1,50643410,501,27.50,0.85,12,0.10,36.00,1159.00,1693,20240524,-41.52,860,20240307,15.12,1170,-15.38,20250120,920,7.61,20250203,1693,-41.52,20240524,860,15.12,20240307,0.87,N,129890,100,50 억,,462317,N,N,0,N,00,N +20250207,120751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,996,12,2,1.22,22645918,23037,39.19,985,999,961,1279,689,984,983.02,0.91,0,-3604,1008,995,985,972,962,991,968,51,295,100,640,1,1,50643410,504,27.67,0.86,12,0.05,36.00,1159.00,1693,20240524,-41.17,860,20240307,15.81,1170,-14.87,20250120,920,8.26,20250203,1693,-41.17,20240524,860,15.81,20240307,0.87,N,129890,100,50 억,,462317,N,N,0,N,00,N +20250207,110749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,985,1,2,0.10,15149930,15402,26.20,985,999,961,1279,689,984,983.63,0.91,0,-2988,1008,995,985,972,962,991,968,51,295,100,640,1,1,50643410,499,27.36,0.85,12,0.03,36.00,1159.00,1693,20240524,-41.82,860,20240307,14.53,1170,-15.81,20250120,920,7.07,20250203,1693,-41.82,20240524,860,14.53,20240307,0.87,N,129890,100,50 억,,462317,N,N,0,N,00,N +20250207,100751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,978,-6,5,-0.61,11219257,11397,19.39,985,999,961,1279,689,984,984.40,0.91,0,-2956,1008,995,985,972,962,991,968,51,295,100,640,1,1,50643410,495,27.17,0.84,12,0.02,36.00,1159.00,1693,20240524,-42.23,860,20240307,13.72,1170,-16.41,20250120,920,6.30,20250203,1693,-42.23,20240524,860,13.72,20240307,0.87,N,129890,100,50 억,,462317,N,N,0,N,00,N +20250207,090756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,968,-16,5,-1.63,3499938,3564,6.06,985,985,961,1279,689,984,982.03,0.91,0,-2486,1008,995,985,972,962,991,968,51,295,100,640,1,1,50643410,490,26.89,0.84,12,0.01,36.00,1159.00,1693,20240524,-42.82,860,20240307,12.56,1170,-17.26,20250120,920,5.22,20250203,1693,-42.82,20240524,860,12.56,20240307,0.87,N,129890,100,50 억,,462317,N,N,0,N,00,N 20250206,160732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,984,-14,5,-1.40,57529922,58605,13.48,996,998,975,1297,699,998,981.66,0.91,0,2335,1086,1041,989,944,892,1064,967,51,299,100,650,1,1,50643410,498,27.33,0.85,12,0.12,36.00,1159.00,1693,20240524,-41.88,860,20240307,14.42,1170,-15.90,20250120,920,6.96,20250203,1693,-41.88,20240524,860,14.42,20240307,0.88,N,129890,100,50 억,,459244,N,N,0,N,00,N 20250206,150736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,980,-18,5,-1.80,53967101,54978,12.65,996,998,975,1297,699,998,981.61,0.91,0,2705,1086,1041,989,944,892,1064,967,51,299,100,650,1,1,50643410,496,27.22,0.85,12,0.11,36.00,1159.00,1693,20240524,-42.11,860,20240307,13.95,1170,-16.24,20250120,920,6.52,20250203,1693,-42.11,20240524,860,13.95,20240307,0.88,N,129890,100,50 억,,459244,N,N,0,N,00,N 20250206,140737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,985,-13,5,-1.30,48016878,48919,11.25,996,998,975,1297,699,998,981.56,0.91,0,1335,1086,1041,989,944,892,1064,967,51,299,100,650,1,1,50643410,499,27.36,0.85,12,0.10,36.00,1159.00,1693,20240524,-41.82,860,20240307,14.53,1170,-15.81,20250120,920,7.07,20250203,1693,-41.82,20240524,860,14.53,20240307,0.88,N,129890,100,50 억,,459244,N,N,0,N,00,N diff --git a/129920/price/prices-20250201.csv b/129920/price/prices-20250201.csv index 2008fb7f5ad0..0de8bd795c93 100644 --- a/129920/price/prices-20250201.csv +++ b/129920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2920,-20,5,-0.68,35881480,12330,89.04,2925,2950,2890,3820,2060,2940,2910.09,1.16,0,-2565,3013,2976,2938,2901,2863,2995,2920,16,880,100,1820,5,1,13715053,400,-5.54,0.54,12,0.09,-527.00,5446.00,6890,20240419,-57.62,2825,20250204,3.36,3420,-14.62,20250107,2825,3.36,20250204,6890,-57.62,20240419,2825,3.36,20250204,2.15,N,129920,100,16 억,,159020,N,N,0,N,00,N +20250207,150754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2900,-40,5,-1.36,33041470,11353,81.99,2925,2950,2890,3820,2060,2940,2910.37,1.16,0,-2161,3013,2976,2938,2901,2863,2995,2920,16,880,100,1820,5,1,13715053,398,-5.50,0.53,12,0.08,-527.00,5446.00,6890,20240419,-57.91,2825,20250204,2.65,3420,-15.20,20250107,2825,2.65,20250204,6890,-57.91,20240419,2825,2.65,20250204,2.15,N,129920,100,16 억,,159020,N,N,0,N,00,N +20250207,140753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2900,-40,5,-1.36,27647850,9493,68.56,2925,2950,2890,3820,2060,2940,2912.45,1.16,0,-2049,3013,2976,2938,2901,2863,2995,2920,16,880,100,1820,5,1,13715053,398,-5.50,0.53,12,0.07,-527.00,5446.00,6890,20240419,-57.91,2825,20250204,2.65,3420,-15.20,20250107,2825,2.65,20250204,6890,-57.91,20240419,2825,2.65,20250204,2.15,N,129920,100,16 억,,159020,N,N,0,N,00,N +20250207,130752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2900,-40,5,-1.36,26088520,8955,64.67,2925,2950,2890,3820,2060,2940,2913.29,1.16,0,-2089,3013,2976,2938,2901,2863,2995,2920,16,880,100,1820,5,1,13715053,398,-5.50,0.53,12,0.07,-527.00,5446.00,6890,20240419,-57.91,2825,20250204,2.65,3420,-15.20,20250107,2825,2.65,20250204,6890,-57.91,20240419,2825,2.65,20250204,2.15,N,129920,100,16 억,,159020,N,N,0,N,00,N +20250207,120751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2920,-20,5,-0.68,23019250,7899,57.04,2925,2950,2890,3820,2060,2940,2914.20,1.16,0,-1638,3013,2976,2938,2901,2863,2995,2920,16,880,100,1820,5,1,13715053,400,-5.54,0.54,12,0.06,-527.00,5446.00,6890,20240419,-57.62,2825,20250204,3.36,3420,-14.62,20250107,2825,3.36,20250204,6890,-57.62,20240419,2825,3.36,20250204,2.15,N,129920,100,16 억,,159020,N,N,0,N,00,N +20250207,110749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2930,-10,5,-0.34,13118300,4493,32.45,2925,2950,2900,3820,2060,2940,2919.72,1.16,0,-1296,3013,2976,2938,2901,2863,2995,2920,16,880,100,1820,5,1,13715053,402,-5.56,0.54,12,0.03,-527.00,5446.00,6890,20240419,-57.47,2825,20250204,3.72,3420,-14.33,20250107,2825,3.72,20250204,6890,-57.47,20240419,2825,3.72,20250204,2.15,N,129920,100,16 억,,159020,N,N,0,N,00,N +20250207,100751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2930,-10,5,-0.34,11912890,4081,29.47,2925,2950,2900,3820,2060,2940,2919.11,1.16,0,-1112,3013,2976,2938,2901,2863,2995,2920,16,880,100,1820,5,1,13715053,402,-5.56,0.54,12,0.03,-527.00,5446.00,6890,20240419,-57.47,2825,20250204,3.72,3420,-14.33,20250107,2825,3.72,20250204,6890,-57.47,20240419,2825,3.72,20250204,2.15,N,129920,100,16 억,,159020,N,N,0,N,00,N +20250207,090757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2925,-15,5,-0.51,1324075,453,3.27,2925,2925,2910,3820,2060,2940,2922.90,1.16,0,-124,3013,2976,2938,2901,2863,2995,2920,16,880,100,1820,5,1,13715053,401,-5.55,0.54,12,0.00,-527.00,5446.00,6890,20240419,-57.55,2825,20250204,3.54,3420,-14.47,20250107,2825,3.54,20250204,6890,-57.55,20240419,2825,3.54,20250204,2.15,N,129920,100,16 억,,159020,N,N,0,N,00,N 20250206,160732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2940,30,2,1.03,39416240,13415,92.68,2900,2975,2900,3780,2040,2910,2938.21,1.16,0,-420,2960,2935,2915,2890,2870,2947,2902,16,870,100,1800,5,1,13715053,403,-5.58,0.54,12,0.10,-527.00,5446.00,6890,20240419,-57.33,2825,20250204,4.07,3420,-14.04,20250107,2825,4.07,20250204,6890,-57.33,20240419,2825,4.07,20250204,2.17,N,129920,100,16 억,,159440,N,N,0,N,00,N 20250206,150737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2955,45,2,1.55,34511595,11747,81.15,2900,2975,2900,3780,2040,2910,2937.91,1.16,0,-240,2960,2935,2915,2890,2870,2947,2902,16,870,100,1800,5,1,13715053,405,-5.61,0.54,12,0.09,-527.00,5446.00,6890,20240419,-57.11,2825,20250204,4.60,3420,-13.60,20250107,2825,4.60,20250204,6890,-57.11,20240419,2825,4.60,20250204,2.17,N,129920,100,16 억,,159440,N,N,0,N,00,N 20250206,140737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2950,40,2,1.37,24375310,8323,57.50,2900,2955,2900,3780,2040,2910,2928.67,1.16,0,-14,2960,2935,2915,2890,2870,2947,2902,16,870,100,1800,5,1,13715053,405,-5.60,0.54,12,0.06,-527.00,5446.00,6890,20240419,-57.18,2825,20250204,4.42,3420,-13.74,20250107,2825,4.42,20250204,6890,-57.18,20240419,2825,4.42,20250204,2.17,N,129920,100,16 억,,159440,N,N,0,N,00,N diff --git a/130500/price/prices-20250201.csv b/130500/price/prices-20250201.csv index b57c9ff5f809..961ff0b6e0bf 100644 --- a/130500/price/prices-20250201.csv +++ b/130500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160752,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2720,-80,5,-2.86,281958655,102473,120.16,2800,2805,2720,3640,1960,2800,2752.18,2.08,0,-12478,2923,2861,2823,2761,2723,2842,2742,73,840,500,1680,5,1,14545052,396,18.38,0.50,12,0.70,148.00,5394.00,5140,20240820,-47.08,2240,20241209,21.43,3795,-28.33,20250109,2690,1.12,20250102,5140,-47.08,20240820,2240,21.43,20241209,3.53,N,130500,500,72 억,,303128,N,N,0,N,00,N +20250207,150754,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2735,-65,5,-2.32,216529190,78483,92.03,2800,2805,2735,3640,1960,2800,2758.93,2.08,0,-12750,2923,2861,2823,2761,2723,2842,2742,73,840,500,1680,5,1,14545052,398,18.48,0.51,12,0.54,148.00,5394.00,5140,20240820,-46.79,2240,20241209,22.10,3795,-27.93,20250109,2690,1.67,20250102,5140,-46.79,20240820,2240,22.10,20241209,3.53,N,130500,500,72 억,,303128,N,N,0,N,00,N +20250207,140753,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2755,-45,5,-1.61,138522815,50079,58.72,2800,2805,2750,3640,1960,2800,2766.09,2.08,0,-11193,2923,2861,2823,2761,2723,2842,2742,73,840,500,1680,5,1,14545052,401,18.61,0.51,12,0.34,148.00,5394.00,5140,20240820,-46.40,2240,20241209,22.99,3795,-27.40,20250109,2690,2.42,20250102,5140,-46.40,20240820,2240,22.99,20241209,3.53,N,130500,500,72 억,,303128,N,N,0,N,00,N +20250207,130752,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2760,-40,5,-1.43,81424325,29381,34.45,2800,2805,2750,3640,1960,2800,2771.33,2.08,0,-5694,2923,2861,2823,2761,2723,2842,2742,73,840,500,1680,5,1,14545052,401,18.65,0.51,12,0.20,148.00,5394.00,5140,20240820,-46.30,2240,20241209,23.21,3795,-27.27,20250109,2690,2.60,20250102,5140,-46.30,20240820,2240,23.21,20241209,3.53,N,130500,500,72 억,,303128,N,N,0,N,00,N +20250207,120752,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2775,-25,5,-0.89,68646145,24770,29.05,2800,2805,2750,3640,1960,2800,2771.34,2.08,0,-3978,2923,2861,2823,2761,2723,2842,2742,73,840,500,1680,5,1,14545052,404,18.75,0.51,12,0.17,148.00,5394.00,5140,20240820,-46.01,2240,20241209,23.88,3795,-26.88,20250109,2690,3.16,20250102,5140,-46.01,20240820,2240,23.88,20241209,3.53,N,130500,500,72 억,,303128,N,N,0,N,00,N +20250207,110749,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2775,-25,5,-0.89,57879615,20883,24.49,2800,2805,2750,3640,1960,2800,2771.61,2.08,0,-3463,2923,2861,2823,2761,2723,2842,2742,73,840,500,1680,5,1,14545052,404,18.75,0.51,12,0.14,148.00,5394.00,5140,20240820,-46.01,2240,20241209,23.88,3795,-26.88,20250109,2690,3.16,20250102,5140,-46.01,20240820,2240,23.88,20241209,3.53,N,130500,500,72 억,,303128,N,N,0,N,00,N +20250207,100752,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2780,-20,5,-0.71,44046255,15893,18.64,2800,2805,2750,3640,1960,2800,2771.42,2.08,0,-2387,2923,2861,2823,2761,2723,2842,2742,73,840,500,1680,5,1,14545052,404,18.78,0.52,12,0.11,148.00,5394.00,5140,20240820,-45.91,2240,20241209,24.11,3795,-26.75,20250109,2690,3.35,20250102,5140,-45.91,20240820,2240,24.11,20241209,3.53,N,130500,500,72 억,,303128,N,N,0,N,00,N +20250207,090757,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2785,-15,5,-0.54,6653050,2378,2.79,2800,2805,2785,3640,1960,2800,2797.75,2.08,0,-1118,2923,2861,2823,2761,2723,2842,2742,73,840,500,1680,5,1,14545052,405,18.82,0.52,12,0.02,148.00,5394.00,5140,20240820,-45.82,2240,20241209,24.33,3795,-26.61,20250109,2690,3.53,20250102,5140,-45.82,20240820,2240,24.33,20241209,3.53,N,130500,500,72 억,,303128,N,N,0,N,00,N 20250206,160733,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2800,-25,5,-0.88,234765265,83243,119.63,2825,2885,2785,3670,1980,2825,2820.22,2.27,0,-27235,2951,2887,2826,2762,2701,2887,2762,73,845,500,1690,5,1,14545052,407,18.92,0.52,12,0.57,148.00,5394.00,5140,20240820,-45.53,2240,20241209,25.00,3795,-26.22,20250109,2690,4.09,20250102,5140,-45.53,20240820,2240,25.00,20241209,3.59,N,130500,500,72 억,,330399,N,N,0,N,00,N 20250206,150737,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2810,-15,5,-0.53,230265265,81637,117.33,2825,2885,2785,3670,1980,2825,2820.58,2.27,0,-26562,2951,2887,2826,2762,2701,2887,2762,73,845,500,1690,5,1,14545052,409,18.99,0.52,12,0.56,148.00,5394.00,5140,20240820,-45.33,2240,20241209,25.45,3795,-25.96,20250109,2690,4.46,20250102,5140,-45.33,20240820,2240,25.45,20241209,3.59,N,130500,500,72 억,,330399,N,N,0,N,00,N 20250206,140738,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2805,-20,5,-0.71,215654070,76431,109.84,2825,2885,2785,3670,1980,2825,2821.54,2.27,0,-25859,2951,2887,2826,2762,2701,2887,2762,73,845,500,1690,5,1,14545052,408,18.95,0.52,12,0.53,148.00,5394.00,5140,20240820,-45.43,2240,20241209,25.22,3795,-26.09,20250109,2690,4.28,20250102,5140,-45.43,20240820,2240,25.22,20241209,3.59,N,130500,500,72 억,,330399,N,N,0,N,00,N diff --git a/130580/price/prices-20250201.csv b/130580/price/prices-20250201.csv index c073a5593f9b..515dc7287bef 100644 --- a/130580/price/prices-20250201.csv +++ b/130580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160753,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4750,0,3,0.00,75816105,16018,133.91,4750,4785,4710,6170,3325,4750,4733.18,43.90,0,-142,4940,4845,4785,4690,4630,4892,4737,77,1420,500,3420,5,1,15400000,732,7.05,0.81,12,0.10,674.00,5889.00,6230,20240216,-23.76,4585,20240805,3.60,4880,-2.66,20250206,4710,0.85,20250207,6230,-23.76,20240216,4585,3.60,20240805,0.08,N,130580,500,77 억,,6761056,N,N,0,N,00,N +20250207,150754,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4750,0,3,0.00,75797105,16014,133.87,4750,4785,4710,6170,3325,4750,4733.18,43.90,0,-142,4940,4845,4785,4690,4630,4892,4737,77,1420,500,3420,5,1,15400000,732,7.05,0.81,12,0.10,674.00,5889.00,6230,20240216,-23.76,4585,20240805,3.60,4880,-2.66,20250206,4710,0.85,20250207,6230,-23.76,20240216,4585,3.60,20240805,0.08,N,130580,500,77 억,,6761056,N,N,0,N,00,N +20250207,140754,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4750,0,3,0.00,75740105,16002,133.77,4750,4785,4710,6170,3325,4750,4733.16,43.90,0,-142,4940,4845,4785,4690,4630,4892,4737,77,1420,500,3420,5,1,15400000,732,7.05,0.81,12,0.10,674.00,5889.00,6230,20240216,-23.76,4585,20240805,3.60,4880,-2.66,20250206,4710,0.85,20250207,6230,-23.76,20240216,4585,3.60,20240805,0.08,N,130580,500,77 억,,6761056,N,N,0,N,00,N +20250207,130752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4745,-5,5,-0.11,75573985,15967,133.48,4750,4785,4710,6170,3325,4750,4733.14,43.90,0,-142,4940,4845,4785,4690,4630,4892,4737,77,1420,500,3420,5,1,15400000,731,7.04,0.81,12,0.10,674.00,5889.00,6230,20240216,-23.84,4585,20240805,3.49,4880,-2.77,20250206,4710,0.74,20250207,6230,-23.84,20240216,4585,3.49,20240805,0.08,N,130580,500,77 억,,6761056,N,N,0,N,00,N +20250207,120752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4740,-10,5,-0.21,17364565,3667,30.66,4750,4785,4710,6170,3325,4750,4735.36,43.90,0,-149,4940,4845,4785,4690,4630,4892,4737,77,1420,500,3420,5,1,15400000,730,7.03,0.80,12,0.02,674.00,5889.00,6230,20240216,-23.92,4585,20240805,3.38,4880,-2.87,20250206,4710,0.64,20250207,6230,-23.92,20240216,4585,3.38,20240805,0.08,N,130580,500,77 억,,6761056,N,N,0,N,00,N +20250207,110749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4740,-10,5,-0.21,15594080,3293,27.53,4750,4785,4710,6170,3325,4750,4735.52,43.90,0,-29,4940,4845,4785,4690,4630,4892,4737,77,1420,500,3420,5,1,15400000,730,7.03,0.80,12,0.02,674.00,5889.00,6230,20240216,-23.92,4585,20240805,3.38,4880,-2.87,20250206,4710,0.64,20250207,6230,-23.92,20240216,4585,3.38,20240805,0.08,N,130580,500,77 억,,6761056,N,N,0,N,00,N +20250207,100752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4745,-5,5,-0.11,14944635,3156,26.38,4750,4785,4710,6170,3325,4750,4735.31,43.90,0,-28,4940,4845,4785,4690,4630,4892,4737,77,1420,500,3420,5,1,15400000,731,7.04,0.81,12,0.02,674.00,5889.00,6230,20240216,-23.84,4585,20240805,3.49,4880,-2.77,20250206,4710,0.74,20250207,6230,-23.84,20240216,4585,3.49,20240805,0.08,N,130580,500,77 억,,6761056,N,N,0,N,00,N +20250207,090757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4785,35,2,0.74,726925,153,1.28,4750,4785,4750,6170,3325,4750,4751.14,43.90,0,-2,4940,4845,4785,4690,4630,4892,4737,77,1420,500,3420,5,1,15400000,737,7.10,0.81,12,0.00,674.00,5889.00,6230,20240216,-23.19,4585,20240805,4.36,4880,-1.95,20250206,4725,1.27,20250131,6230,-23.19,20240216,4585,4.36,20240805,0.08,N,130580,500,77 억,,6761056,N,N,0,N,00,N 20250206,160733,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4750,10,2,0.21,56731345,11962,390.28,4740,4880,4725,6160,3320,4740,4742.63,43.90,0,289,4820,4780,4760,4720,4700,4770,4710,77,1420,500,3410,5,1,15400000,732,7.05,0.81,12,0.08,674.00,5889.00,6230,20240216,-23.76,4585,20240805,3.60,4880,-2.66,20250206,4725,0.53,20250206,6230,-23.76,20240216,4585,3.60,20240805,0.08,N,130580,500,77 억,,6761324,N,N,0,N,00,N 20250206,150737,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4750,10,2,0.21,55776595,11761,383.72,4740,4880,4725,6160,3320,4740,4742.50,43.90,0,290,4820,4780,4760,4720,4700,4770,4710,77,1420,500,3410,5,1,15400000,732,7.05,0.81,12,0.08,674.00,5889.00,6230,20240216,-23.76,4585,20240805,3.60,4880,-2.66,20250206,4725,0.53,20250206,6230,-23.76,20240216,4585,3.60,20240805,0.08,N,130580,500,77 억,,6761324,N,N,0,N,00,N 20250206,140738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4750,10,2,0.21,55429900,11688,381.34,4740,4880,4725,6160,3320,4740,4742.46,43.90,0,285,4820,4780,4760,4720,4700,4770,4710,77,1420,500,3410,5,1,15400000,732,7.05,0.81,12,0.08,674.00,5889.00,6230,20240216,-23.76,4585,20240805,3.60,4880,-2.66,20250206,4725,0.53,20250206,6230,-23.76,20240216,4585,3.60,20240805,0.08,N,130580,500,77 억,,6761324,N,N,0,N,00,N diff --git a/130660/price/prices-20250201.csv b/130660/price/prices-20250201.csv index 741badb79aa4..45b31b05aef9 100644 --- a/130660/price/prices-20250201.csv +++ b/130660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160753,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11210,-540,5,-4.60,7819292890,704327,227.08,11200,11390,10800,15270,8230,11750,11101.20,3.49,0,-55728,12103,11926,11803,11626,11503,11865,11565,163,3520,500,7520,10,1,32600000,3654,23.55,3.53,12,2.16,476.00,3178.00,19500,20240718,-42.51,6730,20240418,66.57,13570,-17.39,20250120,9220,21.58,20250102,19500,-42.51,20240718,6730,66.57,20240418,4.54,N,130660,500,163 억,,1137900,N,N,868,N,00,N +20250207,150754,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11220,-530,5,-4.51,7525289600,678084,218.62,11200,11390,10800,15270,8230,11750,11097.40,3.49,0,-49883,12103,11926,11803,11626,11503,11865,11565,163,3520,500,7520,10,1,32600000,3658,23.57,3.53,12,2.08,476.00,3178.00,19500,20240718,-42.46,6730,20240418,66.72,13570,-17.32,20250120,9220,21.69,20250102,19500,-42.46,20240718,6730,66.72,20240418,4.54,N,130660,500,163 억,,1137900,N,N,4286,N,00,N +20250207,140754,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11200,-550,5,-4.68,7089108020,639208,206.09,11200,11390,10800,15270,8230,11750,11089.95,3.49,0,-47035,12103,11926,11803,11626,11503,11865,11565,163,3520,500,7520,10,1,32600000,3651,23.53,3.52,12,1.96,476.00,3178.00,19500,20240718,-42.56,6730,20240418,66.42,13570,-17.46,20250120,9220,21.48,20250102,19500,-42.56,20240718,6730,66.42,20240418,4.54,N,130660,500,163 억,,1137900,N,N,4286,N,00,N +20250207,130752,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11190,-560,5,-4.77,6737032040,607751,195.95,11200,11390,10800,15270,8230,11750,11084.64,3.49,0,-46897,12103,11926,11803,11626,11503,11865,11565,163,3520,500,7520,10,1,32600000,3648,23.51,3.52,12,1.86,476.00,3178.00,19500,20240718,-42.62,6730,20240418,66.27,13570,-17.54,20250120,9220,21.37,20250102,19500,-42.62,20240718,6730,66.27,20240418,4.54,N,130660,500,163 억,,1137900,N,N,4286,N,00,N +20250207,120752,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11230,-520,5,-4.43,6302994610,568994,183.45,11200,11390,10800,15270,8230,11750,11076.85,3.49,0,-49326,12103,11926,11803,11626,11503,11865,11565,163,3520,500,7520,10,1,32600000,3661,23.59,3.53,12,1.75,476.00,3178.00,19500,20240718,-42.41,6730,20240418,66.86,13570,-17.24,20250120,9220,21.80,20250102,19500,-42.41,20240718,6730,66.86,20240418,4.54,N,130660,500,163 억,,1137900,N,N,4286,N,00,N +20250207,110750,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11280,-470,5,-4.00,5996286610,541674,174.64,11200,11390,10800,15270,8230,11750,11069.30,3.49,0,-41448,12103,11926,11803,11626,11503,11865,11565,163,3520,500,7520,10,1,32600000,3677,23.70,3.55,12,1.66,476.00,3178.00,19500,20240718,-42.15,6730,20240418,67.61,13570,-16.88,20250120,9220,22.34,20250102,19500,-42.15,20240718,6730,67.61,20240418,4.54,N,130660,500,163 억,,1137900,N,N,4286,N,00,N +20250207,100752,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11200,-550,5,-4.68,4871972860,441738,142.42,11200,11220,10800,15270,8230,11750,11028.30,3.49,0,-27097,12103,11926,11803,11626,11503,11865,11565,163,3520,500,7520,10,1,32600000,3651,23.53,3.52,12,1.36,476.00,3178.00,19500,20240718,-42.56,6730,20240418,66.42,13570,-17.46,20250120,9220,21.48,20250102,19500,-42.56,20240718,6730,66.42,20240418,4.54,N,130660,500,163 억,,1137900,N,N,4286,N,00,N +20250207,090757,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11110,-640,5,-5.45,2784140900,253012,81.57,11200,11220,10800,15270,8230,11750,11002.53,3.49,0,-35670,12103,11926,11803,11626,11503,11865,11565,163,3520,500,7520,10,1,32600000,3622,23.34,3.50,12,0.78,476.00,3178.00,19500,20240718,-43.03,6730,20240418,65.08,13570,-18.13,20250120,9220,20.50,20250102,19500,-43.03,20240718,6730,65.08,20240418,4.54,N,130660,500,163 억,,1137900,N,N,4286,N,00,N 20250206,160733,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11750,70,2,0.60,3568992330,302853,78.37,11840,11980,11680,15180,8180,11680,11784.61,3.52,0,-8547,12046,11862,11716,11532,11386,11790,11460,163,3500,500,7470,10,1,32600000,3831,24.68,3.70,12,0.93,476.00,3178.00,19500,20240718,-39.74,6730,20240418,74.59,13570,-13.41,20250120,9220,27.44,20250102,19500,-39.74,20240718,6730,74.59,20240418,4.43,N,130660,500,163 억,,1146691,N,N,4286,N,00,N 20250206,150737,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11730,50,2,0.43,3286085880,278762,72.14,11840,11980,11680,15180,8180,11680,11788.14,3.52,0,-11647,12046,11862,11716,11532,11386,11790,11460,163,3500,500,7470,10,1,32600000,3824,24.64,3.69,12,0.86,476.00,3178.00,19500,20240718,-39.85,6730,20240418,74.29,13570,-13.56,20250120,9220,27.22,20250102,19500,-39.85,20240718,6730,74.29,20240418,4.43,N,130660,500,163 억,,1146691,N,N,0,N,00,N 20250206,140738,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11760,80,2,0.68,2724012370,230749,59.71,11840,11980,11710,15180,8180,11680,11805.09,3.52,0,-4769,12046,11862,11716,11532,11386,11790,11460,163,3500,500,7470,10,1,32600000,3834,24.71,3.70,12,0.71,476.00,3178.00,19500,20240718,-39.69,6730,20240418,74.74,13570,-13.34,20250120,9220,27.55,20250102,19500,-39.69,20240718,6730,74.74,20240418,4.43,N,130660,500,163 억,,1146691,N,N,0,N,00,N diff --git a/130740/price/prices-20250201.csv b/130740/price/prices-20250201.csv index 11a92782e575..1c0858959c98 100644 --- a/130740/price/prices-20250201.csv +++ b/130740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1999,68,2,3.52,313070726,157282,234.50,1931,2065,1912,2510,1352,1931,1991.59,0.79,0,-4496,2036,1983,1932,1879,1828,1958,1854,56,579,500,1390,1,1,11276679,225,-11.76,0.37,12,1.39,-170.00,5354.00,3480,20240207,-42.56,1601,20241203,24.86,2245,-10.96,20250102,1712,16.76,20250204,3480,-42.56,20240207,1601,24.86,20241203,0.08,N,130740,500,56 억,,89436,N,N,0,N,00,N +20250207,150755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1991,60,2,3.11,308199519,154842,230.87,1931,2065,1912,2510,1352,1931,1991.52,0.79,0,-3789,2036,1983,1932,1879,1828,1958,1854,56,579,500,1390,1,1,11276679,225,-11.71,0.37,12,1.37,-170.00,5354.00,3480,20240207,-42.79,1601,20241203,24.36,2245,-11.31,20250102,1712,16.30,20250204,3480,-42.79,20240207,1601,24.36,20241203,0.08,N,130740,500,56 억,,89436,N,N,0,N,00,N +20250207,140754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2005,74,2,3.83,303874477,152668,227.62,1931,2065,1912,2510,1352,1931,1991.55,0.79,0,-3669,2036,1983,1932,1879,1828,1958,1854,56,579,500,1390,5,1,11276679,226,-11.79,0.37,12,1.35,-170.00,5354.00,3480,20240207,-42.39,1601,20241203,25.23,2245,-10.69,20250102,1712,17.11,20250204,3480,-42.39,20240207,1601,25.23,20241203,0.08,N,130740,500,56 억,,89436,N,N,0,N,00,N +20250207,130753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1967,36,2,1.86,264431084,132790,197.99,1931,2065,1912,2510,1352,1931,1992.66,0.79,0,-686,2036,1983,1932,1879,1828,1958,1854,56,579,500,1390,1,1,11276679,222,-11.57,0.37,12,1.18,-170.00,5354.00,3480,20240207,-43.48,1601,20241203,22.86,2245,-12.38,20250102,1712,14.89,20250204,3480,-43.48,20240207,1601,22.86,20241203,0.08,N,130740,500,56 억,,89436,N,N,0,N,00,N +20250207,120752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1978,47,2,2.43,244477931,122635,182.85,1931,2065,1912,2510,1352,1931,1995.01,0.79,0,2925,2036,1983,1932,1879,1828,1958,1854,56,579,500,1390,1,1,11276679,223,-11.64,0.37,12,1.09,-170.00,5354.00,3480,20240207,-43.16,1601,20241203,23.55,2245,-11.89,20250102,1712,15.54,20250204,3480,-43.16,20240207,1601,23.55,20241203,0.08,N,130740,500,56 억,,89436,N,N,0,N,00,N +20250207,110750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2010,79,2,4.09,218708643,109532,163.31,1931,2065,1912,2510,1352,1931,1998.50,0.79,0,-4091,2036,1983,1932,1879,1828,1958,1854,56,579,500,1390,5,1,11276679,227,-11.82,0.38,12,0.97,-170.00,5354.00,3480,20240207,-42.24,1601,20241203,25.55,2245,-10.47,20250102,1712,17.41,20250204,3480,-42.24,20240207,1601,25.55,20241203,0.08,N,130740,500,56 억,,89436,N,N,0,N,00,N +20250207,100752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2010,79,2,4.09,149975948,75622,112.75,1931,2025,1912,2510,1352,1931,1985.26,0.79,0,483,2036,1983,1932,1879,1828,1958,1854,56,579,500,1390,5,1,11276679,227,-11.82,0.38,12,0.67,-170.00,5354.00,3480,20240207,-42.24,1601,20241203,25.55,2245,-10.47,20250102,1712,17.41,20250204,3480,-42.24,20240207,1601,25.55,20241203,0.08,N,130740,500,56 억,,89436,N,N,0,N,00,N +20250207,090758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1925,-6,5,-0.31,15443435,8048,12.00,1931,1931,1912,2510,1352,1931,1912.39,0.79,0,-323,2036,1983,1932,1879,1828,1958,1854,56,579,500,1390,1,1,11276679,217,-11.32,0.36,12,0.07,-170.00,5354.00,3480,20240207,-44.68,1601,20241203,20.24,2245,-14.25,20250102,1712,12.44,20250204,3480,-44.68,20240207,1601,20.24,20241203,0.08,N,130740,500,56 억,,89436,N,N,0,N,00,N 20250206,160733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1931,-15,5,-0.77,127892578,67060,27.02,1985,1985,1881,2525,1363,1946,1907.14,0.85,0,-6071,2168,2056,1953,1841,1738,2113,1898,56,579,500,1400,1,1,11276679,218,-11.36,0.36,12,0.59,-170.00,5354.00,3480,20240207,-44.51,1601,20241203,20.61,2245,-13.99,20250102,1712,12.79,20250204,3480,-44.51,20240207,1601,20.61,20241203,0.09,N,130740,500,56 억,,95469,N,N,0,N,00,N 20250206,150738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1895,-51,5,-2.62,110716931,58061,23.40,1985,1985,1881,2525,1363,1946,1906.91,0.85,0,-6250,2168,2056,1953,1841,1738,2113,1898,56,579,500,1400,1,1,11276679,214,-11.15,0.35,12,0.51,-170.00,5354.00,3480,20240207,-45.55,1601,20241203,18.36,2245,-15.59,20250102,1712,10.69,20250204,3480,-45.55,20240207,1601,18.36,20241203,0.09,N,130740,500,56 억,,95469,N,N,0,N,00,N 20250206,140738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1892,-54,5,-2.77,91265961,47778,19.25,1985,1985,1881,2525,1363,1946,1910.21,0.85,0,-6536,2168,2056,1953,1841,1738,2113,1898,56,579,500,1400,1,1,11276679,213,-11.13,0.35,12,0.42,-170.00,5354.00,3480,20240207,-45.63,1601,20241203,18.18,2245,-15.72,20250102,1712,10.51,20250204,3480,-45.63,20240207,1601,18.18,20241203,0.09,N,130740,500,56 억,,95469,N,N,0,N,00,N diff --git a/131030/price/prices-20250201.csv b/131030/price/prices-20250201.csv index a26566f7be40..8047aa996b7d 100644 --- a/131030/price/prices-20250201.csv +++ b/131030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6960,-260,5,-3.60,2379164040,336072,45.58,7260,7260,6960,9380,5060,7220,7079.53,1.35,0,-40056,7686,7452,7026,6792,6366,7570,6910,83,2160,500,4620,10,1,16153162,1124,10.45,0.80,12,2.08,666.00,8680.00,10430,20240710,-33.27,4855,20241210,43.36,7860,-11.45,20250205,5860,18.77,20250102,10430,-33.27,20240710,4855,43.36,20241210,8.50,N,131030,500,82 억,,217728,N,N,0,N,00,N +20250207,150755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7010,-210,5,-2.91,2176184180,307002,41.64,7260,7260,7000,9380,5060,7220,7088.50,1.35,0,-36133,7686,7452,7026,6792,6366,7570,6910,83,2160,500,4620,10,1,16153162,1132,10.53,0.81,12,1.90,666.00,8680.00,10430,20240710,-32.79,4855,20241210,44.39,7860,-10.81,20250205,5860,19.62,20250102,10430,-32.79,20240710,4855,44.39,20241210,8.50,N,131030,500,82 억,,217728,N,N,0,N,00,N +20250207,140754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7080,-140,5,-1.94,1827249230,257396,34.91,7260,7260,7000,9380,5060,7220,7098.98,1.35,0,-19769,7686,7452,7026,6792,6366,7570,6910,83,2160,500,4620,10,1,16153162,1144,10.63,0.82,12,1.59,666.00,8680.00,10430,20240710,-32.12,4855,20241210,45.83,7860,-9.92,20250205,5860,20.82,20250102,10430,-32.12,20240710,4855,45.83,20241210,8.50,N,131030,500,82 억,,217728,N,N,0,N,00,N +20250207,130753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7070,-150,5,-2.08,1703373960,239922,32.54,7260,7260,7000,9380,5060,7220,7099.70,1.35,0,-13361,7686,7452,7026,6792,6366,7570,6910,83,2160,500,4620,10,1,16153162,1142,10.62,0.81,12,1.49,666.00,8680.00,10430,20240710,-32.21,4855,20241210,45.62,7860,-10.05,20250205,5860,20.65,20250102,10430,-32.21,20240710,4855,45.62,20241210,8.50,N,131030,500,82 억,,217728,N,N,0,N,00,N +20250207,120753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,-120,5,-1.66,1476690550,207934,28.20,7260,7260,7000,9380,5060,7220,7101.72,1.35,0,-9882,7686,7452,7026,6792,6366,7570,6910,83,2160,500,4620,10,1,16153162,1147,10.66,0.82,12,1.29,666.00,8680.00,10430,20240710,-31.93,4855,20241210,46.24,7860,-9.67,20250205,5860,21.16,20250102,10430,-31.93,20240710,4855,46.24,20241210,8.50,N,131030,500,82 억,,217728,N,N,0,N,00,N +20250207,110750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7010,-210,5,-2.91,1359508840,191358,25.96,7260,7260,7000,9380,5060,7220,7104.53,1.35,0,-11454,7686,7452,7026,6792,6366,7570,6910,83,2160,500,4620,10,1,16153162,1132,10.53,0.81,12,1.18,666.00,8680.00,10430,20240710,-32.79,4855,20241210,44.39,7860,-10.81,20250205,5860,19.62,20250102,10430,-32.79,20240710,4855,44.39,20241210,8.50,N,131030,500,82 억,,217728,N,N,0,N,00,N +20250207,100753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7110,-110,5,-1.52,1060992380,149051,20.22,7260,7260,7000,9380,5060,7220,7118.31,1.35,0,-14197,7686,7452,7026,6792,6366,7570,6910,83,2160,500,4620,10,1,16153162,1148,10.68,0.82,12,0.92,666.00,8680.00,10430,20240710,-31.83,4855,20241210,46.45,7860,-9.54,20250205,5860,21.33,20250102,10430,-31.83,20240710,4855,46.45,20241210,8.50,N,131030,500,82 억,,217728,N,N,0,N,00,N +20250207,090758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,-180,5,-2.49,512712100,71628,9.72,7260,7260,7030,9380,5060,7220,7157.98,1.35,0,-14106,7686,7452,7026,6792,6366,7570,6910,83,2160,500,4620,10,1,16153162,1137,10.57,0.81,12,0.44,666.00,8680.00,10430,20240710,-32.50,4855,20241210,45.01,7860,-10.43,20250205,5860,20.14,20250102,10430,-32.50,20240710,4855,45.01,20241210,8.50,N,131030,500,82 억,,217728,N,N,0,N,00,N 20250206,160734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7220,150,2,2.12,5146764500,729516,10.65,7080,7260,6600,9190,4950,7070,7054.60,0.93,0,69130,8416,7742,7186,6512,5956,8080,6850,83,2120,500,4520,10,1,16153162,1166,10.84,0.83,12,4.52,666.00,8680.00,10430,20240710,-30.78,4855,20241210,48.71,7860,-8.14,20250205,5860,23.21,20250102,10430,-30.78,20240710,4855,48.71,20241210,8.53,N,131030,500,82 억,,150662,N,N,0,N,00,N 20250206,150738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7180,110,2,1.56,4861318930,689982,10.08,7080,7250,6600,9190,4950,7070,7045.57,0.93,0,69562,8416,7742,7186,6512,5956,8080,6850,83,2120,500,4520,10,1,16153162,1160,10.78,0.83,12,4.27,666.00,8680.00,10430,20240710,-31.16,4855,20241210,47.89,7860,-8.65,20250205,5860,22.53,20250102,10430,-31.16,20240710,4855,47.89,20241210,8.53,N,131030,500,82 억,,150662,N,N,0,N,00,N 20250206,140739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7200,130,2,1.84,4131382300,588407,8.59,7080,7230,6600,9190,4950,7070,7021.28,0.93,0,47704,8416,7742,7186,6512,5956,8080,6850,83,2120,500,4520,10,1,16153162,1163,10.81,0.83,12,3.64,666.00,8680.00,10430,20240710,-30.97,4855,20241210,48.30,7860,-8.40,20250205,5860,22.87,20250102,10430,-30.97,20240710,4855,48.30,20241210,8.53,N,131030,500,82 억,,150662,N,N,0,N,00,N diff --git a/131090/price/prices-20250201.csv b/131090/price/prices-20250201.csv index bbf6a2c98ccb..b504a5d577a0 100644 --- a/131090/price/prices-20250201.csv +++ b/131090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,904,-15,5,-1.63,94433363,103868,199.29,922,922,904,1194,644,919,909.17,2.15,0,2558,931,924,918,911,905,928,915,44,275,100,640,1,1,42600000,385,6.85,0.80,12,0.24,132.00,1123.00,1046,20250106,-13.58,754,20240805,19.89,1046,-13.58,20250106,837,8.00,20250103,1046,-13.58,20250106,754,19.89,20240805,0.04,N,131090,100,44 억,,917539,N,N,0,N,00,N +20250207,150755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,913,-6,5,-0.65,42351868,46408,89.04,922,922,909,1194,644,919,912.60,2.15,0,2366,931,924,918,911,905,928,915,44,275,100,640,1,1,42600000,389,6.92,0.81,12,0.11,132.00,1123.00,1046,20250106,-12.72,754,20240805,21.09,1046,-12.72,20250106,837,9.08,20250103,1046,-12.72,20250106,754,21.09,20240805,0.04,N,131090,100,44 억,,917539,N,N,0,N,00,N +20250207,140755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,913,-6,5,-0.65,40409780,44279,84.96,922,922,909,1194,644,919,912.62,2.15,0,2719,931,924,918,911,905,928,915,44,275,100,640,1,1,42600000,389,6.92,0.81,12,0.10,132.00,1123.00,1046,20250106,-12.72,754,20240805,21.09,1046,-12.72,20250106,837,9.08,20250103,1046,-12.72,20250106,754,21.09,20240805,0.04,N,131090,100,44 억,,917539,N,N,0,N,00,N +20250207,130753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,913,-6,5,-0.65,37677627,41286,79.21,922,922,909,1194,644,919,912.60,2.15,0,3049,931,924,918,911,905,928,915,44,275,100,640,1,1,42600000,389,6.92,0.81,12,0.10,132.00,1123.00,1046,20250106,-12.72,754,20240805,21.09,1046,-12.72,20250106,837,9.08,20250103,1046,-12.72,20250106,754,21.09,20240805,0.04,N,131090,100,44 억,,917539,N,N,0,N,00,N +20250207,120753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,914,-5,5,-0.54,34999562,38351,73.58,922,922,909,1194,644,919,912.61,2.15,0,3088,931,924,918,911,905,928,915,44,275,100,640,1,1,42600000,389,6.92,0.81,12,0.09,132.00,1123.00,1046,20250106,-12.62,754,20240805,21.22,1046,-12.62,20250106,837,9.20,20250103,1046,-12.62,20250106,754,21.22,20240805,0.04,N,131090,100,44 억,,917539,N,N,0,N,00,N +20250207,110750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,914,-5,5,-0.54,32596043,35721,68.54,922,922,909,1194,644,919,912.52,2.15,0,3088,931,924,918,911,905,928,915,44,275,100,640,1,1,42600000,389,6.92,0.81,12,0.08,132.00,1123.00,1046,20250106,-12.62,754,20240805,21.22,1046,-12.62,20250106,837,9.20,20250103,1046,-12.62,20250106,754,21.22,20240805,0.04,N,131090,100,44 억,,917539,N,N,0,N,00,N +20250207,100753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,910,-9,5,-0.98,17622180,19282,37.00,922,922,910,1194,644,919,913.92,2.15,0,-1422,931,924,918,911,905,928,915,44,275,100,640,1,1,42600000,388,6.89,0.81,12,0.05,132.00,1123.00,1046,20250106,-13.00,754,20240805,20.69,1046,-13.00,20250106,837,8.72,20250103,1046,-13.00,20250106,754,20.69,20240805,0.04,N,131090,100,44 억,,917539,N,N,0,N,00,N +20250207,090758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,919,0,3,0.00,3475424,3800,7.29,922,922,914,1194,644,919,914.59,2.15,0,3228,931,924,918,911,905,928,915,44,275,100,640,1,1,42600000,391,6.96,0.82,12,0.01,132.00,1123.00,1046,20250106,-12.14,754,20240805,21.88,1046,-12.14,20250106,837,9.80,20250103,1046,-12.14,20250106,754,21.88,20240805,0.04,N,131090,100,44 억,,917539,N,N,0,N,00,N 20250206,160734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,919,8,2,0.88,47830949,52119,61.56,912,925,912,1184,638,911,917.73,2.14,0,7560,949,929,920,900,891,925,896,44,273,100,630,1,1,42600000,391,6.96,0.82,12,0.12,132.00,1123.00,1046,20250106,-12.14,754,20240805,21.88,1046,-12.14,20250106,837,9.80,20250103,1046,-12.14,20250106,754,21.88,20240805,0.04,N,131090,100,44 억,,909878,N,N,0,N,00,N 20250206,150738,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,920,9,2,0.99,38461015,41862,49.45,912,925,912,1184,638,911,918.76,2.14,0,7332,949,929,920,900,891,925,896,44,273,100,630,1,1,42600000,392,6.97,0.82,12,0.10,132.00,1123.00,1046,20250106,-12.05,754,20240805,22.02,1046,-12.05,20250106,837,9.92,20250103,1046,-12.05,20250106,754,22.02,20240805,0.04,N,131090,100,44 억,,909878,N,N,0,N,00,N 20250206,140739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,924,13,2,1.43,37010056,40286,47.59,912,925,912,1184,638,911,918.68,2.14,0,7332,949,929,920,900,891,925,896,44,273,100,630,1,1,42600000,394,7.00,0.82,12,0.09,132.00,1123.00,1046,20250106,-11.66,754,20240805,22.55,1046,-11.66,20250106,837,10.39,20250103,1046,-11.66,20250106,754,22.55,20240805,0.04,N,131090,100,44 억,,909878,N,N,0,N,00,N diff --git a/131100/price/prices-20250201.csv b/131100/price/prices-20250201.csv index b5d262e3954a..0d15cc3a92ec 100644 --- a/131100/price/prices-20250201.csv +++ b/131100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160754,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1395,36,2,2.65,95903183,69494,176.69,1359,1409,1354,1766,952,1359,1380.02,0.00,0,1191,1392,1375,1346,1329,1300,1384,1338,140,407,500,950,1,1,28048252,391,-2.38,0.67,12,0.25,-586.00,2069.00,2160,20240125,-35.42,1220,20250109,14.34,1409,-0.99,20250207,1220,14.34,20250109,2120,-34.20,20240220,1220,14.34,20250109,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20250207,150755,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1378,19,2,1.40,88531821,64158,163.12,1359,1409,1354,1766,952,1359,1379.90,0.00,0,1103,1392,1375,1346,1329,1300,1384,1338,140,407,500,950,1,1,28048252,387,-2.35,0.67,12,0.23,-586.00,2069.00,2160,20240125,-36.20,1220,20250109,12.95,1409,-2.20,20250207,1220,12.95,20250109,2120,-35.00,20240220,1220,12.95,20250109,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20250207,140755,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1387,28,2,2.06,83089242,60207,153.07,1359,1409,1354,1766,952,1359,1380.06,0.00,0,493,1392,1375,1346,1329,1300,1384,1338,140,407,500,950,1,1,28048252,389,-2.37,0.67,12,0.21,-586.00,2069.00,2160,20240125,-35.79,1220,20250109,13.69,1409,-1.56,20250207,1220,13.69,20250109,2120,-34.58,20240220,1220,13.69,20250109,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20250207,130753,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1387,28,2,2.06,74604833,54102,137.55,1359,1409,1354,1766,952,1359,1378.97,0.00,0,135,1392,1375,1346,1329,1300,1384,1338,140,407,500,950,1,1,28048252,389,-2.37,0.67,12,0.19,-586.00,2069.00,2160,20240125,-35.79,1220,20250109,13.69,1409,-1.56,20250207,1220,13.69,20250109,2120,-34.58,20240220,1220,13.69,20250109,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20250207,120753,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1387,28,2,2.06,73458045,53273,135.44,1359,1409,1354,1766,952,1359,1378.90,0.00,0,105,1392,1375,1346,1329,1300,1384,1338,140,407,500,950,1,1,28048252,389,-2.37,0.67,12,0.19,-586.00,2069.00,2160,20240125,-35.79,1220,20250109,13.69,1409,-1.56,20250207,1220,13.69,20250109,2120,-34.58,20240220,1220,13.69,20250109,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20250207,110751,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1395,36,2,2.65,66041050,47932,121.87,1359,1409,1354,1766,952,1359,1377.81,0.00,0,360,1392,1375,1346,1329,1300,1384,1338,140,407,500,950,1,1,28048252,391,-2.38,0.67,12,0.17,-586.00,2069.00,2160,20240125,-35.42,1220,20250109,14.34,1409,-0.99,20250207,1220,14.34,20250109,2120,-34.20,20240220,1220,14.34,20250109,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20250207,100753,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1401,42,2,3.09,53800333,39187,99.63,1359,1401,1354,1766,952,1359,1372.91,0.00,0,-960,1392,1375,1346,1329,1300,1384,1338,140,407,500,950,1,1,28048252,393,-2.39,0.68,12,0.14,-586.00,2069.00,2160,20240125,-35.14,1220,20250109,14.84,1401,0.00,20250207,1220,14.84,20250109,2120,-33.92,20240220,1220,14.84,20250109,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20250207,090758,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1364,5,2,0.37,1984623,1451,3.69,1359,1393,1359,1766,952,1359,1367.76,0.00,0,-125,1392,1375,1346,1329,1300,1384,1338,140,407,500,950,1,1,28048252,383,-2.33,0.66,12,0.01,-586.00,2069.00,2160,20240125,-36.85,1220,20250109,11.80,1393,-2.08,20250207,1220,11.80,20250109,2120,-35.66,20240220,1220,11.80,20250109,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N 20250206,160734,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1359,40,2,3.03,52358496,39332,146.23,1319,1363,1317,1714,924,1319,1331.19,0.00,0,1446,1365,1341,1311,1287,1257,1354,1300,140,395,500,920,1,1,28048252,381,-2.32,0.66,12,0.14,-586.00,2069.00,2220,20240124,-38.78,1220,20250109,11.39,1363,0.00,20250116,1220,11.39,20250109,2120,-35.90,20240220,1220,11.39,20250109,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N 20250206,150738,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1360,41,2,3.11,46937638,35343,131.40,1319,1363,1317,1714,924,1319,1328.06,0.00,0,1535,1365,1341,1311,1287,1257,1354,1300,140,395,500,920,1,1,28048252,381,-2.32,0.66,12,0.13,-586.00,2069.00,2220,20240124,-38.74,1220,20250109,11.48,1363,0.00,20250116,1220,11.48,20250109,2120,-35.85,20240220,1220,11.48,20250109,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N 20250206,140739,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1328,9,2,0.68,25057656,18967,70.51,1319,1329,1317,1714,924,1319,1321.12,0.00,0,226,1365,1341,1311,1287,1257,1354,1300,140,395,500,920,1,1,28048252,372,-2.27,0.64,12,0.07,-586.00,2069.00,2220,20240124,-40.18,1220,20250109,8.85,1363,-2.57,20250116,1220,8.85,20250109,2120,-37.36,20240220,1220,8.85,20250109,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N diff --git a/131180/price/prices-20250201.csv b/131180/price/prices-20250201.csv index 312f47b9a4dc..ba84c64250c8 100644 --- a/131180/price/prices-20250201.csv +++ b/131180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,876,6,2,0.69,11639386,13395,162.62,870,877,861,1131,609,870,868.76,15.18,0,-427,882,875,867,860,852,879,864,29,261,100,590,1,1,29350000,257,38.09,0.43,12,0.05,23.00,2046.00,1248,20240205,-29.81,750,20240805,16.80,880,-0.45,20250107,820,6.83,20250102,1230,-28.78,20240215,750,16.80,20240805,0.53,N,131180,100,29 억,,4456383,N,N,0,N,00,N +20250207,150756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,873,3,2,0.34,9519466,10975,133.24,870,877,861,1131,609,870,867.04,15.18,0,-427,882,875,867,860,852,879,864,29,261,100,590,1,1,29350000,256,37.96,0.43,12,0.04,23.00,2046.00,1248,20240205,-30.05,750,20240805,16.40,880,-0.80,20250107,820,6.46,20250102,1230,-29.02,20240215,750,16.40,20240805,0.53,N,131180,100,29 억,,4456383,N,N,0,N,00,N +20250207,140755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,865,-5,5,-0.57,7744870,8932,108.44,870,877,861,1131,609,870,866.62,15.18,0,-399,882,875,867,860,852,879,864,29,261,100,590,1,1,29350000,254,37.61,0.42,12,0.03,23.00,2046.00,1248,20240205,-30.69,750,20240805,15.33,880,-1.70,20250107,820,5.49,20250102,1230,-29.67,20240215,750,15.33,20240805,0.53,N,131180,100,29 억,,4456383,N,N,0,N,00,N +20250207,130754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,873,3,2,0.34,4131162,4754,57.72,870,877,861,1131,609,870,868.62,15.18,0,-399,882,875,867,860,852,879,864,29,261,100,590,1,1,29350000,256,37.96,0.43,12,0.02,23.00,2046.00,1248,20240205,-30.05,750,20240805,16.40,880,-0.80,20250107,820,6.46,20250102,1230,-29.02,20240215,750,16.40,20240805,0.53,N,131180,100,29 억,,4456383,N,N,0,N,00,N +20250207,120753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,873,3,2,0.34,3860907,4442,53.93,870,877,861,1131,609,870,868.86,15.18,0,-399,882,875,867,860,852,879,864,29,261,100,590,1,1,29350000,256,37.96,0.43,12,0.02,23.00,2046.00,1248,20240205,-30.05,750,20240805,16.40,880,-0.80,20250107,820,6.46,20250102,1230,-29.02,20240215,750,16.40,20240805,0.53,N,131180,100,29 억,,4456383,N,N,0,N,00,N +20250207,110751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,873,3,2,0.34,2463088,2839,34.47,870,877,861,1131,609,870,865.68,15.18,0,-33,882,875,867,860,852,879,864,29,261,100,590,1,1,29350000,256,37.96,0.43,12,0.01,23.00,2046.00,1248,20240205,-30.05,750,20240805,16.40,880,-0.80,20250107,820,6.46,20250102,1230,-29.02,20240215,750,16.40,20240805,0.53,N,131180,100,29 억,,4456383,N,N,0,N,00,N +20250207,100754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,873,3,2,0.34,2460469,2836,34.43,870,877,861,1131,609,870,865.66,15.18,0,-33,882,875,867,860,852,879,864,29,261,100,590,1,1,29350000,256,37.96,0.43,12,0.01,23.00,2046.00,1248,20240205,-30.05,750,20240805,16.40,880,-0.80,20250107,820,6.46,20250102,1230,-29.02,20240215,750,16.40,20240805,0.53,N,131180,100,29 억,,4456383,N,N,0,N,00,N +20250207,090759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,875,5,2,0.57,1697191,1956,23.75,870,875,861,1131,609,870,863.52,15.18,0,-33,882,875,867,860,852,879,864,29,261,100,590,1,1,29350000,257,38.04,0.43,12,0.01,23.00,2046.00,1248,20240205,-29.89,750,20240805,16.67,880,-0.57,20250107,820,6.71,20250102,1230,-28.86,20240215,750,16.67,20240805,0.53,N,131180,100,29 억,,4456383,N,N,0,N,00,N 20250206,160734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,870,5,2,0.58,7140235,8237,75.69,859,874,859,1124,606,865,866.85,15.18,0,-211,877,870,863,856,849,874,860,29,259,100,580,1,1,29350000,255,37.83,0.43,12,0.03,23.00,2046.00,1255,20240124,-30.68,750,20240805,16.00,880,-1.14,20250107,820,6.10,20250102,1230,-29.27,20240215,750,16.00,20240805,0.53,N,131180,100,29 억,,4456594,N,N,0,N,00,N 20250206,150739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,871,6,2,0.69,7076738,8164,75.02,859,874,859,1124,606,865,866.82,15.18,0,-211,877,870,863,856,849,874,860,29,259,100,580,1,1,29350000,256,37.87,0.43,12,0.03,23.00,2046.00,1255,20240124,-30.60,750,20240805,16.13,880,-1.02,20250107,820,6.22,20250102,1230,-29.19,20240215,750,16.13,20240805,0.53,N,131180,100,29 억,,4456594,N,N,0,N,00,N 20250206,140739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,873,8,2,0.92,6548096,7553,69.41,859,874,859,1124,606,865,866.95,15.18,0,-211,877,870,863,856,849,874,860,29,259,100,580,1,1,29350000,256,37.96,0.43,12,0.03,23.00,2046.00,1255,20240124,-30.44,750,20240805,16.40,880,-0.80,20250107,820,6.46,20250102,1230,-29.02,20240215,750,16.40,20240805,0.53,N,131180,100,29 억,,4456594,N,N,0,N,00,N diff --git a/131220/price/prices-20250201.csv b/131220/price/prices-20250201.csv index 8585ef9671ff..8e9bd1b03221 100644 --- a/131220/price/prices-20250201.csv +++ b/131220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160754,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4590,30,2,0.66,336891560,73696,191.50,4620,4655,4505,5920,3195,4560,4571.37,0.95,0,5854,4633,4596,4573,4536,4513,4585,4525,37,1360,500,3100,5,1,7454490,342,8.90,0.82,12,0.99,516.00,5569.00,7520,20240820,-38.96,4115,20241209,11.54,4840,-5.17,20250123,4390,4.56,20250131,7520,-38.96,20240820,4115,11.54,20241209,2.22,N,131220,500,37 억,,71003,N,N,0,N,00,N +20250207,150756,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4565,5,2,0.11,327770605,71699,186.31,4620,4655,4505,5920,3195,4560,4571.48,0.95,0,5479,4633,4596,4573,4536,4513,4585,4525,37,1360,500,3100,5,1,7454490,340,8.85,0.82,12,0.96,516.00,5569.00,7520,20240820,-39.30,4115,20241209,10.94,4840,-5.68,20250123,4390,3.99,20250131,7520,-39.30,20240820,4115,10.94,20241209,2.22,N,131220,500,37 억,,71003,N,N,0,N,00,N +20250207,140755,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4550,-10,5,-0.22,259627520,56783,147.55,4620,4655,4505,5920,3195,4560,4572.28,0.95,0,5328,4633,4596,4573,4536,4513,4585,4525,37,1360,500,3100,5,1,7454490,339,8.82,0.82,12,0.76,516.00,5569.00,7520,20240820,-39.49,4115,20241209,10.57,4840,-5.99,20250123,4390,3.64,20250131,7520,-39.49,20240820,4115,10.57,20241209,2.22,N,131220,500,37 억,,71003,N,N,0,N,00,N +20250207,130754,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4540,-20,5,-0.44,258012375,56428,146.63,4620,4655,4505,5920,3195,4560,4572.42,0.95,0,5310,4633,4596,4573,4536,4513,4585,4525,37,1360,500,3100,5,1,7454490,338,8.80,0.82,12,0.76,516.00,5569.00,7520,20240820,-39.63,4115,20241209,10.33,4840,-6.20,20250123,4390,3.42,20250131,7520,-39.63,20240820,4115,10.33,20241209,2.22,N,131220,500,37 억,,71003,N,N,0,N,00,N +20250207,120754,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4520,-40,5,-0.88,254351945,55623,144.54,4620,4655,4505,5920,3195,4560,4572.78,0.95,0,5131,4633,4596,4573,4536,4513,4585,4525,37,1360,500,3100,5,1,7454490,337,8.76,0.81,12,0.75,516.00,5569.00,7520,20240820,-39.89,4115,20241209,9.84,4840,-6.61,20250123,4390,2.96,20250131,7520,-39.89,20240820,4115,9.84,20241209,2.22,N,131220,500,37 억,,71003,N,N,0,N,00,N +20250207,110751,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4570,10,2,0.22,184117855,40114,104.24,4620,4655,4545,5920,3195,4560,4589.87,0.95,0,5118,4633,4596,4573,4536,4513,4585,4525,37,1360,500,3100,5,1,7454490,341,8.86,0.82,12,0.54,516.00,5569.00,7520,20240820,-39.23,4115,20241209,11.06,4840,-5.58,20250123,4390,4.10,20250131,7520,-39.23,20240820,4115,11.06,20241209,2.22,N,131220,500,37 억,,71003,N,N,0,N,00,N +20250207,100754,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4605,45,2,0.99,86115785,18678,48.54,4620,4655,4575,5920,3195,4560,4610.55,0.95,0,5558,4633,4596,4573,4536,4513,4585,4525,37,1360,500,3100,5,1,7454490,343,8.92,0.83,12,0.25,516.00,5569.00,7520,20240820,-38.76,4115,20241209,11.91,4840,-4.86,20250123,4390,4.90,20250131,7520,-38.76,20240820,4115,11.91,20241209,2.22,N,131220,500,37 억,,71003,N,N,0,N,00,N +20250207,090759,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4610,50,2,1.10,42757110,9275,24.10,4620,4635,4575,5920,3195,4560,4609.93,0.95,0,2604,4633,4596,4573,4536,4513,4585,4525,37,1360,500,3100,5,1,7454490,344,8.93,0.83,12,0.12,516.00,5569.00,7520,20240820,-38.70,4115,20241209,12.03,4840,-4.75,20250123,4390,5.01,20250131,7520,-38.70,20240820,4115,12.03,20241209,2.22,N,131220,500,37 억,,71003,N,N,0,N,00,N 20250206,160734,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4560,-25,5,-0.55,173063980,37820,162.08,4610,4610,4550,5960,3210,4585,4575.99,0.94,0,1132,4661,4622,4596,4557,4531,4610,4545,37,1375,500,3110,5,1,7454490,340,8.84,0.82,12,0.51,516.00,5569.00,7520,20240820,-39.36,4115,20241209,10.81,4840,-5.79,20250123,4390,3.87,20250131,7520,-39.36,20240820,4115,10.81,20241209,2.26,N,131220,500,37 억,,69872,N,N,0,N,00,N 20250206,150739,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4585,0,3,0.00,145763640,31834,136.43,4610,4610,4550,5960,3210,4585,4578.87,0.94,0,1544,4661,4622,4596,4557,4531,4610,4545,37,1375,500,3110,5,1,7454490,342,8.89,0.82,12,0.43,516.00,5569.00,7520,20240820,-39.03,4115,20241209,11.42,4840,-5.27,20250123,4390,4.44,20250131,7520,-39.03,20240820,4115,11.42,20241209,2.26,N,131220,500,37 억,,69872,N,N,0,N,00,N 20250206,140740,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4590,5,2,0.11,136394885,29791,127.67,4610,4610,4550,5960,3210,4585,4578.39,0.94,0,1422,4661,4622,4596,4557,4531,4610,4545,37,1375,500,3110,5,1,7454490,342,8.90,0.82,12,0.40,516.00,5569.00,7520,20240820,-38.96,4115,20241209,11.54,4840,-5.17,20250123,4390,4.56,20250131,7520,-38.96,20240820,4115,11.54,20241209,2.26,N,131220,500,37 억,,69872,N,N,0,N,00,N diff --git a/131290/price/prices-20250201.csv b/131290/price/prices-20250201.csv index 036ec0ccb3f6..b61d1968a1e9 100644 --- a/131290/price/prices-20250201.csv +++ b/131290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160755,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,44650,1300,2,3.00,2929973550,66694,166.71,43500,45050,42500,56300,30350,43350,43930.42,7.81,0,-2253,44850,44100,43200,42450,41550,44475,42825,55,12950,500,31210,50,1,11061429,4939,4059.09,1.63,12,0.60,11.00,27365.00,87800,20240503,-49.15,35000,20241209,27.57,46600,-4.18,20250124,39850,12.05,20250203,87800,-49.15,20240503,35000,27.57,20241209,1.40,N,131290,500,55 억,,864266,N,N,588,N,00,N +20250207,150756,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43850,500,2,1.15,2365577200,53961,134.88,43500,45050,42500,56300,30350,43350,43838.66,7.81,0,668,44850,44100,43200,42450,41550,44475,42825,55,12950,500,31210,50,1,11061429,4850,3986.36,1.60,12,0.49,11.00,27365.00,87800,20240503,-50.06,35000,20241209,25.29,46600,-5.90,20250124,39850,10.04,20250203,87800,-50.06,20240503,35000,25.29,20241209,1.40,N,131290,500,55 억,,864266,N,N,871,N,00,N +20250207,140756,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,44000,650,2,1.50,1383667200,31780,79.44,43500,44300,42500,56300,30350,43350,43538.94,7.81,0,58,44850,44100,43200,42450,41550,44475,42825,55,12950,500,31210,50,1,11061429,4867,4000.00,1.61,12,0.29,11.00,27365.00,87800,20240503,-49.89,35000,20241209,25.71,46600,-5.58,20250124,39850,10.41,20250203,87800,-49.89,20240503,35000,25.71,20241209,1.40,N,131290,500,55 억,,864266,N,N,871,N,00,N +20250207,130754,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43750,400,2,0.92,1203735400,27686,69.20,43500,44150,42500,56300,30350,43350,43478.13,7.81,0,-78,44850,44100,43200,42450,41550,44475,42825,55,12950,500,31210,50,1,11061429,4839,3977.27,1.60,12,0.25,11.00,27365.00,87800,20240503,-50.17,35000,20241209,25.00,46600,-6.12,20250124,39850,9.79,20250203,87800,-50.17,20240503,35000,25.00,20241209,1.40,N,131290,500,55 억,,864266,N,N,871,N,00,N +20250207,120754,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43850,500,2,1.15,1025389150,23626,59.05,43500,44150,42500,56300,30350,43350,43400.88,7.81,0,1528,44850,44100,43200,42450,41550,44475,42825,55,12950,500,31210,50,1,11061429,4850,3986.36,1.60,12,0.21,11.00,27365.00,87800,20240503,-50.06,35000,20241209,25.29,46600,-5.90,20250124,39850,10.04,20250203,87800,-50.06,20240503,35000,25.29,20241209,1.40,N,131290,500,55 억,,864266,N,N,871,N,00,N +20250207,110751,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43300,-50,5,-0.12,629122500,14591,36.47,43500,43900,42500,56300,30350,43350,43117.15,7.81,0,-4117,44850,44100,43200,42450,41550,44475,42825,55,12950,500,31210,50,1,11061429,4790,3936.36,1.58,12,0.13,11.00,27365.00,87800,20240503,-50.68,35000,20241209,23.71,46600,-7.08,20250124,39850,8.66,20250203,87800,-50.68,20240503,35000,23.71,20241209,1.40,N,131290,500,55 억,,864266,N,N,871,N,00,N +20250207,100754,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,42900,-450,5,-1.04,415896900,9622,24.05,43500,43900,42800,56300,30350,43350,43223.53,7.81,0,-2702,44850,44100,43200,42450,41550,44475,42825,55,12950,500,31210,50,1,11061429,4745,3900.00,1.57,12,0.09,11.00,27365.00,87800,20240503,-51.14,35000,20241209,22.57,46600,-7.94,20250124,39850,7.65,20250203,87800,-51.14,20240503,35000,22.57,20241209,1.40,N,131290,500,55 억,,864266,N,N,871,N,00,N +20250207,090759,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,42900,-450,5,-1.04,143190250,3320,8.30,43500,43700,42900,56300,30350,43350,43129.53,7.81,0,-1905,44850,44100,43200,42450,41550,44475,42825,55,12950,500,31210,50,1,11061429,4745,3900.00,1.57,12,0.03,11.00,27365.00,87800,20240503,-51.14,35000,20241209,22.57,46600,-7.94,20250124,39850,7.65,20250203,87800,-51.14,20240503,35000,22.57,20241209,1.40,N,131290,500,55 억,,864266,N,N,871,N,00,N 20250206,160735,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43350,1350,2,3.21,1719793100,39963,109.98,42300,43950,42300,54600,29400,42000,43033.73,7.66,0,12023,43100,42550,42150,41600,41200,42825,41875,55,12600,500,30240,50,1,11061429,4795,3940.91,1.58,12,0.36,11.00,27365.00,87800,20240503,-50.63,35000,20241209,23.86,46600,-6.97,20250124,39850,8.78,20250203,87800,-50.63,20240503,35000,23.86,20241209,1.50,N,131290,500,55 억,,847580,N,N,871,N,00,N 20250206,150739,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43100,1100,2,2.62,1359311300,31634,87.06,42300,43950,42300,54600,29400,42000,42969.95,7.66,0,5743,43100,42550,42150,41600,41200,42825,41875,55,12600,500,30240,50,1,11061429,4767,3918.18,1.58,12,0.29,11.00,27365.00,87800,20240503,-50.91,35000,20241209,23.14,46600,-7.51,20250124,39850,8.16,20250203,87800,-50.91,20240503,35000,23.14,20241209,1.50,N,131290,500,55 억,,847580,N,N,630,N,00,N 20250206,140740,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,42700,700,2,1.67,1178636000,27424,75.48,42300,43950,42300,54600,29400,42000,42978.27,7.66,0,3827,43100,42550,42150,41600,41200,42825,41875,55,12600,500,30240,50,1,11061429,4723,3881.82,1.56,12,0.25,11.00,27365.00,87800,20240503,-51.37,35000,20241209,22.00,46600,-8.37,20250124,39850,7.15,20250203,87800,-51.37,20240503,35000,22.00,20241209,1.50,N,131290,500,55 억,,847580,N,N,630,N,00,N diff --git a/131370/price/prices-20250201.csv b/131370/price/prices-20250201.csv index 4782c9835e44..5a21e138ee2d 100644 --- a/131370/price/prices-20250201.csv +++ b/131370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160755,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2845,-55,5,-1.90,241313380,84223,144.23,2900,2960,2830,3770,2030,2900,2865.17,18.51,0,3054,2930,2915,2885,2870,2840,2922,2877,53,870,100,1850,5,1,53267083,1515,20.92,1.59,12,0.16,136.00,1789.00,5970,20240129,-52.35,2500,20241210,13.80,3030,-6.11,20250108,2635,7.97,20250102,5420,-47.51,20240221,2500,13.80,20241210,3.92,N,131370,100,53 억,,9860150,N,N,0,N,00,N +20250207,150757,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2845,-55,5,-1.90,226092930,78868,135.06,2900,2960,2830,3770,2030,2900,2866.73,18.51,0,6420,2930,2915,2885,2870,2840,2922,2877,53,870,100,1850,5,1,53267083,1515,20.92,1.59,12,0.15,136.00,1789.00,5970,20240129,-52.35,2500,20241210,13.80,3030,-6.11,20250108,2635,7.97,20250102,5420,-47.51,20240221,2500,13.80,20241210,3.92,N,131370,100,53 억,,9860150,N,N,0,N,00,N +20250207,140756,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2855,-45,5,-1.55,201791300,70324,120.43,2900,2960,2830,3770,2030,2900,2869.45,18.51,0,7648,2930,2915,2885,2870,2840,2922,2877,53,870,100,1850,5,1,53267083,1521,20.99,1.60,12,0.13,136.00,1789.00,5970,20240129,-52.18,2500,20241210,14.20,3030,-5.78,20250108,2635,8.35,20250102,5420,-47.32,20240221,2500,14.20,20241210,3.92,N,131370,100,53 억,,9860150,N,N,0,N,00,N +20250207,130754,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2850,-50,5,-1.72,192136165,66927,114.61,2900,2960,2830,3770,2030,2900,2870.83,18.51,0,7467,2930,2915,2885,2870,2840,2922,2877,53,870,100,1850,5,1,53267083,1518,20.96,1.59,12,0.13,136.00,1789.00,5970,20240129,-52.26,2500,20241210,14.00,3030,-5.94,20250108,2635,8.16,20250102,5420,-47.42,20240221,2500,14.00,20241210,3.92,N,131370,100,53 억,,9860150,N,N,0,N,00,N +20250207,120754,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2855,-45,5,-1.55,174492385,60727,104.00,2900,2960,2830,3770,2030,2900,2873.39,18.51,0,5377,2930,2915,2885,2870,2840,2922,2877,53,870,100,1850,5,1,53267083,1521,20.99,1.60,12,0.11,136.00,1789.00,5970,20240129,-52.18,2500,20241210,14.20,3030,-5.78,20250108,2635,8.35,20250102,5420,-47.32,20240221,2500,14.20,20241210,3.92,N,131370,100,53 억,,9860150,N,N,0,N,00,N +20250207,110752,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2855,-45,5,-1.55,163645245,56917,97.47,2900,2960,2830,3770,2030,2900,2875.16,18.51,0,5053,2930,2915,2885,2870,2840,2922,2877,53,870,100,1850,5,1,53267083,1521,20.99,1.60,12,0.11,136.00,1789.00,5970,20240129,-52.18,2500,20241210,14.20,3030,-5.78,20250108,2635,8.35,20250102,5420,-47.32,20240221,2500,14.20,20241210,3.92,N,131370,100,53 억,,9860150,N,N,0,N,00,N +20250207,100754,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2870,-30,5,-1.03,140280905,48723,83.44,2900,2960,2830,3770,2030,2900,2879.15,18.51,0,224,2930,2915,2885,2870,2840,2922,2877,53,870,100,1850,5,1,53267083,1529,21.10,1.60,12,0.09,136.00,1789.00,5970,20240129,-51.93,2500,20241210,14.80,3030,-5.28,20250108,2635,8.92,20250102,5420,-47.05,20240221,2500,14.80,20241210,3.92,N,131370,100,53 억,,9860150,N,N,0,N,00,N +20250207,090800,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2870,-30,5,-1.03,4691235,1621,2.78,2900,2900,2870,3770,2030,2900,2894.04,18.51,0,-629,2930,2915,2885,2870,2840,2922,2877,53,870,100,1850,5,1,53267083,1529,21.10,1.60,12,0.00,136.00,1789.00,5970,20240129,-51.93,2500,20241210,14.80,3030,-5.28,20250108,2635,8.92,20250102,5420,-47.05,20240221,2500,14.80,20241210,3.92,N,131370,100,53 억,,9860150,N,N,0,N,00,N 20250206,160735,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2900,15,2,0.52,159316715,55186,50.65,2885,2900,2855,3750,2020,2885,2886.88,18.50,0,-2925,2948,2916,2868,2836,2788,2932,2852,53,865,100,1840,5,1,53267083,1545,21.32,1.62,12,0.10,136.00,1789.00,5970,20240129,-51.42,2500,20241210,16.00,3030,-4.29,20250108,2635,10.06,20250102,5420,-46.49,20240221,2500,16.00,20241210,3.94,N,131370,100,53 억,,9856865,N,N,0,N,00,N 20250206,150740,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2865,-20,5,-0.69,147722890,51186,46.98,2885,2900,2855,3750,2020,2885,2886.00,18.50,0,-2236,2948,2916,2868,2836,2788,2932,2852,53,865,100,1840,5,1,53267083,1526,21.07,1.60,12,0.10,136.00,1789.00,5970,20240129,-52.01,2500,20241210,14.60,3030,-5.45,20250108,2635,8.73,20250102,5420,-47.14,20240221,2500,14.60,20241210,3.94,N,131370,100,53 억,,9856865,N,N,0,N,00,N 20250206,140740,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2870,-15,5,-0.52,127378185,44089,40.47,2885,2900,2860,3750,2020,2885,2889.11,18.50,0,-4646,2948,2916,2868,2836,2788,2932,2852,53,865,100,1840,5,1,53267083,1529,21.10,1.60,12,0.08,136.00,1789.00,5970,20240129,-51.93,2500,20241210,14.80,3030,-5.28,20250108,2635,8.92,20250102,5420,-47.05,20240221,2500,14.80,20241210,3.94,N,131370,100,53 억,,9856865,N,N,0,N,00,N diff --git a/131400/price/prices-20250201.csv b/131400/price/prices-20250201.csv index 4b5c3127c96e..f3d9bf2f54ea 100644 --- a/131400/price/prices-20250201.csv +++ b/131400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1794,-27,5,-1.48,366175812,203175,114.02,1806,1834,1791,2365,1275,1821,1802.27,1.18,0,-26997,1842,1831,1811,1800,1780,1837,1806,298,544,500,1310,1,1,59589882,1069,64.07,0.88,12,0.34,28.00,2035.00,3420,20240215,-47.54,1650,20240805,8.73,1977,-9.26,20250107,1742,2.99,20250203,3420,-47.54,20240215,1650,8.73,20240805,1.08,N,131400,500,297 억,,703550,N,N,0,N,00,N +20250207,150757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1793,-28,5,-1.54,339504843,188306,105.68,1806,1834,1791,2365,1275,1821,1802.94,1.18,0,-22208,1842,1831,1811,1800,1780,1837,1806,298,544,500,1310,1,1,59589882,1068,64.04,0.88,12,0.32,28.00,2035.00,3420,20240215,-47.57,1650,20240805,8.67,1977,-9.31,20250107,1742,2.93,20250203,3420,-47.57,20240215,1650,8.67,20240805,1.08,N,131400,500,297 억,,703550,N,N,0,N,00,N +20250207,140756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1801,-20,5,-1.10,227265117,125964,70.69,1806,1834,1793,2365,1275,1821,1804.21,1.18,0,-26014,1842,1831,1811,1800,1780,1837,1806,298,544,500,1310,1,1,59589882,1073,64.32,0.89,12,0.21,28.00,2035.00,3420,20240215,-47.34,1650,20240805,9.15,1977,-8.90,20250107,1742,3.39,20250203,3420,-47.34,20240215,1650,9.15,20240805,1.08,N,131400,500,297 억,,703550,N,N,0,N,00,N +20250207,130755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1806,-15,5,-0.82,202758025,112368,63.06,1806,1834,1793,2365,1275,1821,1804.41,1.18,0,-23499,1842,1831,1811,1800,1780,1837,1806,298,544,500,1310,1,1,59589882,1076,64.50,0.89,12,0.19,28.00,2035.00,3420,20240215,-47.19,1650,20240805,9.45,1977,-8.65,20250107,1742,3.67,20250203,3420,-47.19,20240215,1650,9.45,20240805,1.08,N,131400,500,297 억,,703550,N,N,0,N,00,N +20250207,120754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1804,-17,5,-0.93,188054046,104215,58.49,1806,1834,1793,2365,1275,1821,1804.48,1.18,0,-22138,1842,1831,1811,1800,1780,1837,1806,298,544,500,1310,1,1,59589882,1075,64.43,0.89,12,0.17,28.00,2035.00,3420,20240215,-47.25,1650,20240805,9.33,1977,-8.75,20250107,1742,3.56,20250203,3420,-47.25,20240215,1650,9.33,20240805,1.08,N,131400,500,297 억,,703550,N,N,0,N,00,N +20250207,110752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1802,-19,5,-1.04,170405261,94413,52.98,1806,1834,1793,2365,1275,1821,1804.89,1.18,0,-26714,1842,1831,1811,1800,1780,1837,1806,298,544,500,1310,1,1,59589882,1074,64.36,0.89,12,0.16,28.00,2035.00,3420,20240215,-47.31,1650,20240805,9.21,1977,-8.85,20250107,1742,3.44,20250203,3420,-47.31,20240215,1650,9.21,20240805,1.08,N,131400,500,297 억,,703550,N,N,0,N,00,N +20250207,100755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1797,-24,5,-1.32,128168119,70926,39.80,1806,1834,1793,2365,1275,1821,1807.07,1.18,0,-24046,1842,1831,1811,1800,1780,1837,1806,298,544,500,1310,1,1,59589882,1071,64.18,0.88,12,0.12,28.00,2035.00,3420,20240215,-47.46,1650,20240805,8.91,1977,-9.10,20250107,1742,3.16,20250203,3420,-47.46,20240215,1650,8.91,20240805,1.08,N,131400,500,297 억,,703550,N,N,0,N,00,N +20250207,090800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1816,-5,5,-0.27,19517165,10806,6.06,1806,1829,1801,2365,1275,1821,1806.14,1.18,0,2556,1842,1831,1811,1800,1780,1837,1806,298,544,500,1310,1,1,59589882,1082,64.86,0.89,12,0.02,28.00,2035.00,3420,20240215,-46.90,1650,20240805,10.06,1977,-8.14,20250107,1742,4.25,20250203,3420,-46.90,20240215,1650,10.06,20240805,1.08,N,131400,500,297 억,,703550,N,N,0,N,00,N 20250206,160735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1821,18,2,1.00,318426447,176284,109.50,1794,1822,1791,2340,1263,1803,1806.30,1.15,0,19126,1845,1824,1807,1786,1769,1834,1796,298,537,500,1290,1,1,59589882,1085,65.04,0.89,12,0.30,28.00,2035.00,3565,20240124,-48.92,1650,20240805,10.36,1977,-7.89,20250107,1742,4.54,20250203,3420,-46.75,20240215,1650,10.36,20240805,1.09,N,131400,500,297 억,,684790,N,N,0,N,00,N 20250206,150740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1818,15,2,0.83,303415337,168029,104.37,1794,1822,1791,2340,1263,1803,1805.73,1.15,0,14446,1845,1824,1807,1786,1769,1834,1796,298,537,500,1290,1,1,59589882,1083,64.93,0.89,12,0.28,28.00,2035.00,3565,20240124,-49.00,1650,20240805,10.18,1977,-8.04,20250107,1742,4.36,20250203,3420,-46.84,20240215,1650,10.18,20240805,1.09,N,131400,500,297 억,,684790,N,N,0,N,00,N 20250206,140740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1812,9,2,0.50,271597851,150475,93.47,1794,1822,1791,2340,1263,1803,1804.94,1.15,0,10591,1845,1824,1807,1786,1769,1834,1796,298,537,500,1290,1,1,59589882,1080,64.71,0.89,12,0.25,28.00,2035.00,3565,20240124,-49.17,1650,20240805,9.82,1977,-8.35,20250107,1742,4.02,20250203,3420,-47.02,20240215,1650,9.82,20240805,1.09,N,131400,500,297 억,,684790,N,N,0,N,00,N diff --git a/131760/price/prices-20250201.csv b/131760/price/prices-20250201.csv index 774445612cde..1fd7dd851f0d 100644 --- a/131760/price/prices-20250201.csv +++ b/131760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1140,-33,5,-2.81,1331314117,1162387,60.60,1177,1180,1125,1524,822,1173,1145.34,2.04,0,15792,1225,1198,1177,1150,1129,1188,1140,218,351,500,840,1,1,43431583,495,-6.51,1.61,12,2.68,-175.00,709.00,1530,20250116,-25.49,637,20241209,78.96,1530,-25.49,20250116,938,21.54,20250203,1530,-25.49,20250116,637,78.96,20241209,0.08,N,131760,500,218 억,,886587,N,N,0,N,00,N +20250207,150757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1140,-33,5,-2.81,1215661189,1060294,55.28,1177,1180,1125,1524,822,1173,1146.53,2.04,0,1590,1225,1198,1177,1150,1129,1188,1140,218,351,500,840,1,1,43431583,495,-6.51,1.61,12,2.44,-175.00,709.00,1530,20250116,-25.49,637,20241209,78.96,1530,-25.49,20250116,938,21.54,20250203,1530,-25.49,20250116,637,78.96,20241209,0.08,N,131760,500,218 억,,886587,N,N,0,N,00,N +20250207,140756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1141,-32,5,-2.73,1133792994,988420,51.53,1177,1180,1125,1524,822,1173,1147.07,2.04,0,10157,1225,1198,1177,1150,1129,1188,1140,218,351,500,840,1,1,43431583,496,-6.52,1.61,12,2.28,-175.00,709.00,1530,20250116,-25.42,637,20241209,79.12,1530,-25.42,20250116,938,21.64,20250203,1530,-25.42,20250116,637,79.12,20241209,0.08,N,131760,500,218 억,,886587,N,N,0,N,00,N +20250207,130755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1139,-34,5,-2.90,1030019458,896872,46.76,1177,1180,1125,1524,822,1173,1148.45,2.04,0,10265,1225,1198,1177,1150,1129,1188,1140,218,351,500,840,1,1,43431583,495,-6.51,1.61,12,2.07,-175.00,709.00,1530,20250116,-25.56,637,20241209,78.81,1530,-25.56,20250116,938,21.43,20250203,1530,-25.56,20250116,637,78.81,20241209,0.08,N,131760,500,218 억,,886587,N,N,0,N,00,N +20250207,120755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1149,-24,5,-2.05,916521587,797922,41.60,1177,1180,1125,1524,822,1173,1148.63,2.04,0,-2044,1225,1198,1177,1150,1129,1188,1140,218,351,500,840,1,1,43431583,499,-6.57,1.62,12,1.84,-175.00,709.00,1530,20250116,-24.90,637,20241209,80.38,1530,-24.90,20250116,938,22.49,20250203,1530,-24.90,20250116,637,80.38,20241209,0.08,N,131760,500,218 억,,886587,N,N,0,N,00,N +20250207,110752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1140,-33,5,-2.81,841708963,732306,38.18,1177,1180,1125,1524,822,1173,1149.39,2.04,0,-2479,1225,1198,1177,1150,1129,1188,1140,218,351,500,840,1,1,43431583,495,-6.51,1.61,12,1.69,-175.00,709.00,1530,20250116,-25.49,637,20241209,78.96,1530,-25.49,20250116,938,21.54,20250203,1530,-25.49,20250116,637,78.96,20241209,0.08,N,131760,500,218 억,,886587,N,N,0,N,00,N +20250207,100755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1138,-35,5,-2.98,677441757,589192,30.72,1177,1180,1125,1524,822,1173,1149.78,2.04,0,22556,1225,1198,1177,1150,1129,1188,1140,218,351,500,840,1,1,43431583,494,-6.50,1.61,12,1.36,-175.00,709.00,1530,20250116,-25.62,637,20241209,78.65,1530,-25.62,20250116,938,21.32,20250203,1530,-25.62,20250116,637,78.65,20241209,0.08,N,131760,500,218 억,,886587,N,N,0,N,00,N +20250207,090800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1169,-4,5,-0.34,108781990,93063,4.85,1177,1180,1157,1524,822,1173,1168.90,2.04,0,-28639,1225,1198,1177,1150,1129,1188,1140,218,351,500,840,1,1,43431583,508,-6.68,1.65,12,0.21,-175.00,709.00,1530,20250116,-23.59,637,20241209,83.52,1530,-23.59,20250116,938,24.63,20250203,1530,-23.59,20250116,637,83.52,20241209,0.08,N,131760,500,218 억,,886587,N,N,0,N,00,N 20250206,160735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1173,-17,5,-1.43,2234533744,1895519,23.36,1190,1204,1156,1547,833,1190,1178.85,2.17,0,-67914,1355,1272,1226,1143,1097,1249,1120,218,357,500,850,1,1,43431583,509,-6.70,1.65,12,4.36,-175.00,709.00,1530,20250116,-23.33,637,20241209,84.14,1530,-23.33,20250116,938,25.05,20250203,1530,-23.33,20250116,637,84.14,20241209,0.13,N,131760,500,218 억,,944035,N,N,0,N,00,N 20250206,150740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1171,-19,5,-1.60,2113012411,1791805,22.09,1190,1204,1156,1547,833,1190,1179.25,2.17,0,-83153,1355,1272,1226,1143,1097,1249,1120,218,357,500,850,1,1,43431583,509,-6.69,1.65,12,4.13,-175.00,709.00,1530,20250116,-23.46,637,20241209,83.83,1530,-23.46,20250116,938,24.84,20250203,1530,-23.46,20250116,637,83.83,20241209,0.13,N,131760,500,218 억,,944035,N,N,0,N,00,N 20250206,140741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1174,-16,5,-1.34,1953023340,1654802,20.40,1190,1204,1156,1547,833,1190,1180.21,2.17,0,-82610,1355,1272,1226,1143,1097,1249,1120,218,357,500,850,1,1,43431583,510,-6.71,1.66,12,3.81,-175.00,709.00,1530,20250116,-23.27,637,20241209,84.30,1530,-23.27,20250116,938,25.16,20250203,1530,-23.27,20250116,637,84.30,20241209,0.13,N,131760,500,218 억,,944035,N,N,0,N,00,N diff --git a/131970/price/prices-20250201.csv b/131970/price/prices-20250201.csv index fbf2f5ac1275..827003eece6d 100644 --- a/131970/price/prices-20250201.csv +++ b/131970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160756,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32000,2750,2,9.40,24611348450,778684,350.35,29300,33100,28500,38000,20500,29250,31606.17,4.73,0,24284,30683,29966,28783,28066,26883,30325,28425,97,8750,500,21640,50,1,19327238,6185,11.27,1.53,12,4.03,2839.00,20922.00,53500,20240125,-40.19,22750,20241206,40.66,33200,-3.61,20250117,24200,32.23,20250102,53300,-39.96,20240405,22750,40.66,20241206,2.45,N,131970,500,96 억,,914299,N,N,2249,N,00,N +20250207,150757,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32200,2950,2,10.09,23762204800,752188,338.43,29300,33100,28500,38000,20500,29250,31590.78,4.73,0,24667,30683,29966,28783,28066,26883,30325,28425,97,8750,500,21640,50,1,19327238,6223,11.34,1.54,12,3.89,2839.00,20922.00,53500,20240125,-39.81,22750,20241206,41.54,33200,-3.01,20250117,24200,33.06,20250102,53300,-39.59,20240405,22750,41.54,20241206,2.45,N,131970,500,96 억,,914299,N,N,1629,N,00,N +20250207,140757,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31900,2650,2,9.06,18786194900,597989,269.05,29300,33100,28500,38000,20500,29250,31415.62,4.73,0,1098,30683,29966,28783,28066,26883,30325,28425,97,8750,500,21640,50,1,19327238,6165,11.24,1.52,12,3.09,2839.00,20922.00,53500,20240125,-40.37,22750,20241206,40.22,33200,-3.92,20250117,24200,31.82,20250102,53300,-40.15,20240405,22750,40.22,20241206,2.45,N,131970,500,96 억,,914299,N,N,1629,N,00,N +20250207,130755,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31800,2550,2,8.72,16120245100,514660,231.56,29300,33100,28500,38000,20500,29250,31322.13,4.73,0,-2310,30683,29966,28783,28066,26883,30325,28425,97,8750,500,21640,50,1,19327238,6146,11.20,1.52,12,2.66,2839.00,20922.00,53500,20240125,-40.56,22750,20241206,39.78,33200,-4.22,20250117,24200,31.40,20250102,53300,-40.34,20240405,22750,39.78,20241206,2.45,N,131970,500,96 억,,914299,N,N,1629,N,00,N +20250207,120755,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,30800,1550,2,5.30,5274249450,176542,79.43,29300,30850,28500,38000,20500,29250,29875.32,4.73,0,-24113,30683,29966,28783,28066,26883,30325,28425,97,8750,500,21640,50,1,19327238,5953,10.85,1.47,12,0.91,2839.00,20922.00,53500,20240125,-42.43,22750,20241206,35.38,33200,-7.23,20250117,24200,27.27,20250102,53300,-42.21,20240405,22750,35.38,20241206,2.45,N,131970,500,96 억,,914299,N,N,1629,N,00,N +20250207,110752,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,30100,850,2,2.91,2922383100,99354,44.70,29300,30250,28500,38000,20500,29250,29413.84,4.73,0,-18483,30683,29966,28783,28066,26883,30325,28425,97,8750,500,21640,50,1,19327238,5817,10.60,1.44,12,0.51,2839.00,20922.00,53500,20240125,-43.74,22750,20241206,32.31,33200,-9.34,20250117,24200,24.38,20250102,53300,-43.53,20240405,22750,32.31,20241206,2.45,N,131970,500,96 억,,914299,N,N,1629,N,00,N +20250207,100755,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,29000,-250,5,-0.85,1185608550,41151,18.52,29300,29300,28500,38000,20500,29250,28811.17,4.73,0,-11119,30683,29966,28783,28066,26883,30325,28425,97,8750,500,21640,50,1,19327238,5605,10.21,1.39,12,0.21,2839.00,20922.00,53500,20240125,-45.79,22750,20241206,27.47,33200,-12.65,20250117,24200,19.83,20250102,53300,-45.59,20240405,22750,27.47,20241206,2.45,N,131970,500,96 억,,914299,N,N,1629,N,00,N +20250207,090800,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28750,-500,5,-1.71,156907100,5419,2.44,29300,29300,28600,38000,20500,29250,28954.99,4.73,0,-3199,30683,29966,28783,28066,26883,30325,28425,97,8750,500,21640,50,1,19327238,5557,10.13,1.37,12,0.03,2839.00,20922.00,53500,20240125,-46.26,22750,20241206,26.37,33200,-13.40,20250117,24200,18.80,20250102,53300,-46.06,20240405,22750,26.37,20241206,2.45,N,131970,500,96 억,,914299,N,N,1629,N,00,N 20250206,160736,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,29250,1800,2,6.56,6355942100,221116,177.42,28000,29500,27600,35650,19250,27450,28742.93,4.69,0,4867,28850,28150,27650,26950,26450,27900,26700,97,8200,500,20310,50,1,19327238,5653,10.30,1.40,12,1.14,2839.00,20922.00,54000,20240124,-45.83,22750,20241206,28.57,33200,-11.90,20250117,24200,20.87,20250102,53300,-45.12,20240405,22750,28.57,20241206,2.40,N,131970,500,96 억,,905872,N,N,1629,N,00,N 20250206,150740,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,29250,1800,2,6.56,6004577900,209072,167.76,28000,29500,27600,35650,19250,27450,28720.14,4.69,0,1020,28850,28150,27650,26950,26450,27900,26700,97,8200,500,20310,50,1,19327238,5653,10.30,1.40,12,1.08,2839.00,20922.00,54000,20240124,-45.83,22750,20241206,28.57,33200,-11.90,20250117,24200,20.87,20250102,53300,-45.12,20240405,22750,28.57,20241206,2.40,N,131970,500,96 억,,905872,N,N,816,N,00,N 20250206,140741,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,29250,1800,2,6.56,5054755100,176535,141.65,28000,29500,27600,35650,19250,27450,28633.16,4.69,0,1435,28850,28150,27650,26950,26450,27900,26700,97,8200,500,20310,50,1,19327238,5653,10.30,1.40,12,0.91,2839.00,20922.00,54000,20240124,-45.83,22750,20241206,28.57,33200,-11.90,20250117,24200,20.87,20250102,53300,-45.12,20240405,22750,28.57,20241206,2.40,N,131970,500,96 억,,905872,N,N,816,N,00,N diff --git a/133750/price/prices-20250201.csv b/133750/price/prices-20250201.csv index a311c559956e..a58c78b48e56 100644 --- a/133750/price/prices-20250201.csv +++ b/133750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160756,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2055,-80,5,-3.75,133511515,64409,219.65,2135,2135,2055,2775,1495,2135,2072.87,2.22,0,-10842,2171,2152,2126,2107,2081,2162,2117,117,640,500,1360,5,1,23407077,481,-15.00,0.77,12,0.28,-137.00,2659.00,3670,20240206,-44.01,1647,20240805,24.77,2265,-9.27,20250120,1971,4.26,20250203,3555,-42.19,20240305,1647,24.77,20240805,3.92,N,133750,500,117 억,,520335,N,N,0,N,00,N +20250207,150758,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2070,-65,5,-3.04,112429010,54153,184.67,2135,2135,2065,2775,1495,2135,2076.14,2.22,0,-9302,2171,2152,2126,2107,2081,2162,2117,117,640,500,1360,5,1,23407077,485,-15.11,0.78,12,0.23,-137.00,2659.00,3670,20240206,-43.60,1647,20240805,25.68,2265,-8.61,20250120,1971,5.02,20250203,3555,-41.77,20240305,1647,25.68,20240805,3.92,N,133750,500,117 억,,520335,N,N,0,N,00,N +20250207,140757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2080,-55,5,-2.58,95902465,46179,157.48,2135,2135,2065,2775,1495,2135,2076.75,2.22,0,-7926,2171,2152,2126,2107,2081,2162,2117,117,640,500,1360,5,1,23407077,487,-15.18,0.78,12,0.20,-137.00,2659.00,3670,20240206,-43.32,1647,20240805,26.29,2265,-8.17,20250120,1971,5.53,20250203,3555,-41.49,20240305,1647,26.29,20240805,3.92,N,133750,500,117 억,,520335,N,N,0,N,00,N +20250207,130755,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2080,-55,5,-2.58,89647495,43166,147.20,2135,2135,2065,2775,1495,2135,2076.81,2.22,0,-7330,2171,2152,2126,2107,2081,2162,2117,117,640,500,1360,5,1,23407077,487,-15.18,0.78,12,0.18,-137.00,2659.00,3670,20240206,-43.32,1647,20240805,26.29,2265,-8.17,20250120,1971,5.53,20250203,3555,-41.49,20240305,1647,26.29,20240805,3.92,N,133750,500,117 억,,520335,N,N,0,N,00,N +20250207,120755,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2080,-55,5,-2.58,83040505,39987,136.36,2135,2135,2065,2775,1495,2135,2076.69,2.22,0,-4475,2171,2152,2126,2107,2081,2162,2117,117,640,500,1360,5,1,23407077,487,-15.18,0.78,12,0.17,-137.00,2659.00,3670,20240206,-43.32,1647,20240805,26.29,2265,-8.17,20250120,1971,5.53,20250203,3555,-41.49,20240305,1647,26.29,20240805,3.92,N,133750,500,117 억,,520335,N,N,0,N,00,N +20250207,110753,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2070,-65,5,-3.04,80301415,38670,131.87,2135,2135,2065,2775,1495,2135,2076.58,2.22,0,-3607,2171,2152,2126,2107,2081,2162,2117,117,640,500,1360,5,1,23407077,485,-15.11,0.78,12,0.17,-137.00,2659.00,3670,20240206,-43.60,1647,20240805,25.68,2265,-8.61,20250120,1971,5.02,20250203,3555,-41.77,20240305,1647,25.68,20240805,3.92,N,133750,500,117 억,,520335,N,N,0,N,00,N +20250207,100755,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2080,-55,5,-2.58,67311260,32408,110.52,2135,2135,2065,2775,1495,2135,2077.00,2.22,0,-877,2171,2152,2126,2107,2081,2162,2117,117,640,500,1360,5,1,23407077,487,-15.18,0.78,12,0.14,-137.00,2659.00,3670,20240206,-43.32,1647,20240805,26.29,2265,-8.17,20250120,1971,5.53,20250203,3555,-41.49,20240305,1647,26.29,20240805,3.92,N,133750,500,117 억,,520335,N,N,0,N,00,N +20250207,090801,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,-20,5,-0.94,2100570,986,3.36,2135,2135,2100,2775,1495,2135,2130.40,2.22,0,-158,2171,2152,2126,2107,2081,2162,2117,117,640,500,1360,5,1,23407077,495,-15.44,0.80,12,0.00,-137.00,2659.00,3670,20240206,-42.37,1647,20240805,28.42,2265,-6.62,20250120,1971,7.31,20250203,3555,-40.51,20240305,1647,28.42,20240805,3.92,N,133750,500,117 억,,520335,N,N,0,N,00,N 20250206,160736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,25,2,1.18,62250310,29304,116.23,2110,2145,2100,2740,1480,2110,2124.29,2.29,0,-14177,2156,2132,2101,2077,2046,2145,2090,117,630,500,1350,5,1,23407077,500,-15.58,0.80,12,0.13,-137.00,2659.00,3670,20240206,-41.83,1647,20240805,29.63,2265,-5.74,20250120,1971,8.32,20250203,3670,-41.83,20240206,1647,29.63,20240805,3.95,N,133750,500,117 억,,536153,N,N,0,N,00,N 20250206,150741,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,25,2,1.18,61482050,28944,114.80,2110,2145,2100,2740,1480,2110,2124.17,2.29,0,-14057,2156,2132,2101,2077,2046,2145,2090,117,630,500,1350,5,1,23407077,500,-15.58,0.80,12,0.12,-137.00,2659.00,3670,20240206,-41.83,1647,20240805,29.63,2265,-5.74,20250120,1971,8.32,20250203,3670,-41.83,20240206,1647,29.63,20240805,3.95,N,133750,500,117 억,,536153,N,N,0,N,00,N 20250206,140741,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2145,35,2,1.66,55809915,26292,104.28,2110,2145,2100,2740,1480,2110,2122.70,2.29,0,-12539,2156,2132,2101,2077,2046,2145,2090,117,630,500,1350,5,1,23407077,502,-15.66,0.81,12,0.11,-137.00,2659.00,3670,20240206,-41.55,1647,20240805,30.24,2265,-5.30,20250120,1971,8.83,20250203,3670,-41.55,20240206,1647,30.24,20240805,3.95,N,133750,500,117 억,,536153,N,N,0,N,00,N diff --git a/133820/price/prices-20250201.csv b/133820/price/prices-20250201.csv index 5bcbdb4d475e..707b8dfa45b4 100644 --- a/133820/price/prices-20250201.csv +++ b/133820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160756,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1102,-18,5,-1.61,27227912,24590,31.49,1108,1122,1099,1456,784,1120,1107.28,0.75,0,-2306,1151,1135,1108,1092,1065,1143,1100,167,336,500,780,1,1,30826118,340,-1.91,0.54,12,0.08,-576.00,2043.00,1557,20240318,-29.22,801,20240909,37.58,1298,-15.10,20250120,897,22.85,20250106,1557,-29.22,20240318,801,37.58,20240909,0.00,N,133820,500,166 억,,232049,N,N,0,N,00,N +20250207,150758,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1100,-20,5,-1.79,24855230,22435,28.73,1108,1122,1099,1456,784,1120,1107.88,0.75,0,-1614,1151,1135,1108,1092,1065,1143,1100,167,336,500,780,1,1,30826118,339,-1.91,0.54,12,0.07,-576.00,2043.00,1557,20240318,-29.35,801,20240909,37.33,1298,-15.25,20250120,897,22.63,20250106,1557,-29.35,20240318,801,37.33,20240909,0.00,N,133820,500,166 억,,232049,N,N,0,N,00,N +20250207,140757,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1104,-16,5,-1.43,17379877,15651,20.05,1108,1122,1099,1456,784,1120,1110.46,0.75,0,-778,1151,1135,1108,1092,1065,1143,1100,167,336,500,780,1,1,30826118,340,-1.92,0.54,12,0.05,-576.00,2043.00,1557,20240318,-29.09,801,20240909,37.83,1298,-14.95,20250120,897,23.08,20250106,1557,-29.09,20240318,801,37.83,20240909,0.00,N,133820,500,166 억,,232049,N,N,0,N,00,N +20250207,130756,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1103,-17,5,-1.52,17353328,15627,20.01,1108,1122,1099,1456,784,1120,1110.47,0.75,0,-760,1151,1135,1108,1092,1065,1143,1100,167,336,500,780,1,1,30826118,340,-1.91,0.54,12,0.05,-576.00,2043.00,1557,20240318,-29.16,801,20240909,37.70,1298,-15.02,20250120,897,22.97,20250106,1557,-29.16,20240318,801,37.70,20240909,0.00,N,133820,500,166 억,,232049,N,N,0,N,00,N +20250207,120755,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1110,-10,5,-0.89,16161176,14546,18.63,1108,1122,1099,1456,784,1120,1111.04,0.75,0,-978,1151,1135,1108,1092,1065,1143,1100,167,336,500,780,1,1,30826118,342,-1.93,0.54,12,0.05,-576.00,2043.00,1557,20240318,-28.71,801,20240909,38.58,1298,-14.48,20250120,897,23.75,20250106,1557,-28.71,20240318,801,38.58,20240909,0.00,N,133820,500,166 억,,232049,N,N,0,N,00,N +20250207,110753,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1109,-11,5,-0.98,14513095,13052,16.72,1108,1122,1099,1456,784,1120,1111.94,0.75,0,-965,1151,1135,1108,1092,1065,1143,1100,167,336,500,780,1,1,30826118,342,-1.93,0.54,12,0.04,-576.00,2043.00,1557,20240318,-28.77,801,20240909,38.45,1298,-14.56,20250120,897,23.63,20250106,1557,-28.77,20240318,801,38.45,20240909,0.00,N,133820,500,166 억,,232049,N,N,0,N,00,N +20250207,100756,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1109,-11,5,-0.98,14018704,12604,16.14,1108,1122,1099,1456,784,1120,1112.24,0.75,0,-892,1151,1135,1108,1092,1065,1143,1100,167,336,500,780,1,1,30826118,342,-1.93,0.54,12,0.04,-576.00,2043.00,1557,20240318,-28.77,801,20240909,38.45,1298,-14.56,20250120,897,23.63,20250106,1557,-28.77,20240318,801,38.45,20240909,0.00,N,133820,500,166 억,,232049,N,N,0,N,00,N +20250207,090801,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1120,0,3,0.00,1615816,1455,1.86,1108,1120,1099,1456,784,1120,1110.53,0.75,0,-1021,1151,1135,1108,1092,1065,1143,1100,167,336,500,780,1,1,30826118,345,-1.94,0.55,12,0.00,-576.00,2043.00,1557,20240318,-28.07,801,20240909,39.83,1298,-13.71,20250120,897,24.86,20250106,1557,-28.07,20240318,801,39.83,20240909,0.00,N,133820,500,166 억,,232049,N,N,0,N,00,N 20250206,160736,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1120,14,2,1.27,86097857,78072,60.54,1092,1124,1081,1437,775,1106,1102.80,0.75,0,-448,1144,1125,1097,1078,1050,1134,1087,167,331,500,770,1,1,30826118,345,-1.94,0.55,12,0.25,-576.00,2043.00,1557,20240318,-28.07,801,20240909,39.83,1298,-13.71,20250120,897,24.86,20250106,1557,-28.07,20240318,801,39.83,20240909,0.00,N,133820,500,166 억,,232497,N,N,2,N,00,N 20250206,150741,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1110,4,2,0.36,85593737,77621,60.19,1092,1124,1081,1437,775,1106,1102.71,0.75,0,-265,1144,1125,1097,1078,1050,1134,1087,167,331,500,770,1,1,30826118,342,-1.93,0.54,12,0.25,-576.00,2043.00,1557,20240318,-28.71,801,20240909,38.58,1298,-14.48,20250120,897,23.75,20250106,1557,-28.71,20240318,801,38.58,20240909,0.00,N,133820,500,166 억,,232497,N,N,2,N,00,N 20250206,140741,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1110,4,2,0.36,73641499,66921,51.89,1092,1124,1081,1437,775,1106,1100.42,0.75,0,-33,1144,1125,1097,1078,1050,1134,1087,167,331,500,770,1,1,30826118,342,-1.93,0.54,12,0.22,-576.00,2043.00,1557,20240318,-28.71,801,20240909,38.58,1298,-14.48,20250120,897,23.75,20250106,1557,-28.71,20240318,801,38.58,20240909,0.00,N,133820,500,166 억,,232497,N,N,2,N,00,N diff --git a/134060/price/prices-20250201.csv b/134060/price/prices-20250201.csv index fa27602ad95c..022878fde190 100644 --- a/134060/price/prices-20250201.csv +++ b/134060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160757,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4255,-85,5,-1.96,11302365,2626,47.27,4340,4345,4250,5640,3040,4340,4304.02,0.34,0,-152,4603,4471,4313,4181,4023,4537,4247,24,1300,500,2950,5,1,4769250,203,14.67,0.78,12,0.06,290.00,5433.00,5440,20240605,-21.78,3930,20250116,8.27,4445,-4.27,20250206,3930,8.27,20250116,5440,-21.78,20240605,3930,8.27,20250116,0.00,N,134060,500,23 억,,16353,N,N,0,N,00,N +20250207,150758,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4275,-65,5,-1.50,10483235,2434,43.82,4340,4345,4250,5640,3040,4340,4307.00,0.34,0,-152,4603,4471,4313,4181,4023,4537,4247,24,1300,500,2950,5,1,4769250,204,14.74,0.79,12,0.05,290.00,5433.00,5440,20240605,-21.42,3930,20250116,8.78,4445,-3.82,20250206,3930,8.78,20250116,5440,-21.42,20240605,3930,8.78,20250116,0.00,N,134060,500,23 억,,16353,N,N,0,N,00,N +20250207,140758,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4260,-80,5,-1.84,10176940,2363,42.54,4340,4345,4250,5640,3040,4340,4306.79,0.34,0,-144,4603,4471,4313,4181,4023,4537,4247,24,1300,500,2950,5,1,4769250,203,14.69,0.78,12,0.05,290.00,5433.00,5440,20240605,-21.69,3930,20250116,8.40,4445,-4.16,20250206,3930,8.40,20250116,5440,-21.69,20240605,3930,8.40,20250116,0.00,N,134060,500,23 억,,16353,N,N,0,N,00,N +20250207,130756,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4265,-75,5,-1.73,7818265,1809,32.57,4340,4345,4265,5640,3040,4340,4321.87,0.34,0,-138,4603,4471,4313,4181,4023,4537,4247,24,1300,500,2950,5,1,4769250,203,14.71,0.79,12,0.04,290.00,5433.00,5440,20240605,-21.60,3930,20250116,8.52,4445,-4.05,20250206,3930,8.52,20250116,5440,-21.60,20240605,3930,8.52,20250116,0.00,N,134060,500,23 억,,16353,N,N,0,N,00,N +20250207,120756,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4265,-75,5,-1.73,7091335,1640,29.52,4340,4345,4265,5640,3040,4340,4323.98,0.34,0,-131,4603,4471,4313,4181,4023,4537,4247,24,1300,500,2950,5,1,4769250,203,14.71,0.79,12,0.03,290.00,5433.00,5440,20240605,-21.60,3930,20250116,8.52,4445,-4.05,20250206,3930,8.52,20250116,5440,-21.60,20240605,3930,8.52,20250116,0.00,N,134060,500,23 억,,16353,N,N,0,N,00,N +20250207,110753,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4330,-10,5,-0.23,6702235,1549,27.88,4340,4345,4265,5640,3040,4340,4326.81,0.34,0,-128,4603,4471,4313,4181,4023,4537,4247,24,1300,500,2950,5,1,4769250,207,14.93,0.80,12,0.03,290.00,5433.00,5440,20240605,-20.40,3930,20250116,10.18,4445,-2.59,20250206,3930,10.18,20250116,5440,-20.40,20240605,3930,10.18,20250116,0.00,N,134060,500,23 억,,16353,N,N,0,N,00,N +20250207,100756,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4345,5,2,0.12,4707645,1085,19.53,4340,4345,4305,5640,3040,4340,4338.84,0.34,0,-134,4603,4471,4313,4181,4023,4537,4247,24,1300,500,2950,5,1,4769250,207,14.98,0.80,12,0.02,290.00,5433.00,5440,20240605,-20.13,3930,20250116,10.56,4445,-2.25,20250206,3930,10.56,20250116,5440,-20.13,20240605,3930,10.56,20250116,0.00,N,134060,500,23 억,,16353,N,N,0,N,00,N +20250207,090801,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4340,0,3,0.00,43400,10,0.18,4340,4340,4340,5640,3040,4340,4340.00,0.34,0,0,4603,4471,4313,4181,4023,4537,4247,24,1300,500,2950,5,1,4769250,207,14.97,0.80,12,0.00,290.00,5433.00,5440,20240605,-20.22,3930,20250116,10.43,4445,-2.36,20250206,3930,10.43,20250116,5440,-20.22,20240605,3930,10.43,20250116,0.00,N,134060,500,23 억,,16353,N,N,0,N,00,N 20250206,160736,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4340,150,2,3.58,23723925,5554,207.39,4190,4445,4155,5440,2935,4190,4271.50,0.34,0,-29,4243,4216,4188,4161,4133,4230,4175,24,1250,500,2840,5,1,4769250,207,14.97,0.80,12,0.12,290.00,5433.00,5440,20240605,-20.22,3930,20250116,10.43,4445,-2.36,20250206,3930,10.43,20250116,5440,-20.22,20240605,3930,10.43,20250116,0.00,N,134060,500,23 억,,16379,N,N,0,N,00,N 20250206,150741,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4340,150,2,3.58,23094625,5409,201.98,4190,4445,4155,5440,2935,4190,4269.67,0.34,0,-29,4243,4216,4188,4161,4133,4230,4175,24,1250,500,2840,5,1,4769250,207,14.97,0.80,12,0.11,290.00,5433.00,5440,20240605,-20.22,3930,20250116,10.43,4445,-2.36,20250206,3930,10.43,20250116,5440,-20.22,20240605,3930,10.43,20250116,0.00,N,134060,500,23 억,,16379,N,N,0,N,00,N 20250206,140742,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4345,155,2,3.70,22791585,5339,199.37,4190,4445,4155,5440,2935,4190,4268.89,0.34,0,-28,4243,4216,4188,4161,4133,4230,4175,24,1250,500,2840,5,1,4769250,207,14.98,0.80,12,0.11,290.00,5433.00,5440,20240605,-20.13,3930,20250116,10.56,4445,-2.25,20250206,3930,10.56,20250116,5440,-20.13,20240605,3930,10.56,20250116,0.00,N,134060,500,23 억,,16379,N,N,0,N,00,N diff --git a/134380/price/prices-20250201.csv b/134380/price/prices-20250201.csv index 5abd118d0bd3..3af2a79ebdf7 100644 --- a/134380/price/prices-20250201.csv +++ b/134380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160757,57,100.00,KOSPI,,화학,N,N,N,N, ,N,76500,-900,5,-1.16,6195300,81,82.65,76000,77800,76000,100600,54200,77400,76485.19,0.32,0,-17,78266,77832,76966,76532,75666,78050,76750,24,23200,1000,57270,100,1,2199268,1682,7.71,1.07,12,0.00,9919.00,71365.00,86200,20240820,-11.25,69000,20240130,10.87,80000,-4.38,20250106,76000,0.66,20250207,86200,-11.25,20240820,69200,10.55,20240221,0.00,N,134380,1000,24 억,,7115,N,N,1,N,00,N +20250207,150758,57,100.00,KOSPI,,화학,N,N,N,N, ,N,76600,-800,5,-1.03,6042300,79,80.61,76000,77800,76000,100600,54200,77400,76484.81,0.32,0,-16,78266,77832,76966,76532,75666,78050,76750,24,23200,1000,57270,100,1,2199268,1685,7.72,1.07,12,0.00,9919.00,71365.00,86200,20240820,-11.14,69000,20240130,11.01,80000,-4.25,20250106,76000,0.79,20250207,86200,-11.14,20240820,69200,10.69,20240221,0.00,N,134380,1000,24 억,,7115,N,N,1,N,00,N +20250207,140758,57,100.00,KOSPI,,화학,N,N,N,N, ,N,76600,-800,5,-1.03,3435700,45,45.92,76000,77800,76000,100600,54200,77400,76348.89,0.32,0,-19,78266,77832,76966,76532,75666,78050,76750,24,23200,1000,57270,100,1,2199268,1685,7.72,1.07,12,0.00,9919.00,71365.00,86200,20240820,-11.14,69000,20240130,11.01,80000,-4.25,20250106,76000,0.79,20250207,86200,-11.14,20240820,69200,10.69,20240221,0.00,N,134380,1000,24 억,,7115,N,N,1,N,00,N +20250207,130756,57,100.00,KOSPI,,화학,N,N,N,N, ,N,76500,-900,5,-1.16,2898300,38,38.78,76000,76500,76000,100600,54200,77400,76271.05,0.32,0,-25,78266,77832,76966,76532,75666,78050,76750,24,23200,1000,57270,100,1,2199268,1682,7.71,1.07,12,0.00,9919.00,71365.00,86200,20240820,-11.25,69000,20240130,10.87,80000,-4.38,20250106,76000,0.66,20250207,86200,-11.25,20240820,69200,10.55,20240221,0.00,N,134380,1000,24 억,,7115,N,N,1,N,00,N +20250207,120756,57,100.00,KOSPI,,화학,N,N,N,N, ,N,76500,-900,5,-1.16,2668800,35,35.71,76000,76500,76000,100600,54200,77400,76251.43,0.32,0,-23,78266,77832,76966,76532,75666,78050,76750,24,23200,1000,57270,100,1,2199268,1682,7.71,1.07,12,0.00,9919.00,71365.00,86200,20240820,-11.25,69000,20240130,10.87,80000,-4.38,20250106,76000,0.66,20250207,86200,-11.25,20240820,69200,10.55,20240221,0.00,N,134380,1000,24 억,,7115,N,N,1,N,00,N +20250207,110754,57,100.00,KOSPI,,화학,N,N,N,N, ,N,76500,-900,5,-1.16,2362800,31,31.63,76000,76500,76000,100600,54200,77400,76219.35,0.32,0,-19,78266,77832,76966,76532,75666,78050,76750,24,23200,1000,57270,100,1,2199268,1682,7.71,1.07,12,0.00,9919.00,71365.00,86200,20240820,-11.25,69000,20240130,10.87,80000,-4.38,20250106,76000,0.66,20250207,86200,-11.25,20240820,69200,10.55,20240221,0.00,N,134380,1000,24 억,,7115,N,N,1,N,00,N +20250207,100756,57,100.00,KOSPI,,화학,N,N,N,N, ,N,76200,-1200,5,-1.55,1293800,17,17.35,76000,76200,76000,100600,54200,77400,76105.88,0.32,0,-15,78266,77832,76966,76532,75666,78050,76750,24,23200,1000,57270,100,1,2199268,1676,7.68,1.07,12,0.00,9919.00,71365.00,86200,20240820,-11.60,69000,20240130,10.43,80000,-4.75,20250106,76000,0.26,20250207,86200,-11.60,20240820,69200,10.12,20240221,0.00,N,134380,1000,24 억,,7115,N,N,1,N,00,N +20250207,090802,57,100.00,KOSPI,,화학,N,N,N,N, ,N,76000,-1400,5,-1.81,608000,8,8.16,76000,76000,76000,100600,54200,77400,76000.00,0.32,0,-8,78266,77832,76966,76532,75666,78050,76750,24,23200,1000,57270,100,1,2199268,1671,7.66,1.06,12,0.00,9919.00,71365.00,86200,20240820,-11.83,69000,20240130,10.14,80000,-5.00,20250106,76000,0.00,20250207,86200,-11.83,20240820,69200,9.83,20240221,0.00,N,134380,1000,24 억,,7115,N,N,1,N,00,N 20250206,160736,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77400,1300,2,1.71,7518800,98,28.91,76100,77400,76100,98900,53300,76100,76722.45,0.32,0,45,77900,77000,76500,75600,75100,76800,75400,24,22800,1000,56310,100,1,2199268,1702,7.80,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.21,69000,20240130,12.17,80000,-3.25,20250106,76000,1.84,20250203,86200,-10.21,20240820,69200,11.85,20240221,0.00,N,134380,1000,24 억,,7115,N,N,1,N,00,N 20250206,150741,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77400,1300,2,1.71,4035800,53,15.63,76100,77400,76100,98900,53300,76100,76147.17,0.32,0,0,77900,77000,76500,75600,75100,76800,75400,24,22800,1000,56310,100,1,2199268,1702,7.80,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.21,69000,20240130,12.17,80000,-3.25,20250106,76000,1.84,20250203,86200,-10.21,20240820,69200,11.85,20240221,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N 20250206,140742,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77300,1200,2,1.58,3958400,52,15.34,76100,77300,76100,98900,53300,76100,76123.08,0.32,0,0,77900,77000,76500,75600,75100,76800,75400,24,22800,1000,56310,100,1,2199268,1700,7.79,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.32,69000,20240130,12.03,80000,-3.38,20250106,76000,1.71,20250203,86200,-10.32,20240820,69200,11.71,20240221,0.00,N,134380,1000,24 억,,7115,N,N,0,N,00,N diff --git a/134580/price/prices-20250201.csv b/134580/price/prices-20250201.csv index 911c6ebaecbb..6105cc4fccbc 100644 --- a/134580/price/prices-20250201.csv +++ b/134580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1900,-16,5,-0.84,84733686,44407,63.44,1916,1948,1892,2490,1342,1916,1908.12,3.58,0,-8827,2024,1969,1935,1880,1846,1953,1864,110,574,500,1180,1,1,22025767,418,-3.53,1.08,12,0.20,-539.00,1757.00,3790,20240228,-49.87,1440,20241209,31.94,2875,-33.91,20250122,1580,20.25,20250102,3790,-49.87,20240228,1440,31.94,20241209,1.81,N,134580,500,110 억,,789193,N,N,0,N,00,N +20250207,150759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1901,-15,5,-0.78,83678949,43852,62.64,1916,1948,1892,2490,1342,1916,1908.21,3.58,0,-8272,2024,1969,1935,1880,1846,1953,1864,110,574,500,1180,1,1,22025767,419,-3.53,1.08,12,0.20,-539.00,1757.00,3790,20240228,-49.84,1440,20241209,32.01,2875,-33.88,20250122,1580,20.32,20250102,3790,-49.84,20240228,1440,32.01,20241209,1.81,N,134580,500,110 억,,789193,N,N,0,N,00,N +20250207,140758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1906,-10,5,-0.52,68449104,35853,51.22,1916,1948,1892,2490,1342,1916,1909.16,3.58,0,-9064,2024,1969,1935,1880,1846,1953,1864,110,574,500,1180,1,1,22025767,420,-3.54,1.08,12,0.16,-539.00,1757.00,3790,20240228,-49.71,1440,20241209,32.36,2875,-33.70,20250122,1580,20.63,20250102,3790,-49.71,20240228,1440,32.36,20241209,1.81,N,134580,500,110 억,,789193,N,N,0,N,00,N +20250207,130757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1906,-10,5,-0.52,66840746,35010,50.01,1916,1948,1892,2490,1342,1916,1909.19,3.58,0,-9424,2024,1969,1935,1880,1846,1953,1864,110,574,500,1180,1,1,22025767,420,-3.54,1.08,12,0.16,-539.00,1757.00,3790,20240228,-49.71,1440,20241209,32.36,2875,-33.70,20250122,1580,20.63,20250102,3790,-49.71,20240228,1440,32.36,20241209,1.81,N,134580,500,110 억,,789193,N,N,0,N,00,N +20250207,120756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1901,-15,5,-0.78,57795998,30272,43.25,1916,1948,1892,2490,1342,1916,1909.22,3.58,0,-10234,2024,1969,1935,1880,1846,1953,1864,110,574,500,1180,1,1,22025767,419,-3.53,1.08,12,0.14,-539.00,1757.00,3790,20240228,-49.84,1440,20241209,32.01,2875,-33.88,20250122,1580,20.32,20250102,3790,-49.84,20240228,1440,32.01,20241209,1.81,N,134580,500,110 억,,789193,N,N,0,N,00,N +20250207,110754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1913,-3,5,-0.16,57246495,29983,42.83,1916,1948,1892,2490,1342,1916,1909.30,3.58,0,-10234,2024,1969,1935,1880,1846,1953,1864,110,574,500,1180,1,1,22025767,421,-3.55,1.09,12,0.14,-539.00,1757.00,3790,20240228,-49.53,1440,20241209,32.85,2875,-33.46,20250122,1580,21.08,20250102,3790,-49.53,20240228,1440,32.85,20241209,1.81,N,134580,500,110 억,,789193,N,N,0,N,00,N +20250207,100756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1911,-5,5,-0.26,33650656,17576,25.11,1916,1948,1903,2490,1342,1916,1914.58,3.58,0,-9516,2024,1969,1935,1880,1846,1953,1864,110,574,500,1180,1,1,22025767,421,-3.55,1.09,12,0.08,-539.00,1757.00,3790,20240228,-49.58,1440,20241209,32.71,2875,-33.53,20250122,1580,20.95,20250102,3790,-49.58,20240228,1440,32.71,20241209,1.81,N,134580,500,110 억,,789193,N,N,0,N,00,N +20250207,090802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1940,24,2,1.25,1520903,792,1.13,1916,1948,1916,2490,1342,1916,1920.33,3.58,0,-70,2024,1969,1935,1880,1846,1953,1864,110,574,500,1180,1,1,22025767,427,-3.60,1.10,12,0.00,-539.00,1757.00,3790,20240228,-48.81,1440,20241209,34.72,2875,-32.52,20250122,1580,22.78,20250102,3790,-48.81,20240228,1440,34.72,20241209,1.81,N,134580,500,110 억,,789193,N,N,0,N,00,N 20250206,160737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1916,-24,5,-1.24,134695610,69991,195.47,1990,1990,1901,2520,1358,1940,1924.47,3.58,0,-356,2009,1974,1949,1914,1889,1992,1932,110,580,500,1200,1,1,22025767,422,-3.55,1.09,12,0.32,-539.00,1757.00,4105,20240124,-53.33,1440,20241209,33.06,2875,-33.36,20250122,1580,21.27,20250102,3790,-49.45,20240228,1440,33.06,20241209,1.82,N,134580,500,110 억,,789549,N,N,0,N,00,N 20250206,150742,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1912,-28,5,-1.44,127181284,66065,184.51,1990,1990,1901,2520,1358,1940,1925.09,3.58,0,44,2009,1974,1949,1914,1889,1992,1932,110,580,500,1200,1,1,22025767,421,-3.55,1.09,12,0.30,-539.00,1757.00,4105,20240124,-53.42,1440,20241209,32.78,2875,-33.50,20250122,1580,21.01,20250102,3790,-49.55,20240228,1440,32.78,20241209,1.82,N,134580,500,110 억,,789549,N,N,0,N,00,N 20250206,140742,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1916,-24,5,-1.24,120592658,62623,174.90,1990,1990,1901,2520,1358,1940,1925.69,3.58,0,1895,2009,1974,1949,1914,1889,1992,1932,110,580,500,1200,1,1,22025767,422,-3.55,1.09,12,0.28,-539.00,1757.00,4105,20240124,-53.33,1440,20241209,33.06,2875,-33.36,20250122,1580,21.27,20250102,3790,-49.45,20240228,1440,33.06,20241209,1.82,N,134580,500,110 억,,789549,N,N,0,N,00,N diff --git a/134790/price/prices-20250201.csv b/134790/price/prices-20250201.csv index 9ca0124991d6..57cdc41f9df2 100644 --- a/134790/price/prices-20250201.csv +++ b/134790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160757,57,100.00,KOSPI,,제조,N,N,N,N, ,N,22750,100,2,0.44,11795500,519,117.69,22650,22800,22600,29400,15900,22650,22727.36,1.14,0,-44,22816,22732,22616,22532,22416,22750,22550,10,6750,500,14940,50,1,2000000,455,18.62,0.66,12,0.03,1222.00,34260.00,34800,20240226,-34.63,21650,20241209,5.08,23300,-2.36,20250114,21800,4.36,20250124,34800,-34.63,20240226,21650,5.08,20241209,1.01,N,134790,500,10 억,,22875,N,N,1,N,00,N +20250207,150759,57,100.00,KOSPI,,제조,N,N,N,N, ,N,22750,100,2,0.44,11772750,518,117.46,22650,22800,22600,29400,15900,22650,22727.32,1.14,0,-44,22816,22732,22616,22532,22416,22750,22550,10,6750,500,14940,50,1,2000000,455,18.62,0.66,12,0.03,1222.00,34260.00,34800,20240226,-34.63,21650,20241209,5.08,23300,-2.36,20250114,21800,4.36,20250124,34800,-34.63,20240226,21650,5.08,20241209,1.01,N,134790,500,10 억,,22875,N,N,1,N,00,N +20250207,140758,57,100.00,KOSPI,,제조,N,N,N,N, ,N,22750,100,2,0.44,5312500,234,53.06,22650,22800,22600,29400,15900,22650,22702.99,1.14,0,-37,22816,22732,22616,22532,22416,22750,22550,10,6750,500,14940,50,1,2000000,455,18.62,0.66,12,0.01,1222.00,34260.00,34800,20240226,-34.63,21650,20241209,5.08,23300,-2.36,20250114,21800,4.36,20250124,34800,-34.63,20240226,21650,5.08,20241209,1.01,N,134790,500,10 억,,22875,N,N,1,N,00,N +20250207,130757,57,100.00,KOSPI,,제조,N,N,N,N, ,N,22750,100,2,0.44,4789150,211,47.85,22650,22800,22600,29400,15900,22650,22697.39,1.14,0,-33,22816,22732,22616,22532,22416,22750,22550,10,6750,500,14940,50,1,2000000,455,18.62,0.66,12,0.01,1222.00,34260.00,34800,20240226,-34.63,21650,20241209,5.08,23300,-2.36,20250114,21800,4.36,20250124,34800,-34.63,20240226,21650,5.08,20241209,1.01,N,134790,500,10 억,,22875,N,N,1,N,00,N +20250207,120756,57,100.00,KOSPI,,제조,N,N,N,N, ,N,22700,50,2,0.22,3833000,169,38.32,22650,22750,22600,29400,15900,22650,22680.47,1.14,0,-26,22816,22732,22616,22532,22416,22750,22550,10,6750,500,14940,50,1,2000000,454,18.58,0.66,12,0.01,1222.00,34260.00,34800,20240226,-34.77,21650,20241209,4.85,23300,-2.58,20250114,21800,4.13,20250124,34800,-34.77,20240226,21650,4.85,20241209,1.01,N,134790,500,10 억,,22875,N,N,1,N,00,N +20250207,110754,57,100.00,KOSPI,,제조,N,N,N,N, ,N,22700,50,2,0.22,2312100,102,23.13,22650,22750,22600,29400,15900,22650,22667.65,1.14,0,-20,22816,22732,22616,22532,22416,22750,22550,10,6750,500,14940,50,1,2000000,454,18.58,0.66,12,0.01,1222.00,34260.00,34800,20240226,-34.77,21650,20241209,4.85,23300,-2.58,20250114,21800,4.13,20250124,34800,-34.77,20240226,21650,4.85,20241209,1.01,N,134790,500,10 억,,22875,N,N,1,N,00,N +20250207,100757,57,100.00,KOSPI,,제조,N,N,N,N, ,N,22650,0,3,0.00,927850,41,9.30,22650,22700,22600,29400,15900,22650,22630.49,1.14,0,-2,22816,22732,22616,22532,22416,22750,22550,10,6750,500,14940,50,1,2000000,453,18.54,0.66,12,0.00,1222.00,34260.00,34800,20240226,-34.91,21650,20241209,4.62,23300,-2.79,20250114,21800,3.90,20250124,34800,-34.91,20240226,21650,4.62,20241209,1.01,N,134790,500,10 억,,22875,N,N,1,N,00,N +20250207,090802,57,100.00,KOSPI,,제조,N,N,N,N, ,N,22600,-50,5,-0.22,90550,4,0.91,22650,22700,22600,29400,15900,22650,22637.50,1.14,0,0,22816,22732,22616,22532,22416,22750,22550,10,6750,500,14940,50,1,2000000,452,18.49,0.66,12,0.00,1222.00,34260.00,34800,20240226,-35.06,21650,20241209,4.39,23300,-3.00,20250114,21800,3.67,20250124,34800,-35.06,20240226,21650,4.39,20241209,1.01,N,134790,500,10 억,,22875,N,N,1,N,00,N 20250206,160737,57,100.00,KOSPI,,제조,N,N,N,N, ,N,22650,0,3,0.00,9965300,441,19.75,22650,22700,22500,29400,15900,22650,22597.05,1.15,0,-49,22850,22750,22600,22500,22350,22800,22550,10,6750,500,14940,50,1,2000000,453,18.54,0.66,12,0.02,1222.00,34260.00,34800,20240226,-34.91,21650,20241209,4.62,23300,-2.79,20250114,21800,3.90,20250124,34800,-34.91,20240226,21650,4.62,20241209,0.98,N,134790,500,10 억,,22924,N,N,1,N,00,N 20250206,150742,57,100.00,KOSPI,,제조,N,N,N,N, ,N,22650,0,3,0.00,9942650,440,19.70,22650,22700,22500,29400,15900,22650,22596.93,1.15,0,-49,22850,22750,22600,22500,22350,22800,22550,10,6750,500,14940,50,1,2000000,453,18.54,0.66,12,0.02,1222.00,34260.00,34800,20240226,-34.91,21650,20241209,4.62,23300,-2.79,20250114,21800,3.90,20250124,34800,-34.91,20240226,21650,4.62,20241209,0.98,N,134790,500,10 억,,22924,N,N,0,N,00,N 20250206,140742,57,100.00,KOSPI,,제조,N,N,N,N, ,N,22600,-50,5,-0.22,7745800,343,15.36,22650,22700,22500,29400,15900,22650,22582.51,1.15,0,-25,22850,22750,22600,22500,22350,22800,22550,10,6750,500,14940,50,1,2000000,452,18.49,0.66,12,0.02,1222.00,34260.00,34800,20240226,-35.06,21650,20241209,4.39,23300,-3.00,20250114,21800,3.67,20250124,34800,-35.06,20240226,21650,4.39,20241209,0.98,N,134790,500,10 억,,22924,N,N,0,N,00,N diff --git a/136410/price/prices-20250201.csv b/136410/price/prices-20250201.csv index 80930aeb2d53..d8adfea15400 100644 --- a/136410/price/prices-20250201.csv +++ b/136410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7240,0,3,0.00,127378300,17718,177.11,7270,7270,7140,9410,5070,7240,7189.20,0.42,0,368,7400,7320,7260,7180,7120,7290,7150,57,2170,500,5210,10,1,11019106,798,25.58,1.31,12,0.16,283.00,5543.00,9920,20240312,-27.02,5670,20240805,27.69,7420,-2.43,20250117,6900,4.93,20250203,9920,-27.02,20240312,5670,27.69,20240805,1.09,N,136410,500,56 억,,45870,N,N,0,N,00,N +20250207,150759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7200,-40,5,-0.55,101941800,14203,141.97,7270,7270,7140,9410,5070,7240,7177.48,0.42,0,611,7400,7320,7260,7180,7120,7290,7150,57,2170,500,5210,10,1,11019106,793,25.44,1.30,12,0.13,283.00,5543.00,9920,20240312,-27.42,5670,20240805,26.98,7420,-2.96,20250117,6900,4.35,20250203,9920,-27.42,20240312,5670,26.98,20240805,1.09,N,136410,500,56 억,,45870,N,N,0,N,00,N +20250207,140759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7190,-50,5,-0.69,99421940,13853,138.47,7270,7270,7140,9410,5070,7240,7176.92,0.42,0,846,7400,7320,7260,7180,7120,7290,7150,57,2170,500,5210,10,1,11019106,792,25.41,1.30,12,0.13,283.00,5543.00,9920,20240312,-27.52,5670,20240805,26.81,7420,-3.10,20250117,6900,4.20,20250203,9920,-27.52,20240312,5670,26.81,20240805,1.09,N,136410,500,56 억,,45870,N,N,0,N,00,N +20250207,130757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7180,-60,5,-0.83,98955350,13788,137.82,7270,7270,7140,9410,5070,7240,7176.92,0.42,0,848,7400,7320,7260,7180,7120,7290,7150,57,2170,500,5210,10,1,11019106,791,25.37,1.30,12,0.13,283.00,5543.00,9920,20240312,-27.62,5670,20240805,26.63,7420,-3.23,20250117,6900,4.06,20250203,9920,-27.62,20240312,5670,26.63,20240805,1.09,N,136410,500,56 억,,45870,N,N,0,N,00,N +20250207,120757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7200,-40,5,-0.55,96333050,13423,134.18,7270,7270,7140,9410,5070,7240,7176.72,0.42,0,886,7400,7320,7260,7180,7120,7290,7150,57,2170,500,5210,10,1,11019106,793,25.44,1.30,12,0.12,283.00,5543.00,9920,20240312,-27.42,5670,20240805,26.98,7420,-2.96,20250117,6900,4.35,20250203,9920,-27.42,20240312,5670,26.98,20240805,1.09,N,136410,500,56 억,,45870,N,N,0,N,00,N +20250207,110754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7170,-70,5,-0.97,82594310,11504,114.99,7270,7270,7140,9410,5070,7240,7179.62,0.42,0,934,7400,7320,7260,7180,7120,7290,7150,57,2170,500,5210,10,1,11019106,790,25.34,1.29,12,0.10,283.00,5543.00,9920,20240312,-27.72,5670,20240805,26.46,7420,-3.37,20250117,6900,3.91,20250203,9920,-27.72,20240312,5670,26.46,20240805,1.09,N,136410,500,56 억,,45870,N,N,0,N,00,N +20250207,100757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7220,-20,5,-0.28,63473300,8846,88.42,7270,7270,7140,9410,5070,7240,7175.37,0.42,0,353,7400,7320,7260,7180,7120,7290,7150,57,2170,500,5210,10,1,11019106,796,25.51,1.30,12,0.08,283.00,5543.00,9920,20240312,-27.22,5670,20240805,27.34,7420,-2.70,20250117,6900,4.64,20250203,9920,-27.22,20240312,5670,27.34,20240805,1.09,N,136410,500,56 억,,45870,N,N,0,N,00,N +20250207,090802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7240,0,3,0.00,1275940,176,1.76,7270,7270,7240,9410,5070,7240,7249.66,0.42,0,-29,7400,7320,7260,7180,7120,7290,7150,57,2170,500,5210,10,1,11019106,798,25.58,1.31,12,0.00,283.00,5543.00,9920,20240312,-27.02,5670,20240805,27.69,7420,-2.43,20250117,6900,4.93,20250203,9920,-27.02,20240312,5670,27.69,20240805,1.09,N,136410,500,56 억,,45870,N,N,0,N,00,N 20250206,160737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7240,-10,5,-0.14,72450120,10003,53.72,7250,7340,7200,9420,5080,7250,7242.84,0.43,0,-1281,7416,7332,7176,7092,6936,7375,7135,57,2170,500,5220,10,1,11019106,798,25.58,1.31,12,0.09,283.00,5543.00,9920,20240312,-27.02,5670,20240805,27.69,7420,-2.43,20250117,6900,4.93,20250203,9920,-27.02,20240312,5670,27.69,20240805,1.09,N,136410,500,56 억,,47057,N,N,0,N,00,N 20250206,150742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7200,-50,5,-0.69,59870320,8263,44.38,7250,7340,7200,9420,5080,7250,7245.59,0.43,0,-1139,7416,7332,7176,7092,6936,7375,7135,57,2170,500,5220,10,1,11019106,793,25.44,1.30,12,0.07,283.00,5543.00,9920,20240312,-27.42,5670,20240805,26.98,7420,-2.96,20250117,6900,4.35,20250203,9920,-27.42,20240312,5670,26.98,20240805,1.09,N,136410,500,56 억,,47057,N,N,0,N,00,N 20250206,140743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7230,-20,5,-0.28,51751390,7137,38.33,7250,7340,7200,9420,5080,7250,7251.14,0.43,0,-1023,7416,7332,7176,7092,6936,7375,7135,57,2170,500,5220,10,1,11019106,797,25.55,1.30,12,0.06,283.00,5543.00,9920,20240312,-27.12,5670,20240805,27.51,7420,-2.56,20250117,6900,4.78,20250203,9920,-27.12,20240312,5670,27.51,20240805,1.09,N,136410,500,56 억,,47057,N,N,0,N,00,N diff --git a/136480/price/prices-20250201.csv b/136480/price/prices-20250201.csv index 6fd6dab11a8b..32ce3d529215 100644 --- a/136480/price/prices-20250201.csv +++ b/136480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160758,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2925,-50,5,-1.68,1162028320,395300,81.62,2980,2980,2920,3865,2085,2975,2939.61,3.05,0,-180972,3011,2992,2971,2952,2931,3002,2962,531,890,500,2140,5,1,106209702,3107,23.78,1.01,12,0.37,123.00,2898.00,3980,20240205,-26.51,2695,20241209,8.53,2990,-2.17,20250206,2775,5.41,20250102,3770,-22.41,20240618,2695,8.53,20241209,0.75,N,136480,500,531 억,,3234243,N,N,113,N,00,N +20250207,150759,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2920,-55,5,-1.85,1123454160,382099,78.90,2980,2980,2920,3865,2085,2975,2940.22,3.05,0,-175229,3011,2992,2971,2952,2931,3002,2962,531,890,500,2140,5,1,106209702,3101,23.74,1.01,12,0.36,123.00,2898.00,3980,20240205,-26.63,2695,20241209,8.35,2990,-2.34,20250206,2775,5.23,20250102,3770,-22.55,20240618,2695,8.35,20241209,0.75,N,136480,500,531 억,,3234243,N,N,113,N,00,N +20250207,140759,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2930,-45,5,-1.51,1018296070,346157,71.47,2980,2980,2920,3865,2085,2975,2941.72,3.05,0,-166961,3011,2992,2971,2952,2931,3002,2962,531,890,500,2140,5,1,106209702,3112,23.82,1.01,12,0.33,123.00,2898.00,3980,20240205,-26.38,2695,20241209,8.72,2990,-2.01,20250206,2775,5.59,20250102,3770,-22.28,20240618,2695,8.72,20241209,0.75,N,136480,500,531 억,,3234243,N,N,113,N,00,N +20250207,130757,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2940,-35,5,-1.18,688842890,233715,48.26,2980,2980,2935,3865,2085,2975,2947.36,3.05,0,-84543,3011,2992,2971,2952,2931,3002,2962,531,890,500,2140,5,1,106209702,3123,23.90,1.01,12,0.22,123.00,2898.00,3980,20240205,-26.13,2695,20241209,9.09,2990,-1.67,20250206,2775,5.95,20250102,3770,-22.02,20240618,2695,9.09,20241209,0.75,N,136480,500,531 억,,3234243,N,N,113,N,00,N +20250207,120757,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2945,-30,5,-1.01,603679995,204751,42.28,2980,2980,2935,3865,2085,2975,2948.36,3.05,0,-74288,3011,2992,2971,2952,2931,3002,2962,531,890,500,2140,5,1,106209702,3128,23.94,1.02,12,0.19,123.00,2898.00,3980,20240205,-26.01,2695,20241209,9.28,2990,-1.51,20250206,2775,6.13,20250102,3770,-21.88,20240618,2695,9.28,20241209,0.75,N,136480,500,531 억,,3234243,N,N,113,N,00,N +20250207,110755,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2940,-35,5,-1.18,506721780,171760,35.47,2980,2980,2935,3865,2085,2975,2950.17,3.05,0,-66523,3011,2992,2971,2952,2931,3002,2962,531,890,500,2140,5,1,106209702,3123,23.90,1.01,12,0.16,123.00,2898.00,3980,20240205,-26.13,2695,20241209,9.09,2990,-1.67,20250206,2775,5.95,20250102,3770,-22.02,20240618,2695,9.09,20241209,0.75,N,136480,500,531 억,,3234243,N,N,113,N,00,N +20250207,100757,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2950,-25,5,-0.84,358088775,121246,25.04,2980,2980,2945,3865,2085,2975,2953.41,3.05,0,-47031,3011,2992,2971,2952,2931,3002,2962,531,890,500,2140,5,1,106209702,3133,23.98,1.02,12,0.11,123.00,2898.00,3980,20240205,-25.88,2695,20241209,9.46,2990,-1.34,20250206,2775,6.31,20250102,3770,-21.75,20240618,2695,9.46,20241209,0.75,N,136480,500,531 억,,3234243,N,N,113,N,00,N +20250207,090803,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2960,-15,5,-0.50,71078740,24006,4.96,2980,2980,2950,3865,2085,2975,2960.87,3.05,0,-11819,3011,2992,2971,2952,2931,3002,2962,531,890,500,2140,5,1,106209702,3144,24.07,1.02,12,0.02,123.00,2898.00,3980,20240205,-25.63,2695,20241209,9.83,2990,-1.00,20250206,2775,6.67,20250102,3770,-21.49,20240618,2695,9.83,20241209,0.75,N,136480,500,531 억,,3234243,N,N,113,N,00,N 20250206,160737,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2975,25,2,0.85,1431685960,480891,181.67,2955,2990,2950,3835,2065,2950,2977.21,2.99,0,62073,2973,2961,2948,2936,2923,2955,2930,531,885,500,2120,5,1,106209702,3160,24.19,1.03,12,0.45,123.00,2898.00,3980,20240205,-25.25,2695,20241209,10.39,2990,-0.50,20250206,2775,7.21,20250102,3920,-24.11,20240206,2695,10.39,20241209,0.78,N,136480,500,531 억,,3170888,N,N,113,N,00,N 20250206,150742,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2975,25,2,0.85,1382841480,464469,175.47,2955,2990,2950,3835,2065,2950,2977.31,2.99,0,68841,2973,2961,2948,2936,2923,2955,2930,531,885,500,2120,5,1,106209702,3160,24.19,1.03,12,0.44,123.00,2898.00,3980,20240205,-25.25,2695,20241209,10.39,2990,-0.50,20250206,2775,7.21,20250102,3920,-24.11,20240206,2695,10.39,20241209,0.78,N,136480,500,531 억,,3170888,N,N,356,N,00,N 20250206,140743,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2975,25,2,0.85,1209579655,406267,153.48,2955,2990,2950,3835,2065,2950,2977.37,2.99,0,83961,2973,2961,2948,2936,2923,2955,2930,531,885,500,2120,5,1,106209702,3160,24.19,1.03,12,0.38,123.00,2898.00,3980,20240205,-25.25,2695,20241209,10.39,2990,-0.50,20250206,2775,7.21,20250102,3920,-24.11,20240206,2695,10.39,20241209,0.78,N,136480,500,531 억,,3170888,N,N,356,N,00,N diff --git a/136490/price/prices-20250201.csv b/136490/price/prices-20250201.csv index df6dd3bc073e..007511b473c8 100644 --- a/136490/price/prices-20250201.csv +++ b/136490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160758,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5580,-70,5,-1.24,78312310,13965,74.33,5610,5680,5560,7340,3960,5650,5607.76,12.22,0,-4393,5763,5706,5633,5576,5503,5735,5605,119,1690,500,4180,10,1,23779604,1327,9.54,0.31,12,0.06,585.00,18088.00,8290,20240614,-32.69,5450,20250203,2.39,5820,-4.12,20250107,5450,2.39,20250203,8290,-32.69,20240614,5450,2.39,20250203,0.46,N,136490,500,118 억,,2906108,N,N,1,N,00,N +20250207,150800,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5580,-70,5,-1.24,75801060,13515,71.93,5610,5680,5560,7340,3960,5650,5608.66,12.22,0,-4200,5763,5706,5633,5576,5503,5735,5605,119,1690,500,4180,10,1,23779604,1327,9.54,0.31,12,0.06,585.00,18088.00,8290,20240614,-32.69,5450,20250203,2.39,5820,-4.12,20250107,5450,2.39,20250203,8290,-32.69,20240614,5450,2.39,20250203,0.46,N,136490,500,118 억,,2906108,N,N,11,N,00,N +20250207,140759,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5580,-70,5,-1.24,67429860,12015,63.95,5610,5680,5560,7340,3960,5650,5612.14,12.22,0,-4575,5763,5706,5633,5576,5503,5735,5605,119,1690,500,4180,10,1,23779604,1327,9.54,0.31,12,0.05,585.00,18088.00,8290,20240614,-32.69,5450,20250203,2.39,5820,-4.12,20250107,5450,2.39,20250203,8290,-32.69,20240614,5450,2.39,20250203,0.46,N,136490,500,118 억,,2906108,N,N,11,N,00,N +20250207,130758,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5590,-60,5,-1.06,43152520,7662,40.78,5610,5680,5590,7340,3960,5650,5632.02,12.22,0,-1758,5763,5706,5633,5576,5503,5735,5605,119,1690,500,4180,10,1,23779604,1329,9.56,0.31,12,0.03,585.00,18088.00,8290,20240614,-32.57,5450,20250203,2.57,5820,-3.95,20250107,5450,2.57,20250203,8290,-32.57,20240614,5450,2.57,20250203,0.46,N,136490,500,118 억,,2906108,N,N,11,N,00,N +20250207,120757,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5620,-30,5,-0.53,28293470,5009,26.66,5610,5680,5610,7340,3960,5650,5648.53,12.22,0,-1578,5763,5706,5633,5576,5503,5735,5605,119,1690,500,4180,10,1,23779604,1336,9.61,0.31,12,0.02,585.00,18088.00,8290,20240614,-32.21,5450,20250203,3.12,5820,-3.44,20250107,5450,3.12,20250203,8290,-32.21,20240614,5450,3.12,20250203,0.46,N,136490,500,118 억,,2906108,N,N,11,N,00,N +20250207,110755,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5640,-10,5,-0.18,21537910,3810,20.28,5610,5680,5610,7340,3960,5650,5652.99,12.22,0,-1433,5763,5706,5633,5576,5503,5735,5605,119,1690,500,4180,10,1,23779604,1341,9.64,0.31,12,0.02,585.00,18088.00,8290,20240614,-31.97,5450,20250203,3.49,5820,-3.09,20250107,5450,3.49,20250203,8290,-31.97,20240614,5450,3.49,20250203,0.46,N,136490,500,118 억,,2906108,N,N,11,N,00,N +20250207,100757,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5640,-10,5,-0.18,18969870,3355,17.86,5610,5680,5610,7340,3960,5650,5654.21,12.22,0,-1218,5763,5706,5633,5576,5503,5735,5605,119,1690,500,4180,10,1,23779604,1341,9.64,0.31,12,0.01,585.00,18088.00,8290,20240614,-31.97,5450,20250203,3.49,5820,-3.09,20250107,5450,3.49,20250203,8290,-31.97,20240614,5450,3.49,20250203,0.46,N,136490,500,118 억,,2906108,N,N,11,N,00,N +20250207,090803,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5640,-10,5,-0.18,583690,104,0.55,5610,5660,5610,7340,3960,5650,5612.40,12.22,0,-101,5763,5706,5633,5576,5503,5735,5605,119,1690,500,4180,10,1,23779604,1341,9.64,0.31,12,0.00,585.00,18088.00,8290,20240614,-31.97,5450,20250203,3.49,5820,-3.09,20250107,5450,3.49,20250203,8290,-31.97,20240614,5450,3.49,20250203,0.46,N,136490,500,118 억,,2906108,N,N,11,N,00,N 20250206,160738,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5650,30,2,0.53,105426560,18688,112.35,5610,5690,5560,7300,3940,5620,5641.40,12.21,0,-3436,5766,5692,5606,5532,5446,5730,5570,119,1680,500,4150,10,1,23779604,1344,9.66,0.31,12,0.08,585.00,18088.00,8290,20240614,-31.85,5450,20250203,3.67,5820,-2.92,20250107,5450,3.67,20250203,8290,-31.85,20240614,5450,3.67,20250203,0.46,N,136490,500,118 억,,2902929,N,N,11,N,00,N 20250206,150743,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5640,20,2,0.36,100618800,17838,107.24,5610,5690,5560,7300,3940,5620,5640.70,12.21,0,-3201,5766,5692,5606,5532,5446,5730,5570,119,1680,500,4150,10,1,23779604,1341,9.64,0.31,12,0.08,585.00,18088.00,8290,20240614,-31.97,5450,20250203,3.49,5820,-3.09,20250107,5450,3.49,20250203,8290,-31.97,20240614,5450,3.49,20250203,0.46,N,136490,500,118 억,,2902929,N,N,7,N,00,N 20250206,140743,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5660,40,2,0.71,90039240,15969,96.00,5610,5690,5560,7300,3940,5620,5638.38,12.21,0,-2654,5766,5692,5606,5532,5446,5730,5570,119,1680,500,4150,10,1,23779604,1346,9.68,0.31,12,0.07,585.00,18088.00,8290,20240614,-31.72,5450,20250203,3.85,5820,-2.75,20250107,5450,3.85,20250203,8290,-31.72,20240614,5450,3.85,20250203,0.46,N,136490,500,118 억,,2902929,N,N,7,N,00,N diff --git a/136540/price/prices-20250201.csv b/136540/price/prices-20250201.csv index ee753db635db..f100f1382267 100644 --- a/136540/price/prices-20250201.csv +++ b/136540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160758,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,10770,-230,5,-2.09,291959000,27017,253.25,11050,11100,10630,14300,7700,11000,10806.57,8.02,0,-15829,11146,11072,10956,10882,10766,11095,10905,69,3300,500,7920,10,1,12279746,1323,7.08,0.74,12,0.22,1521.00,14561.00,15750,20241105,-31.62,10630,20250207,1.32,12510,-13.91,20250103,10630,1.32,20250207,15750,-31.62,20241105,10630,1.32,20250207,0.36,N,136540,500,69 억,,984872,N,N,16,N,00,N +20250207,150800,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,10720,-280,5,-2.55,280572040,25957,243.32,11050,11100,10630,14300,7700,11000,10809.11,8.02,0,-15248,11146,11072,10956,10882,10766,11095,10905,69,3300,500,7920,10,1,12279746,1316,7.05,0.74,12,0.21,1521.00,14561.00,15750,20241105,-31.94,10630,20250207,0.85,12510,-14.31,20250103,10630,0.85,20250207,15750,-31.94,20241105,10630,0.85,20250207,0.36,N,136540,500,69 억,,984872,N,N,5,N,00,N +20250207,140759,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,10720,-280,5,-2.55,254053360,23483,220.13,11050,11100,10630,14300,7700,11000,10818.61,8.02,0,-13668,11146,11072,10956,10882,10766,11095,10905,69,3300,500,7920,10,1,12279746,1316,7.05,0.74,12,0.19,1521.00,14561.00,15750,20241105,-31.94,10630,20250207,0.85,12510,-14.31,20250103,10630,0.85,20250207,15750,-31.94,20241105,10630,0.85,20250207,0.36,N,136540,500,69 억,,984872,N,N,5,N,00,N +20250207,130758,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,10750,-250,5,-2.27,226232630,20888,195.80,11050,11100,10630,14300,7700,11000,10830.75,8.02,0,-12321,11146,11072,10956,10882,10766,11095,10905,69,3300,500,7920,10,1,12279746,1320,7.07,0.74,12,0.17,1521.00,14561.00,15750,20241105,-31.75,10630,20250207,1.13,12510,-14.07,20250103,10630,1.13,20250207,15750,-31.75,20241105,10630,1.13,20250207,0.36,N,136540,500,69 억,,984872,N,N,5,N,00,N +20250207,120757,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,10690,-310,5,-2.82,203974590,18807,176.29,11050,11100,10630,14300,7700,11000,10845.67,8.02,0,-10821,11146,11072,10956,10882,10766,11095,10905,69,3300,500,7920,10,1,12279746,1313,7.03,0.73,12,0.15,1521.00,14561.00,15750,20241105,-32.13,10630,20250207,0.56,12510,-14.55,20250103,10630,0.56,20250207,15750,-32.13,20241105,10630,0.56,20250207,0.36,N,136540,500,69 억,,984872,N,N,5,N,00,N +20250207,110755,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10750,-250,5,-2.27,133660490,12231,114.65,11050,11100,10730,14300,7700,11000,10928.01,8.02,0,-6341,11146,11072,10956,10882,10766,11095,10905,69,3300,500,7920,10,1,12279746,1320,7.07,0.74,12,0.10,1521.00,14561.00,15750,20241105,-31.75,10700,20250203,0.47,12510,-14.07,20250103,10700,0.47,20250203,15750,-31.75,20241105,10700,0.47,20250203,0.36,N,136540,500,69 억,,984872,N,N,5,N,00,N +20250207,100758,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10990,-10,5,-0.09,52424150,4730,44.34,11050,11100,10980,14300,7700,11000,11083.33,8.02,0,-221,11146,11072,10956,10882,10766,11095,10905,69,3300,500,7920,10,1,12279746,1350,7.23,0.75,12,0.04,1521.00,14561.00,15750,20241105,-30.22,10700,20250203,2.71,12510,-12.15,20250103,10700,2.71,20250203,15750,-30.22,20241105,10700,2.71,20250203,0.36,N,136540,500,69 억,,984872,N,N,5,N,00,N +20250207,090803,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11030,30,2,0.27,3268250,296,2.77,11050,11090,11000,14300,7700,11000,11041.39,8.02,0,34,11146,11072,10956,10882,10766,11095,10905,69,3300,500,7920,10,1,12279746,1354,7.25,0.76,12,0.00,1521.00,14561.00,15750,20241105,-29.97,10700,20250203,3.08,12510,-11.83,20250103,10700,3.08,20250203,15750,-29.97,20241105,10700,3.08,20250203,0.36,N,136540,500,69 억,,984872,N,N,5,N,00,N 20250206,160738,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11000,60,2,0.55,116780960,10667,49.79,11000,11030,10840,14220,7660,10940,10947.82,8.05,0,-3846,11153,11046,10963,10856,10773,11005,10815,69,3280,500,7870,10,1,12279746,1351,7.23,0.76,12,0.09,1521.00,14561.00,15750,20241105,-30.16,10700,20250203,2.80,12510,-12.07,20250103,10700,2.80,20250203,15750,-30.16,20241105,10700,2.80,20250203,0.36,N,136540,500,69 억,,988163,N,N,5,N,00,N 20250206,150743,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11000,60,2,0.55,107827250,9851,45.98,11000,11030,10840,14220,7660,10940,10945.82,8.05,0,-3602,11153,11046,10963,10856,10773,11005,10815,69,3280,500,7870,10,1,12279746,1351,7.23,0.76,12,0.08,1521.00,14561.00,15750,20241105,-30.16,10700,20250203,2.80,12510,-12.07,20250103,10700,2.80,20250203,15750,-30.16,20241105,10700,2.80,20250203,0.36,N,136540,500,69 억,,988163,N,N,1,N,00,N 20250206,140743,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10940,0,3,0.00,73722680,6748,31.50,11000,11000,10840,14220,7660,10940,10925.12,8.05,0,-2838,11153,11046,10963,10856,10773,11005,10815,69,3280,500,7870,10,1,12279746,1343,7.19,0.75,12,0.05,1521.00,14561.00,15750,20241105,-30.54,10700,20250203,2.24,12510,-12.55,20250103,10700,2.24,20250203,15750,-30.54,20241105,10700,2.24,20250203,0.36,N,136540,500,69 억,,988163,N,N,1,N,00,N diff --git a/136660/price/prices-20250201.csv b/136660/price/prices-20250201.csv index ee3cefb6b945..d318687f6377 100644 --- a/136660/price/prices-20250201.csv +++ b/136660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160759,57,100.00,KONEX,,,N,N,N,N, ,N,1097,-2,5,-0.18,3902,4,3.74,935,1097,935,1263,935,1099,975.50,0.00,0,0,1153,1126,1073,1046,993,1099,1019,12,164,500,650,1,1,2360950,26,-0.42,0.25,12,0.00,-2628.00,4450.00,8160,20240312,-86.56,900,20250114,21.89,1400,-21.64,20250107,900,21.89,20250114,2160,-49.21,20241213,246,345.93,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250207,150800,57,100.00,KONEX,,,N,N,N,N, ,N,1097,-2,5,-0.18,3902,4,3.74,935,1097,935,1263,935,1099,975.50,0.00,0,0,1153,1126,1073,1046,993,1099,1019,12,164,500,650,1,1,2360950,26,-0.42,0.25,12,0.00,-2628.00,4450.00,8160,20240312,-86.56,900,20250114,21.89,1400,-21.64,20250107,900,21.89,20250114,2160,-49.21,20241213,246,345.93,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250207,140800,57,100.00,KONEX,,,N,N,N,N, ,N,935,-164,4,-14.92,2805,3,2.80,935,935,935,1263,935,1099,935.00,0.00,0,0,1153,1126,1073,1046,993,1099,1019,12,164,500,650,1,1,2360950,22,-0.36,0.21,12,0.00,-2628.00,4450.00,8160,20240312,-88.54,900,20250114,3.89,1400,-33.21,20250107,900,3.89,20250114,2160,-56.71,20241213,246,280.08,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250207,130758,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1153,1126,1073,1046,993,1099,1019,12,164,500,650,1,1,2360950,26,-0.42,0.25,12,0.00,-2628.00,4450.00,8160,20240312,-86.53,900,20250114,22.11,1400,-21.50,20250107,900,22.11,20250114,2160,-49.12,20241213,246,346.75,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250207,120758,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1153,1126,1073,1046,993,1099,1019,12,164,500,650,1,1,2360950,26,-0.42,0.25,12,0.00,-2628.00,4450.00,8160,20240312,-86.53,900,20250114,22.11,1400,-21.50,20250107,900,22.11,20250114,2160,-49.12,20241213,246,346.75,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250207,110755,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1153,1126,1073,1046,993,1099,1019,12,164,500,650,1,1,2360950,26,-0.42,0.25,12,0.00,-2628.00,4450.00,8160,20240312,-86.53,900,20250114,22.11,1400,-21.50,20250107,900,22.11,20250114,2160,-49.12,20241213,246,346.75,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250207,100758,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1153,1126,1073,1046,993,1099,1019,12,164,500,650,1,1,2360950,26,-0.42,0.25,12,0.00,-2628.00,4450.00,8160,20240312,-86.53,900,20250114,22.11,1400,-21.50,20250107,900,22.11,20250114,2160,-49.12,20241213,246,346.75,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250207,090803,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1153,1126,1073,1046,993,1099,1019,12,164,500,650,1,1,2360950,26,-0.42,0.25,12,0.00,-2628.00,4450.00,8160,20240312,-86.53,900,20250114,22.11,1400,-21.50,20250107,900,22.11,20250114,2160,-49.12,20241213,246,346.75,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N 20250206,160738,57,100.00,KONEX,,,N,N,N,N, ,N,1099,-101,5,-8.42,110177,107,22.72,1100,1100,1020,1380,1020,1200,1029.69,0.00,0,0,1333,1266,1133,1066,933,1300,1100,12,180,500,720,1,1,2360950,26,-0.42,0.25,12,0.00,-2628.00,4450.00,8160,20240312,-86.53,900,20250114,22.11,1400,-21.50,20250107,900,22.11,20250114,2160,-49.12,20241213,246,346.75,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N 20250206,150743,57,100.00,KONEX,,,N,N,N,N, ,N,1099,-101,5,-8.42,107979,105,22.29,1100,1100,1020,1380,1020,1200,1028.37,0.00,0,0,1333,1266,1133,1066,933,1300,1100,12,180,500,720,1,1,2360950,26,-0.42,0.25,12,0.00,-2628.00,4450.00,8160,20240312,-86.53,900,20250114,22.11,1400,-21.50,20250107,900,22.11,20250114,2160,-49.12,20241213,246,346.75,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N 20250206,140744,57,100.00,KONEX,,,N,N,N,N, ,N,1099,-101,5,-8.42,107979,105,22.29,1100,1100,1020,1380,1020,1200,1028.37,0.00,0,0,1333,1266,1133,1066,933,1300,1100,12,180,500,720,1,1,2360950,26,-0.42,0.25,12,0.00,-2628.00,4450.00,8160,20240312,-86.53,900,20250114,22.11,1400,-21.50,20250107,900,22.11,20250114,2160,-49.12,20241213,246,346.75,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N diff --git a/137080/price/prices-20250201.csv b/137080/price/prices-20250201.csv index e6abd78092f2..e18173cad317 100644 --- a/137080/price/prices-20250201.csv +++ b/137080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3055,-85,5,-2.71,24201800,7883,99.18,3135,3135,3040,4080,2200,3140,3070.13,0.35,0,-502,3236,3187,3101,3052,2966,3212,3077,64,940,500,2070,5,1,11059422,338,-2.54,0.36,12,0.07,-1201.00,8459.00,8470,20240405,-63.93,2675,20241115,14.21,4095,-25.40,20250103,3000,1.83,20250203,8470,-63.93,20240405,2675,14.21,20241115,0.44,N,137080,500,64 억,,38597,N,N,0,N,00,N +20250207,150800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3060,-80,5,-2.55,23587745,7682,96.65,3135,3135,3040,4080,2200,3140,3070.52,0.35,0,-401,3236,3187,3101,3052,2966,3212,3077,64,940,500,2070,5,1,11059422,338,-2.55,0.36,12,0.07,-1201.00,8459.00,8470,20240405,-63.87,2675,20241115,14.39,4095,-25.27,20250103,3000,2.00,20250203,8470,-63.87,20240405,2675,14.39,20241115,0.44,N,137080,500,64 억,,38597,N,N,0,N,00,N +20250207,140800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3040,-100,5,-3.18,22184600,7223,90.88,3135,3135,3040,4080,2200,3140,3071.38,0.35,0,-250,3236,3187,3101,3052,2966,3212,3077,64,940,500,2070,5,1,11059422,336,-2.53,0.36,12,0.07,-1201.00,8459.00,8470,20240405,-64.11,2675,20241115,13.64,4095,-25.76,20250103,3000,1.33,20250203,8470,-64.11,20240405,2675,13.64,20241115,0.44,N,137080,500,64 억,,38597,N,N,0,N,00,N +20250207,130758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3060,-80,5,-2.55,19786600,6435,80.96,3135,3135,3040,4080,2200,3140,3074.84,0.35,0,-289,3236,3187,3101,3052,2966,3212,3077,64,940,500,2070,5,1,11059422,338,-2.55,0.36,12,0.06,-1201.00,8459.00,8470,20240405,-63.87,2675,20241115,14.39,4095,-25.27,20250103,3000,2.00,20250203,8470,-63.87,20240405,2675,14.39,20241115,0.44,N,137080,500,64 억,,38597,N,N,0,N,00,N +20250207,120758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3045,-95,5,-3.03,15926475,5170,65.05,3135,3135,3040,4080,2200,3140,3080.56,0.35,0,-406,3236,3187,3101,3052,2966,3212,3077,64,940,500,2070,5,1,11059422,337,-2.54,0.36,12,0.05,-1201.00,8459.00,8470,20240405,-64.05,2675,20241115,13.83,4095,-25.64,20250103,3000,1.50,20250203,8470,-64.05,20240405,2675,13.83,20241115,0.44,N,137080,500,64 억,,38597,N,N,0,N,00,N +20250207,110756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,-90,5,-2.87,12988915,4209,52.96,3135,3135,3050,4080,2200,3140,3085.99,0.35,0,-363,3236,3187,3101,3052,2966,3212,3077,64,940,500,2070,5,1,11059422,337,-2.54,0.36,12,0.04,-1201.00,8459.00,8470,20240405,-63.99,2675,20241115,14.02,4095,-25.52,20250103,3000,1.67,20250203,8470,-63.99,20240405,2675,14.02,20241115,0.44,N,137080,500,64 억,,38597,N,N,0,N,00,N +20250207,100758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3125,-15,5,-0.48,11377995,3686,46.38,3135,3135,3060,4080,2200,3140,3086.81,0.35,0,-40,3236,3187,3101,3052,2966,3212,3077,64,940,500,2070,5,1,11059422,346,-2.60,0.37,12,0.03,-1201.00,8459.00,8470,20240405,-63.11,2675,20241115,16.82,4095,-23.69,20250103,3000,4.17,20250203,8470,-63.11,20240405,2675,16.82,20241115,0.44,N,137080,500,64 억,,38597,N,N,0,N,00,N +20250207,090804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3135,-5,5,-0.16,103305,33,0.42,3135,3135,3115,4080,2200,3140,3130.45,0.35,0,-15,3236,3187,3101,3052,2966,3212,3077,64,940,500,2070,5,1,11059422,347,-2.61,0.37,12,0.00,-1201.00,8459.00,8470,20240405,-62.99,2675,20241115,17.20,4095,-23.44,20250103,3000,4.50,20250203,8470,-62.99,20240405,2675,17.20,20241115,0.44,N,137080,500,64 억,,38597,N,N,0,N,00,N 20250206,160738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3140,85,2,2.78,23979005,7850,109.91,3055,3150,3015,3970,2140,3055,3054.65,0.35,0,-576,3145,3100,3070,3025,2995,3085,3010,64,915,500,2010,5,1,11059422,347,-2.61,0.37,12,0.07,-1201.00,8459.00,8470,20240405,-62.93,2675,20241115,17.38,4095,-23.32,20250103,3000,4.67,20250203,8470,-62.93,20240405,2675,17.38,20241115,0.44,N,137080,500,64 억,,39174,N,N,0,N,00,N 20250206,150743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3110,55,2,1.80,23218300,7607,106.51,3055,3140,3015,3970,2140,3055,3052.23,0.35,0,-563,3145,3100,3070,3025,2995,3085,3010,64,915,500,2010,5,1,11059422,344,-2.59,0.37,12,0.07,-1201.00,8459.00,8470,20240405,-63.28,2675,20241115,16.26,4095,-24.05,20250103,3000,3.67,20250203,8470,-63.28,20240405,2675,16.26,20241115,0.44,N,137080,500,64 억,,39174,N,N,0,N,00,N 20250206,140744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,-30,5,-0.98,13895795,4584,64.18,3055,3055,3015,3970,2140,3055,3031.37,0.35,0,327,3145,3100,3070,3025,2995,3085,3010,64,915,500,2010,5,1,11059422,335,-2.52,0.36,12,0.04,-1201.00,8459.00,8470,20240405,-64.29,2675,20241115,13.08,4095,-26.13,20250103,3000,0.83,20250203,8470,-64.29,20240405,2675,13.08,20241115,0.44,N,137080,500,64 억,,39174,N,N,0,N,00,N diff --git a/137310/price/prices-20250201.csv b/137310/price/prices-20250201.csv index ec95321809d3..cf5742a28c8d 100644 --- a/137310/price/prices-20250201.csv +++ b/137310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160759,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,11050,-1320,5,-10.67,5130836330,446689,103.32,12100,12210,11020,16080,8660,12370,11486.48,7.27,0,-222784,12770,12570,12200,12000,11630,12670,12100,622,3710,500,9150,10,1,124477353,13755,-2.67,0.47,12,0.36,-4139.00,23485.00,15340,20240819,-27.97,7870,20241113,40.41,12900,-14.34,20250108,10110,9.30,20250102,15340,-27.97,20240819,7870,40.41,20241113,0.57,N,137310,500,622 억,,9045687,N,N,2332,N,00,N +20250207,150801,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,11070,-1300,5,-10.51,4790505170,415880,96.19,12100,12210,11040,16080,8660,12370,11518.11,7.27,0,-207827,12770,12570,12200,12000,11630,12670,12100,622,3710,500,9150,10,1,124477353,13780,-2.67,0.47,12,0.33,-4139.00,23485.00,15340,20240819,-27.84,7870,20241113,40.66,12900,-14.19,20250108,10110,9.50,20250102,15340,-27.84,20240819,7870,40.66,20241113,0.57,N,137310,500,622 억,,9045687,N,N,1785,N,00,N +20250207,140800,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,11230,-1140,5,-9.22,3835673990,330205,76.38,12100,12210,11170,16080,8660,12370,11615.09,7.27,0,-155101,12770,12570,12200,12000,11630,12670,12100,622,3710,500,9150,10,1,124477353,13979,-2.71,0.48,12,0.27,-4139.00,23485.00,15340,20240819,-26.79,7870,20241113,42.69,12900,-12.95,20250108,10110,11.08,20250102,15340,-26.79,20240819,7870,42.69,20241113,0.57,N,137310,500,622 억,,9045687,N,N,1785,N,00,N +20250207,130759,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,11330,-1040,5,-8.41,3048544300,260271,60.20,12100,12210,11320,16080,8660,12370,11711.91,7.27,0,-117397,12770,12570,12200,12000,11630,12670,12100,622,3710,500,9150,10,1,124477353,14103,-2.74,0.48,12,0.21,-4139.00,23485.00,15340,20240819,-26.14,7870,20241113,43.96,12900,-12.17,20250108,10110,12.07,20250102,15340,-26.14,20240819,7870,43.96,20241113,0.57,N,137310,500,622 억,,9045687,N,N,1785,N,00,N +20250207,120758,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,11430,-940,5,-7.60,2545533130,216103,49.98,12100,12210,11340,16080,8660,12370,11778.12,7.27,0,-85771,12770,12570,12200,12000,11630,12670,12100,622,3710,500,9150,10,1,124477353,14228,-2.76,0.49,12,0.17,-4139.00,23485.00,15340,20240819,-25.49,7870,20241113,45.24,12900,-11.40,20250108,10110,13.06,20250102,15340,-25.49,20240819,7870,45.24,20241113,0.57,N,137310,500,622 억,,9045687,N,N,1785,N,00,N +20250207,110756,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,11430,-940,5,-7.60,2194293990,185442,42.89,12100,12210,11340,16080,8660,12370,11831.57,7.27,0,-65838,12770,12570,12200,12000,11630,12670,12100,622,3710,500,9150,10,1,124477353,14228,-2.76,0.49,12,0.15,-4139.00,23485.00,15340,20240819,-25.49,7870,20241113,45.24,12900,-11.40,20250108,10110,13.06,20250102,15340,-25.49,20240819,7870,45.24,20241113,0.57,N,137310,500,622 억,,9045687,N,N,1785,N,00,N +20250207,100758,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,11860,-510,5,-4.12,1230144300,102357,23.68,12100,12210,11820,16080,8660,12370,12016.74,7.27,0,-34223,12770,12570,12200,12000,11630,12670,12100,622,3710,500,9150,10,1,124477353,14763,-2.87,0.51,12,0.08,-4139.00,23485.00,15340,20240819,-22.69,7870,20241113,50.70,12900,-8.06,20250108,10110,17.31,20250102,15340,-22.69,20240819,7870,50.70,20241113,0.57,N,137310,500,622 억,,9045687,N,N,1785,N,00,N +20250207,090804,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,12180,-190,5,-1.54,172521480,14194,3.28,12100,12210,12090,16080,8660,12370,12148.03,7.27,0,2160,12770,12570,12200,12000,11630,12670,12100,622,3710,500,9150,10,1,124477353,15161,-2.94,0.52,12,0.01,-4139.00,23485.00,15340,20240819,-20.60,7870,20241113,54.76,12900,-5.58,20250108,10110,20.47,20250102,15340,-20.60,20240819,7870,54.76,20241113,0.57,N,137310,500,622 억,,9045687,N,N,1785,N,00,N 20250206,160739,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,12370,590,2,5.01,5238637220,428999,160.41,11850,12400,11830,15310,8250,11780,12211.13,7.15,0,115871,12426,12102,11776,11452,11126,12265,11615,622,3530,500,8710,10,1,124477353,15398,-2.99,0.53,12,0.34,-4139.00,23485.00,15340,20240819,-19.36,7870,20241113,57.18,12900,-4.11,20250108,10110,22.35,20250102,15340,-19.36,20240819,7870,57.18,20241113,0.57,N,137310,500,622 억,,8903593,N,N,1785,N,00,N 20250206,150744,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,12340,560,2,4.75,4979723430,408045,152.58,11850,12400,11830,15310,8250,11780,12203.86,7.15,0,109338,12426,12102,11776,11452,11126,12265,11615,622,3530,500,8710,10,1,124477353,15361,-2.98,0.53,12,0.33,-4139.00,23485.00,15340,20240819,-19.56,7870,20241113,56.80,12900,-4.34,20250108,10110,22.06,20250102,15340,-19.56,20240819,7870,56.80,20241113,0.57,N,137310,500,622 억,,8903593,N,N,1399,N,00,N 20250206,140744,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,12390,610,2,5.18,4470525920,366848,137.17,11850,12400,11830,15310,8250,11780,12186.32,7.15,0,96850,12426,12102,11776,11452,11126,12265,11615,622,3530,500,8710,10,1,124477353,15423,-2.99,0.53,12,0.29,-4139.00,23485.00,15340,20240819,-19.23,7870,20241113,57.43,12900,-3.95,20250108,10110,22.55,20250102,15340,-19.23,20240819,7870,57.43,20241113,0.57,N,137310,500,622 억,,8903593,N,N,1399,N,00,N diff --git a/137400/price/prices-20250201.csv b/137400/price/prices-20250201.csv index 18f5834324a1..94cf23285164 100644 --- a/137400/price/prices-20250201.csv +++ b/137400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160800,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39450,100,2,0.25,6819516000,172265,92.70,39450,40400,38700,51100,27550,39350,39587.74,6.31,0,-26385,40350,39850,39400,38900,38450,39625,38675,119,11750,500,29110,50,1,23743086,9367,14.04,2.21,12,0.73,2809.00,17874.00,89500,20240619,-55.92,35000,20240201,12.71,43950,-10.24,20250120,36900,6.91,20250102,89500,-55.92,20240619,36300,8.68,20240408,3.15,N,137400,500,118 억,,1497902,N,N,1332,N,00,N +20250207,150801,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39500,150,2,0.38,6475175450,163539,88.01,39450,40400,38700,51100,27550,39350,39594.08,6.31,0,-24808,40350,39850,39400,38900,38450,39625,38675,119,11750,500,29110,50,1,23743086,9379,14.06,2.21,12,0.69,2809.00,17874.00,89500,20240619,-55.87,35000,20240201,12.86,43950,-10.13,20250120,36900,7.05,20250102,89500,-55.87,20240619,36300,8.82,20240408,3.15,N,137400,500,118 억,,1497902,N,N,750,N,00,N +20250207,140800,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39350,0,3,0.00,5883042550,148523,79.93,39450,40400,38700,51100,27550,39350,39610.31,6.31,0,-25146,40350,39850,39400,38900,38450,39625,38675,119,11750,500,29110,50,1,23743086,9343,14.01,2.20,12,0.63,2809.00,17874.00,89500,20240619,-56.03,35000,20240201,12.43,43950,-10.47,20250120,36900,6.64,20250102,89500,-56.03,20240619,36300,8.40,20240408,3.15,N,137400,500,118 억,,1497902,N,N,750,N,00,N +20250207,130759,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39450,100,2,0.25,5333174300,134542,72.40,39450,40400,38700,51100,27550,39350,39639.48,6.31,0,-22112,40350,39850,39400,38900,38450,39625,38675,119,11750,500,29110,50,1,23743086,9367,14.04,2.21,12,0.57,2809.00,17874.00,89500,20240619,-55.92,35000,20240201,12.71,43950,-10.24,20250120,36900,6.91,20250102,89500,-55.92,20240619,36300,8.68,20240408,3.15,N,137400,500,118 억,,1497902,N,N,750,N,00,N +20250207,120759,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39600,250,2,0.64,4806414000,121218,65.23,39450,40400,38700,51100,27550,39350,39650.99,6.31,0,-20539,40350,39850,39400,38900,38450,39625,38675,119,11750,500,29110,50,1,23743086,9402,14.10,2.22,12,0.51,2809.00,17874.00,89500,20240619,-55.75,35000,20240201,13.14,43950,-9.90,20250120,36900,7.32,20250102,89500,-55.75,20240619,36300,9.09,20240408,3.15,N,137400,500,118 억,,1497902,N,N,750,N,00,N +20250207,110756,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39350,0,3,0.00,4334730700,109262,58.80,39450,40400,38700,51100,27550,39350,39672.81,6.31,0,-20523,40350,39850,39400,38900,38450,39625,38675,119,11750,500,29110,50,1,23743086,9343,14.01,2.20,12,0.46,2809.00,17874.00,89500,20240619,-56.03,35000,20240201,12.43,43950,-10.47,20250120,36900,6.64,20250102,89500,-56.03,20240619,36300,8.40,20240408,3.15,N,137400,500,118 억,,1497902,N,N,750,N,00,N +20250207,100759,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39550,200,2,0.51,3618829100,91096,49.02,39450,40400,38700,51100,27550,39350,39725.44,6.31,0,-14098,40350,39850,39400,38900,38450,39625,38675,119,11750,500,29110,50,1,23743086,9390,14.08,2.21,12,0.38,2809.00,17874.00,89500,20240619,-55.81,35000,20240201,13.00,43950,-10.01,20250120,36900,7.18,20250102,89500,-55.81,20240619,36300,8.95,20240408,3.15,N,137400,500,118 억,,1497902,N,N,750,N,00,N +20250207,090804,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39150,-200,5,-0.51,585940650,15003,8.07,39450,39450,38700,51100,27550,39350,39054.90,6.31,0,-4073,40350,39850,39400,38900,38450,39625,38675,119,11750,500,29110,50,1,23743086,9295,13.94,2.19,12,0.06,2809.00,17874.00,89500,20240619,-56.26,35000,20240201,11.86,43950,-10.92,20250120,36900,6.10,20250102,89500,-56.26,20240619,36300,7.85,20240408,3.15,N,137400,500,118 억,,1497902,N,N,750,N,00,N 20250206,160739,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39350,450,2,1.16,7266684350,184569,116.81,39650,39900,38950,50500,27250,38900,39371.18,6.35,0,-12094,40133,39516,38833,38216,37533,39825,38525,119,11600,500,28780,50,1,23743086,9343,14.01,2.20,12,0.78,2809.00,17874.00,89500,20240619,-56.03,35000,20240201,12.43,43950,-10.47,20250120,36900,6.64,20250102,89500,-56.03,20240619,35900,9.61,20240206,3.21,N,137400,500,118 억,,1508101,N,N,750,N,00,N 20250206,150744,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39550,650,2,1.67,6738948750,171174,108.34,39650,39900,38950,50500,27250,38900,39369.00,6.35,0,-13617,40133,39516,38833,38216,37533,39825,38525,119,11600,500,28780,50,1,23743086,9390,14.08,2.21,12,0.72,2809.00,17874.00,89500,20240619,-55.81,35000,20240201,13.00,43950,-10.01,20250120,36900,7.18,20250102,89500,-55.81,20240619,35900,10.17,20240206,3.21,N,137400,500,118 억,,1508101,N,N,1463,N,00,N 20250206,140744,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39550,650,2,1.67,6048117650,153684,97.27,39650,39900,38950,50500,27250,38900,39354.25,6.35,0,-12810,40133,39516,38833,38216,37533,39825,38525,119,11600,500,28780,50,1,23743086,9390,14.08,2.21,12,0.65,2809.00,17874.00,89500,20240619,-55.81,35000,20240201,13.00,43950,-10.01,20250120,36900,7.18,20250102,89500,-55.81,20240619,35900,10.17,20240206,3.21,N,137400,500,118 억,,1508101,N,N,1463,N,00,N diff --git a/137940/price/prices-20250201.csv b/137940/price/prices-20250201.csv index 25d56179e6ae..bb7a256cdc28 100644 --- a/137940/price/prices-20250201.csv +++ b/137940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160800,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,440,-9,5,-2.00,222150043,506454,214.43,445,454,431,583,315,449,438.64,20.50,0,11239,464,456,451,443,438,454,441,80,134,100,270,1,1,78320992,345,-2.10,0.40,12,0.65,-210.00,1102.00,747,20241217,-41.10,298,20240624,47.65,551,-20.15,20250115,431,2.09,20250207,747,-41.10,20241217,298,47.65,20240624,0.00,N,137940,100,80 억,,16058207,N,N,0,N,00,N +20250207,150801,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,435,-14,5,-3.12,214768970,489523,207.26,445,454,431,583,315,449,438.73,20.50,0,6640,464,456,451,443,438,454,441,80,134,100,270,1,1,78320992,341,-2.07,0.39,12,0.63,-210.00,1102.00,747,20241217,-41.77,298,20240624,45.97,551,-21.05,20250115,431,0.93,20250207,747,-41.77,20241217,298,45.97,20240624,0.00,N,137940,100,80 억,,16058207,N,N,0,N,00,N +20250207,140801,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,436,-13,5,-2.90,173312271,393892,166.77,445,454,435,583,315,449,440.00,20.50,0,2840,464,456,451,443,438,454,441,80,134,100,270,1,1,78320992,341,-2.08,0.40,12,0.50,-210.00,1102.00,747,20241217,-41.63,298,20240624,46.31,551,-20.87,20250115,435,0.23,20250207,747,-41.63,20241217,298,46.31,20240624,0.00,N,137940,100,80 억,,16058207,N,N,0,N,00,N +20250207,130759,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,441,-8,5,-1.78,140309217,318450,134.83,445,454,438,583,315,449,440.60,20.50,0,14303,464,456,451,443,438,454,441,80,134,100,270,1,1,78320992,345,-2.10,0.40,12,0.41,-210.00,1102.00,747,20241217,-40.96,298,20240624,47.99,551,-19.96,20250115,438,0.68,20250207,747,-40.96,20241217,298,47.99,20240624,0.00,N,137940,100,80 억,,16058207,N,N,0,N,00,N +20250207,120759,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,441,-8,5,-1.78,116234962,263933,111.75,445,454,438,583,315,449,440.40,20.50,0,12529,464,456,451,443,438,454,441,80,134,100,270,1,1,78320992,345,-2.10,0.40,12,0.34,-210.00,1102.00,747,20241217,-40.96,298,20240624,47.99,551,-19.96,20250115,438,0.68,20250207,747,-40.96,20241217,298,47.99,20240624,0.00,N,137940,100,80 억,,16058207,N,N,0,N,00,N +20250207,110756,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,442,-7,5,-1.56,111857761,254032,107.56,445,454,438,583,315,449,440.33,20.50,0,19459,464,456,451,443,438,454,441,80,134,100,270,1,1,78320992,346,-2.10,0.40,12,0.32,-210.00,1102.00,747,20241217,-40.83,298,20240624,48.32,551,-19.78,20250115,438,0.91,20250207,747,-40.83,20241217,298,48.32,20240624,0.00,N,137940,100,80 억,,16058207,N,N,0,N,00,N +20250207,100759,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,440,-9,5,-2.00,55572149,126102,53.39,445,454,438,583,315,449,440.69,20.50,0,-7986,464,456,451,443,438,454,441,80,134,100,270,1,1,78320992,345,-2.10,0.40,12,0.16,-210.00,1102.00,747,20241217,-41.10,298,20240624,47.65,551,-20.15,20250115,438,0.46,20250207,747,-41.10,20241217,298,47.65,20240624,0.00,N,137940,100,80 억,,16058207,N,N,0,N,00,N +20250207,090805,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,448,-1,5,-0.22,13993248,31591,13.38,445,448,440,583,315,449,442.95,20.50,0,4666,464,456,451,443,438,454,441,80,134,100,270,1,1,78320992,351,-2.13,0.41,12,0.04,-210.00,1102.00,747,20241217,-40.03,298,20240624,50.34,551,-18.69,20250115,439,2.05,20250204,747,-40.03,20241217,298,50.34,20240624,0.00,N,137940,100,80 억,,16058207,N,N,0,N,00,N 20250206,160739,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,449,-7,5,-1.54,104960069,232072,63.71,459,459,446,592,320,456,452.28,20.58,0,-39280,466,460,451,445,436,463,448,80,136,100,280,1,1,78320992,352,-2.14,0.41,12,0.30,-210.00,1102.00,747,20241217,-39.89,298,20240624,50.67,551,-18.51,20250115,439,2.28,20250204,747,-39.89,20241217,298,50.67,20240624,0.00,N,137940,100,80 억,,16118972,N,N,0,N,00,N 20250206,150744,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,451,-5,5,-1.10,98485902,217634,59.75,459,459,446,592,320,456,452.53,20.58,0,-43972,466,460,451,445,436,463,448,80,136,100,280,1,1,78320992,353,-2.15,0.41,12,0.28,-210.00,1102.00,747,20241217,-39.63,298,20240624,51.34,551,-18.15,20250115,439,2.73,20250204,747,-39.63,20241217,298,51.34,20240624,0.00,N,137940,100,80 억,,16118972,N,N,0,N,00,N 20250206,140745,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,450,-6,5,-1.32,93001612,205427,56.40,459,459,446,592,320,456,452.72,20.58,0,-40467,466,460,451,445,436,463,448,80,136,100,280,1,1,78320992,352,-2.14,0.41,12,0.26,-210.00,1102.00,747,20241217,-39.76,298,20240624,51.01,551,-18.33,20250115,439,2.51,20250204,747,-39.76,20241217,298,51.01,20240624,0.00,N,137940,100,80 억,,16118972,N,N,0,N,00,N diff --git a/137950/price/prices-20250201.csv b/137950/price/prices-20250201.csv index 5db8c1811e27..4b548439b4f0 100644 --- a/137950/price/prices-20250201.csv +++ b/137950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3610,-40,5,-1.10,76951865,21292,87.42,3650,3680,3600,4745,2555,3650,3614.12,1.28,0,-5983,3720,3685,3660,3625,3600,3672,3612,111,1095,500,2550,5,1,22267814,804,3.87,0.48,12,0.10,933.00,7472.00,7150,20240206,-49.51,3450,20250203,4.64,4155,-13.12,20250106,3450,4.64,20250203,7080,-49.01,20240219,3450,4.64,20250203,2.88,N,137950,500,111 억,,285650,N,N,0,N,00,N +20250207,150801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3610,-40,5,-1.10,70375975,19469,79.94,3650,3680,3600,4745,2555,3650,3614.77,1.28,0,-4606,3720,3685,3660,3625,3600,3672,3612,111,1095,500,2550,5,1,22267814,804,3.87,0.48,12,0.09,933.00,7472.00,7150,20240206,-49.51,3450,20250203,4.64,4155,-13.12,20250106,3450,4.64,20250203,7080,-49.01,20240219,3450,4.64,20250203,2.88,N,137950,500,111 억,,285650,N,N,0,N,00,N +20250207,140801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3610,-40,5,-1.10,64528465,17849,73.29,3650,3680,3600,4745,2555,3650,3615.24,1.28,0,-3861,3720,3685,3660,3625,3600,3672,3612,111,1095,500,2550,5,1,22267814,804,3.87,0.48,12,0.08,933.00,7472.00,7150,20240206,-49.51,3450,20250203,4.64,4155,-13.12,20250106,3450,4.64,20250203,7080,-49.01,20240219,3450,4.64,20250203,2.88,N,137950,500,111 억,,285650,N,N,0,N,00,N +20250207,130759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3630,-20,5,-0.55,60213625,16654,68.38,3650,3680,3600,4745,2555,3650,3615.57,1.28,0,-3572,3720,3685,3660,3625,3600,3672,3612,111,1095,500,2550,5,1,22267814,808,3.89,0.49,12,0.07,933.00,7472.00,7150,20240206,-49.23,3450,20250203,5.22,4155,-12.64,20250106,3450,5.22,20250203,7080,-48.73,20240219,3450,5.22,20250203,2.88,N,137950,500,111 억,,285650,N,N,0,N,00,N +20250207,120759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3635,-15,5,-0.41,54403865,15054,61.81,3650,3680,3600,4745,2555,3650,3613.91,1.28,0,-2028,3720,3685,3660,3625,3600,3672,3612,111,1095,500,2550,5,1,22267814,809,3.90,0.49,12,0.07,933.00,7472.00,7150,20240206,-49.16,3450,20250203,5.36,4155,-12.52,20250106,3450,5.36,20250203,7080,-48.66,20240219,3450,5.36,20250203,2.88,N,137950,500,111 억,,285650,N,N,0,N,00,N +20250207,110757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3615,-35,5,-0.96,46811095,12957,53.20,3650,3680,3600,4745,2555,3650,3612.80,1.28,0,-730,3720,3685,3660,3625,3600,3672,3612,111,1095,500,2550,5,1,22267814,805,3.87,0.48,12,0.06,933.00,7472.00,7150,20240206,-49.44,3450,20250203,4.78,4155,-13.00,20250106,3450,4.78,20250203,7080,-48.94,20240219,3450,4.78,20250203,2.88,N,137950,500,111 억,,285650,N,N,0,N,00,N +20250207,100759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3630,-20,5,-0.55,25038065,6916,28.40,3650,3680,3600,4745,2555,3650,3620.31,1.28,0,-403,3720,3685,3660,3625,3600,3672,3612,111,1095,500,2550,5,1,22267814,808,3.89,0.49,12,0.03,933.00,7472.00,7150,20240206,-49.23,3450,20250203,5.22,4155,-12.64,20250106,3450,5.22,20250203,7080,-48.73,20240219,3450,5.22,20250203,2.88,N,137950,500,111 억,,285650,N,N,0,N,00,N +20250207,090805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3660,10,2,0.27,4680750,1284,5.27,3650,3680,3630,4745,2555,3650,3645.44,1.28,0,-970,3720,3685,3660,3625,3600,3672,3612,111,1095,500,2550,5,1,22267814,815,3.92,0.49,12,0.01,933.00,7472.00,7150,20240206,-48.81,3450,20250203,6.09,4155,-11.91,20250106,3450,6.09,20250203,7080,-48.31,20240219,3450,6.09,20250203,2.88,N,137950,500,111 억,,285650,N,N,0,N,00,N 20250206,160739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3650,-40,5,-1.08,88889125,24305,75.36,3690,3695,3635,4795,2585,3690,3657.26,1.30,0,-2888,3803,3746,3633,3576,3463,3775,3605,111,1105,500,2580,5,1,22267814,813,3.91,0.49,12,0.11,933.00,7472.00,7150,20240206,-48.95,3450,20250203,5.80,4155,-12.15,20250106,3450,5.80,20250203,7150,-48.95,20240206,3450,5.80,20250203,2.89,N,137950,500,111 억,,288479,N,N,0,N,00,N 20250206,150744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3650,-40,5,-1.08,85916955,23491,72.84,3690,3695,3635,4795,2585,3690,3657.44,1.30,0,-2687,3803,3746,3633,3576,3463,3775,3605,111,1105,500,2580,5,1,22267814,813,3.91,0.49,12,0.11,933.00,7472.00,7150,20240206,-48.95,3450,20250203,5.80,4155,-12.15,20250106,3450,5.80,20250203,7150,-48.95,20240206,3450,5.80,20250203,2.89,N,137950,500,111 억,,288479,N,N,0,N,00,N 20250206,140745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3670,-20,5,-0.54,65264610,17832,55.29,3690,3695,3635,4795,2585,3690,3659.97,1.30,0,-2691,3803,3746,3633,3576,3463,3775,3605,111,1105,500,2580,5,1,22267814,817,3.93,0.49,12,0.08,933.00,7472.00,7150,20240206,-48.67,3450,20250203,6.38,4155,-11.67,20250106,3450,6.38,20250203,7150,-48.67,20240206,3450,6.38,20250203,2.89,N,137950,500,111 억,,288479,N,N,0,N,00,N diff --git a/138040/price/prices-20250201.csv b/138040/price/prices-20250201.csv index b5936b768bb9..82fdf6798f49 100644 --- a/138040/price/prices-20250201.csv +++ b/138040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160800,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,110300,400,2,0.36,20497928400,184370,45.94,109900,112200,108600,142800,77000,109900,111178.83,16.09,0,4369,117033,113466,110533,106966,104033,112000,105500,1131,32900,500,85720,100,1,190720114,210364,10.54,2.21,12,0.10,10468.00,49802.00,114500,20250205,-3.67,61900,20240125,78.19,114500,-3.67,20250205,102200,7.93,20250110,114500,-3.67,20250205,67800,62.68,20240207,0.12,N,138040,500,1130 억,,30694937,N,N,847,N,00,N +20250207,150802,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,110600,700,2,0.64,18918779100,170058,42.37,109900,112200,108600,142800,77000,109900,111248.98,16.09,0,3927,117033,113466,110533,106966,104033,112000,105500,1131,32900,500,85720,100,1,190720114,210936,10.57,2.22,12,0.09,10468.00,49802.00,114500,20250205,-3.41,61900,20240125,78.68,114500,-3.41,20250205,102200,8.22,20250110,114500,-3.41,20250205,67800,63.13,20240207,0.12,N,138040,500,1130 억,,30694937,N,N,410,N,00,N +20250207,140801,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,111300,1400,2,1.27,15273691000,137189,34.18,109900,112200,108600,142800,77000,109900,111333.20,16.09,0,3819,117033,113466,110533,106966,104033,112000,105500,1131,32900,500,85720,100,1,190720114,212271,10.63,2.23,12,0.07,10468.00,49802.00,114500,20250205,-2.79,61900,20240125,79.81,114500,-2.79,20250205,102200,8.90,20250110,114500,-2.79,20250205,67800,64.16,20240207,0.12,N,138040,500,1130 억,,30694937,N,N,410,N,00,N +20250207,130800,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,111500,1600,2,1.46,12717632400,114273,28.47,109900,112200,108600,142800,77000,109900,111291.66,16.09,0,7119,117033,113466,110533,106966,104033,112000,105500,1131,32900,500,85720,100,1,190720114,212653,10.65,2.24,12,0.06,10468.00,49802.00,114500,20250205,-2.62,61900,20240125,80.13,114500,-2.62,20250205,102200,9.10,20250110,114500,-2.62,20250205,67800,64.45,20240207,0.12,N,138040,500,1130 억,,30694937,N,N,410,N,00,N +20250207,120759,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,111900,2000,2,1.82,10851999200,97569,24.31,109900,112200,108600,142800,77000,109900,111223.84,16.09,0,8598,117033,113466,110533,106966,104033,112000,105500,1131,32900,500,85720,100,1,190720114,213416,10.69,2.25,12,0.05,10468.00,49802.00,114500,20250205,-2.27,61900,20240125,80.78,114500,-2.27,20250205,102200,9.49,20250110,114500,-2.27,20250205,67800,65.04,20240207,0.12,N,138040,500,1130 억,,30694937,N,N,410,N,00,N +20250207,110757,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,112000,2100,2,1.91,8078604700,72785,18.13,109900,112100,108600,142800,77000,109900,110992.71,16.09,0,5126,117033,113466,110533,106966,104033,112000,105500,1131,32900,500,85720,100,1,190720114,213607,10.70,2.25,12,0.04,10468.00,49802.00,114500,20250205,-2.18,61900,20240125,80.94,114500,-2.18,20250205,102200,9.59,20250110,114500,-2.18,20250205,67800,65.19,20240207,0.12,N,138040,500,1130 억,,30694937,N,N,410,N,00,N +20250207,100759,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,110700,800,2,0.73,3569940000,32363,8.06,109900,111000,108600,142800,77000,109900,110309.30,16.09,0,-2178,117033,113466,110533,106966,104033,112000,105500,1131,32900,500,85720,100,1,190720114,211127,10.58,2.22,12,0.02,10468.00,49802.00,114500,20250205,-3.32,61900,20240125,78.84,114500,-3.32,20250205,102200,8.32,20250110,114500,-3.32,20250205,67800,63.27,20240207,0.12,N,138040,500,1130 억,,30694937,N,N,410,N,00,N +20250207,090805,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,110200,300,2,0.27,1018476900,9279,2.31,109900,110700,108600,142800,77000,109900,109761.49,16.09,0,-160,117033,113466,110533,106966,104033,112000,105500,1131,32900,500,85720,100,1,190720114,210174,10.53,2.21,12,0.00,10468.00,49802.00,114500,20250205,-3.76,61900,20240125,78.03,114500,-3.76,20250205,102200,7.83,20250110,114500,-3.76,20250205,67800,62.54,20240207,0.12,N,138040,500,1130 억,,30694937,N,N,410,N,00,N 20250206,160740,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,109900,-3400,5,-3.00,44389195500,400848,169.57,113000,114100,107600,147200,79400,113300,110738.94,16.14,0,-68911,115766,114532,113266,112032,110766,113900,111400,1131,33900,500,88370,100,1,190720114,209601,10.50,2.21,12,0.21,10468.00,49802.00,114500,20250205,-4.02,60200,20240124,82.56,114500,-4.02,20250205,102200,7.53,20250110,114500,-4.02,20250205,67100,63.79,20240206,0.12,N,138040,500,1130 억,,30774866,N,N,384,N,00,N 20250206,150745,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,109100,-4200,5,-3.71,39712869700,358190,151.53,113000,114100,107600,147200,79400,113300,110870.96,16.14,0,-60202,115766,114532,113266,112032,110766,113900,111400,1131,33900,500,88370,100,1,190720114,208076,10.42,2.19,12,0.19,10468.00,49802.00,114500,20250205,-4.72,60200,20240124,81.23,114500,-4.72,20250205,102200,6.75,20250110,114500,-4.72,20250205,67100,62.59,20240206,0.12,N,138040,500,1130 억,,30774866,N,N,644,N,00,N 20250206,140745,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,109900,-3400,5,-3.00,27653136300,247458,104.68,113000,114100,109400,147200,79400,113300,111748.81,16.14,0,-42058,115766,114532,113266,112032,110766,113900,111400,1131,33900,500,88370,100,1,190720114,209601,10.50,2.21,12,0.13,10468.00,49802.00,114500,20250205,-4.02,60200,20240124,82.56,114500,-4.02,20250205,102200,7.53,20250110,114500,-4.02,20250205,67100,63.79,20240206,0.12,N,138040,500,1130 억,,30774866,N,N,644,N,00,N diff --git a/138070/price/prices-20250201.csv b/138070/price/prices-20250201.csv index f22e663c60c3..5e0f50dff174 100644 --- a/138070/price/prices-20250201.csv +++ b/138070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,-45,5,-1.75,158265435,62195,70.37,2565,2580,2520,3330,1800,2565,2544.66,4.80,0,-12044,2621,2592,2571,2542,2521,2582,2532,88,765,500,1590,5,1,17503204,441,11.00,0.54,12,0.36,229.00,4638.00,4145,20240417,-39.20,2100,20240806,20.00,2740,-8.03,20250117,2485,1.41,20250203,4145,-39.20,20240417,2100,20.00,20240806,3.89,N,138070,500,87 억,,840844,N,N,0,N,00,N +20250207,150802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2530,-35,5,-1.36,145301020,57057,64.56,2565,2580,2530,3330,1800,2565,2546.59,4.80,0,-10061,2621,2592,2571,2542,2521,2582,2532,88,765,500,1590,5,1,17503204,443,11.05,0.55,12,0.33,229.00,4638.00,4145,20240417,-38.96,2100,20240806,20.48,2740,-7.66,20250117,2485,1.81,20250203,4145,-38.96,20240417,2100,20.48,20240806,3.89,N,138070,500,87 억,,840844,N,N,0,N,00,N +20250207,140801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,-20,5,-0.78,118128620,46329,52.42,2565,2580,2535,3330,1800,2565,2549.78,4.80,0,-4302,2621,2592,2571,2542,2521,2582,2532,88,765,500,1590,5,1,17503204,445,11.11,0.55,12,0.26,229.00,4638.00,4145,20240417,-38.60,2100,20240806,21.19,2740,-7.12,20250117,2485,2.41,20250203,4145,-38.60,20240417,2100,21.19,20240806,3.89,N,138070,500,87 억,,840844,N,N,0,N,00,N +20250207,130800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,-25,5,-0.97,109307290,42856,48.49,2565,2580,2535,3330,1800,2565,2550.57,4.80,0,-849,2621,2592,2571,2542,2521,2582,2532,88,765,500,1590,5,1,17503204,445,11.09,0.55,12,0.24,229.00,4638.00,4145,20240417,-38.72,2100,20240806,20.95,2740,-7.30,20250117,2485,2.21,20250203,4145,-38.72,20240417,2100,20.95,20240806,3.89,N,138070,500,87 억,,840844,N,N,0,N,00,N +20250207,120800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,-25,5,-0.97,98858145,38741,43.83,2565,2580,2535,3330,1800,2565,2551.77,4.80,0,1017,2621,2592,2571,2542,2521,2582,2532,88,765,500,1590,5,1,17503204,445,11.09,0.55,12,0.22,229.00,4638.00,4145,20240417,-38.72,2100,20240806,20.95,2740,-7.30,20250117,2485,2.21,20250203,4145,-38.72,20240417,2100,20.95,20240806,3.89,N,138070,500,87 억,,840844,N,N,0,N,00,N +20250207,110757,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,-5,5,-0.19,71221755,27858,31.52,2565,2580,2540,3330,1800,2565,2556.60,4.80,0,1937,2621,2592,2571,2542,2521,2582,2532,88,765,500,1590,5,1,17503204,448,11.18,0.55,12,0.16,229.00,4638.00,4145,20240417,-38.24,2100,20240806,21.90,2740,-6.57,20250117,2485,3.02,20250203,4145,-38.24,20240417,2100,21.90,20240806,3.89,N,138070,500,87 억,,840844,N,N,0,N,00,N +20250207,100800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,10,2,0.39,29356190,11428,12.93,2565,2580,2560,3330,1800,2565,2568.80,4.80,0,-4092,2621,2592,2571,2542,2521,2582,2532,88,765,500,1590,5,1,17503204,451,11.24,0.56,12,0.07,229.00,4638.00,4145,20240417,-37.88,2100,20240806,22.62,2740,-6.02,20250117,2485,3.62,20250203,4145,-37.88,20240417,2100,22.62,20240806,3.89,N,138070,500,87 억,,840844,N,N,0,N,00,N +20250207,090805,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,-5,5,-0.19,5183635,2019,2.28,2565,2575,2560,3330,1800,2565,2567.43,4.80,0,-1020,2621,2592,2571,2542,2521,2582,2532,88,765,500,1590,5,1,17503204,448,11.18,0.55,12,0.01,229.00,4638.00,4145,20240417,-38.24,2100,20240806,21.90,2740,-6.57,20250117,2485,3.02,20250203,4145,-38.24,20240417,2100,21.90,20240806,3.89,N,138070,500,87 억,,840844,N,N,0,N,00,N 20250206,160740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2565,-20,5,-0.77,227329865,88170,115.82,2585,2600,2550,3360,1810,2585,2578.31,4.86,0,-9612,2655,2620,2595,2560,2535,2637,2577,88,775,500,1600,5,1,17503204,449,11.20,0.55,12,0.50,229.00,4638.00,4145,20240417,-38.12,2100,20240806,22.14,2740,-6.39,20250117,2485,3.22,20250203,4145,-38.12,20240417,2100,22.14,20240806,3.91,N,138070,500,87 억,,851422,N,N,0,N,00,N 20250206,150745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,-15,5,-0.58,221174550,85771,112.67,2585,2600,2550,3360,1810,2585,2578.66,4.86,0,-9762,2655,2620,2595,2560,2535,2637,2577,88,775,500,1600,5,1,17503204,450,11.22,0.55,12,0.49,229.00,4638.00,4145,20240417,-38.00,2100,20240806,22.38,2740,-6.20,20250117,2485,3.42,20250203,4145,-38.00,20240417,2100,22.38,20240806,3.91,N,138070,500,87 억,,851422,N,N,0,N,00,N 20250206,140745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,15,2,0.58,197456055,76539,100.54,2585,2600,2550,3360,1810,2585,2579.81,4.86,0,-9069,2655,2620,2595,2560,2535,2637,2577,88,775,500,1600,5,1,17503204,455,11.35,0.56,12,0.44,229.00,4638.00,4145,20240417,-37.27,2100,20240806,23.81,2740,-5.11,20250117,2485,4.63,20250203,4145,-37.27,20240417,2100,23.81,20240806,3.91,N,138070,500,87 억,,851422,N,N,0,N,00,N diff --git a/138080/price/prices-20250201.csv b/138080/price/prices-20250201.csv index bd224ac4e364..778fb542c545 100644 --- a/138080/price/prices-20250201.csv +++ b/138080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12610,-390,5,-3.00,840881380,64826,50.54,13000,13490,12610,16900,9100,13000,12972.56,1.84,0,-4381,14266,13632,13156,12522,12046,13395,12285,53,3900,500,9620,10,1,10624095,1340,-3.96,1.16,12,0.61,-3183.00,10839.00,16150,20240222,-21.92,9080,20241209,38.88,14520,-13.15,20250204,10140,24.36,20250109,16150,-21.92,20240222,9080,38.88,20241209,0.88,N,138080,500,53 억,,195101,N,N,0,N,00,N +20250207,150802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12800,-200,5,-1.54,750254460,57675,44.97,13000,13490,12660,16900,9100,13000,13008.31,1.84,0,-1796,14266,13632,13156,12522,12046,13395,12285,53,3900,500,9620,10,1,10624095,1360,-4.02,1.18,12,0.54,-3183.00,10839.00,16150,20240222,-20.74,9080,20241209,40.97,14520,-11.85,20250204,10140,26.23,20250109,16150,-20.74,20240222,9080,40.97,20241209,0.88,N,138080,500,53 억,,195101,N,N,0,N,00,N +20250207,140802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12800,-200,5,-1.54,627294700,48103,37.50,13000,13490,12660,16900,9100,13000,13040.66,1.84,0,1047,14266,13632,13156,12522,12046,13395,12285,53,3900,500,9620,10,1,10624095,1360,-4.02,1.18,12,0.45,-3183.00,10839.00,16150,20240222,-20.74,9080,20241209,40.97,14520,-11.85,20250204,10140,26.23,20250109,16150,-20.74,20240222,9080,40.97,20241209,0.88,N,138080,500,53 억,,195101,N,N,0,N,00,N +20250207,130800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12670,-330,5,-2.54,571884770,43764,34.12,13000,13490,12660,16900,9100,13000,13067.47,1.84,0,589,14266,13632,13156,12522,12046,13395,12285,53,3900,500,9620,10,1,10624095,1346,-3.98,1.17,12,0.41,-3183.00,10839.00,16150,20240222,-21.55,9080,20241209,39.54,14520,-12.74,20250204,10140,24.95,20250109,16150,-21.55,20240222,9080,39.54,20241209,0.88,N,138080,500,53 억,,195101,N,N,0,N,00,N +20250207,120800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12720,-280,5,-2.15,495252580,37735,29.42,13000,13490,12660,16900,9100,13000,13124.49,1.84,0,-327,14266,13632,13156,12522,12046,13395,12285,53,3900,500,9620,10,1,10624095,1351,-4.00,1.17,12,0.36,-3183.00,10839.00,16150,20240222,-21.24,9080,20241209,40.09,14520,-12.40,20250204,10140,25.44,20250109,16150,-21.24,20240222,9080,40.09,20241209,0.88,N,138080,500,53 억,,195101,N,N,0,N,00,N +20250207,110757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13000,0,3,0.00,390371150,29554,23.04,13000,13490,12920,16900,9100,13000,13208.74,1.84,0,251,14266,13632,13156,12522,12046,13395,12285,53,3900,500,9620,10,1,10624095,1381,-4.08,1.20,12,0.28,-3183.00,10839.00,16150,20240222,-19.50,9080,20241209,43.17,14520,-10.47,20250204,10140,28.21,20250109,16150,-19.50,20240222,9080,43.17,20241209,0.88,N,138080,500,53 억,,195101,N,N,0,N,00,N +20250207,100800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12930,-70,5,-0.54,332985530,25140,19.60,13000,13490,12920,16900,9100,13000,13245.25,1.84,0,-174,14266,13632,13156,12522,12046,13395,12285,53,3900,500,9620,10,1,10624095,1374,-4.06,1.19,12,0.24,-3183.00,10839.00,16150,20240222,-19.94,9080,20241209,42.40,14520,-10.95,20250204,10140,27.51,20250109,16150,-19.94,20240222,9080,42.40,20241209,0.88,N,138080,500,53 억,,195101,N,N,0,N,00,N +20250207,090806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13090,90,2,0.69,34643420,2662,2.08,13000,13180,12990,16900,9100,13000,13014.06,1.84,0,-1,14266,13632,13156,12522,12046,13395,12285,53,3900,500,9620,10,1,10624095,1391,-4.11,1.21,12,0.03,-3183.00,10839.00,16150,20240222,-18.95,9080,20241209,44.16,14520,-9.85,20250204,10140,29.09,20250109,16150,-18.95,20240222,9080,44.16,20241209,0.88,N,138080,500,53 억,,195101,N,N,0,N,00,N 20250206,160740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13000,-860,5,-6.20,1664111010,127855,252.83,13580,13790,12680,18010,9710,13860,13011.57,1.98,0,-15750,14440,14150,13860,13570,13280,14005,13425,53,4150,500,10250,10,1,10624095,1381,-4.08,1.20,12,1.20,-3183.00,10839.00,16150,20240222,-19.50,9080,20241209,43.17,14520,-10.47,20250204,10140,28.21,20250109,16150,-19.50,20240222,9080,43.17,20241209,0.88,N,138080,500,53 억,,210813,N,N,0,N,00,N 20250206,150745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12990,-870,5,-6.28,1588629470,122043,241.34,13580,13790,12680,18010,9710,13860,13012.73,1.98,0,-14099,14440,14150,13860,13570,13280,14005,13425,53,4150,500,10250,10,1,10624095,1380,-4.08,1.20,12,1.15,-3183.00,10839.00,16150,20240222,-19.57,9080,20241209,43.06,14520,-10.54,20250204,10140,28.11,20250109,16150,-19.57,20240222,9080,43.06,20241209,0.88,N,138080,500,53 억,,210813,N,N,0,N,00,N 20250206,140746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13110,-750,5,-5.41,1485557200,114138,225.71,13580,13790,12680,18010,9710,13860,13010.91,1.98,0,-10387,14440,14150,13860,13570,13280,14005,13425,53,4150,500,10250,10,1,10624095,1393,-4.12,1.21,12,1.07,-3183.00,10839.00,16150,20240222,-18.82,9080,20241209,44.38,14520,-9.71,20250204,10140,29.29,20250109,16150,-18.82,20240222,9080,44.38,20241209,0.88,N,138080,500,53 억,,210813,N,N,0,N,00,N diff --git a/138360/price/prices-20250201.csv b/138360/price/prices-20250201.csv index 18d3db11f75d..2dda5c0f189e 100644 --- a/138360/price/prices-20250201.csv +++ b/138360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,625,-7,5,-1.11,43101237,69065,80.89,635,643,619,821,443,632,624.07,8.43,0,-2186,660,646,635,621,610,640,615,242,189,500,390,1,1,48348248,302,-11.36,0.57,12,0.14,-55.00,1091.00,1418,20240222,-55.92,608,20250113,2.80,805,-22.36,20250121,608,2.80,20250113,1418,-55.92,20240222,608,2.80,20250113,0.20,N,138360,500,241 억,,4075445,N,N,0,N,00,N +20250207,150802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,625,-7,5,-1.11,37903020,60753,71.15,635,643,619,821,443,632,623.89,8.43,0,-1659,660,646,635,621,610,640,615,242,189,500,390,1,1,48348248,302,-11.36,0.57,12,0.13,-55.00,1091.00,1418,20240222,-55.92,608,20250113,2.80,805,-22.36,20250121,608,2.80,20250113,1418,-55.92,20240222,608,2.80,20250113,0.20,N,138360,500,241 억,,4075445,N,N,0,N,00,N +20250207,140802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,628,-4,5,-0.63,35971135,57668,67.54,635,643,619,821,443,632,623.76,8.43,0,-1523,660,646,635,621,610,640,615,242,189,500,390,1,1,48348248,304,-11.42,0.58,12,0.12,-55.00,1091.00,1418,20240222,-55.71,608,20250113,3.29,805,-21.99,20250121,608,3.29,20250113,1418,-55.71,20240222,608,3.29,20250113,0.20,N,138360,500,241 억,,4075445,N,N,0,N,00,N +20250207,130800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,623,-9,5,-1.42,31875498,51111,59.86,635,643,619,821,443,632,623.65,8.43,0,-982,660,646,635,621,610,640,615,242,189,500,390,1,1,48348248,301,-11.33,0.57,12,0.11,-55.00,1091.00,1418,20240222,-56.06,608,20250113,2.47,805,-22.61,20250121,608,2.47,20250113,1418,-56.06,20240222,608,2.47,20250113,0.20,N,138360,500,241 억,,4075445,N,N,0,N,00,N +20250207,120800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,629,-3,5,-0.47,9958141,15842,18.55,635,643,625,821,443,632,628.59,8.43,0,-433,660,646,635,621,610,640,615,242,189,500,390,1,1,48348248,304,-11.44,0.58,12,0.03,-55.00,1091.00,1418,20240222,-55.64,608,20250113,3.45,805,-21.86,20250121,608,3.45,20250113,1418,-55.64,20240222,608,3.45,20250113,0.20,N,138360,500,241 억,,4075445,N,N,0,N,00,N +20250207,110758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,629,-3,5,-0.47,9801012,15591,18.26,635,643,625,821,443,632,628.63,8.43,0,-433,660,646,635,621,610,640,615,242,189,500,390,1,1,48348248,304,-11.44,0.58,12,0.03,-55.00,1091.00,1418,20240222,-55.64,608,20250113,3.45,805,-21.86,20250121,608,3.45,20250113,1418,-55.64,20240222,608,3.45,20250113,0.20,N,138360,500,241 억,,4075445,N,N,0,N,00,N +20250207,100800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,630,-2,5,-0.32,4887856,7758,9.09,635,643,625,821,443,632,630.04,8.43,0,185,660,646,635,621,610,640,615,242,189,500,390,1,1,48348248,305,-11.45,0.58,12,0.02,-55.00,1091.00,1418,20240222,-55.57,608,20250113,3.62,805,-21.74,20250121,608,3.62,20250113,1418,-55.57,20240222,608,3.62,20250113,0.20,N,138360,500,241 억,,4075445,N,N,0,N,00,N +20250207,090806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,632,0,3,0.00,1234619,1948,2.28,635,643,632,821,443,632,633.79,8.43,0,-141,660,646,635,621,610,640,615,242,189,500,390,1,1,48348248,306,-11.49,0.58,12,0.00,-55.00,1091.00,1418,20240222,-55.43,608,20250113,3.95,805,-21.49,20250121,608,3.95,20250113,1418,-55.43,20240222,608,3.95,20250113,0.20,N,138360,500,241 억,,4075445,N,N,0,N,00,N 20250206,160740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,632,0,3,0.00,51627539,82204,199.43,649,649,624,821,443,632,627.99,8.44,0,-3845,640,635,630,625,620,638,628,242,189,500,390,1,1,48348248,306,-11.49,0.58,12,0.17,-55.00,1091.00,1418,20240222,-55.43,608,20250113,3.95,805,-21.49,20250121,608,3.95,20250113,1418,-55.43,20240222,608,3.95,20250113,0.19,N,138360,500,241 억,,4079290,N,N,0,N,00,N 20250206,150745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,631,-1,5,-0.16,49586134,78968,191.58,649,649,624,821,443,632,627.93,8.44,0,-3706,640,635,630,625,620,638,628,242,189,500,390,1,1,48348248,305,-11.47,0.58,12,0.16,-55.00,1091.00,1418,20240222,-55.50,608,20250113,3.78,805,-21.61,20250121,608,3.78,20250113,1418,-55.50,20240222,608,3.78,20250113,0.19,N,138360,500,241 억,,4079290,N,N,0,N,00,N 20250206,140746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,628,-4,5,-0.63,42508666,67716,164.28,649,649,624,821,443,632,627.75,8.44,0,-2247,640,635,630,625,620,638,628,242,189,500,390,1,1,48348248,304,-11.42,0.58,12,0.14,-55.00,1091.00,1418,20240222,-55.71,608,20250113,3.29,805,-21.99,20250121,608,3.29,20250113,1418,-55.71,20240222,608,3.29,20250113,0.19,N,138360,500,241 억,,4079290,N,N,0,N,00,N diff --git a/138490/price/prices-20250201.csv b/138490/price/prices-20250201.csv index dc57581fd417..f37c6f05874a 100644 --- a/138490/price/prices-20250201.csv +++ b/138490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160801,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5750,10,2,0.17,308739390,53847,64.33,5710,5810,5690,7460,4020,5740,5733.59,0.86,0,3732,5933,5836,5773,5676,5613,5805,5645,380,1720,1000,4240,10,1,38000000,2185,6.66,0.78,12,0.14,863.00,7412.00,9210,20240521,-37.57,4775,20241210,20.42,6130,-6.20,20250204,5140,11.87,20250203,9210,-37.57,20240521,4775,20.42,20241210,1.49,N,138490,1000,380 억,,326050,N,N,2,N,00,N +20250207,150803,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5720,-20,5,-0.35,295263170,51500,61.52,5710,5810,5690,7460,4020,5740,5733.27,0.86,0,4653,5933,5836,5773,5676,5613,5805,5645,380,1720,1000,4240,10,1,38000000,2174,6.63,0.77,12,0.14,863.00,7412.00,9210,20240521,-37.89,4775,20241210,19.79,6130,-6.69,20250204,5140,11.28,20250203,9210,-37.89,20240521,4775,19.79,20241210,1.49,N,138490,1000,380 억,,326050,N,N,18,N,00,N +20250207,140802,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5720,-20,5,-0.35,235271720,41014,49.00,5710,5810,5690,7460,4020,5740,5736.38,0.86,0,2787,5933,5836,5773,5676,5613,5805,5645,380,1720,1000,4240,10,1,38000000,2174,6.63,0.77,12,0.11,863.00,7412.00,9210,20240521,-37.89,4775,20241210,19.79,6130,-6.69,20250204,5140,11.28,20250203,9210,-37.89,20240521,4775,19.79,20241210,1.49,N,138490,1000,380 억,,326050,N,N,18,N,00,N +20250207,130801,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5700,-40,5,-0.70,209739080,36551,43.67,5710,5810,5690,7460,4020,5740,5738.26,0.86,0,1995,5933,5836,5773,5676,5613,5805,5645,380,1720,1000,4240,10,1,38000000,2166,6.60,0.77,12,0.10,863.00,7412.00,9210,20240521,-38.11,4775,20241210,19.37,6130,-7.01,20250204,5140,10.89,20250203,9210,-38.11,20240521,4775,19.37,20241210,1.49,N,138490,1000,380 억,,326050,N,N,18,N,00,N +20250207,120800,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5760,20,2,0.35,179975020,31351,37.45,5710,5810,5690,7460,4020,5740,5740.65,0.86,0,2130,5933,5836,5773,5676,5613,5805,5645,380,1720,1000,4240,10,1,38000000,2189,6.67,0.78,12,0.08,863.00,7412.00,9210,20240521,-37.46,4775,20241210,20.63,6130,-6.04,20250204,5140,12.06,20250203,9210,-37.46,20240521,4775,20.63,20241210,1.49,N,138490,1000,380 억,,326050,N,N,18,N,00,N +20250207,110758,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5730,-10,5,-0.17,171372030,29852,35.66,5710,5810,5690,7460,4020,5740,5740.72,0.86,0,2139,5933,5836,5773,5676,5613,5805,5645,380,1720,1000,4240,10,1,38000000,2177,6.64,0.77,12,0.08,863.00,7412.00,9210,20240521,-37.79,4775,20241210,20.00,6130,-6.53,20250204,5140,11.48,20250203,9210,-37.79,20240521,4775,20.00,20241210,1.49,N,138490,1000,380 억,,326050,N,N,18,N,00,N +20250207,100801,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5730,-10,5,-0.17,114455510,19907,23.78,5710,5810,5710,7460,4020,5740,5749.51,0.86,0,-663,5933,5836,5773,5676,5613,5805,5645,380,1720,1000,4240,10,1,38000000,2177,6.64,0.77,12,0.05,863.00,7412.00,9210,20240521,-37.79,4775,20241210,20.00,6130,-6.53,20250204,5140,11.48,20250203,9210,-37.79,20240521,4775,20.00,20241210,1.49,N,138490,1000,380 억,,326050,N,N,18,N,00,N +20250207,090806,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5730,-10,5,-0.17,23044850,4015,4.80,5710,5810,5710,7460,4020,5740,5739.69,0.86,0,1422,5933,5836,5773,5676,5613,5805,5645,380,1720,1000,4240,10,1,38000000,2177,6.64,0.77,12,0.01,863.00,7412.00,9210,20240521,-37.79,4775,20241210,20.00,6130,-6.53,20250204,5140,11.48,20250203,9210,-37.79,20240521,4775,20.00,20241210,1.49,N,138490,1000,380 억,,326050,N,N,18,N,00,N 20250206,160741,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5740,-80,5,-1.37,481978990,83699,75.75,5870,5870,5710,7560,4080,5820,5758.59,0.85,0,5354,5900,5860,5800,5760,5700,5880,5780,380,1740,1000,4300,10,1,38000000,2181,6.65,0.77,12,0.22,863.00,7412.00,9210,20240521,-37.68,4775,20241210,20.21,6130,-6.36,20250204,5140,11.67,20250203,9210,-37.68,20240521,4775,20.21,20241210,1.49,N,138490,1000,380 억,,323071,N,N,18,N,00,N 20250206,150746,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5780,-40,5,-0.69,416982440,72382,65.51,5870,5870,5710,7560,4080,5820,5760.86,0.85,0,1942,5900,5860,5800,5760,5700,5880,5780,380,1740,1000,4300,10,1,38000000,2196,6.70,0.78,12,0.19,863.00,7412.00,9210,20240521,-37.24,4775,20241210,21.05,6130,-5.71,20250204,5140,12.45,20250203,9210,-37.24,20240521,4775,21.05,20241210,1.49,N,138490,1000,380 억,,323071,N,N,13,N,00,N 20250206,140746,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5760,-60,5,-1.03,302629470,52486,47.50,5870,5870,5720,7560,4080,5820,5765.91,0.85,0,879,5900,5860,5800,5760,5700,5880,5780,380,1740,1000,4300,10,1,38000000,2189,6.67,0.78,12,0.14,863.00,7412.00,9210,20240521,-37.46,4775,20241210,20.63,6130,-6.04,20250204,5140,12.06,20250203,9210,-37.46,20240521,4775,20.63,20241210,1.49,N,138490,1000,380 억,,323071,N,N,13,N,00,N diff --git a/138610/price/prices-20250201.csv b/138610/price/prices-20250201.csv index e63e10d411e4..53f10c28d34f 100644 --- a/138610/price/prices-20250201.csv +++ b/138610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15880,200,2,1.28,1854023310,115178,217.60,15590,16340,15590,20350,10980,15680,16097.37,0.75,0,13418,16146,15912,15756,15522,15366,15835,15445,54,4670,500,11280,10,1,10893117,1730,-25.61,5.58,12,1.06,-620.00,2846.00,25850,20241016,-38.57,13740,20241122,15.57,17500,-9.26,20250116,14870,6.79,20250204,25850,-38.57,20241016,13740,15.57,20241122,2.84,N,138610,500,54 억,,82162,N,N,0,N,00,N +20250207,150803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15900,220,2,1.40,1780592460,110557,208.87,15590,16340,15590,20350,10980,15680,16105.85,0.75,0,13170,16146,15912,15756,15522,15366,15835,15445,54,4670,500,11280,10,1,10893117,1732,-25.65,5.59,12,1.01,-620.00,2846.00,25850,20241016,-38.49,13740,20241122,15.72,17500,-9.14,20250116,14870,6.93,20250204,25850,-38.49,20241016,13740,15.72,20241122,2.84,N,138610,500,54 억,,82162,N,N,0,N,00,N +20250207,140802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16010,330,2,2.10,1601856610,99354,187.70,15590,16340,15590,20350,10980,15680,16122.95,0.75,0,12491,16146,15912,15756,15522,15366,15835,15445,54,4670,500,11280,10,1,10893117,1744,-25.82,5.63,12,0.91,-620.00,2846.00,25850,20241016,-38.07,13740,20241122,16.52,17500,-8.51,20250116,14870,7.67,20250204,25850,-38.07,20241016,13740,16.52,20241122,2.84,N,138610,500,54 억,,82162,N,N,0,N,00,N +20250207,130801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16020,340,2,2.17,1517679240,94092,177.76,15590,16340,15590,20350,10980,15680,16129.98,0.75,0,11419,16146,15912,15756,15522,15366,15835,15445,54,4670,500,11280,10,1,10893117,1745,-25.84,5.63,12,0.86,-620.00,2846.00,25850,20241016,-38.03,13740,20241122,16.59,17500,-8.46,20250116,14870,7.73,20250204,25850,-38.03,20241016,13740,16.59,20241122,2.84,N,138610,500,54 억,,82162,N,N,0,N,00,N +20250207,120801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16070,390,2,2.49,1380142000,85502,161.53,15590,16340,15590,20350,10980,15680,16141.91,0.75,0,10674,16146,15912,15756,15522,15366,15835,15445,54,4670,500,11280,10,1,10893117,1751,-25.92,5.65,12,0.78,-620.00,2846.00,25850,20241016,-37.83,13740,20241122,16.96,17500,-8.17,20250116,14870,8.07,20250204,25850,-37.83,20241016,13740,16.96,20241122,2.84,N,138610,500,54 억,,82162,N,N,0,N,00,N +20250207,110758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16080,400,2,2.55,1288623500,79805,150.77,15590,16340,15590,20350,10980,15680,16147.45,0.75,0,9868,16146,15912,15756,15522,15366,15835,15445,54,4670,500,11280,10,1,10893117,1752,-25.94,5.65,12,0.73,-620.00,2846.00,25850,20241016,-37.79,13740,20241122,17.03,17500,-8.11,20250116,14870,8.14,20250204,25850,-37.79,20241016,13740,17.03,20241122,2.84,N,138610,500,54 억,,82162,N,N,0,N,00,N +20250207,100801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16100,420,2,2.68,987503820,61083,115.40,15590,16340,15590,20350,10980,15680,16167.00,0.75,0,5564,16146,15912,15756,15522,15366,15835,15445,54,4670,500,11280,10,1,10893117,1754,-25.97,5.66,12,0.56,-620.00,2846.00,25850,20241016,-37.72,13740,20241122,17.18,17500,-8.00,20250116,14870,8.27,20250204,25850,-37.72,20241016,13740,17.18,20241122,2.84,N,138610,500,54 억,,82162,N,N,0,N,00,N +20250207,090806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16200,520,2,3.32,229883890,14350,27.11,15590,16220,15590,20350,10980,15680,16021.00,0.75,0,1999,16146,15912,15756,15522,15366,15835,15445,54,4670,500,11280,10,1,10893117,1765,-26.13,5.69,12,0.13,-620.00,2846.00,25850,20241016,-37.33,13740,20241122,17.90,17500,-7.43,20250116,14870,8.94,20250204,25850,-37.33,20241016,13740,17.90,20241122,2.84,N,138610,500,54 억,,82162,N,N,0,N,00,N 20250206,160741,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15680,10,2,0.06,833284150,52752,87.18,15700,15990,15600,20350,10970,15670,15796.26,0.70,0,6067,15943,15806,15593,15456,15243,15875,15525,54,4680,500,11280,10,1,10893117,1708,-25.29,5.51,12,0.48,-620.00,2846.00,25850,20241016,-39.34,13740,20241122,14.12,17500,-10.40,20250116,14870,5.45,20250204,25850,-39.34,20241016,13740,14.12,20241122,2.85,N,138610,500,54 억,,76075,N,N,0,N,00,N 20250206,150746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15700,30,2,0.19,792097190,50119,82.83,15700,15990,15630,20350,10970,15670,15804.33,0.70,0,6114,15943,15806,15593,15456,15243,15875,15525,54,4680,500,11280,10,1,10893117,1710,-25.32,5.52,12,0.46,-620.00,2846.00,25850,20241016,-39.26,13740,20241122,14.26,17500,-10.29,20250116,14870,5.58,20250204,25850,-39.26,20241016,13740,14.26,20241122,2.85,N,138610,500,54 억,,76075,N,N,0,N,00,N 20250206,140746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15730,60,2,0.38,662702270,41863,69.19,15700,15990,15700,20350,10970,15670,15830.26,0.70,0,7356,15943,15806,15593,15456,15243,15875,15525,54,4680,500,11280,10,1,10893117,1713,-25.37,5.53,12,0.38,-620.00,2846.00,25850,20241016,-39.15,13740,20241122,14.48,17500,-10.11,20250116,14870,5.78,20250204,25850,-39.15,20241016,13740,14.48,20241122,2.85,N,138610,500,54 억,,76075,N,N,0,N,00,N diff --git a/138930/price/prices-20250201.csv b/138930/price/prices-20250201.csv index 1aacba7b59ac..6d1e128e17f5 100644 --- a/138930/price/prices-20250201.csv +++ b/138930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160802,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11660,-100,5,-0.85,19913946340,1668811,131.73,11870,12290,11610,15280,8240,11760,11933.11,40.74,0,-32182,12113,11936,11763,11586,11413,11850,11500,16297,3520,5000,9170,10,1,320436727,37363,5.91,0.37,12,0.52,1972.00,31746.00,12300,20250131,-5.20,7110,20240125,63.99,12300,-5.20,20250131,10220,14.09,20250106,12300,-5.20,20250131,7320,59.29,20240228,0.06,N,138930,5000,16296 억,,130538197,N,N,1309,N,00,N +20250207,150803,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11630,-130,5,-1.11,19065597110,1596016,125.99,11870,12290,11610,15280,8240,11760,11945.75,40.74,0,-55043,12113,11936,11763,11586,11413,11850,11500,16297,3520,5000,9170,10,1,320436727,37267,5.90,0.37,12,0.50,1972.00,31746.00,12300,20250131,-5.45,7110,20240125,63.57,12300,-5.45,20250131,10220,13.80,20250106,12300,-5.45,20250131,7320,58.88,20240228,0.06,N,138930,5000,16296 억,,130538197,N,N,789,N,00,N +20250207,140803,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11720,-40,5,-0.34,16391293180,1366753,107.89,11870,12290,11690,15280,8240,11760,11992.88,40.74,0,-56662,12113,11936,11763,11586,11413,11850,11500,16297,3520,5000,9170,10,1,320436727,37555,5.94,0.37,12,0.43,1972.00,31746.00,12300,20250131,-4.72,7110,20240125,64.84,12300,-4.72,20250131,10220,14.68,20250106,12300,-4.72,20250131,7320,60.11,20240228,0.06,N,138930,5000,16296 억,,130538197,N,N,789,N,00,N +20250207,130801,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11720,-40,5,-0.34,14775268770,1229161,97.03,11870,12290,11690,15280,8240,11760,12020.63,40.74,0,-26185,12113,11936,11763,11586,11413,11850,11500,16297,3520,5000,9170,10,1,320436727,37555,5.94,0.37,12,0.38,1972.00,31746.00,12300,20250131,-4.72,7110,20240125,64.84,12300,-4.72,20250131,10220,14.68,20250106,12300,-4.72,20250131,7320,60.11,20240228,0.06,N,138930,5000,16296 억,,130538197,N,N,789,N,00,N +20250207,120801,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11810,50,2,0.43,13361475260,1109165,87.56,11870,12290,11690,15280,8240,11760,12046.44,40.74,0,10097,12113,11936,11763,11586,11413,11850,11500,16297,3520,5000,9170,10,1,320436727,37844,5.99,0.37,12,0.35,1972.00,31746.00,12300,20250131,-3.98,7110,20240125,66.10,12300,-3.98,20250131,10220,15.56,20250106,12300,-3.98,20250131,7320,61.34,20240228,0.06,N,138930,5000,16296 억,,130538197,N,N,789,N,00,N +20250207,110759,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11930,170,2,1.45,12024351080,996324,78.65,11870,12290,11690,15280,8240,11760,12068.73,40.74,0,55137,12113,11936,11763,11586,11413,11850,11500,16297,3520,5000,9170,10,1,320436727,38228,6.05,0.38,12,0.31,1972.00,31746.00,12300,20250131,-3.01,7110,20240125,67.79,12300,-3.01,20250131,10220,16.73,20250106,12300,-3.01,20250131,7320,62.98,20240228,0.06,N,138930,5000,16296 억,,130538197,N,N,789,N,00,N +20250207,100801,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,12270,510,2,4.34,9566700600,793200,62.61,11870,12290,11690,15280,8240,11760,12060.92,40.74,0,141289,12113,11936,11763,11586,11413,11850,11500,16297,3520,5000,9170,10,1,320436727,39318,6.22,0.39,12,0.25,1972.00,31746.00,12300,20250131,-0.24,7110,20240125,72.57,12300,-0.24,20250131,10220,20.06,20250106,12300,-0.24,20250131,7320,67.62,20240228,0.06,N,138930,5000,16296 억,,130538197,N,N,789,N,00,N +20250207,090807,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11740,-20,5,-0.17,1006268920,84645,6.68,11870,11990,11690,15280,8240,11760,11888.20,40.74,0,4946,12113,11936,11763,11586,11413,11850,11500,16297,3520,5000,9170,10,1,320436727,37619,5.95,0.37,12,0.03,1972.00,31746.00,12300,20250131,-4.55,7110,20240125,65.12,12300,-4.55,20250131,10220,14.87,20250106,12300,-4.55,20250131,7320,60.38,20240228,0.06,N,138930,5000,16296 억,,130538197,N,N,789,N,00,N 20250206,160741,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11760,-160,5,-1.34,14820943780,1265221,179.23,11920,11940,11590,15490,8350,11920,11714.09,40.79,0,-145510,12206,12062,11956,11812,11706,12010,11760,16297,3570,5000,9290,10,1,320436727,37683,5.96,0.37,12,0.39,1972.00,31746.00,12300,20250131,-4.39,7060,20240124,66.57,12300,-4.39,20250131,10220,15.07,20250106,12300,-4.39,20250131,7320,60.66,20240228,0.06,N,138930,5000,16296 억,,130700978,N,N,739,N,00,N 20250206,150746,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11720,-200,5,-1.68,13475674910,1150733,163.01,11920,11940,11590,15490,8350,11920,11710.51,40.79,0,-119644,12206,12062,11956,11812,11706,12010,11760,16297,3570,5000,9290,10,1,320436727,37555,5.94,0.37,12,0.36,1972.00,31746.00,12300,20250131,-4.72,7060,20240124,66.01,12300,-4.72,20250131,10220,14.68,20250106,12300,-4.72,20250131,7320,60.11,20240228,0.06,N,138930,5000,16296 억,,130700978,N,N,838,N,00,N 20250206,140747,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11720,-200,5,-1.68,10346285720,883985,125.23,11920,11940,11590,15490,8350,11920,11704.14,40.79,0,-51447,12206,12062,11956,11812,11706,12010,11760,16297,3570,5000,9290,10,1,320436727,37555,5.94,0.37,12,0.28,1972.00,31746.00,12300,20250131,-4.72,7060,20240124,66.01,12300,-4.72,20250131,10220,14.68,20250106,12300,-4.72,20250131,7320,60.11,20240228,0.06,N,138930,5000,16296 억,,130700978,N,N,838,N,00,N diff --git a/139050/price/prices-20250201.csv b/139050/price/prices-20250201.csv index 3f8eebee455f..043ee5922306 100644 --- a/139050/price/prices-20250201.csv +++ b/139050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160802,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20250207,150804,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20250207,140803,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20250207,130802,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20250207,120801,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20250207,110759,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20250207,100801,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20250207,090807,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N 20250206,160741,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N 20250206,150746,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N 20250206,140747,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N diff --git a/139130/price/prices-20250201.csv b/139130/price/prices-20250201.csv index 79c21b0d457f..3ca2dfddb99e 100644 --- a/139130/price/prices-20250201.csv +++ b/139130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160802,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9280,50,2,0.54,7020828550,753866,168.64,9170,9380,9170,11990,6470,9230,9313.10,42.27,0,211222,9376,9302,9226,9152,9076,9265,9115,8457,2760,5000,7190,10,1,169145833,15697,4.05,0.26,12,0.45,2293.00,35291.00,9980,20240202,-7.01,7440,20240805,24.73,9380,-1.07,20250207,8150,13.87,20250102,9790,-5.21,20240213,7440,24.73,20240805,0.20,N,139130,5000,8457 억,,71494984,N,N,846,N,00,N +20250207,150804,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9290,60,2,0.65,6652787480,714233,159.78,9170,9380,9170,11990,6470,9230,9314.59,42.27,0,212942,9376,9302,9226,9152,9076,9265,9115,8457,2760,5000,7190,10,1,169145833,15714,4.05,0.26,12,0.42,2293.00,35291.00,9980,20240202,-6.91,7440,20240805,24.87,9380,-0.96,20250207,8150,13.99,20250102,9790,-5.11,20240213,7440,24.87,20240805,0.20,N,139130,5000,8457 억,,71494984,N,N,824,N,00,N +20250207,140803,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9320,90,2,0.98,5749778290,617140,138.06,9170,9380,9170,11990,6470,9230,9316.81,42.27,0,212402,9376,9302,9226,9152,9076,9265,9115,8457,2760,5000,7190,10,1,169145833,15764,4.06,0.26,12,0.36,2293.00,35291.00,9980,20240202,-6.61,7440,20240805,25.27,9380,-0.64,20250207,8150,14.36,20250102,9790,-4.80,20240213,7440,25.27,20240805,0.20,N,139130,5000,8457 억,,71494984,N,N,824,N,00,N +20250207,130802,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9290,60,2,0.65,4559911980,489479,109.50,9170,9380,9170,11990,6470,9230,9315.85,42.27,0,192544,9376,9302,9226,9152,9076,9265,9115,8457,2760,5000,7190,10,1,169145833,15714,4.05,0.26,12,0.29,2293.00,35291.00,9980,20240202,-6.91,7440,20240805,24.87,9380,-0.96,20250207,8150,13.99,20250102,9790,-5.11,20240213,7440,24.87,20240805,0.20,N,139130,5000,8457 억,,71494984,N,N,824,N,00,N +20250207,120801,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9320,90,2,0.98,3810111990,408896,91.47,9170,9380,9170,11990,6470,9230,9318.05,42.27,0,191720,9376,9302,9226,9152,9076,9265,9115,8457,2760,5000,7190,10,1,169145833,15764,4.06,0.26,12,0.24,2293.00,35291.00,9980,20240202,-6.61,7440,20240805,25.27,9380,-0.64,20250207,8150,14.36,20250102,9790,-4.80,20240213,7440,25.27,20240805,0.20,N,139130,5000,8457 억,,71494984,N,N,824,N,00,N +20250207,110759,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9320,90,2,0.98,3259402100,349808,78.25,9170,9380,9170,11990,6470,9230,9317.69,42.27,0,199467,9376,9302,9226,9152,9076,9265,9115,8457,2760,5000,7190,10,1,169145833,15764,4.06,0.26,12,0.21,2293.00,35291.00,9980,20240202,-6.61,7440,20240805,25.27,9380,-0.64,20250207,8150,14.36,20250102,9790,-4.80,20240213,7440,25.27,20240805,0.20,N,139130,5000,8457 억,,71494984,N,N,824,N,00,N +20250207,100802,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9360,130,2,1.41,2123087390,228259,51.06,9170,9380,9170,11990,6470,9230,9301.22,42.27,0,147968,9376,9302,9226,9152,9076,9265,9115,8457,2760,5000,7190,10,1,169145833,15832,4.08,0.27,12,0.13,2293.00,35291.00,9980,20240202,-6.21,7440,20240805,25.81,9380,-0.21,20250207,8150,14.85,20250102,9790,-4.39,20240213,7440,25.81,20240805,0.20,N,139130,5000,8457 억,,71494984,N,N,824,N,00,N +20250207,090807,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9210,-20,5,-0.22,60986920,6630,1.48,9170,9240,9170,11990,6470,9230,9198.63,42.27,0,-553,9376,9302,9226,9152,9076,9265,9115,8457,2760,5000,7190,10,1,169145833,15578,4.02,0.26,12,0.00,2293.00,35291.00,9980,20240202,-7.72,7440,20240805,23.79,9360,-1.60,20250205,8150,13.01,20250102,9790,-5.92,20240213,7440,23.79,20240805,0.20,N,139130,5000,8457 억,,71494984,N,N,824,N,00,N 20250206,160742,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9230,10,2,0.11,4123982220,446998,82.95,9250,9300,9150,11980,6460,9220,9225.95,42.35,0,-146836,9426,9322,9256,9152,9086,9290,9120,8457,2760,5000,7190,10,1,169145833,15612,4.03,0.26,12,0.26,2293.00,35291.00,9980,20240202,-7.52,7440,20240805,24.06,9360,-1.39,20250205,8150,13.25,20250102,9790,-5.72,20240213,7440,24.06,20240805,0.21,N,139130,5000,8457 억,,71637250,N,N,824,N,00,N 20250206,150747,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9210,-10,5,-0.11,3821760110,414225,76.87,9250,9300,9150,11980,6460,9220,9226.29,42.35,0,-144817,9426,9322,9256,9152,9086,9290,9120,8457,2760,5000,7190,10,1,169145833,15578,4.02,0.26,12,0.24,2293.00,35291.00,9980,20240202,-7.72,7440,20240805,23.79,9360,-1.60,20250205,8150,13.01,20250102,9790,-5.92,20240213,7440,23.79,20240805,0.21,N,139130,5000,8457 억,,71637250,N,N,634,N,00,N 20250206,140747,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9180,-40,5,-0.43,3171859110,343531,63.75,9250,9300,9150,11980,6460,9220,9233.11,42.35,0,-113475,9426,9322,9256,9152,9086,9290,9120,8457,2760,5000,7190,10,1,169145833,15528,4.00,0.26,12,0.20,2293.00,35291.00,9980,20240202,-8.02,7440,20240805,23.39,9360,-1.92,20250205,8150,12.64,20250102,9790,-6.23,20240213,7440,23.39,20240805,0.21,N,139130,5000,8457 억,,71637250,N,N,634,N,00,N diff --git a/139480/price/prices-20250201.csv b/139480/price/prices-20250201.csv index 6d316d404d45..0f829b534f68 100644 --- a/139480/price/prices-20250201.csv +++ b/139480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160803,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,63300,-1000,5,-1.56,4523782200,71165,65.66,63800,64300,63100,83500,45100,64300,63568.81,18.43,0,-6042,65433,64866,63933,63366,62433,65150,63650,1394,19200,5000,48860,100,1,27875819,17645,-19.81,0.15,12,0.26,-3196.00,416060.00,88500,20240202,-28.47,54800,20240627,15.51,69200,-8.53,20250113,61800,2.43,20250102,86000,-26.40,20240208,54800,15.51,20240627,1.72,N,139480,5000,1393 억,,5138039,N,N,108,N,00,N +20250207,150804,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,63200,-1100,5,-1.71,4174988300,65657,60.58,63800,64300,63100,83500,45100,64300,63587.86,18.43,0,-5875,65433,64866,63933,63366,62433,65150,63650,1394,19200,5000,48860,100,1,27875819,17618,-19.77,0.15,12,0.24,-3196.00,416060.00,88500,20240202,-28.59,54800,20240627,15.33,69200,-8.67,20250113,61800,2.27,20250102,86000,-26.51,20240208,54800,15.33,20240627,1.72,N,139480,5000,1393 억,,5138039,N,N,170,N,00,N +20250207,140803,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,63400,-900,5,-1.40,3344530000,52538,48.47,63800,64300,63300,83500,45100,64300,63659.26,18.43,0,-2715,65433,64866,63933,63366,62433,65150,63650,1394,19200,5000,48860,100,1,27875819,17673,-19.84,0.15,12,0.19,-3196.00,416060.00,88500,20240202,-28.36,54800,20240627,15.69,69200,-8.38,20250113,61800,2.59,20250102,86000,-26.28,20240208,54800,15.69,20240627,1.72,N,139480,5000,1393 억,,5138039,N,N,170,N,00,N +20250207,130802,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,63600,-700,5,-1.09,2363534700,37080,34.21,63800,64300,63400,83500,45100,64300,63741.50,18.43,0,-2090,65433,64866,63933,63366,62433,65150,63650,1394,19200,5000,48860,100,1,27875819,17729,-19.90,0.15,12,0.13,-3196.00,416060.00,88500,20240202,-28.14,54800,20240627,16.06,69200,-8.09,20250113,61800,2.91,20250102,86000,-26.05,20240208,54800,16.06,20240627,1.72,N,139480,5000,1393 억,,5138039,N,N,170,N,00,N +20250207,120802,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,63700,-600,5,-0.93,1944741800,30499,28.14,63800,64300,63400,83500,45100,64300,63764.12,18.43,0,-1908,65433,64866,63933,63366,62433,65150,63650,1394,19200,5000,48860,100,1,27875819,17757,-19.93,0.15,12,0.11,-3196.00,416060.00,88500,20240202,-28.02,54800,20240627,16.24,69200,-7.95,20250113,61800,3.07,20250102,86000,-25.93,20240208,54800,16.24,20240627,1.72,N,139480,5000,1393 억,,5138039,N,N,170,N,00,N +20250207,110759,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,63700,-600,5,-0.93,1562541400,24498,22.60,63800,64300,63400,83500,45100,64300,63782.41,18.43,0,-2212,65433,64866,63933,63366,62433,65150,63650,1394,19200,5000,48860,100,1,27875819,17757,-19.93,0.15,12,0.09,-3196.00,416060.00,88500,20240202,-28.02,54800,20240627,16.24,69200,-7.95,20250113,61800,3.07,20250102,86000,-25.93,20240208,54800,16.24,20240627,1.72,N,139480,5000,1393 억,,5138039,N,N,170,N,00,N +20250207,100802,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,63800,-500,5,-0.78,889191100,13915,12.84,63800,64300,63700,83500,45100,64300,63901.62,18.43,0,-3049,65433,64866,63933,63366,62433,65150,63650,1394,19200,5000,48860,100,1,27875819,17785,-19.96,0.15,12,0.05,-3196.00,416060.00,88500,20240202,-27.91,54800,20240627,16.42,69200,-7.80,20250113,61800,3.24,20250102,86000,-25.81,20240208,54800,16.42,20240627,1.72,N,139480,5000,1393 억,,5138039,N,N,170,N,00,N +20250207,090807,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,64100,-200,5,-0.31,90391700,1413,1.30,63800,64300,63800,83500,45100,64300,63971.48,18.43,0,81,65433,64866,63933,63366,62433,65150,63650,1394,19200,5000,48860,100,1,27875819,17868,-20.06,0.15,12,0.01,-3196.00,416060.00,88500,20240202,-27.57,54800,20240627,16.97,69200,-7.37,20250113,61800,3.72,20250102,86000,-25.47,20240208,54800,16.97,20240627,1.72,N,139480,5000,1393 억,,5138039,N,N,170,N,00,N 20250206,160742,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,64300,1300,2,2.06,6897807700,107731,119.73,63100,64500,63000,81900,44100,63000,64027.34,18.33,0,14180,65066,64032,63466,62432,61866,63750,62150,1394,18900,5000,47880,100,1,27875819,17924,-20.12,0.15,12,0.39,-3196.00,416060.00,88500,20240202,-27.34,54800,20240627,17.34,69200,-7.08,20250113,61800,4.05,20250102,87700,-26.68,20240206,54800,17.34,20240627,1.76,N,139480,5000,1393 억,,5110229,N,N,170,N,00,N 20250206,150747,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,64200,1200,2,1.90,6009200300,93902,104.36,63100,64500,63000,81900,44100,63000,63994.38,18.33,0,18997,65066,64032,63466,62432,61866,63750,62150,1394,18900,5000,47880,100,1,27875819,17896,-20.09,0.15,12,0.34,-3196.00,416060.00,88500,20240202,-27.46,54800,20240627,17.15,69200,-7.23,20250113,61800,3.88,20250102,87700,-26.80,20240206,54800,17.15,20240627,1.76,N,139480,5000,1393 억,,5110229,N,N,599,N,00,N 20250206,140747,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,64000,1000,2,1.59,5481503200,85667,95.21,63100,64500,63000,81900,44100,63000,63986.17,18.33,0,19153,65066,64032,63466,62432,61866,63750,62150,1394,18900,5000,47880,100,1,27875819,17841,-20.03,0.15,12,0.31,-3196.00,416060.00,88500,20240202,-27.68,54800,20240627,16.79,69200,-7.51,20250113,61800,3.56,20250102,87700,-27.02,20240206,54800,16.79,20240627,1.76,N,139480,5000,1393 억,,5110229,N,N,599,N,00,N diff --git a/139670/price/prices-20250201.csv b/139670/price/prices-20250201.csv index 94930dae8841..75934683f505 100644 --- a/139670/price/prices-20250201.csv +++ b/139670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2740,-95,5,-3.35,95744170,34776,263.87,2835,2840,2720,3685,1985,2835,2753.17,0.76,0,-8143,2925,2880,2825,2780,2725,2902,2802,71,850,500,1750,5,1,14118810,387,14.73,2.32,12,0.25,186.00,1180.00,8700,20240221,-68.51,2275,20241118,20.44,3230,-15.17,20250114,2655,3.20,20250203,8700,-68.51,20240221,2275,20.44,20241118,0.14,N,139670,500,70 억,,107478,N,N,0,N,00,N +20250207,150804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2760,-75,5,-2.65,90991565,33044,250.73,2835,2840,2720,3685,1985,2835,2753.65,0.76,0,-6873,2925,2880,2825,2780,2725,2902,2802,71,850,500,1750,5,1,14118810,390,14.84,2.34,12,0.23,186.00,1180.00,8700,20240221,-68.28,2275,20241118,21.32,3230,-14.55,20250114,2655,3.95,20250203,8700,-68.28,20240221,2275,21.32,20241118,0.14,N,139670,500,70 억,,107478,N,N,0,N,00,N +20250207,140804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2760,-75,5,-2.65,80817030,29349,222.70,2835,2840,2720,3685,1985,2835,2753.66,0.76,0,-6592,2925,2880,2825,2780,2725,2902,2802,71,850,500,1750,5,1,14118810,390,14.84,2.34,12,0.21,186.00,1180.00,8700,20240221,-68.28,2275,20241118,21.32,3230,-14.55,20250114,2655,3.95,20250203,8700,-68.28,20240221,2275,21.32,20241118,0.14,N,139670,500,70 억,,107478,N,N,0,N,00,N +20250207,130802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2730,-105,5,-3.70,71232110,25839,196.06,2835,2840,2720,3685,1985,2835,2756.77,0.76,0,-6405,2925,2880,2825,2780,2725,2902,2802,71,850,500,1750,5,1,14118810,385,14.68,2.31,12,0.18,186.00,1180.00,8700,20240221,-68.62,2275,20241118,20.00,3230,-15.48,20250114,2655,2.82,20250203,8700,-68.62,20240221,2275,20.00,20241118,0.14,N,139670,500,70 억,,107478,N,N,0,N,00,N +20250207,120802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,-85,5,-3.00,40865800,14750,111.92,2835,2840,2725,3685,1985,2835,2770.56,0.76,0,-3904,2925,2880,2825,2780,2725,2902,2802,71,850,500,1750,5,1,14118810,388,14.78,2.33,12,0.10,186.00,1180.00,8700,20240221,-68.39,2275,20241118,20.88,3230,-14.86,20250114,2655,3.58,20250203,8700,-68.39,20240221,2275,20.88,20241118,0.14,N,139670,500,70 억,,107478,N,N,0,N,00,N +20250207,110800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,-85,5,-3.00,36956455,13331,101.15,2835,2840,2725,3685,1985,2835,2772.22,0.76,0,-3182,2925,2880,2825,2780,2725,2902,2802,71,850,500,1750,5,1,14118810,388,14.78,2.33,12,0.09,186.00,1180.00,8700,20240221,-68.39,2275,20241118,20.88,3230,-14.86,20250114,2655,3.58,20250203,8700,-68.39,20240221,2275,20.88,20241118,0.14,N,139670,500,70 억,,107478,N,N,0,N,00,N +20250207,100802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2795,-40,5,-1.41,18159080,6488,49.23,2835,2840,2770,3685,1985,2835,2798.87,0.76,0,-3483,2925,2880,2825,2780,2725,2902,2802,71,850,500,1750,5,1,14118810,395,15.03,2.37,12,0.05,186.00,1180.00,8700,20240221,-67.87,2275,20241118,22.86,3230,-13.47,20250114,2655,5.27,20250203,8700,-67.87,20240221,2275,22.86,20241118,0.14,N,139670,500,70 억,,107478,N,N,0,N,00,N +20250207,090808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,-30,5,-1.06,2063810,735,5.58,2835,2835,2790,3685,1985,2835,2807.90,0.76,0,-91,2925,2880,2825,2780,2725,2902,2802,71,850,500,1750,5,1,14118810,396,15.08,2.38,12,0.01,186.00,1180.00,8700,20240221,-67.76,2275,20241118,23.30,3230,-13.16,20250114,2655,5.65,20250203,8700,-67.76,20240221,2275,23.30,20241118,0.14,N,139670,500,70 억,,107478,N,N,0,N,00,N 20250206,160742,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2835,70,2,2.53,37341550,13169,33.50,2770,2870,2770,3590,1940,2765,2835.57,0.77,0,-1041,2995,2880,2810,2695,2625,2937,2752,71,825,500,1710,5,1,14118810,400,15.24,2.40,12,0.09,186.00,1180.00,8700,20240221,-67.41,2275,20241118,24.62,3230,-12.23,20250114,2655,6.78,20250203,8700,-67.41,20240221,2275,24.62,20241118,0.14,N,139670,500,70 억,,108569,N,N,0,N,00,N 20250206,150747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2850,85,2,3.07,32883000,11598,29.50,2770,2870,2770,3590,1940,2765,2835.23,0.77,0,-1154,2995,2880,2810,2695,2625,2937,2752,71,825,500,1710,5,1,14118810,402,15.32,2.42,12,0.08,186.00,1180.00,8700,20240221,-67.24,2275,20241118,25.27,3230,-11.76,20250114,2655,7.34,20250203,8700,-67.24,20240221,2275,25.27,20241118,0.14,N,139670,500,70 억,,108569,N,N,0,N,00,N 20250206,140748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2865,100,2,3.62,30009640,10591,26.94,2770,2870,2770,3590,1940,2765,2833.50,0.77,0,-785,2995,2880,2810,2695,2625,2937,2752,71,825,500,1710,5,1,14118810,405,15.40,2.43,12,0.08,186.00,1180.00,8700,20240221,-67.07,2275,20241118,25.93,3230,-11.30,20250114,2655,7.91,20250203,8700,-67.07,20240221,2275,25.93,20241118,0.14,N,139670,500,70 억,,108569,N,N,0,N,00,N diff --git a/139990/price/prices-20250201.csv b/139990/price/prices-20250201.csv index 935339bbb8cc..ffd3d4a4bb24 100644 --- a/139990/price/prices-20250201.csv +++ b/139990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160803,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3950,0,3,0.00,66174660,16959,175.38,3900,3955,3885,5130,2765,3950,3902.04,14.06,0,-1672,3986,3967,3931,3912,3876,3977,3922,194,1180,500,2840,5,1,38755414,1531,-2.86,0.47,12,0.04,-1380.00,8333.00,7950,20240807,-50.31,3700,20241209,6.76,4230,-6.62,20250109,3770,4.77,20250203,7950,-50.31,20240807,3700,6.76,20241209,0.02,N,139990,500,193 억,,5450196,N,N,1,N,00,N +20250207,150805,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3890,-60,5,-1.52,60083450,15413,159.39,3900,3955,3885,5130,2765,3950,3898.23,14.06,0,-877,3986,3967,3931,3912,3876,3977,3922,194,1180,500,2840,5,1,38755414,1508,-2.82,0.47,12,0.04,-1380.00,8333.00,7950,20240807,-51.07,3700,20241209,5.14,4230,-8.04,20250109,3770,3.18,20250203,7950,-51.07,20240807,3700,5.14,20241209,0.02,N,139990,500,193 억,,5450196,N,N,13,N,00,N +20250207,140804,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3890,-60,5,-1.52,53812460,13802,142.73,3900,3955,3885,5130,2765,3950,3898.89,14.06,0,-729,3986,3967,3931,3912,3876,3977,3922,194,1180,500,2840,5,1,38755414,1508,-2.82,0.47,12,0.04,-1380.00,8333.00,7950,20240807,-51.07,3700,20241209,5.14,4230,-8.04,20250109,3770,3.18,20250203,7950,-51.07,20240807,3700,5.14,20241209,0.02,N,139990,500,193 억,,5450196,N,N,13,N,00,N +20250207,130803,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3895,-55,5,-1.39,48942970,12550,129.78,3900,3955,3885,5130,2765,3950,3899.84,14.06,0,-626,3986,3967,3931,3912,3876,3977,3922,194,1180,500,2840,5,1,38755414,1510,-2.82,0.47,12,0.03,-1380.00,8333.00,7950,20240807,-51.01,3700,20241209,5.27,4230,-7.92,20250109,3770,3.32,20250203,7950,-51.01,20240807,3700,5.27,20241209,0.02,N,139990,500,193 억,,5450196,N,N,13,N,00,N +20250207,120802,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3900,-50,5,-1.27,40570475,10399,107.54,3900,3955,3885,5130,2765,3950,3901.38,14.06,0,-550,3986,3967,3931,3912,3876,3977,3922,194,1180,500,2840,5,1,38755414,1511,-2.83,0.47,12,0.03,-1380.00,8333.00,7950,20240807,-50.94,3700,20241209,5.41,4230,-7.80,20250109,3770,3.45,20250203,7950,-50.94,20240807,3700,5.41,20241209,0.02,N,139990,500,193 억,,5450196,N,N,13,N,00,N +20250207,110800,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3890,-60,5,-1.52,37777425,9682,100.12,3900,3955,3885,5130,2765,3950,3901.82,14.06,0,-525,3986,3967,3931,3912,3876,3977,3922,194,1180,500,2840,5,1,38755414,1508,-2.82,0.47,12,0.02,-1380.00,8333.00,7950,20240807,-51.07,3700,20241209,5.14,4230,-8.04,20250109,3770,3.18,20250203,7950,-51.07,20240807,3700,5.14,20241209,0.02,N,139990,500,193 억,,5450196,N,N,13,N,00,N +20250207,100802,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3895,-55,5,-1.39,31969245,8189,84.68,3900,3955,3890,5130,2765,3950,3903.93,14.06,0,-461,3986,3967,3931,3912,3876,3977,3922,194,1180,500,2840,5,1,38755414,1510,-2.82,0.47,12,0.02,-1380.00,8333.00,7950,20240807,-51.01,3700,20241209,5.27,4230,-7.92,20250109,3770,3.32,20250203,7950,-51.01,20240807,3700,5.27,20241209,0.02,N,139990,500,193 억,,5450196,N,N,13,N,00,N +20250207,090808,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3945,-5,5,-0.13,649760,166,1.72,3900,3955,3900,5130,2765,3950,3914.22,14.06,0,-113,3986,3967,3931,3912,3876,3977,3922,194,1180,500,2840,5,1,38755414,1529,-2.86,0.47,12,0.00,-1380.00,8333.00,7950,20240807,-50.38,3700,20241209,6.62,4230,-6.74,20250109,3770,4.64,20250203,7950,-50.38,20240807,3700,6.62,20241209,0.02,N,139990,500,193 억,,5450196,N,N,13,N,00,N 20250206,160742,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3950,25,2,0.64,37750815,9650,58.50,3895,3950,3895,5100,2750,3925,3911.88,14.06,0,297,3978,3951,3903,3876,3828,3965,3890,194,1175,500,2820,5,1,38755414,1531,-2.86,0.47,12,0.02,-1380.00,8333.00,7950,20240807,-50.31,3700,20241209,6.76,4230,-6.62,20250109,3770,4.77,20250203,7950,-50.31,20240807,3700,6.76,20241209,0.02,N,139990,500,193 억,,5450754,N,N,13,N,00,N 20250206,150747,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3905,-20,5,-0.51,29808535,7632,46.27,3895,3925,3895,5100,2750,3925,3905.73,14.06,0,-319,3978,3951,3903,3876,3828,3965,3890,194,1175,500,2820,5,1,38755414,1513,-2.83,0.47,12,0.02,-1380.00,8333.00,7950,20240807,-50.88,3700,20241209,5.54,4230,-7.68,20250109,3770,3.58,20250203,7950,-50.88,20240807,3700,5.54,20241209,0.02,N,139990,500,193 억,,5450754,N,N,14,N,00,N 20250206,140748,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3905,-20,5,-0.51,24601100,6301,38.20,3895,3925,3895,5100,2750,3925,3904.32,14.06,0,-193,3978,3951,3903,3876,3828,3965,3890,194,1175,500,2820,5,1,38755414,1513,-2.83,0.47,12,0.02,-1380.00,8333.00,7950,20240807,-50.88,3700,20241209,5.54,4230,-7.68,20250109,3770,3.58,20250203,7950,-50.88,20240807,3700,5.54,20241209,0.02,N,139990,500,193 억,,5450754,N,N,14,N,00,N diff --git a/140070/price/prices-20250201.csv b/140070/price/prices-20250201.csv index aec9f884cce4..8f93283ad05c 100644 --- a/140070/price/prices-20250201.csv +++ b/140070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160803,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,25,2,0.92,245436845,89918,116.23,2715,2765,2670,3525,1905,2715,2729.58,0.87,0,-4887,2748,2731,2698,2681,2648,2740,2690,37,810,100,1680,5,1,36988000,1013,17.45,0.52,12,0.24,157.00,5239.00,4520,20240207,-39.38,2390,20241210,14.64,3260,-15.95,20250131,2520,8.73,20250102,4520,-39.38,20240207,2390,14.64,20241210,2.31,N,140070,100,36 억,,322190,N,N,0,N,00,N +20250207,150805,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,15,2,0.55,231580075,84848,109.68,2715,2765,2670,3525,1905,2715,2729.37,0.87,0,-3625,2748,2731,2698,2681,2648,2740,2690,37,810,100,1680,5,1,36988000,1010,17.39,0.52,12,0.23,157.00,5239.00,4520,20240207,-39.60,2390,20241210,14.23,3260,-16.26,20250131,2520,8.33,20250102,4520,-39.60,20240207,2390,14.23,20241210,2.31,N,140070,100,36 억,,322190,N,N,0,N,00,N +20250207,140804,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2735,20,2,0.74,185884485,68123,88.06,2715,2765,2670,3525,1905,2715,2728.68,0.87,0,-4769,2748,2731,2698,2681,2648,2740,2690,37,810,100,1680,5,1,36988000,1012,17.42,0.52,12,0.18,157.00,5239.00,4520,20240207,-39.49,2390,20241210,14.44,3260,-16.10,20250131,2520,8.53,20250102,4520,-39.49,20240207,2390,14.44,20241210,2.31,N,140070,100,36 억,,322190,N,N,0,N,00,N +20250207,130803,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2735,20,2,0.74,172435265,63211,81.71,2715,2765,2670,3525,1905,2715,2727.96,0.87,0,-3408,2748,2731,2698,2681,2648,2740,2690,37,810,100,1680,5,1,36988000,1012,17.42,0.52,12,0.17,157.00,5239.00,4520,20240207,-39.49,2390,20241210,14.44,3260,-16.10,20250131,2520,8.53,20250102,4520,-39.49,20240207,2390,14.44,20241210,2.31,N,140070,100,36 억,,322190,N,N,0,N,00,N +20250207,120802,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2755,40,2,1.47,146997610,53953,69.74,2715,2760,2670,3525,1905,2715,2724.57,0.87,0,1262,2748,2731,2698,2681,2648,2740,2690,37,810,100,1680,5,1,36988000,1019,17.55,0.53,12,0.15,157.00,5239.00,4520,20240207,-39.05,2390,20241210,15.27,3260,-15.49,20250131,2520,9.33,20250102,4520,-39.05,20240207,2390,15.27,20241210,2.31,N,140070,100,36 억,,322190,N,N,0,N,00,N +20250207,110800,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2720,5,2,0.18,61063555,22600,29.21,2715,2720,2670,3525,1905,2715,2701.86,0.87,0,-834,2748,2731,2698,2681,2648,2740,2690,37,810,100,1680,5,1,36988000,1006,17.32,0.52,12,0.06,157.00,5239.00,4520,20240207,-39.82,2390,20241210,13.81,3260,-16.56,20250131,2520,7.94,20250102,4520,-39.82,20240207,2390,13.81,20241210,2.31,N,140070,100,36 억,,322190,N,N,0,N,00,N +20250207,100803,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,-35,5,-1.29,37405770,13882,17.94,2715,2720,2670,3525,1905,2715,2694.37,0.87,0,-1595,2748,2731,2698,2681,2648,2740,2690,37,810,100,1680,5,1,36988000,991,17.07,0.51,12,0.04,157.00,5239.00,4520,20240207,-40.71,2390,20241210,12.13,3260,-17.79,20250131,2520,6.35,20250102,4520,-40.71,20240207,2390,12.13,20241210,2.31,N,140070,100,36 억,,322190,N,N,0,N,00,N +20250207,090808,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2695,-20,5,-0.74,3390530,1252,1.62,2715,2715,2695,3525,1905,2715,2707.34,0.87,0,-51,2748,2731,2698,2681,2648,2740,2690,37,810,100,1680,5,1,36988000,997,17.17,0.51,12,0.00,157.00,5239.00,4520,20240207,-40.38,2390,20241210,12.76,3260,-17.33,20250131,2520,6.94,20250102,4520,-40.38,20240207,2390,12.76,20241210,2.31,N,140070,100,36 억,,322190,N,N,0,N,00,N 20250206,160743,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,40,2,1.50,206748720,76945,53.29,2670,2715,2665,3475,1875,2675,2686.92,0.81,0,23609,2771,2722,2686,2637,2601,2705,2620,37,800,100,1650,5,1,36988000,1004,17.29,0.52,12,0.21,157.00,5239.00,4520,20240207,-39.93,2390,20241210,13.60,3260,-16.72,20250131,2520,7.74,20250102,4520,-39.93,20240207,2390,13.60,20241210,2.27,N,140070,100,36 억,,298526,N,N,0,N,00,N 20250206,150748,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2685,10,2,0.37,173050100,64477,44.65,2670,2700,2665,3475,1875,2675,2683.93,0.81,0,18421,2771,2722,2686,2637,2601,2705,2620,37,800,100,1650,5,1,36988000,993,17.10,0.51,12,0.17,157.00,5239.00,4520,20240207,-40.60,2390,20241210,12.34,3260,-17.64,20250131,2520,6.55,20250102,4520,-40.60,20240207,2390,12.34,20241210,2.27,N,140070,100,36 억,,298526,N,N,0,N,00,N 20250206,140748,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2690,15,2,0.56,142313680,53054,36.74,2670,2700,2665,3475,1875,2675,2682.45,0.81,0,10322,2771,2722,2686,2637,2601,2705,2620,37,800,100,1650,5,1,36988000,995,17.13,0.51,12,0.14,157.00,5239.00,4520,20240207,-40.49,2390,20241210,12.55,3260,-17.48,20250131,2520,6.75,20250102,4520,-40.49,20240207,2390,12.55,20241210,2.27,N,140070,100,36 억,,298526,N,N,0,N,00,N diff --git a/140410/price/prices-20250201.csv b/140410/price/prices-20250201.csv index 12b00e96a059..b23ae8f2b407 100644 --- a/140410/price/prices-20250201.csv +++ b/140410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160804,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29450,100,2,0.34,2102093050,70961,32.63,29500,30000,29400,38150,20550,29350,29623.32,20.93,0,-700,31083,30216,29633,28766,28183,29925,28475,150,8800,500,21710,50,1,29963337,8824,-65.44,14.19,12,0.24,-450.00,2075.00,50200,20240306,-41.33,27000,20240930,9.07,32200,-8.54,20250124,29050,1.38,20250206,50200,-41.33,20240306,27000,9.07,20240930,0.50,N,140410,500,149 억,,6271686,N,N,2448,N,00,N +20250207,150805,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29600,250,2,0.85,1930018200,65126,29.95,29500,30000,29400,38150,20550,29350,29635.14,20.93,0,-1319,31083,30216,29633,28766,28183,29925,28475,150,8800,500,21710,50,1,29963337,8869,-65.78,14.27,12,0.22,-450.00,2075.00,50200,20240306,-41.04,27000,20240930,9.63,32200,-8.07,20250124,29050,1.89,20250206,50200,-41.04,20240306,27000,9.63,20240930,0.50,N,140410,500,149 억,,6271686,N,N,1705,N,00,N +20250207,140804,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29550,200,2,0.68,1744745900,58854,27.07,29500,30000,29400,38150,20550,29350,29645.32,20.93,0,-66,31083,30216,29633,28766,28183,29925,28475,150,8800,500,21710,50,1,29963337,8854,-65.67,14.24,12,0.20,-450.00,2075.00,50200,20240306,-41.14,27000,20240930,9.44,32200,-8.23,20250124,29050,1.72,20250206,50200,-41.14,20240306,27000,9.44,20240930,0.50,N,140410,500,149 억,,6271686,N,N,1705,N,00,N +20250207,130803,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29550,200,2,0.68,1402660300,47246,21.73,29500,30000,29400,38150,20550,29350,29688.45,20.93,0,1158,31083,30216,29633,28766,28183,29925,28475,150,8800,500,21710,50,1,29963337,8854,-65.67,14.24,12,0.16,-450.00,2075.00,50200,20240306,-41.14,27000,20240930,9.44,32200,-8.23,20250124,29050,1.72,20250206,50200,-41.14,20240306,27000,9.44,20240930,0.50,N,140410,500,149 억,,6271686,N,N,1705,N,00,N +20250207,120803,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29650,300,2,1.02,1197991900,40337,18.55,29500,30000,29400,38150,20550,29350,29699.58,20.93,0,2992,31083,30216,29633,28766,28183,29925,28475,150,8800,500,21710,50,1,29963337,8884,-65.89,14.29,12,0.13,-450.00,2075.00,50200,20240306,-40.94,27000,20240930,9.81,32200,-7.92,20250124,29050,2.07,20250206,50200,-40.94,20240306,27000,9.81,20240930,0.50,N,140410,500,149 억,,6271686,N,N,1705,N,00,N +20250207,110800,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29800,450,2,1.53,1086172250,36575,16.82,29500,30000,29400,38150,20550,29350,29697.12,20.93,0,2992,31083,30216,29633,28766,28183,29925,28475,150,8800,500,21710,50,1,29963337,8929,-66.22,14.36,12,0.12,-450.00,2075.00,50200,20240306,-40.64,27000,20240930,10.37,32200,-7.45,20250124,29050,2.58,20250206,50200,-40.64,20240306,27000,10.37,20240930,0.50,N,140410,500,149 억,,6271686,N,N,1705,N,00,N +20250207,100803,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29850,500,2,1.70,748299000,25186,11.58,29500,30000,29400,38150,20550,29350,29710.91,20.93,0,791,31083,30216,29633,28766,28183,29925,28475,150,8800,500,21710,50,1,29963337,8944,-66.33,14.39,12,0.08,-450.00,2075.00,50200,20240306,-40.54,27000,20240930,10.56,32200,-7.30,20250124,29050,2.75,20250206,50200,-40.54,20240306,27000,10.56,20240930,0.50,N,140410,500,149 억,,6271686,N,N,1705,N,00,N +20250207,090808,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29650,300,2,1.02,130544350,4411,2.03,29500,29750,29450,38150,20550,29350,29595.18,20.93,0,328,31083,30216,29633,28766,28183,29925,28475,150,8800,500,21710,50,1,29963337,8884,-65.89,14.29,12,0.01,-450.00,2075.00,50200,20240306,-40.94,27000,20240930,9.81,32200,-7.92,20250124,29050,2.07,20250206,50200,-40.94,20240306,27000,9.81,20240930,0.50,N,140410,500,149 억,,6271686,N,N,1705,N,00,N 20250206,160743,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29350,-950,5,-3.14,6450673200,217264,305.90,30400,30500,29050,39350,21250,30300,29690.49,21.10,0,-54004,31966,31132,30716,29882,29466,30925,29675,150,9050,500,22420,50,1,29963337,8794,-65.22,14.14,12,0.73,-450.00,2075.00,50200,20240306,-41.53,27000,20240930,8.70,32200,-8.85,20250124,29050,1.03,20250206,50200,-41.53,20240306,27000,8.70,20240930,0.51,N,140410,500,149 억,,6321275,N,N,1705,N,00,N 20250206,150748,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29500,-800,5,-2.64,5998900050,201886,284.25,30400,30500,29050,39350,21250,30300,29714.29,21.10,0,-52401,31966,31132,30716,29882,29466,30925,29675,150,9050,500,22420,50,1,29963337,8839,-65.56,14.22,12,0.67,-450.00,2075.00,50200,20240306,-41.24,27000,20240930,9.26,32200,-8.39,20250124,29050,1.55,20250206,50200,-41.24,20240306,27000,9.26,20240930,0.51,N,140410,500,149 억,,6321275,N,N,873,N,00,N 20250206,140748,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29300,-1000,5,-3.30,5470787450,183956,259.00,30400,30500,29050,39350,21250,30300,29739.65,21.10,0,-48412,31966,31132,30716,29882,29466,30925,29675,150,9050,500,22420,50,1,29963337,8779,-65.11,14.12,12,0.61,-450.00,2075.00,50200,20240306,-41.63,27000,20240930,8.52,32200,-9.01,20250124,29050,0.86,20250206,50200,-41.63,20240306,27000,8.52,20240930,0.51,N,140410,500,149 억,,6321275,N,N,873,N,00,N diff --git a/140430/price/prices-20250201.csv b/140430/price/prices-20250201.csv index 2f80e22ab277..6ae48d23b5e1 100644 --- a/140430/price/prices-20250201.csv +++ b/140430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2245,25,2,1.13,1388191175,583197,1218.17,2200,2520,2200,2885,1555,2220,2380.31,2.78,0,-13572,2310,2265,2235,2190,2160,2257,2182,19,665,100,1370,5,1,19102219,429,19.03,1.88,12,3.05,118.00,1195.00,9410,20240503,-76.14,1930,20241210,16.32,2565,-12.48,20250106,2090,7.42,20250203,9410,-76.14,20240503,1930,16.32,20241210,1.73,N,140430,100,19 억,,531785,N,N,0,N,00,N +20250207,150805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,40,2,1.80,1364428760,572648,1196.13,2200,2520,2200,2885,1555,2220,2382.67,2.78,0,-13490,2310,2265,2235,2190,2160,2257,2182,19,665,100,1370,5,1,19102219,432,19.15,1.89,12,3.00,118.00,1195.00,9410,20240503,-75.98,1930,20241210,17.10,2565,-11.89,20250106,2090,8.13,20250203,9410,-75.98,20240503,1930,17.10,20241210,1.73,N,140430,100,19 억,,531785,N,N,0,N,00,N +20250207,140805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,105,2,4.73,1312189385,549683,1148.16,2200,2520,2200,2885,1555,2220,2387.17,2.78,0,-13519,2310,2265,2235,2190,2160,2257,2182,19,665,100,1370,5,1,19102219,444,19.70,1.95,12,2.88,118.00,1195.00,9410,20240503,-75.29,1930,20241210,20.47,2565,-9.36,20250106,2090,11.24,20250203,9410,-75.29,20240503,1930,20.47,20241210,1.73,N,140430,100,19 억,,531785,N,N,0,N,00,N +20250207,130803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,90,2,4.05,1281395655,536420,1120.46,2200,2520,2200,2885,1555,2220,2388.79,2.78,0,-11305,2310,2265,2235,2190,2160,2257,2182,19,665,100,1370,5,1,19102219,441,19.58,1.93,12,2.81,118.00,1195.00,9410,20240503,-75.45,1930,20241210,19.69,2565,-9.94,20250106,2090,10.53,20250203,9410,-75.45,20240503,1930,19.69,20241210,1.73,N,140430,100,19 억,,531785,N,N,0,N,00,N +20250207,120803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,80,2,3.60,1261032540,527568,1101.97,2200,2520,2200,2885,1555,2220,2390.27,2.78,0,-8300,2310,2265,2235,2190,2160,2257,2182,19,665,100,1370,5,1,19102219,439,19.49,1.92,12,2.76,118.00,1195.00,9410,20240503,-75.56,1930,20241210,19.17,2565,-10.33,20250106,2090,10.05,20250203,9410,-75.56,20240503,1930,19.17,20241210,1.73,N,140430,100,19 억,,531785,N,N,0,N,00,N +20250207,110801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,80,2,3.60,1238914610,517932,1081.84,2200,2520,2200,2885,1555,2220,2392.04,2.78,0,-9055,2310,2265,2235,2190,2160,2257,2182,19,665,100,1370,5,1,19102219,439,19.49,1.92,12,2.71,118.00,1195.00,9410,20240503,-75.56,1930,20241210,19.17,2565,-10.33,20250106,2090,10.05,20250203,9410,-75.56,20240503,1930,19.17,20241210,1.73,N,140430,100,19 억,,531785,N,N,0,N,00,N +20250207,100803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,100,2,4.50,1118486255,465731,972.81,2200,2520,2200,2885,1555,2220,2401.57,2.78,0,-4272,2310,2265,2235,2190,2160,2257,2182,19,665,100,1370,5,1,19102219,443,19.66,1.94,12,2.44,118.00,1195.00,9410,20240503,-75.35,1930,20241210,20.21,2565,-9.55,20250106,2090,11.00,20250203,9410,-75.35,20240503,1930,20.21,20241210,1.73,N,140430,100,19 억,,531785,N,N,0,N,00,N +20250207,090809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,30,2,1.35,22715945,10126,21.15,2200,2265,2200,2885,1555,2220,2243.33,2.78,0,-1433,2310,2265,2235,2190,2160,2257,2182,19,665,100,1370,5,1,19102219,430,19.07,1.88,12,0.05,118.00,1195.00,9410,20240503,-76.09,1930,20241210,16.58,2565,-12.28,20250106,2090,7.66,20250203,9410,-76.09,20240503,1930,16.58,20241210,1.73,N,140430,100,19 억,,531785,N,N,0,N,00,N 20250206,160743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,-20,5,-0.89,105364415,47155,112.65,2220,2280,2205,2910,1570,2240,2234.43,2.76,0,4351,2293,2266,2228,2201,2163,2280,2215,19,670,100,1380,5,1,19102219,424,18.81,1.86,12,0.25,118.00,1195.00,9410,20240503,-76.41,1930,20241210,15.03,2565,-13.45,20250106,2090,6.22,20250203,9410,-76.41,20240503,1930,15.03,20241210,1.77,N,140430,100,19 억,,527381,N,N,0,N,00,N 20250206,150748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,-5,5,-0.22,94688665,42366,101.21,2220,2280,2205,2910,1570,2240,2235.02,2.76,0,4732,2293,2266,2228,2201,2163,2280,2215,19,670,100,1380,5,1,19102219,427,18.94,1.87,12,0.22,118.00,1195.00,9410,20240503,-76.25,1930,20241210,15.80,2565,-12.87,20250106,2090,6.94,20250203,9410,-76.25,20240503,1930,15.80,20241210,1.77,N,140430,100,19 억,,527381,N,N,0,N,00,N 20250206,140748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,0,3,0.00,68033065,30370,72.55,2220,2280,2215,2910,1570,2240,2240.14,2.76,0,4576,2293,2266,2228,2201,2163,2280,2215,19,670,100,1380,5,1,19102219,428,18.98,1.87,12,0.16,118.00,1195.00,9410,20240503,-76.20,1930,20241210,16.06,2565,-12.67,20250106,2090,7.18,20250203,9410,-76.20,20240503,1930,16.06,20241210,1.77,N,140430,100,19 억,,527381,N,N,0,N,00,N diff --git a/140520/price/prices-20250201.csv b/140520/price/prices-20250201.csv index ec78b5358a41..c988087377e2 100644 --- a/140520/price/prices-20250201.csv +++ b/140520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,-15,5,-0.73,30799025,15076,325.69,2055,2065,2030,2665,1435,2050,2042.92,0.19,0,-313,2090,2070,2055,2035,2020,2062,2027,106,615,500,1470,5,1,21109243,430,16.68,0.28,12,0.07,122.00,7191.00,2735,20240612,-25.59,1920,20241209,5.99,2135,-4.68,20250123,2015,0.99,20250204,2735,-25.59,20240612,1920,5.99,20241209,1.07,N,140520,500,105 억,,40144,N,N,0,N,00,N +20250207,150806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,-15,5,-0.73,30581240,14969,323.37,2055,2065,2030,2665,1435,2050,2042.97,0.19,0,-210,2090,2070,2055,2035,2020,2062,2027,106,615,500,1470,5,1,21109243,430,16.68,0.28,12,0.07,122.00,7191.00,2735,20240612,-25.59,1920,20241209,5.99,2135,-4.68,20250123,2015,0.99,20250204,2735,-25.59,20240612,1920,5.99,20241209,1.07,N,140520,500,105 억,,40144,N,N,0,N,00,N +20250207,140805,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2045,-5,5,-0.24,28952725,14169,306.09,2055,2065,2030,2665,1435,2050,2043.39,0.19,0,-210,2090,2070,2055,2035,2020,2062,2027,106,615,500,1470,5,1,21109243,432,16.76,0.28,12,0.07,122.00,7191.00,2735,20240612,-25.23,1920,20241209,6.51,2135,-4.22,20250123,2015,1.49,20250204,2735,-25.23,20240612,1920,6.51,20241209,1.07,N,140520,500,105 억,,40144,N,N,0,N,00,N +20250207,130804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,5,2,0.24,16601510,8111,175.22,2055,2065,2040,2665,1435,2050,2046.79,0.19,0,-247,2090,2070,2055,2035,2020,2062,2027,106,615,500,1470,5,1,21109243,434,16.84,0.29,12,0.04,122.00,7191.00,2735,20240612,-24.86,1920,20241209,7.03,2135,-3.75,20250123,2015,1.99,20250204,2735,-24.86,20240612,1920,7.03,20241209,1.07,N,140520,500,105 억,,40144,N,N,0,N,00,N +20250207,120803,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,10,2,0.49,16322420,7975,172.28,2055,2065,2040,2665,1435,2050,2046.70,0.19,0,-246,2090,2070,2055,2035,2020,2062,2027,106,615,500,1470,5,1,21109243,435,16.89,0.29,12,0.04,122.00,7191.00,2735,20240612,-24.68,1920,20241209,7.29,2135,-3.51,20250123,2015,2.23,20250204,2735,-24.68,20240612,1920,7.29,20241209,1.07,N,140520,500,105 억,,40144,N,N,0,N,00,N +20250207,110801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,5,2,0.24,16162500,7897,170.60,2055,2065,2040,2665,1435,2050,2046.66,0.19,0,-246,2090,2070,2055,2035,2020,2062,2027,106,615,500,1470,5,1,21109243,434,16.84,0.29,12,0.04,122.00,7191.00,2735,20240612,-24.86,1920,20241209,7.03,2135,-3.75,20250123,2015,1.99,20250204,2735,-24.86,20240612,1920,7.03,20241209,1.07,N,140520,500,105 억,,40144,N,N,0,N,00,N +20250207,100803,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,0,3,0.00,4074620,1986,42.90,2055,2055,2050,2665,1435,2050,2051.67,0.19,0,0,2090,2070,2055,2035,2020,2062,2027,106,615,500,1470,5,1,21109243,433,16.80,0.29,12,0.01,122.00,7191.00,2735,20240612,-25.05,1920,20241209,6.77,2135,-3.98,20250123,2015,1.74,20250204,2735,-25.05,20240612,1920,6.77,20241209,1.07,N,140520,500,105 억,,40144,N,N,0,N,00,N +20250207,090809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,5,2,0.24,1239160,603,13.03,2055,2055,2050,2665,1435,2050,2054.99,0.19,0,0,2090,2070,2055,2035,2020,2062,2027,106,615,500,1470,5,1,21109243,434,16.84,0.29,12,0.00,122.00,7191.00,2735,20240612,-24.86,1920,20241209,7.03,2135,-3.75,20250123,2015,1.99,20250204,2735,-24.86,20240612,1920,7.03,20241209,1.07,N,140520,500,105 억,,40144,N,N,0,N,00,N 20250206,160743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,-10,5,-0.49,9162745,4459,148.09,2060,2075,2040,2675,1445,2060,2054.94,0.19,0,-179,2086,2072,2051,2037,2016,2080,2045,106,615,500,1480,5,1,21109243,433,16.80,0.29,12,0.02,122.00,7191.00,2735,20240612,-25.05,1920,20241209,6.77,2135,-3.98,20250123,2015,1.74,20250204,2735,-25.05,20240612,1920,6.77,20241209,1.07,N,140520,500,105 억,,40323,N,N,0,N,00,N 20250206,150749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,0,3,0.00,7677180,3735,124.05,2060,2075,2040,2675,1445,2060,2055.47,0.19,0,-83,2086,2072,2051,2037,2016,2080,2045,106,615,500,1480,5,1,21109243,435,16.89,0.29,12,0.02,122.00,7191.00,2735,20240612,-24.68,1920,20241209,7.29,2135,-3.51,20250123,2015,2.23,20250204,2735,-24.68,20240612,1920,7.29,20241209,1.07,N,140520,500,105 억,,40323,N,N,0,N,00,N 20250206,140749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,0,3,0.00,5580100,2717,90.24,2060,2075,2040,2675,1445,2060,2053.77,0.19,0,-83,2086,2072,2051,2037,2016,2080,2045,106,615,500,1480,5,1,21109243,435,16.89,0.29,12,0.01,122.00,7191.00,2735,20240612,-24.68,1920,20241209,7.29,2135,-3.51,20250123,2015,2.23,20250204,2735,-24.68,20240612,1920,7.29,20241209,1.07,N,140520,500,105 억,,40323,N,N,0,N,00,N diff --git a/140610/price/prices-20250201.csv b/140610/price/prices-20250201.csv index f52f42370171..478cb62e221d 100644 --- a/140610/price/prices-20250201.csv +++ b/140610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160804,53,100.00,KONEX,,,N,N,N,N, ,N,34900,100,2,0.29,915754000,26462,84.17,35000,35000,33750,40000,29600,34800,34605.63,0.00,0,0,37200,36000,34500,33300,31800,35250,32550,55,5200,500,22270,50,1,10931421,3815,-33.17,-69.25,12,0.24,-1052.00,-504.00,36800,20250205,-5.16,2800,20240322,1146.43,36800,-5.16,20250205,17200,102.91,20250102,36800,-5.16,20250205,2800,1146.43,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,02,N +20250207,150806,53,100.00,KONEX,,,N,N,N,N, ,N,34700,-100,5,-0.29,743154350,21502,68.39,35000,35000,33750,40000,29600,34800,34562.10,0.00,0,0,37200,36000,34500,33300,31800,35250,32550,55,5200,500,22270,50,1,10931421,3793,-32.98,-68.85,12,0.20,-1052.00,-504.00,36800,20250205,-5.71,2800,20240322,1139.29,36800,-5.71,20250205,17200,101.74,20250102,36800,-5.71,20250205,2800,1139.29,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,02,N +20250207,140805,53,100.00,KONEX,,,N,N,N,N, ,N,34600,-200,5,-0.57,537526800,15554,49.47,35000,35000,33750,40000,29600,34800,34558.75,0.00,0,0,37200,36000,34500,33300,31800,35250,32550,55,5200,500,22270,50,1,10931421,3782,-32.89,-68.65,12,0.14,-1052.00,-504.00,36800,20250205,-5.98,2800,20240322,1135.71,36800,-5.98,20250205,17200,101.16,20250102,36800,-5.98,20250205,2800,1135.71,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,02,N +20250207,130804,53,100.00,KONEX,,,N,N,N,N, ,N,34600,-200,5,-0.57,451411550,13059,41.54,35000,35000,33750,40000,29600,34800,34567.08,0.00,0,0,37200,36000,34500,33300,31800,35250,32550,55,5200,500,22270,50,1,10931421,3782,-32.89,-68.65,12,0.12,-1052.00,-504.00,36800,20250205,-5.98,2800,20240322,1135.71,36800,-5.98,20250205,17200,101.16,20250102,36800,-5.98,20250205,2800,1135.71,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,02,N +20250207,120803,53,100.00,KONEX,,,N,N,N,N, ,N,34700,-100,5,-0.29,423296050,12248,38.96,35000,35000,33750,40000,29600,34800,34560.42,0.00,0,0,37200,36000,34500,33300,31800,35250,32550,55,5200,500,22270,50,1,10931421,3793,-32.98,-68.85,12,0.11,-1052.00,-504.00,36800,20250205,-5.71,2800,20240322,1139.29,36800,-5.71,20250205,17200,101.74,20250102,36800,-5.71,20250205,2800,1139.29,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,02,N +20250207,110801,53,100.00,KONEX,,,N,N,N,N, ,N,34800,0,3,0.00,368353700,10664,33.92,35000,35000,33750,40000,29600,34800,34541.79,0.00,0,0,37200,36000,34500,33300,31800,35250,32550,55,5200,500,22270,50,1,10931421,3804,-33.08,-69.05,12,0.10,-1052.00,-504.00,36800,20250205,-5.43,2800,20240322,1142.86,36800,-5.43,20250205,17200,102.33,20250102,36800,-5.43,20250205,2800,1142.86,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,02,N +20250207,100804,53,100.00,KONEX,,,N,N,N,N, ,N,34500,-300,5,-0.86,334159100,9677,30.78,35000,35000,33750,40000,29600,34800,34531.27,0.00,0,0,37200,36000,34500,33300,31800,35250,32550,55,5200,500,22270,50,1,10931421,3771,-32.79,-68.45,12,0.09,-1052.00,-504.00,36800,20250205,-6.25,2800,20240322,1132.14,36800,-6.25,20250205,17200,100.58,20250102,36800,-6.25,20250205,2800,1132.14,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,02,N +20250207,090809,53,100.00,KONEX,,,N,N,N,N, ,N,34700,-100,5,-0.29,177346900,5088,16.18,35000,35000,34700,40000,29600,34800,34855.92,0.00,0,0,37200,36000,34500,33300,31800,35250,32550,55,5200,500,22270,50,1,10931421,3793,-32.98,-68.85,12,0.05,-1052.00,-504.00,36800,20250205,-5.71,2800,20240322,1139.29,36800,-5.71,20250205,17200,101.74,20250102,36800,-5.71,20250205,2800,1139.29,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,02,N 20250206,160744,53,100.00,KONEX,,,N,N,N,N, ,N,34800,0,3,0.00,1090868850,31440,45.18,35700,35700,33000,40000,29600,34800,34696.85,0.00,0,0,41000,37900,33700,30600,26400,35800,28500,55,5200,500,22270,50,1,10931421,3804,-33.08,-69.05,12,0.29,-1052.00,-504.00,36800,20250205,-5.43,2800,20240322,1142.86,36800,-5.43,20250205,17200,102.33,20250102,36800,-5.43,20250205,2800,1142.86,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,02,N 20250206,150749,53,100.00,KONEX,,,N,N,N,N, ,N,34800,0,3,0.00,957260500,27610,39.67,35700,35700,33000,40000,29600,34800,34670.79,0.00,0,0,41000,37900,33700,30600,26400,35800,28500,55,5200,500,22270,50,1,10931421,3804,-33.08,-69.05,12,0.25,-1052.00,-504.00,36800,20250205,-5.43,2800,20240322,1142.86,36800,-5.43,20250205,17200,102.33,20250102,36800,-5.43,20250205,2800,1142.86,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,02,N 20250206,140749,53,100.00,KONEX,,,N,N,N,N, ,N,34850,50,2,0.14,882428750,25470,36.60,35700,35700,33000,40000,29600,34800,34645.81,0.00,0,0,41000,37900,33700,30600,26400,35800,28500,55,5200,500,22270,50,1,10931421,3810,-33.13,-69.15,12,0.23,-1052.00,-504.00,36800,20250205,-5.30,2800,20240322,1144.64,36800,-5.30,20250205,17200,102.62,20250102,36800,-5.30,20250205,2800,1144.64,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,02,N diff --git a/140660/price/prices-20250201.csv b/140660/price/prices-20250201.csv index f70c5503d7e3..2a557300bba8 100644 --- a/140660/price/prices-20250201.csv +++ b/140660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160805,57,100.00,KONEX,,,N,N,N,N, ,N,799,32,2,4.17,799,1,0.00,799,799,799,882,652,767,799.00,0.00,0,0,767,767,767,767,767,767,767,12,115,500,460,1,1,2487252,20,7.01,0.24,12,0.00,114.00,3341.00,2175,20240514,-63.26,724,20241212,10.36,999,-20.02,20250107,748,6.82,20250107,2175,-63.26,20240514,724,10.36,20241212,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250207,150806,57,100.00,KONEX,,,N,N,N,N, ,N,799,32,2,4.17,799,1,0.00,799,799,799,882,652,767,799.00,0.00,0,0,767,767,767,767,767,767,767,12,115,500,460,1,1,2487252,20,7.01,0.24,12,0.00,114.00,3341.00,2175,20240514,-63.26,724,20241212,10.36,999,-20.02,20250107,748,6.82,20250107,2175,-63.26,20240514,724,10.36,20241212,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250207,140806,57,100.00,KONEX,,,N,N,N,N, ,N,799,32,2,4.17,799,1,0.00,799,799,799,882,652,767,799.00,0.00,0,0,767,767,767,767,767,767,767,12,115,500,460,1,1,2487252,20,7.01,0.24,12,0.00,114.00,3341.00,2175,20240514,-63.26,724,20241212,10.36,999,-20.02,20250107,748,6.82,20250107,2175,-63.26,20240514,724,10.36,20241212,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250207,130804,57,100.00,KONEX,,,N,N,N,N, ,N,799,32,2,4.17,799,1,0.00,799,799,799,882,652,767,799.00,0.00,0,0,767,767,767,767,767,767,767,12,115,500,460,1,1,2487252,20,7.01,0.24,12,0.00,114.00,3341.00,2175,20240514,-63.26,724,20241212,10.36,999,-20.02,20250107,748,6.82,20250107,2175,-63.26,20240514,724,10.36,20241212,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250207,120804,57,100.00,KONEX,,,N,N,N,N, ,N,799,32,2,4.17,799,1,0.00,799,799,799,882,652,767,799.00,0.00,0,0,767,767,767,767,767,767,767,12,115,500,460,1,1,2487252,20,7.01,0.24,12,0.00,114.00,3341.00,2175,20240514,-63.26,724,20241212,10.36,999,-20.02,20250107,748,6.82,20250107,2175,-63.26,20240514,724,10.36,20241212,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250207,110801,57,100.00,KONEX,,,N,N,N,N, ,N,799,32,2,4.17,799,1,0.00,799,799,799,882,652,767,799.00,0.00,0,0,767,767,767,767,767,767,767,12,115,500,460,1,1,2487252,20,7.01,0.24,12,0.00,114.00,3341.00,2175,20240514,-63.26,724,20241212,10.36,999,-20.02,20250107,748,6.82,20250107,2175,-63.26,20240514,724,10.36,20241212,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250207,100804,57,100.00,KONEX,,,N,N,N,N, ,N,799,32,2,4.17,799,1,0.00,799,799,799,882,652,767,799.00,0.00,0,0,767,767,767,767,767,767,767,12,115,500,460,1,1,2487252,20,7.01,0.24,12,0.00,114.00,3341.00,2175,20240514,-63.26,724,20241212,10.36,999,-20.02,20250107,748,6.82,20250107,2175,-63.26,20240514,724,10.36,20241212,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250207,090810,57,100.00,KONEX,,,N,N,N,N, ,N,767,0,3,0.00,0,0,0.00,0,0,0,882,652,767,0.00,0.00,0,0,767,767,767,767,767,767,767,12,115,500,460,1,1,2487252,19,6.73,0.23,12,0.00,114.00,3341.00,2175,20240514,-64.74,724,20241212,5.94,999,-23.22,20250107,748,2.54,20250107,2175,-64.74,20240514,724,5.94,20241212,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N 20250206,160744,57,100.00,KONEX,,,N,N,N,N, ,N,767,-1,5,-0.13,0,0,0.00,0,0,0,883,653,768,0.00,0.00,0,0,944,855,810,721,676,833,699,12,115,500,460,1,1,2487252,19,6.73,0.23,12,0.00,114.00,3341.00,2175,20240514,-64.74,724,20241212,5.94,999,-23.22,20250107,748,2.54,20250107,2175,-64.74,20240514,724,5.94,20241212,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N 20250206,150749,57,100.00,KONEX,,,N,N,N,N, ,N,768,0,3,0.00,0,0,0.00,0,0,0,883,653,768,0.00,0.00,0,0,944,855,810,721,676,833,699,12,115,500,460,1,1,2487252,19,6.74,0.23,12,0.00,114.00,3341.00,2175,20240514,-64.69,724,20241212,6.08,999,-23.12,20250107,748,2.67,20250107,2175,-64.69,20240514,724,6.08,20241212,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N 20250206,140749,57,100.00,KONEX,,,N,N,N,N, ,N,768,0,3,0.00,0,0,0.00,0,0,0,883,653,768,0.00,0.00,0,0,944,855,810,721,676,833,699,12,115,500,460,1,1,2487252,19,6.74,0.23,12,0.00,114.00,3341.00,2175,20240514,-64.69,724,20241212,6.08,999,-23.12,20250107,748,2.67,20250107,2175,-64.69,20240514,724,6.08,20241212,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N diff --git a/140670/price/prices-20250201.csv b/140670/price/prices-20250201.csv index 734080e2fa6d..537abc2ae6a1 100644 --- a/140670/price/prices-20250201.csv +++ b/140670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17190,1130,2,7.04,43029171710,2495953,371.35,16100,18030,16010,20850,11250,16060,17239.97,0.39,0,29287,17573,16816,16343,15586,15113,16580,15350,47,4790,500,10270,10,1,9303140,1599,-27.03,4.36,12,26.83,-636.00,3941.00,24500,20240321,-29.84,8910,20241210,92.93,18200,-5.55,20250203,14040,22.44,20250117,24500,-29.84,20240321,8910,92.93,20241210,5.43,N,140670,500,46 억,,36448,N,N,0,N,00,N +20250207,150806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17090,1030,2,6.41,41838100690,2426391,361.00,16100,18030,16010,20850,11250,16060,17243.28,0.39,0,21235,17573,16816,16343,15586,15113,16580,15350,47,4790,500,10270,10,1,9303140,1590,-26.87,4.34,12,26.08,-636.00,3941.00,24500,20240321,-30.24,8910,20241210,91.81,18200,-6.10,20250203,14040,21.72,20250117,24500,-30.24,20240321,8910,91.81,20241210,5.43,N,140670,500,46 억,,36448,N,N,0,N,00,N +20250207,140806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16860,800,2,4.98,40299859140,2336028,347.56,16100,18030,16010,20850,11250,16060,17251.81,0.39,0,13960,17573,16816,16343,15586,15113,16580,15350,47,4790,500,10270,10,1,9303140,1569,-26.51,4.28,12,25.11,-636.00,3941.00,24500,20240321,-31.18,8910,20241210,89.23,18200,-7.36,20250203,14040,20.09,20250117,24500,-31.18,20240321,8910,89.23,20241210,5.43,N,140670,500,46 억,,36448,N,N,0,N,00,N +20250207,130804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16740,680,2,4.23,39476151880,2287140,340.28,16100,18030,16010,20850,11250,16060,17260.43,0.39,0,13150,17573,16816,16343,15586,15113,16580,15350,47,4790,500,10270,10,1,9303140,1557,-26.32,4.25,12,24.58,-636.00,3941.00,24500,20240321,-31.67,8910,20241210,87.88,18200,-8.02,20250203,14040,19.23,20250117,24500,-31.67,20240321,8910,87.88,20241210,5.43,N,140670,500,46 억,,36448,N,N,0,N,00,N +20250207,120804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17000,940,2,5.85,37489231850,2169340,322.76,16100,18030,16010,20850,11250,16060,17281.80,0.39,0,-2483,17573,16816,16343,15586,15113,16580,15350,47,4790,500,10270,10,1,9303140,1582,-26.73,4.31,12,23.32,-636.00,3941.00,24500,20240321,-30.61,8910,20241210,90.80,18200,-6.59,20250203,14040,21.08,20250117,24500,-30.61,20240321,8910,90.80,20241210,5.43,N,140670,500,46 억,,36448,N,N,0,N,00,N +20250207,110802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17080,1020,2,6.35,35644207840,2061264,306.68,16100,18030,16010,20850,11250,16060,17292.83,0.39,0,-1502,17573,16816,16343,15586,15113,16580,15350,47,4790,500,10270,10,1,9303140,1589,-26.86,4.33,12,22.16,-636.00,3941.00,24500,20240321,-30.29,8910,20241210,91.69,18200,-6.15,20250203,14040,21.65,20250117,24500,-30.29,20240321,8910,91.69,20241210,5.43,N,140670,500,46 억,,36448,N,N,0,N,00,N +20250207,100804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17010,950,2,5.92,10115223090,600180,89.30,16100,17270,16010,20850,11250,16060,16854.59,0.39,0,31141,17573,16816,16343,15586,15113,16580,15350,47,4790,500,10270,10,1,9303140,1582,-26.75,4.32,12,6.45,-636.00,3941.00,24500,20240321,-30.57,8910,20241210,90.91,18200,-6.54,20250203,14040,21.15,20250117,24500,-30.57,20240321,8910,90.91,20241210,5.43,N,140670,500,46 억,,36448,N,N,0,N,00,N +20250207,090810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16410,350,2,2.18,601565840,37157,5.53,16100,16410,16010,20850,11250,16060,16192.38,0.39,0,-434,17573,16816,16343,15586,15113,16580,15350,47,4790,500,10270,10,1,9303140,1527,-25.80,4.16,12,0.40,-636.00,3941.00,24500,20240321,-33.02,8910,20241210,84.18,18200,-9.84,20250203,14040,16.88,20250117,24500,-33.02,20240321,8910,84.18,20241210,5.43,N,140670,500,46 억,,36448,N,N,0,N,00,N 20250206,160744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16060,-930,5,-5.47,10856115060,666726,54.13,17000,17100,15870,22050,11900,16990,16282.98,0.61,0,-26745,18343,17666,17093,16416,15843,18005,16755,47,5060,500,10870,10,1,9303140,1494,-25.25,4.08,12,7.17,-636.00,3941.00,24500,20240321,-34.45,8910,20241210,80.25,18200,-11.76,20250203,14040,14.39,20250117,24500,-34.45,20240321,8910,80.25,20241210,5.38,N,140670,500,46 억,,56991,N,N,0,N,00,N 20250206,150749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16060,-930,5,-5.47,10363632000,636054,51.64,17000,17100,15870,22050,11900,16990,16293.36,0.61,0,-25329,18343,17666,17093,16416,15843,18005,16755,47,5060,500,10870,10,1,9303140,1494,-25.25,4.08,12,6.84,-636.00,3941.00,24500,20240321,-34.45,8910,20241210,80.25,18200,-11.76,20250203,14040,14.39,20250117,24500,-34.45,20240321,8910,80.25,20241210,5.38,N,140670,500,46 억,,56991,N,N,0,N,00,N 20250206,140750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16200,-790,5,-4.65,9348938290,573044,46.53,17000,17100,15870,22050,11900,16990,16314.23,0.61,0,-6982,18343,17666,17093,16416,15843,18005,16755,47,5060,500,10870,10,1,9303140,1507,-25.47,4.11,12,6.16,-636.00,3941.00,24500,20240321,-33.88,8910,20241210,81.82,18200,-10.99,20250203,14040,15.38,20250117,24500,-33.88,20240321,8910,81.82,20241210,5.38,N,140670,500,46 억,,56991,N,N,0,N,00,N diff --git a/140860/price/prices-20250201.csv b/140860/price/prices-20250201.csv index e220db130c04..be80c0c99697 100644 --- a/140860/price/prices-20250201.csv +++ b/140860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160805,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,231500,2500,2,1.09,4477999500,19302,86.96,227000,235000,226000,297500,160500,229000,231996.66,33.79,0,2826,237000,233000,229000,225000,221000,231000,223000,35,68500,500,169460,500,1,6987577,16176,65.58,11.07,12,0.28,3530.00,20921.00,250000,20250122,-7.40,139100,20240423,66.43,250000,-7.40,20250122,208500,11.03,20250102,250000,-7.40,20250122,139100,66.43,20240423,0.35,N,140860,500,34 억,,2361268,N,N,806,N,00,N +20250207,150807,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,232000,3000,2,1.31,4111864500,17722,79.84,227000,235000,226000,297500,160500,229000,232020.34,33.79,0,2635,237000,233000,229000,225000,221000,231000,223000,35,68500,500,169460,500,1,6987577,16211,65.72,11.09,12,0.25,3530.00,20921.00,250000,20250122,-7.20,139100,20240423,66.79,250000,-7.20,20250122,208500,11.27,20250102,250000,-7.20,20250122,139100,66.79,20240423,0.35,N,140860,500,34 억,,2361268,N,N,222,N,00,N +20250207,140806,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,232500,3500,2,1.53,2810208500,12132,54.66,227000,234500,226000,297500,160500,229000,231636.05,33.79,0,2120,237000,233000,229000,225000,221000,231000,223000,35,68500,500,169460,500,1,6987577,16246,65.86,11.11,12,0.17,3530.00,20921.00,250000,20250122,-7.00,139100,20240423,67.15,250000,-7.00,20250122,208500,11.51,20250102,250000,-7.00,20250122,139100,67.15,20240423,0.35,N,140860,500,34 억,,2361268,N,N,222,N,00,N +20250207,130805,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,233000,4000,2,1.75,2313015500,9999,45.05,227000,234000,226000,297500,160500,229000,231324.68,33.79,0,2023,237000,233000,229000,225000,221000,231000,223000,35,68500,500,169460,500,1,6987577,16281,66.01,11.14,12,0.14,3530.00,20921.00,250000,20250122,-6.80,139100,20240423,67.51,250000,-6.80,20250122,208500,11.75,20250102,250000,-6.80,20250122,139100,67.51,20240423,0.35,N,140860,500,34 억,,2361268,N,N,222,N,00,N +20250207,120804,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,232500,3500,2,1.53,1623918500,7037,31.70,227000,233000,226000,297500,160500,229000,230768.58,33.79,0,1070,237000,233000,229000,225000,221000,231000,223000,35,68500,500,169460,500,1,6987577,16246,65.86,11.11,12,0.10,3530.00,20921.00,250000,20250122,-7.00,139100,20240423,67.15,250000,-7.00,20250122,208500,11.51,20250102,250000,-7.00,20250122,139100,67.15,20240423,0.35,N,140860,500,34 억,,2361268,N,N,222,N,00,N +20250207,110802,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,230500,1500,2,0.66,1273038000,5523,24.88,227000,233000,226000,297500,160500,229000,230497.56,33.79,0,1053,237000,233000,229000,225000,221000,231000,223000,35,68500,500,169460,500,1,6987577,16106,65.30,11.02,12,0.08,3530.00,20921.00,250000,20250122,-7.80,139100,20240423,65.71,250000,-7.80,20250122,208500,10.55,20250102,250000,-7.80,20250122,139100,65.71,20240423,0.35,N,140860,500,34 억,,2361268,N,N,222,N,00,N +20250207,100804,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,230000,1000,2,0.44,986159000,4279,19.28,227000,233000,226000,297500,160500,229000,230464.83,33.79,0,1226,237000,233000,229000,225000,221000,231000,223000,35,68500,500,169460,500,1,6987577,16071,65.16,10.99,12,0.06,3530.00,20921.00,250000,20250122,-8.00,139100,20240423,65.35,250000,-8.00,20250122,208500,10.31,20250102,250000,-8.00,20250122,139100,65.35,20240423,0.35,N,140860,500,34 억,,2361268,N,N,222,N,00,N +20250207,090810,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,229500,500,2,0.22,395797500,1728,7.78,227000,231500,226000,297500,160500,229000,229049.48,33.79,0,345,237000,233000,229000,225000,221000,231000,223000,35,68500,500,169460,500,1,6987577,16036,65.01,10.97,12,0.02,3530.00,20921.00,250000,20250122,-8.20,139100,20240423,64.99,250000,-8.20,20250122,208500,10.07,20250102,250000,-8.20,20250122,139100,64.99,20240423,0.35,N,140860,500,34 억,,2361268,N,N,222,N,00,N 20250206,160745,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,229000,3000,2,1.33,5056205000,22169,76.21,232000,233000,225000,293500,158500,226000,228075.38,33.79,0,-1675,243000,234500,229500,221000,216000,232000,218500,35,67500,500,167240,500,1,6987577,16002,64.87,10.95,12,0.32,3530.00,20921.00,250000,20250122,-8.40,139100,20240423,64.63,250000,-8.40,20250122,208500,9.83,20250102,250000,-8.40,20250122,139100,64.63,20240423,0.33,N,140860,500,34 억,,2361354,N,N,222,N,00,N 20250206,150750,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,230500,4500,2,1.99,4720815500,20707,71.18,232000,233000,225000,293500,158500,226000,227981.62,33.79,0,-1708,243000,234500,229500,221000,216000,232000,218500,35,67500,500,167240,500,1,6987577,16106,65.30,11.02,12,0.30,3530.00,20921.00,250000,20250122,-7.80,139100,20240423,65.71,250000,-7.80,20250122,208500,10.55,20250102,250000,-7.80,20250122,139100,65.71,20240423,0.33,N,140860,500,34 억,,2361354,N,N,426,N,00,N 20250206,140750,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,226500,500,2,0.22,3700942500,16267,55.92,232000,233000,225000,293500,158500,226000,227512.29,33.79,0,-2590,243000,234500,229500,221000,216000,232000,218500,35,67500,500,167240,500,1,6987577,15827,64.16,10.83,12,0.23,3530.00,20921.00,250000,20250122,-9.40,139100,20240423,62.83,250000,-9.40,20250122,208500,8.63,20250102,250000,-9.40,20250122,139100,62.83,20240423,0.33,N,140860,500,34 억,,2361354,N,N,426,N,00,N diff --git a/140910/price/prices-20250201.csv b/140910/price/prices-20250201.csv index a1d733b1f1b3..f017af3c2871 100644 --- a/140910/price/prices-20250201.csv +++ b/140910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160805,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3415,20240125,-8.35,3130,20240202,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240207,3130,0.00,20240207,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250207,150807,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3415,20240125,-8.35,3130,20240202,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240207,3130,0.00,20240207,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250207,140806,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3415,20240125,-8.35,3130,20240202,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240207,3130,0.00,20240207,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250207,130805,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3415,20240125,-8.35,3130,20240202,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240207,3130,0.00,20240207,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250207,120804,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3415,20240125,-8.35,3130,20240202,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240207,3130,0.00,20240207,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250207,110802,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3415,20240125,-8.35,3130,20240202,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240207,3130,0.00,20240207,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250207,100805,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3415,20240125,-8.35,3130,20240202,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240207,3130,0.00,20240207,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250207,090810,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3415,20240125,-8.35,3130,20240202,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240207,3130,0.00,20240207,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N 20250206,160745,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3415,20240125,-8.35,3130,20240202,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240206,3130,0.00,20240206,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N 20250206,150750,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3415,20240125,-8.35,3130,20240202,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240206,3130,0.00,20240206,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N 20250206,140750,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3415,20240125,-8.35,3130,20240202,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240206,3130,0.00,20240206,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N diff --git a/141000/price/prices-20250201.csv b/141000/price/prices-20250201.csv index f4acc33de55a..10bbc2cb322d 100644 --- a/141000/price/prices-20250201.csv +++ b/141000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8020,-170,5,-2.08,94267440,11683,40.30,8240,8240,8000,10640,5740,8190,8068.77,1.72,0,-2584,8336,8262,8126,8052,7916,8300,8090,61,2450,500,5890,10,1,12114710,972,59.85,0.56,12,0.10,134.00,14403.00,9400,20240405,-14.68,6100,20241209,31.48,8300,-3.37,20250124,7030,14.08,20250102,9400,-14.68,20240405,6100,31.48,20241209,1.39,N,141000,500,60 억,,208522,N,N,0,N,00,N +20250207,150807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8020,-170,5,-2.08,86570530,10723,36.99,8240,8240,8000,10640,5740,8190,8073.35,1.72,0,-2508,8336,8262,8126,8052,7916,8300,8090,61,2450,500,5890,10,1,12114710,972,59.85,0.56,12,0.09,134.00,14403.00,9400,20240405,-14.68,6100,20241209,31.48,8300,-3.37,20250124,7030,14.08,20250102,9400,-14.68,20240405,6100,31.48,20241209,1.39,N,141000,500,60 억,,208522,N,N,0,N,00,N +20250207,140807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8090,-100,5,-1.22,69400060,8585,29.61,8240,8240,8000,10640,5740,8190,8083.87,1.72,0,-1059,8336,8262,8126,8052,7916,8300,8090,61,2450,500,5890,10,1,12114710,980,60.37,0.56,12,0.07,134.00,14403.00,9400,20240405,-13.94,6100,20241209,32.62,8300,-2.53,20250124,7030,15.08,20250102,9400,-13.94,20240405,6100,32.62,20241209,1.39,N,141000,500,60 억,,208522,N,N,0,N,00,N +20250207,130805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8020,-170,5,-2.08,22858940,2833,9.77,8240,8240,8000,10640,5740,8190,8068.81,1.72,0,241,8336,8262,8126,8052,7916,8300,8090,61,2450,500,5890,10,1,12114710,972,59.85,0.56,12,0.02,134.00,14403.00,9400,20240405,-14.68,6100,20241209,31.48,8300,-3.37,20250124,7030,14.08,20250102,9400,-14.68,20240405,6100,31.48,20241209,1.39,N,141000,500,60 억,,208522,N,N,0,N,00,N +20250207,120804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8000,-190,5,-2.32,22506460,2789,9.62,8240,8240,8000,10640,5740,8190,8069.72,1.72,0,241,8336,8262,8126,8052,7916,8300,8090,61,2450,500,5890,10,1,12114710,969,59.70,0.56,12,0.02,134.00,14403.00,9400,20240405,-14.89,6100,20241209,31.15,8300,-3.61,20250124,7030,13.80,20250102,9400,-14.89,20240405,6100,31.15,20241209,1.39,N,141000,500,60 억,,208522,N,N,0,N,00,N +20250207,110802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8100,-90,5,-1.10,10823180,1332,4.59,8240,8240,8090,10640,5740,8190,8125.51,1.72,0,-158,8336,8262,8126,8052,7916,8300,8090,61,2450,500,5890,10,1,12114710,981,60.45,0.56,12,0.01,134.00,14403.00,9400,20240405,-13.83,6100,20241209,32.79,8300,-2.41,20250124,7030,15.22,20250102,9400,-13.83,20240405,6100,32.79,20241209,1.39,N,141000,500,60 억,,208522,N,N,0,N,00,N +20250207,100805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8120,-70,5,-0.85,7405790,910,3.14,8240,8240,8100,10640,5740,8190,8138.23,1.72,0,-8,8336,8262,8126,8052,7916,8300,8090,61,2450,500,5890,10,1,12114710,984,60.60,0.56,12,0.01,134.00,14403.00,9400,20240405,-13.62,6100,20241209,33.11,8300,-2.17,20250124,7030,15.50,20250102,9400,-13.62,20240405,6100,33.11,20241209,1.39,N,141000,500,60 억,,208522,N,N,0,N,00,N +20250207,090811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8100,-90,5,-1.10,4954780,608,2.10,8240,8240,8100,10640,5740,8190,8149.31,1.72,0,-23,8336,8262,8126,8052,7916,8300,8090,61,2450,500,5890,10,1,12114710,981,60.45,0.56,12,0.01,134.00,14403.00,9400,20240405,-13.83,6100,20241209,32.79,8300,-2.41,20250124,7030,15.22,20250102,9400,-13.83,20240405,6100,32.79,20241209,1.39,N,141000,500,60 억,,208522,N,N,0,N,00,N 20250206,160745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8190,190,2,2.38,235012540,28982,87.83,8000,8200,7990,10400,5600,8000,8108.80,1.70,0,2351,8166,8082,8036,7952,7906,8060,7930,61,2400,500,5760,10,1,12114710,992,61.12,0.57,12,0.24,134.00,14403.00,9400,20240405,-12.87,6100,20241209,34.26,8300,-1.33,20250124,7030,16.50,20250102,9400,-12.87,20240405,6100,34.26,20241209,1.40,N,141000,500,60 억,,205605,N,N,0,N,00,N 20250206,150750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8120,120,2,1.50,195420550,24119,73.09,8000,8160,7990,10400,5600,8000,8102.35,1.70,0,1730,8166,8082,8036,7952,7906,8060,7930,61,2400,500,5760,10,1,12114710,984,60.60,0.56,12,0.20,134.00,14403.00,9400,20240405,-13.62,6100,20241209,33.11,8300,-2.17,20250124,7030,15.50,20250102,9400,-13.62,20240405,6100,33.11,20241209,1.40,N,141000,500,60 억,,205605,N,N,0,N,00,N 20250206,140750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8090,90,2,1.12,188987330,23324,70.68,8000,8160,7990,10400,5600,8000,8102.70,1.70,0,1182,8166,8082,8036,7952,7906,8060,7930,61,2400,500,5760,10,1,12114710,980,60.37,0.56,12,0.19,134.00,14403.00,9400,20240405,-13.94,6100,20241209,32.62,8300,-2.53,20250124,7030,15.08,20250102,9400,-13.94,20240405,6100,32.62,20241209,1.40,N,141000,500,60 억,,205605,N,N,0,N,00,N diff --git a/141080/price/prices-20250201.csv b/141080/price/prices-20250201.csv index 3c0589b607c2..d65c3fc622bf 100644 --- a/141080/price/prices-20250201.csv +++ b/141080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160806,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,127400,-1600,5,-1.24,62640827600,487693,50.83,128000,130600,126800,167700,90300,129000,128445.11,10.74,0,-39101,135400,132200,127600,124400,119800,133800,126000,183,38700,500,92880,100,1,36610338,46642,-48.37,23.65,12,1.33,-2634.00,5387.00,143600,20241111,-11.28,46350,20240206,174.87,130800,-2.60,20250206,106900,19.18,20250102,143600,-11.28,20241111,47050,170.78,20240207,1.70,N,141080,500,183 억,,3933593,N,N,2158,N,00,N +20250207,150807,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,127300,-1700,5,-1.32,58591898900,455854,47.52,128000,130600,126800,167700,90300,129000,128531.68,10.74,0,-40828,135400,132200,127600,124400,119800,133800,126000,183,38700,500,92880,100,1,36610338,46605,-48.33,23.63,12,1.25,-2634.00,5387.00,143600,20241111,-11.35,46350,20240206,174.65,130800,-2.68,20250206,106900,19.08,20250102,143600,-11.35,20241111,47050,170.56,20240207,1.70,N,141080,500,183 억,,3933593,N,N,7164,N,00,N +20250207,140807,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,128200,-800,5,-0.62,51534564500,400632,41.76,128000,130600,126800,167700,90300,129000,128632.75,10.74,0,-30886,135400,132200,127600,124400,119800,133800,126000,183,38700,500,92880,100,1,36610338,46934,-48.67,23.80,12,1.09,-2634.00,5387.00,143600,20241111,-10.72,46350,20240206,176.59,130800,-1.99,20250206,106900,19.93,20250102,143600,-10.72,20241111,47050,172.48,20240207,1.70,N,141080,500,183 억,,3933593,N,N,7164,N,00,N +20250207,130805,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,127800,-1200,5,-0.93,45511355600,353543,36.85,128000,130600,126800,167700,90300,129000,128728.98,10.74,0,-17473,135400,132200,127600,124400,119800,133800,126000,183,38700,500,92880,100,1,36610338,46788,-48.52,23.72,12,0.97,-2634.00,5387.00,143600,20241111,-11.00,46350,20240206,175.73,130800,-2.29,20250206,106900,19.55,20250102,143600,-11.00,20241111,47050,171.63,20240207,1.70,N,141080,500,183 억,,3933593,N,N,7164,N,00,N +20250207,120805,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,128300,-700,5,-0.54,40536394600,314660,32.80,128000,130600,126800,167700,90300,129000,128825.76,10.74,0,-7999,135400,132200,127600,124400,119800,133800,126000,183,38700,500,92880,100,1,36610338,46971,-48.71,23.82,12,0.86,-2634.00,5387.00,143600,20241111,-10.65,46350,20240206,176.81,130800,-1.91,20250206,106900,20.02,20250102,143600,-10.65,20241111,47050,172.69,20240207,1.70,N,141080,500,183 억,,3933593,N,N,7164,N,00,N +20250207,110803,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,127900,-1100,5,-0.85,31881706000,247072,25.75,128000,130600,126800,167700,90300,129000,129038.19,10.74,0,-31705,135400,132200,127600,124400,119800,133800,126000,183,38700,500,92880,100,1,36610338,46825,-48.56,23.74,12,0.67,-2634.00,5387.00,143600,20241111,-10.93,46350,20240206,175.94,130800,-2.22,20250206,106900,19.64,20250102,143600,-10.93,20241111,47050,171.84,20240207,1.70,N,141080,500,183 억,,3933593,N,N,7164,N,00,N +20250207,100805,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,129500,500,2,0.39,20488332700,158729,16.55,128000,130600,126800,167700,90300,129000,129077.66,10.74,0,-40544,135400,132200,127600,124400,119800,133800,126000,183,38700,500,92880,100,1,36610338,47410,-49.16,24.04,12,0.43,-2634.00,5387.00,143600,20241111,-9.82,46350,20240206,179.40,130800,-0.99,20250206,106900,21.14,20250102,143600,-9.82,20241111,47050,175.24,20240207,1.70,N,141080,500,183 억,,3933593,N,N,7164,N,00,N +20250207,090811,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,128000,-1000,5,-0.78,4711871900,36847,3.84,128000,129000,126800,167700,90300,129000,127862.38,10.74,0,-10064,135400,132200,127600,124400,119800,133800,126000,183,38700,500,92880,100,1,36610338,46861,-48.60,23.76,12,0.10,-2634.00,5387.00,143600,20241111,-10.86,46350,20240206,176.16,130800,-2.14,20250206,106900,19.74,20250102,143600,-10.86,20241111,47050,172.05,20240207,1.70,N,141080,500,183 억,,3933593,N,N,7164,N,00,N 20250206,160745,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,129000,6900,2,5.65,122879691000,953763,208.55,123500,130800,123000,158700,85500,122100,128837.84,10.42,0,121886,125766,123932,122266,120432,118766,123100,119600,183,36600,500,87910,100,1,36610338,47227,-48.97,23.95,12,2.61,-2634.00,5387.00,143600,20241111,-10.17,46350,20240206,178.32,130800,-1.38,20250206,106900,20.67,20250102,143600,-10.17,20241111,46350,178.32,20240206,1.77,N,141080,500,183 억,,3813247,N,N,7164,N,00,N 20250206,150750,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,128900,6800,2,5.57,118681197900,921188,201.42,123500,130800,123000,158700,85500,122100,128836.14,10.42,0,120427,125766,123932,122266,120432,118766,123100,119600,183,36600,500,87910,100,1,36610338,47191,-48.94,23.93,12,2.52,-2634.00,5387.00,143600,20241111,-10.24,46350,20240206,178.10,130800,-1.45,20250206,106900,20.58,20250102,143600,-10.24,20241111,46350,178.10,20240206,1.77,N,141080,500,183 억,,3813247,N,N,1057,N,00,N 20250206,140751,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,129400,7300,2,5.98,110142140300,854887,186.93,123500,130800,123000,158700,85500,122100,128839.54,10.42,0,121087,125766,123932,122266,120432,118766,123100,119600,183,36600,500,87910,100,1,36610338,47374,-49.13,24.02,12,2.34,-2634.00,5387.00,143600,20241111,-9.89,46350,20240206,179.18,130800,-1.07,20250206,106900,21.05,20250102,143600,-9.89,20241111,46350,179.18,20240206,1.77,N,141080,500,183 억,,3813247,N,N,1057,N,00,N diff --git a/142210/price/prices-20250201.csv b/142210/price/prices-20250201.csv index 5386f7a92a78..5eab25673325 100644 --- a/142210/price/prices-20250201.csv +++ b/142210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5580,50,2,0.90,983913620,176357,90.56,5540,5650,5500,7180,3880,5530,5579.12,0.38,0,4726,5723,5626,5553,5456,5383,5590,5420,96,1650,500,3980,10,1,19246092,1074,5.75,0.98,12,0.92,970.00,5719.00,7930,20240126,-29.63,4135,20241210,34.95,5980,-6.69,20250115,4950,12.73,20250102,7700,-27.53,20240514,4135,34.95,20241210,3.27,N,142210,500,96 억,,72794,N,N,0,N,00,N +20250207,150808,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5550,20,2,0.36,924739490,165706,85.09,5540,5650,5500,7180,3880,5530,5580.62,0.38,0,5027,5723,5626,5553,5456,5383,5590,5420,96,1650,500,3980,10,1,19246092,1068,5.72,0.97,12,0.86,970.00,5719.00,7930,20240126,-30.01,4135,20241210,34.22,5980,-7.19,20250115,4950,12.12,20250102,7700,-27.92,20240514,4135,34.22,20241210,3.27,N,142210,500,96 억,,72794,N,N,0,N,00,N +20250207,140807,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5600,70,2,1.27,775622180,138957,71.35,5540,5650,5500,7180,3880,5530,5581.77,0.38,0,9716,5723,5626,5553,5456,5383,5590,5420,96,1650,500,3980,10,1,19246092,1078,5.77,0.98,12,0.72,970.00,5719.00,7930,20240126,-29.38,4135,20241210,35.43,5980,-6.35,20250115,4950,13.13,20250102,7700,-27.27,20240514,4135,35.43,20241210,3.27,N,142210,500,96 억,,72794,N,N,0,N,00,N +20250207,130806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5550,20,2,0.36,681998210,122117,62.71,5540,5650,5500,7180,3880,5530,5584.82,0.38,0,2228,5723,5626,5553,5456,5383,5590,5420,96,1650,500,3980,10,1,19246092,1068,5.72,0.97,12,0.63,970.00,5719.00,7930,20240126,-30.01,4135,20241210,34.22,5980,-7.19,20250115,4950,12.12,20250102,7700,-27.92,20240514,4135,34.22,20241210,3.27,N,142210,500,96 억,,72794,N,N,0,N,00,N +20250207,120805,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5600,70,2,1.27,599455260,107323,55.11,5540,5650,5500,7180,3880,5530,5585.56,0.38,0,3470,5723,5626,5553,5456,5383,5590,5420,96,1650,500,3980,10,1,19246092,1078,5.77,0.98,12,0.56,970.00,5719.00,7930,20240126,-29.38,4135,20241210,35.43,5980,-6.35,20250115,4950,13.13,20250102,7700,-27.27,20240514,4135,35.43,20241210,3.27,N,142210,500,96 억,,72794,N,N,0,N,00,N +20250207,110803,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5590,60,2,1.08,526757650,94341,48.44,5540,5650,5500,7180,3880,5530,5583.59,0.38,0,2144,5723,5626,5553,5456,5383,5590,5420,96,1650,500,3980,10,1,19246092,1076,5.76,0.98,12,0.49,970.00,5719.00,7930,20240126,-29.51,4135,20241210,35.19,5980,-6.52,20250115,4950,12.93,20250102,7700,-27.40,20240514,4135,35.19,20241210,3.27,N,142210,500,96 억,,72794,N,N,0,N,00,N +20250207,100806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5610,80,2,1.45,337363150,60534,31.08,5540,5630,5500,7180,3880,5530,5573.17,0.38,0,897,5723,5626,5553,5456,5383,5590,5420,96,1650,500,3980,10,1,19246092,1080,5.78,0.98,12,0.31,970.00,5719.00,7930,20240126,-29.26,4135,20241210,35.67,5980,-6.19,20250115,4950,13.33,20250102,7700,-27.14,20240514,4135,35.67,20241210,3.27,N,142210,500,96 억,,72794,N,N,0,N,00,N +20250207,090811,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5530,0,3,0.00,46573910,8457,4.34,5540,5540,5500,7180,3880,5530,5506.95,0.38,0,698,5723,5626,5553,5456,5383,5590,5420,96,1650,500,3980,10,1,19246092,1064,5.70,0.97,12,0.04,970.00,5719.00,7930,20240126,-30.26,4135,20241210,33.74,5980,-7.53,20250115,4950,11.72,20250102,7700,-28.18,20240514,4135,33.74,20241210,3.27,N,142210,500,96 억,,72794,N,N,0,N,00,N 20250206,160745,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5530,-140,5,-2.47,1068253590,193178,36.57,5650,5650,5480,7370,3970,5670,5529.89,0.67,0,-56631,5883,5776,5563,5456,5243,5830,5510,96,1700,500,4080,10,1,19246092,1064,5.70,0.97,12,1.00,970.00,5719.00,7930,20240126,-30.26,4135,20241210,33.74,5980,-7.53,20250115,4950,11.72,20250102,7700,-28.18,20240514,4135,33.74,20241210,3.34,N,142210,500,96 억,,128884,N,N,0,N,00,N 20250206,150751,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5530,-140,5,-2.47,1021342100,184685,34.97,5650,5650,5480,7370,3970,5670,5530.18,0.67,0,-54438,5883,5776,5563,5456,5243,5830,5510,96,1700,500,4080,10,1,19246092,1064,5.70,0.97,12,0.96,970.00,5719.00,7930,20240126,-30.26,4135,20241210,33.74,5980,-7.53,20250115,4950,11.72,20250102,7700,-28.18,20240514,4135,33.74,20241210,3.34,N,142210,500,96 억,,128884,N,N,0,N,00,N 20250206,140751,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5520,-150,5,-2.65,858218120,155057,29.36,5650,5650,5480,7370,3970,5670,5534.85,0.67,0,-53165,5883,5776,5563,5456,5243,5830,5510,96,1700,500,4080,10,1,19246092,1062,5.69,0.97,12,0.81,970.00,5719.00,7930,20240126,-30.39,4135,20241210,33.49,5980,-7.69,20250115,4950,11.52,20250102,7700,-28.31,20240514,4135,33.49,20241210,3.34,N,142210,500,96 억,,128884,N,N,0,N,00,N diff --git a/142280/price/prices-20250201.csv b/142280/price/prices-20250201.csv index 772905efe9cd..f9a745a36f95 100644 --- a/142280/price/prices-20250201.csv +++ b/142280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3660,-85,5,-2.27,518133640,141636,245.88,3745,3760,3625,4865,2625,3745,3658.21,0.83,0,12591,3801,3772,3751,3722,3701,3787,3737,109,1120,500,2320,5,1,21741926,796,43.06,2.21,12,0.65,85.00,1653.00,6950,20240819,-47.34,3090,20241210,18.45,5150,-28.93,20250108,3505,4.42,20250102,6950,-47.34,20240819,3090,18.45,20241210,1.40,N,142280,500,108 억,,179467,N,N,0,N,00,N +20250207,150808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3640,-105,5,-2.80,507483360,138725,240.83,3745,3760,3625,4865,2625,3745,3658.20,0.83,0,13819,3801,3772,3751,3722,3701,3787,3737,109,1120,500,2320,5,1,21741926,791,42.82,2.20,12,0.64,85.00,1653.00,6950,20240819,-47.63,3090,20241210,17.80,5150,-29.32,20250108,3505,3.85,20250102,6950,-47.63,20240819,3090,17.80,20241210,1.40,N,142280,500,108 억,,179467,N,N,0,N,00,N +20250207,140807,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,-95,5,-2.54,476376945,130197,226.02,3745,3760,3625,4865,2625,3745,3658.89,0.83,0,13998,3801,3772,3751,3722,3701,3787,3737,109,1120,500,2320,5,1,21741926,794,42.94,2.21,12,0.60,85.00,1653.00,6950,20240819,-47.48,3090,20241210,18.12,5150,-29.13,20250108,3505,4.14,20250102,6950,-47.48,20240819,3090,18.12,20241210,1.40,N,142280,500,108 억,,179467,N,N,0,N,00,N +20250207,130806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3625,-120,5,-3.20,398086080,108643,188.60,3745,3760,3625,4865,2625,3745,3664.17,0.83,0,10099,3801,3772,3751,3722,3701,3787,3737,109,1120,500,2320,5,1,21741926,788,42.65,2.19,12,0.50,85.00,1653.00,6950,20240819,-47.84,3090,20241210,17.31,5150,-29.61,20250108,3505,3.42,20250102,6950,-47.84,20240819,3090,17.31,20241210,1.40,N,142280,500,108 억,,179467,N,N,0,N,00,N +20250207,120805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3645,-100,5,-2.67,296602990,80777,140.23,3745,3760,3645,4865,2625,3745,3671.87,0.83,0,6514,3801,3772,3751,3722,3701,3787,3737,109,1120,500,2320,5,1,21741926,792,42.88,2.21,12,0.37,85.00,1653.00,6950,20240819,-47.55,3090,20241210,17.96,5150,-29.22,20250108,3505,3.99,20250102,6950,-47.55,20240819,3090,17.96,20241210,1.40,N,142280,500,108 억,,179467,N,N,0,N,00,N +20250207,110803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,-95,5,-2.54,254278130,69196,120.12,3745,3760,3645,4865,2625,3745,3674.75,0.83,0,11519,3801,3772,3751,3722,3701,3787,3737,109,1120,500,2320,5,1,21741926,794,42.94,2.21,12,0.32,85.00,1653.00,6950,20240819,-47.48,3090,20241210,18.12,5150,-29.13,20250108,3505,4.14,20250102,6950,-47.48,20240819,3090,18.12,20241210,1.40,N,142280,500,108 억,,179467,N,N,0,N,00,N +20250207,100806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3675,-70,5,-1.87,106459895,28763,49.93,3745,3760,3660,4865,2625,3745,3701.28,0.83,0,-6952,3801,3772,3751,3722,3701,3787,3737,109,1120,500,2320,5,1,21741926,799,43.24,2.22,12,0.13,85.00,1653.00,6950,20240819,-47.12,3090,20241210,18.93,5150,-28.64,20250108,3505,4.85,20250102,6950,-47.12,20240819,3090,18.93,20241210,1.40,N,142280,500,108 억,,179467,N,N,0,N,00,N +20250207,090811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3720,-25,5,-0.67,22711360,6117,10.62,3745,3760,3690,4865,2625,3745,3712.83,0.83,0,-4939,3801,3772,3751,3722,3701,3787,3737,109,1120,500,2320,5,1,21741926,809,43.76,2.25,12,0.03,85.00,1653.00,6950,20240819,-46.47,3090,20241210,20.39,5150,-27.77,20250108,3505,6.13,20250102,6950,-46.47,20240819,3090,20.39,20241210,1.40,N,142280,500,108 억,,179467,N,N,0,N,00,N 20250206,160746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3745,-15,5,-0.40,212711385,56721,56.58,3735,3780,3730,4885,2635,3760,3750.14,0.86,0,-7654,3806,3782,3736,3712,3666,3795,3725,109,1125,500,2330,5,1,21741926,814,44.06,2.27,12,0.26,85.00,1653.00,6950,20240819,-46.12,3090,20241210,21.20,5150,-27.28,20250108,3505,6.85,20250102,6950,-46.12,20240819,3090,21.20,20241210,1.63,N,142280,500,108 억,,187121,N,N,0,N,00,N 20250206,150751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3750,-10,5,-0.27,183952910,49028,48.91,3735,3780,3735,4885,2635,3760,3752.00,0.86,0,-7420,3806,3782,3736,3712,3666,3795,3725,109,1125,500,2330,5,1,21741926,815,44.12,2.27,12,0.23,85.00,1653.00,6950,20240819,-46.04,3090,20241210,21.36,5150,-27.18,20250108,3505,6.99,20250102,6950,-46.04,20240819,3090,21.36,20241210,1.63,N,142280,500,108 억,,187121,N,N,0,N,00,N 20250206,140751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3750,-10,5,-0.27,159016890,42374,42.27,3735,3780,3735,4885,2635,3760,3752.70,0.86,0,-4669,3806,3782,3736,3712,3666,3795,3725,109,1125,500,2330,5,1,21741926,815,44.12,2.27,12,0.19,85.00,1653.00,6950,20240819,-46.04,3090,20241210,21.36,5150,-27.18,20250108,3505,6.99,20250102,6950,-46.04,20240819,3090,21.36,20241210,1.63,N,142280,500,108 억,,187121,N,N,0,N,00,N diff --git a/142760/price/prices-20250201.csv b/142760/price/prices-20250201.csv index 3f2a645bc9f0..88a42c06e83e 100644 --- a/142760/price/prices-20250201.csv +++ b/142760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1281,2,2,0.16,244463449,191186,11.71,1280,1316,1205,1662,896,1279,1278.67,0.00,0,-3891,1553,1416,1273,1136,993,1484,1204,189,383,500,860,1,1,37734811,483,5.14,1.25,12,0.51,249.00,1022.00,4500,20240502,-71.53,999,20250203,28.23,1410,-9.15,20250206,999,28.23,20250203,4500,-71.53,20240502,999,28.23,20250203,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20250207,150808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1303,24,2,1.88,235468604,184217,11.29,1280,1316,1205,1662,896,1279,1278.21,0.00,0,-2995,1553,1416,1273,1136,993,1484,1204,189,383,500,860,1,1,37734811,492,5.23,1.27,12,0.49,249.00,1022.00,4500,20240502,-71.04,999,20250203,30.43,1410,-7.59,20250206,999,30.43,20250203,4500,-71.04,20240502,999,30.43,20250203,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20250207,140808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1267,-12,5,-0.94,188752846,147910,9.06,1280,1316,1205,1662,896,1279,1276.12,0.00,0,-7018,1553,1416,1273,1136,993,1484,1204,189,383,500,860,1,1,37734811,478,5.09,1.24,12,0.39,249.00,1022.00,4500,20240502,-71.84,999,20250203,26.83,1410,-10.14,20250206,999,26.83,20250203,4500,-71.84,20240502,999,26.83,20250203,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20250207,130806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1250,-29,5,-2.27,178601903,139796,8.56,1280,1316,1205,1662,896,1279,1277.58,0.00,0,-6162,1553,1416,1273,1136,993,1484,1204,189,383,500,860,1,1,37734811,472,5.02,1.22,12,0.37,249.00,1022.00,4500,20240502,-72.22,999,20250203,25.13,1410,-11.35,20250206,999,25.13,20250203,4500,-72.22,20240502,999,25.13,20250203,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20250207,120805,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1271,-8,5,-0.63,149083997,116124,7.11,1280,1316,1252,1662,896,1279,1283.87,0.00,0,-8750,1553,1416,1273,1136,993,1484,1204,189,383,500,860,1,1,37734811,480,5.10,1.24,12,0.31,249.00,1022.00,4500,20240502,-71.76,999,20250203,27.23,1410,-9.86,20250206,999,27.23,20250203,4500,-71.76,20240502,999,27.23,20250203,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20250207,110803,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1265,-14,5,-1.09,143315829,111594,6.84,1280,1316,1252,1662,896,1279,1284.30,0.00,0,-8847,1553,1416,1273,1136,993,1484,1204,189,383,500,860,1,1,37734811,477,5.08,1.24,12,0.30,249.00,1022.00,4500,20240502,-71.89,999,20250203,26.63,1410,-10.28,20250206,999,26.63,20250203,4500,-71.89,20240502,999,26.63,20250203,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20250207,100806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1299,20,2,1.56,119706293,93176,5.71,1280,1316,1252,1662,896,1279,1284.78,0.00,0,-8910,1553,1416,1273,1136,993,1484,1204,189,383,500,860,1,1,37734811,490,5.22,1.27,12,0.25,249.00,1022.00,4500,20240502,-71.13,999,20250203,30.03,1410,-7.87,20250206,999,30.03,20250203,4500,-71.13,20240502,999,30.03,20250203,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20250207,090812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1262,-17,5,-1.33,49940381,39244,2.40,1280,1281,1252,1662,896,1279,1272.42,0.00,0,-3189,1553,1416,1273,1136,993,1484,1204,189,383,500,860,1,1,37734811,476,5.07,1.23,12,0.10,249.00,1022.00,4500,20240502,-71.96,999,20250203,26.33,1410,-10.50,20250206,999,26.33,20250203,4500,-71.96,20240502,999,26.33,20250203,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N 20250206,160746,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1279,139,2,12.19,2150663478,1629298,1235.23,1130,1410,1130,1482,798,1140,1320.08,0.00,0,-947,1255,1197,1147,1089,1039,1226,1118,189,342,500,770,1,1,37734811,483,5.14,1.25,12,4.32,249.00,1022.00,4500,20240502,-71.58,999,20250203,28.03,1410,-9.29,20250206,999,28.03,20250203,4500,-71.58,20240502,999,28.03,20250203,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N 20250206,150751,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1273,133,2,11.67,2105527574,1593761,1208.29,1130,1410,1130,1482,798,1140,1321.11,0.00,0,-1791,1255,1197,1147,1089,1039,1226,1118,189,342,500,770,1,1,37734811,480,5.11,1.25,12,4.22,249.00,1022.00,4500,20240502,-71.71,999,20250203,27.43,1410,-9.72,20250206,999,27.43,20250203,4500,-71.71,20240502,999,27.43,20250203,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N 20250206,140751,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1294,154,2,13.51,2021140291,1527843,1158.32,1130,1410,1130,1482,798,1140,1322.88,0.00,0,-7766,1255,1197,1147,1089,1039,1226,1118,189,342,500,770,1,1,37734811,488,5.20,1.27,12,4.05,249.00,1022.00,4500,20240502,-71.24,999,20250203,29.53,1410,-8.23,20250206,999,29.53,20250203,4500,-71.24,20240502,999,29.53,20250203,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N diff --git a/143160/price/prices-20250201.csv b/143160/price/prices-20250201.csv index 3e22f20ad1b1..d25b12367b94 100644 --- a/143160/price/prices-20250201.csv +++ b/143160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160807,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15340,-1060,5,-6.46,584925350,37360,164.65,16380,16390,15220,21300,11480,16400,15656.56,1.43,0,-2183,16933,16666,16483,16216,16033,16575,16125,54,4900,500,11800,10,1,10716390,1644,8.15,0.74,12,0.35,1882.00,20724.00,21900,20240213,-29.95,12890,20241114,19.01,17250,-11.07,20250103,14430,6.31,20250203,21900,-29.95,20240213,12890,19.01,20241114,1.56,N,143160,500,53 억,,153220,N,N,0,N,00,N +20250207,150808,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15340,-1060,5,-6.46,565508080,36094,159.07,16380,16390,15220,21300,11480,16400,15667.65,1.43,0,-1573,16933,16666,16483,16216,16033,16575,16125,54,4900,500,11800,10,1,10716390,1644,8.15,0.74,12,0.34,1882.00,20724.00,21900,20240213,-29.95,12890,20241114,19.01,17250,-11.07,20250103,14430,6.31,20250203,21900,-29.95,20240213,12890,19.01,20241114,1.56,N,143160,500,53 억,,153220,N,N,0,N,00,N +20250207,140808,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15380,-1020,5,-6.22,517727150,32983,145.36,16380,16390,15220,21300,11480,16400,15696.79,1.43,0,-1361,16933,16666,16483,16216,16033,16575,16125,54,4900,500,11800,10,1,10716390,1648,8.17,0.74,12,0.31,1882.00,20724.00,21900,20240213,-29.77,12890,20241114,19.32,17250,-10.84,20250103,14430,6.58,20250203,21900,-29.77,20240213,12890,19.32,20241114,1.56,N,143160,500,53 억,,153220,N,N,0,N,00,N +20250207,130806,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15520,-880,5,-5.37,436520900,27707,122.11,16380,16390,15220,21300,11480,16400,15754.90,1.43,0,1290,16933,16666,16483,16216,16033,16575,16125,54,4900,500,11800,10,1,10716390,1663,8.25,0.75,12,0.26,1882.00,20724.00,21900,20240213,-29.13,12890,20241114,20.40,17250,-10.03,20250103,14430,7.55,20250203,21900,-29.13,20240213,12890,20.40,20241114,1.56,N,143160,500,53 억,,153220,N,N,0,N,00,N +20250207,120806,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16090,-310,5,-1.89,106952950,6625,29.20,16380,16390,16070,21300,11480,16400,16143.84,1.43,0,1983,16933,16666,16483,16216,16033,16575,16125,54,4900,500,11800,10,1,10716390,1724,8.55,0.78,12,0.06,1882.00,20724.00,21900,20240213,-26.53,12890,20241114,24.83,17250,-6.72,20250103,14430,11.50,20250203,21900,-26.53,20240213,12890,24.83,20241114,1.56,N,143160,500,53 억,,153220,N,N,0,N,00,N +20250207,110804,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16230,-170,5,-1.04,71331250,4418,19.47,16380,16380,16070,21300,11480,16400,16145.60,1.43,0,1560,16933,16666,16483,16216,16033,16575,16125,54,4900,500,11800,10,1,10716390,1739,8.62,0.78,12,0.04,1882.00,20724.00,21900,20240213,-25.89,12890,20241114,25.91,17250,-5.91,20250103,14430,12.47,20250203,21900,-25.89,20240213,12890,25.91,20241114,1.56,N,143160,500,53 억,,153220,N,N,0,N,00,N +20250207,100806,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16070,-330,5,-2.01,36818350,2279,10.04,16380,16380,16070,21300,11480,16400,16155.48,1.43,0,10,16933,16666,16483,16216,16033,16575,16125,54,4900,500,11800,10,1,10716390,1722,8.54,0.78,12,0.02,1882.00,20724.00,21900,20240213,-26.62,12890,20241114,24.67,17250,-6.84,20250103,14430,11.37,20250203,21900,-26.62,20240213,12890,24.67,20241114,1.56,N,143160,500,53 억,,153220,N,N,0,N,00,N +20250207,090812,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16240,-160,5,-0.98,455380,28,0.12,16380,16380,16210,21300,11480,16400,16263.57,1.43,0,-12,16933,16666,16483,16216,16033,16575,16125,54,4900,500,11800,10,1,10716390,1740,8.63,0.78,12,0.00,1882.00,20724.00,21900,20240213,-25.84,12890,20241114,25.99,17250,-5.86,20250103,14430,12.54,20250203,21900,-25.84,20240213,12890,25.99,20241114,1.56,N,143160,500,53 억,,153220,N,N,0,N,00,N 20250206,160746,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16400,-200,5,-1.20,371797770,22613,56.26,16620,16750,16300,21550,11620,16600,16441.79,1.49,0,-6714,16993,16796,16503,16306,16013,16895,16405,54,4950,500,11950,10,1,10716390,1757,8.71,0.79,12,0.21,1882.00,20724.00,22200,20240124,-26.13,12890,20241114,27.23,17250,-4.93,20250103,14430,13.65,20250203,21900,-25.11,20240213,12890,27.23,20241114,1.65,N,143160,500,53 억,,159924,N,N,0,N,00,N 20250206,150751,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16340,-260,5,-1.57,349157690,21229,52.82,16620,16750,16300,21550,11620,16600,16447.20,1.49,0,-6504,16993,16796,16503,16306,16013,16895,16405,54,4950,500,11950,10,1,10716390,1751,8.68,0.79,12,0.20,1882.00,20724.00,22200,20240124,-26.40,12890,20241114,26.76,17250,-5.28,20250103,14430,13.24,20250203,21900,-25.39,20240213,12890,26.76,20241114,1.65,N,143160,500,53 억,,159924,N,N,0,N,00,N 20250206,140752,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16340,-260,5,-1.57,335319230,20382,50.71,16620,16750,16300,21550,11620,16600,16451.73,1.49,0,-6471,16993,16796,16503,16306,16013,16895,16405,54,4950,500,11950,10,1,10716390,1751,8.68,0.79,12,0.19,1882.00,20724.00,22200,20240124,-26.40,12890,20241114,26.76,17250,-5.28,20250103,14430,13.24,20250203,21900,-25.39,20240213,12890,26.76,20241114,1.65,N,143160,500,53 억,,159924,N,N,0,N,00,N diff --git a/143210/price/prices-20250201.csv b/143210/price/prices-20250201.csv index 98662a4da138..3c7a625c3f36 100644 --- a/143210/price/prices-20250201.csv +++ b/143210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160807,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2020,0,3,0.00,1181485,584,64.39,2030,2045,2000,2625,1415,2020,2023.09,0.13,0,463,2050,2035,2020,2005,1990,2027,1997,109,605,500,1410,5,1,21875747,442,-1.47,0.17,12,0.00,-1378.00,12150.00,3430,20240405,-41.11,1807,20241126,11.79,2260,-10.62,20250115,1813,11.42,20250102,3430,-41.11,20240405,1807,11.79,20241126,0.00,N,143210,500,109 억,,27689,N,N,1,N,00,N +20250207,150809,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2015,-5,5,-0.25,1175405,581,64.06,2030,2045,2000,2625,1415,2020,2023.07,0.13,0,463,2050,2035,2020,2005,1990,2027,1997,109,605,500,1410,5,1,21875747,441,-1.46,0.17,12,0.00,-1378.00,12150.00,3430,20240405,-41.25,1807,20241126,11.51,2260,-10.84,20250115,1813,11.14,20250102,3430,-41.25,20240405,1807,11.51,20241126,0.00,N,143210,500,109 억,,27689,N,N,10,N,00,N +20250207,140808,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2015,-5,5,-0.25,1173390,580,63.95,2030,2045,2000,2625,1415,2020,2023.09,0.13,0,463,2050,2035,2020,2005,1990,2027,1997,109,605,500,1410,5,1,21875747,441,-1.46,0.17,12,0.00,-1378.00,12150.00,3430,20240405,-41.25,1807,20241126,11.51,2260,-10.84,20250115,1813,11.14,20250102,3430,-41.25,20240405,1807,11.51,20241126,0.00,N,143210,500,109 억,,27689,N,N,10,N,00,N +20250207,130807,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2015,-5,5,-0.25,1108910,548,60.42,2030,2045,2000,2625,1415,2020,2023.56,0.13,0,463,2050,2035,2020,2005,1990,2027,1997,109,605,500,1410,5,1,21875747,441,-1.46,0.17,12,0.00,-1378.00,12150.00,3430,20240405,-41.25,1807,20241126,11.51,2260,-10.84,20250115,1813,11.14,20250102,3430,-41.25,20240405,1807,11.51,20241126,0.00,N,143210,500,109 억,,27689,N,N,10,N,00,N +20250207,120806,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2025,5,2,0.25,1104880,546,60.20,2030,2045,2000,2625,1415,2020,2023.59,0.13,0,463,2050,2035,2020,2005,1990,2027,1997,109,605,500,1410,5,1,21875747,443,-1.47,0.17,12,0.00,-1378.00,12150.00,3430,20240405,-40.96,1807,20241126,12.06,2260,-10.40,20250115,1813,11.69,20250102,3430,-40.96,20240405,1807,12.06,20241126,0.00,N,143210,500,109 억,,27689,N,N,10,N,00,N +20250207,110804,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2030,10,2,0.50,1092730,540,59.54,2030,2045,2000,2625,1415,2020,2023.57,0.13,0,463,2050,2035,2020,2005,1990,2027,1997,109,605,500,1410,5,1,21875747,444,-1.47,0.17,12,0.00,-1378.00,12150.00,3430,20240405,-40.82,1807,20241126,12.34,2260,-10.18,20250115,1813,11.97,20250102,3430,-40.82,20240405,1807,12.34,20241126,0.00,N,143210,500,109 억,,27689,N,N,10,N,00,N +20250207,100807,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2030,10,2,0.50,1092730,540,59.54,2030,2045,2000,2625,1415,2020,2023.57,0.13,0,463,2050,2035,2020,2005,1990,2027,1997,109,605,500,1410,5,1,21875747,444,-1.47,0.17,12,0.00,-1378.00,12150.00,3430,20240405,-40.82,1807,20241126,12.34,2260,-10.18,20250115,1813,11.97,20250102,3430,-40.82,20240405,1807,12.34,20241126,0.00,N,143210,500,109 억,,27689,N,N,10,N,00,N +20250207,090812,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2030,10,2,0.50,2030,1,0.11,2030,2030,2030,2625,1415,2020,2030.00,0.13,0,0,2050,2035,2020,2005,1990,2027,1997,109,605,500,1410,5,1,21875747,444,-1.47,0.17,12,0.00,-1378.00,12150.00,3430,20240405,-40.82,1807,20241126,12.34,2260,-10.18,20250115,1813,11.97,20250102,3430,-40.82,20240405,1807,12.34,20241126,0.00,N,143210,500,109 억,,27689,N,N,10,N,00,N 20250206,160746,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2020,0,3,0.00,1824400,907,37.39,2035,2035,2005,2625,1415,2020,2011.47,0.13,0,77,2076,2047,2026,1997,1976,2037,1987,109,605,500,1410,5,1,21875747,442,-1.47,0.17,12,0.00,-1378.00,12150.00,3430,20240405,-41.11,1807,20241126,11.79,2260,-10.62,20250115,1813,11.42,20250102,3430,-41.11,20240405,1807,11.79,20241126,0.00,N,143210,500,109 억,,27612,N,N,10,N,00,N 20250206,150752,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2010,-10,5,-0.50,1713290,852,35.12,2035,2035,2005,2625,1415,2020,2010.90,0.13,0,105,2076,2047,2026,1997,1976,2037,1987,109,605,500,1410,5,1,21875747,440,-1.46,0.17,12,0.00,-1378.00,12150.00,3430,20240405,-41.40,1807,20241126,11.23,2260,-11.06,20250115,1813,10.87,20250102,3430,-41.40,20240405,1807,11.23,20241126,0.00,N,143210,500,109 억,,27612,N,N,7,N,00,N 20250206,140752,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2010,-10,5,-0.50,1544450,768,31.66,2035,2035,2005,2625,1415,2020,2011.00,0.13,0,97,2076,2047,2026,1997,1976,2037,1987,109,605,500,1410,5,1,21875747,440,-1.46,0.17,12,0.00,-1378.00,12150.00,3430,20240405,-41.40,1807,20241126,11.23,2260,-11.06,20250115,1813,10.87,20250102,3430,-41.40,20240405,1807,11.23,20241126,0.00,N,143210,500,109 억,,27612,N,N,7,N,00,N diff --git a/143240/price/prices-20250201.csv b/143240/price/prices-20250201.csv index b475b55de25c..5e4fa6596847 100644 --- a/143240/price/prices-20250201.csv +++ b/143240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16620,-580,5,-3.37,655803260,39141,202.54,17240,17240,16580,22350,12040,17200,16756.64,24.71,0,-20731,17726,17462,17306,17042,16886,17385,16965,59,5150,500,13070,10,1,11709263,1946,10.26,1.04,12,0.33,1620.00,15949.00,18700,20241211,-11.12,14340,20241205,15.90,18290,-9.13,20250102,16580,0.24,20250207,18700,-11.12,20241211,14340,15.90,20241205,0.44,N,143240,500,58 억,,2892815,N,N,0,N,00,N +20250207,150809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16670,-530,5,-3.08,599393810,35746,184.97,17240,17240,16580,22350,12040,17200,16768.14,24.71,0,-19927,17726,17462,17306,17042,16886,17385,16965,59,5150,500,13070,10,1,11709263,1952,10.29,1.05,12,0.31,1620.00,15949.00,18700,20241211,-10.86,14340,20241205,16.25,18290,-8.86,20250102,16580,0.54,20250207,18700,-10.86,20241211,14340,16.25,20241205,0.44,N,143240,500,58 억,,2892815,N,N,0,N,00,N +20250207,140808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16730,-470,5,-2.73,532627360,31743,164.26,17240,17240,16580,22350,12040,17200,16779.36,24.71,0,-19222,17726,17462,17306,17042,16886,17385,16965,59,5150,500,13070,10,1,11709263,1959,10.33,1.05,12,0.27,1620.00,15949.00,18700,20241211,-10.53,14340,20241205,16.67,18290,-8.53,20250102,16580,0.90,20250207,18700,-10.53,20241211,14340,16.67,20241205,0.44,N,143240,500,58 억,,2892815,N,N,0,N,00,N +20250207,130807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16710,-490,5,-2.85,355172730,21104,109.21,17240,17240,16600,22350,12040,17200,16829.64,24.71,0,-11491,17726,17462,17306,17042,16886,17385,16965,59,5150,500,13070,10,1,11709263,1957,10.31,1.05,12,0.18,1620.00,15949.00,18700,20241211,-10.64,14340,20241205,16.53,18290,-8.64,20250102,16600,0.66,20250207,18700,-10.64,20241211,14340,16.53,20241205,0.44,N,143240,500,58 억,,2892815,N,N,0,N,00,N +20250207,120806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16700,-500,5,-2.91,341709400,20298,105.03,17240,17240,16600,22350,12040,17200,16834.63,24.71,0,-10734,17726,17462,17306,17042,16886,17385,16965,59,5150,500,13070,10,1,11709263,1955,10.31,1.05,12,0.17,1620.00,15949.00,18700,20241211,-10.70,14340,20241205,16.46,18290,-8.69,20250102,16600,0.60,20250207,18700,-10.70,20241211,14340,16.46,20241205,0.44,N,143240,500,58 억,,2892815,N,N,0,N,00,N +20250207,110804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16740,-460,5,-2.67,227706020,13466,69.68,17240,17240,16620,22350,12040,17200,16909.70,24.71,0,-8150,17726,17462,17306,17042,16886,17385,16965,59,5150,500,13070,10,1,11709263,1960,10.33,1.05,12,0.12,1620.00,15949.00,18700,20241211,-10.48,14340,20241205,16.74,18290,-8.47,20250102,16620,0.72,20250207,18700,-10.48,20241211,14340,16.74,20241205,0.44,N,143240,500,58 억,,2892815,N,N,0,N,00,N +20250207,100807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17110,-90,5,-0.52,54714880,3202,16.57,17240,17240,17010,22350,12040,17200,17087.72,24.71,0,-1915,17726,17462,17306,17042,16886,17385,16965,59,5150,500,13070,10,1,11709263,2003,10.56,1.07,12,0.03,1620.00,15949.00,18700,20241211,-8.50,14340,20241205,19.32,18290,-6.45,20250102,16810,1.78,20250123,18700,-8.50,20241211,14340,19.32,20241205,0.44,N,143240,500,58 억,,2892815,N,N,0,N,00,N +20250207,090812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17230,30,2,0.17,12170620,710,3.67,17240,17240,17110,22350,12040,17200,17141.72,24.71,0,-248,17726,17462,17306,17042,16886,17385,16965,59,5150,500,13070,10,1,11709263,2018,10.64,1.08,12,0.01,1620.00,15949.00,18700,20241211,-7.86,14340,20241205,20.15,18290,-5.80,20250102,16810,2.50,20250123,18700,-7.86,20241211,14340,20.15,20241205,0.44,N,143240,500,58 억,,2892815,N,N,0,N,00,N 20250206,160747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17200,0,3,0.00,333347090,19266,172.98,17250,17570,17150,22350,12040,17200,17302.47,24.67,0,3751,17506,17352,17226,17072,16946,17290,17010,59,5150,500,13070,10,1,11709263,2014,10.62,1.08,12,0.16,1620.00,15949.00,18700,20241211,-8.02,14340,20241205,19.94,18290,-5.96,20250102,16810,2.32,20250123,18700,-8.02,20241211,14340,19.94,20241205,0.43,N,143240,500,58 억,,2889129,N,N,0,N,00,N 20250206,150752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17260,60,2,0.35,326964780,18895,169.64,17250,17570,17150,22350,12040,17200,17304.30,24.67,0,3777,17506,17352,17226,17072,16946,17290,17010,59,5150,500,13070,10,1,11709263,2021,10.65,1.08,12,0.16,1620.00,15949.00,18700,20241211,-7.70,14340,20241205,20.36,18290,-5.63,20250102,16810,2.68,20250123,18700,-7.70,20241211,14340,20.36,20241205,0.43,N,143240,500,58 억,,2889129,N,N,0,N,00,N 20250206,140752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17210,10,2,0.06,311043140,17971,161.35,17250,17570,17150,22350,12040,17200,17308.06,24.67,0,3802,17506,17352,17226,17072,16946,17290,17010,59,5150,500,13070,10,1,11709263,2015,10.62,1.08,12,0.15,1620.00,15949.00,18700,20241211,-7.97,14340,20241205,20.01,18290,-5.90,20250102,16810,2.38,20250123,18700,-7.97,20241211,14340,20.01,20241205,0.43,N,143240,500,58 억,,2889129,N,N,0,N,00,N diff --git a/143540/price/prices-20250201.csv b/143540/price/prices-20250201.csv index aa2afc37973c..775b435bb562 100644 --- a/143540/price/prices-20250201.csv +++ b/143540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,664,6,2,0.91,30625775,46407,343.68,658,665,643,855,461,658,659.94,0.23,0,342,674,666,662,654,650,664,652,223,197,500,460,1,1,44599895,296,-2.30,0.97,12,0.10,-289.00,683.00,1399,20240404,-52.54,581,20241210,14.29,747,-11.11,20250110,634,4.73,20250203,1399,-52.54,20240404,581,14.29,20241210,0.27,N,143540,500,222 억,,104124,N,N,0,N,00,N +20250207,150809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,659,1,2,0.15,15114157,23063,170.80,658,665,643,855,461,658,655.34,0.23,0,430,674,666,662,654,650,664,652,223,197,500,460,1,1,44599895,294,-2.28,0.96,12,0.05,-289.00,683.00,1399,20240404,-52.89,581,20241210,13.43,747,-11.78,20250110,634,3.94,20250203,1399,-52.89,20240404,581,13.43,20241210,0.27,N,143540,500,222 억,,104124,N,N,0,N,00,N +20250207,140809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,664,6,2,0.91,13790667,21053,155.91,658,665,643,855,461,658,655.05,0.23,0,430,674,666,662,654,650,664,652,223,197,500,460,1,1,44599895,296,-2.30,0.97,12,0.05,-289.00,683.00,1399,20240404,-52.54,581,20241210,14.29,747,-11.11,20250110,634,4.73,20250203,1399,-52.54,20240404,581,14.29,20241210,0.27,N,143540,500,222 억,,104124,N,N,0,N,00,N +20250207,130807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,657,-1,5,-0.15,8322543,12734,94.30,658,658,643,855,461,658,653.57,0.23,0,-61,674,666,662,654,650,664,652,223,197,500,460,1,1,44599895,293,-2.27,0.96,12,0.03,-289.00,683.00,1399,20240404,-53.04,581,20241210,13.08,747,-12.05,20250110,634,3.63,20250203,1399,-53.04,20240404,581,13.08,20241210,0.27,N,143540,500,222 억,,104124,N,N,0,N,00,N +20250207,120806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,655,-3,5,-0.46,7869865,12044,89.19,658,658,643,855,461,658,653.43,0.23,0,-59,674,666,662,654,650,664,652,223,197,500,460,1,1,44599895,292,-2.27,0.96,12,0.03,-289.00,683.00,1399,20240404,-53.18,581,20241210,12.74,747,-12.32,20250110,634,3.31,20250203,1399,-53.18,20240404,581,12.74,20241210,0.27,N,143540,500,222 억,,104124,N,N,0,N,00,N +20250207,110804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,654,-4,5,-0.61,2263282,3472,25.71,658,658,643,855,461,658,651.87,0.23,0,57,674,666,662,654,650,664,652,223,197,500,460,1,1,44599895,292,-2.26,0.96,12,0.01,-289.00,683.00,1399,20240404,-53.25,581,20241210,12.56,747,-12.45,20250110,634,3.15,20250203,1399,-53.25,20240404,581,12.56,20241210,0.27,N,143540,500,222 억,,104124,N,N,0,N,00,N +20250207,100807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,650,-8,5,-1.22,1080949,1661,12.30,658,658,643,855,461,658,650.78,0.23,0,87,674,666,662,654,650,664,652,223,197,500,460,1,1,44599895,290,-2.25,0.95,12,0.00,-289.00,683.00,1399,20240404,-53.54,581,20241210,11.88,747,-12.99,20250110,634,2.52,20250203,1399,-53.54,20240404,581,11.88,20241210,0.27,N,143540,500,222 억,,104124,N,N,0,N,00,N +20250207,090813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,658,0,3,0.00,183582,279,2.07,658,658,658,855,461,658,658.00,0.23,0,-41,674,666,662,654,650,664,652,223,197,500,460,1,1,44599895,293,-2.28,0.96,12,0.00,-289.00,683.00,1399,20240404,-52.97,581,20241210,13.25,747,-11.91,20250110,634,3.79,20250203,1399,-52.97,20240404,581,13.25,20241210,0.27,N,143540,500,222 억,,104124,N,N,0,N,00,N 20250206,160747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,658,-7,5,-1.05,8927658,13453,54.28,664,670,658,864,466,665,663.63,0.24,0,-1224,689,676,656,643,623,667,634,223,199,500,460,1,1,44599895,293,-2.28,0.96,12,0.03,-289.00,683.00,1399,20240404,-52.97,581,20241210,13.25,747,-11.91,20250110,634,3.79,20250203,1399,-52.97,20240404,581,13.25,20241210,0.27,N,143540,500,222 억,,105290,N,N,0,N,00,N 20250206,150752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,665,0,3,0.00,6722616,10106,40.78,664,670,660,864,466,665,665.21,0.24,0,-699,689,676,656,643,623,667,634,223,199,500,460,1,1,44599895,297,-2.30,0.97,12,0.02,-289.00,683.00,1399,20240404,-52.47,581,20241210,14.46,747,-10.98,20250110,634,4.89,20250203,1399,-52.47,20240404,581,14.46,20241210,0.27,N,143540,500,222 억,,105290,N,N,0,N,00,N 20250206,140752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,664,-1,5,-0.15,6318570,9497,38.32,664,670,660,864,466,665,665.32,0.24,0,-698,689,676,656,643,623,667,634,223,199,500,460,1,1,44599895,296,-2.30,0.97,12,0.02,-289.00,683.00,1399,20240404,-52.54,581,20241210,14.29,747,-11.11,20250110,634,4.73,20250203,1399,-52.54,20240404,581,14.29,20241210,0.27,N,143540,500,222 억,,105290,N,N,0,N,00,N diff --git a/144510/price/prices-20250201.csv b/144510/price/prices-20250201.csv index 9f5a66c68d8b..dea33c02b83e 100644 --- a/144510/price/prices-20250201.csv +++ b/144510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160808,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22350,-200,5,-0.89,417933150,18645,41.62,22600,22650,22300,29300,15800,22550,22415.33,4.50,0,-3681,23516,23032,22716,22232,21916,22950,22150,79,6750,500,15780,50,1,15800344,3531,-2031.82,0.58,12,0.12,-11.00,38742.00,47950,20240311,-53.39,21050,20250203,6.18,25550,-12.52,20250108,21050,6.18,20250203,47950,-53.39,20240311,21050,6.18,20250203,2.66,N,144510,500,79 억,,711721,N,N,932,N,00,N +20250207,150809,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22400,-150,5,-0.67,347880900,15514,34.63,22600,22650,22300,29300,15800,22550,22423.68,4.50,0,-2709,23516,23032,22716,22232,21916,22950,22150,79,6750,500,15780,50,1,15800344,3539,-2036.36,0.58,12,0.10,-11.00,38742.00,47950,20240311,-53.28,21050,20250203,6.41,25550,-12.33,20250108,21050,6.41,20250203,47950,-53.28,20240311,21050,6.41,20250203,2.66,N,144510,500,79 억,,711721,N,N,688,N,00,N +20250207,140809,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22400,-150,5,-0.67,302414400,13482,30.09,22600,22650,22300,29300,15800,22550,22430.97,4.50,0,-2433,23516,23032,22716,22232,21916,22950,22150,79,6750,500,15780,50,1,15800344,3539,-2036.36,0.58,12,0.09,-11.00,38742.00,47950,20240311,-53.28,21050,20250203,6.41,25550,-12.33,20250108,21050,6.41,20250203,47950,-53.28,20240311,21050,6.41,20250203,2.66,N,144510,500,79 억,,711721,N,N,688,N,00,N +20250207,130807,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22400,-150,5,-0.67,264583550,11793,26.32,22600,22650,22300,29300,15800,22550,22435.64,4.50,0,-2056,23516,23032,22716,22232,21916,22950,22150,79,6750,500,15780,50,1,15800344,3539,-2036.36,0.58,12,0.07,-11.00,38742.00,47950,20240311,-53.28,21050,20250203,6.41,25550,-12.33,20250108,21050,6.41,20250203,47950,-53.28,20240311,21050,6.41,20250203,2.66,N,144510,500,79 억,,711721,N,N,688,N,00,N +20250207,120807,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22500,-50,5,-0.22,215625200,9610,21.45,22600,22650,22300,29300,15800,22550,22437.59,4.50,0,-2049,23516,23032,22716,22232,21916,22950,22150,79,6750,500,15780,50,1,15800344,3555,-2045.45,0.58,12,0.06,-11.00,38742.00,47950,20240311,-53.08,21050,20250203,6.89,25550,-11.94,20250108,21050,6.89,20250203,47950,-53.08,20240311,21050,6.89,20250203,2.66,N,144510,500,79 억,,711721,N,N,688,N,00,N +20250207,110805,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22450,-100,5,-0.44,152117950,6781,15.14,22600,22650,22300,29300,15800,22550,22432.97,4.50,0,-2768,23516,23032,22716,22232,21916,22950,22150,79,6750,500,15780,50,1,15800344,3547,-2040.91,0.58,12,0.04,-11.00,38742.00,47950,20240311,-53.18,21050,20250203,6.65,25550,-12.13,20250108,21050,6.65,20250203,47950,-53.18,20240311,21050,6.65,20250203,2.66,N,144510,500,79 억,,711721,N,N,688,N,00,N +20250207,100807,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22450,-100,5,-0.44,101282900,4515,10.08,22600,22650,22300,29300,15800,22550,22432.54,4.50,0,-1373,23516,23032,22716,22232,21916,22950,22150,79,6750,500,15780,50,1,15800344,3547,-2040.91,0.58,12,0.03,-11.00,38742.00,47950,20240311,-53.18,21050,20250203,6.65,25550,-12.13,20250108,21050,6.65,20250203,47950,-53.18,20240311,21050,6.65,20250203,2.66,N,144510,500,79 억,,711721,N,N,688,N,00,N +20250207,090813,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22350,-200,5,-0.89,31712850,1413,3.15,22600,22650,22300,29300,15800,22550,22443.63,4.50,0,-791,23516,23032,22716,22232,21916,22950,22150,79,6750,500,15780,50,1,15800344,3531,-2031.82,0.58,12,0.01,-11.00,38742.00,47950,20240311,-53.39,21050,20250203,6.18,25550,-12.52,20250108,21050,6.18,20250203,47950,-53.39,20240311,21050,6.18,20250203,2.66,N,144510,500,79 억,,711721,N,N,688,N,00,N 20250206,160747,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22550,50,2,0.22,1016363450,44649,123.01,22550,23200,22400,29250,15750,22500,22763.42,4.48,0,-378,23266,22882,22516,22132,21766,22875,22125,79,6750,500,15750,50,1,15800344,3563,-2050.00,0.58,12,0.28,-11.00,38742.00,47950,20240311,-52.97,21050,20250203,7.13,25550,-11.74,20250108,21050,7.13,20250203,47950,-52.97,20240311,21050,7.13,20250203,2.67,N,144510,500,79 억,,708115,N,N,688,N,00,N 20250206,150753,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22600,100,2,0.44,979356850,43011,118.50,22550,23200,22400,29250,15750,22500,22769.92,4.48,0,-268,23266,22882,22516,22132,21766,22875,22125,79,6750,500,15750,50,1,15800344,3571,-2054.55,0.58,12,0.27,-11.00,38742.00,47950,20240311,-52.87,21050,20250203,7.36,25550,-11.55,20250108,21050,7.36,20250203,47950,-52.87,20240311,21050,7.36,20250203,2.67,N,144510,500,79 억,,708115,N,N,421,N,00,N 20250206,140753,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22600,100,2,0.44,810257500,35499,97.80,22550,23200,22500,29250,15750,22500,22824.80,4.48,0,-1719,23266,22882,22516,22132,21766,22875,22125,79,6750,500,15750,50,1,15800344,3571,-2054.55,0.58,12,0.22,-11.00,38742.00,47950,20240311,-52.87,21050,20250203,7.36,25550,-11.55,20250108,21050,7.36,20250203,47950,-52.87,20240311,21050,7.36,20250203,2.67,N,144510,500,79 억,,708115,N,N,421,N,00,N diff --git a/144960/price/prices-20250201.csv b/144960/price/prices-20250201.csv index c5100dfe4913..c433dae86819 100644 --- a/144960/price/prices-20250201.csv +++ b/144960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160808,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4730,10,2,0.21,527412615,111025,179.06,4720,4825,4660,6130,3305,4720,4750.40,3.61,0,22412,4820,4770,4670,4620,4520,4795,4645,44,1410,100,3390,5,1,43692624,2067,10.73,0.80,12,0.25,441.00,5880.00,7250,20240610,-34.76,3990,20241210,18.55,4860,-2.67,20250122,4365,8.36,20250102,7250,-34.76,20240610,3990,18.55,20241210,2.22,N,144960,100,43 억,,1575332,N,N,0,N,00,N +20250207,150810,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4745,25,2,0.53,504718105,106229,171.32,4720,4825,4660,6130,3305,4720,4751.23,3.61,0,21863,4820,4770,4670,4620,4520,4795,4645,44,1410,100,3390,5,1,43692624,2073,10.76,0.81,12,0.24,441.00,5880.00,7250,20240610,-34.55,3990,20241210,18.92,4860,-2.37,20250122,4365,8.71,20250102,7250,-34.55,20240610,3990,18.92,20241210,2.22,N,144960,100,43 억,,1575332,N,N,0,N,00,N +20250207,140809,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4755,35,2,0.74,418441970,88078,142.05,4720,4825,4660,6130,3305,4720,4750.81,3.61,0,16092,4820,4770,4670,4620,4520,4795,4645,44,1410,100,3390,5,1,43692624,2078,10.78,0.81,12,0.20,441.00,5880.00,7250,20240610,-34.41,3990,20241210,19.17,4860,-2.16,20250122,4365,8.93,20250102,7250,-34.41,20240610,3990,19.17,20241210,2.22,N,144960,100,43 억,,1575332,N,N,0,N,00,N +20250207,130808,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4780,60,2,1.27,330649610,69602,112.25,4720,4825,4660,6130,3305,4720,4750.58,3.61,0,12097,4820,4770,4670,4620,4520,4795,4645,44,1410,100,3390,5,1,43692624,2089,10.84,0.81,12,0.16,441.00,5880.00,7250,20240610,-34.07,3990,20241210,19.80,4860,-1.65,20250122,4365,9.51,20250102,7250,-34.07,20240610,3990,19.80,20241210,2.22,N,144960,100,43 억,,1575332,N,N,0,N,00,N +20250207,120807,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4785,65,2,1.38,208258670,44113,71.14,4720,4785,4660,6130,3305,4720,4721.03,3.61,0,13076,4820,4770,4670,4620,4520,4795,4645,44,1410,100,3390,5,1,43692624,2091,10.85,0.81,12,0.10,441.00,5880.00,7250,20240610,-34.00,3990,20241210,19.92,4860,-1.54,20250122,4365,9.62,20250102,7250,-34.00,20240610,3990,19.92,20241210,2.22,N,144960,100,43 억,,1575332,N,N,0,N,00,N +20250207,110805,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4735,15,2,0.32,149956770,31864,51.39,4720,4745,4660,6130,3305,4720,4706.15,3.61,0,4562,4820,4770,4670,4620,4520,4795,4645,44,1410,100,3390,5,1,43692624,2069,10.74,0.81,12,0.07,441.00,5880.00,7250,20240610,-34.69,3990,20241210,18.67,4860,-2.57,20250122,4365,8.48,20250102,7250,-34.69,20240610,3990,18.67,20241210,2.22,N,144960,100,43 억,,1575332,N,N,0,N,00,N +20250207,100807,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4730,10,2,0.21,121870320,25908,41.78,4720,4735,4660,6130,3305,4720,4703.96,3.61,0,3872,4820,4770,4670,4620,4520,4795,4645,44,1410,100,3390,5,1,43692624,2067,10.73,0.80,12,0.06,441.00,5880.00,7250,20240610,-34.76,3990,20241210,18.55,4860,-2.67,20250122,4365,8.36,20250102,7250,-34.76,20240610,3990,18.55,20241210,2.22,N,144960,100,43 억,,1575332,N,N,0,N,00,N +20250207,090813,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4710,-10,5,-0.21,7209505,1535,2.48,4720,4720,4680,6130,3305,4720,4696.75,3.61,0,660,4820,4770,4670,4620,4520,4795,4645,44,1410,100,3390,5,1,43692624,2058,10.68,0.80,12,0.00,441.00,5880.00,7250,20240610,-35.03,3990,20241210,18.05,4860,-3.09,20250122,4365,7.90,20250102,7250,-35.03,20240610,3990,18.05,20241210,2.22,N,144960,100,43 억,,1575332,N,N,0,N,00,N 20250206,160747,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4720,130,2,2.83,283210600,60877,124.51,4625,4720,4570,5960,3215,4590,4652.18,3.57,0,15477,4656,4622,4576,4542,4496,4640,4560,44,1370,100,3300,5,1,43692624,2062,10.70,0.80,12,0.14,441.00,5880.00,7250,20240610,-34.90,3990,20241210,18.30,4860,-2.88,20250122,4365,8.13,20250102,7250,-34.90,20240610,3990,18.30,20241210,2.26,N,144960,100,43 억,,1560064,N,N,0,N,00,N 20250206,150753,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4670,80,2,1.74,201598275,43511,88.99,4625,4680,4570,5960,3215,4590,4633.27,3.57,0,9013,4656,4622,4576,4542,4496,4640,4560,44,1370,100,3300,5,1,43692624,2040,10.59,0.79,12,0.10,441.00,5880.00,7250,20240610,-35.59,3990,20241210,17.04,4860,-3.91,20250122,4365,6.99,20250102,7250,-35.59,20240610,3990,17.04,20241210,2.26,N,144960,100,43 억,,1560064,N,N,0,N,00,N 20250206,140753,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4655,65,2,1.42,182607670,39441,80.67,4625,4680,4570,5960,3215,4590,4629.89,3.57,0,5581,4656,4622,4576,4542,4496,4640,4560,44,1370,100,3300,5,1,43692624,2034,10.56,0.79,12,0.09,441.00,5880.00,7250,20240610,-35.79,3990,20241210,16.67,4860,-4.22,20250122,4365,6.64,20250102,7250,-35.79,20240610,3990,16.67,20241210,2.26,N,144960,100,43 억,,1560064,N,N,0,N,00,N diff --git a/145020/price/prices-20250201.csv b/145020/price/prices-20250201.csv index f53b0317b9d7..701ca6e9a343 100644 --- a/145020/price/prices-20250201.csv +++ b/145020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160808,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,251000,-1500,5,-0.59,6649432500,26356,34.81,253000,255500,250500,328000,177000,252500,252298.00,52.70,0,-7296,262500,257500,249500,244500,236500,260000,247000,66,75500,500,186850,500,1,12604033,31636,33.39,3.31,12,0.21,7517.00,75779.00,326000,20241107,-23.01,147100,20240213,70.63,278000,-9.71,20250102,229000,9.61,20250131,326000,-23.01,20241107,147100,70.63,20240213,1.37,N,145020,500,65 억,,6641706,N,N,454,N,00,N +20250207,150810,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,251500,-1000,5,-0.40,6154172000,24385,32.21,253000,255500,250500,328000,177000,252500,252375.31,52.70,0,-7434,262500,257500,249500,244500,236500,260000,247000,66,75500,500,186850,500,1,12604033,31699,33.46,3.32,12,0.19,7517.00,75779.00,326000,20241107,-22.85,147100,20240213,70.97,278000,-9.53,20250102,229000,9.83,20250131,326000,-22.85,20241107,147100,70.97,20240213,1.37,N,145020,500,65 억,,6641706,N,N,943,N,00,N +20250207,140809,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,252000,-500,5,-0.20,5349792500,21192,27.99,253000,255500,250500,328000,177000,252500,252443.96,52.70,0,-6598,262500,257500,249500,244500,236500,260000,247000,66,75500,500,186850,500,1,12604033,31762,33.52,3.33,12,0.17,7517.00,75779.00,326000,20241107,-22.70,147100,20240213,71.31,278000,-9.35,20250102,229000,10.04,20250131,326000,-22.70,20241107,147100,71.31,20240213,1.37,N,145020,500,65 억,,6641706,N,N,943,N,00,N +20250207,130808,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,252500,0,3,0.00,4423078000,17510,23.13,253000,255500,250500,328000,177000,252500,252602.97,52.70,0,-5988,262500,257500,249500,244500,236500,260000,247000,66,75500,500,186850,500,1,12604033,31825,33.59,3.33,12,0.14,7517.00,75779.00,326000,20241107,-22.55,147100,20240213,71.65,278000,-9.17,20250102,229000,10.26,20250131,326000,-22.55,20241107,147100,71.65,20240213,1.37,N,145020,500,65 억,,6641706,N,N,943,N,00,N +20250207,120807,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,251500,-1000,5,-0.40,3933104000,15567,20.56,253000,255500,250500,328000,177000,252500,252656.52,52.70,0,-5539,262500,257500,249500,244500,236500,260000,247000,66,75500,500,186850,500,1,12604033,31699,33.46,3.32,12,0.12,7517.00,75779.00,326000,20241107,-22.85,147100,20240213,70.97,278000,-9.53,20250102,229000,9.83,20250131,326000,-22.85,20241107,147100,70.97,20240213,1.37,N,145020,500,65 억,,6641706,N,N,943,N,00,N +20250207,110805,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,251500,-1000,5,-0.40,3373553500,13341,17.62,253000,255500,251000,328000,177000,252500,252871.11,52.70,0,-5079,262500,257500,249500,244500,236500,260000,247000,66,75500,500,186850,500,1,12604033,31699,33.46,3.32,12,0.11,7517.00,75779.00,326000,20241107,-22.85,147100,20240213,70.97,278000,-9.53,20250102,229000,9.83,20250131,326000,-22.85,20241107,147100,70.97,20240213,1.37,N,145020,500,65 억,,6641706,N,N,943,N,00,N +20250207,100808,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,253000,500,2,0.20,2295169000,9065,11.97,253000,255500,251000,328000,177000,252500,253190.18,52.70,0,-3430,262500,257500,249500,244500,236500,260000,247000,66,75500,500,186850,500,1,12604033,31888,33.66,3.34,12,0.07,7517.00,75779.00,326000,20241107,-22.39,147100,20240213,71.99,278000,-8.99,20250102,229000,10.48,20250131,326000,-22.39,20241107,147100,71.99,20240213,1.37,N,145020,500,65 억,,6641706,N,N,943,N,00,N +20250207,090813,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,251500,-1000,5,-0.40,437926000,1733,2.29,253000,254500,251000,328000,177000,252500,252698.21,52.70,0,-813,262500,257500,249500,244500,236500,260000,247000,66,75500,500,186850,500,1,12604033,31699,33.46,3.32,12,0.01,7517.00,75779.00,326000,20241107,-22.85,147100,20240213,70.97,278000,-9.53,20250102,229000,9.83,20250131,326000,-22.85,20241107,147100,70.97,20240213,1.37,N,145020,500,65 억,,6641706,N,N,943,N,00,N 20250206,160748,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,252500,10000,2,4.12,19010541500,75532,195.80,241500,254500,241500,315000,170000,242500,251688.46,52.61,0,7302,250833,246666,243333,239166,235833,248750,241250,66,72500,500,179450,500,1,12604033,31825,33.59,3.33,12,0.60,7517.00,75779.00,326000,20241107,-22.55,147100,20240213,71.65,278000,-9.17,20250102,229000,10.26,20250131,326000,-22.55,20241107,147100,71.65,20240213,1.39,N,145020,500,65 억,,6631572,N,N,943,N,00,N 20250206,150753,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,253500,11000,2,4.54,18011637000,71574,185.54,241500,254500,241500,315000,170000,242500,251650.56,52.61,0,7107,250833,246666,243333,239166,235833,248750,241250,66,72500,500,179450,500,1,12604033,31951,33.72,3.35,12,0.57,7517.00,75779.00,326000,20241107,-22.24,147100,20240213,72.33,278000,-8.81,20250102,229000,10.70,20250131,326000,-22.24,20241107,147100,72.33,20240213,1.39,N,145020,500,65 억,,6631572,N,N,237,N,00,N 20250206,140753,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,254000,11500,2,4.74,15474156000,61562,159.59,241500,254500,241500,315000,170000,242500,251358.89,52.61,0,7823,250833,246666,243333,239166,235833,248750,241250,66,72500,500,179450,500,1,12604033,32014,33.79,3.35,12,0.49,7517.00,75779.00,326000,20241107,-22.09,147100,20240213,72.67,278000,-8.63,20250102,229000,10.92,20250131,326000,-22.09,20241107,147100,72.67,20240213,1.39,N,145020,500,65 억,,6631572,N,N,237,N,00,N diff --git a/145170/price/prices-20250201.csv b/145170/price/prices-20250201.csv index fc434763cea6..6834c7e14d17 100644 --- a/145170/price/prices-20250201.csv +++ b/145170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160809,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6310,-190,5,-2.92,667877050,104478,133.97,6500,6510,6300,8450,4550,6500,6393.60,0.82,0,-32014,6806,6652,6556,6402,6306,6605,6355,86,1950,500,4030,10,1,16908405,1067,95.61,0.80,12,0.62,66.00,7923.00,35417,20240524,-82.18,6111,20241113,3.26,8900,-29.10,20250108,6260,0.80,20250203,67800,-90.69,20240524,6260,0.80,20250203,2.13,N,145170,500,85 억,,138997,N,N,0,N,00,N +20250207,150810,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6350,-150,5,-2.31,537057710,83775,107.43,6500,6510,6340,8450,4550,6500,6410.70,0.82,0,-29540,6806,6652,6556,6402,6306,6605,6355,86,1950,500,4030,10,1,16908405,1074,96.21,0.80,12,0.50,66.00,7923.00,35417,20240524,-82.07,6111,20241113,3.91,8900,-28.65,20250108,6260,1.44,20250203,67800,-90.63,20240524,6260,1.44,20250203,2.13,N,145170,500,85 억,,138997,N,N,0,N,00,N +20250207,140810,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6390,-110,5,-1.69,425941930,66313,85.03,6500,6510,6380,8450,4550,6500,6423.19,0.82,0,-23063,6806,6652,6556,6402,6306,6605,6355,86,1950,500,4030,10,1,16908405,1080,96.82,0.81,12,0.39,66.00,7923.00,35417,20240524,-81.96,6111,20241113,4.57,8900,-28.20,20250108,6260,2.08,20250203,67800,-90.58,20240524,6260,2.08,20250203,2.13,N,145170,500,85 억,,138997,N,N,0,N,00,N +20250207,130808,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6400,-100,5,-1.54,340592990,52957,67.91,6500,6510,6390,8450,4550,6500,6431.48,0.82,0,-17683,6806,6652,6556,6402,6306,6605,6355,86,1950,500,4030,10,1,16908405,1082,96.97,0.81,12,0.31,66.00,7923.00,35417,20240524,-81.93,6111,20241113,4.73,8900,-28.09,20250108,6260,2.24,20250203,67800,-90.56,20240524,6260,2.24,20250203,2.13,N,145170,500,85 억,,138997,N,N,0,N,00,N +20250207,120808,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6400,-100,5,-1.54,303858670,47220,60.55,6500,6510,6390,8450,4550,6500,6434.94,0.82,0,-15653,6806,6652,6556,6402,6306,6605,6355,86,1950,500,4030,10,1,16908405,1082,96.97,0.81,12,0.28,66.00,7923.00,35417,20240524,-81.93,6111,20241113,4.73,8900,-28.09,20250108,6260,2.24,20250203,67800,-90.56,20240524,6260,2.24,20250203,2.13,N,145170,500,85 억,,138997,N,N,0,N,00,N +20250207,110805,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6410,-90,5,-1.38,227369990,35287,45.25,6500,6510,6400,8450,4550,6500,6443.43,0.82,0,-10725,6806,6652,6556,6402,6306,6605,6355,86,1950,500,4030,10,1,16908405,1084,97.12,0.81,12,0.21,66.00,7923.00,35417,20240524,-81.90,6111,20241113,4.89,8900,-27.98,20250108,6260,2.40,20250203,67800,-90.55,20240524,6260,2.40,20250203,2.13,N,145170,500,85 억,,138997,N,N,0,N,00,N +20250207,100808,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6450,-50,5,-0.77,142811300,22094,28.33,6500,6510,6420,8450,4550,6500,6463.78,0.82,0,-4057,6806,6652,6556,6402,6306,6605,6355,86,1950,500,4030,10,1,16908405,1091,97.73,0.81,12,0.13,66.00,7923.00,35417,20240524,-81.79,6111,20241113,5.55,8900,-27.53,20250108,6260,3.04,20250203,67800,-90.49,20240524,6260,3.04,20250203,2.13,N,145170,500,85 억,,138997,N,N,0,N,00,N +20250207,090814,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6480,-20,5,-0.31,33963700,5253,6.74,6500,6500,6420,8450,4550,6500,6465.48,0.82,0,-2779,6806,6652,6556,6402,6306,6605,6355,86,1950,500,4030,10,1,16908405,1096,98.18,0.82,12,0.03,66.00,7923.00,35417,20240524,-81.70,6111,20241113,6.04,8900,-27.19,20250108,6260,3.51,20250203,67800,-90.44,20240524,6260,3.51,20250203,2.13,N,145170,500,85 억,,138997,N,N,0,N,00,N 20250206,160748,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6500,-40,5,-0.61,504253480,77244,51.41,6710,6710,6460,8500,4580,6540,6528.28,0.84,0,-2095,6800,6670,6500,6370,6200,6735,6435,86,1960,500,4050,10,1,16908405,1099,98.48,0.82,12,0.46,66.00,7923.00,35417,20240524,-81.65,6111,20241113,6.37,8900,-26.97,20250108,6260,3.83,20250203,67800,-90.41,20240524,6260,3.83,20250203,2.15,N,145170,500,85 억,,141319,N,N,0,N,00,N 20250206,150753,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6520,-20,5,-0.31,459840490,70414,46.87,6710,6710,6460,8500,4580,6540,6530.53,0.84,0,-1849,6800,6670,6500,6370,6200,6735,6435,86,1960,500,4050,10,1,16908405,1102,98.79,0.82,12,0.42,66.00,7923.00,35417,20240524,-81.59,6111,20241113,6.69,8900,-26.74,20250108,6260,4.15,20250203,67800,-90.38,20240524,6260,4.15,20250203,2.15,N,145170,500,85 억,,141319,N,N,0,N,00,N 20250206,140753,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6530,-10,5,-0.15,400050300,61244,40.76,6710,6710,6460,8500,4580,6540,6532.07,0.84,0,-507,6800,6670,6500,6370,6200,6735,6435,86,1960,500,4050,10,1,16908405,1104,98.94,0.82,12,0.36,66.00,7923.00,35417,20240524,-81.56,6111,20241113,6.86,8900,-26.63,20250108,6260,4.31,20250203,67800,-90.37,20240524,6260,4.31,20250203,2.15,N,145170,500,85 억,,141319,N,N,0,N,00,N diff --git a/145210/price/prices-20250201.csv b/145210/price/prices-20250201.csv index cf9b05e56d47..84d6368a0266 100644 --- a/145210/price/prices-20250201.csv +++ b/145210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160809,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1330,-10,5,-0.75,66592239,49993,27.95,1326,1343,1324,1742,938,1340,1332.02,0.00,0,-9855,1458,1399,1364,1305,1270,1381,1287,173,402,500,910,1,1,34581687,460,-1.68,0.84,12,0.14,-790.00,1580.00,4448,20240517,-70.10,1215,20250203,9.47,1700,-21.76,20250103,1215,9.47,20250203,8880,-85.02,20240517,1215,9.47,20250203,0.06,N,145210,500,172 억,,0,N,N,0,N,00,N +20250207,150811,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1340,0,3,0.00,64284198,48262,26.98,1326,1343,1324,1742,938,1340,1331.97,0.00,0,-9577,1458,1399,1364,1305,1270,1381,1287,173,402,500,910,1,1,34581687,463,-1.70,0.85,12,0.14,-790.00,1580.00,4448,20240517,-69.87,1215,20250203,10.29,1700,-21.18,20250103,1215,10.29,20250203,8880,-84.91,20240517,1215,10.29,20250203,0.06,N,145210,500,172 억,,0,N,N,0,N,00,N +20250207,140810,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1332,-8,5,-0.60,53966863,40523,22.65,1326,1343,1324,1742,938,1340,1331.74,0.00,0,-7911,1458,1399,1364,1305,1270,1381,1287,173,402,500,910,1,1,34581687,461,-1.69,0.84,12,0.12,-790.00,1580.00,4448,20240517,-70.05,1215,20250203,9.63,1700,-21.65,20250103,1215,9.63,20250203,8880,-85.00,20240517,1215,9.63,20250203,0.06,N,145210,500,172 억,,0,N,N,0,N,00,N +20250207,130808,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1330,-10,5,-0.75,52506881,39427,22.04,1326,1343,1324,1742,938,1340,1331.73,0.00,0,-7771,1458,1399,1364,1305,1270,1381,1287,173,402,500,910,1,1,34581687,460,-1.68,0.84,12,0.11,-790.00,1580.00,4448,20240517,-70.10,1215,20250203,9.47,1700,-21.76,20250103,1215,9.47,20250203,8880,-85.02,20240517,1215,9.47,20250203,0.06,N,145210,500,172 억,,0,N,N,0,N,00,N +20250207,120808,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1326,-14,5,-1.04,45844119,34406,19.23,1326,1343,1324,1742,938,1340,1332.42,0.00,0,-3999,1458,1399,1364,1305,1270,1381,1287,173,402,500,910,1,1,34581687,459,-1.68,0.84,12,0.10,-790.00,1580.00,4448,20240517,-70.19,1215,20250203,9.14,1700,-22.00,20250103,1215,9.14,20250203,8880,-85.07,20240517,1215,9.14,20250203,0.06,N,145210,500,172 억,,0,N,N,0,N,00,N +20250207,110806,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1329,-11,5,-0.82,43405026,32570,18.21,1326,1343,1324,1742,938,1340,1332.65,0.00,0,-3624,1458,1399,1364,1305,1270,1381,1287,173,402,500,910,1,1,34581687,460,-1.68,0.84,12,0.09,-790.00,1580.00,4448,20240517,-70.12,1215,20250203,9.38,1700,-21.82,20250103,1215,9.38,20250203,8880,-85.03,20240517,1215,9.38,20250203,0.06,N,145210,500,172 억,,0,N,N,0,N,00,N +20250207,100808,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1337,-3,5,-0.22,28891977,21632,12.09,1326,1343,1326,1742,938,1340,1335.59,0.00,0,1475,1458,1399,1364,1305,1270,1381,1287,173,402,500,910,1,1,34581687,462,-1.69,0.85,12,0.06,-790.00,1580.00,4448,20240517,-69.94,1215,20250203,10.04,1700,-21.35,20250103,1215,10.04,20250203,8880,-84.94,20240517,1215,10.04,20250203,0.06,N,145210,500,172 억,,0,N,N,0,N,00,N +20250207,090814,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1339,-1,5,-0.07,2375126,1786,1.00,1326,1340,1326,1742,938,1340,1329.26,0.00,0,748,1458,1399,1364,1305,1270,1381,1287,173,402,500,910,1,1,34581687,463,-1.69,0.85,12,0.01,-790.00,1580.00,4448,20240517,-69.90,1215,20250203,10.21,1700,-21.24,20250103,1215,10.21,20250203,8880,-84.92,20240517,1215,10.21,20250203,0.06,N,145210,500,172 억,,0,N,N,0,N,00,N 20250206,160748,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1340,-62,5,-4.42,241761762,178743,74.21,1402,1423,1329,1822,982,1402,1352.59,0.00,0,-50538,1502,1452,1392,1342,1282,1477,1367,173,420,500,950,1,1,34581687,463,-1.70,0.85,12,0.52,-790.00,1580.00,4448,20240517,-69.87,1215,20250203,10.29,1700,-21.18,20250103,1215,10.29,20250203,8880,-84.91,20240517,1215,10.29,20250203,0.06,N,145210,500,172 억,,0,N,N,0,N,00,N 20250206,150754,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1336,-66,5,-4.71,236345325,174699,72.53,1402,1423,1329,1822,982,1402,1352.87,0.00,0,-49346,1502,1452,1392,1342,1282,1477,1367,173,420,500,950,1,1,34581687,462,-1.69,0.85,12,0.51,-790.00,1580.00,4448,20240517,-69.96,1215,20250203,9.96,1700,-21.41,20250103,1215,9.96,20250203,8880,-84.95,20240517,1215,9.96,20250203,0.06,N,145210,500,172 억,,0,N,N,0,N,00,N 20250206,140754,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1343,-59,5,-4.21,208955674,154189,64.01,1402,1423,1329,1822,982,1402,1355.19,0.00,0,-43944,1502,1452,1392,1342,1282,1477,1367,173,420,500,950,1,1,34581687,464,-1.70,0.85,12,0.45,-790.00,1580.00,4448,20240517,-69.81,1215,20250203,10.53,1700,-21.00,20250103,1215,10.53,20250203,8880,-84.88,20240517,1215,10.53,20250203,0.06,N,145210,500,172 억,,0,N,N,0,N,00,N diff --git a/145270/price/prices-20250201.csv b/145270/price/prices-20250201.csv index 10a8065126d2..96375021a782 100644 --- a/145270/price/prices-20250201.csv +++ b/145270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160809,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,971,-7,5,-0.72,161710066,166573,137.01,993,993,965,1271,685,978,970.80,11.97,0,-8662,994,985,975,966,956,990,971,481,293,1000,720,1,1,48060774,467,0.00,0.00,12,0.35,0.00,0.00,1100,20240617,-11.73,934,20240125,3.96,1010,-3.86,20250203,943,2.97,20250102,1100,-11.73,20240617,943,2.97,20250102,0.13,N,145270,1000,480 억,,5751095,N,N,0,N,00,N +20250207,150811,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,968,-10,5,-1.02,152629015,157213,129.32,993,993,965,1271,685,978,970.84,11.97,0,-8189,994,985,975,966,956,990,971,481,293,1000,720,1,1,48060774,465,0.00,0.00,12,0.33,0.00,0.00,1100,20240617,-12.00,934,20240125,3.64,1010,-4.16,20250203,943,2.65,20250102,1100,-12.00,20240617,943,2.65,20250102,0.13,N,145270,1000,480 억,,5751095,N,N,0,N,00,N +20250207,140810,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,972,-6,5,-0.61,133282288,137212,112.86,993,993,965,1271,685,978,971.36,11.97,0,-8053,994,985,975,966,956,990,971,481,293,1000,720,1,1,48060774,467,0.00,0.00,12,0.29,0.00,0.00,1100,20240617,-11.64,934,20240125,4.07,1010,-3.76,20250203,943,3.08,20250102,1100,-11.64,20240617,943,3.08,20250102,0.13,N,145270,1000,480 억,,5751095,N,N,0,N,00,N +20250207,130809,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,965,-13,5,-1.33,116387144,119795,98.54,993,993,965,1271,685,978,971.55,11.97,0,-6073,994,985,975,966,956,990,971,481,293,1000,720,1,1,48060774,464,0.00,0.00,12,0.25,0.00,0.00,1100,20240617,-12.27,934,20240125,3.32,1010,-4.46,20250203,943,2.33,20250102,1100,-12.27,20240617,943,2.33,20250102,0.13,N,145270,1000,480 억,,5751095,N,N,0,N,00,N +20250207,120808,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,970,-8,5,-0.82,76580312,78643,64.69,993,993,970,1271,685,978,973.77,11.97,0,-4792,994,985,975,966,956,990,971,481,293,1000,720,1,1,48060774,466,0.00,0.00,12,0.16,0.00,0.00,1100,20240617,-11.82,934,20240125,3.85,1010,-3.96,20250203,943,2.86,20250102,1100,-11.82,20240617,943,2.86,20250102,0.13,N,145270,1000,480 억,,5751095,N,N,0,N,00,N +20250207,110806,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,976,-2,5,-0.20,35305678,36154,29.74,993,993,971,1271,685,978,976.54,11.97,0,-4278,994,985,975,966,956,990,971,481,293,1000,720,1,1,48060774,469,0.00,0.00,12,0.08,0.00,0.00,1100,20240617,-11.27,934,20240125,4.50,1010,-3.37,20250203,943,3.50,20250102,1100,-11.27,20240617,943,3.50,20250102,0.13,N,145270,1000,480 억,,5751095,N,N,0,N,00,N +20250207,100809,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,979,1,2,0.10,15688040,16011,13.17,993,993,974,1271,685,978,979.83,11.97,0,-2007,994,985,975,966,956,990,971,481,293,1000,720,1,1,48060774,471,0.00,0.00,12,0.03,0.00,0.00,1100,20240617,-11.00,934,20240125,4.82,1010,-3.07,20250203,943,3.82,20250102,1100,-11.00,20240617,943,3.82,20250102,0.13,N,145270,1000,480 억,,5751095,N,N,0,N,00,N +20250207,090814,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,991,13,2,1.33,3222801,3253,2.68,993,993,978,1271,685,978,990.72,11.97,0,-944,994,985,975,966,956,990,971,481,293,1000,720,1,1,48060774,476,0.00,0.00,12,0.01,0.00,0.00,1100,20240617,-9.91,934,20240125,6.10,1010,-1.88,20250203,943,5.09,20250102,1100,-9.91,20240617,943,5.09,20250102,0.13,N,145270,1000,480 억,,5751095,N,N,0,N,00,N 20250206,160748,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,978,7,2,0.72,118059569,121568,38.41,970,984,965,1262,680,971,971.14,11.97,0,-3126,1013,991,977,955,941,985,949,481,291,1000,710,1,1,48060774,470,0.00,0.00,12,0.25,0.00,0.00,1100,20240617,-11.09,934,20240125,4.71,1010,-3.17,20250203,943,3.71,20250102,1100,-11.09,20240617,943,3.71,20250102,0.13,N,145270,1000,480 억,,5754912,N,N,0,N,00,N 20250206,150754,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,975,4,2,0.41,104556943,107789,34.06,970,979,965,1262,680,971,970.01,11.97,0,-1232,1013,991,977,955,941,985,949,481,291,1000,710,1,1,48060774,469,0.00,0.00,12,0.22,0.00,0.00,1100,20240617,-11.36,934,20240125,4.39,1010,-3.47,20250203,943,3.39,20250102,1100,-11.36,20240617,943,3.39,20250102,0.13,N,145270,1000,480 억,,5754912,N,N,0,N,00,N 20250206,140754,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,972,1,2,0.10,103517390,106719,33.72,970,979,965,1262,680,971,970.00,11.97,0,-1232,1013,991,977,955,941,985,949,481,291,1000,710,1,1,48060774,467,0.00,0.00,12,0.22,0.00,0.00,1100,20240617,-11.64,934,20240125,4.07,1010,-3.76,20250203,943,3.08,20250102,1100,-11.64,20240617,943,3.08,20250102,0.13,N,145270,1000,480 억,,5754912,N,N,0,N,00,N diff --git a/145720/price/prices-20250201.csv b/145720/price/prices-20250201.csv index 7f00a0b16895..7e4a998cab0c 100644 --- a/145720/price/prices-20250201.csv +++ b/145720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160809,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,71100,300,2,0.42,4343416700,60888,108.68,70400,72600,70400,92000,49600,70800,71334.61,15.54,0,-22479,73400,72100,70500,69200,67600,72750,69850,62,21200,500,50970,100,1,11068830,7870,8.15,1.63,12,0.55,8720.00,43695.00,148500,20240306,-52.12,54000,20241115,31.67,73000,-2.60,20250204,62300,14.13,20250102,148500,-52.12,20240306,54000,31.67,20241115,1.22,N,145720,500,61 억,,1720125,N,N,714,N,00,N +20250207,150811,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,71300,500,2,0.71,3867151500,54206,96.75,70400,72600,70400,92000,49600,70800,71341.76,15.54,0,-19179,73400,72100,70500,69200,67600,72750,69850,62,21200,500,50970,100,1,11068830,7892,8.18,1.63,12,0.49,8720.00,43695.00,148500,20240306,-51.99,54000,20241115,32.04,73000,-2.33,20250204,62300,14.45,20250102,148500,-51.99,20240306,54000,32.04,20241115,1.22,N,145720,500,61 억,,1720125,N,N,778,N,00,N +20250207,140811,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,71200,400,2,0.56,2818144300,39421,70.36,70400,72600,70400,92000,49600,70800,71488.40,15.54,0,-12848,73400,72100,70500,69200,67600,72750,69850,62,21200,500,50970,100,1,11068830,7881,8.17,1.63,12,0.36,8720.00,43695.00,148500,20240306,-52.05,54000,20241115,31.85,73000,-2.47,20250204,62300,14.29,20250102,148500,-52.05,20240306,54000,31.85,20241115,1.22,N,145720,500,61 억,,1720125,N,N,778,N,00,N +20250207,130809,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,70900,100,2,0.14,2556010200,35736,63.78,70400,72600,70400,92000,49600,70800,71524.80,15.54,0,-11531,73400,72100,70500,69200,67600,72750,69850,62,21200,500,50970,100,1,11068830,7848,8.13,1.62,12,0.32,8720.00,43695.00,148500,20240306,-52.26,54000,20241115,31.30,73000,-2.88,20250204,62300,13.80,20250102,148500,-52.26,20240306,54000,31.30,20241115,1.22,N,145720,500,61 억,,1720125,N,N,778,N,00,N +20250207,120808,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,71300,500,2,0.71,2288575400,31975,57.07,70400,72600,70400,92000,49600,70800,71573.90,15.54,0,-10133,73400,72100,70500,69200,67600,72750,69850,62,21200,500,50970,100,1,11068830,7892,8.18,1.63,12,0.29,8720.00,43695.00,148500,20240306,-51.99,54000,20241115,32.04,73000,-2.33,20250204,62300,14.45,20250102,148500,-51.99,20240306,54000,32.04,20241115,1.22,N,145720,500,61 억,,1720125,N,N,778,N,00,N +20250207,110806,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,71200,400,2,0.56,1801229700,25127,44.85,70400,72600,70400,92000,49600,70800,71685.03,15.54,0,-5684,73400,72100,70500,69200,67600,72750,69850,62,21200,500,50970,100,1,11068830,7881,8.17,1.63,12,0.23,8720.00,43695.00,148500,20240306,-52.05,54000,20241115,31.85,73000,-2.47,20250204,62300,14.29,20250102,148500,-52.05,20240306,54000,31.85,20241115,1.22,N,145720,500,61 억,,1720125,N,N,778,N,00,N +20250207,100809,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,71100,300,2,0.42,1513485000,21078,37.62,70400,72600,70400,92000,49600,70800,71804.01,15.54,0,-3913,73400,72100,70500,69200,67600,72750,69850,62,21200,500,50970,100,1,11068830,7870,8.15,1.63,12,0.19,8720.00,43695.00,148500,20240306,-52.12,54000,20241115,31.67,73000,-2.60,20250204,62300,14.13,20250102,148500,-52.12,20240306,54000,31.67,20241115,1.22,N,145720,500,61 억,,1720125,N,N,778,N,00,N +20250207,090815,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,72000,1200,2,1.69,238956300,3352,5.98,70400,72000,70400,92000,49600,70800,71287.68,15.54,0,-474,73400,72100,70500,69200,67600,72750,69850,62,21200,500,50970,100,1,11068830,7970,8.26,1.65,12,0.03,8720.00,43695.00,148500,20240306,-51.52,54000,20241115,33.33,73000,-1.37,20250204,62300,15.57,20250102,148500,-51.52,20240306,54000,33.33,20241115,1.22,N,145720,500,61 억,,1720125,N,N,778,N,00,N 20250206,160749,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,70800,1700,2,2.46,3938305200,55810,118.02,69400,71800,68900,89800,48400,69100,70565.72,15.57,0,-12270,71700,70400,69500,68200,67300,69950,67750,62,20700,500,49750,100,1,11068830,7837,8.12,1.62,12,0.50,8720.00,43695.00,148500,20240306,-52.32,54000,20241115,31.11,73000,-3.01,20250204,62300,13.64,20250102,148500,-52.32,20240306,54000,31.11,20241115,1.20,N,145720,500,61 억,,1723614,N,N,778,N,00,N 20250206,150754,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,70500,1400,2,2.03,3690196700,52302,110.60,69400,71800,68900,89800,48400,69100,70555.56,15.57,0,-11733,71700,70400,69500,68200,67300,69950,67750,62,20700,500,49750,100,1,11068830,7804,8.08,1.61,12,0.47,8720.00,43695.00,148500,20240306,-52.53,54000,20241115,30.56,73000,-3.42,20250204,62300,13.16,20250102,148500,-52.53,20240306,54000,30.56,20241115,1.20,N,145720,500,61 억,,1723614,N,N,538,N,00,N 20250206,140754,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,70300,1200,2,1.74,3217013800,45563,96.35,69400,71800,68900,89800,48400,69100,70605.84,15.57,0,-8877,71700,70400,69500,68200,67300,69950,67750,62,20700,500,49750,100,1,11068830,7781,8.06,1.61,12,0.41,8720.00,43695.00,148500,20240306,-52.66,54000,20241115,30.19,73000,-3.70,20250204,62300,12.84,20250102,148500,-52.66,20240306,54000,30.19,20241115,1.20,N,145720,500,61 억,,1723614,N,N,538,N,00,N diff --git a/145990/price/prices-20250201.csv b/145990/price/prices-20250201.csv index 27f6b95863e5..029fe0173578 100644 --- a/145990/price/prices-20250201.csv +++ b/145990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160810,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45400,-400,5,-0.87,365908250,8096,110.44,45750,45750,45050,59500,32100,45800,45195.90,4.72,0,-3612,46866,46332,45516,44982,44166,46600,45250,516,13700,5000,32970,50,1,10313449,4682,4.54,0.32,12,0.08,10004.00,140047.00,64800,20240617,-29.94,41300,20240805,9.93,48200,-5.81,20250102,43600,4.13,20250204,64800,-29.94,20240617,41300,9.93,20240805,0.38,N,145990,5000,515 억,,486315,N,N,1,N,00,N +20250207,150811,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45150,-650,5,-1.42,314875200,6969,95.06,45750,45750,45050,59500,32100,45800,45182.26,4.72,0,-3258,46866,46332,45516,44982,44166,46600,45250,516,13700,5000,32970,50,1,10313449,4657,4.51,0.32,12,0.07,10004.00,140047.00,64800,20240617,-30.32,41300,20240805,9.32,48200,-6.33,20250102,43600,3.56,20250204,64800,-30.32,20240617,41300,9.32,20240805,0.38,N,145990,5000,515 억,,486315,N,N,13,N,00,N +20250207,140811,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45150,-650,5,-1.42,288080050,6376,86.97,45750,45750,45050,59500,32100,45800,45181.94,4.72,0,-2950,46866,46332,45516,44982,44166,46600,45250,516,13700,5000,32970,50,1,10313449,4657,4.51,0.32,12,0.06,10004.00,140047.00,64800,20240617,-30.32,41300,20240805,9.32,48200,-6.33,20250102,43600,3.56,20250204,64800,-30.32,20240617,41300,9.32,20240805,0.38,N,145990,5000,515 억,,486315,N,N,13,N,00,N +20250207,130809,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45150,-650,5,-1.42,272333700,6027,82.21,45750,45750,45050,59500,32100,45800,45185.61,4.72,0,-2622,46866,46332,45516,44982,44166,46600,45250,516,13700,5000,32970,50,1,10313449,4657,4.51,0.32,12,0.06,10004.00,140047.00,64800,20240617,-30.32,41300,20240805,9.32,48200,-6.33,20250102,43600,3.56,20250204,64800,-30.32,20240617,41300,9.32,20240805,0.38,N,145990,5000,515 억,,486315,N,N,13,N,00,N +20250207,120808,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45150,-650,5,-1.42,257512750,5699,77.74,45750,45750,45050,59500,32100,45800,45185.60,4.72,0,-2328,46866,46332,45516,44982,44166,46600,45250,516,13700,5000,32970,50,1,10313449,4657,4.51,0.32,12,0.06,10004.00,140047.00,64800,20240617,-30.32,41300,20240805,9.32,48200,-6.33,20250102,43600,3.56,20250204,64800,-30.32,20240617,41300,9.32,20240805,0.38,N,145990,5000,515 억,,486315,N,N,13,N,00,N +20250207,110806,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45100,-700,5,-1.53,236296150,5229,71.33,45750,45750,45050,59500,32100,45800,45189.55,4.72,0,-2042,46866,46332,45516,44982,44166,46600,45250,516,13700,5000,32970,50,1,10313449,4651,4.51,0.32,12,0.05,10004.00,140047.00,64800,20240617,-30.40,41300,20240805,9.20,48200,-6.43,20250102,43600,3.44,20250204,64800,-30.40,20240617,41300,9.20,20240805,0.38,N,145990,5000,515 억,,486315,N,N,13,N,00,N +20250207,100809,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45150,-650,5,-1.42,175199000,3874,52.84,45750,45750,45050,59500,32100,45800,45224.32,4.72,0,-1577,46866,46332,45516,44982,44166,46600,45250,516,13700,5000,32970,50,1,10313449,4657,4.51,0.32,12,0.04,10004.00,140047.00,64800,20240617,-30.32,41300,20240805,9.32,48200,-6.33,20250102,43600,3.56,20250204,64800,-30.32,20240617,41300,9.32,20240805,0.38,N,145990,5000,515 억,,486315,N,N,13,N,00,N +20250207,090815,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45600,-200,5,-0.44,2458000,54,0.74,45750,45750,45450,59500,32100,45800,45518.52,4.72,0,-4,46866,46332,45516,44982,44166,46600,45250,516,13700,5000,32970,50,1,10313449,4703,4.56,0.33,12,0.00,10004.00,140047.00,64800,20240617,-29.63,41300,20240805,10.41,48200,-5.39,20250102,43600,4.59,20250204,64800,-29.63,20240617,41300,10.41,20240805,0.38,N,145990,5000,515 억,,486315,N,N,13,N,00,N 20250206,160749,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45800,950,2,2.12,333027900,7311,113.35,44850,46050,44700,58300,31400,44850,45551.62,4.71,0,699,45650,45250,44750,44350,43850,45450,44550,516,13450,5000,32290,50,1,10313449,4724,4.58,0.33,12,0.07,10004.00,140047.00,64800,20240617,-29.32,41300,20240805,10.90,48200,-4.98,20250102,43600,5.05,20250204,64800,-29.32,20240617,41300,10.90,20240805,0.39,N,145990,5000,515 억,,485674,N,N,13,N,00,N 20250206,150754,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45500,650,2,1.45,313303400,6880,106.67,44850,46050,44700,58300,31400,44850,45538.28,4.71,0,619,45650,45250,44750,44350,43850,45450,44550,516,13450,5000,32290,50,1,10313449,4693,4.55,0.32,12,0.07,10004.00,140047.00,64800,20240617,-29.78,41300,20240805,10.17,48200,-5.60,20250102,43600,4.36,20250204,64800,-29.78,20240617,41300,10.17,20240805,0.39,N,145990,5000,515 억,,485674,N,N,94,N,00,N 20250206,140754,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45550,700,2,1.56,290461900,6378,98.88,44850,46050,44700,58300,31400,44850,45541.22,4.71,0,647,45650,45250,44750,44350,43850,45450,44550,516,13450,5000,32290,50,1,10313449,4698,4.55,0.33,12,0.06,10004.00,140047.00,64800,20240617,-29.71,41300,20240805,10.29,48200,-5.50,20250102,43600,4.47,20250204,64800,-29.71,20240617,41300,10.29,20240805,0.39,N,145990,5000,515 억,,485674,N,N,94,N,00,N diff --git a/146060/price/prices-20250201.csv b/146060/price/prices-20250201.csv index 4fffaadb8da8..6d821a21214b 100644 --- a/146060/price/prices-20250201.csv +++ b/146060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1160,9,2,0.78,90524147,78183,348.28,1146,1194,1132,1496,806,1151,1157.85,1.39,0,-8632,1164,1157,1144,1137,1124,1161,1141,24,345,100,820,1,1,24015595,279,-1.39,0.57,12,0.33,-837.00,2021.00,2580,20240220,-55.04,969,20241209,19.71,1242,-6.60,20250107,1100,5.45,20250102,2580,-55.04,20240220,969,19.71,20241209,0.89,N,146060,100,24 억,,333701,N,N,0,N,00,N +20250207,150812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1163,12,2,1.04,79348176,68559,305.41,1146,1194,1132,1496,806,1151,1157.37,1.39,0,-5956,1164,1157,1144,1137,1124,1161,1141,24,345,100,820,1,1,24015595,279,-1.39,0.58,12,0.29,-837.00,2021.00,2580,20240220,-54.92,969,20241209,20.02,1242,-6.36,20250107,1100,5.73,20250102,2580,-54.92,20240220,969,20.02,20241209,0.89,N,146060,100,24 억,,333701,N,N,0,N,00,N +20250207,140811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1137,-14,5,-1.22,10161289,8927,39.77,1146,1147,1132,1496,806,1151,1138.26,1.39,0,-2056,1164,1157,1144,1137,1124,1161,1141,24,345,100,820,1,1,24015595,273,-1.36,0.56,12,0.04,-837.00,2021.00,2580,20240220,-55.93,969,20241209,17.34,1242,-8.45,20250107,1100,3.36,20250102,2580,-55.93,20240220,969,17.34,20241209,0.89,N,146060,100,24 억,,333701,N,N,0,N,00,N +20250207,130809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1137,-14,5,-1.22,9178540,8062,35.91,1146,1147,1132,1496,806,1151,1138.49,1.39,0,-1642,1164,1157,1144,1137,1124,1161,1141,24,345,100,820,1,1,24015595,273,-1.36,0.56,12,0.03,-837.00,2021.00,2580,20240220,-55.93,969,20241209,17.34,1242,-8.45,20250107,1100,3.36,20250102,2580,-55.93,20240220,969,17.34,20241209,0.89,N,146060,100,24 억,,333701,N,N,0,N,00,N +20250207,120809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1136,-15,5,-1.30,5996838,5256,23.41,1146,1147,1134,1496,806,1151,1140.95,1.39,0,-1558,1164,1157,1144,1137,1124,1161,1141,24,345,100,820,1,1,24015595,273,-1.36,0.56,12,0.02,-837.00,2021.00,2580,20240220,-55.97,969,20241209,17.23,1242,-8.53,20250107,1100,3.27,20250102,2580,-55.97,20240220,969,17.23,20241209,0.89,N,146060,100,24 억,,333701,N,N,0,N,00,N +20250207,110807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1143,-8,5,-0.70,4259144,3726,16.60,1146,1147,1134,1496,806,1151,1143.09,1.39,0,-1023,1164,1157,1144,1137,1124,1161,1141,24,345,100,820,1,1,24015595,274,-1.37,0.57,12,0.02,-837.00,2021.00,2580,20240220,-55.70,969,20241209,17.96,1242,-7.97,20250107,1100,3.91,20250102,2580,-55.70,20240220,969,17.96,20241209,0.89,N,146060,100,24 억,,333701,N,N,0,N,00,N +20250207,100809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1135,-16,5,-1.39,4232876,3703,16.50,1146,1147,1134,1496,806,1151,1143.09,1.39,0,-1000,1164,1157,1144,1137,1124,1161,1141,24,345,100,820,1,1,24015595,273,-1.36,0.56,12,0.02,-837.00,2021.00,2580,20240220,-56.01,969,20241209,17.13,1242,-8.62,20250107,1100,3.18,20250102,2580,-56.01,20240220,969,17.13,20241209,0.89,N,146060,100,24 억,,333701,N,N,0,N,00,N +20250207,090815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1147,-4,5,-0.35,3332079,2912,12.97,1146,1147,1140,1496,806,1151,1144.26,1.39,0,-1051,1164,1157,1144,1137,1124,1161,1141,24,345,100,820,1,1,24015595,275,-1.37,0.57,12,0.01,-837.00,2021.00,2580,20240220,-55.54,969,20241209,18.37,1242,-7.65,20250107,1100,4.27,20250102,2580,-55.54,20240220,969,18.37,20241209,0.89,N,146060,100,24 억,,333701,N,N,0,N,00,N 20250206,160749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1151,22,2,1.95,19086037,16749,47.29,1135,1151,1131,1467,791,1129,1138.50,1.40,0,-1671,1145,1137,1125,1117,1105,1131,1111,24,338,100,810,1,1,24015595,276,-1.38,0.57,12,0.07,-837.00,2021.00,2580,20240220,-55.39,969,20241209,18.78,1242,-7.33,20250107,1100,4.64,20250102,2580,-55.39,20240220,969,18.78,20241209,0.89,N,146060,100,24 억,,335372,N,N,0,N,00,N 20250206,150754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1135,6,2,0.53,6602777,5809,16.40,1135,1144,1131,1467,791,1129,1136.66,1.40,0,-1006,1145,1137,1125,1117,1105,1131,1111,24,338,100,810,1,1,24015595,273,-1.36,0.56,12,0.02,-837.00,2021.00,2580,20240220,-56.01,969,20241209,17.13,1242,-8.62,20250107,1100,3.18,20250102,2580,-56.01,20240220,969,17.13,20241209,0.89,N,146060,100,24 억,,335372,N,N,0,N,00,N 20250206,140755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1134,5,2,0.44,6289553,5533,15.62,1135,1144,1131,1467,791,1129,1136.75,1.40,0,-972,1145,1137,1125,1117,1105,1131,1111,24,338,100,810,1,1,24015595,272,-1.35,0.56,12,0.02,-837.00,2021.00,2580,20240220,-56.05,969,20241209,17.03,1242,-8.70,20250107,1100,3.09,20250102,2580,-56.05,20240220,969,17.03,20241209,0.89,N,146060,100,24 억,,335372,N,N,0,N,00,N diff --git a/146320/price/prices-20250201.csv b/146320/price/prices-20250201.csv index 15c6e5cdd109..e896df8aedf1 100644 --- a/146320/price/prices-20250201.csv +++ b/146320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160810,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10110,-170,5,-1.65,327665950,32370,25.97,10280,10360,9700,13360,7200,10280,10122.59,1.00,0,2148,11053,10666,10103,9716,9153,10860,9910,64,3080,500,7190,10,1,12797923,1294,104.23,1.73,12,0.25,97.00,5841.00,25800,20240125,-60.81,7080,20241209,42.80,12660,-20.14,20250121,7950,27.17,20250102,24850,-59.32,20240226,7080,42.80,20241209,1.36,N,146320,500,63 억,,128386,N,N,0,N,01,N +20250207,150812,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10160,-120,5,-1.17,307517470,30380,24.37,10280,10360,9700,13360,7200,10280,10122.37,1.00,0,2444,11053,10666,10103,9716,9153,10860,9910,64,3080,500,7190,10,1,12797923,1300,104.74,1.74,12,0.24,97.00,5841.00,25800,20240125,-60.62,7080,20241209,43.50,12660,-19.75,20250121,7950,27.80,20250102,24850,-59.11,20240226,7080,43.50,20241209,1.36,N,146320,500,63 억,,128386,N,N,0,N,01,N +20250207,140811,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10140,-140,5,-1.36,289157410,28575,22.93,10280,10360,9700,13360,7200,10280,10119.24,1.00,0,2022,11053,10666,10103,9716,9153,10860,9910,64,3080,500,7190,10,1,12797923,1298,104.54,1.74,12,0.22,97.00,5841.00,25800,20240125,-60.70,7080,20241209,43.22,12660,-19.91,20250121,7950,27.55,20250102,24850,-59.20,20240226,7080,43.22,20241209,1.36,N,146320,500,63 억,,128386,N,N,0,N,01,N +20250207,130810,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10150,-130,5,-1.26,274486490,27129,21.77,10280,10360,9700,13360,7200,10280,10117.83,1.00,0,1996,11053,10666,10103,9716,9153,10860,9910,64,3080,500,7190,10,1,12797923,1299,104.64,1.74,12,0.21,97.00,5841.00,25800,20240125,-60.66,7080,20241209,43.36,12660,-19.83,20250121,7950,27.67,20250102,24850,-59.15,20240226,7080,43.36,20241209,1.36,N,146320,500,63 억,,128386,N,N,0,N,01,N +20250207,120809,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10190,-90,5,-0.88,266699680,26366,21.15,10280,10360,9700,13360,7200,10280,10115.29,1.00,0,1993,11053,10666,10103,9716,9153,10860,9910,64,3080,500,7190,10,1,12797923,1304,105.05,1.74,12,0.21,97.00,5841.00,25800,20240125,-60.50,7080,20241209,43.93,12660,-19.51,20250121,7950,28.18,20250102,24850,-58.99,20240226,7080,43.93,20241209,1.36,N,146320,500,63 억,,128386,N,N,0,N,01,N +20250207,110807,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10120,-160,5,-1.56,244405240,24172,19.39,10280,10360,9700,13360,7200,10280,10111.09,1.00,0,652,11053,10666,10103,9716,9153,10860,9910,64,3080,500,7190,10,1,12797923,1295,104.33,1.73,12,0.19,97.00,5841.00,25800,20240125,-60.78,7080,20241209,42.94,12660,-20.06,20250121,7950,27.30,20250102,24850,-59.28,20240226,7080,42.94,20241209,1.36,N,146320,500,63 억,,128386,N,N,0,N,01,N +20250207,100810,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9970,-310,5,-3.02,201388000,19874,15.95,10280,10360,9700,13360,7200,10280,10133.24,1.00,0,-1873,11053,10666,10103,9716,9153,10860,9910,64,3080,500,7190,10,1,12797923,1276,102.78,1.71,12,0.16,97.00,5841.00,25800,20240125,-61.36,7080,20241209,40.82,12660,-21.25,20250121,7950,25.41,20250102,24850,-59.88,20240226,7080,40.82,20241209,1.36,N,146320,500,63 억,,128386,N,N,0,N,01,N +20250207,090815,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10210,-70,5,-0.68,106865680,10468,8.40,10280,10360,9700,13360,7200,10280,10208.80,1.00,0,-958,11053,10666,10103,9716,9153,10860,9910,64,3080,500,7190,10,1,12797923,1307,105.26,1.75,12,0.08,97.00,5841.00,25800,20240125,-60.43,7080,20241209,44.21,12660,-19.35,20250121,7950,28.43,20250102,24850,-58.91,20240226,7080,44.21,20241209,1.36,N,146320,500,63 억,,128386,N,N,0,N,01,N 20250206,160749,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10280,740,2,7.76,1251867300,123722,337.56,9540,10490,9540,12400,6680,9540,10118.09,0.88,0,15259,9766,9652,9436,9322,9106,9710,9380,64,2860,500,6670,10,1,12797923,1316,105.98,1.76,12,0.97,97.00,5841.00,25800,20240125,-60.16,7080,20241209,45.20,12660,-18.80,20250121,7950,29.31,20250102,24850,-58.63,20240226,7080,45.20,20241209,1.40,N,146320,500,63 억,,112924,N,N,0,N,00,N 20250206,150755,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10200,660,2,6.92,1217042990,120322,328.28,9540,10490,9540,12400,6680,9540,10114.88,0.88,0,13784,9766,9652,9436,9322,9106,9710,9380,64,2860,500,6670,10,1,12797923,1305,105.15,1.75,12,0.94,97.00,5841.00,25800,20240125,-60.47,7080,20241209,44.07,12660,-19.43,20250121,7950,28.30,20250102,24850,-58.95,20240226,7080,44.07,20241209,1.40,N,146320,500,63 억,,112924,N,N,0,N,00,N 20250206,140755,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10160,620,2,6.50,1141279070,112841,307.87,9540,10490,9540,12400,6680,9540,10114.05,0.88,0,8597,9766,9652,9436,9322,9106,9710,9380,64,2860,500,6670,10,1,12797923,1300,104.74,1.74,12,0.88,97.00,5841.00,25800,20240125,-60.62,7080,20241209,43.50,12660,-19.75,20250121,7950,27.80,20250102,24850,-59.11,20240226,7080,43.50,20241209,1.40,N,146320,500,63 억,,112924,N,N,0,N,00,N diff --git a/147760/price/prices-20250201.csv b/147760/price/prices-20250201.csv index 87d8b8636cdb..f54d50325055 100644 --- a/147760/price/prices-20250201.csv +++ b/147760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160810,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2935,-90,5,-2.98,79215945,26832,31.15,3025,3025,2900,3930,2120,3025,2952.36,1.88,0,-3917,3165,3095,2975,2905,2785,3130,2940,54,905,500,1870,5,1,10819866,318,-5.72,0.70,12,0.25,-513.00,4191.00,9300,20240219,-68.44,2470,20241210,18.83,3185,-7.85,20250108,2490,17.87,20250203,9300,-68.44,20240219,2470,18.83,20241210,1.16,N,147760,500,54 억,,203479,N,N,0,N,00,N +20250207,150812,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2975,-50,5,-1.65,64749240,21921,25.45,3025,3025,2900,3930,2120,3025,2953.75,1.88,0,-3769,3165,3095,2975,2905,2785,3130,2940,54,905,500,1870,5,1,10819866,322,-5.80,0.71,12,0.20,-513.00,4191.00,9300,20240219,-68.01,2470,20241210,20.45,3185,-6.59,20250108,2490,19.48,20250203,9300,-68.01,20240219,2470,20.45,20241210,1.16,N,147760,500,54 억,,203479,N,N,0,N,00,N +20250207,140812,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2975,-50,5,-1.65,53193040,18012,20.91,3025,3025,2900,3930,2120,3025,2953.20,1.88,0,-3357,3165,3095,2975,2905,2785,3130,2940,54,905,500,1870,5,1,10819866,322,-5.80,0.71,12,0.17,-513.00,4191.00,9300,20240219,-68.01,2470,20241210,20.45,3185,-6.59,20250108,2490,19.48,20250203,9300,-68.01,20240219,2470,20.45,20241210,1.16,N,147760,500,54 억,,203479,N,N,0,N,00,N +20250207,130810,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2985,-40,5,-1.32,47792665,16190,18.79,3025,3025,2900,3930,2120,3025,2951.99,1.88,0,-3048,3165,3095,2975,2905,2785,3130,2940,54,905,500,1870,5,1,10819866,323,-5.82,0.71,12,0.15,-513.00,4191.00,9300,20240219,-67.90,2470,20241210,20.85,3185,-6.28,20250108,2490,19.88,20250203,9300,-67.90,20240219,2470,20.85,20241210,1.16,N,147760,500,54 억,,203479,N,N,0,N,00,N +20250207,120809,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2985,-40,5,-1.32,37573065,12753,14.80,3025,3025,2900,3930,2120,3025,2946.21,1.88,0,-2474,3165,3095,2975,2905,2785,3130,2940,54,905,500,1870,5,1,10819866,323,-5.82,0.71,12,0.12,-513.00,4191.00,9300,20240219,-67.90,2470,20241210,20.85,3185,-6.28,20250108,2490,19.88,20250203,9300,-67.90,20240219,2470,20.85,20241210,1.16,N,147760,500,54 억,,203479,N,N,0,N,00,N +20250207,110807,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2940,-85,5,-2.81,29748935,10116,11.74,3025,3025,2900,3930,2120,3025,2940.78,1.88,0,-1983,3165,3095,2975,2905,2785,3130,2940,54,905,500,1870,5,1,10819866,318,-5.73,0.70,12,0.09,-513.00,4191.00,9300,20240219,-68.39,2470,20241210,19.03,3185,-7.69,20250108,2490,18.07,20250203,9300,-68.39,20240219,2470,19.03,20241210,1.16,N,147760,500,54 억,,203479,N,N,0,N,00,N +20250207,100810,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2955,-70,5,-2.31,13100880,4407,5.12,3025,3025,2915,3930,2120,3025,2972.74,1.88,0,-2168,3165,3095,2975,2905,2785,3130,2940,54,905,500,1870,5,1,10819866,320,-5.76,0.71,12,0.04,-513.00,4191.00,9300,20240219,-68.23,2470,20241210,19.64,3185,-7.22,20250108,2490,18.67,20250203,9300,-68.23,20240219,2470,19.64,20241210,1.16,N,147760,500,54 억,,203479,N,N,0,N,00,N +20250207,090816,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2920,-105,5,-3.47,2694010,907,1.05,3025,3025,2915,3930,2120,3025,2970.24,1.88,0,-151,3165,3095,2975,2905,2785,3130,2940,54,905,500,1870,5,1,10819866,316,-5.69,0.70,12,0.01,-513.00,4191.00,9300,20240219,-68.60,2470,20241210,18.22,3185,-8.32,20250108,2490,17.27,20250203,9300,-68.60,20240219,2470,18.22,20241210,1.16,N,147760,500,54 억,,203479,N,N,0,N,00,N 20250206,160750,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3025,170,2,5.95,255939820,86140,133.64,2945,3045,2855,3710,2000,2855,2971.12,1.85,0,3243,3015,2935,2830,2750,2645,2975,2790,54,855,500,1770,5,1,10819866,327,-5.90,0.72,12,0.80,-513.00,4191.00,9300,20240219,-67.47,2470,20241210,22.47,3185,-5.02,20250108,2490,21.49,20250203,9300,-67.47,20240219,2470,22.47,20241210,1.17,N,147760,500,54 억,,200284,N,N,0,N,00,N 20250206,150755,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3020,165,2,5.78,243920935,82162,127.47,2945,3045,2855,3710,2000,2855,2968.78,1.85,0,3313,3015,2935,2830,2750,2645,2975,2790,54,855,500,1770,5,1,10819866,327,-5.89,0.72,12,0.76,-513.00,4191.00,9300,20240219,-67.53,2470,20241210,22.27,3185,-5.18,20250108,2490,21.29,20250203,9300,-67.53,20240219,2470,22.27,20241210,1.17,N,147760,500,54 억,,200284,N,N,0,N,00,N 20250206,140755,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2990,135,2,4.73,174009740,58923,91.41,2945,3045,2855,3710,2000,2855,2953.17,1.85,0,340,3015,2935,2830,2750,2645,2975,2790,54,855,500,1770,5,1,10819866,324,-5.83,0.71,12,0.54,-513.00,4191.00,9300,20240219,-67.85,2470,20241210,21.05,3185,-6.12,20250108,2490,20.08,20250203,9300,-67.85,20240219,2470,21.05,20241210,1.17,N,147760,500,54 억,,200284,N,N,0,N,00,N diff --git a/147830/price/prices-20250201.csv b/147830/price/prices-20250201.csv index 52e0d5225387..e57dcd4800f7 100644 --- a/147830/price/prices-20250201.csv +++ b/147830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160811,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6360,-190,5,-2.90,1549172890,242274,73.82,6590,6600,6320,8510,4590,6550,6394.52,0.53,0,-27778,6723,6636,6503,6416,6283,6680,6460,100,1960,500,4190,10,1,20000000,1272,17.47,1.61,12,1.21,364.00,3951.00,11680,20240711,-45.55,3350,20240125,89.85,8510,-25.26,20250114,5460,16.48,20250102,11680,-45.55,20240711,3360,89.29,20240227,7.14,N,147830,500,100 억,,106404,N,N,0,N,00,N +20250207,150812,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6360,-190,5,-2.90,1392220020,217557,66.29,6590,6600,6320,8510,4590,6550,6399.33,0.53,0,-23990,6723,6636,6503,6416,6283,6680,6460,100,1960,500,4190,10,1,20000000,1272,17.47,1.61,12,1.09,364.00,3951.00,11680,20240711,-45.55,3350,20240125,89.85,8510,-25.26,20250114,5460,16.48,20250102,11680,-45.55,20240711,3360,89.29,20240227,7.14,N,147830,500,100 억,,106404,N,N,0,N,00,N +20250207,140812,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6370,-180,5,-2.75,1306032990,204045,62.17,6590,6600,6320,8510,4590,6550,6400.71,0.53,0,-21663,6723,6636,6503,6416,6283,6680,6460,100,1960,500,4190,10,1,20000000,1274,17.50,1.61,12,1.02,364.00,3951.00,11680,20240711,-45.46,3350,20240125,90.15,8510,-25.15,20250114,5460,16.67,20250102,11680,-45.46,20240711,3360,89.58,20240227,7.14,N,147830,500,100 억,,106404,N,N,0,N,00,N +20250207,130810,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6370,-180,5,-2.75,1075907120,167801,51.13,6590,6600,6350,8510,4590,6550,6411.80,0.53,0,-28345,6723,6636,6503,6416,6283,6680,6460,100,1960,500,4190,10,1,20000000,1274,17.50,1.61,12,0.84,364.00,3951.00,11680,20240711,-45.46,3350,20240125,90.15,8510,-25.15,20250114,5460,16.67,20250102,11680,-45.46,20240711,3360,89.58,20240227,7.14,N,147830,500,100 억,,106404,N,N,0,N,00,N +20250207,120810,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6390,-160,5,-2.44,935526450,145793,44.42,6590,6600,6370,8510,4590,6550,6416.81,0.53,0,-24287,6723,6636,6503,6416,6283,6680,6460,100,1960,500,4190,10,1,20000000,1278,17.55,1.62,12,0.73,364.00,3951.00,11680,20240711,-45.29,3350,20240125,90.75,8510,-24.91,20250114,5460,17.03,20250102,11680,-45.29,20240711,3360,90.18,20240227,7.14,N,147830,500,100 억,,106404,N,N,0,N,00,N +20250207,110808,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6420,-130,5,-1.98,805250490,125388,38.21,6590,6600,6370,8510,4590,6550,6422.07,0.53,0,-23498,6723,6636,6503,6416,6283,6680,6460,100,1960,500,4190,10,1,20000000,1284,17.64,1.62,12,0.63,364.00,3951.00,11680,20240711,-45.03,3350,20240125,91.64,8510,-24.56,20250114,5460,17.58,20250102,11680,-45.03,20240711,3360,91.07,20240227,7.14,N,147830,500,100 억,,106404,N,N,0,N,00,N +20250207,100810,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6400,-150,5,-2.29,614192860,95483,29.09,6590,6600,6370,8510,4590,6550,6432.48,0.53,0,-28726,6723,6636,6503,6416,6283,6680,6460,100,1960,500,4190,10,1,20000000,1280,17.58,1.62,12,0.48,364.00,3951.00,11680,20240711,-45.21,3350,20240125,91.04,8510,-24.79,20250114,5460,17.22,20250102,11680,-45.21,20240711,3360,90.48,20240227,7.14,N,147830,500,100 억,,106404,N,N,0,N,00,N +20250207,090816,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6410,-140,5,-2.14,277119380,42857,13.06,6590,6600,6370,8510,4590,6550,6466.14,0.53,0,-20419,6723,6636,6503,6416,6283,6680,6460,100,1960,500,4190,10,1,20000000,1282,17.61,1.62,12,0.21,364.00,3951.00,11680,20240711,-45.12,3350,20240125,91.34,8510,-24.68,20250114,5460,17.40,20250102,11680,-45.12,20240711,3360,90.77,20240227,7.14,N,147830,500,100 억,,106404,N,N,0,N,00,N 20250206,160750,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6550,130,2,2.02,2115712940,324489,136.41,6510,6590,6370,8340,4500,6420,6520.16,0.63,0,-19531,6600,6510,6430,6340,6260,6470,6300,100,1920,500,4100,10,1,20000000,1310,17.99,1.66,12,1.62,364.00,3951.00,11680,20240711,-43.92,3350,20240125,95.52,8510,-23.03,20250114,5460,19.96,20250102,11680,-43.92,20240711,3360,94.94,20240227,7.18,N,147830,500,100 억,,126145,N,N,0,N,00,N 20250206,150755,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6510,90,2,1.40,1929201470,295929,124.40,6510,6590,6370,8340,4500,6420,6519.16,0.63,0,-19797,6600,6510,6430,6340,6260,6470,6300,100,1920,500,4100,10,1,20000000,1302,17.88,1.65,12,1.48,364.00,3951.00,11680,20240711,-44.26,3350,20240125,94.33,8510,-23.50,20250114,5460,19.23,20250102,11680,-44.26,20240711,3360,93.75,20240227,7.18,N,147830,500,100 억,,126145,N,N,0,N,00,N 20250206,140755,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6550,130,2,2.02,1648880360,253010,106.36,6510,6590,6370,8340,4500,6420,6517.08,0.63,0,932,6600,6510,6430,6340,6260,6470,6300,100,1920,500,4100,10,1,20000000,1310,17.99,1.66,12,1.27,364.00,3951.00,11680,20240711,-43.92,3350,20240125,95.52,8510,-23.03,20250114,5460,19.96,20250102,11680,-43.92,20240711,3360,94.94,20240227,7.18,N,147830,500,100 억,,126145,N,N,0,N,00,N diff --git a/148150/price/prices-20250201.csv b/148150/price/prices-20250201.csv index 1695cbaf19c5..5b37b48f71fb 100644 --- a/148150/price/prices-20250201.csv +++ b/148150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160811,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8510,-290,5,-3.30,4163984210,484269,33.78,8780,8960,8420,11440,6160,8800,8598.54,7.61,0,-45600,9646,9222,8576,8152,7506,9435,8365,179,2640,500,6330,10,1,35860429,3052,13.44,2.06,12,1.35,633.00,4122.00,13280,20240517,-35.92,5150,20240923,65.24,9180,-7.30,20250106,7100,19.86,20250203,13280,-35.92,20240517,5150,65.24,20240923,3.97,N,148150,500,179 억,,2728183,N,N,247,N,00,N +20250207,150813,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8500,-300,5,-3.41,3912881660,454789,31.73,8780,8960,8420,11440,6160,8800,8603.73,7.61,0,-35489,9646,9222,8576,8152,7506,9435,8365,179,2640,500,6330,10,1,35860429,3048,13.43,2.06,12,1.27,633.00,4122.00,13280,20240517,-35.99,5150,20240923,65.05,9180,-7.41,20250106,7100,19.72,20250203,13280,-35.99,20240517,5150,65.05,20240923,3.97,N,148150,500,179 억,,2728183,N,N,5,N,00,N +20250207,140812,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8490,-310,5,-3.52,3546431970,411554,28.71,8780,8960,8420,11440,6160,8800,8617.17,7.61,0,-37172,9646,9222,8576,8152,7506,9435,8365,179,2640,500,6330,10,1,35860429,3045,13.41,2.06,12,1.15,633.00,4122.00,13280,20240517,-36.07,5150,20240923,64.85,9180,-7.52,20250106,7100,19.58,20250203,13280,-36.07,20240517,5150,64.85,20240923,3.97,N,148150,500,179 억,,2728183,N,N,5,N,00,N +20250207,130810,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8480,-320,5,-3.64,2951054010,341274,23.81,8780,8960,8470,11440,6160,8800,8647.17,7.61,0,-46647,9646,9222,8576,8152,7506,9435,8365,179,2640,500,6330,10,1,35860429,3041,13.40,2.06,12,0.95,633.00,4122.00,13280,20240517,-36.14,5150,20240923,64.66,9180,-7.63,20250106,7100,19.44,20250203,13280,-36.14,20240517,5150,64.66,20240923,3.97,N,148150,500,179 억,,2728183,N,N,5,N,00,N +20250207,120810,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8560,-240,5,-2.73,2382823870,274620,19.16,8780,8960,8510,11440,6160,8800,8676.80,7.61,0,-33954,9646,9222,8576,8152,7506,9435,8365,179,2640,500,6330,10,1,35860429,3070,13.52,2.08,12,0.77,633.00,4122.00,13280,20240517,-35.54,5150,20240923,66.21,9180,-6.75,20250106,7100,20.56,20250203,13280,-35.54,20240517,5150,66.21,20240923,3.97,N,148150,500,179 억,,2728183,N,N,5,N,00,N +20250207,110808,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8550,-250,5,-2.84,2093481230,240807,16.80,8780,8960,8510,11440,6160,8800,8693.61,7.61,0,-37843,9646,9222,8576,8152,7506,9435,8365,179,2640,500,6330,10,1,35860429,3066,13.51,2.07,12,0.67,633.00,4122.00,13280,20240517,-35.62,5150,20240923,66.02,9180,-6.86,20250106,7100,20.42,20250203,13280,-35.62,20240517,5150,66.02,20240923,3.97,N,148150,500,179 억,,2728183,N,N,5,N,00,N +20250207,100810,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8580,-220,5,-2.50,1546535170,176804,12.33,8780,8960,8560,11440,6160,8800,8747.17,7.61,0,-35572,9646,9222,8576,8152,7506,9435,8365,179,2640,500,6330,10,1,35860429,3077,13.55,2.08,12,0.49,633.00,4122.00,13280,20240517,-35.39,5150,20240923,66.60,9180,-6.54,20250106,7100,20.85,20250203,13280,-35.39,20240517,5150,66.60,20240923,3.97,N,148150,500,179 억,,2728183,N,N,5,N,00,N +20250207,090816,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8730,-70,5,-0.80,335346090,38227,2.67,8780,8880,8700,11440,6160,8800,8772.49,7.61,0,-8036,9646,9222,8576,8152,7506,9435,8365,179,2640,500,6330,10,1,35860429,3131,13.79,2.12,12,0.11,633.00,4122.00,13280,20240517,-34.26,5150,20240923,69.51,9180,-4.90,20250106,7100,22.96,20250203,13280,-34.26,20240517,5150,69.51,20240923,3.97,N,148150,500,179 억,,2728183,N,N,5,N,00,N 20250206,160750,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8800,740,2,9.18,12390753420,1426967,360.26,8090,9000,7930,10470,5650,8060,8682.25,7.24,0,154315,8333,8196,7953,7816,7573,8265,7885,179,2410,500,5800,10,1,35860429,3156,13.90,2.13,12,3.98,633.00,4122.00,13280,20240517,-33.73,5150,20240923,70.87,9180,-4.14,20250106,7100,23.94,20250203,13280,-33.73,20240517,5150,70.87,20240923,4.16,N,148150,500,179 억,,2597262,N,N,5,N,00,N 20250206,150755,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8800,740,2,9.18,11896537390,1370656,346.04,8090,9000,7930,10470,5650,8060,8679.45,7.24,0,163663,8333,8196,7953,7816,7573,8265,7885,179,2410,500,5800,10,1,35860429,3156,13.90,2.13,12,3.82,633.00,4122.00,13280,20240517,-33.73,5150,20240923,70.87,9180,-4.14,20250106,7100,23.94,20250203,13280,-33.73,20240517,5150,70.87,20240923,4.16,N,148150,500,179 억,,2597262,N,N,18,N,00,N 20250206,140756,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8650,590,2,7.32,10527723460,1213367,306.33,8090,9000,7930,10470,5650,8060,8676.45,7.24,0,149198,8333,8196,7953,7816,7573,8265,7885,179,2410,500,5800,10,1,35860429,3102,13.67,2.10,12,3.38,633.00,4122.00,13280,20240517,-34.86,5150,20240923,67.96,9180,-5.77,20250106,7100,21.83,20250203,13280,-34.86,20240517,5150,67.96,20240923,4.16,N,148150,500,179 억,,2597262,N,N,18,N,00,N diff --git a/148250/price/prices-20250201.csv b/148250/price/prices-20250201.csv index a8e23eee0667..7031f8078f14 100644 --- a/148250/price/prices-20250201.csv +++ b/148250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4960,-180,5,-3.50,264741330,52896,18.89,5140,5140,4960,6680,3600,5140,5004.99,2.60,0,-3375,5553,5346,4993,4786,4433,5450,4890,38,1540,500,3490,5,1,7391186,367,-10.02,0.94,12,0.72,-495.00,5260.00,5400,20241011,-8.15,3330,20241210,48.95,5200,-4.62,20250206,3435,44.40,20250103,5400,-8.15,20241011,3330,48.95,20241210,0.02,N,148250,500,38 억,,192075,N,N,0,N,00,N +20250207,150813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5010,-130,5,-2.53,249489315,49826,17.80,5140,5140,4965,6680,3600,5140,5007.21,2.60,0,-2934,5553,5346,4993,4786,4433,5450,4890,38,1540,500,3490,10,1,7391186,370,-10.12,0.95,12,0.67,-495.00,5260.00,5400,20241011,-7.22,3330,20241210,50.45,5200,-3.65,20250206,3435,45.85,20250103,5400,-7.22,20241011,3330,50.45,20241210,0.02,N,148250,500,38 억,,192075,N,N,0,N,00,N +20250207,140812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4990,-150,5,-2.92,227119905,45353,16.20,5140,5140,4965,6680,3600,5140,5007.83,2.60,0,-843,5553,5346,4993,4786,4433,5450,4890,38,1540,500,3490,5,1,7391186,369,-10.08,0.95,12,0.61,-495.00,5260.00,5400,20241011,-7.59,3330,20241210,49.85,5200,-4.04,20250206,3435,45.27,20250103,5400,-7.59,20241011,3330,49.85,20241210,0.02,N,148250,500,38 억,,192075,N,N,0,N,00,N +20250207,130811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,-140,5,-2.72,185809510,37057,13.24,5140,5140,4980,6680,3600,5140,5014.15,2.60,0,-183,5553,5346,4993,4786,4433,5450,4890,38,1540,500,3490,10,1,7391186,370,-10.10,0.95,12,0.50,-495.00,5260.00,5400,20241011,-7.41,3330,20241210,50.15,5200,-3.85,20250206,3435,45.56,20250103,5400,-7.41,20241011,3330,50.15,20241210,0.02,N,148250,500,38 억,,192075,N,N,0,N,00,N +20250207,120810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5020,-120,5,-2.33,147623850,29406,10.50,5140,5140,4980,6680,3600,5140,5020.19,2.60,0,-288,5553,5346,4993,4786,4433,5450,4890,38,1540,500,3490,10,1,7391186,371,-10.14,0.95,12,0.40,-495.00,5260.00,5400,20241011,-7.04,3330,20241210,50.75,5200,-3.46,20250206,3435,46.14,20250103,5400,-7.04,20241011,3330,50.75,20241210,0.02,N,148250,500,38 억,,192075,N,N,0,N,00,N +20250207,110808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4980,-160,5,-3.11,133135915,26512,9.47,5140,5140,4980,6680,3600,5140,5021.72,2.60,0,435,5553,5346,4993,4786,4433,5450,4890,38,1540,500,3490,5,1,7391186,368,-10.06,0.95,12,0.36,-495.00,5260.00,5400,20241011,-7.78,3330,20241210,49.55,5200,-4.23,20250206,3435,44.98,20250103,5400,-7.78,20241011,3330,49.55,20241210,0.02,N,148250,500,38 억,,192075,N,N,0,N,00,N +20250207,100811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5030,-110,5,-2.14,84870405,16846,6.02,5140,5140,4980,6680,3600,5140,5038.02,2.60,0,-909,5553,5346,4993,4786,4433,5450,4890,38,1540,500,3490,10,1,7391186,372,-10.16,0.96,12,0.23,-495.00,5260.00,5400,20241011,-6.85,3330,20241210,51.05,5200,-3.27,20250206,3435,46.43,20250103,5400,-6.85,20241011,3330,51.05,20241210,0.02,N,148250,500,38 억,,192075,N,N,0,N,00,N +20250207,090816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5020,-120,5,-2.33,32678210,6430,2.30,5140,5140,5020,6680,3600,5140,5082.15,2.60,0,732,5553,5346,4993,4786,4433,5450,4890,38,1540,500,3490,10,1,7391186,371,-10.14,0.95,12,0.09,-495.00,5260.00,5400,20241011,-7.04,3330,20241210,50.75,5200,-3.46,20250206,3435,46.14,20250103,5400,-7.04,20241011,3330,50.75,20241210,0.02,N,148250,500,38 억,,192075,N,N,0,N,00,N 20250206,160750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,490,2,10.54,1391655895,279915,628.34,4650,5200,4640,6040,3255,4650,4971.50,2.12,0,35652,4713,4681,4618,4586,4523,4697,4602,38,1390,500,3160,10,1,7391186,380,-10.38,0.98,12,3.79,-495.00,5260.00,5400,20241011,-4.81,3330,20241210,54.35,5200,-1.15,20250206,3435,49.64,20250103,5400,-4.81,20241011,3330,54.35,20241210,0.02,N,148250,500,38 억,,156425,N,N,0,N,00,N 20250206,150756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,450,2,9.68,1337870595,269439,604.83,4650,5200,4640,6040,3255,4650,4965.39,2.12,0,32403,4713,4681,4618,4586,4523,4697,4602,38,1390,500,3160,10,1,7391186,377,-10.30,0.97,12,3.65,-495.00,5260.00,5400,20241011,-5.56,3330,20241210,53.15,5200,-1.92,20250206,3435,48.47,20250103,5400,-5.56,20241011,3330,53.15,20241210,0.02,N,148250,500,38 억,,156425,N,N,0,N,00,N 20250206,140756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5010,360,2,7.74,1292543855,260477,584.71,4650,5200,4640,6040,3255,4650,4962.22,2.12,0,27774,4713,4681,4618,4586,4523,4697,4602,38,1390,500,3160,10,1,7391186,370,-10.12,0.95,12,3.52,-495.00,5260.00,5400,20241011,-7.22,3330,20241210,50.45,5200,-3.65,20250206,3435,45.85,20250103,5400,-7.22,20241011,3330,50.45,20241210,0.02,N,148250,500,38 억,,156425,N,N,0,N,00,N diff --git a/148780/price/prices-20250201.csv b/148780/price/prices-20250201.csv index dc0870c113a2..c4446f42da5b 100644 --- a/148780/price/prices-20250201.csv +++ b/148780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1115,-39,5,-3.38,189845935,170288,80.86,1154,1156,1098,1500,808,1154,1114.85,0.42,0,2358,1192,1173,1155,1136,1118,1164,1127,157,346,500,690,1,1,31445725,351,48.48,2.84,12,0.54,23.00,392.00,1996,20240220,-44.14,897,20241209,24.30,1332,-16.29,20250204,960,16.15,20250102,1996,-44.14,20240220,897,24.30,20241209,0.62,N,148780,500,157 억,,131743,N,N,0,N,00,N +20250207,150813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1109,-45,5,-3.90,163605538,146580,69.60,1154,1156,1098,1500,808,1154,1116.15,0.42,0,1502,1192,1173,1155,1136,1118,1164,1127,157,346,500,690,1,1,31445725,349,48.22,2.83,12,0.47,23.00,392.00,1996,20240220,-44.44,897,20241209,23.63,1332,-16.74,20250204,960,15.52,20250102,1996,-44.44,20240220,897,23.63,20241209,0.62,N,148780,500,157 억,,131743,N,N,0,N,00,N +20250207,140813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1113,-41,5,-3.55,151559157,135741,64.46,1154,1156,1098,1500,808,1154,1116.53,0.42,0,1749,1192,1173,1155,1136,1118,1164,1127,157,346,500,690,1,1,31445725,350,48.39,2.84,12,0.43,23.00,392.00,1996,20240220,-44.24,897,20241209,24.08,1332,-16.44,20250204,960,15.94,20250102,1996,-44.24,20240220,897,24.08,20241209,0.62,N,148780,500,157 억,,131743,N,N,0,N,00,N +20250207,130811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1112,-42,5,-3.64,129379255,116155,55.16,1154,1154,1098,1500,808,1154,1113.85,0.42,0,5835,1192,1173,1155,1136,1118,1164,1127,157,346,500,690,1,1,31445725,350,48.35,2.84,12,0.37,23.00,392.00,1996,20240220,-44.29,897,20241209,23.97,1332,-16.52,20250204,960,15.83,20250102,1996,-44.29,20240220,897,23.97,20241209,0.62,N,148780,500,157 억,,131743,N,N,0,N,00,N +20250207,120810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1117,-37,5,-3.21,125806250,112945,53.63,1154,1154,1098,1500,808,1154,1113.87,0.42,0,5843,1192,1173,1155,1136,1118,1164,1127,157,346,500,690,1,1,31445725,351,48.57,2.85,12,0.36,23.00,392.00,1996,20240220,-44.04,897,20241209,24.53,1332,-16.14,20250204,960,16.35,20250102,1996,-44.04,20240220,897,24.53,20241209,0.62,N,148780,500,157 억,,131743,N,N,0,N,00,N +20250207,110808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1102,-52,5,-4.51,115557010,103684,49.23,1154,1154,1098,1500,808,1154,1114.51,0.42,0,6880,1192,1173,1155,1136,1118,1164,1127,157,346,500,690,1,1,31445725,347,47.91,2.81,12,0.33,23.00,392.00,1996,20240220,-44.79,897,20241209,22.85,1332,-17.27,20250204,960,14.79,20250102,1996,-44.79,20240220,897,22.85,20241209,0.62,N,148780,500,157 억,,131743,N,N,0,N,00,N +20250207,100811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1102,-52,5,-4.51,90780390,81221,38.57,1154,1154,1098,1500,808,1154,1117.70,0.42,0,7483,1192,1173,1155,1136,1118,1164,1127,157,346,500,690,1,1,31445725,347,47.91,2.81,12,0.26,23.00,392.00,1996,20240220,-44.79,897,20241209,22.85,1332,-17.27,20250204,960,14.79,20250102,1996,-44.79,20240220,897,22.85,20241209,0.62,N,148780,500,157 억,,131743,N,N,0,N,00,N +20250207,090817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1113,-41,5,-3.55,19825827,17753,8.43,1154,1154,1105,1500,808,1154,1116.76,0.42,0,2285,1192,1173,1155,1136,1118,1164,1127,157,346,500,690,1,1,31445725,350,48.39,2.84,12,0.06,23.00,392.00,1996,20240220,-44.24,897,20241209,24.08,1332,-16.44,20250204,960,15.94,20250102,1996,-44.24,20240220,897,24.08,20241209,0.62,N,148780,500,157 억,,131743,N,N,0,N,00,N 20250206,160751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1154,-18,5,-1.54,240116449,209059,39.18,1171,1174,1137,1523,821,1172,1148.43,0.39,0,10805,1261,1216,1174,1129,1087,1239,1152,157,351,500,700,1,1,31445725,363,50.17,2.94,12,0.66,23.00,392.00,2180,20240124,-47.06,897,20241209,28.65,1332,-13.36,20250204,960,20.21,20250102,1996,-42.18,20240220,897,28.65,20241209,0.63,N,148780,500,157 억,,121124,N,N,0,N,00,N 20250206,150756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1140,-32,5,-2.73,225670744,196506,36.83,1171,1174,1137,1523,821,1172,1148.42,0.39,0,11825,1261,1216,1174,1129,1087,1239,1152,157,351,500,700,1,1,31445725,358,49.57,2.91,12,0.62,23.00,392.00,2180,20240124,-47.71,897,20241209,27.09,1332,-14.41,20250204,960,18.75,20250102,1996,-42.89,20240220,897,27.09,20241209,0.63,N,148780,500,157 억,,121124,N,N,0,N,00,N 20250206,140756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1150,-22,5,-1.88,213229839,185614,34.79,1171,1174,1137,1523,821,1172,1148.78,0.39,0,11934,1261,1216,1174,1129,1087,1239,1152,157,351,500,700,1,1,31445725,362,50.00,2.93,12,0.59,23.00,392.00,2180,20240124,-47.25,897,20241209,28.21,1332,-13.66,20250204,960,19.79,20250102,1996,-42.38,20240220,897,28.21,20241209,0.63,N,148780,500,157 억,,121124,N,N,0,N,00,N diff --git a/148930/price/prices-20250201.csv b/148930/price/prices-20250201.csv index 264de2d0ba11..4187a48f4363 100644 --- a/148930/price/prices-20250201.csv +++ b/148930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3615,-35,5,-0.96,18574485,5113,56.40,3650,3685,3605,4745,2555,3650,3632.80,0.43,0,-659,3776,3712,3661,3597,3546,3687,3572,51,1095,500,2260,5,1,10175213,368,6.53,0.60,12,0.05,554.00,6023.00,8450,20240222,-57.22,3000,20241209,20.50,4300,-15.93,20250120,3455,4.63,20250102,8450,-57.22,20240222,3000,20.50,20241209,1.59,N,148930,500,50 억,,43496,N,N,0,N,00,N +20250207,150814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3615,-35,5,-0.96,16524950,4546,50.14,3650,3685,3605,4745,2555,3650,3635.05,0.43,0,-660,3776,3712,3661,3597,3546,3687,3572,51,1095,500,2260,5,1,10175213,368,6.53,0.60,12,0.04,554.00,6023.00,8450,20240222,-57.22,3000,20241209,20.50,4300,-15.93,20250120,3455,4.63,20250102,8450,-57.22,20240222,3000,20.50,20241209,1.59,N,148930,500,50 억,,43496,N,N,0,N,00,N +20250207,140813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3625,-25,5,-0.68,12358655,3393,37.43,3650,3685,3605,4745,2555,3650,3642.40,0.43,0,-639,3776,3712,3661,3597,3546,3687,3572,51,1095,500,2260,5,1,10175213,369,6.54,0.60,12,0.03,554.00,6023.00,8450,20240222,-57.10,3000,20241209,20.83,4300,-15.70,20250120,3455,4.92,20250102,8450,-57.10,20240222,3000,20.83,20241209,1.59,N,148930,500,50 억,,43496,N,N,0,N,00,N +20250207,130811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3615,-35,5,-0.96,11275350,3094,34.13,3650,3685,3605,4745,2555,3650,3644.26,0.43,0,-398,3776,3712,3661,3597,3546,3687,3572,51,1095,500,2260,5,1,10175213,368,6.53,0.60,12,0.03,554.00,6023.00,8450,20240222,-57.22,3000,20241209,20.50,4300,-15.93,20250120,3455,4.63,20250102,8450,-57.22,20240222,3000,20.50,20241209,1.59,N,148930,500,50 억,,43496,N,N,0,N,00,N +20250207,120811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3605,-45,5,-1.23,10804200,2964,32.69,3650,3685,3605,4745,2555,3650,3645.14,0.43,0,-298,3776,3712,3661,3597,3546,3687,3572,51,1095,500,2260,5,1,10175213,367,6.51,0.60,12,0.03,554.00,6023.00,8450,20240222,-57.34,3000,20241209,20.17,4300,-16.16,20250120,3455,4.34,20250102,8450,-57.34,20240222,3000,20.17,20241209,1.59,N,148930,500,50 억,,43496,N,N,0,N,00,N +20250207,110809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3655,5,2,0.14,5126210,1400,15.44,3650,3685,3650,4745,2555,3650,3661.58,0.43,0,-313,3776,3712,3661,3597,3546,3687,3572,51,1095,500,2260,5,1,10175213,372,6.60,0.61,12,0.01,554.00,6023.00,8450,20240222,-56.75,3000,20241209,21.83,4300,-15.00,20250120,3455,5.79,20250102,8450,-56.75,20240222,3000,21.83,20241209,1.59,N,148930,500,50 억,,43496,N,N,0,N,00,N +20250207,100811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3665,15,2,0.41,4543845,1241,13.69,3650,3685,3650,4745,2555,3650,3661.44,0.43,0,-162,3776,3712,3661,3597,3546,3687,3572,51,1095,500,2260,5,1,10175213,373,6.62,0.61,12,0.01,554.00,6023.00,8450,20240222,-56.63,3000,20241209,22.17,4300,-14.77,20250120,3455,6.08,20250102,8450,-56.63,20240222,3000,22.17,20241209,1.59,N,148930,500,50 억,,43496,N,N,0,N,00,N +20250207,090817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3650,0,3,0.00,2379915,652,7.19,3650,3670,3650,4745,2555,3650,3650.18,0.43,0,-41,3776,3712,3661,3597,3546,3687,3572,51,1095,500,2260,5,1,10175213,371,6.59,0.61,12,0.01,554.00,6023.00,8450,20240222,-56.80,3000,20241209,21.67,4300,-15.12,20250120,3455,5.64,20250102,8450,-56.80,20240222,3000,21.67,20241209,1.59,N,148930,500,50 억,,43496,N,N,0,N,00,N 20250206,160751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3650,-25,5,-0.68,33284155,9060,69.99,3715,3725,3610,4775,2575,3675,3673.75,0.43,0,-370,3958,3816,3743,3601,3528,3887,3672,51,1100,500,2270,5,1,10175213,371,6.59,0.61,12,0.09,554.00,6023.00,8450,20240222,-56.80,3000,20241209,21.67,4300,-15.12,20250120,3455,5.64,20250102,8450,-56.80,20240222,3000,21.67,20241209,1.59,N,148930,500,50 억,,43866,N,N,0,N,00,N 20250206,150756,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3685,10,2,0.27,32681875,8895,68.71,3715,3725,3610,4775,2575,3675,3674.18,0.43,0,-367,3958,3816,3743,3601,3528,3887,3672,51,1100,500,2270,5,1,10175213,375,6.65,0.61,12,0.09,554.00,6023.00,8450,20240222,-56.39,3000,20241209,22.83,4300,-14.30,20250120,3455,6.66,20250102,8450,-56.39,20240222,3000,22.83,20241209,1.59,N,148930,500,50 억,,43866,N,N,0,N,00,N 20250206,140756,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3665,-10,5,-0.27,29134810,7924,61.21,3715,3725,3610,4775,2575,3675,3676.78,0.43,0,-324,3958,3816,3743,3601,3528,3887,3672,51,1100,500,2270,5,1,10175213,373,6.62,0.61,12,0.08,554.00,6023.00,8450,20240222,-56.63,3000,20241209,22.17,4300,-14.77,20250120,3455,6.08,20250102,8450,-56.63,20240222,3000,22.17,20241209,1.59,N,148930,500,50 억,,43866,N,N,0,N,00,N diff --git a/149010/price/prices-20250201.csv b/149010/price/prices-20250201.csv index 9183a062fb8e..2ccf832989f6 100644 --- a/149010/price/prices-20250201.csv +++ b/149010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160812,57,100.00,KONEX,,,N,N,N,N, ,N,6290,310,2,5.18,3870760,635,122.35,5980,6290,5980,6870,5090,5980,6095.69,0.00,0,0,6113,6046,5923,5856,5733,6080,5890,16,890,500,3700,10,1,3120000,196,10.72,1.56,12,0.02,587.00,4040.00,9100,20240313,-30.88,4505,20241230,39.62,6290,0.00,20250207,4700,33.83,20250123,9100,-30.88,20240313,4505,39.62,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250207,150814,57,100.00,KONEX,,,N,N,N,N, ,N,6290,310,2,5.18,3870760,635,122.35,5980,6290,5980,6870,5090,5980,6095.69,0.00,0,0,6113,6046,5923,5856,5733,6080,5890,16,890,500,3700,10,1,3120000,196,10.72,1.56,12,0.02,587.00,4040.00,9100,20240313,-30.88,4505,20241230,39.62,6290,0.00,20250207,4700,33.83,20250123,9100,-30.88,20240313,4505,39.62,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250207,140813,57,100.00,KONEX,,,N,N,N,N, ,N,6290,310,2,5.18,3870760,635,122.35,5980,6290,5980,6870,5090,5980,6095.69,0.00,0,0,6113,6046,5923,5856,5733,6080,5890,16,890,500,3700,10,1,3120000,196,10.72,1.56,12,0.02,587.00,4040.00,9100,20240313,-30.88,4505,20241230,39.62,6290,0.00,20250207,4700,33.83,20250123,9100,-30.88,20240313,4505,39.62,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250207,130812,57,100.00,KONEX,,,N,N,N,N, ,N,6290,310,2,5.18,3870760,635,122.35,5980,6290,5980,6870,5090,5980,6095.69,0.00,0,0,6113,6046,5923,5856,5733,6080,5890,16,890,500,3700,10,1,3120000,196,10.72,1.56,12,0.02,587.00,4040.00,9100,20240313,-30.88,4505,20241230,39.62,6290,0.00,20250207,4700,33.83,20250123,9100,-30.88,20240313,4505,39.62,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250207,120811,57,100.00,KONEX,,,N,N,N,N, ,N,6290,310,2,5.18,3870760,635,122.35,5980,6290,5980,6870,5090,5980,6095.69,0.00,0,0,6113,6046,5923,5856,5733,6080,5890,16,890,500,3700,10,1,3120000,196,10.72,1.56,12,0.02,587.00,4040.00,9100,20240313,-30.88,4505,20241230,39.62,6290,0.00,20250207,4700,33.83,20250123,9100,-30.88,20240313,4505,39.62,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250207,110809,57,100.00,KONEX,,,N,N,N,N, ,N,6000,20,2,0.33,3323640,546,105.20,5980,6200,5980,6870,5090,5980,6087.25,0.00,0,0,6113,6046,5923,5856,5733,6080,5890,16,890,500,3700,10,1,3120000,187,10.22,1.49,12,0.02,587.00,4040.00,9100,20240313,-34.07,4505,20241230,33.19,6200,-3.23,20250207,4700,27.66,20250123,9100,-34.07,20240313,4505,33.19,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250207,100811,57,100.00,KONEX,,,N,N,N,N, ,N,6000,20,2,0.33,2414640,396,76.30,5980,6200,5980,6870,5090,5980,6097.58,0.00,0,0,6113,6046,5923,5856,5733,6080,5890,16,890,500,3700,10,1,3120000,187,10.22,1.49,12,0.01,587.00,4040.00,9100,20240313,-34.07,4505,20241230,33.19,6200,-3.23,20250207,4700,27.66,20250123,9100,-34.07,20240313,4505,33.19,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250207,090817,57,100.00,KONEX,,,N,N,N,N, ,N,6000,20,2,0.33,574740,96,18.50,5980,6000,5980,6870,5090,5980,5986.88,0.00,0,0,6113,6046,5923,5856,5733,6080,5890,16,890,500,3700,10,1,3120000,187,10.22,1.49,12,0.00,587.00,4040.00,9100,20240313,-34.07,4505,20241230,33.19,6000,0.00,20250207,4700,27.66,20250123,9100,-34.07,20240313,4505,33.19,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N 20250206,160751,57,100.00,KONEX,,,N,N,N,N, ,N,5980,180,2,3.10,3103880,519,7.90,5800,5990,5800,6670,4930,5800,5980.50,0.00,0,0,6220,6010,5590,5380,4960,6115,5485,16,870,500,3590,10,1,3120000,187,10.19,1.48,12,0.02,587.00,4040.00,9100,20240313,-34.29,4505,20241230,32.74,5990,-0.17,20250206,4700,27.23,20250123,9100,-34.29,20240313,4505,32.74,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N 20250206,150756,57,100.00,KONEX,,,N,N,N,N, ,N,5980,180,2,3.10,3103880,519,7.90,5800,5990,5800,6670,4930,5800,5980.50,0.00,0,0,6220,6010,5590,5380,4960,6115,5485,16,870,500,3590,10,1,3120000,187,10.19,1.48,12,0.02,587.00,4040.00,9100,20240313,-34.29,4505,20241230,32.74,5990,-0.17,20250206,4700,27.23,20250123,9100,-34.29,20240313,4505,32.74,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N 20250206,140757,57,100.00,KONEX,,,N,N,N,N, ,N,5990,190,2,3.28,3045530,509,7.75,5800,5990,5800,6670,4930,5800,5983.36,0.00,0,0,6220,6010,5590,5380,4960,6115,5485,16,870,500,3590,10,1,3120000,187,10.20,1.48,12,0.02,587.00,4040.00,9100,20240313,-34.18,4505,20241230,32.96,5990,0.00,20250206,4700,27.45,20250123,9100,-34.18,20240313,4505,32.96,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N diff --git a/149300/price/prices-20250201.csv b/149300/price/prices-20250201.csv index dd9953527186..25af81a74158 100644 --- a/149300/price/prices-20250201.csv +++ b/149300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160812,57,100.00,KONEX,,,N,N,N,N, ,N,350,6,2,1.74,762370,2239,193.52,369,369,296,395,293,344,340.50,0.00,0,0,410,377,335,302,260,356,281,217,51,500,200,1,1,43486252,152,-2.63,2.27,12,0.01,-133.00,154.00,500,20240126,-30.00,265,20250123,32.08,380,-7.89,20250204,265,32.08,20250123,500,-30.00,20240223,265,32.08,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250207,150814,57,100.00,KONEX,,,N,N,N,N, ,N,353,9,2,2.62,689178,2017,174.33,369,369,296,395,293,344,341.68,0.00,0,0,410,377,335,302,260,356,281,217,51,500,200,1,1,43486252,154,-2.65,2.29,12,0.00,-133.00,154.00,500,20240126,-29.40,265,20250123,33.21,380,-7.11,20250204,265,33.21,20250123,500,-29.40,20240223,265,33.21,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250207,140813,57,100.00,KONEX,,,N,N,N,N, ,N,353,9,2,2.62,689178,2017,174.33,369,369,296,395,293,344,341.68,0.00,0,0,410,377,335,302,260,356,281,217,51,500,200,1,1,43486252,154,-2.65,2.29,12,0.00,-133.00,154.00,500,20240126,-29.40,265,20250123,33.21,380,-7.11,20250204,265,33.21,20250123,500,-29.40,20240223,265,33.21,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250207,130812,57,100.00,KONEX,,,N,N,N,N, ,N,353,9,2,2.62,689178,2017,174.33,369,369,296,395,293,344,341.68,0.00,0,0,410,377,335,302,260,356,281,217,51,500,200,1,1,43486252,154,-2.65,2.29,12,0.00,-133.00,154.00,500,20240126,-29.40,265,20250123,33.21,380,-7.11,20250204,265,33.21,20250123,500,-29.40,20240223,265,33.21,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250207,120811,57,100.00,KONEX,,,N,N,N,N, ,N,354,10,2,2.91,302318,917,79.26,369,369,296,395,293,344,329.68,0.00,0,0,410,377,335,302,260,356,281,217,51,500,200,1,1,43486252,154,-2.66,2.30,12,0.00,-133.00,154.00,500,20240126,-29.20,265,20250123,33.58,380,-6.84,20250204,265,33.58,20250123,500,-29.20,20240223,265,33.58,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250207,110809,57,100.00,KONEX,,,N,N,N,N, ,N,348,4,2,1.16,127480,417,36.04,369,369,296,395,293,344,305.71,0.00,0,0,410,377,335,302,260,356,281,217,51,500,200,1,1,43486252,151,-2.62,2.26,12,0.00,-133.00,154.00,500,20240126,-30.40,265,20250123,31.32,380,-8.42,20250204,265,31.32,20250123,500,-30.40,20240223,265,31.32,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250207,100812,57,100.00,KONEX,,,N,N,N,N, ,N,369,25,2,7.27,369,1,0.09,369,369,369,395,293,344,369.00,0.00,0,0,410,377,335,302,260,356,281,217,51,500,200,1,1,43486252,160,-2.77,2.40,12,0.00,-133.00,154.00,500,20240126,-26.20,265,20250123,39.25,380,-2.89,20250204,265,39.25,20250123,500,-26.20,20240223,265,39.25,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250207,090817,57,100.00,KONEX,,,N,N,N,N, ,N,369,25,2,7.27,369,1,0.09,369,369,369,395,293,344,369.00,0.00,0,0,410,377,335,302,260,356,281,217,51,500,200,1,1,43486252,160,-2.77,2.40,12,0.00,-133.00,154.00,500,20240126,-26.20,265,20250123,39.25,380,-2.89,20250204,265,39.25,20250123,500,-26.20,20240223,265,39.25,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N 20250206,160751,57,100.00,KONEX,,,N,N,N,N, ,N,344,10,2,2.99,358628,1157,252.62,368,368,293,384,284,334,309.96,0.00,0,0,402,367,329,294,256,349,276,217,50,500,200,1,1,43486252,150,-2.59,2.23,12,0.00,-133.00,154.00,500,20240126,-31.20,265,20250123,29.81,380,-9.47,20250204,265,29.81,20250123,500,-31.20,20240223,265,29.81,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N 20250206,150757,57,100.00,KONEX,,,N,N,N,N, ,N,345,11,2,3.29,324228,1057,230.79,368,368,293,384,284,334,306.74,0.00,0,0,402,367,329,294,256,349,276,217,50,500,200,1,1,43486252,150,-2.59,2.24,12,0.00,-133.00,154.00,500,20240126,-31.00,265,20250123,30.19,380,-9.21,20250204,265,30.19,20250123,500,-31.00,20240223,265,30.19,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N 20250206,140757,57,100.00,KONEX,,,N,N,N,N, ,N,345,11,2,3.29,324228,1057,230.79,368,368,293,384,284,334,306.74,0.00,0,0,402,367,329,294,256,349,276,217,50,500,200,1,1,43486252,150,-2.59,2.24,12,0.00,-133.00,154.00,500,20240126,-31.00,265,20250123,30.19,380,-9.21,20250204,265,30.19,20250123,500,-31.00,20240223,265,30.19,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N diff --git a/149950/price/prices-20250201.csv b/149950/price/prices-20250201.csv index 151616f22ef3..8813546d9ceb 100644 --- a/149950/price/prices-20250201.csv +++ b/149950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8600,80,2,0.94,91226990,10534,228.11,9160,9160,8400,11070,5970,8520,8660.24,0.96,0,-3721,8780,8650,8450,8320,8120,8550,8220,82,2550,500,5790,10,1,15607500,1342,27.92,0.86,12,0.07,308.00,9970.00,17640,20240701,-51.25,6860,20241209,25.36,9550,-9.95,20250108,7700,11.69,20250103,17640,-51.25,20240701,6860,25.36,20241209,0.45,N,149950,500,81 억,,149618,N,N,0,N,00,N +20250207,150814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8630,110,2,1.29,86372490,9970,215.89,9160,9160,8400,11070,5970,8520,8663.24,0.96,0,-3381,8780,8650,8450,8320,8120,8550,8220,82,2550,500,5790,10,1,15607500,1347,28.02,0.87,12,0.06,308.00,9970.00,17640,20240701,-51.08,6860,20241209,25.80,9550,-9.63,20250108,7700,12.08,20250103,17640,-51.08,20240701,6860,25.80,20241209,0.45,N,149950,500,81 억,,149618,N,N,0,N,00,N +20250207,140814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8640,120,2,1.41,77310030,8920,193.16,9160,9160,8400,11070,5970,8520,8667.04,0.96,0,-3385,8780,8650,8450,8320,8120,8550,8220,82,2550,500,5790,10,1,15607500,1348,28.05,0.87,12,0.06,308.00,9970.00,17640,20240701,-51.02,6860,20241209,25.95,9550,-9.53,20250108,7700,12.21,20250103,17640,-51.02,20240701,6860,25.95,20241209,0.45,N,149950,500,81 억,,149618,N,N,0,N,00,N +20250207,130812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8640,120,2,1.41,76981890,8882,192.33,9160,9160,8400,11070,5970,8520,8667.18,0.96,0,-3389,8780,8650,8450,8320,8120,8550,8220,82,2550,500,5790,10,1,15607500,1348,28.05,0.87,12,0.06,308.00,9970.00,17640,20240701,-51.02,6860,20241209,25.95,9550,-9.53,20250108,7700,12.21,20250103,17640,-51.02,20240701,6860,25.95,20241209,0.45,N,149950,500,81 억,,149618,N,N,0,N,00,N +20250207,120811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8600,80,2,0.94,69617580,8027,173.82,9160,9160,8400,11070,5970,8520,8672.93,0.96,0,-3182,8780,8650,8450,8320,8120,8550,8220,82,2550,500,5790,10,1,15607500,1342,27.92,0.86,12,0.05,308.00,9970.00,17640,20240701,-51.25,6860,20241209,25.36,9550,-9.95,20250108,7700,11.69,20250103,17640,-51.25,20240701,6860,25.36,20241209,0.45,N,149950,500,81 억,,149618,N,N,0,N,00,N +20250207,110809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8590,70,2,0.82,66711140,7689,166.50,9160,9160,8400,11070,5970,8520,8676.18,0.96,0,-3174,8780,8650,8450,8320,8120,8550,8220,82,2550,500,5790,10,1,15607500,1341,27.89,0.86,12,0.05,308.00,9970.00,17640,20240701,-51.30,6860,20241209,25.22,9550,-10.05,20250108,7700,11.56,20250103,17640,-51.30,20240701,6860,25.22,20241209,0.45,N,149950,500,81 억,,149618,N,N,0,N,00,N +20250207,100812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8630,110,2,1.29,53539160,6151,133.20,9160,9160,8400,11070,5970,8520,8704.14,0.96,0,-2003,8780,8650,8450,8320,8120,8550,8220,82,2550,500,5790,10,1,15607500,1347,28.02,0.87,12,0.04,308.00,9970.00,17640,20240701,-51.08,6860,20241209,25.80,9550,-9.63,20250108,7700,12.08,20250103,17640,-51.08,20240701,6860,25.80,20241209,0.45,N,149950,500,81 억,,149618,N,N,0,N,00,N +20250207,090818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8420,-100,5,-1.17,38313140,4372,94.67,9160,9160,8400,11070,5970,8520,8763.30,0.96,0,-1585,8780,8650,8450,8320,8120,8550,8220,82,2550,500,5790,10,1,15607500,1314,27.34,0.84,12,0.03,308.00,9970.00,17640,20240701,-52.27,6860,20241209,22.74,9550,-11.83,20250108,7700,9.35,20250103,17640,-52.27,20240701,6860,22.74,20241209,0.45,N,149950,500,81 억,,149618,N,N,0,N,00,N 20250206,160752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8520,270,2,3.27,38828230,4618,33.17,8580,8580,8250,10720,5780,8250,8407.78,0.96,0,-426,8770,8510,8310,8050,7850,8410,7950,82,2470,500,5610,10,1,15607500,1330,27.66,0.85,12,0.03,308.00,9970.00,17640,20240701,-51.70,6860,20241209,24.20,9550,-10.79,20250108,7700,10.65,20250103,17640,-51.70,20240701,6860,24.20,20241209,0.45,N,149950,500,81 억,,150044,N,N,12,N,00,N 20250206,150757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8470,220,2,2.67,36911410,4393,31.55,8580,8580,8250,10720,5780,8250,8402.32,0.96,0,-422,8770,8510,8310,8050,7850,8410,7950,82,2470,500,5610,10,1,15607500,1322,27.50,0.85,12,0.03,308.00,9970.00,17640,20240701,-51.98,6860,20241209,23.47,9550,-11.31,20250108,7700,10.00,20250103,17640,-51.98,20240701,6860,23.47,20241209,0.45,N,149950,500,81 억,,150044,N,N,12,N,00,N 20250206,140757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8420,170,2,2.06,31814150,3789,27.21,8580,8580,8250,10720,5780,8250,8396.45,0.96,0,-535,8770,8510,8310,8050,7850,8410,7950,82,2470,500,5610,10,1,15607500,1314,27.34,0.84,12,0.02,308.00,9970.00,17640,20240701,-52.27,6860,20241209,22.74,9550,-11.83,20250108,7700,9.35,20250103,17640,-52.27,20240701,6860,22.74,20241209,0.45,N,149950,500,81 억,,150044,N,N,12,N,00,N diff --git a/149980/price/prices-20250201.csv b/149980/price/prices-20250201.csv index a6bd1e75544e..4f492c434181 100644 --- a/149980/price/prices-20250201.csv +++ b/149980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160813,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6240,150,2,2.46,563531160,90184,203.00,6240,6380,6170,7910,4270,6090,6248.69,0.91,0,-4748,6270,6180,6130,6040,5990,6155,6015,19,1820,100,4380,10,1,18594363,1160,14.12,1.34,12,0.49,442.00,4641.00,11250,20240626,-44.53,5300,20241209,17.74,6790,-8.10,20250107,5910,5.58,20250203,11250,-44.53,20240626,5300,17.74,20241209,2.86,N,149980,100,18 억,,169311,N,N,0,N,00,N +20250207,150815,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6240,150,2,2.46,551805420,88303,198.77,6240,6380,6170,7910,4270,6090,6249.00,0.91,0,-3581,6270,6180,6130,6040,5990,6155,6015,19,1820,100,4380,10,1,18594363,1160,14.12,1.34,12,0.47,442.00,4641.00,11250,20240626,-44.53,5300,20241209,17.74,6790,-8.10,20250107,5910,5.58,20250203,11250,-44.53,20240626,5300,17.74,20241209,2.86,N,149980,100,18 억,,169311,N,N,0,N,00,N +20250207,140814,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6230,140,2,2.30,494247420,79103,178.06,6240,6380,6170,7910,4270,6090,6248.15,0.91,0,-4515,6270,6180,6130,6040,5990,6155,6015,19,1820,100,4380,10,1,18594363,1158,14.10,1.34,12,0.43,442.00,4641.00,11250,20240626,-44.62,5300,20241209,17.55,6790,-8.25,20250107,5910,5.41,20250203,11250,-44.62,20240626,5300,17.55,20241209,2.86,N,149980,100,18 억,,169311,N,N,0,N,00,N +20250207,130812,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6260,170,2,2.79,476047690,76182,171.48,6240,6380,6170,7910,4270,6090,6248.82,0.91,0,-3367,6270,6180,6130,6040,5990,6155,6015,19,1820,100,4380,10,1,18594363,1164,14.16,1.35,12,0.41,442.00,4641.00,11250,20240626,-44.36,5300,20241209,18.11,6790,-7.81,20250107,5910,5.92,20250203,11250,-44.36,20240626,5300,18.11,20241209,2.86,N,149980,100,18 억,,169311,N,N,0,N,00,N +20250207,120812,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6200,110,2,1.81,410316190,65647,147.77,6240,6380,6170,7910,4270,6090,6250.34,0.91,0,-5122,6270,6180,6130,6040,5990,6155,6015,19,1820,100,4380,10,1,18594363,1153,14.03,1.34,12,0.35,442.00,4641.00,11250,20240626,-44.89,5300,20241209,16.98,6790,-8.69,20250107,5910,4.91,20250203,11250,-44.89,20240626,5300,16.98,20241209,2.86,N,149980,100,18 억,,169311,N,N,0,N,00,N +20250207,110810,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6230,140,2,2.30,388683130,62166,139.93,6240,6380,6170,7910,4270,6090,6252.34,0.91,0,-3834,6270,6180,6130,6040,5990,6155,6015,19,1820,100,4380,10,1,18594363,1158,14.10,1.34,12,0.33,442.00,4641.00,11250,20240626,-44.62,5300,20241209,17.55,6790,-8.25,20250107,5910,5.41,20250203,11250,-44.62,20240626,5300,17.55,20241209,2.86,N,149980,100,18 억,,169311,N,N,0,N,00,N +20250207,100812,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6220,130,2,2.13,317789630,50755,114.25,6240,6380,6170,7910,4270,6090,6261.25,0.91,0,1592,6270,6180,6130,6040,5990,6155,6015,19,1820,100,4380,10,1,18594363,1157,14.07,1.34,12,0.27,442.00,4641.00,11250,20240626,-44.71,5300,20241209,17.36,6790,-8.39,20250107,5910,5.25,20250203,11250,-44.71,20240626,5300,17.36,20241209,2.86,N,149980,100,18 억,,169311,N,N,0,N,00,N +20250207,090818,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6330,240,2,3.94,153616920,24433,55.00,6240,6380,6170,7910,4270,6090,6287.27,0.91,0,9526,6270,6180,6130,6040,5990,6155,6015,19,1820,100,4380,10,1,18594363,1177,14.32,1.36,12,0.13,442.00,4641.00,11250,20240626,-43.73,5300,20241209,19.43,6790,-6.77,20250107,5910,7.11,20250203,11250,-43.73,20240626,5300,19.43,20241209,2.86,N,149980,100,18 억,,169311,N,N,0,N,00,N 20250206,160752,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6090,-90,5,-1.46,267015190,43504,66.57,6200,6220,6080,8030,4330,6180,6137.74,0.94,0,-8080,6460,6320,6210,6070,5960,6265,6015,19,1850,100,4440,10,1,18594363,1132,13.78,1.31,12,0.23,442.00,4641.00,11250,20240626,-45.87,5300,20241209,14.91,6790,-10.31,20250107,5910,3.05,20250203,11250,-45.87,20240626,5300,14.91,20241209,2.88,N,149980,100,18 억,,175490,N,N,0,N,00,N 20250206,150757,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6090,-90,5,-1.46,239766850,39034,59.73,6200,6220,6080,8030,4330,6180,6142.51,0.94,0,-6979,6460,6320,6210,6070,5960,6265,6015,19,1850,100,4440,10,1,18594363,1132,13.78,1.31,12,0.21,442.00,4641.00,11250,20240626,-45.87,5300,20241209,14.91,6790,-10.31,20250107,5910,3.05,20250203,11250,-45.87,20240626,5300,14.91,20241209,2.88,N,149980,100,18 억,,175490,N,N,0,N,00,N 20250206,140757,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6120,-60,5,-0.97,170297750,27654,42.31,6200,6220,6110,8030,4330,6180,6158.16,0.94,0,-1847,6460,6320,6210,6070,5960,6265,6015,19,1850,100,4440,10,1,18594363,1138,13.85,1.32,12,0.15,442.00,4641.00,11250,20240626,-45.60,5300,20241209,15.47,6790,-9.87,20250107,5910,3.55,20250203,11250,-45.60,20240626,5300,15.47,20241209,2.88,N,149980,100,18 억,,175490,N,N,0,N,00,N diff --git a/150840/price/prices-20250201.csv b/150840/price/prices-20250201.csv index 3e74ce02b615..0073a1d10a2f 100644 --- a/150840/price/prices-20250201.csv +++ b/150840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160813,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240125,0.00,5850,20240125,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240207,5850,0.00,20240207,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250207,150815,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240125,0.00,5850,20240125,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240207,5850,0.00,20240207,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250207,140814,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240125,0.00,5850,20240125,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240207,5850,0.00,20240207,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250207,130813,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240125,0.00,5850,20240125,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240207,5850,0.00,20240207,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250207,120812,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240125,0.00,5850,20240125,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240207,5850,0.00,20240207,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250207,110810,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240125,0.00,5850,20240125,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240207,5850,0.00,20240207,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250207,100812,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240125,0.00,5850,20240125,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240207,5850,0.00,20240207,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250207,090818,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240125,0.00,5850,20240125,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240207,5850,0.00,20240207,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N 20250206,160752,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240124,0.00,5850,20240124,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240206,5850,0.00,20240206,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N 20250206,150757,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240124,0.00,5850,20240124,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240206,5850,0.00,20240206,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N 20250206,140758,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240124,0.00,5850,20240124,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240206,5850,0.00,20240206,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N diff --git a/150900/price/prices-20250201.csv b/150900/price/prices-20250201.csv index 6be2e8acb12c..3d40979c10ce 100644 --- a/150900/price/prices-20250201.csv +++ b/150900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4825,-60,5,-1.23,61299010,12732,60.37,4910,4915,4790,6350,3420,4885,4814.56,12.47,0,-4197,4955,4920,4870,4835,4785,4937,4852,58,1465,500,3020,5,1,11685422,564,12.80,1.56,12,0.11,377.00,3088.00,9880,20240129,-51.16,4110,20241115,17.40,5400,-10.65,20250106,4595,5.01,20250204,8220,-41.30,20240216,4110,17.40,20241115,2.36,N,150900,500,58 억,,1457384,N,N,0,N,00,N +20250207,150815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4795,-90,5,-1.84,48990235,10175,48.25,4910,4915,4790,6350,3420,4885,4814.77,12.47,0,-2892,4955,4920,4870,4835,4785,4937,4852,58,1465,500,3020,5,1,11685422,560,12.72,1.55,12,0.09,377.00,3088.00,9880,20240129,-51.47,4110,20241115,16.67,5400,-11.20,20250106,4595,4.35,20250204,8220,-41.67,20240216,4110,16.67,20241115,2.36,N,150900,500,58 억,,1457384,N,N,0,N,00,N +20250207,140814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4805,-80,5,-1.64,45274395,9401,44.58,4910,4915,4790,6350,3420,4885,4815.91,12.47,0,-2588,4955,4920,4870,4835,4785,4937,4852,58,1465,500,3020,5,1,11685422,561,12.75,1.56,12,0.08,377.00,3088.00,9880,20240129,-51.37,4110,20241115,16.91,5400,-11.02,20250106,4595,4.57,20250204,8220,-41.55,20240216,4110,16.91,20241115,2.36,N,150900,500,58 억,,1457384,N,N,0,N,00,N +20250207,130813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4790,-95,5,-1.94,44771010,9296,44.08,4910,4915,4790,6350,3420,4885,4816.16,12.47,0,-2517,4955,4920,4870,4835,4785,4937,4852,58,1465,500,3020,5,1,11685422,560,12.71,1.55,12,0.08,377.00,3088.00,9880,20240129,-51.52,4110,20241115,16.55,5400,-11.30,20250106,4595,4.24,20250204,8220,-41.73,20240216,4110,16.55,20241115,2.36,N,150900,500,58 억,,1457384,N,N,0,N,00,N +20250207,120812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4845,-40,5,-0.82,29541795,6124,29.04,4910,4915,4800,6350,3420,4885,4823.94,12.47,0,-2326,4955,4920,4870,4835,4785,4937,4852,58,1465,500,3020,5,1,11685422,566,12.85,1.57,12,0.05,377.00,3088.00,9880,20240129,-50.96,4110,20241115,17.88,5400,-10.28,20250106,4595,5.44,20250204,8220,-41.06,20240216,4110,17.88,20241115,2.36,N,150900,500,58 억,,1457384,N,N,0,N,00,N +20250207,110810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4840,-45,5,-0.92,15292640,3161,14.99,4910,4915,4800,6350,3420,4885,4837.91,12.47,0,-1079,4955,4920,4870,4835,4785,4937,4852,58,1465,500,3020,5,1,11685422,566,12.84,1.57,12,0.03,377.00,3088.00,9880,20240129,-51.01,4110,20241115,17.76,5400,-10.37,20250106,4595,5.33,20250204,8220,-41.12,20240216,4110,17.76,20241115,2.36,N,150900,500,58 억,,1457384,N,N,0,N,00,N +20250207,100813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4855,-30,5,-0.61,8134270,1678,7.96,4910,4915,4800,6350,3420,4885,4847.60,12.47,0,-952,4955,4920,4870,4835,4785,4937,4852,58,1465,500,3020,5,1,11685422,567,12.88,1.57,12,0.01,377.00,3088.00,9880,20240129,-50.86,4110,20241115,18.13,5400,-10.09,20250106,4595,5.66,20250204,8220,-40.94,20240216,4110,18.13,20241115,2.36,N,150900,500,58 억,,1457384,N,N,0,N,00,N +20250207,090818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4840,-45,5,-0.92,576885,119,0.56,4910,4910,4835,6350,3420,4885,4847.77,12.47,0,-108,4955,4920,4870,4835,4785,4937,4852,58,1465,500,3020,5,1,11685422,566,12.84,1.57,12,0.00,377.00,3088.00,9880,20240129,-51.01,4110,20241115,17.76,5400,-10.37,20250106,4595,5.33,20250204,8220,-41.12,20240216,4110,17.76,20241115,2.36,N,150900,500,58 억,,1457384,N,N,0,N,00,N 20250206,160752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4885,60,2,1.24,102266005,20973,127.73,4820,4905,4820,6270,3380,4825,4876.07,12.45,0,2615,4988,4906,4753,4671,4518,4947,4712,58,1445,500,2990,5,1,11685422,571,12.96,1.58,12,0.18,377.00,3088.00,9880,20240129,-50.56,4110,20241115,18.86,5400,-9.54,20250106,4595,6.31,20250204,8220,-40.57,20240216,4110,18.86,20241115,2.36,N,150900,500,58 억,,1454532,N,N,0,N,00,N 20250206,150758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4885,60,2,1.24,95002890,19482,118.65,4820,4905,4820,6270,3380,4825,4876.44,12.45,0,2288,4988,4906,4753,4671,4518,4947,4712,58,1445,500,2990,5,1,11685422,571,12.96,1.58,12,0.17,377.00,3088.00,9880,20240129,-50.56,4110,20241115,18.86,5400,-9.54,20250106,4595,6.31,20250204,8220,-40.57,20240216,4110,18.86,20241115,2.36,N,150900,500,58 억,,1454532,N,N,0,N,00,N 20250206,140758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4890,65,2,1.35,88486905,18144,110.50,4820,4905,4820,6270,3380,4825,4876.92,12.45,0,2063,4988,4906,4753,4671,4518,4947,4712,58,1445,500,2990,5,1,11685422,571,12.97,1.58,12,0.16,377.00,3088.00,9880,20240129,-50.51,4110,20241115,18.98,5400,-9.44,20250106,4595,6.42,20250204,8220,-40.51,20240216,4110,18.98,20241115,2.36,N,150900,500,58 억,,1454532,N,N,0,N,00,N diff --git a/151860/price/prices-20250201.csv b/151860/price/prices-20250201.csv index 072a9cd95fb8..22d6fbac7056 100644 --- a/151860/price/prices-20250201.csv +++ b/151860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160814,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5040,30,2,0.60,322067015,63893,110.01,5020,5100,4955,6510,3510,5010,5040.73,2.88,0,-373,5090,5050,4990,4950,4890,5070,4970,269,1500,500,3600,10,1,49103002,2475,2.73,0.20,12,0.13,1844.00,24975.00,11660,20240213,-56.78,4310,20241209,16.94,5420,-7.01,20250120,4625,8.97,20250102,11660,-56.78,20240213,4310,16.94,20241209,2.55,N,151860,500,268 억,,1415818,N,N,8,N,00,N +20250207,150815,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5060,50,2,1.00,292904355,58093,100.03,5020,5100,4955,6510,3510,5010,5041.99,2.88,0,404,5090,5050,4990,4950,4890,5070,4970,269,1500,500,3600,10,1,49103002,2485,2.74,0.20,12,0.12,1844.00,24975.00,11660,20240213,-56.60,4310,20241209,17.40,5420,-6.64,20250120,4625,9.41,20250102,11660,-56.60,20240213,4310,17.40,20241209,2.55,N,151860,500,268 억,,1415818,N,N,0,N,00,N +20250207,140815,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5050,40,2,0.80,243819665,48390,83.32,5020,5100,4955,6510,3510,5010,5038.64,2.88,0,292,5090,5050,4990,4950,4890,5070,4970,269,1500,500,3600,10,1,49103002,2480,2.74,0.20,12,0.10,1844.00,24975.00,11660,20240213,-56.69,4310,20241209,17.17,5420,-6.83,20250120,4625,9.19,20250102,11660,-56.69,20240213,4310,17.17,20241209,2.55,N,151860,500,268 억,,1415818,N,N,0,N,00,N +20250207,130813,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5020,10,2,0.20,231640535,45976,79.16,5020,5100,4955,6510,3510,5010,5038.29,2.88,0,396,5090,5050,4990,4950,4890,5070,4970,269,1500,500,3600,10,1,49103002,2465,2.72,0.20,12,0.09,1844.00,24975.00,11660,20240213,-56.95,4310,20241209,16.47,5420,-7.38,20250120,4625,8.54,20250102,11660,-56.95,20240213,4310,16.47,20241209,2.55,N,151860,500,268 억,,1415818,N,N,0,N,00,N +20250207,120812,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5100,90,2,1.80,215008285,42672,73.47,5020,5100,4955,6510,3510,5010,5038.63,2.88,0,319,5090,5050,4990,4950,4890,5070,4970,269,1500,500,3600,10,1,49103002,2504,2.77,0.20,12,0.09,1844.00,24975.00,11660,20240213,-56.26,4310,20241209,18.33,5420,-5.90,20250120,4625,10.27,20250102,11660,-56.26,20240213,4310,18.33,20241209,2.55,N,151860,500,268 억,,1415818,N,N,0,N,00,N +20250207,110810,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5040,30,2,0.60,93156755,18659,32.13,5020,5040,4955,6510,3510,5010,4992.59,2.88,0,-1169,5090,5050,4990,4950,4890,5070,4970,269,1500,500,3600,10,1,49103002,2475,2.73,0.20,12,0.04,1844.00,24975.00,11660,20240213,-56.78,4310,20241209,16.94,5420,-7.01,20250120,4625,8.97,20250102,11660,-56.78,20240213,4310,16.94,20241209,2.55,N,151860,500,268 억,,1415818,N,N,0,N,00,N +20250207,100813,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4980,-30,5,-0.60,63141070,12660,21.80,5020,5030,4955,6510,3510,5010,4987.45,2.88,0,-2440,5090,5050,4990,4950,4890,5070,4970,269,1500,500,3600,5,1,49103002,2445,2.70,0.20,12,0.03,1844.00,24975.00,11660,20240213,-57.29,4310,20241209,15.55,5420,-8.12,20250120,4625,7.68,20250102,11660,-57.29,20240213,4310,15.55,20241209,2.55,N,151860,500,268 억,,1415818,N,N,0,N,00,N +20250207,090819,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5020,10,2,0.20,10983965,2190,3.77,5020,5030,4995,6510,3510,5010,5015.51,2.88,0,-676,5090,5050,4990,4950,4890,5070,4970,269,1500,500,3600,10,1,49103002,2465,2.72,0.20,12,0.00,1844.00,24975.00,11660,20240213,-56.95,4310,20241209,16.47,5420,-7.38,20250120,4625,8.54,20250102,11660,-56.95,20240213,4310,16.47,20241209,2.55,N,151860,500,268 억,,1415818,N,N,0,N,00,N 20250206,160752,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5010,75,2,1.52,285261575,57323,132.30,4940,5030,4930,6410,3455,4935,4976.39,2.88,0,2216,5078,5006,4958,4886,4838,5042,4922,269,1475,500,3550,10,1,49103002,2460,2.72,0.20,12,0.12,1844.00,24975.00,11660,20240213,-57.03,4310,20241209,16.24,5420,-7.56,20250120,4625,8.32,20250102,11660,-57.03,20240213,4310,16.24,20241209,2.56,N,151860,500,268 억,,1413614,N,N,29,N,00,N 20250206,150758,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5020,85,2,1.72,264742905,53230,122.86,4940,5030,4930,6410,3455,4935,4973.57,2.88,0,1145,5078,5006,4958,4886,4838,5042,4922,269,1475,500,3550,10,1,49103002,2465,2.72,0.20,12,0.11,1844.00,24975.00,11660,20240213,-56.95,4310,20241209,16.47,5420,-7.38,20250120,4625,8.54,20250102,11660,-56.95,20240213,4310,16.47,20241209,2.56,N,151860,500,268 억,,1413614,N,N,29,N,00,N 20250206,140758,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5010,75,2,1.52,205538985,41415,95.59,4940,5010,4930,6410,3455,4935,4962.91,2.88,0,1842,5078,5006,4958,4886,4838,5042,4922,269,1475,500,3550,10,1,49103002,2460,2.72,0.20,12,0.08,1844.00,24975.00,11660,20240213,-57.03,4310,20241209,16.24,5420,-7.56,20250120,4625,8.32,20250102,11660,-57.03,20240213,4310,16.24,20241209,2.56,N,151860,500,268 억,,1413614,N,N,29,N,00,N diff --git a/151910/price/prices-20250201.csv b/151910/price/prices-20250201.csv index fbd26b12178e..35f42cf5acd0 100644 --- a/151910/price/prices-20250201.csv +++ b/151910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160814,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,264,142.42,20240207,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250207,150816,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,264,142.42,20240207,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250207,140815,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,264,142.42,20240207,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250207,130813,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,264,142.42,20240207,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250207,120813,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,264,142.42,20240207,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250207,110811,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,264,142.42,20240207,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250207,100813,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,264,142.42,20240207,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250207,090819,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,264,142.42,20240207,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N 20250206,160753,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,264,142.42,20240207,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N 20250206,150758,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,264,142.42,20240207,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N 20250206,140758,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,264,142.42,20240207,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N diff --git a/152550/price/prices-20250201.csv b/152550/price/prices-20250201.csv index 10bb35d0a8c3..a2f3b19d6f64 100644 --- a/152550/price/prices-20250201.csv +++ b/152550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160814,57,100.00,KOSPI,, ,N,N,N,N, ,N,305,-65,5,-17.57,7311897271,23727663,156.59,302,332,294,481,259,370,308.16,0.04,0,0,426,398,383,355,340,390,347,3501,111,0,220,1,1,70020000,214,0.00,0.00,12,33.89,0.00,0.00,649,20240607,-53.00,203,20241209,50.25,474,-35.65,20250204,290,5.17,20250131,649,-53.00,20240607,203,50.25,20241209,0.34,N,152550,0,3501 억,,27019,N,N,0,N,00,N +20250207,150816,57,100.00,KOSPI,, ,N,N,N,N, ,N,303,-67,5,-18.11,7152290573,23202154,153.12,302,332,294,481,259,370,308.26,0.04,0,0,426,398,383,355,340,390,347,3501,111,0,220,1,1,70020000,212,0.00,0.00,12,33.14,0.00,0.00,649,20240607,-53.31,203,20241209,49.26,474,-36.08,20250204,290,4.48,20250131,649,-53.31,20240607,203,49.26,20241209,0.34,N,152550,0,3501 억,,27019,N,N,0,N,00,N +20250207,140815,57,100.00,KOSPI,, ,N,N,N,N, ,N,304,-66,5,-17.84,6841860212,22178279,146.37,302,332,294,481,259,370,308.49,0.04,0,0,426,398,383,355,340,390,347,3501,111,0,220,1,1,70020000,213,0.00,0.00,12,31.67,0.00,0.00,649,20240607,-53.16,203,20241209,49.75,474,-35.86,20250204,290,4.83,20250131,649,-53.16,20240607,203,49.75,20241209,0.34,N,152550,0,3501 억,,27019,N,N,0,N,00,N +20250207,130814,57,100.00,KOSPI,, ,N,N,N,N, ,N,308,-62,5,-16.76,6579231380,21315481,140.67,302,332,294,481,259,370,308.66,0.04,0,0,426,398,383,355,340,390,347,3501,111,0,220,1,1,70020000,216,0.00,0.00,12,30.44,0.00,0.00,649,20240607,-52.54,203,20241209,51.72,474,-35.02,20250204,290,6.21,20250131,649,-52.54,20240607,203,51.72,20241209,0.34,N,152550,0,3501 억,,27019,N,N,0,N,00,N +20250207,120813,57,100.00,KOSPI,, ,N,N,N,N, ,N,309,-61,5,-16.49,6242668278,20217993,133.43,302,332,294,481,259,370,308.77,0.04,0,0,426,398,383,355,340,390,347,3501,111,0,220,1,1,70020000,216,0.00,0.00,12,28.87,0.00,0.00,649,20240607,-52.39,203,20241209,52.22,474,-34.81,20250204,290,6.55,20250131,649,-52.39,20240607,203,52.22,20241209,0.34,N,152550,0,3501 억,,27019,N,N,0,N,00,N +20250207,110811,57,100.00,KOSPI,, ,N,N,N,N, ,N,309,-61,5,-16.49,5979814744,19365103,127.80,302,332,294,481,259,370,308.79,0.04,0,0,426,398,383,355,340,390,347,3501,111,0,220,1,1,70020000,216,0.00,0.00,12,27.66,0.00,0.00,649,20240607,-52.39,203,20241209,52.22,474,-34.81,20250204,290,6.55,20250131,649,-52.39,20240607,203,52.22,20241209,0.34,N,152550,0,3501 억,,27019,N,N,0,N,00,N +20250207,100813,57,100.00,KOSPI,, ,N,N,N,N, ,N,312,-58,5,-15.68,5163107549,16720239,110.35,302,332,294,481,259,370,308.79,0.04,0,0,426,398,383,355,340,390,347,3501,111,0,220,1,1,70020000,218,0.00,0.00,12,23.88,0.00,0.00,649,20240607,-51.93,203,20241209,53.69,474,-34.18,20250204,290,7.59,20250131,649,-51.93,20240607,203,53.69,20241209,0.34,N,152550,0,3501 억,,27019,N,N,0,N,00,N +20250207,090819,57,100.00,KOSPI,, ,N,N,N,N, ,N,303,-67,5,-18.11,1536896851,5113890,33.75,302,309,294,481,259,370,300.53,0.04,0,0,426,398,383,355,340,390,347,3501,111,0,220,1,1,70020000,212,0.00,0.00,12,7.30,0.00,0.00,649,20240607,-53.31,203,20241209,49.26,474,-36.08,20250204,290,4.48,20250131,649,-53.31,20240607,203,49.26,20241209,0.34,N,152550,0,3501 억,,27019,N,N,0,N,00,N 20250206,160753,57,100.00,KOSPI,, ,N,N,N,N, ,N,370,-22,5,-5.61,5580802930,14461888,37.97,408,411,368,509,275,392,385.91,0.04,0,0,478,435,404,361,330,456,382,3501,117,0,240,1,1,70020000,259,0.00,0.00,12,20.65,0.00,0.00,649,20240607,-42.99,203,20241209,82.27,474,-21.94,20250204,290,27.59,20250131,649,-42.99,20240607,203,82.27,20241209,0.23,N,152550,0,3501 억,,27019,N,N,0,N,00,N 20250206,150758,57,100.00,KOSPI,, ,N,N,N,N, ,N,370,-22,5,-5.61,5460068667,14135247,37.12,408,411,368,509,275,392,386.27,0.04,0,0,478,435,404,361,330,456,382,3501,117,0,240,1,1,70020000,259,0.00,0.00,12,20.19,0.00,0.00,649,20240607,-42.99,203,20241209,82.27,474,-21.94,20250204,290,27.59,20250131,649,-42.99,20240607,203,82.27,20241209,0.23,N,152550,0,3501 억,,27019,N,N,0,N,00,N 20250206,140759,57,100.00,KOSPI,, ,N,N,N,N, ,N,375,-17,5,-4.34,5134408009,13257622,34.81,408,411,368,509,275,392,387.28,0.04,0,0,478,435,404,361,330,456,382,3501,117,0,240,1,1,70020000,263,0.00,0.00,12,18.93,0.00,0.00,649,20240607,-42.22,203,20241209,84.73,474,-20.89,20250204,290,29.31,20250131,649,-42.22,20240607,203,84.73,20241209,0.23,N,152550,0,3501 억,,27019,N,N,0,N,00,N diff --git a/153460/price/prices-20250201.csv b/153460/price/prices-20250201.csv index 07c9aaa46943..dd0e0f5d427d 100644 --- a/153460/price/prices-20250201.csv +++ b/153460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,0,3,0.00,5314020,810,76.56,6560,6680,6480,8580,4620,6600,6560.52,0.00,0,23,6733,6666,6573,6506,6413,6620,6460,33,1980,500,4480,10,1,6530014,431,-30.00,1.34,12,0.01,-220.00,4922.00,7750,20240326,-14.84,5850,20240906,12.82,7180,-8.08,20250116,6130,7.67,20250107,7750,-14.84,20240326,5850,12.82,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250207,150816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,0,3,0.00,3850840,588,55.58,6560,6600,6480,8580,4620,6600,6549.05,0.00,0,15,6733,6666,6573,6506,6413,6620,6460,33,1980,500,4480,10,1,6530014,431,-30.00,1.34,12,0.01,-220.00,4922.00,7750,20240326,-14.84,5850,20240906,12.82,7180,-8.08,20250116,6130,7.67,20250107,7750,-14.84,20240326,5850,12.82,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250207,140815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6540,-60,5,-0.91,1821580,280,26.47,6560,6580,6480,8580,4620,6600,6505.64,0.00,0,14,6733,6666,6573,6506,6413,6620,6460,33,1980,500,4480,10,1,6530014,427,-29.73,1.33,12,0.00,-220.00,4922.00,7750,20240326,-15.61,5850,20240906,11.79,7180,-8.91,20250116,6130,6.69,20250107,7750,-15.61,20240326,5850,11.79,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250207,130814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,-120,5,-1.82,1808510,278,26.28,6560,6580,6480,8580,4620,6600,6505.43,0.00,0,14,6733,6666,6573,6506,6413,6620,6460,33,1980,500,4480,10,1,6530014,423,-29.45,1.32,12,0.00,-220.00,4922.00,7750,20240326,-16.39,5850,20240906,10.77,7180,-9.75,20250116,6130,5.71,20250107,7750,-16.39,20240326,5850,10.77,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250207,120813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,-100,5,-1.52,820740,126,11.91,6560,6580,6500,8580,4620,6600,6513.81,0.00,0,14,6733,6666,6573,6506,6413,6620,6460,33,1980,500,4480,10,1,6530014,424,-29.55,1.32,12,0.00,-220.00,4922.00,7750,20240326,-16.13,5850,20240906,11.11,7180,-9.47,20250116,6130,6.04,20250107,7750,-16.13,20240326,5850,11.11,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250207,110811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,-20,5,-0.30,131200,20,1.89,6560,6580,6510,8580,4620,6600,6560.00,0.00,0,7,6733,6666,6573,6506,6413,6620,6460,33,1980,500,4480,10,1,6530014,430,-29.91,1.34,12,0.00,-220.00,4922.00,7750,20240326,-15.10,5850,20240906,12.48,7180,-8.36,20250116,6130,7.34,20250107,7750,-15.10,20240326,5850,12.48,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250207,100814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,-20,5,-0.30,111550,17,1.61,6560,6580,6540,8580,4620,6600,6561.76,0.00,0,7,6733,6666,6573,6506,6413,6620,6460,33,1980,500,4480,10,1,6530014,430,-29.91,1.34,12,0.00,-220.00,4922.00,7750,20240326,-15.10,5850,20240906,12.48,7180,-8.36,20250116,6130,7.34,20250107,7750,-15.10,20240326,5850,12.48,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250207,090819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,-20,5,-0.30,13140,2,0.19,6560,6580,6560,8580,4620,6600,6570.00,0.00,0,0,6733,6666,6573,6506,6413,6620,6460,33,1980,500,4480,10,1,6530014,430,-29.91,1.34,12,0.00,-220.00,4922.00,7750,20240326,-15.10,5850,20240906,12.48,7180,-8.36,20250116,6130,7.34,20250107,7750,-15.10,20240326,5850,12.48,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N 20250206,160753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,-80,5,-1.20,6938930,1058,131.27,6640,6640,6480,8680,4680,6680,6558.53,0.00,0,-48,6833,6756,6603,6526,6373,6795,6565,33,2000,500,4540,10,1,6530014,431,-30.00,1.34,12,0.02,-220.00,4922.00,7750,20240326,-14.84,5850,20240906,12.82,7180,-8.08,20250116,6130,7.67,20250107,7750,-14.84,20240326,5850,12.82,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N 20250206,150759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,-80,5,-1.20,5314300,812,100.74,6640,6640,6480,8680,4680,6680,6544.70,0.00,0,-20,6833,6756,6603,6526,6373,6795,6565,33,2000,500,4540,10,1,6530014,431,-30.00,1.34,12,0.01,-220.00,4922.00,7750,20240326,-14.84,5850,20240906,12.82,7180,-8.08,20250116,6130,7.67,20250107,7750,-14.84,20240326,5850,12.82,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N 20250206,140759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,-70,5,-1.05,3830620,587,72.83,6640,6640,6480,8680,4680,6680,6525.76,0.00,0,-3,6833,6756,6603,6526,6373,6795,6565,33,2000,500,4540,10,1,6530014,432,-30.05,1.34,12,0.01,-220.00,4922.00,7750,20240326,-14.71,5850,20240906,12.99,7180,-7.94,20250116,6130,7.83,20250107,7750,-14.71,20240326,5850,12.99,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N diff --git a/153490/price/prices-20250201.csv b/153490/price/prices-20250201.csv index 2de92ee7fc12..33fc2a3babcf 100644 --- a/153490/price/prices-20250201.csv +++ b/153490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,727,7,2,0.97,249733152,342577,8.13,722,745,715,936,504,720,728.98,2.15,0,14822,907,813,760,666,613,860,713,257,216,500,500,1,1,51480000,374,6.92,0.45,12,0.67,105.00,1631.00,1180,20240126,-38.39,595,20241209,22.18,854,-14.87,20250206,687,5.82,20250102,1177,-38.23,20240304,595,22.18,20241209,0.55,N,153490,500,257 억,,1107418,N,N,0,N,00,N +20250207,150816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,732,12,2,1.67,243257215,333689,7.92,722,745,715,936,504,720,728.99,2.15,0,16425,907,813,760,666,613,860,713,257,216,500,500,1,1,51480000,377,6.97,0.45,12,0.65,105.00,1631.00,1180,20240126,-37.97,595,20241209,23.03,854,-14.29,20250206,687,6.55,20250102,1177,-37.81,20240304,595,23.03,20241209,0.55,N,153490,500,257 억,,1107418,N,N,0,N,00,N +20250207,140816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,731,11,2,1.53,230279585,315872,7.50,722,745,715,936,504,720,729.03,2.15,0,16136,907,813,760,666,613,860,713,257,216,500,500,1,1,51480000,376,6.96,0.45,12,0.61,105.00,1631.00,1180,20240126,-38.05,595,20241209,22.86,854,-14.40,20250206,687,6.40,20250102,1177,-37.89,20240304,595,22.86,20241209,0.55,N,153490,500,257 억,,1107418,N,N,0,N,00,N +20250207,130814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,731,11,2,1.53,216748710,297304,7.05,722,745,715,936,504,720,729.05,2.15,0,16179,907,813,760,666,613,860,713,257,216,500,500,1,1,51480000,376,6.96,0.45,12,0.58,105.00,1631.00,1180,20240126,-38.05,595,20241209,22.86,854,-14.40,20250206,687,6.40,20250102,1177,-37.89,20240304,595,22.86,20241209,0.55,N,153490,500,257 억,,1107418,N,N,0,N,00,N +20250207,120813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,733,13,2,1.81,206566979,283370,6.72,722,745,715,936,504,720,728.97,2.15,0,15293,907,813,760,666,613,860,713,257,216,500,500,1,1,51480000,377,6.98,0.45,12,0.55,105.00,1631.00,1180,20240126,-37.88,595,20241209,23.19,854,-14.17,20250206,687,6.70,20250102,1177,-37.72,20240304,595,23.19,20241209,0.55,N,153490,500,257 억,,1107418,N,N,0,N,00,N +20250207,110811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,731,11,2,1.53,168365102,231107,5.48,722,745,715,936,504,720,728.52,2.15,0,11399,907,813,760,666,613,860,713,257,216,500,500,1,1,51480000,376,6.96,0.45,12,0.45,105.00,1631.00,1180,20240126,-38.05,595,20241209,22.86,854,-14.40,20250206,687,6.40,20250102,1177,-37.89,20240304,595,22.86,20241209,0.55,N,153490,500,257 억,,1107418,N,N,0,N,00,N +20250207,100814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,738,18,2,2.50,87964747,121860,2.89,722,740,715,936,504,720,721.85,2.15,0,8386,907,813,760,666,613,860,713,257,216,500,500,1,1,51480000,380,7.03,0.45,12,0.24,105.00,1631.00,1180,20240126,-37.46,595,20241209,24.03,854,-13.58,20250206,687,7.42,20250102,1177,-37.30,20240304,595,24.03,20241209,0.55,N,153490,500,257 억,,1107418,N,N,0,N,00,N +20250207,090820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,717,-3,5,-0.42,16807431,23371,0.55,722,724,716,936,504,720,719.16,2.15,0,7419,907,813,760,666,613,860,713,257,216,500,500,1,1,51480000,369,6.83,0.44,12,0.05,105.00,1631.00,1180,20240126,-39.24,595,20241209,20.50,854,-16.04,20250206,687,4.37,20250102,1177,-39.08,20240304,595,20.50,20241209,0.55,N,153490,500,257 억,,1107418,N,N,0,N,00,N 20250206,160753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,0,3,0.00,3284621072,4196709,7669.28,707,854,707,936,504,720,782.88,2.10,0,11703,732,726,714,708,696,729,711,257,216,500,500,1,1,51480000,371,6.86,0.44,12,8.15,105.00,1631.00,1192,20240124,-39.60,595,20241209,21.01,854,-15.69,20250206,687,4.80,20250102,1177,-38.83,20240304,595,21.01,20241209,0.58,N,153490,500,257 억,,1079973,N,N,0,N,00,N 20250206,150759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,718,-2,5,-0.28,3233016399,4124772,7537.82,707,854,707,936,504,720,783.80,2.10,0,16691,732,726,714,708,696,729,711,257,216,500,500,1,1,51480000,370,6.84,0.44,12,8.01,105.00,1631.00,1192,20240124,-39.77,595,20241209,20.67,854,-15.93,20250206,687,4.51,20250102,1177,-39.00,20240304,595,20.67,20241209,0.58,N,153490,500,257 억,,1079973,N,N,0,N,00,N 20250206,140759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,727,7,2,0.97,2833714892,3576510,6535.90,707,854,707,936,504,720,792.31,2.10,0,-5580,732,726,714,708,696,729,711,257,216,500,500,1,1,51480000,374,6.92,0.45,12,6.95,105.00,1631.00,1192,20240124,-39.01,595,20241209,22.18,854,-14.87,20250206,687,5.82,20250102,1177,-38.23,20240304,595,22.18,20241209,0.58,N,153490,500,257 억,,1079973,N,N,0,N,00,N diff --git a/153710/price/prices-20250201.csv b/153710/price/prices-20250201.csv index 389e8c16839b..740abdfa5cf8 100644 --- a/153710/price/prices-20250201.csv +++ b/153710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,-50,5,-0.95,39271460,7599,72.03,5150,5220,5130,6830,3690,5260,5167.98,0.16,0,100,5366,5312,5276,5222,5186,5305,5215,73,1570,500,3780,10,1,14669958,764,-31.39,3.04,12,0.05,-166.00,1714.00,7640,20240527,-31.81,4400,20241230,18.41,5330,-2.25,20250206,4585,13.63,20250103,7640,-31.81,20240527,4400,18.41,20241230,0.00,N,153710,500,73 억,,23637,N,N,0,N,00,N +20250207,150817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,-90,5,-1.71,34634660,6709,63.59,5150,5220,5130,6830,3690,5260,5162.42,0.16,0,357,5366,5312,5276,5222,5186,5305,5215,73,1570,500,3780,10,1,14669958,758,-31.14,3.02,12,0.05,-166.00,1714.00,7640,20240527,-32.33,4400,20241230,17.50,5330,-3.00,20250206,4585,12.76,20250103,7640,-32.33,20240527,4400,17.50,20241230,0.00,N,153710,500,73 억,,23637,N,N,0,N,00,N +20250207,140816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-70,5,-1.33,32284430,6255,59.29,5150,5220,5130,6830,3690,5260,5161.38,0.16,0,357,5366,5312,5276,5222,5186,5305,5215,73,1570,500,3780,10,1,14669958,761,-31.27,3.03,12,0.04,-166.00,1714.00,7640,20240527,-32.07,4400,20241230,17.95,5330,-2.63,20250206,4585,13.20,20250103,7640,-32.07,20240527,4400,17.95,20241230,0.00,N,153710,500,73 억,,23637,N,N,0,N,00,N +20250207,130814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-70,5,-1.33,32139250,6227,59.02,5150,5220,5130,6830,3690,5260,5161.27,0.16,0,365,5366,5312,5276,5222,5186,5305,5215,73,1570,500,3780,10,1,14669958,761,-31.27,3.03,12,0.04,-166.00,1714.00,7640,20240527,-32.07,4400,20241230,17.95,5330,-2.63,20250206,4585,13.20,20250103,7640,-32.07,20240527,4400,17.95,20241230,0.00,N,153710,500,73 억,,23637,N,N,0,N,00,N +20250207,120814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-70,5,-1.33,30497340,5909,56.01,5150,5220,5130,6830,3690,5260,5161.17,0.16,0,353,5366,5312,5276,5222,5186,5305,5215,73,1570,500,3780,10,1,14669958,761,-31.27,3.03,12,0.04,-166.00,1714.00,7640,20240527,-32.07,4400,20241230,17.95,5330,-2.63,20250206,4585,13.20,20250103,7640,-32.07,20240527,4400,17.95,20241230,0.00,N,153710,500,73 억,,23637,N,N,0,N,00,N +20250207,110812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-70,5,-1.33,27317850,5294,50.18,5150,5220,5130,6830,3690,5260,5160.15,0.16,0,355,5366,5312,5276,5222,5186,5305,5215,73,1570,500,3780,10,1,14669958,761,-31.27,3.03,12,0.04,-166.00,1714.00,7640,20240527,-32.07,4400,20241230,17.95,5330,-2.63,20250206,4585,13.20,20250103,7640,-32.07,20240527,4400,17.95,20241230,0.00,N,153710,500,73 억,,23637,N,N,0,N,00,N +20250207,100814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,-60,5,-1.14,25462250,4935,46.78,5150,5220,5130,6830,3690,5260,5159.52,0.16,0,368,5366,5312,5276,5222,5186,5305,5215,73,1570,500,3780,10,1,14669958,763,-31.33,3.03,12,0.03,-166.00,1714.00,7640,20240527,-31.94,4400,20241230,18.18,5330,-2.44,20250206,4585,13.41,20250103,7640,-31.94,20240527,4400,18.18,20241230,0.00,N,153710,500,73 억,,23637,N,N,0,N,00,N +20250207,090820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-70,5,-1.33,17823160,3460,32.80,5150,5220,5130,6830,3690,5260,5151.20,0.16,0,464,5366,5312,5276,5222,5186,5305,5215,73,1570,500,3780,10,1,14669958,761,-31.27,3.03,12,0.02,-166.00,1714.00,7640,20240527,-32.07,4400,20241230,17.95,5330,-2.63,20250206,4585,13.20,20250103,7640,-32.07,20240527,4400,17.95,20241230,0.00,N,153710,500,73 억,,23637,N,N,0,N,00,N 20250206,160754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,30,2,0.57,55809380,10549,153.82,5260,5330,5240,6790,3670,5230,5290.49,0.16,0,22,5310,5270,5200,5160,5090,5290,5180,73,1560,500,3760,10,1,14669958,772,-31.69,3.07,12,0.07,-166.00,1714.00,7640,20240527,-31.15,4400,20241230,19.55,5330,-1.31,20250206,4585,14.72,20250103,7640,-31.15,20240527,4400,19.55,20241230,0.00,N,153710,500,73 억,,23604,N,N,0,N,00,N 20250206,150759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,30,2,0.57,47987760,9062,132.14,5260,5330,5240,6790,3670,5230,5295.49,0.16,0,-40,5310,5270,5200,5160,5090,5290,5180,73,1560,500,3760,10,1,14669958,772,-31.69,3.07,12,0.06,-166.00,1714.00,7640,20240527,-31.15,4400,20241230,19.55,5330,-1.31,20250206,4585,14.72,20250103,7640,-31.15,20240527,4400,19.55,20241230,0.00,N,153710,500,73 억,,23604,N,N,0,N,00,N 20250206,140759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5270,40,2,0.76,45881480,8661,126.29,5260,5330,5240,6790,3670,5230,5297.48,0.16,0,-54,5310,5270,5200,5160,5090,5290,5180,73,1560,500,3760,10,1,14669958,773,-31.75,3.07,12,0.06,-166.00,1714.00,7640,20240527,-31.02,4400,20241230,19.77,5330,-1.13,20250206,4585,14.94,20250103,7640,-31.02,20240527,4400,19.77,20241230,0.00,N,153710,500,73 억,,23604,N,N,0,N,00,N diff --git a/154030/price/prices-20250201.csv b/154030/price/prices-20250201.csv index 5b42c681f867..8018ffa3dc7d 100644 --- a/154030/price/prices-20250201.csv +++ b/154030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160815,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2040,-50,5,-2.39,30914265,15052,148.21,2090,2090,2030,2715,1465,2090,2053.83,0.95,0,-2065,2153,2121,2098,2066,2043,2110,2055,58,625,500,1500,5,1,11591352,236,-38.49,1.07,09,0.13,-53.00,1898.00,3105,20240904,-34.30,1795,20241209,13.65,2405,-15.18,20250114,1900,7.37,20250102,3105,-34.30,20240904,1795,13.65,20241209,0.14,N,154030,500,57 억,,109639,N,N,0,N,00,N +20250207,150817,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2045,-45,5,-2.15,29476095,14349,141.29,2090,2090,2030,2715,1465,2090,2054.23,0.95,0,-1965,2153,2121,2098,2066,2043,2110,2055,58,625,500,1500,5,1,11591352,237,-38.58,1.08,09,0.12,-53.00,1898.00,3105,20240904,-34.14,1795,20241209,13.93,2405,-14.97,20250114,1900,7.63,20250102,3105,-34.14,20240904,1795,13.93,20241209,0.14,N,154030,500,57 억,,109639,N,N,0,N,00,N +20250207,140816,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2070,-20,5,-0.96,22353040,10875,107.08,2090,2090,2030,2715,1465,2090,2055.45,0.95,0,-922,2153,2121,2098,2066,2043,2110,2055,58,625,500,1500,5,1,11591352,240,-39.06,1.09,09,0.09,-53.00,1898.00,3105,20240904,-33.33,1795,20241209,15.32,2405,-13.93,20250114,1900,8.95,20250102,3105,-33.33,20240904,1795,15.32,20241209,0.14,N,154030,500,57 억,,109639,N,N,0,N,00,N +20250207,130815,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2070,-20,5,-0.96,21821430,10618,104.55,2090,2090,2030,2715,1465,2090,2055.14,0.95,0,-899,2153,2121,2098,2066,2043,2110,2055,58,625,500,1500,5,1,11591352,240,-39.06,1.09,09,0.09,-53.00,1898.00,3105,20240904,-33.33,1795,20241209,15.32,2405,-13.93,20250114,1900,8.95,20250102,3105,-33.33,20240904,1795,15.32,20241209,0.14,N,154030,500,57 억,,109639,N,N,0,N,00,N +20250207,120814,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2050,-40,5,-1.91,10098900,4917,48.41,2090,2090,2030,2715,1465,2090,2053.87,0.95,0,-832,2153,2121,2098,2066,2043,2110,2055,58,625,500,1500,5,1,11591352,238,-38.68,1.08,09,0.04,-53.00,1898.00,3105,20240904,-33.98,1795,20241209,14.21,2405,-14.76,20250114,1900,7.89,20250102,3105,-33.98,20240904,1795,14.21,20241209,0.14,N,154030,500,57 억,,109639,N,N,0,N,00,N +20250207,110812,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2070,-20,5,-0.96,8616910,4198,41.34,2090,2090,2030,2715,1465,2090,2052.62,0.95,0,-797,2153,2121,2098,2066,2043,2110,2055,58,625,500,1500,5,1,11591352,240,-39.06,1.09,09,0.04,-53.00,1898.00,3105,20240904,-33.33,1795,20241209,15.32,2405,-13.93,20250114,1900,8.95,20250102,3105,-33.33,20240904,1795,15.32,20241209,0.14,N,154030,500,57 억,,109639,N,N,0,N,00,N +20250207,100814,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2045,-45,5,-2.15,6232620,3040,29.93,2090,2090,2030,2715,1465,2090,2050.20,0.95,0,-541,2153,2121,2098,2066,2043,2110,2055,58,625,500,1500,5,1,11591352,237,-38.58,1.08,09,0.03,-53.00,1898.00,3105,20240904,-34.14,1795,20241209,13.93,2405,-14.97,20250114,1900,7.63,20250102,3105,-34.14,20240904,1795,13.93,20241209,0.14,N,154030,500,57 억,,109639,N,N,0,N,00,N +20250207,090820,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2085,-5,5,-0.24,48055,23,0.23,2090,2090,2085,2715,1465,2090,2089.35,0.95,0,-19,2153,2121,2098,2066,2043,2110,2055,58,625,500,1500,5,1,11591352,242,-39.34,1.10,09,0.00,-53.00,1898.00,3105,20240904,-32.85,1795,20241209,16.16,2405,-13.31,20250114,1900,9.74,20250102,3105,-32.85,20240904,1795,16.16,20241209,0.14,N,154030,500,57 억,,109639,N,N,0,N,00,N 20250206,160754,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2090,-15,5,-0.71,21343310,10156,75.45,2105,2130,2075,2735,1475,2105,2101.55,1.00,0,-4517,2221,2162,2106,2047,1991,2192,2077,58,630,500,1510,5,1,11591352,242,-39.43,1.10,09,0.09,-53.00,1898.00,3105,20240904,-32.69,1795,20241209,16.43,2405,-13.10,20250114,1900,10.00,20250102,3105,-32.69,20240904,1795,16.43,20241209,0.14,N,154030,500,57 억,,115868,N,N,0,N,00,N 20250206,150759,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2080,-25,5,-1.19,19622860,9331,69.32,2105,2130,2075,2735,1475,2105,2102.98,1.00,0,-4248,2221,2162,2106,2047,1991,2192,2077,58,630,500,1510,5,1,11591352,241,-39.25,1.10,09,0.08,-53.00,1898.00,3105,20240904,-33.01,1795,20241209,15.88,2405,-13.51,20250114,1900,9.47,20250102,3105,-33.01,20240904,1795,15.88,20241209,0.14,N,154030,500,57 억,,115868,N,N,0,N,00,N 20250206,140800,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2100,-5,5,-0.24,16565055,7862,58.41,2105,2130,2080,2735,1475,2105,2106.98,1.00,0,-3663,2221,2162,2106,2047,1991,2192,2077,58,630,500,1510,5,1,11591352,243,-39.62,1.11,09,0.07,-53.00,1898.00,3105,20240904,-32.37,1795,20241209,16.99,2405,-12.68,20250114,1900,10.53,20250102,3105,-32.37,20240904,1795,16.99,20241209,0.14,N,154030,500,57 억,,115868,N,N,0,N,00,N diff --git a/154040/price/prices-20250201.csv b/154040/price/prices-20250201.csv index 7cb00d20bf95..6fecc9c865c8 100644 --- a/154040/price/prices-20250201.csv +++ b/154040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1025,-22,5,-2.10,14621661,14055,72.04,1047,1059,1014,1361,733,1047,1040.34,0.57,0,-1980,1062,1054,1043,1035,1024,1058,1039,90,314,500,690,1,1,17950094,184,0.74,0.31,12,0.08,1392.00,3322.00,1908,20240418,-46.28,962,20241210,6.55,1156,-11.33,20250102,1000,2.50,20250205,1908,-46.28,20240418,962,6.55,20241210,0.01,N,154040,500,89 억,,101615,N,N,0,N,00,N +20250207,150817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1038,-9,5,-0.86,13304468,12773,65.47,1047,1059,1014,1361,733,1047,1041.61,0.57,0,-1970,1062,1054,1043,1035,1024,1058,1039,90,314,500,690,1,1,17950094,186,0.75,0.31,12,0.07,1392.00,3322.00,1908,20240418,-45.60,962,20241210,7.90,1156,-10.21,20250102,1000,3.80,20250205,1908,-45.60,20240418,962,7.90,20241210,0.01,N,154040,500,89 억,,101615,N,N,0,N,00,N +20250207,140816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1038,-9,5,-0.86,10600015,10166,52.11,1047,1059,1014,1361,733,1047,1042.69,0.57,0,-1936,1062,1054,1043,1035,1024,1058,1039,90,314,500,690,1,1,17950094,186,0.75,0.31,12,0.06,1392.00,3322.00,1908,20240418,-45.60,962,20241210,7.90,1156,-10.21,20250102,1000,3.80,20250205,1908,-45.60,20240418,962,7.90,20241210,0.01,N,154040,500,89 억,,101615,N,N,0,N,00,N +20250207,130815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1050,3,2,0.29,10289738,9867,50.57,1047,1059,1014,1361,733,1047,1042.84,0.57,0,-1896,1062,1054,1043,1035,1024,1058,1039,90,314,500,690,1,1,17950094,188,0.75,0.32,12,0.05,1392.00,3322.00,1908,20240418,-44.97,962,20241210,9.15,1156,-9.17,20250102,1000,5.00,20250205,1908,-44.97,20240418,962,9.15,20241210,0.01,N,154040,500,89 억,,101615,N,N,0,N,00,N +20250207,120814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1057,10,2,0.96,4068944,3882,19.90,1047,1059,1041,1361,733,1047,1048.16,0.57,0,-144,1062,1054,1043,1035,1024,1058,1039,90,314,500,690,1,1,17950094,190,0.76,0.32,12,0.02,1392.00,3322.00,1908,20240418,-44.60,962,20241210,9.88,1156,-8.56,20250102,1000,5.70,20250205,1908,-44.60,20240418,962,9.88,20241210,0.01,N,154040,500,89 억,,101615,N,N,0,N,00,N +20250207,110812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1058,11,2,1.05,3461261,3301,16.92,1047,1059,1047,1361,733,1047,1048.55,0.57,0,-375,1062,1054,1043,1035,1024,1058,1039,90,314,500,690,1,1,17950094,190,0.76,0.32,12,0.02,1392.00,3322.00,1908,20240418,-44.55,962,20241210,9.98,1156,-8.48,20250102,1000,5.80,20250205,1908,-44.55,20240418,962,9.98,20241210,0.01,N,154040,500,89 억,,101615,N,N,0,N,00,N +20250207,100815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1059,12,2,1.15,2345665,2237,11.47,1047,1059,1047,1361,733,1047,1048.58,0.57,0,-374,1062,1054,1043,1035,1024,1058,1039,90,314,500,690,1,1,17950094,190,0.76,0.32,12,0.01,1392.00,3322.00,1908,20240418,-44.50,962,20241210,10.08,1156,-8.39,20250102,1000,5.90,20250205,1908,-44.50,20240418,962,10.08,20241210,0.01,N,154040,500,89 억,,101615,N,N,0,N,00,N +20250207,090821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1048,1,2,0.10,1547467,1478,7.58,1047,1048,1047,1361,733,1047,1047.00,0.57,0,-217,1062,1054,1043,1035,1024,1058,1039,90,314,500,690,1,1,17950094,188,0.75,0.32,12,0.01,1392.00,3322.00,1908,20240418,-45.07,962,20241210,8.94,1156,-9.34,20250102,1000,4.80,20250205,1908,-45.07,20240418,962,8.94,20241210,0.01,N,154040,500,89 억,,101615,N,N,0,N,00,N 20250206,160754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1047,15,2,1.45,20130796,19410,29.60,1032,1051,1032,1341,723,1032,1037.14,0.57,0,-633,1092,1062,1031,1001,970,1046,985,90,309,500,680,1,1,17950094,188,0.75,0.32,12,0.11,1392.00,3322.00,1908,20240418,-45.13,962,20241210,8.84,1156,-9.43,20250102,1000,4.70,20250205,1908,-45.13,20240418,962,8.84,20241210,0.02,N,154040,500,89 억,,102258,N,N,0,N,00,N 20250206,150800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1045,13,2,1.26,19840757,19133,29.18,1032,1051,1032,1341,723,1032,1036.99,0.57,0,-431,1092,1062,1031,1001,970,1046,985,90,309,500,680,1,1,17950094,188,0.75,0.31,12,0.11,1392.00,3322.00,1908,20240418,-45.23,962,20241210,8.63,1156,-9.60,20250102,1000,4.50,20250205,1908,-45.23,20240418,962,8.63,20241210,0.02,N,154040,500,89 억,,102258,N,N,0,N,00,N 20250206,140800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1038,6,2,0.58,19436855,18746,28.59,1032,1051,1032,1341,723,1032,1036.85,0.57,0,-430,1092,1062,1031,1001,970,1046,985,90,309,500,680,1,1,17950094,186,0.75,0.31,12,0.10,1392.00,3322.00,1908,20240418,-45.60,962,20241210,7.90,1156,-10.21,20250102,1000,3.80,20250205,1908,-45.60,20240418,962,7.90,20241210,0.02,N,154040,500,89 억,,102258,N,N,0,N,00,N diff --git a/155650/price/prices-20250201.csv b/155650/price/prices-20250201.csv index 2b1e77116e21..459cc0313581 100644 --- a/155650/price/prices-20250201.csv +++ b/155650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3540,-10,5,-0.28,458316990,129271,62.64,3550,3640,3490,4615,2485,3550,3545.40,2.51,0,10636,3796,3672,3481,3357,3166,3735,3420,100,1065,500,2480,5,1,19474358,689,5.04,0.57,12,0.66,702.00,6238.00,5850,20240408,-39.49,2850,20241209,24.21,3650,-3.01,20250109,3180,11.32,20250203,5850,-39.49,20240408,2850,24.21,20241209,2.49,N,155650,500,99 억,,489002,N,N,0,N,00,N +20250207,150817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3555,5,2,0.14,439457340,123951,60.06,3550,3640,3490,4615,2485,3550,3545.41,2.51,0,11821,3796,3672,3481,3357,3166,3735,3420,100,1065,500,2480,5,1,19474358,692,5.06,0.57,12,0.64,702.00,6238.00,5850,20240408,-39.23,2850,20241209,24.74,3650,-2.60,20250109,3180,11.79,20250203,5850,-39.23,20240408,2850,24.74,20241209,2.49,N,155650,500,99 억,,489002,N,N,0,N,00,N +20250207,140817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3540,-10,5,-0.28,408550090,115211,55.83,3550,3640,3490,4615,2485,3550,3546.10,2.51,0,11086,3796,3672,3481,3357,3166,3735,3420,100,1065,500,2480,5,1,19474358,689,5.04,0.57,12,0.59,702.00,6238.00,5850,20240408,-39.49,2850,20241209,24.21,3650,-3.01,20250109,3180,11.32,20250203,5850,-39.49,20240408,2850,24.21,20241209,2.49,N,155650,500,99 억,,489002,N,N,0,N,00,N +20250207,130815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3540,-10,5,-0.28,406533620,114639,55.55,3550,3640,3490,4615,2485,3550,3546.21,2.51,0,10919,3796,3672,3481,3357,3166,3735,3420,100,1065,500,2480,5,1,19474358,689,5.04,0.57,12,0.59,702.00,6238.00,5850,20240408,-39.49,2850,20241209,24.21,3650,-3.01,20250109,3180,11.32,20250203,5850,-39.49,20240408,2850,24.21,20241209,2.49,N,155650,500,99 억,,489002,N,N,0,N,00,N +20250207,120814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3565,15,2,0.42,356603275,100441,48.67,3550,3640,3490,4615,2485,3550,3550.38,2.51,0,7886,3796,3672,3481,3357,3166,3735,3420,100,1065,500,2480,5,1,19474358,694,5.08,0.57,12,0.52,702.00,6238.00,5850,20240408,-39.06,2850,20241209,25.09,3650,-2.33,20250109,3180,12.11,20250203,5850,-39.06,20240408,2850,25.09,20241209,2.49,N,155650,500,99 억,,489002,N,N,0,N,00,N +20250207,110812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3520,-30,5,-0.85,318955150,89807,43.52,3550,3640,3490,4615,2485,3550,3551.56,2.51,0,8833,3796,3672,3481,3357,3166,3735,3420,100,1065,500,2480,5,1,19474358,685,5.01,0.56,12,0.46,702.00,6238.00,5850,20240408,-39.83,2850,20241209,23.51,3650,-3.56,20250109,3180,10.69,20250203,5850,-39.83,20240408,2850,23.51,20241209,2.49,N,155650,500,99 억,,489002,N,N,0,N,00,N +20250207,100815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3490,-60,5,-1.69,232660250,65270,31.63,3550,3640,3490,4615,2485,3550,3564.58,2.51,0,4599,3796,3672,3481,3357,3166,3735,3420,100,1065,500,2480,5,1,19474358,680,4.97,0.56,12,0.34,702.00,6238.00,5850,20240408,-40.34,2850,20241209,22.46,3650,-4.38,20250109,3180,9.75,20250203,5850,-40.34,20240408,2850,22.46,20241209,2.49,N,155650,500,99 억,,489002,N,N,0,N,00,N +20250207,090821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3555,5,2,0.14,89116835,24987,12.11,3550,3640,3510,4615,2485,3550,3566.53,2.51,0,5372,3796,3672,3481,3357,3166,3735,3420,100,1065,500,2480,5,1,19474358,692,5.06,0.57,12,0.13,702.00,6238.00,5850,20240408,-39.23,2850,20241209,24.74,3650,-2.60,20250109,3180,11.79,20250203,5850,-39.23,20240408,2850,24.74,20241209,2.49,N,155650,500,99 억,,489002,N,N,0,N,00,N 20250206,160754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3550,220,2,6.61,671544280,192649,1625.73,3305,3605,3290,4325,2335,3330,3482.80,2.70,0,-37162,3403,3366,3318,3281,3233,3385,3300,100,995,500,2330,5,1,19474358,691,5.06,0.57,12,0.99,702.00,6238.00,5850,20240408,-39.32,2850,20241209,24.56,3650,-2.74,20250109,3180,11.64,20250203,5850,-39.32,20240408,2850,24.56,20241209,2.49,N,155650,500,99 억,,525768,N,N,0,N,00,N 20250206,150800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,65,2,1.95,127056295,38164,322.06,3305,3400,3290,4325,2335,3330,3329.22,2.70,0,4257,3403,3366,3318,3281,3233,3385,3300,100,995,500,2330,5,1,19474358,661,4.84,0.54,12,0.20,702.00,6238.00,5850,20240408,-41.97,2850,20241209,19.12,3650,-6.99,20250109,3180,6.76,20250203,5850,-41.97,20240408,2850,19.12,20241209,2.49,N,155650,500,99 억,,525768,N,N,0,N,00,N 20250206,140800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3315,-15,5,-0.45,77158335,23249,196.19,3305,3350,3290,4325,2335,3330,3318.77,2.70,0,1930,3403,3366,3318,3281,3233,3385,3300,100,995,500,2330,5,1,19474358,646,4.72,0.53,12,0.12,702.00,6238.00,5850,20240408,-43.33,2850,20241209,16.32,3650,-9.18,20250109,3180,4.25,20250203,5850,-43.33,20240408,2850,16.32,20241209,2.49,N,155650,500,99 억,,525768,N,N,0,N,00,N diff --git a/155660/price/prices-20250201.csv b/155660/price/prices-20250201.csv index 6afeaffce4af..a1b97ca5319a 100644 --- a/155660/price/prices-20250201.csv +++ b/155660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160816,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3780,-100,5,-2.58,57332080,15091,105.75,3875,3875,3780,5040,2720,3880,3799.09,0.80,0,-8124,4000,3940,3865,3805,3730,3970,3835,80,1160,500,2710,5,1,16000000,605,3.46,0.28,12,0.09,1093.00,13467.00,4900,20241219,-22.86,3410,20241210,10.85,4225,-10.53,20250110,3655,3.42,20250203,4900,-22.86,20241219,3410,10.85,20241210,1.21,N,155660,500,80 억,,128380,N,N,8,N,00,N +20250207,150818,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3795,-85,5,-2.19,49611350,13056,91.49,3875,3875,3785,5040,2720,3880,3799.89,0.80,0,-6693,4000,3940,3865,3805,3730,3970,3835,80,1160,500,2710,5,1,16000000,607,3.47,0.28,12,0.08,1093.00,13467.00,4900,20241219,-22.55,3410,20241210,11.29,4225,-10.18,20250110,3655,3.83,20250203,4900,-22.55,20241219,3410,11.29,20241210,1.21,N,155660,500,80 억,,128380,N,N,8,N,00,N +20250207,140817,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3790,-90,5,-2.32,49122815,12927,90.59,3875,3875,3785,5040,2720,3880,3800.02,0.80,0,-6564,4000,3940,3865,3805,3730,3970,3835,80,1160,500,2710,5,1,16000000,606,3.47,0.28,12,0.08,1093.00,13467.00,4900,20241219,-22.65,3410,20241210,11.14,4225,-10.30,20250110,3655,3.69,20250203,4900,-22.65,20241219,3410,11.14,20241210,1.21,N,155660,500,80 억,,128380,N,N,8,N,00,N +20250207,130815,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3800,-80,5,-2.06,39732600,10447,73.21,3875,3875,3785,5040,2720,3880,3803.25,0.80,0,-6069,4000,3940,3865,3805,3730,3970,3835,80,1160,500,2710,5,1,16000000,608,3.48,0.28,12,0.07,1093.00,13467.00,4900,20241219,-22.45,3410,20241210,11.44,4225,-10.06,20250110,3655,3.97,20250203,4900,-22.45,20241219,3410,11.44,20241210,1.21,N,155660,500,80 억,,128380,N,N,8,N,00,N +20250207,120815,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3790,-90,5,-2.32,35551445,9347,65.50,3875,3875,3785,5040,2720,3880,3803.51,0.80,0,-5638,4000,3940,3865,3805,3730,3970,3835,80,1160,500,2710,5,1,16000000,606,3.47,0.28,12,0.06,1093.00,13467.00,4900,20241219,-22.65,3410,20241210,11.14,4225,-10.30,20250110,3655,3.69,20250203,4900,-22.65,20241219,3410,11.14,20241210,1.21,N,155660,500,80 억,,128380,N,N,8,N,00,N +20250207,110813,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3790,-90,5,-2.32,32082115,8433,59.10,3875,3875,3785,5040,2720,3880,3804.35,0.80,0,-5381,4000,3940,3865,3805,3730,3970,3835,80,1160,500,2710,5,1,16000000,606,3.47,0.28,12,0.05,1093.00,13467.00,4900,20241219,-22.65,3410,20241210,11.14,4225,-10.30,20250110,3655,3.69,20250203,4900,-22.65,20241219,3410,11.14,20241210,1.21,N,155660,500,80 억,,128380,N,N,8,N,00,N +20250207,100815,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3810,-70,5,-1.80,10121990,2661,18.65,3875,3875,3790,5040,2720,3880,3803.83,0.80,0,-724,4000,3940,3865,3805,3730,3970,3835,80,1160,500,2710,5,1,16000000,610,3.49,0.28,12,0.02,1093.00,13467.00,4900,20241219,-22.24,3410,20241210,11.73,4225,-9.82,20250110,3655,4.24,20250203,4900,-22.24,20241219,3410,11.73,20241210,1.21,N,155660,500,80 억,,128380,N,N,8,N,00,N +20250207,090821,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3830,-50,5,-1.29,800535,208,1.46,3875,3875,3830,5040,2720,3880,3848.73,0.80,0,-202,4000,3940,3865,3805,3730,3970,3835,80,1160,500,2710,5,1,16000000,613,3.50,0.28,12,0.00,1093.00,13467.00,4900,20241219,-21.84,3410,20241210,12.32,4225,-9.35,20250110,3655,4.79,20250203,4900,-21.84,20241219,3410,12.32,20241210,1.21,N,155660,500,80 억,,128380,N,N,8,N,00,N 20250206,160755,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3880,55,2,1.44,54684000,14270,315.85,3825,3925,3790,4970,2680,3825,3832.10,0.80,0,-2486,3858,3841,3808,3791,3758,3850,3800,80,1145,500,2670,5,1,16000000,621,3.55,0.29,12,0.09,1093.00,13467.00,4900,20241219,-20.82,3410,20241210,13.78,4225,-8.17,20250110,3655,6.16,20250203,4900,-20.82,20241219,3410,13.78,20241210,1.22,N,155660,500,80 억,,128139,N,N,8,N,00,N 20250206,150800,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3850,25,2,0.65,52716335,13762,304.60,3825,3925,3790,4970,2680,3825,3830.57,0.80,0,-2603,3858,3841,3808,3791,3758,3850,3800,80,1145,500,2670,5,1,16000000,616,3.52,0.29,12,0.09,1093.00,13467.00,4900,20241219,-21.43,3410,20241210,12.90,4225,-8.88,20250110,3655,5.34,20250203,4900,-21.43,20241219,3410,12.90,20241210,1.22,N,155660,500,80 억,,128139,N,N,5,N,00,N 20250206,140800,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3815,-10,5,-0.26,39939715,10436,230.99,3825,3925,3790,4970,2680,3825,3827.11,0.80,0,-3304,3858,3841,3808,3791,3758,3850,3800,80,1145,500,2670,5,1,16000000,610,3.49,0.28,12,0.07,1093.00,13467.00,4900,20241219,-22.14,3410,20241210,11.88,4225,-9.70,20250110,3655,4.38,20250203,4900,-22.14,20241219,3410,11.88,20241210,1.22,N,155660,500,80 억,,128139,N,N,5,N,00,N diff --git a/156100/price/prices-20250201.csv b/156100/price/prices-20250201.csv index 2e6a557a64d1..b5978a610945 100644 --- a/156100/price/prices-20250201.csv +++ b/156100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160816,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7120,-100,5,-1.39,240731100,33681,131.27,7280,7280,7070,9380,5060,7220,7147.39,2.41,0,1759,7540,7380,7290,7130,7040,7335,7085,100,2160,500,5190,10,1,19936743,1419,-64.73,4.02,12,0.17,-110.00,1773.00,10400,20240529,-31.54,5930,20241209,20.07,7620,-6.56,20250122,6500,9.54,20250102,10400,-31.54,20240529,5930,20.07,20241209,0.29,N,156100,500,99 억,,481125,N,N,0,N,00,N +20250207,150818,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7120,-100,5,-1.39,223980990,31326,122.09,7280,7280,7070,9380,5060,7220,7150.00,2.41,0,2818,7540,7380,7290,7130,7040,7335,7085,100,2160,500,5190,10,1,19936743,1419,-64.73,4.02,12,0.16,-110.00,1773.00,10400,20240529,-31.54,5930,20241209,20.07,7620,-6.56,20250122,6500,9.54,20250102,10400,-31.54,20240529,5930,20.07,20241209,0.29,N,156100,500,99 억,,481125,N,N,0,N,00,N +20250207,140817,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7130,-90,5,-1.25,179000810,24999,97.43,7280,7280,7070,9380,5060,7220,7160.32,2.41,0,739,7540,7380,7290,7130,7040,7335,7085,100,2160,500,5190,10,1,19936743,1421,-64.82,4.02,12,0.13,-110.00,1773.00,10400,20240529,-31.44,5930,20241209,20.24,7620,-6.43,20250122,6500,9.69,20250102,10400,-31.44,20240529,5930,20.24,20241209,0.29,N,156100,500,99 억,,481125,N,N,0,N,00,N +20250207,130816,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7120,-100,5,-1.39,149653010,20865,81.32,7280,7280,7110,9380,5060,7220,7172.44,2.41,0,24,7540,7380,7290,7130,7040,7335,7085,100,2160,500,5190,10,1,19936743,1419,-64.73,4.02,12,0.10,-110.00,1773.00,10400,20240529,-31.54,5930,20241209,20.07,7620,-6.56,20250122,6500,9.54,20250102,10400,-31.54,20240529,5930,20.07,20241209,0.29,N,156100,500,99 억,,481125,N,N,0,N,00,N +20250207,120815,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7180,-40,5,-0.55,118803450,16537,64.45,7280,7280,7120,9380,5060,7220,7184.10,2.41,0,-76,7540,7380,7290,7130,7040,7335,7085,100,2160,500,5190,10,1,19936743,1431,-65.27,4.05,12,0.08,-110.00,1773.00,10400,20240529,-30.96,5930,20241209,21.08,7620,-5.77,20250122,6500,10.46,20250102,10400,-30.96,20240529,5930,21.08,20241209,0.29,N,156100,500,99 억,,481125,N,N,0,N,00,N +20250207,110813,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7170,-50,5,-0.69,90956610,12643,49.28,7280,7280,7160,9380,5060,7220,7194.23,2.41,0,-90,7540,7380,7290,7130,7040,7335,7085,100,2160,500,5190,10,1,19936743,1429,-65.18,4.04,12,0.06,-110.00,1773.00,10400,20240529,-31.06,5930,20241209,20.91,7620,-5.91,20250122,6500,10.31,20250102,10400,-31.06,20240529,5930,20.91,20241209,0.29,N,156100,500,99 억,,481125,N,N,0,N,00,N +20250207,100815,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7170,-50,5,-0.69,54310180,7544,29.40,7280,7280,7170,9380,5060,7220,7199.12,2.41,0,1368,7540,7380,7290,7130,7040,7335,7085,100,2160,500,5190,10,1,19936743,1429,-65.18,4.04,12,0.04,-110.00,1773.00,10400,20240529,-31.06,5930,20241209,20.91,7620,-5.91,20250122,6500,10.31,20250102,10400,-31.06,20240529,5930,20.91,20241209,0.29,N,156100,500,99 억,,481125,N,N,0,N,00,N +20250207,090821,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7190,-30,5,-0.42,11586520,1607,6.26,7280,7280,7180,9380,5060,7220,7210.03,2.41,0,183,7540,7380,7290,7130,7040,7335,7085,100,2160,500,5190,10,1,19936743,1433,-65.36,4.06,12,0.01,-110.00,1773.00,10400,20240529,-30.87,5930,20241209,21.25,7620,-5.64,20250122,6500,10.62,20250102,10400,-30.87,20240529,5930,21.25,20241209,0.29,N,156100,500,99 억,,481125,N,N,0,N,00,N 20250206,160755,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7220,-80,5,-1.10,187165380,25658,72.87,7450,7450,7200,9490,5110,7300,7294.91,2.42,0,-420,7526,7412,7266,7152,7006,7470,7210,100,2190,500,5250,10,1,19936743,1439,-65.64,4.07,12,0.13,-110.00,1773.00,10400,20240529,-30.58,5930,20241209,21.75,7620,-5.25,20250122,6500,11.08,20250102,10400,-30.58,20240529,5930,21.75,20241209,0.29,N,156100,500,99 억,,481718,N,N,0,N,00,N 20250206,150800,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7270,-30,5,-0.41,168848010,23120,65.66,7450,7450,7240,9490,5110,7300,7303.11,2.42,0,142,7526,7412,7266,7152,7006,7470,7210,100,2190,500,5250,10,1,19936743,1449,-66.09,4.10,12,0.12,-110.00,1773.00,10400,20240529,-30.10,5930,20241209,22.60,7620,-4.59,20250122,6500,11.85,20250102,10400,-30.10,20240529,5930,22.60,20241209,0.29,N,156100,500,99 억,,481718,N,N,0,N,00,N 20250206,140801,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7290,-10,5,-0.14,150815170,20638,58.61,7450,7450,7250,9490,5110,7300,7307.64,2.42,0,737,7526,7412,7266,7152,7006,7470,7210,100,2190,500,5250,10,1,19936743,1453,-66.27,4.11,12,0.10,-110.00,1773.00,10400,20240529,-29.90,5930,20241209,22.93,7620,-4.33,20250122,6500,12.15,20250102,10400,-29.90,20240529,5930,22.93,20241209,0.29,N,156100,500,99 억,,481718,N,N,0,N,00,N diff --git a/158430/price/prices-20250201.csv b/158430/price/prices-20250201.csv index 9db1a394dfd4..00305a1fc01a 100644 --- a/158430/price/prices-20250201.csv +++ b/158430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,-60,5,-0.86,10177961580,1471901,57.11,6840,7050,6780,9020,4860,6940,6914.84,1.97,0,-91925,7266,7102,6956,6792,6646,7030,6720,25,2080,100,4440,10,1,24798851,1706,16.42,1.88,12,5.94,419.00,3666.00,9740,20250106,-29.36,2885,20240805,138.47,9740,-29.36,20250106,6030,14.10,20250102,9740,-29.36,20250106,2885,138.47,20240805,6.19,N,158430,100,24 억,,487816,N,N,0,N,00,N +20250207,150818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,-50,5,-0.72,9742286120,1408626,54.66,6840,7050,6780,9020,4860,6940,6916.07,1.97,0,-104018,7266,7102,6956,6792,6646,7030,6720,25,2080,100,4440,10,1,24798851,1709,16.44,1.88,12,5.68,419.00,3666.00,9740,20250106,-29.26,2885,20240805,138.82,9740,-29.26,20250106,6030,14.26,20250102,9740,-29.26,20250106,2885,138.82,20240805,6.19,N,158430,100,24 억,,487816,N,N,0,N,00,N +20250207,140817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6910,-30,5,-0.43,8748248100,1264837,49.08,6840,7050,6780,9020,4860,6940,6916.40,1.97,0,-89565,7266,7102,6956,6792,6646,7030,6720,25,2080,100,4440,10,1,24798851,1714,16.49,1.88,12,5.10,419.00,3666.00,9740,20250106,-29.06,2885,20240805,139.51,9740,-29.06,20250106,6030,14.59,20250102,9740,-29.06,20250106,2885,139.51,20240805,6.19,N,158430,100,24 억,,487816,N,N,0,N,00,N +20250207,130816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,-70,5,-1.01,8114848450,1172535,45.49,6840,7050,6780,9020,4860,6940,6920.68,1.97,0,-109226,7266,7102,6956,6792,6646,7030,6720,25,2080,100,4440,10,1,24798851,1704,16.40,1.87,12,4.73,419.00,3666.00,9740,20250106,-29.47,2885,20240805,138.13,9740,-29.47,20250106,6030,13.93,20250102,9740,-29.47,20250106,2885,138.13,20240805,6.19,N,158430,100,24 억,,487816,N,N,0,N,00,N +20250207,120815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6920,-20,5,-0.29,7543949850,1089766,42.28,6840,7050,6780,9020,4860,6940,6922.45,1.97,0,-107134,7266,7102,6956,6792,6646,7030,6720,25,2080,100,4440,10,1,24798851,1716,16.52,1.89,12,4.39,419.00,3666.00,9740,20250106,-28.95,2885,20240805,139.86,9740,-28.95,20250106,6030,14.76,20250102,9740,-28.95,20250106,2885,139.86,20240805,6.19,N,158430,100,24 억,,487816,N,N,0,N,00,N +20250207,110813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6910,-30,5,-0.43,6852326590,989348,38.39,6840,7050,6780,9020,4860,6940,6926.03,1.97,0,-132966,7266,7102,6956,6792,6646,7030,6720,25,2080,100,4440,10,1,24798851,1714,16.49,1.88,12,3.99,419.00,3666.00,9740,20250106,-29.06,2885,20240805,139.51,9740,-29.06,20250106,6030,14.59,20250102,9740,-29.06,20250106,2885,139.51,20240805,6.19,N,158430,100,24 억,,487816,N,N,0,N,00,N +20250207,100816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,10,2,0.14,3886736420,563730,21.87,6840,6990,6780,9020,4860,6940,6894.24,1.97,0,-106128,7266,7102,6956,6792,6646,7030,6720,25,2080,100,4440,10,1,24798851,1724,16.59,1.90,12,2.27,419.00,3666.00,9740,20250106,-28.64,2885,20240805,140.90,9740,-28.64,20250106,6030,15.26,20250102,9740,-28.64,20250106,2885,140.90,20240805,6.19,N,158430,100,24 억,,487816,N,N,0,N,00,N +20250207,090822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,-50,5,-0.72,922644550,135058,5.24,6840,6910,6780,9020,4860,6940,6826.91,1.97,0,13712,7266,7102,6956,6792,6646,7030,6720,25,2080,100,4440,10,1,24798851,1709,16.44,1.88,12,0.54,419.00,3666.00,9740,20250106,-29.26,2885,20240805,138.82,9740,-29.26,20250106,6030,14.26,20250102,9740,-29.26,20250106,2885,138.82,20240805,6.19,N,158430,100,24 억,,487816,N,N,0,N,00,N 20250206,160755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6940,110,2,1.61,17810315890,2552655,119.59,6950,7120,6810,8870,4790,6830,6977.24,2.23,0,-65505,7130,6980,6800,6650,6470,7055,6725,25,2040,100,4370,10,1,24798851,1721,16.56,1.89,12,10.29,419.00,3666.00,9740,20250106,-28.75,2885,20240805,140.55,9740,-28.75,20250106,6030,15.09,20250102,9740,-28.75,20250106,2885,140.55,20240805,6.37,N,158430,100,24 억,,553338,N,N,0,N,00,N 20250206,150801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6920,90,2,1.32,17107475060,2451403,114.84,6950,7120,6810,8870,4790,6830,6978.65,2.23,0,-89507,7130,6980,6800,6650,6470,7055,6725,25,2040,100,4370,10,1,24798851,1716,16.52,1.89,12,9.89,419.00,3666.00,9740,20250106,-28.95,2885,20240805,139.86,9740,-28.95,20250106,6030,14.76,20250102,9740,-28.95,20250106,2885,139.86,20240805,6.37,N,158430,100,24 억,,553338,N,N,0,N,00,N 20250206,140801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6940,110,2,1.61,16064209920,2301296,107.81,6950,7120,6810,8870,4790,6830,6980.51,2.23,0,-124428,7130,6980,6800,6650,6470,7055,6725,25,2040,100,4370,10,1,24798851,1721,16.56,1.89,12,9.28,419.00,3666.00,9740,20250106,-28.75,2885,20240805,140.55,9740,-28.75,20250106,6030,15.09,20250102,9740,-28.75,20250106,2885,140.55,20240805,6.37,N,158430,100,24 억,,553338,N,N,0,N,00,N diff --git a/159010/price/prices-20250201.csv b/159010/price/prices-20250201.csv index 6a3fedef86e4..ba816adda0ff 100644 --- a/159010/price/prices-20250201.csv +++ b/159010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4640,-50,5,-1.07,76644740,16359,89.04,4635,4740,4630,6090,3285,4690,4685.17,0.23,0,1616,4903,4796,4688,4581,4473,4850,4635,67,1400,500,3280,5,1,13334739,619,17.31,1.04,12,0.12,268.00,4460.00,12700,20240409,-63.46,3840,20241209,20.83,5080,-8.66,20250124,4115,12.76,20250102,12700,-63.46,20240409,3840,20.83,20241209,1.13,N,159010,500,66 억,,31260,N,N,0,N,00,N +20250207,150818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4695,5,2,0.11,74535160,15905,86.57,4635,4740,4630,6090,3285,4690,4686.27,0.23,0,1922,4903,4796,4688,4581,4473,4850,4635,67,1400,500,3280,5,1,13334739,626,17.52,1.05,12,0.12,268.00,4460.00,12700,20240409,-63.03,3840,20241209,22.27,5080,-7.58,20250124,4115,14.09,20250102,12700,-63.03,20240409,3840,22.27,20241209,1.13,N,159010,500,66 억,,31260,N,N,0,N,00,N +20250207,140818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4695,5,2,0.11,70766010,15103,82.20,4635,4740,4630,6090,3285,4690,4685.56,0.23,0,1922,4903,4796,4688,4581,4473,4850,4635,67,1400,500,3280,5,1,13334739,626,17.52,1.05,12,0.11,268.00,4460.00,12700,20240409,-63.03,3840,20241209,22.27,5080,-7.58,20250124,4115,14.09,20250102,12700,-63.03,20240409,3840,22.27,20241209,1.13,N,159010,500,66 억,,31260,N,N,0,N,00,N +20250207,130816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4690,0,3,0.00,55693850,11887,64.70,4635,4740,4630,6090,3285,4690,4685.27,0.23,0,1498,4903,4796,4688,4581,4473,4850,4635,67,1400,500,3280,5,1,13334739,625,17.50,1.05,12,0.09,268.00,4460.00,12700,20240409,-63.07,3840,20241209,22.14,5080,-7.68,20250124,4115,13.97,20250102,12700,-63.07,20240409,3840,22.14,20241209,1.13,N,159010,500,66 억,,31260,N,N,0,N,00,N +20250207,120815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4740,50,2,1.07,29718665,6362,34.63,4635,4740,4630,6090,3285,4690,4671.28,0.23,0,1900,4903,4796,4688,4581,4473,4850,4635,67,1400,500,3280,5,1,13334739,632,17.69,1.06,12,0.05,268.00,4460.00,12700,20240409,-62.68,3840,20241209,23.44,5080,-6.69,20250124,4115,15.19,20250102,12700,-62.68,20240409,3840,23.44,20241209,1.13,N,159010,500,66 억,,31260,N,N,0,N,00,N +20250207,110813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4655,-35,5,-0.75,13539355,2908,15.83,4635,4710,4630,6090,3285,4690,4655.90,0.23,0,-602,4903,4796,4688,4581,4473,4850,4635,67,1400,500,3280,5,1,13334739,621,17.37,1.04,12,0.02,268.00,4460.00,12700,20240409,-63.35,3840,20241209,21.22,5080,-8.37,20250124,4115,13.12,20250102,12700,-63.35,20240409,3840,21.22,20241209,1.13,N,159010,500,66 억,,31260,N,N,0,N,00,N +20250207,100816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4635,-55,5,-1.17,8742075,1877,10.22,4635,4710,4635,6090,3285,4690,4657.47,0.23,0,-517,4903,4796,4688,4581,4473,4850,4635,67,1400,500,3280,5,1,13334739,618,17.29,1.04,12,0.01,268.00,4460.00,12700,20240409,-63.50,3840,20241209,20.70,5080,-8.76,20250124,4115,12.64,20250102,12700,-63.50,20240409,3840,20.70,20241209,1.13,N,159010,500,66 억,,31260,N,N,0,N,00,N +20250207,090822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4710,20,2,0.43,2531400,546,2.97,4635,4710,4635,6090,3285,4690,4636.26,0.23,0,261,4903,4796,4688,4581,4473,4850,4635,67,1400,500,3280,5,1,13334739,628,17.57,1.06,12,0.00,268.00,4460.00,12700,20240409,-62.91,3840,20241209,22.66,5080,-7.28,20250124,4115,14.46,20250102,12700,-62.91,20240409,3840,22.66,20241209,1.13,N,159010,500,66 억,,31260,N,N,0,N,00,N 20250206,160755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4690,120,2,2.63,86239545,18371,211.43,4595,4795,4580,5940,3200,4570,4694.33,0.24,0,-409,4656,4612,4576,4532,4496,4635,4555,67,1370,500,3190,5,1,13334739,625,17.50,1.05,12,0.14,268.00,4460.00,12700,20240409,-63.07,3840,20241209,22.14,5080,-7.68,20250124,4115,13.97,20250102,12700,-63.07,20240409,3840,22.14,20241209,1.13,N,159010,500,66 억,,31500,N,N,0,N,00,N 20250206,150801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4710,140,2,3.06,82952600,17671,203.37,4595,4795,4580,5940,3200,4570,4694.28,0.24,0,-514,4656,4612,4576,4532,4496,4635,4555,67,1370,500,3190,5,1,13334739,628,17.57,1.06,12,0.13,268.00,4460.00,12700,20240409,-62.91,3840,20241209,22.66,5080,-7.28,20250124,4115,14.46,20250102,12700,-62.91,20240409,3840,22.66,20241209,1.13,N,159010,500,66 억,,31500,N,N,0,N,00,N 20250206,140801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4705,135,2,2.95,77522165,16514,190.06,4595,4795,4580,5940,3200,4570,4694.33,0.24,0,-1033,4656,4612,4576,4532,4496,4635,4555,67,1370,500,3190,5,1,13334739,627,17.56,1.05,12,0.12,268.00,4460.00,12700,20240409,-62.95,3840,20241209,22.53,5080,-7.38,20250124,4115,14.34,20250102,12700,-62.95,20240409,3840,22.53,20241209,1.13,N,159010,500,66 억,,31500,N,N,0,N,00,N diff --git a/159580/price/prices-20250201.csv b/159580/price/prices-20250201.csv index 926a72f3b911..24f194b4fc8f 100644 --- a/159580/price/prices-20250201.csv +++ b/159580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5700,-100,5,-1.72,399756080,71321,234.22,5750,5840,5500,7540,4060,5800,5605.03,1.34,0,-19217,5946,5872,5836,5762,5726,5855,5745,100,1740,500,3710,10,1,20032636,1142,118.75,1.40,12,0.36,48.00,4070.00,7400,20240214,-22.97,3805,20240909,49.80,6360,-10.38,20250117,5470,4.20,20250107,7400,-22.97,20240214,3805,49.80,20240909,4.33,N,159580,500,100 억,,268807,N,N,0,N,00,N +20250207,150819,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5550,-250,5,-4.31,370825890,66206,217.42,5750,5840,5500,7540,4060,5800,5601.09,1.34,0,-16007,5946,5872,5836,5762,5726,5855,5745,100,1740,500,3710,10,1,20032636,1112,115.62,1.36,12,0.33,48.00,4070.00,7400,20240214,-25.00,3805,20240909,45.86,6360,-12.74,20250117,5470,1.46,20250107,7400,-25.00,20240214,3805,45.86,20240909,4.33,N,159580,500,100 억,,268807,N,N,0,N,00,N +20250207,140818,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5600,-200,5,-3.45,275980200,49115,161.29,5750,5840,5550,7540,4060,5800,5619.06,1.34,0,-10851,5946,5872,5836,5762,5726,5855,5745,100,1740,500,3710,10,1,20032636,1122,116.67,1.38,12,0.25,48.00,4070.00,7400,20240214,-24.32,3805,20240909,47.17,6360,-11.95,20250117,5470,2.38,20250107,7400,-24.32,20240214,3805,47.17,20240909,4.33,N,159580,500,100 억,,268807,N,N,0,N,00,N +20250207,130816,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5600,-200,5,-3.45,236832010,42082,138.20,5750,5840,5570,7540,4060,5800,5627.87,1.34,0,-7636,5946,5872,5836,5762,5726,5855,5745,100,1740,500,3710,10,1,20032636,1122,116.67,1.38,12,0.21,48.00,4070.00,7400,20240214,-24.32,3805,20240909,47.17,6360,-11.95,20250117,5470,2.38,20250107,7400,-24.32,20240214,3805,47.17,20240909,4.33,N,159580,500,100 억,,268807,N,N,0,N,00,N +20250207,120816,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5600,-200,5,-3.45,189360560,33578,110.27,5750,5840,5590,7540,4060,5800,5639.42,1.34,0,-1457,5946,5872,5836,5762,5726,5855,5745,100,1740,500,3710,10,1,20032636,1122,116.67,1.38,12,0.17,48.00,4070.00,7400,20240214,-24.32,3805,20240909,47.17,6360,-11.95,20250117,5470,2.38,20250107,7400,-24.32,20240214,3805,47.17,20240909,4.33,N,159580,500,100 억,,268807,N,N,0,N,00,N +20250207,110814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5640,-160,5,-2.76,145505350,25759,84.59,5750,5840,5590,7540,4060,5800,5648.72,1.34,0,-3923,5946,5872,5836,5762,5726,5855,5745,100,1740,500,3710,10,1,20032636,1130,117.50,1.39,12,0.13,48.00,4070.00,7400,20240214,-23.78,3805,20240909,48.23,6360,-11.32,20250117,5470,3.11,20250107,7400,-23.78,20240214,3805,48.23,20240909,4.33,N,159580,500,100 억,,268807,N,N,0,N,00,N +20250207,100816,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5630,-170,5,-2.93,69787280,12285,40.34,5750,5840,5620,7540,4060,5800,5680.69,1.34,0,-2515,5946,5872,5836,5762,5726,5855,5745,100,1740,500,3710,10,1,20032636,1128,117.29,1.38,12,0.06,48.00,4070.00,7400,20240214,-23.92,3805,20240909,47.96,6360,-11.48,20250117,5470,2.93,20250107,7400,-23.92,20240214,3805,47.96,20240909,4.33,N,159580,500,100 억,,268807,N,N,0,N,00,N +20250207,090822,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5730,-70,5,-1.21,6857710,1197,3.93,5750,5840,5710,7540,4060,5800,5729.08,1.34,0,332,5946,5872,5836,5762,5726,5855,5745,100,1740,500,3710,10,1,20032636,1148,119.38,1.41,12,0.01,48.00,4070.00,7400,20240214,-22.57,3805,20240909,50.59,6360,-9.91,20250117,5470,4.75,20250107,7400,-22.57,20240214,3805,50.59,20240909,4.33,N,159580,500,100 억,,268807,N,N,0,N,00,N 20250206,160756,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5800,-50,5,-0.85,176889100,30295,105.31,5850,5910,5800,7600,4100,5850,5838.89,1.41,0,-13408,5976,5912,5806,5742,5636,5945,5775,100,1750,500,3740,10,1,20032636,1162,120.83,1.43,12,0.15,48.00,4070.00,7480,20240124,-22.46,3805,20240909,52.43,6360,-8.81,20250117,5470,6.03,20250107,7400,-21.62,20240214,3805,52.43,20240909,4.30,N,159580,500,100 억,,282182,N,N,0,N,00,N 20250206,150801,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5800,-50,5,-0.85,170873630,29258,101.70,5850,5910,5800,7600,4100,5850,5840.24,1.41,0,-13407,5976,5912,5806,5742,5636,5945,5775,100,1750,500,3740,10,1,20032636,1162,120.83,1.43,12,0.15,48.00,4070.00,7480,20240124,-22.46,3805,20240909,52.43,6360,-8.81,20250117,5470,6.03,20250107,7400,-21.62,20240214,3805,52.43,20240909,4.30,N,159580,500,100 억,,282182,N,N,0,N,00,N 20250206,140801,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5820,-30,5,-0.51,124929710,21351,74.22,5850,5910,5810,7600,4100,5850,5851.23,1.41,0,-9476,5976,5912,5806,5742,5636,5945,5775,100,1750,500,3740,10,1,20032636,1166,121.25,1.43,12,0.11,48.00,4070.00,7480,20240124,-22.19,3805,20240909,52.96,6360,-8.49,20250117,5470,6.40,20250107,7400,-21.35,20240214,3805,52.96,20240909,4.30,N,159580,500,100 억,,282182,N,N,0,N,00,N diff --git a/159910/price/prices-20250201.csv b/159910/price/prices-20250201.csv index 26ddc19addd1..e7421d46d41f 100644 --- a/159910/price/prices-20250201.csv +++ b/159910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,614,-4,5,-0.65,24488301,39742,63.49,613,618,612,803,433,618,616.15,1.41,0,-2638,624,620,614,610,604,623,613,36,185,100,390,1,1,36410098,224,-2.30,1.19,12,0.11,-267.00,514.00,1431,20240627,-57.09,556,20241209,10.43,644,-4.66,20250109,580,5.86,20250114,1431,-57.09,20240627,556,10.43,20241209,0.00,N,159910,100,36 억,,512258,N,N,0,N,00,N +20250207,150819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,614,-4,5,-0.65,23813989,38644,61.74,613,618,612,803,433,618,616.21,1.41,0,-1750,624,620,614,610,604,623,613,36,185,100,390,1,1,36410098,224,-2.30,1.19,12,0.11,-267.00,514.00,1431,20240627,-57.09,556,20241209,10.43,644,-4.66,20250109,580,5.86,20250114,1431,-57.09,20240627,556,10.43,20241209,0.00,N,159910,100,36 억,,512258,N,N,0,N,00,N +20250207,140818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,618,0,3,0.00,21848372,35446,56.63,613,618,612,803,433,618,616.36,1.41,0,-1750,624,620,614,610,604,623,613,36,185,100,390,1,1,36410098,225,-2.31,1.20,12,0.10,-267.00,514.00,1431,20240627,-56.81,556,20241209,11.15,644,-4.04,20250109,580,6.55,20250114,1431,-56.81,20240627,556,11.15,20241209,0.00,N,159910,100,36 억,,512258,N,N,0,N,00,N +20250207,130817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,618,0,3,0.00,13189804,21424,34.23,613,618,612,803,433,618,615.59,1.41,0,-2372,624,620,614,610,604,623,613,36,185,100,390,1,1,36410098,225,-2.31,1.20,12,0.06,-267.00,514.00,1431,20240627,-56.81,556,20241209,11.15,644,-4.04,20250109,580,6.55,20250114,1431,-56.81,20240627,556,11.15,20241209,0.00,N,159910,100,36 억,,512258,N,N,0,N,00,N +20250207,120816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,617,-1,5,-0.16,13050756,21199,33.87,613,618,612,803,433,618,615.56,1.41,0,-2372,624,620,614,610,604,623,613,36,185,100,390,1,1,36410098,225,-2.31,1.20,12,0.06,-267.00,514.00,1431,20240627,-56.88,556,20241209,10.97,644,-4.19,20250109,580,6.38,20250114,1431,-56.88,20240627,556,10.97,20241209,0.00,N,159910,100,36 억,,512258,N,N,0,N,00,N +20250207,110814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,613,-5,5,-0.81,8122757,13213,21.11,613,618,612,803,433,618,614.59,1.41,0,-1820,624,620,614,610,604,623,613,36,185,100,390,1,1,36410098,223,-2.30,1.19,12,0.04,-267.00,514.00,1431,20240627,-57.16,556,20241209,10.25,644,-4.81,20250109,580,5.69,20250114,1431,-57.16,20240627,556,10.25,20241209,0.00,N,159910,100,36 억,,512258,N,N,0,N,00,N +20250207,100816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,617,-1,5,-0.16,6394567,10395,16.61,613,618,612,803,433,618,614.98,1.41,0,-1820,624,620,614,610,604,623,613,36,185,100,390,1,1,36410098,225,-2.31,1.20,12,0.03,-267.00,514.00,1431,20240627,-56.88,556,20241209,10.97,644,-4.19,20250109,580,6.38,20250114,1431,-56.88,20240627,556,10.97,20241209,0.00,N,159910,100,36 억,,512258,N,N,0,N,00,N +20250207,090822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,613,-5,5,-0.81,2279174,3713,5.93,613,613,613,803,433,618,613.00,1.41,0,-660,624,620,614,610,604,623,613,36,185,100,390,1,1,36410098,223,-2.30,1.19,12,0.01,-267.00,514.00,1431,20240627,-57.16,556,20241209,10.25,644,-4.81,20250109,580,5.69,20250114,1431,-57.16,20240627,556,10.25,20241209,0.00,N,159910,100,36 억,,512258,N,N,0,N,00,N 20250206,160756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,618,2,2,0.32,37313373,60911,41.09,618,618,608,800,432,616,612.59,1.42,0,-4085,630,622,612,604,594,627,609,36,184,100,390,1,1,36410098,225,-2.31,1.20,12,0.17,-267.00,514.00,1431,20240627,-56.81,556,20241209,11.15,644,-4.04,20250109,580,6.55,20250114,1431,-56.81,20240627,556,11.15,20241209,0.00,N,159910,100,36 억,,516343,N,N,0,N,00,N 20250206,150801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,617,1,2,0.16,36323957,59310,40.01,618,618,608,800,432,616,612.44,1.42,0,-3721,630,622,612,604,594,627,609,36,184,100,390,1,1,36410098,225,-2.31,1.20,12,0.16,-267.00,514.00,1431,20240627,-56.88,556,20241209,10.97,644,-4.19,20250109,580,6.38,20250114,1431,-56.88,20240627,556,10.97,20241209,0.00,N,159910,100,36 억,,516343,N,N,0,N,00,N 20250206,140802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,614,-2,5,-0.32,28498473,46546,31.40,618,618,608,800,432,616,612.26,1.42,0,-3721,630,622,612,604,594,627,609,36,184,100,390,1,1,36410098,224,-2.30,1.19,12,0.13,-267.00,514.00,1431,20240627,-57.09,556,20241209,10.43,644,-4.66,20250109,580,5.86,20250114,1431,-57.09,20240627,556,10.43,20241209,0.00,N,159910,100,36 억,,516343,N,N,0,N,00,N diff --git a/160190/price/prices-20250201.csv b/160190/price/prices-20250201.csv index 6f67f66aec60..1b34851678fd 100644 --- a/160190/price/prices-20250201.csv +++ b/160190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160818,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,40150,-1900,5,-4.52,53738814250,1363966,92.15,42650,42700,37200,54600,29450,42050,39397.97,4.26,0,-52850,54483,48266,44683,38466,34883,46475,36675,154,12550,500,0,50,1,30888000,12402,757.55,18.55,12,4.42,53.00,2165.00,50900,20250206,-21.12,6810,20241101,489.57,50900,-21.12,20250206,14920,169.10,20250102,50900,-21.12,20250206,6810,489.57,20241101,0.22,N,160190,500,154 억,,1316471,N,N,343,N,03,N +20250207,150819,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,39800,-2250,5,-5.35,49834843500,1267017,85.60,42650,42700,37200,54600,29450,42050,39332.24,4.26,0,-47502,54483,48266,44683,38466,34883,46475,36675,154,12550,500,0,50,1,30888000,12293,750.94,18.38,12,4.10,53.00,2165.00,50900,20250206,-21.81,6810,20241101,484.43,50900,-21.81,20250206,14920,166.76,20250102,50900,-21.81,20250206,6810,484.43,20241101,0.22,N,160190,500,154 억,,1316471,N,N,343,N,03,N +20250207,140818,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,39600,-2450,5,-5.83,44613931350,1135895,76.74,42650,42700,37200,54600,29450,42050,39276.26,4.26,0,-45587,54483,48266,44683,38466,34883,46475,36675,154,12550,500,0,50,1,30888000,12232,747.17,18.29,12,3.68,53.00,2165.00,50900,20250206,-22.20,6810,20241101,481.50,50900,-22.20,20250206,14920,165.42,20250102,50900,-22.20,20250206,6810,481.50,20241101,0.22,N,160190,500,154 억,,1316471,N,N,343,N,03,N +20250207,130817,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,39600,-2450,5,-5.83,40259527350,1024901,69.25,42650,42700,37200,54600,29450,42050,39281.16,4.26,0,-41971,54483,48266,44683,38466,34883,46475,36675,154,12550,500,0,50,1,30888000,12232,747.17,18.29,12,3.32,53.00,2165.00,50900,20250206,-22.20,6810,20241101,481.50,50900,-22.20,20250206,14920,165.42,20250102,50900,-22.20,20250206,6810,481.50,20241101,0.22,N,160190,500,154 억,,1316471,N,N,343,N,03,N +20250207,120816,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,38250,-3800,5,-9.04,32702353450,831615,56.19,42650,42700,37200,54600,29450,42050,39323.64,4.26,0,-35815,54483,48266,44683,38466,34883,46475,36675,154,12550,500,0,50,1,30888000,11815,721.70,17.67,12,2.69,53.00,2165.00,50900,20250206,-24.85,6810,20241101,461.67,50900,-24.85,20250206,14920,156.37,20250102,50900,-24.85,20250206,6810,461.67,20241101,0.22,N,160190,500,154 억,,1316471,N,N,343,N,03,N +20250207,110814,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,38350,-3700,5,-8.80,26859230800,677443,45.77,42650,42700,38050,54600,29450,42050,39647.67,4.26,0,-26901,54483,48266,44683,38466,34883,46475,36675,154,12550,500,0,50,1,30888000,11846,723.58,17.71,12,2.19,53.00,2165.00,50900,20250206,-24.66,6810,20241101,463.14,50900,-24.66,20250206,14920,157.04,20250102,50900,-24.66,20250206,6810,463.14,20241101,0.22,N,160190,500,154 억,,1316471,N,N,343,N,03,N +20250207,100817,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,39150,-2900,5,-6.90,16570191250,411024,27.77,42650,42700,38900,54600,29450,42050,40314.07,4.26,0,-11981,54483,48266,44683,38466,34883,46475,36675,154,12550,500,0,50,1,30888000,12093,738.68,18.08,12,1.33,53.00,2165.00,50900,20250206,-23.08,6810,20241101,474.89,50900,-23.08,20250206,14920,162.40,20250102,50900,-23.08,20250206,6810,474.89,20241101,0.22,N,160190,500,154 억,,1316471,N,N,343,N,03,N +20250207,090823,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,41000,-1050,5,-2.50,2889904050,69969,4.73,42650,42700,40500,54600,29450,42050,41301.76,4.26,0,-6611,54483,48266,44683,38466,34883,46475,36675,154,12550,500,0,50,1,30888000,12664,773.58,18.94,12,0.23,53.00,2165.00,50900,20250206,-19.45,6810,20241101,502.06,50900,-19.45,20250206,14920,174.80,20250102,50900,-19.45,20250206,6810,502.06,20241101,0.22,N,160190,500,154 억,,1316471,N,N,343,N,03,N 20250206,160756,52,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,42050,50,2,0.12,65489656300,1471253,0.00,47000,50900,41100,54600,29400,42000,44514.98,4.71,0,-99757,42000,42000,42000,42000,42000,42000,42000,154,12600,500,0,50,1,30888000,12988,793.40,19.42,12,4.76,53.00,2165.00,50900,20250206,-17.39,6810,20241101,517.47,50900,-17.39,20250206,14920,181.84,20250102,50900,-17.39,20250206,6810,517.47,20241101,0.23,N,160190,500,154 억,,1454641,N,N,343,N,03,N 20250206,150802,52,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,42200,200,2,0.48,63990511150,1435679,0.00,47000,50900,41100,54600,29400,42000,44571.60,4.71,0,-96350,42000,42000,42000,42000,42000,42000,42000,154,12600,500,0,50,1,30888000,13035,796.23,19.49,12,4.65,53.00,2165.00,50900,20250206,-17.09,6810,20241101,519.68,50900,-17.09,20250206,14920,182.84,20250102,50900,-17.09,20250206,6810,519.68,20241101,0.23,N,160190,500,154 억,,1454641,N,N,0,N,03,N 20250206,140802,52,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,43200,1200,2,2.86,60333342150,1350021,0.00,47000,50900,41100,54600,29400,42000,44690.67,4.71,0,-90831,42000,42000,42000,42000,42000,42000,42000,154,12600,500,0,50,1,30888000,13344,815.09,19.95,12,4.37,53.00,2165.00,50900,20250206,-15.13,6810,20241101,534.36,50900,-15.13,20250206,14920,189.54,20250102,50900,-15.13,20250206,6810,534.36,20241101,0.23,N,160190,500,154 억,,1454641,N,N,0,N,03,N diff --git a/160550/price/prices-20250201.csv b/160550/price/prices-20250201.csv index 98d627092398..baf88dfe34dd 100644 --- a/160550/price/prices-20250201.csv +++ b/160550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160818,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2060,0,3,0.00,104159810,50479,170.95,2050,2105,2030,2675,1445,2060,2063.43,7.05,0,-5919,2080,2070,2060,2050,2040,2070,2050,140,615,500,1440,5,1,27906106,575,-5.04,0.53,12,0.18,-409.00,3923.00,4570,20240226,-54.92,1980,20241209,4.04,2470,-16.60,20250120,2025,1.73,20250203,4570,-54.92,20240226,1980,4.04,20241209,0.94,N,160550,500,139 억,,1966258,N,N,0,N,00,N +20250207,150819,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2065,5,2,0.24,99182740,48062,162.76,2050,2105,2030,2675,1445,2060,2063.64,7.05,0,-4031,2080,2070,2060,2050,2040,2070,2050,140,615,500,1440,5,1,27906106,576,-5.05,0.53,12,0.17,-409.00,3923.00,4570,20240226,-54.81,1980,20241209,4.29,2470,-16.40,20250120,2025,1.98,20250203,4570,-54.81,20240226,1980,4.29,20241209,0.94,N,160550,500,139 억,,1966258,N,N,0,N,00,N +20250207,140819,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2060,0,3,0.00,95305345,46183,156.40,2050,2105,2030,2675,1445,2060,2063.65,7.05,0,-3850,2080,2070,2060,2050,2040,2070,2050,140,615,500,1440,5,1,27906106,575,-5.04,0.53,12,0.17,-409.00,3923.00,4570,20240226,-54.92,1980,20241209,4.04,2470,-16.60,20250120,2025,1.73,20250203,4570,-54.92,20240226,1980,4.04,20241209,0.94,N,160550,500,139 억,,1966258,N,N,0,N,00,N +20250207,130817,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2075,15,2,0.73,90622025,43920,148.74,2050,2105,2030,2675,1445,2060,2063.34,7.05,0,-3740,2080,2070,2060,2050,2040,2070,2050,140,615,500,1440,5,1,27906106,579,-5.07,0.53,12,0.16,-409.00,3923.00,4570,20240226,-54.60,1980,20241209,4.80,2470,-15.99,20250120,2025,2.47,20250203,4570,-54.60,20240226,1980,4.80,20241209,0.94,N,160550,500,139 억,,1966258,N,N,0,N,00,N +20250207,120816,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2090,30,2,1.46,73498785,35700,120.90,2050,2105,2030,2675,1445,2060,2058.79,7.05,0,-1198,2080,2070,2060,2050,2040,2070,2050,140,615,500,1440,5,1,27906106,583,-5.11,0.53,12,0.13,-409.00,3923.00,4570,20240226,-54.27,1980,20241209,5.56,2470,-15.38,20250120,2025,3.21,20250203,4570,-54.27,20240226,1980,5.56,20241209,0.94,N,160550,500,139 억,,1966258,N,N,0,N,00,N +20250207,110815,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2060,0,3,0.00,45565045,22305,75.54,2050,2065,2030,2675,1445,2060,2042.82,7.05,0,2050,2080,2070,2060,2050,2040,2070,2050,140,615,500,1440,5,1,27906106,575,-5.04,0.53,12,0.08,-409.00,3923.00,4570,20240226,-54.92,1980,20241209,4.04,2470,-16.60,20250120,2025,1.73,20250203,4570,-54.92,20240226,1980,4.04,20241209,0.94,N,160550,500,139 억,,1966258,N,N,0,N,00,N +20250207,100817,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2050,-10,5,-0.49,35872350,17578,59.53,2050,2065,2030,2675,1445,2060,2040.75,7.05,0,2983,2080,2070,2060,2050,2040,2070,2050,140,615,500,1440,5,1,27906106,572,-5.01,0.52,12,0.06,-409.00,3923.00,4570,20240226,-55.14,1980,20241209,3.54,2470,-17.00,20250120,2025,1.23,20250203,4570,-55.14,20240226,1980,3.54,20241209,0.94,N,160550,500,139 억,,1966258,N,N,0,N,00,N +20250207,090823,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2060,0,3,0.00,10886370,5341,18.09,2050,2065,2030,2675,1445,2060,2038.26,7.05,0,-846,2080,2070,2060,2050,2040,2070,2050,140,615,500,1440,5,1,27906106,575,-5.04,0.53,12,0.02,-409.00,3923.00,4570,20240226,-54.92,1980,20241209,4.04,2470,-16.60,20250120,2025,1.73,20250203,4570,-54.92,20240226,1980,4.04,20241209,0.94,N,160550,500,139 억,,1966258,N,N,0,N,00,N 20250206,160756,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2060,0,3,0.00,57811905,28080,91.83,2060,2070,2050,2675,1445,2060,2058.83,7.05,0,-4288,2120,2090,2075,2045,2030,2082,2037,140,615,500,1440,5,1,27906106,575,-5.04,0.53,12,0.10,-409.00,3923.00,4630,20240124,-55.51,1980,20241209,4.04,2470,-16.60,20250120,2025,1.73,20250203,4570,-54.92,20240226,1980,4.04,20241209,0.93,N,160550,500,139 억,,1968628,N,N,0,N,00,N 20250206,150802,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2070,10,2,0.49,53119095,25802,84.38,2060,2070,2050,2675,1445,2060,2058.72,7.05,0,-3453,2120,2090,2075,2045,2030,2082,2037,140,615,500,1440,5,1,27906106,578,-5.06,0.53,12,0.09,-409.00,3923.00,4630,20240124,-55.29,1980,20241209,4.55,2470,-16.19,20250120,2025,2.22,20250203,4570,-54.70,20240226,1980,4.55,20241209,0.93,N,160550,500,139 억,,1968628,N,N,0,N,00,N 20250206,140802,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2055,-5,5,-0.24,52440270,25473,83.30,2060,2070,2050,2675,1445,2060,2058.66,7.05,0,-3273,2120,2090,2075,2045,2030,2082,2037,140,615,500,1440,5,1,27906106,573,-5.02,0.52,12,0.09,-409.00,3923.00,4630,20240124,-55.62,1980,20241209,3.79,2470,-16.80,20250120,2025,1.48,20250203,4570,-55.03,20240226,1980,3.79,20241209,0.93,N,160550,500,139 억,,1968628,N,N,0,N,00,N diff --git a/160600/price/prices-20250201.csv b/160600/price/prices-20250201.csv index f42e6cb73706..b9a60dd524a9 100644 --- a/160600/price/prices-20250201.csv +++ b/160600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160818,51,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,382,-10,5,-2.55,268295000,710687,49.67,363,400,363,0,0,392,377.49,0.00,0,-545,539,465,425,351,311,445,331,264,0,500,0,1,1,52765541,202,-10.32,0.24,12,1.35,-37.00,1580.00,3100,20240125,-87.68,363,20250207,5.23,3100,-87.68,20250102,363,5.23,20250207,3100,-87.68,20240207,363,5.23,20250207,0.00,N,160600,500,263 억,,0,N,N,0,N,00,N +20250207,150820,51,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,378,-14,5,-3.57,249897880,662527,46.30,363,400,363,0,0,392,377.19,0.00,0,-545,539,465,425,351,311,445,331,264,0,500,0,1,1,52765541,199,-10.22,0.24,12,1.26,-37.00,1580.00,3100,20240125,-87.81,363,20250207,4.13,3100,-87.81,20250102,363,4.13,20250207,3100,-87.81,20240207,363,4.13,20250207,0.00,N,160600,500,263 억,,0,N,N,0,N,00,N +20250207,140819,51,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,370,-22,5,-5.61,228397034,605926,42.35,363,400,363,0,0,392,376.94,0.00,0,-545,539,465,425,351,311,445,331,264,0,500,0,1,1,52765541,195,-10.00,0.23,12,1.15,-37.00,1580.00,3100,20240125,-88.06,363,20250207,1.93,3100,-88.06,20250102,363,1.93,20250207,3100,-88.06,20240207,363,1.93,20250207,0.00,N,160600,500,263 억,,0,N,N,0,N,00,N +20250207,130817,51,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,389,-3,5,-0.77,206753717,548285,38.32,363,400,363,0,0,392,377.09,0.00,0,-545,539,465,425,351,311,445,331,264,0,500,0,1,1,52765541,205,-10.51,0.25,12,1.04,-37.00,1580.00,3100,20240125,-87.45,363,20250207,7.16,3100,-87.45,20250102,363,7.16,20250207,3100,-87.45,20240207,363,7.16,20250207,0.00,N,160600,500,263 억,,0,N,N,0,N,00,N +20250207,120817,51,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,365,-27,5,-6.89,169140738,449134,31.39,363,400,363,0,0,392,376.59,0.00,0,-545,539,465,425,351,311,445,331,264,0,500,0,1,1,52765541,193,-9.86,0.23,12,0.85,-37.00,1580.00,3100,20240125,-88.23,363,20250207,0.55,3100,-88.23,20250102,363,0.55,20250207,3100,-88.23,20240207,363,0.55,20250207,0.00,N,160600,500,263 억,,0,N,N,0,N,00,N +20250207,110815,51,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,389,-3,5,-0.77,101725183,273276,19.10,363,389,363,0,0,392,372.24,0.00,0,-545,539,465,425,351,311,445,331,264,0,500,0,1,1,52765541,205,-10.51,0.25,12,0.52,-37.00,1580.00,3100,20240125,-87.45,363,20250207,7.16,3100,-87.45,20250102,363,7.16,20250207,3100,-87.45,20240207,363,7.16,20250207,0.00,N,160600,500,263 억,,0,N,N,0,N,00,N +20250207,100817,51,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,370,-22,5,-5.61,61149015,167570,11.71,363,370,363,0,0,392,364.91,0.00,0,-545,539,465,425,351,311,445,331,264,0,500,0,1,1,52765541,195,-10.00,0.23,12,0.32,-37.00,1580.00,3100,20240125,-88.06,363,20250207,1.93,3100,-88.06,20250102,363,1.93,20250207,3100,-88.06,20240207,363,1.93,20250207,0.00,N,160600,500,263 억,,0,N,N,0,N,00,N +20250207,090823,51,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,363,-29,5,-7.40,25539387,70355,4.92,363,363,363,0,0,392,363.00,0.00,0,-545,539,465,425,351,311,445,331,264,0,500,0,1,1,52765541,192,-9.81,0.23,12,0.13,-37.00,1580.00,3100,20240125,-88.29,363,20250207,0.00,3100,-88.29,20250102,363,0.00,20250207,3100,-88.29,20240207,363,0.00,20250207,0.00,N,160600,500,263 억,,0,N,N,0,N,00,N 20250206,160757,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,392,-100,5,-20.33,562674028,1244756,54.10,430,499,385,0,0,492,453.30,0.00,0,-36791,582,536,453,407,324,495,366,264,0,500,0,1,1,52765541,207,-10.59,0.25,12,2.36,-37.00,1580.00,3100,20240124,-87.35,370,20250205,5.95,3100,-87.35,20250102,370,5.95,20250205,3100,-87.35,20240206,370,5.95,20250205,0.00,N,160600,500,263 억,,0,N,N,0,N,00,N 20250206,150802,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,385,-107,5,-21.75,516908420,1128007,49.03,430,499,385,0,0,492,458.25,0.00,0,-36973,582,536,453,407,324,495,366,264,0,500,0,1,1,52765541,203,-10.41,0.24,12,2.14,-37.00,1580.00,3100,20240124,-87.58,370,20250205,4.05,3100,-87.58,20250102,370,4.05,20250205,3100,-87.58,20240206,370,4.05,20250205,0.00,N,160600,500,263 억,,0,N,N,0,N,00,N 20250206,140802,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,403,-89,5,-18.09,452537361,962222,41.82,430,499,403,0,0,492,470.30,0.00,0,-10770,582,536,453,407,324,495,366,264,0,500,0,1,1,52765541,213,-10.89,0.26,12,1.82,-37.00,1580.00,3100,20240124,-87.00,370,20250205,8.92,3100,-87.00,20250102,370,8.92,20250205,3100,-87.00,20240206,370,8.92,20250205,0.00,N,160600,500,263 억,,0,N,N,0,N,00,N diff --git a/160980/price/prices-20250201.csv b/160980/price/prices-20250201.csv index 3666c66858ef..ec7517ad30e6 100644 --- a/160980/price/prices-20250201.csv +++ b/160980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11280,-230,5,-2.00,3794642210,329925,80.81,11510,11800,11220,14960,8060,11510,11501.75,1.62,0,-10635,12543,12026,11653,11136,10763,11840,10950,55,3450,500,8050,10,1,10924243,1232,11.19,0.72,12,3.02,1008.00,15609.00,23750,20240529,-52.51,7410,20241210,52.23,13720,-17.78,20250205,8510,32.55,20250102,23750,-52.51,20240529,7410,52.23,20241210,1.48,N,160980,500,54 억,,176437,N,N,0,N,00,N +20250207,150820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11430,-80,5,-0.70,3336613830,289552,70.92,11510,11800,11220,14960,8060,11510,11523.39,1.62,0,-20016,12543,12026,11653,11136,10763,11840,10950,55,3450,500,8050,10,1,10924243,1249,11.34,0.73,12,2.65,1008.00,15609.00,23750,20240529,-51.87,7410,20241210,54.25,13720,-16.69,20250205,8510,34.31,20250102,23750,-51.87,20240529,7410,54.25,20241210,1.48,N,160980,500,54 억,,176437,N,N,0,N,00,N +20250207,140819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11500,-10,5,-0.09,2971642920,257833,63.15,11510,11800,11220,14960,8060,11510,11525.48,1.62,0,-17793,12543,12026,11653,11136,10763,11840,10950,55,3450,500,8050,10,1,10924243,1256,11.41,0.74,12,2.36,1008.00,15609.00,23750,20240529,-51.58,7410,20241210,55.20,13720,-16.18,20250205,8510,35.14,20250102,23750,-51.58,20240529,7410,55.20,20241210,1.48,N,160980,500,54 억,,176437,N,N,0,N,00,N +20250207,130818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11380,-130,5,-1.13,2673737640,231912,56.80,11510,11800,11220,14960,8060,11510,11529.14,1.62,0,-14441,12543,12026,11653,11136,10763,11840,10950,55,3450,500,8050,10,1,10924243,1243,11.29,0.73,12,2.12,1008.00,15609.00,23750,20240529,-52.08,7410,20241210,53.58,13720,-17.06,20250205,8510,33.73,20250102,23750,-52.08,20240529,7410,53.58,20241210,1.48,N,160980,500,54 억,,176437,N,N,0,N,00,N +20250207,120817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11720,210,2,1.82,2204857290,191555,46.92,11510,11800,11220,14960,8060,11510,11510.31,1.62,0,-10182,12543,12026,11653,11136,10763,11840,10950,55,3450,500,8050,10,1,10924243,1280,11.63,0.75,12,1.75,1008.00,15609.00,23750,20240529,-50.65,7410,20241210,58.16,13720,-14.58,20250205,8510,37.72,20250102,23750,-50.65,20240529,7410,58.16,20241210,1.48,N,160980,500,54 억,,176437,N,N,0,N,00,N +20250207,110815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11730,220,2,1.91,1870261390,162846,39.89,11510,11800,11220,14960,8060,11510,11484.78,1.62,0,-7077,12543,12026,11653,11136,10763,11840,10950,55,3450,500,8050,10,1,10924243,1281,11.64,0.75,12,1.49,1008.00,15609.00,23750,20240529,-50.61,7410,20241210,58.30,13720,-14.50,20250205,8510,37.84,20250102,23750,-50.61,20240529,7410,58.30,20241210,1.48,N,160980,500,54 억,,176437,N,N,0,N,00,N +20250207,100818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11400,-110,5,-0.96,849958590,75139,18.40,11510,11510,11220,14960,8060,11510,11310.74,1.62,0,-15676,12543,12026,11653,11136,10763,11840,10950,55,3450,500,8050,10,1,10924243,1245,11.31,0.73,12,0.69,1008.00,15609.00,23750,20240529,-52.00,7410,20241210,53.85,13720,-16.91,20250205,8510,33.96,20250102,23750,-52.00,20240529,7410,53.85,20241210,1.48,N,160980,500,54 억,,176437,N,N,0,N,00,N +20250207,090823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11220,-290,5,-2.52,309291780,27310,6.69,11510,11510,11220,14960,8060,11510,11322.44,1.62,0,-6809,12543,12026,11653,11136,10763,11840,10950,55,3450,500,8050,10,1,10924243,1226,11.13,0.72,12,0.25,1008.00,15609.00,23750,20240529,-52.76,7410,20241210,51.42,13720,-18.22,20250205,8510,31.84,20250102,23750,-52.76,20240529,7410,51.42,20241210,1.48,N,160980,500,54 억,,176437,N,N,0,N,00,N 20250206,160757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11510,-430,5,-3.60,4663814410,403204,15.67,12160,12170,11280,15520,8360,11940,11565.95,1.90,0,-31850,14473,13206,12453,11186,10433,12830,10810,55,3580,500,8350,10,1,10924243,1257,11.42,0.74,12,3.69,1008.00,15609.00,23750,20240529,-51.54,7410,20241210,55.33,13720,-16.11,20250205,8510,35.25,20250102,23750,-51.54,20240529,7410,55.33,20241210,1.38,N,160980,500,54 억,,207513,N,N,0,N,00,N 20250206,150803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11440,-500,5,-4.19,4319871700,373234,14.51,12160,12170,11280,15520,8360,11940,11572.89,1.90,0,-33036,14473,13206,12453,11186,10433,12830,10810,55,3580,500,8350,10,1,10924243,1250,11.35,0.73,12,3.42,1008.00,15609.00,23750,20240529,-51.83,7410,20241210,54.39,13720,-16.62,20250205,8510,34.43,20250102,23750,-51.83,20240529,7410,54.39,20241210,1.38,N,160980,500,54 억,,207513,N,N,0,N,00,N 20250206,140802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11490,-450,5,-3.77,3955386020,341375,13.27,12160,12170,11280,15520,8360,11940,11585.28,1.90,0,-30894,14473,13206,12453,11186,10433,12830,10810,55,3580,500,8350,10,1,10924243,1255,11.40,0.74,12,3.12,1008.00,15609.00,23750,20240529,-51.62,7410,20241210,55.06,13720,-16.25,20250205,8510,35.02,20250102,23750,-51.62,20240529,7410,55.06,20241210,1.38,N,160980,500,54 억,,207513,N,N,0,N,00,N diff --git a/161000/price/prices-20250201.csv b/161000/price/prices-20250201.csv index f0dbcb1a1c70..088ea1814dc6 100644 --- a/161000/price/prices-20250201.csv +++ b/161000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160819,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6930,10,2,0.14,597653710,86166,71.26,6950,7020,6880,8990,4850,6920,6936.09,1.87,0,-14601,7120,7020,6920,6820,6720,7070,6870,243,2070,500,5120,10,1,48648709,3371,10.19,0.46,12,0.18,680.00,15229.00,15440,20240319,-55.12,6410,20241230,8.11,8060,-14.02,20250103,6440,7.61,20250102,15440,-55.12,20240319,6410,8.11,20241230,1.66,N,161000,500,243 억,,911185,N,N,169,N,00,N +20250207,150820,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6930,10,2,0.14,570812040,82290,68.05,6950,7020,6880,8990,4850,6920,6936.59,1.87,0,-12141,7120,7020,6920,6820,6720,7070,6870,243,2070,500,5120,10,1,48648709,3371,10.19,0.46,12,0.17,680.00,15229.00,15440,20240319,-55.12,6410,20241230,8.11,8060,-14.02,20250103,6440,7.61,20250102,15440,-55.12,20240319,6410,8.11,20241230,1.66,N,161000,500,243 억,,911185,N,N,0,N,00,N +20250207,140819,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6950,30,2,0.43,505188390,72839,60.23,6950,7020,6880,8990,4850,6920,6935.69,1.87,0,-16912,7120,7020,6920,6820,6720,7070,6870,243,2070,500,5120,10,1,48648709,3381,10.22,0.46,12,0.15,680.00,15229.00,15440,20240319,-54.99,6410,20241230,8.42,8060,-13.77,20250103,6440,7.92,20250102,15440,-54.99,20240319,6410,8.42,20241230,1.66,N,161000,500,243 억,,911185,N,N,0,N,00,N +20250207,130818,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6950,30,2,0.43,465498270,67125,55.51,6950,7020,6880,8990,4850,6920,6934.80,1.87,0,-16203,7120,7020,6920,6820,6720,7070,6870,243,2070,500,5120,10,1,48648709,3381,10.22,0.46,12,0.14,680.00,15229.00,15440,20240319,-54.99,6410,20241230,8.42,8060,-13.77,20250103,6440,7.92,20250102,15440,-54.99,20240319,6410,8.42,20241230,1.66,N,161000,500,243 억,,911185,N,N,0,N,00,N +20250207,120817,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6950,30,2,0.43,353521010,51033,42.20,6950,7020,6880,8990,4850,6920,6927.30,1.87,0,-19020,7120,7020,6920,6820,6720,7070,6870,243,2070,500,5120,10,1,48648709,3381,10.22,0.46,12,0.10,680.00,15229.00,15440,20240319,-54.99,6410,20241230,8.42,8060,-13.77,20250103,6440,7.92,20250102,15440,-54.99,20240319,6410,8.42,20241230,1.66,N,161000,500,243 억,,911185,N,N,0,N,00,N +20250207,110815,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6950,30,2,0.43,311782960,45020,37.23,6950,7020,6880,8990,4850,6920,6925.43,1.87,0,-16370,7120,7020,6920,6820,6720,7070,6870,243,2070,500,5120,10,1,48648709,3381,10.22,0.46,12,0.09,680.00,15229.00,15440,20240319,-54.99,6410,20241230,8.42,8060,-13.77,20250103,6440,7.92,20250102,15440,-54.99,20240319,6410,8.42,20241230,1.66,N,161000,500,243 억,,911185,N,N,0,N,00,N +20250207,100818,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6900,-20,5,-0.29,215840720,31154,25.76,6950,7020,6880,8990,4850,6920,6928.19,1.87,0,-8944,7120,7020,6920,6820,6720,7070,6870,243,2070,500,5120,10,1,48648709,3357,10.15,0.45,12,0.06,680.00,15229.00,15440,20240319,-55.31,6410,20241230,7.64,8060,-14.39,20250103,6440,7.14,20250102,15440,-55.31,20240319,6410,7.64,20241230,1.66,N,161000,500,243 억,,911185,N,N,0,N,00,N +20250207,090824,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6930,10,2,0.14,31944990,4615,3.82,6950,6960,6880,8990,4850,6920,6921.99,1.87,0,-3463,7120,7020,6920,6820,6720,7070,6870,243,2070,500,5120,10,1,48648709,3371,10.19,0.46,12,0.01,680.00,15229.00,15440,20240319,-55.12,6410,20241230,8.11,8060,-14.02,20250103,6440,7.61,20250102,15440,-55.12,20240319,6410,8.11,20241230,1.66,N,161000,500,243 억,,911185,N,N,0,N,00,N 20250206,160757,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6920,80,2,1.17,837549510,120762,111.63,6840,7020,6820,8890,4790,6840,6935.54,1.88,0,-2491,7033,6936,6823,6726,6613,6985,6775,243,2050,500,5060,10,1,48648709,3366,10.18,0.45,12,0.25,680.00,15229.00,15440,20240319,-55.18,6410,20241230,7.96,8060,-14.14,20250103,6440,7.45,20250102,15440,-55.18,20240319,6410,7.96,20241230,1.65,N,161000,500,243 억,,913688,N,N,9,N,00,N 20250206,150803,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6940,100,2,1.46,817932730,117930,109.01,6840,7020,6820,8890,4790,6840,6935.75,1.88,0,-2571,7033,6936,6823,6726,6613,6985,6775,243,2050,500,5060,10,1,48648709,3376,10.21,0.46,12,0.24,680.00,15229.00,15440,20240319,-55.05,6410,20241230,8.27,8060,-13.90,20250103,6440,7.76,20250102,15440,-55.05,20240319,6410,8.27,20241230,1.65,N,161000,500,243 억,,913688,N,N,9,N,00,N 20250206,140803,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6950,110,2,1.61,728940410,105082,97.14,6840,7020,6820,8890,4790,6840,6936.87,1.88,0,-2530,7033,6936,6823,6726,6613,6985,6775,243,2050,500,5060,10,1,48648709,3381,10.22,0.46,12,0.22,680.00,15229.00,15440,20240319,-54.99,6410,20241230,8.42,8060,-13.77,20250103,6440,7.92,20250102,15440,-54.99,20240319,6410,8.42,20241230,1.65,N,161000,500,243 억,,913688,N,N,9,N,00,N diff --git a/161390/price/prices-20250201.csv b/161390/price/prices-20250201.csv index f1575cb9fb28..0b86d43c0123 100644 --- a/161390/price/prices-20250201.csv +++ b/161390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160819,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37850,-450,5,-1.17,9792594100,258215,63.22,37950,38300,37700,49750,26850,38300,37924.34,37.20,0,-16754,38933,38616,37983,37666,37033,38775,37825,619,11450,500,27570,50,1,123875069,46887,6.51,0.49,12,0.21,5814.00,77476.00,63300,20240416,-40.21,34500,20241029,9.71,41100,-7.91,20250114,36650,3.27,20250205,63300,-40.21,20240416,34500,9.71,20241029,0.13,N,161390,500,619 억,,46075381,N,N,11137,N,00,N +20250207,150820,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37850,-450,5,-1.17,8472410500,223339,54.68,37950,38300,37700,49750,26850,38300,37935.01,37.20,0,-21125,38933,38616,37983,37666,37033,38775,37825,619,11450,500,27570,50,1,123875069,46887,6.51,0.49,12,0.18,5814.00,77476.00,63300,20240416,-40.21,34500,20241029,9.71,41100,-7.91,20250114,36650,3.27,20250205,63300,-40.21,20240416,34500,9.71,20241029,0.13,N,161390,500,619 억,,46075381,N,N,0,N,00,N +20250207,140820,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37850,-450,5,-1.17,6679623550,176007,43.09,37950,38300,37700,49750,26850,38300,37950.66,37.20,0,-13231,38933,38616,37983,37666,37033,38775,37825,619,11450,500,27570,50,1,123875069,46887,6.51,0.49,12,0.14,5814.00,77476.00,63300,20240416,-40.21,34500,20241029,9.71,41100,-7.91,20250114,36650,3.27,20250205,63300,-40.21,20240416,34500,9.71,20241029,0.13,N,161390,500,619 억,,46075381,N,N,0,N,00,N +20250207,130818,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38000,-300,5,-0.78,5507448150,145111,35.53,37950,38300,37700,49750,26850,38300,37953.07,37.20,0,-10418,38933,38616,37983,37666,37033,38775,37825,619,11450,500,27570,50,1,123875069,47073,6.54,0.49,12,0.12,5814.00,77476.00,63300,20240416,-39.97,34500,20241029,10.14,41100,-7.54,20250114,36650,3.68,20250205,63300,-39.97,20240416,34500,10.14,20241029,0.13,N,161390,500,619 억,,46075381,N,N,0,N,00,N +20250207,120817,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38050,-250,5,-0.65,4632643800,122096,29.89,37950,38300,37700,49750,26850,38300,37942.29,37.20,0,-9649,38933,38616,37983,37666,37033,38775,37825,619,11450,500,27570,50,1,123875069,47134,6.54,0.49,12,0.10,5814.00,77476.00,63300,20240416,-39.89,34500,20241029,10.29,41100,-7.42,20250114,36650,3.82,20250205,63300,-39.89,20240416,34500,10.29,20241029,0.13,N,161390,500,619 억,,46075381,N,N,0,N,00,N +20250207,110816,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38000,-300,5,-0.78,3853552600,101588,24.87,37950,38300,37700,49750,26850,38300,37932.72,37.20,0,-13092,38933,38616,37983,37666,37033,38775,37825,619,11450,500,27570,50,1,123875069,47073,6.54,0.49,12,0.08,5814.00,77476.00,63300,20240416,-39.97,34500,20241029,10.14,41100,-7.54,20250114,36650,3.68,20250205,63300,-39.97,20240416,34500,10.14,20241029,0.13,N,161390,500,619 억,,46075381,N,N,0,N,00,N +20250207,100818,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37900,-400,5,-1.04,3072661300,80994,19.83,37950,38300,37700,49750,26850,38300,37936.37,37.20,0,-17620,38933,38616,37983,37666,37033,38775,37825,619,11450,500,27570,50,1,123875069,46949,6.52,0.49,12,0.07,5814.00,77476.00,63300,20240416,-40.13,34500,20241029,9.86,41100,-7.79,20250114,36650,3.41,20250205,63300,-40.13,20240416,34500,9.86,20241029,0.13,N,161390,500,619 억,,46075381,N,N,0,N,00,N +20250207,090824,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38000,-300,5,-0.78,550525350,14482,3.55,37950,38300,37850,49750,26850,38300,38012.13,37.20,0,896,38933,38616,37983,37666,37033,38775,37825,619,11450,500,27570,50,1,123875069,47073,6.54,0.49,12,0.01,5814.00,77476.00,63300,20240416,-39.97,34500,20241029,10.14,41100,-7.54,20250114,36650,3.68,20250205,63300,-39.97,20240416,34500,10.14,20241029,0.13,N,161390,500,619 억,,46075381,N,N,0,N,00,N 20250206,160757,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38300,550,2,1.46,15402697250,407983,35.92,37750,38300,37350,49050,26450,37750,37752.83,37.18,0,-29112,41283,39516,38083,36316,34883,38800,35600,619,11300,500,27180,50,1,123875069,47444,6.59,0.49,12,0.33,5814.00,77476.00,63300,20240416,-39.49,34500,20241029,11.01,41100,-6.81,20250114,36650,4.50,20250205,63300,-39.49,20240416,34500,11.01,20241029,0.14,N,161390,500,619 억,,46059612,N,N,3748,N,00,N 20250206,150803,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37950,200,2,0.53,13032730200,345897,30.46,37750,38000,37350,49050,26450,37750,37678.05,37.18,0,-38308,41283,39516,38083,36316,34883,38800,35600,619,11300,500,27180,50,1,123875069,47011,6.53,0.49,12,0.28,5814.00,77476.00,63300,20240416,-40.05,34500,20241029,10.00,41100,-7.66,20250114,36650,3.55,20250205,63300,-40.05,20240416,34500,10.00,20241029,0.14,N,161390,500,619 억,,46059612,N,N,3748,N,00,N 20250206,140803,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37800,50,2,0.13,10992180550,291963,25.71,37750,38000,37350,49050,26450,37750,37649.20,37.18,0,-43266,41283,39516,38083,36316,34883,38800,35600,619,11300,500,27180,50,1,123875069,46825,6.50,0.49,12,0.24,5814.00,77476.00,63300,20240416,-40.28,34500,20241029,9.57,41100,-8.03,20250114,36650,3.14,20250205,63300,-40.28,20240416,34500,9.57,20241029,0.14,N,161390,500,619 억,,46059612,N,N,3748,N,00,N diff --git a/161580/price/prices-20250201.csv b/161580/price/prices-20250201.csv index bf6e4428e7db..59620019e051 100644 --- a/161580/price/prices-20250201.csv +++ b/161580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160819,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,44400,6100,2,15.93,565108515650,13152216,166.65,40900,44950,40700,49750,26850,38300,42963.08,1.11,0,562472,44700,41500,35750,32550,26800,43100,34150,118,11450,500,23740,50,1,22850180,10145,-129.45,6.10,12,57.56,-343.00,7277.00,44950,20250207,-1.22,8540,20240126,419.91,44950,-1.22,20250207,18210,143.82,20250102,44950,-1.22,20250207,9590,362.98,20240207,7.31,N,161580,500,118 억,,253989,N,N,2214,N,00,N +20250207,150821,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,43250,4950,2,12.92,538825705800,12553335,159.06,40900,44950,40700,49750,26850,38300,42923.12,1.11,0,446140,44700,41500,35750,32550,26800,43100,34150,118,11450,500,23740,50,1,22850180,9883,-126.09,5.94,12,54.94,-343.00,7277.00,44950,20250207,-3.78,8540,20240126,406.44,44950,-3.78,20250207,18210,137.51,20250102,44950,-3.78,20250207,9590,350.99,20240207,7.31,N,161580,500,118 억,,253989,N,N,1124,N,00,N +20250207,140820,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,43400,5100,2,13.32,508656843650,11857783,150.25,40900,44950,40700,49750,26850,38300,42896.67,1.11,0,329486,44700,41500,35750,32550,26800,43100,34150,118,11450,500,23740,50,1,22850180,9917,-126.53,5.96,12,51.89,-343.00,7277.00,44950,20250207,-3.45,8540,20240126,408.20,44950,-3.45,20250207,18210,138.33,20250102,44950,-3.45,20250207,9590,352.55,20240207,7.31,N,161580,500,118 억,,253989,N,N,1124,N,00,N +20250207,130819,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,43000,4700,2,12.27,473278684150,11039964,139.89,40900,44950,40700,49750,26850,38300,42869.81,1.11,0,273831,44700,41500,35750,32550,26800,43100,34150,118,11450,500,23740,50,1,22850180,9826,-125.36,5.91,12,48.31,-343.00,7277.00,44950,20250207,-4.34,8540,20240126,403.51,44950,-4.34,20250207,18210,136.13,20250102,44950,-4.34,20250207,9590,348.38,20240207,7.31,N,161580,500,118 억,,253989,N,N,1124,N,00,N +20250207,120818,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,43200,4900,2,12.79,452217851850,10552096,133.70,40900,44950,40700,49750,26850,38300,42855.97,1.11,0,242690,44700,41500,35750,32550,26800,43100,34150,118,11450,500,23740,50,1,22850180,9871,-125.95,5.94,12,46.18,-343.00,7277.00,44950,20250207,-3.89,8540,20240126,405.85,44950,-3.89,20250207,18210,137.23,20250102,44950,-3.89,20250207,9590,350.47,20240207,7.31,N,161580,500,118 억,,253989,N,N,1124,N,00,N +20250207,110816,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,43550,5250,2,13.71,418151566050,9763590,123.71,40900,44950,40700,49750,26850,38300,42827.90,1.11,0,195460,44700,41500,35750,32550,26800,43100,34150,118,11450,500,23740,50,1,22850180,9951,-126.97,5.98,12,42.73,-343.00,7277.00,44950,20250207,-3.11,8540,20240126,409.95,44950,-3.11,20250207,18210,139.15,20250102,44950,-3.11,20250207,9590,354.12,20240207,7.31,N,161580,500,118 억,,253989,N,N,1124,N,00,N +20250207,100818,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,42900,4600,2,12.01,331951361000,7796418,98.79,40900,44950,40700,49750,26850,38300,42577.72,1.11,0,46548,44700,41500,35750,32550,26800,43100,34150,118,11450,500,23740,50,1,22850180,9803,-125.07,5.90,12,34.12,-343.00,7277.00,44950,20250207,-4.56,8540,20240126,402.34,44950,-4.56,20250207,18210,135.58,20250102,44950,-4.56,20250207,9590,347.34,20240207,7.31,N,161580,500,118 억,,253989,N,N,1124,N,00,N +20250207,090824,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,41300,3000,2,7.83,97155279850,2342925,29.69,40900,42350,40700,49750,26850,38300,41468.26,1.11,0,8969,44700,41500,35750,32550,26800,43100,34150,118,11450,500,23740,50,1,22850180,9437,-120.41,5.68,12,10.25,-343.00,7277.00,42350,20250207,-2.48,8540,20240126,383.61,42350,-2.48,20250207,18210,126.80,20250102,42350,-2.48,20250207,9590,330.66,20240207,7.31,N,161580,500,118 억,,253989,N,N,1124,N,00,N 20250206,160758,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,38300,7650,2,24.96,256688257600,7545362,206.29,31050,38950,30000,39800,21500,30650,33940.98,1.69,0,-114782,33550,32100,30100,28650,26650,32825,29375,118,9150,500,19000,50,1,22850180,8752,-111.66,5.26,12,33.02,-343.00,7277.00,38950,20250206,-1.67,8540,20240126,348.48,38950,-1.67,20250206,18210,110.32,20250102,38950,-1.67,20250206,9350,309.63,20240206,7.48,N,161580,500,118 억,,386226,N,N,1124,N,00,N 20250206,150803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,34450,3800,2,12.40,162461076650,4969879,135.88,31050,34750,30000,39800,21500,30650,32689.22,1.69,0,-98633,33550,32100,30100,28650,26650,32825,29375,118,9150,500,19000,50,1,22850180,7872,-100.44,4.73,12,21.75,-343.00,7277.00,37750,20240405,-8.74,8540,20240126,303.40,34750,-0.86,20250206,18210,89.18,20250102,37750,-8.74,20240405,9350,268.45,20240206,7.48,N,161580,500,118 억,,386226,N,N,958,N,00,N 20250206,140803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30700,50,2,0.16,30589814000,999960,27.34,31050,31100,30000,39800,21500,30650,30591.03,1.69,0,-43875,33550,32100,30100,28650,26650,32825,29375,118,9150,500,19000,50,1,22850180,7015,-89.50,4.22,12,4.38,-343.00,7277.00,37750,20240405,-18.68,8540,20240126,259.48,33400,-8.08,20250117,18210,68.59,20250102,37750,-18.68,20240405,9350,228.34,20240206,7.48,N,161580,500,118 억,,386226,N,N,958,N,00,N diff --git a/161890/price/prices-20250201.csv b/161890/price/prices-20250201.csv index 2b03e3372204..aac71b5d8a4a 100644 --- a/161890/price/prices-20250201.csv +++ b/161890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160819,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,60000,-1000,5,-1.64,7575348600,126368,88.33,60800,61000,59400,79300,42700,61000,59943.22,33.96,0,-28024,62466,61732,60666,59932,58866,62100,60300,118,18300,500,43920,100,1,23605077,14163,264.32,2.12,12,0.54,227.00,28347.00,78700,20240930,-23.76,43150,20240314,39.05,62700,-4.31,20250121,55200,8.70,20250102,78700,-23.76,20240930,43150,39.05,20240314,1.18,N,161890,500,118 억,,8016647,N,N,14178,N,00,N +20250207,150821,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,59900,-1100,5,-1.80,7259992100,121105,84.66,60800,61000,59400,79300,42700,61000,59944.25,33.96,0,-27233,62466,61732,60666,59932,58866,62100,60300,118,18300,500,43920,100,1,23605077,14139,263.88,2.11,12,0.51,227.00,28347.00,78700,20240930,-23.89,43150,20240314,38.82,62700,-4.47,20250121,55200,8.51,20250102,78700,-23.89,20240930,43150,38.82,20240314,1.18,N,161890,500,118 억,,8016647,N,N,3916,N,00,N +20250207,140820,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,60100,-900,5,-1.48,6659972300,111096,77.66,60800,61000,59400,79300,42700,61000,59943.91,33.96,0,-26466,62466,61732,60666,59932,58866,62100,60300,118,18300,500,43920,100,1,23605077,14187,264.76,2.12,12,0.47,227.00,28347.00,78700,20240930,-23.63,43150,20240314,39.28,62700,-4.15,20250121,55200,8.88,20250102,78700,-23.63,20240930,43150,39.28,20240314,1.18,N,161890,500,118 억,,8016647,N,N,3916,N,00,N +20250207,130819,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,60200,-800,5,-1.31,5939150000,99073,69.25,60800,61000,59400,79300,42700,61000,59942.73,33.96,0,-27797,62466,61732,60666,59932,58866,62100,60300,118,18300,500,43920,100,1,23605077,14210,265.20,2.12,12,0.42,227.00,28347.00,78700,20240930,-23.51,43150,20240314,39.51,62700,-3.99,20250121,55200,9.06,20250102,78700,-23.51,20240930,43150,39.51,20240314,1.18,N,161890,500,118 억,,8016647,N,N,3916,N,00,N +20250207,120818,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,60100,-900,5,-1.48,5443603800,90841,63.50,60800,61000,59400,79300,42700,61000,59919.53,33.96,0,-27814,62466,61732,60666,59932,58866,62100,60300,118,18300,500,43920,100,1,23605077,14187,264.76,2.12,12,0.38,227.00,28347.00,78700,20240930,-23.63,43150,20240314,39.28,62700,-4.15,20250121,55200,8.88,20250102,78700,-23.63,20240930,43150,39.28,20240314,1.18,N,161890,500,118 억,,8016647,N,N,3916,N,00,N +20250207,110816,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,59800,-1200,5,-1.97,4928211500,82251,57.50,60800,61000,59400,79300,42700,61000,59911.18,33.96,0,-27715,62466,61732,60666,59932,58866,62100,60300,118,18300,500,43920,100,1,23605077,14116,263.44,2.11,12,0.35,227.00,28347.00,78700,20240930,-24.02,43150,20240314,38.59,62700,-4.63,20250121,55200,8.33,20250102,78700,-24.02,20240930,43150,38.59,20240314,1.18,N,161890,500,118 억,,8016647,N,N,3916,N,00,N +20250207,100819,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,59600,-1400,5,-2.30,3915147400,65303,45.65,60800,61000,59400,79300,42700,61000,59946.79,33.96,0,-27903,62466,61732,60666,59932,58866,62100,60300,118,18300,500,43920,100,1,23605077,14069,262.56,2.10,12,0.28,227.00,28347.00,78700,20240930,-24.27,43150,20240314,38.12,62700,-4.94,20250121,55200,7.97,20250102,78700,-24.27,20240930,43150,38.12,20240314,1.18,N,161890,500,118 억,,8016647,N,N,3916,N,00,N +20250207,090825,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,60000,-1000,5,-1.64,844466500,14008,9.79,60800,61000,59800,79300,42700,61000,60262.47,33.96,0,-7860,62466,61732,60666,59932,58866,62100,60300,118,18300,500,43920,100,1,23605077,14163,264.32,2.12,12,0.06,227.00,28347.00,78700,20240930,-23.76,43150,20240314,39.05,62700,-4.31,20250121,55200,8.70,20250102,78700,-23.76,20240930,43150,39.05,20240314,1.18,N,161890,500,118 억,,8016647,N,N,3916,N,00,N 20250206,160758,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,61000,800,2,1.33,8638695000,142315,105.02,60600,61400,59600,78200,42200,60200,60700.42,33.93,0,6620,62200,61200,60600,59600,59000,60900,59300,118,18000,500,43340,100,1,23605077,14399,268.72,2.15,12,0.60,227.00,28347.00,78700,20240930,-22.49,43150,20240314,41.37,62700,-2.71,20250121,55200,10.51,20250102,78700,-22.49,20240930,43150,41.37,20240314,1.20,N,161890,500,118 억,,8008476,N,N,3916,N,00,N 20250206,150804,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,60900,700,2,1.16,7945632500,130937,96.62,60600,61400,59600,78200,42200,60200,60682.87,33.93,0,11669,62200,61200,60600,59600,59000,60900,59300,118,18000,500,43340,100,1,23605077,14375,268.28,2.15,12,0.55,227.00,28347.00,78700,20240930,-22.62,43150,20240314,41.14,62700,-2.87,20250121,55200,10.33,20250102,78700,-22.62,20240930,43150,41.14,20240314,1.20,N,161890,500,118 억,,8008476,N,N,3170,N,00,N 20250206,140803,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,60900,700,2,1.16,6714756800,110749,81.73,60600,61400,59600,78200,42200,60200,60630.41,33.93,0,17240,62200,61200,60600,59600,59000,60900,59300,118,18000,500,43340,100,1,23605077,14375,268.28,2.15,12,0.47,227.00,28347.00,78700,20240930,-22.62,43150,20240314,41.14,62700,-2.87,20250121,55200,10.33,20250102,78700,-22.62,20240930,43150,41.14,20240314,1.20,N,161890,500,118 억,,8008476,N,N,3170,N,00,N diff --git a/162120/price/prices-20250201.csv b/162120/price/prices-20250201.csv index 4d20f7e77d45..533311401ff6 100644 --- a/162120/price/prices-20250201.csv +++ b/162120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160820,57,100.00,KONEX,,,N,N,N,N, ,N,3085,135,2,4.58,24018635,7689,90.13,2860,3175,2860,3390,2510,2950,3123.77,0.21,0,0,3063,3006,2938,2881,2813,2972,2847,56,440,500,1880,5,1,11156602,344,12.75,2.04,12,0.07,242.00,1515.00,6430,20240717,-52.02,2600,20250204,18.65,3190,-3.29,20250106,2600,18.65,20250204,6430,-52.02,20240717,2600,18.65,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N +20250207,150821,57,100.00,KONEX,,,N,N,N,N, ,N,3170,220,2,7.46,21740235,6964,81.63,2860,3175,2860,3390,2510,2950,3121.80,0.21,0,0,3063,3006,2938,2881,2813,2972,2847,56,440,500,1880,5,1,11156602,354,13.10,2.09,12,0.06,242.00,1515.00,6430,20240717,-50.70,2600,20250204,21.92,3190,-0.63,20250106,2600,21.92,20250204,6430,-50.70,20240717,2600,21.92,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N +20250207,140821,57,100.00,KONEX,,,N,N,N,N, ,N,3175,225,2,7.63,9306320,3042,35.66,2860,3175,2860,3390,2510,2950,3059.28,0.21,0,0,3063,3006,2938,2881,2813,2972,2847,56,440,500,1880,5,1,11156602,354,13.12,2.10,12,0.03,242.00,1515.00,6430,20240717,-50.62,2600,20250204,22.12,3190,-0.47,20250106,2600,22.12,20250204,6430,-50.62,20240717,2600,22.12,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N +20250207,130819,57,100.00,KONEX,,,N,N,N,N, ,N,3090,140,2,4.75,3448655,1148,13.46,2860,3100,2860,3390,2510,2950,3004.05,0.21,0,0,3063,3006,2938,2881,2813,2972,2847,56,440,500,1880,5,1,11156602,345,12.77,2.04,12,0.01,242.00,1515.00,6430,20240717,-51.94,2600,20250204,18.85,3190,-3.13,20250106,2600,18.85,20250204,6430,-51.94,20240717,2600,18.85,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N +20250207,120818,57,100.00,KONEX,,,N,N,N,N, ,N,3095,145,2,4.92,2888200,963,11.29,2860,3095,2860,3390,2510,2950,2999.17,0.21,0,0,3063,3006,2938,2881,2813,2972,2847,56,440,500,1880,5,1,11156602,345,12.79,2.04,12,0.01,242.00,1515.00,6430,20240717,-51.87,2600,20250204,19.04,3190,-2.98,20250106,2600,19.04,20250204,6430,-51.87,20240717,2600,19.04,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N +20250207,110816,57,100.00,KONEX,,,N,N,N,N, ,N,2980,30,2,1.02,249820,84,0.98,2860,3000,2860,3390,2510,2950,2974.05,0.21,0,0,3063,3006,2938,2881,2813,2972,2847,56,440,500,1880,5,1,11156602,332,12.31,1.97,12,0.00,242.00,1515.00,6430,20240717,-53.65,2600,20250204,14.62,3190,-6.58,20250106,2600,14.62,20250204,6430,-53.65,20240717,2600,14.62,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N +20250207,100819,57,100.00,KONEX,,,N,N,N,N, ,N,3000,50,2,1.69,11720,4,0.05,2860,3000,2860,3390,2510,2950,2930.00,0.21,0,0,3063,3006,2938,2881,2813,2972,2847,56,440,500,1880,5,1,11156602,335,12.40,1.98,12,0.00,242.00,1515.00,6430,20240717,-53.34,2600,20250204,15.38,3190,-5.96,20250106,2600,15.38,20250204,6430,-53.34,20240717,2600,15.38,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N +20250207,090825,57,100.00,KONEX,,,N,N,N,N, ,N,3000,50,2,1.69,11720,4,0.05,2860,3000,2860,3390,2510,2950,2930.00,0.21,0,0,3063,3006,2938,2881,2813,2972,2847,56,440,500,1880,5,1,11156602,335,12.40,1.98,12,0.00,242.00,1515.00,6430,20240717,-53.34,2600,20250204,15.38,3190,-5.96,20250106,2600,15.38,20250204,6430,-53.34,20240717,2600,15.38,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N 20250206,160758,57,100.00,KONEX,,,N,N,N,N, ,N,2950,40,2,1.37,24807190,8531,60.99,2995,2995,2870,3345,2475,2910,2907.89,0.21,0,0,3126,3017,2911,2802,2696,3072,2857,56,435,500,1860,5,1,11156602,329,12.19,1.95,12,0.08,242.00,1515.00,6430,20240717,-54.12,2600,20250204,13.46,3190,-7.52,20250106,2600,13.46,20250204,6430,-54.12,20240717,2600,13.46,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N 20250206,150804,57,100.00,KONEX,,,N,N,N,N, ,N,2950,40,2,1.37,23072460,7944,56.79,2995,2995,2870,3345,2475,2910,2904.39,0.21,0,0,3126,3017,2911,2802,2696,3072,2857,56,435,500,1860,5,1,11156602,329,12.19,1.95,12,0.07,242.00,1515.00,6430,20240717,-54.12,2600,20250204,13.46,3190,-7.52,20250106,2600,13.46,20250204,6430,-54.12,20240717,2600,13.46,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N 20250206,140804,57,100.00,KONEX,,,N,N,N,N, ,N,2940,30,2,1.03,18392965,6356,45.44,2995,2995,2870,3345,2475,2910,2893.80,0.21,0,0,3126,3017,2911,2802,2696,3072,2857,56,435,500,1860,5,1,11156602,328,12.15,1.94,12,0.06,242.00,1515.00,6430,20240717,-54.28,2600,20250204,13.08,3190,-7.84,20250106,2600,13.08,20250204,6430,-54.28,20240717,2600,13.08,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N diff --git a/162300/price/prices-20250201.csv b/162300/price/prices-20250201.csv index c7d76157a005..32ef87c37aaa 100644 --- a/162300/price/prices-20250201.csv +++ b/162300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,0,3,0.00,43622090,18274,28.20,2405,2410,2380,3105,1675,2390,2387.11,0.73,0,-3649,2496,2442,2411,2357,2326,2427,2342,41,715,100,1570,5,1,41471382,991,15.42,1.37,12,0.04,155.00,1740.00,4480,20240220,-46.65,2005,20241210,19.20,2705,-11.65,20250106,2255,5.99,20250203,4480,-46.65,20240220,2005,19.20,20241210,1.71,N,162300,100,41 억,,303982,N,N,0,N,00,N +20250207,150822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,-10,5,-0.42,39552050,16565,25.56,2405,2410,2380,3105,1675,2390,2387.69,0.73,0,-3062,2496,2442,2411,2357,2326,2427,2342,41,715,100,1570,5,1,41471382,987,15.35,1.37,12,0.04,155.00,1740.00,4480,20240220,-46.88,2005,20241210,18.70,2705,-12.01,20250106,2255,5.54,20250203,4480,-46.88,20240220,2005,18.70,20241210,1.71,N,162300,100,41 억,,303982,N,N,0,N,00,N +20250207,140821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,-5,5,-0.21,24178780,10117,15.61,2405,2410,2380,3105,1675,2390,2389.92,0.73,0,-2689,2496,2442,2411,2357,2326,2427,2342,41,715,100,1570,5,1,41471382,989,15.39,1.37,12,0.02,155.00,1740.00,4480,20240220,-46.76,2005,20241210,18.95,2705,-11.83,20250106,2255,5.76,20250203,4480,-46.76,20240220,2005,18.95,20241210,1.71,N,162300,100,41 억,,303982,N,N,0,N,00,N +20250207,130819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,-5,5,-0.21,11076790,4622,7.13,2405,2410,2385,3105,1675,2390,2396.54,0.73,0,-2165,2496,2442,2411,2357,2326,2427,2342,41,715,100,1570,5,1,41471382,989,15.39,1.37,12,0.01,155.00,1740.00,4480,20240220,-46.76,2005,20241210,18.95,2705,-11.83,20250106,2255,5.76,20250203,4480,-46.76,20240220,2005,18.95,20241210,1.71,N,162300,100,41 억,,303982,N,N,0,N,00,N +20250207,120818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,10,2,0.42,9893475,4126,6.37,2405,2410,2385,3105,1675,2390,2397.84,0.73,0,-2213,2496,2442,2411,2357,2326,2427,2342,41,715,100,1570,5,1,41471382,995,15.48,1.38,12,0.01,155.00,1740.00,4480,20240220,-46.43,2005,20241210,19.70,2705,-11.28,20250106,2255,6.43,20250203,4480,-46.43,20240220,2005,19.70,20241210,1.71,N,162300,100,41 억,,303982,N,N,0,N,00,N +20250207,110817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,10,2,0.42,9518985,3969,6.12,2405,2410,2385,3105,1675,2390,2398.33,0.73,0,-2213,2496,2442,2411,2357,2326,2427,2342,41,715,100,1570,5,1,41471382,995,15.48,1.38,12,0.01,155.00,1740.00,4480,20240220,-46.43,2005,20241210,19.70,2705,-11.28,20250106,2255,6.43,20250203,4480,-46.43,20240220,2005,19.70,20241210,1.71,N,162300,100,41 억,,303982,N,N,0,N,00,N +20250207,100819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,10,2,0.42,5771720,2405,3.71,2405,2410,2390,3105,1675,2390,2399.88,0.73,0,-829,2496,2442,2411,2357,2326,2427,2342,41,715,100,1570,5,1,41471382,995,15.48,1.38,12,0.01,155.00,1740.00,4480,20240220,-46.43,2005,20241210,19.70,2705,-11.28,20250106,2255,6.43,20250203,4480,-46.43,20240220,2005,19.70,20241210,1.71,N,162300,100,41 억,,303982,N,N,0,N,00,N +20250207,090825,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,0,3,0.00,817725,342,0.53,2405,2405,2390,3105,1675,2390,2391.01,0.73,0,-242,2496,2442,2411,2357,2326,2427,2342,41,715,100,1570,5,1,41471382,991,15.42,1.37,12,0.00,155.00,1740.00,4480,20240220,-46.65,2005,20241210,19.20,2705,-11.65,20250106,2255,5.99,20250203,4480,-46.65,20240220,2005,19.20,20241210,1.71,N,162300,100,41 억,,303982,N,N,0,N,00,N 20250206,160758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,0,3,0.00,156329825,64480,303.74,2430,2465,2380,3105,1675,2390,2424.48,0.72,0,6049,2420,2405,2385,2370,2350,2412,2377,41,715,100,1570,5,1,41471382,991,15.42,1.37,12,0.16,155.00,1740.00,4480,20240220,-46.65,2005,20241210,19.20,2705,-11.65,20250106,2255,5.99,20250203,4480,-46.65,20240220,2005,19.20,20241210,1.74,N,162300,100,41 억,,298552,N,N,0,N,00,N 20250206,150804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,35,2,1.46,139908410,57639,271.51,2430,2465,2380,3105,1675,2390,2427.32,0.72,0,5311,2420,2405,2385,2370,2350,2412,2377,41,715,100,1570,5,1,41471382,1006,15.65,1.39,12,0.14,155.00,1740.00,4480,20240220,-45.87,2005,20241210,20.95,2705,-10.35,20250106,2255,7.54,20250203,4480,-45.87,20240220,2005,20.95,20241210,1.74,N,162300,100,41 억,,298552,N,N,0,N,00,N 20250206,140804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,50,2,2.09,114228950,47003,221.41,2430,2465,2380,3105,1675,2390,2430.25,0.72,0,5470,2420,2405,2385,2370,2350,2412,2377,41,715,100,1570,5,1,41471382,1012,15.74,1.40,12,0.11,155.00,1740.00,4480,20240220,-45.54,2005,20241210,21.70,2705,-9.80,20250106,2255,8.20,20250203,4480,-45.54,20240220,2005,21.70,20241210,1.74,N,162300,100,41 억,,298552,N,N,0,N,00,N diff --git a/163280/price/prices-20250201.csv b/163280/price/prices-20250201.csv index 296987b0657a..2ef3a5c466e7 100644 --- a/163280/price/prices-20250201.csv +++ b/163280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13220,20,2,0.15,4565810120,338590,131.82,13450,13950,13160,17160,9240,13200,13484.91,0.49,0,-32217,13926,13562,13076,12712,12226,13745,12895,8,3960,100,9240,10,1,8174789,1081,-4.51,2.62,12,4.14,-2929.00,5048.00,19420,20241108,-31.93,8670,20241209,52.48,16140,-18.09,20250113,12020,9.98,20250124,19420,-31.93,20241108,8670,52.48,20241209,2.02,N,163280,100,8 억,,40115,N,N,0,N,00,N +20250207,150822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13250,50,2,0.38,4439505250,329029,128.10,13450,13950,13160,17160,9240,13200,13492.80,0.49,0,-31469,13926,13562,13076,12712,12226,13745,12895,8,3960,100,9240,10,1,8174789,1083,-4.52,2.62,12,4.02,-2929.00,5048.00,19420,20241108,-31.77,8670,20241209,52.83,16140,-17.91,20250113,12020,10.23,20250124,19420,-31.77,20241108,8670,52.83,20241209,2.02,N,163280,100,8 억,,40115,N,N,0,N,00,N +20250207,140821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13220,20,2,0.15,4148755950,306985,119.52,13450,13950,13210,17160,9240,13200,13514.58,0.49,0,-33424,13926,13562,13076,12712,12226,13745,12895,8,3960,100,9240,10,1,8174789,1081,-4.51,2.62,12,3.76,-2929.00,5048.00,19420,20241108,-31.93,8670,20241209,52.48,16140,-18.09,20250113,12020,9.98,20250124,19420,-31.93,20241108,8670,52.48,20241209,2.02,N,163280,100,8 억,,40115,N,N,0,N,00,N +20250207,130819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13230,30,2,0.23,3967619020,293295,114.19,13450,13950,13210,17160,9240,13200,13527.81,0.49,0,-28980,13926,13562,13076,12712,12226,13745,12895,8,3960,100,9240,10,1,8174789,1082,-4.52,2.62,12,3.59,-2929.00,5048.00,19420,20241108,-31.87,8670,20241209,52.60,16140,-18.03,20250113,12020,10.07,20250124,19420,-31.87,20241108,8670,52.60,20241209,2.02,N,163280,100,8 억,,40115,N,N,0,N,00,N +20250207,120819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13310,110,2,0.83,3759186810,277595,108.08,13450,13950,13210,17160,9240,13200,13542.06,0.49,0,-27378,13926,13562,13076,12712,12226,13745,12895,8,3960,100,9240,10,1,8174789,1088,-4.54,2.64,12,3.40,-2929.00,5048.00,19420,20241108,-31.46,8670,20241209,53.52,16140,-17.53,20250113,12020,10.73,20250124,19420,-31.46,20241108,8670,53.52,20241209,2.02,N,163280,100,8 억,,40115,N,N,0,N,00,N +20250207,110817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13310,110,2,0.83,3495130760,257731,100.34,13450,13950,13310,17160,9240,13200,13561.24,0.49,0,-30235,13926,13562,13076,12712,12226,13745,12895,8,3960,100,9240,10,1,8174789,1088,-4.54,2.64,12,3.15,-2929.00,5048.00,19420,20241108,-31.46,8670,20241209,53.52,16140,-17.53,20250113,12020,10.73,20250124,19420,-31.46,20241108,8670,53.52,20241209,2.02,N,163280,100,8 억,,40115,N,N,0,N,00,N +20250207,100820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13480,280,2,2.12,3069872790,225936,87.96,13450,13950,13330,17160,9240,13200,13587.46,0.49,0,-23139,13926,13562,13076,12712,12226,13745,12895,8,3960,100,9240,10,1,8174789,1102,-4.60,2.67,12,2.76,-2929.00,5048.00,19420,20241108,-30.59,8670,20241209,55.48,16140,-16.48,20250113,12020,12.15,20250124,19420,-30.59,20241108,8670,55.48,20241209,2.02,N,163280,100,8 억,,40115,N,N,0,N,00,N +20250207,090825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13650,450,2,3.41,1642937990,120440,46.89,13450,13950,13330,17160,9240,13200,13641.35,0.49,0,-12169,13926,13562,13076,12712,12226,13745,12895,8,3960,100,9240,10,1,8174789,1116,-4.66,2.70,12,1.47,-2929.00,5048.00,19420,20241108,-29.71,8670,20241209,57.44,16140,-15.43,20250113,12020,13.56,20250124,19420,-29.71,20241108,8670,57.44,20241209,2.02,N,163280,100,8 억,,40115,N,N,0,N,00,N 20250206,160759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13200,480,2,3.77,3324891590,254280,274.65,12720,13440,12590,16530,8910,12720,13075.28,0.20,0,24285,12940,12830,12680,12570,12420,12885,12625,8,3810,100,8900,10,1,8174789,1079,-4.51,2.61,12,3.11,-2929.00,5048.00,19420,20241108,-32.03,8670,20241209,52.25,16140,-18.22,20250113,12020,9.82,20250124,19420,-32.03,20241108,8670,52.25,20241209,2.06,N,163280,100,8 억,,16251,N,N,0,N,00,N 20250206,150804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13210,490,2,3.85,3106736100,237717,256.76,12720,13440,12590,16530,8910,12720,13069.29,0.20,0,24718,12940,12830,12680,12570,12420,12885,12625,8,3810,100,8900,10,1,8174789,1080,-4.51,2.62,12,2.91,-2929.00,5048.00,19420,20241108,-31.98,8670,20241209,52.36,16140,-18.15,20250113,12020,9.90,20250124,19420,-31.98,20241108,8670,52.36,20241209,2.06,N,163280,100,8 억,,16251,N,N,0,N,00,N 20250206,140804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13170,450,2,3.54,2385242900,183273,197.96,12720,13420,12590,16530,8910,12720,13014.96,0.20,0,18583,12940,12830,12680,12570,12420,12885,12625,8,3810,100,8900,10,1,8174789,1077,-4.50,2.61,12,2.24,-2929.00,5048.00,19420,20241108,-32.18,8670,20241209,51.90,16140,-18.40,20250113,12020,9.57,20250124,19420,-32.18,20241108,8670,51.90,20241209,2.06,N,163280,100,8 억,,16251,N,N,0,N,00,N diff --git a/163560/price/prices-20250201.csv b/163560/price/prices-20250201.csv index aaff8a9dd70c..5b71505f5a17 100644 --- a/163560/price/prices-20250201.csv +++ b/163560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160820,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7400,120,2,1.65,838441980,113578,146.36,7350,7580,7170,9460,5100,7280,7382.06,3.11,0,-2772,7713,7496,7323,7106,6933,7605,7215,70,2180,500,4650,10,1,13900000,1029,10.74,0.47,12,0.82,689.00,15848.00,11180,20240228,-33.81,6070,20241209,21.91,8180,-9.54,20250122,6720,10.12,20250102,11180,-33.81,20240228,6070,21.91,20241209,2.11,N,163560,500,69 억,,432938,N,N,1,N,00,N +20250207,150822,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7430,150,2,2.06,758175160,102743,132.40,7350,7580,7170,9460,5100,7280,7379.34,3.11,0,-6513,7713,7496,7323,7106,6933,7605,7215,70,2180,500,4650,10,1,13900000,1033,10.78,0.47,12,0.74,689.00,15848.00,11180,20240228,-33.54,6070,20241209,22.41,8180,-9.17,20250122,6720,10.57,20250102,11180,-33.54,20240228,6070,22.41,20241209,2.11,N,163560,500,69 억,,432938,N,N,7,N,00,N +20250207,140821,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7400,120,2,1.65,597916730,81217,104.66,7350,7580,7170,9460,5100,7280,7361.97,3.11,0,-8155,7713,7496,7323,7106,6933,7605,7215,70,2180,500,4650,10,1,13900000,1029,10.74,0.47,12,0.58,689.00,15848.00,11180,20240228,-33.81,6070,20241209,21.91,8180,-9.54,20250122,6720,10.12,20250102,11180,-33.81,20240228,6070,21.91,20241209,2.11,N,163560,500,69 억,,432938,N,N,7,N,00,N +20250207,130820,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7370,90,2,1.24,356726480,48831,62.93,7350,7440,7170,9460,5100,7280,7305.33,3.11,0,-6868,7713,7496,7323,7106,6933,7605,7215,70,2180,500,4650,10,1,13900000,1024,10.70,0.47,12,0.35,689.00,15848.00,11180,20240228,-34.08,6070,20241209,21.42,8180,-9.90,20250122,6720,9.67,20250102,11180,-34.08,20240228,6070,21.42,20241209,2.11,N,163560,500,69 억,,432938,N,N,7,N,00,N +20250207,120819,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7200,-80,5,-1.10,209087050,28717,37.01,7350,7390,7170,9460,5100,7280,7280.95,3.11,0,-9634,7713,7496,7323,7106,6933,7605,7215,70,2180,500,4650,10,1,13900000,1001,10.45,0.45,12,0.21,689.00,15848.00,11180,20240228,-35.60,6070,20241209,18.62,8180,-11.98,20250122,6720,7.14,20250102,11180,-35.60,20240228,6070,18.62,20241209,2.11,N,163560,500,69 억,,432938,N,N,7,N,00,N +20250207,110817,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7200,-80,5,-1.10,184636870,25324,32.63,7350,7390,7170,9460,5100,7280,7290.98,3.11,0,-10713,7713,7496,7323,7106,6933,7605,7215,70,2180,500,4650,10,1,13900000,1001,10.45,0.45,12,0.18,689.00,15848.00,11180,20240228,-35.60,6070,20241209,18.62,8180,-11.98,20250122,6720,7.14,20250102,11180,-35.60,20240228,6070,18.62,20241209,2.11,N,163560,500,69 억,,432938,N,N,7,N,00,N +20250207,100820,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7260,-20,5,-0.27,147697730,20190,26.02,7350,7390,7210,9460,5100,7280,7315.39,3.11,0,-10722,7713,7496,7323,7106,6933,7605,7215,70,2180,500,4650,10,1,13900000,1009,10.54,0.46,12,0.15,689.00,15848.00,11180,20240228,-35.06,6070,20241209,19.60,8180,-11.25,20250122,6720,8.04,20250102,11180,-35.06,20240228,6070,19.60,20241209,2.11,N,163560,500,69 억,,432938,N,N,7,N,00,N +20250207,090826,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7270,-10,5,-0.14,42921150,5887,7.59,7350,7350,7270,9460,5100,7280,7290.84,3.11,0,-1586,7713,7496,7323,7106,6933,7605,7215,70,2180,500,4650,10,1,13900000,1011,10.55,0.46,12,0.04,689.00,15848.00,11180,20240228,-34.97,6070,20241209,19.77,8180,-11.12,20250122,6720,8.18,20250102,11180,-34.97,20240228,6070,19.77,20241209,2.11,N,163560,500,69 억,,432938,N,N,7,N,00,N 20250206,160759,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7280,190,2,2.68,564228550,77063,276.69,7180,7540,7150,9210,4970,7090,7321.65,3.01,0,10888,7236,7162,7096,7022,6956,7160,7020,70,2120,500,4530,10,1,13900000,1012,10.57,0.46,12,0.55,689.00,15848.00,11180,20240228,-34.88,6070,20241209,19.93,8180,-11.00,20250122,6720,8.33,20250102,11180,-34.88,20240228,6070,19.93,20241209,2.14,N,163560,500,69 억,,417844,N,N,7,N,00,N 20250206,150805,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7280,190,2,2.68,540368370,73776,264.89,7180,7540,7150,9210,4970,7090,7324.45,3.01,0,10120,7236,7162,7096,7022,6956,7160,7020,70,2120,500,4530,10,1,13900000,1012,10.57,0.46,12,0.53,689.00,15848.00,11180,20240228,-34.88,6070,20241209,19.93,8180,-11.00,20250122,6720,8.33,20250102,11180,-34.88,20240228,6070,19.93,20241209,2.14,N,163560,500,69 억,,417844,N,N,4,N,00,N 20250206,140804,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7330,240,2,3.39,507669560,69279,248.74,7180,7540,7150,9210,4970,7090,7327.90,3.01,0,11043,7236,7162,7096,7022,6956,7160,7020,70,2120,500,4530,10,1,13900000,1019,10.64,0.46,12,0.50,689.00,15848.00,11180,20240228,-34.44,6070,20241209,20.76,8180,-10.39,20250122,6720,9.08,20250102,11180,-34.44,20240228,6070,20.76,20241209,2.14,N,163560,500,69 억,,417844,N,N,4,N,00,N diff --git a/163730/price/prices-20250201.csv b/163730/price/prices-20250201.csv index 83e5bae194c2..3d5aee4f8845 100644 --- a/163730/price/prices-20250201.csv +++ b/163730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8480,-110,5,-1.28,368721970,43536,71.05,8600,8690,8370,11160,6020,8590,8469.34,1.92,0,-283,8890,8740,8660,8510,8430,8700,8470,47,2570,500,5490,10,1,9365608,794,17.78,1.57,12,0.46,477.00,5403.00,13940,20241030,-39.17,5840,20240805,45.21,9580,-11.48,20250120,8010,5.87,20250203,13940,-39.17,20241030,5840,45.21,20240805,7.14,N,163730,500,46 억,,180135,N,N,0,N,00,N +20250207,150822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8460,-130,5,-1.51,350021780,41328,67.44,8600,8690,8370,11160,6020,8590,8469.36,1.92,0,-175,8890,8740,8660,8510,8430,8700,8470,47,2570,500,5490,10,1,9365608,792,17.74,1.57,12,0.44,477.00,5403.00,13940,20241030,-39.31,5840,20240805,44.86,9580,-11.69,20250120,8010,5.62,20250203,13940,-39.31,20241030,5840,44.86,20240805,7.14,N,163730,500,46 억,,180135,N,N,0,N,00,N +20250207,140822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8460,-130,5,-1.51,300051210,35419,57.80,8600,8690,8370,11160,6020,8590,8471.48,1.92,0,-1169,8890,8740,8660,8510,8430,8700,8470,47,2570,500,5490,10,1,9365608,792,17.74,1.57,12,0.38,477.00,5403.00,13940,20241030,-39.31,5840,20240805,44.86,9580,-11.69,20250120,8010,5.62,20250203,13940,-39.31,20241030,5840,44.86,20240805,7.14,N,163730,500,46 억,,180135,N,N,0,N,00,N +20250207,130820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8460,-130,5,-1.51,250043060,29496,48.14,8600,8690,8370,11160,6020,8590,8477.19,1.92,0,-3989,8890,8740,8660,8510,8430,8700,8470,47,2570,500,5490,10,1,9365608,792,17.74,1.57,12,0.31,477.00,5403.00,13940,20241030,-39.31,5840,20240805,44.86,9580,-11.69,20250120,8010,5.62,20250203,13940,-39.31,20241030,5840,44.86,20240805,7.14,N,163730,500,46 억,,180135,N,N,0,N,00,N +20250207,120819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,-90,5,-1.05,239699930,28274,46.14,8600,8690,8370,11160,6020,8590,8477.75,1.92,0,-4044,8890,8740,8660,8510,8430,8700,8470,47,2570,500,5490,10,1,9365608,796,17.82,1.57,12,0.30,477.00,5403.00,13940,20241030,-39.02,5840,20240805,45.55,9580,-11.27,20250120,8010,6.12,20250203,13940,-39.02,20241030,5840,45.55,20240805,7.14,N,163730,500,46 억,,180135,N,N,0,N,00,N +20250207,110817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8450,-140,5,-1.63,186962800,22060,36.00,8600,8690,8370,11160,6020,8590,8475.19,1.92,0,-910,8890,8740,8660,8510,8430,8700,8470,47,2570,500,5490,10,1,9365608,791,17.71,1.56,12,0.24,477.00,5403.00,13940,20241030,-39.38,5840,20240805,44.69,9580,-11.80,20250120,8010,5.49,20250203,13940,-39.38,20241030,5840,44.69,20240805,7.14,N,163730,500,46 억,,180135,N,N,0,N,00,N +20250207,100820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8490,-100,5,-1.16,86117720,10117,16.51,8600,8690,8460,11160,6020,8590,8512.18,1.92,0,-506,8890,8740,8660,8510,8430,8700,8470,47,2570,500,5490,10,1,9365608,795,17.80,1.57,12,0.11,477.00,5403.00,13940,20241030,-39.10,5840,20240805,45.38,9580,-11.38,20250120,8010,5.99,20250203,13940,-39.10,20241030,5840,45.38,20240805,7.14,N,163730,500,46 억,,180135,N,N,0,N,00,N +20250207,090826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8600,10,2,0.12,4996690,581,0.95,8600,8690,8600,11160,6020,8590,8600.15,1.92,0,10,8890,8740,8660,8510,8430,8700,8470,47,2570,500,5490,10,1,9365608,805,18.03,1.59,12,0.01,477.00,5403.00,13940,20241030,-38.31,5840,20240805,47.26,9580,-10.23,20250120,8010,7.37,20250203,13940,-38.31,20241030,5840,47.26,20240805,7.14,N,163730,500,46 억,,180135,N,N,0,N,00,N 20250206,160759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8590,-80,5,-0.92,529285740,60810,58.69,8670,8810,8580,11270,6070,8670,8704.12,1.90,0,498,8996,8832,8656,8492,8316,8915,8575,47,2600,500,5540,10,1,9365608,805,18.01,1.59,12,0.65,477.00,5403.00,13940,20241030,-38.38,5840,20240805,47.09,9580,-10.33,20250120,8010,7.24,20250203,13940,-38.38,20241030,5840,47.09,20240805,7.26,N,163730,500,46 억,,178099,N,N,0,N,00,N 20250206,150805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8600,-70,5,-0.81,517743650,59467,57.39,8670,8810,8580,11270,6070,8670,8706.61,1.90,0,376,8996,8832,8656,8492,8316,8915,8575,47,2600,500,5540,10,1,9365608,805,18.03,1.59,12,0.63,477.00,5403.00,13940,20241030,-38.31,5840,20240805,47.26,9580,-10.23,20250120,8010,7.37,20250203,13940,-38.31,20241030,5840,47.26,20240805,7.26,N,163730,500,46 억,,178099,N,N,0,N,00,N 20250206,140805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8640,-30,5,-0.35,455308060,52212,50.39,8670,8810,8610,11270,6070,8670,8720.70,1.90,0,1288,8996,8832,8656,8492,8316,8915,8575,47,2600,500,5540,10,1,9365608,809,18.11,1.60,12,0.56,477.00,5403.00,13940,20241030,-38.02,5840,20240805,47.95,9580,-9.81,20250120,8010,7.87,20250203,13940,-38.02,20241030,5840,47.95,20240805,7.26,N,163730,500,46 억,,178099,N,N,0,N,00,N diff --git a/166090/price/prices-20250201.csv b/166090/price/prices-20250201.csv index 8d8672015fa5..f79f162973df 100644 --- a/166090/price/prices-20250201.csv +++ b/166090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160821,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24800,900,2,3.77,4097772700,166040,210.28,24000,25250,23650,31050,16750,23900,24679.43,22.25,0,10435,24600,24250,23600,23250,22600,24425,23425,99,7150,500,17680,50,1,19777674,4905,14.33,1.21,12,0.84,1731.00,20443.00,69300,20240702,-64.21,21850,20241209,13.50,28300,-12.37,20250120,22350,10.96,20250102,69300,-64.21,20240702,21850,13.50,20241209,1.22,N,166090,500,98 억,,4400514,N,N,1728,N,00,N +20250207,150823,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24800,900,2,3.77,3936930450,159571,202.08,24000,25250,23650,31050,16750,23900,24671.97,22.25,0,11466,24600,24250,23600,23250,22600,24425,23425,99,7150,500,17680,50,1,19777674,4905,14.33,1.21,12,0.81,1731.00,20443.00,69300,20240702,-64.21,21850,20241209,13.50,28300,-12.37,20250120,22350,10.96,20250102,69300,-64.21,20240702,21850,13.50,20241209,1.22,N,166090,500,98 억,,4400514,N,N,1857,N,00,N +20250207,140822,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24700,800,2,3.35,3308008950,134373,170.17,24000,25250,23650,31050,16750,23900,24618.11,22.25,0,9670,24600,24250,23600,23250,22600,24425,23425,99,7150,500,17680,50,1,19777674,4885,14.27,1.21,12,0.68,1731.00,20443.00,69300,20240702,-64.36,21850,20241209,13.04,28300,-12.72,20250120,22350,10.51,20250102,69300,-64.36,20240702,21850,13.04,20241209,1.22,N,166090,500,98 억,,4400514,N,N,1857,N,00,N +20250207,130820,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24700,800,2,3.35,2923789350,118812,150.47,24000,25250,23650,31050,16750,23900,24608.54,22.25,0,5683,24600,24250,23600,23250,22600,24425,23425,99,7150,500,17680,50,1,19777674,4885,14.27,1.21,12,0.60,1731.00,20443.00,69300,20240702,-64.36,21850,20241209,13.04,28300,-12.72,20250120,22350,10.51,20250102,69300,-64.36,20240702,21850,13.04,20241209,1.22,N,166090,500,98 억,,4400514,N,N,1857,N,00,N +20250207,120819,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25100,1200,2,5.02,2368048250,96492,122.20,24000,25250,23650,31050,16750,23900,24541.39,22.25,0,2069,24600,24250,23600,23250,22600,24425,23425,99,7150,500,17680,50,1,19777674,4964,14.50,1.23,12,0.49,1731.00,20443.00,69300,20240702,-63.78,21850,20241209,14.87,28300,-11.31,20250120,22350,12.30,20250102,69300,-63.78,20240702,21850,14.87,20241209,1.22,N,166090,500,98 억,,4400514,N,N,1857,N,00,N +20250207,110818,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24500,600,2,2.51,1085166750,44905,56.87,24000,24800,23650,31050,16750,23900,24165.83,22.25,0,-5790,24600,24250,23600,23250,22600,24425,23425,99,7150,500,17680,50,1,19777674,4846,14.15,1.20,12,0.23,1731.00,20443.00,69300,20240702,-64.65,21850,20241209,12.13,28300,-13.43,20250120,22350,9.62,20250102,69300,-64.65,20240702,21850,12.13,20241209,1.22,N,166090,500,98 억,,4400514,N,N,1857,N,00,N +20250207,100820,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23950,50,2,0.21,530462450,22132,28.03,24000,24300,23650,31050,16750,23900,23968.12,22.25,0,-5984,24600,24250,23600,23250,22600,24425,23425,99,7150,500,17680,50,1,19777674,4737,13.84,1.17,12,0.11,1731.00,20443.00,69300,20240702,-65.44,21850,20241209,9.61,28300,-15.37,20250120,22350,7.16,20250102,69300,-65.44,20240702,21850,9.61,20241209,1.22,N,166090,500,98 억,,4400514,N,N,1857,N,00,N +20250207,090826,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23700,-200,5,-0.84,62742700,2636,3.34,24000,24000,23650,31050,16750,23900,23802.24,22.25,0,-1141,24600,24250,23600,23250,22600,24425,23425,99,7150,500,17680,50,1,19777674,4687,13.69,1.16,12,0.01,1731.00,20443.00,69300,20240702,-65.80,21850,20241209,8.47,28300,-16.25,20250120,22350,6.04,20250102,69300,-65.80,20240702,21850,8.47,20241209,1.22,N,166090,500,98 억,,4400514,N,N,1857,N,00,N 20250206,160759,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23900,900,2,3.91,1759855500,75354,56.90,23500,23950,22950,29900,16100,23000,23354.26,22.20,0,-3668,24166,23582,23216,22632,22266,23400,22450,99,6900,500,17020,50,1,19777674,4727,13.81,1.17,12,0.38,1731.00,20443.00,69300,20240702,-65.51,21850,20241209,9.38,28300,-15.55,20250120,22350,6.94,20250102,69300,-65.51,20240702,21850,9.38,20241209,1.23,N,166090,500,98 억,,4391445,N,N,1857,N,00,N 20250206,150805,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23900,900,2,3.91,1661303250,71231,53.79,23500,23900,22950,29900,16100,23000,23322.76,22.20,0,-4888,24166,23582,23216,22632,22266,23400,22450,99,6900,500,17020,50,1,19777674,4727,13.81,1.17,12,0.36,1731.00,20443.00,69300,20240702,-65.51,21850,20241209,9.38,28300,-15.55,20250120,22350,6.94,20250102,69300,-65.51,20240702,21850,9.38,20241209,1.23,N,166090,500,98 억,,4391445,N,N,424,N,00,N 20250206,140805,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23350,350,2,1.52,1124827700,48501,36.63,23500,23650,22950,29900,16100,23000,23191.85,22.20,0,-6663,24166,23582,23216,22632,22266,23400,22450,99,6900,500,17020,50,1,19777674,4618,13.49,1.14,12,0.25,1731.00,20443.00,69300,20240702,-66.31,21850,20241209,6.86,28300,-17.49,20250120,22350,4.47,20250102,69300,-66.31,20240702,21850,6.86,20241209,1.23,N,166090,500,98 억,,4391445,N,N,424,N,00,N diff --git a/166480/price/prices-20250201.csv b/166480/price/prices-20250201.csv index 01db232c3771..1865c2822f5d 100644 --- a/166480/price/prices-20250201.csv +++ b/166480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3150,-60,5,-1.87,432486850,135596,93.31,3245,3295,3140,4170,2250,3210,3189.54,0.45,0,-14805,3450,3330,3270,3150,3090,3300,3120,164,960,500,2180,5,1,32870376,1035,-5.86,1.74,12,0.41,-538.00,1815.00,15610,20241022,-79.82,3115,20250203,1.12,4450,-29.21,20250108,3115,1.12,20250203,15610,-79.82,20241022,3115,1.12,20250203,1.01,N,166480,500,164 억,,146601,N,N,550,N,00,N +20250207,150823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3145,-65,5,-2.02,402305890,126010,86.71,3245,3295,3145,4170,2250,3210,3192.65,0.45,0,-18125,3450,3330,3270,3150,3090,3300,3120,164,960,500,2180,5,1,32870376,1034,-5.85,1.73,12,0.38,-538.00,1815.00,15610,20241022,-79.85,3115,20250203,0.96,4450,-29.33,20250108,3115,0.96,20250203,15610,-79.85,20241022,3115,0.96,20250203,1.01,N,166480,500,164 억,,146601,N,N,821,N,00,N +20250207,140822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3165,-45,5,-1.40,333673020,104261,71.75,3245,3295,3145,4170,2250,3210,3200.36,0.45,0,-13540,3450,3330,3270,3150,3090,3300,3120,164,960,500,2180,5,1,32870376,1040,-5.88,1.74,12,0.32,-538.00,1815.00,15610,20241022,-79.72,3115,20250203,1.61,4450,-28.88,20250108,3115,1.61,20250203,15610,-79.72,20241022,3115,1.61,20250203,1.01,N,166480,500,164 억,,146601,N,N,821,N,00,N +20250207,130820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3165,-45,5,-1.40,301731140,94146,64.79,3245,3295,3150,4170,2250,3210,3204.93,0.45,0,-13549,3450,3330,3270,3150,3090,3300,3120,164,960,500,2180,5,1,32870376,1040,-5.88,1.74,12,0.29,-538.00,1815.00,15610,20241022,-79.72,3115,20250203,1.61,4450,-28.88,20250108,3115,1.61,20250203,15610,-79.72,20241022,3115,1.61,20250203,1.01,N,166480,500,164 억,,146601,N,N,821,N,00,N +20250207,120820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3200,-10,5,-0.31,189753320,58777,40.45,3245,3295,3180,4170,2250,3210,3228.36,0.45,0,-16348,3450,3330,3270,3150,3090,3300,3120,164,960,500,2180,5,1,32870376,1052,-5.95,1.76,12,0.18,-538.00,1815.00,15610,20241022,-79.50,3115,20250203,2.73,4450,-28.09,20250108,3115,2.73,20250203,15610,-79.50,20241022,3115,2.73,20250203,1.01,N,166480,500,164 억,,146601,N,N,821,N,00,N +20250207,110818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3195,-15,5,-0.47,156368040,48328,33.26,3245,3295,3185,4170,2250,3210,3235.56,0.45,0,-11376,3450,3330,3270,3150,3090,3300,3120,164,960,500,2180,5,1,32870376,1050,-5.94,1.76,12,0.15,-538.00,1815.00,15610,20241022,-79.53,3115,20250203,2.57,4450,-28.20,20250108,3115,2.57,20250203,15610,-79.53,20241022,3115,2.57,20250203,1.01,N,166480,500,164 억,,146601,N,N,821,N,00,N +20250207,100821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3225,15,2,0.47,106890255,32933,22.66,3245,3295,3185,4170,2250,3210,3245.69,0.45,0,-3792,3450,3330,3270,3150,3090,3300,3120,164,960,500,2180,5,1,32870376,1060,-5.99,1.78,12,0.10,-538.00,1815.00,15610,20241022,-79.34,3115,20250203,3.53,4450,-27.53,20250108,3115,3.53,20250203,15610,-79.34,20241022,3115,3.53,20250203,1.01,N,166480,500,164 억,,146601,N,N,821,N,00,N +20250207,090826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3240,30,2,0.93,18383380,5737,3.95,3245,3245,3185,4170,2250,3210,3204.35,0.45,0,-4350,3450,3330,3270,3150,3090,3300,3120,164,960,500,2180,5,1,32870376,1065,-6.02,1.79,12,0.02,-538.00,1815.00,15610,20241022,-79.24,3115,20250203,4.01,4450,-27.19,20250108,3115,4.01,20250203,15610,-79.24,20241022,3115,4.01,20250203,1.01,N,166480,500,164 억,,146601,N,N,821,N,00,N 20250206,160800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3210,-130,5,-3.89,463633770,142237,71.28,3310,3390,3210,4340,2340,3340,3259.60,0.56,0,-36582,3523,3431,3333,3241,3143,3477,3287,164,1000,500,2270,5,1,32870376,1055,-5.97,1.77,12,0.43,-538.00,1815.00,15610,20241022,-79.44,3115,20250203,3.05,4450,-27.87,20250108,3115,3.05,20250203,15610,-79.44,20241022,3115,3.05,20250203,1.02,N,166480,500,164 억,,183332,N,N,821,N,00,N 20250206,150805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3220,-120,5,-3.59,425729630,130443,65.37,3310,3390,3215,4340,2340,3340,3263.72,0.56,0,-32776,3523,3431,3333,3241,3143,3477,3287,164,1000,500,2270,5,1,32870376,1058,-5.99,1.77,12,0.40,-538.00,1815.00,15610,20241022,-79.37,3115,20250203,3.37,4450,-27.64,20250108,3115,3.37,20250203,15610,-79.37,20241022,3115,3.37,20250203,1.02,N,166480,500,164 억,,183332,N,N,670,N,00,N 20250206,140805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3225,-115,5,-3.44,367112665,112261,56.26,3310,3390,3220,4340,2340,3340,3270.17,0.56,0,-29815,3523,3431,3333,3241,3143,3477,3287,164,1000,500,2270,5,1,32870376,1060,-5.99,1.78,12,0.34,-538.00,1815.00,15610,20241022,-79.34,3115,20250203,3.53,4450,-27.53,20250108,3115,3.53,20250203,15610,-79.34,20241022,3115,3.53,20250203,1.02,N,166480,500,164 억,,183332,N,N,670,N,00,N diff --git a/168330/price/prices-20250201.csv b/168330/price/prices-20250201.csv index 3502af3c39f5..e46c58757d65 100644 --- a/168330/price/prices-20250201.csv +++ b/168330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1426,15,2,1.06,38922058,27642,79.69,1411,1439,1400,1834,988,1411,1408.05,0.74,0,-727,1565,1487,1449,1371,1333,1469,1353,159,423,500,980,1,1,31754900,453,-10.33,1.23,12,0.09,-138.00,1164.00,2845,20240417,-49.88,1262,20241114,13.00,1578,-9.63,20250113,1314,8.52,20250102,2845,-49.88,20240417,1262,13.00,20241114,0.00,N,168330,500,158 억,,236531,N,N,0,N,00,N +20250207,150823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1403,-8,5,-0.57,38610903,27424,79.06,1411,1439,1400,1834,988,1411,1407.92,0.74,0,-691,1565,1487,1449,1371,1333,1469,1353,159,423,500,980,1,1,31754900,446,-10.17,1.21,12,0.09,-138.00,1164.00,2845,20240417,-50.69,1262,20241114,11.17,1578,-11.09,20250113,1314,6.77,20250102,2845,-50.69,20240417,1262,11.17,20241114,0.00,N,168330,500,158 억,,236531,N,N,0,N,00,N +20250207,140822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1409,-2,5,-0.14,36749712,26100,75.25,1411,1439,1400,1834,988,1411,1408.03,0.74,0,42,1565,1487,1449,1371,1333,1469,1353,159,423,500,980,1,1,31754900,447,-10.21,1.21,12,0.08,-138.00,1164.00,2845,20240417,-50.47,1262,20241114,11.65,1578,-10.71,20250113,1314,7.23,20250102,2845,-50.47,20240417,1262,11.65,20241114,0.00,N,168330,500,158 억,,236531,N,N,0,N,00,N +20250207,130821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1405,-6,5,-0.43,36165339,25685,74.05,1411,1439,1400,1834,988,1411,1408.03,0.74,0,57,1565,1487,1449,1371,1333,1469,1353,159,423,500,980,1,1,31754900,446,-10.18,1.21,12,0.08,-138.00,1164.00,2845,20240417,-50.62,1262,20241114,11.33,1578,-10.96,20250113,1314,6.93,20250102,2845,-50.62,20240417,1262,11.33,20241114,0.00,N,168330,500,158 억,,236531,N,N,0,N,00,N +20250207,120820,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1410,-1,5,-0.07,32239352,22884,65.97,1411,1439,1401,1834,988,1411,1408.82,0.74,0,512,1565,1487,1449,1371,1333,1469,1353,159,423,500,980,1,1,31754900,448,-10.22,1.21,12,0.07,-138.00,1164.00,2845,20240417,-50.44,1262,20241114,11.73,1578,-10.65,20250113,1314,7.31,20250102,2845,-50.44,20240417,1262,11.73,20241114,0.00,N,168330,500,158 억,,236531,N,N,0,N,00,N +20250207,110818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1413,2,2,0.14,22720264,16100,46.42,1411,1439,1401,1834,988,1411,1411.20,0.74,0,754,1565,1487,1449,1371,1333,1469,1353,159,423,500,980,1,1,31754900,449,-10.24,1.21,12,0.05,-138.00,1164.00,2845,20240417,-50.33,1262,20241114,11.97,1578,-10.46,20250113,1314,7.53,20250102,2845,-50.33,20240417,1262,11.97,20241114,0.00,N,168330,500,158 억,,236531,N,N,0,N,00,N +20250207,100821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1416,5,2,0.35,20707996,14675,42.31,1411,1439,1401,1834,988,1411,1411.11,0.74,0,1119,1565,1487,1449,1371,1333,1469,1353,159,423,500,980,1,1,31754900,450,-10.26,1.22,12,0.05,-138.00,1164.00,2845,20240417,-50.23,1262,20241114,12.20,1578,-10.27,20250113,1314,7.76,20250102,2845,-50.23,20240417,1262,12.20,20241114,0.00,N,168330,500,158 억,,236531,N,N,0,N,00,N +20250207,090827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1411,0,3,0.00,10879151,7718,22.25,1411,1439,1401,1834,988,1411,1409.58,0.74,0,-121,1565,1487,1449,1371,1333,1469,1353,159,423,500,980,1,1,31754900,448,-10.22,1.21,12,0.02,-138.00,1164.00,2845,20240417,-50.40,1262,20241114,11.81,1578,-10.58,20250113,1314,7.38,20250102,2845,-50.40,20240417,1262,11.81,20241114,0.00,N,168330,500,158 억,,236531,N,N,0,N,00,N 20250206,160800,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1411,-87,5,-5.81,49684829,34177,370.44,1490,1527,1411,1947,1049,1498,1454.56,0.75,0,-2153,1554,1525,1506,1477,1458,1540,1492,159,449,500,1040,1,1,31754900,448,-10.22,1.21,12,0.11,-138.00,1164.00,2845,20240417,-50.40,1262,20241114,11.81,1578,-10.58,20250113,1314,7.38,20250102,2845,-50.40,20240417,1262,11.81,20241114,0.00,N,168330,500,158 억,,238684,N,N,0,N,00,N 20250206,150805,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1473,-25,5,-1.67,31907775,21598,234.10,1490,1527,1466,1947,1049,1498,1477.35,0.75,0,-1692,1554,1525,1506,1477,1458,1540,1492,159,449,500,1040,1,1,31754900,468,-10.67,1.27,12,0.07,-138.00,1164.00,2845,20240417,-48.22,1262,20241114,16.72,1578,-6.65,20250113,1314,12.10,20250102,2845,-48.22,20240417,1262,16.72,20241114,0.00,N,168330,500,158 억,,238684,N,N,0,N,00,N 20250206,140805,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1488,-10,5,-0.67,7423518,4975,53.92,1490,1527,1467,1947,1049,1498,1492.16,0.75,0,-1387,1554,1525,1506,1477,1458,1540,1492,159,449,500,1040,1,1,31754900,473,-10.78,1.28,12,0.02,-138.00,1164.00,2845,20240417,-47.70,1262,20241114,17.91,1578,-5.70,20250113,1314,13.24,20250102,2845,-47.70,20240417,1262,17.91,20241114,0.00,N,168330,500,158 억,,238684,N,N,0,N,00,N diff --git a/168360/price/prices-20250201.csv b/168360/price/prices-20250201.csv index 5670e3b38642..a6f67218c1cb 100644 --- a/168360/price/prices-20250201.csv +++ b/168360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10850,850,2,8.50,28784640870,2656707,111.94,10140,11390,10000,13000,7000,10000,10834.71,5.14,0,339078,11373,10686,10153,9466,8933,11030,9810,106,3000,500,7000,10,1,21288284,2310,32.49,7.13,12,12.48,334.00,1522.00,13190,20240307,-17.74,3070,20240910,253.42,11390,-4.74,20250207,5060,114.43,20250102,13190,-17.74,20240307,3070,253.42,20240910,6.78,N,168360,500,106 억,,1094325,N,N,0,N,00,N +20250207,150823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10900,900,2,9.00,28204723380,2603387,109.69,10140,11390,10000,13000,7000,10000,10833.87,5.14,0,327986,11373,10686,10153,9466,8933,11030,9810,106,3000,500,7000,10,1,21288284,2320,32.63,7.16,12,12.23,334.00,1522.00,13190,20240307,-17.36,3070,20240910,255.05,11390,-4.30,20250207,5060,115.42,20250102,13190,-17.36,20240307,3070,255.05,20240910,6.78,N,168360,500,106 억,,1094325,N,N,0,N,00,N +20250207,140823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11090,1090,2,10.90,23838394500,2212339,93.22,10140,11260,10000,13000,7000,10000,10775.21,5.14,0,253873,11373,10686,10153,9466,8933,11030,9810,106,3000,500,7000,10,1,21288284,2361,33.20,7.29,12,10.39,334.00,1522.00,13190,20240307,-15.92,3070,20240910,261.24,11260,-1.51,20250207,5060,119.17,20250102,13190,-15.92,20240307,3070,261.24,20240910,6.78,N,168360,500,106 억,,1094325,N,N,0,N,00,N +20250207,130821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10860,860,2,8.60,16307016060,1531079,64.51,10140,10970,10000,13000,7000,10000,10650.68,5.14,0,185936,11373,10686,10153,9466,8933,11030,9810,106,3000,500,7000,10,1,21288284,2312,32.51,7.14,12,7.19,334.00,1522.00,13190,20240307,-17.66,3070,20240910,253.75,10970,-1.00,20250207,5060,114.62,20250102,13190,-17.66,20240307,3070,253.75,20240910,6.78,N,168360,500,106 억,,1094325,N,N,0,N,00,N +20250207,120820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10620,620,2,6.20,14430517810,1356712,57.16,10140,10970,10000,13000,7000,10000,10636.41,5.14,0,152351,11373,10686,10153,9466,8933,11030,9810,106,3000,500,7000,10,1,21288284,2261,31.80,6.98,12,6.37,334.00,1522.00,13190,20240307,-19.48,3070,20240910,245.93,10970,-3.19,20250207,5060,109.88,20250102,13190,-19.48,20240307,3070,245.93,20240910,6.78,N,168360,500,106 억,,1094325,N,N,0,N,00,N +20250207,110818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10440,440,2,4.40,12455834220,1169469,49.28,10140,10970,10000,13000,7000,10000,10650.87,5.14,0,138086,11373,10686,10153,9466,8933,11030,9810,106,3000,500,7000,10,1,21288284,2222,31.26,6.86,12,5.49,334.00,1522.00,13190,20240307,-20.85,3070,20240910,240.07,10970,-4.83,20250207,5060,106.32,20250102,13190,-20.85,20240307,3070,240.07,20240910,6.78,N,168360,500,106 억,,1094325,N,N,0,N,00,N +20250207,100821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10520,520,2,5.20,10278163480,960557,40.47,10140,10970,10000,13000,7000,10000,10700.24,5.14,0,125258,11373,10686,10153,9466,8933,11030,9810,106,3000,500,7000,10,1,21288284,2240,31.50,6.91,12,4.51,334.00,1522.00,13190,20240307,-20.24,3070,20240910,242.67,10970,-4.10,20250207,5060,107.91,20250102,13190,-20.24,20240307,3070,242.67,20240910,6.78,N,168360,500,106 억,,1094325,N,N,0,N,00,N +20250207,090827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10610,610,2,6.10,2716670200,260146,10.96,10140,10830,10000,13000,7000,10000,10442.93,5.14,0,-10218,11373,10686,10153,9466,8933,11030,9810,106,3000,500,7000,10,1,21288284,2259,31.77,6.97,12,1.22,334.00,1522.00,13190,20240307,-19.56,3070,20240910,245.60,10840,-2.12,20250206,5060,109.68,20250102,13190,-19.56,20240307,3070,245.60,20240910,6.78,N,168360,500,106 억,,1094325,N,N,0,N,00,N 20250206,160800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10000,240,2,2.46,23940260060,2368442,92.30,9640,10840,9620,12680,6840,9760,10108.39,5.16,0,19912,10453,10106,9553,9206,8653,10280,9380,106,2920,500,6830,10,1,21288284,2129,29.94,6.57,12,11.13,334.00,1522.00,13700,20240124,-27.01,3070,20240910,225.73,10840,-7.75,20250206,5060,97.63,20250102,13190,-24.18,20240307,3070,225.73,20240910,6.27,N,168360,500,106 억,,1098317,N,N,1,N,00,N 20250206,150806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9910,150,2,1.54,23397798850,2313760,90.17,9640,10840,9620,12680,6840,9760,10112.75,5.16,0,10767,10453,10106,9553,9206,8653,10280,9380,106,2920,500,6830,10,1,21288284,2110,29.67,6.51,12,10.87,334.00,1522.00,13700,20240124,-27.66,3070,20240910,222.80,10840,-8.58,20250206,5060,95.85,20250102,13190,-24.87,20240307,3070,222.80,20240910,6.27,N,168360,500,106 억,,1098317,N,N,1,N,00,N 20250206,140806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9740,-20,5,-0.20,22149398050,2187598,85.25,9640,10840,9620,12680,6840,9760,10125.31,5.16,0,3689,10453,10106,9553,9206,8653,10280,9380,106,2920,500,6830,10,1,21288284,2073,29.16,6.40,12,10.28,334.00,1522.00,13700,20240124,-28.91,3070,20240910,217.26,10840,-10.15,20250206,5060,92.49,20250102,13190,-26.16,20240307,3070,217.26,20240910,6.27,N,168360,500,106 억,,1098317,N,N,1,N,00,N diff --git a/168490/price/prices-20250201.csv b/168490/price/prices-20250201.csv index f1924e7952e1..bf545e557df4 100644 --- a/168490/price/prices-20250201.csv +++ b/168490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160822,57,100.00,KOSPI,, ,N,N,N,N, ,N,128,-4,5,-3.03,366491046,2892852,146.56,124,130,123,171,93,132,126.69,0.01,0,0,137,134,131,128,125,135,129,4001,39,0,70,1,1,80020000,102,0.00,0.00,12,3.62,0.00,0.00,425,20240402,-69.88,116,20241031,10.34,178,-28.09,20250114,123,4.07,20250207,425,-69.88,20240402,116,10.34,20241031,0.26,N,168490,0,4001 억,,7295,N,N,0,N,00,N +20250207,150824,57,100.00,KOSPI,, ,N,N,N,N, ,N,126,-6,5,-4.55,348499638,2751345,139.39,124,130,123,171,93,132,126.67,0.01,0,0,137,134,131,128,125,135,129,4001,39,0,70,1,1,80020000,101,0.00,0.00,12,3.44,0.00,0.00,425,20240402,-70.35,116,20241031,8.62,178,-29.21,20250114,123,2.44,20250207,425,-70.35,20240402,116,8.62,20241031,0.26,N,168490,0,4001 억,,7295,N,N,0,N,00,N +20250207,140823,57,100.00,KOSPI,, ,N,N,N,N, ,N,129,-3,5,-2.27,314986853,2488904,126.09,124,130,123,171,93,132,126.56,0.01,0,0,137,134,131,128,125,135,129,4001,39,0,70,1,1,80020000,103,0.00,0.00,12,3.11,0.00,0.00,425,20240402,-69.65,116,20241031,11.21,178,-27.53,20250114,123,4.88,20250207,425,-69.65,20240402,116,11.21,20241031,0.26,N,168490,0,4001 억,,7295,N,N,0,N,00,N +20250207,130821,57,100.00,KOSPI,, ,N,N,N,N, ,N,128,-4,5,-3.03,282372476,2234552,113.21,124,129,123,171,93,132,126.37,0.01,0,0,137,134,131,128,125,135,129,4001,39,0,70,1,1,80020000,102,0.00,0.00,12,2.79,0.00,0.00,425,20240402,-69.88,116,20241031,10.34,178,-28.09,20250114,123,4.07,20250207,425,-69.88,20240402,116,10.34,20241031,0.26,N,168490,0,4001 억,,7295,N,N,0,N,00,N +20250207,120820,57,100.00,KOSPI,, ,N,N,N,N, ,N,128,-4,5,-3.03,268171005,2123864,107.60,124,129,123,171,93,132,126.27,0.01,0,0,137,134,131,128,125,135,129,4001,39,0,70,1,1,80020000,102,0.00,0.00,12,2.65,0.00,0.00,425,20240402,-69.88,116,20241031,10.34,178,-28.09,20250114,123,4.07,20250207,425,-69.88,20240402,116,10.34,20241031,0.26,N,168490,0,4001 억,,7295,N,N,0,N,00,N +20250207,110819,57,100.00,KOSPI,, ,N,N,N,N, ,N,126,-6,5,-4.55,198988741,1578705,79.98,124,129,123,171,93,132,126.05,0.01,0,0,137,134,131,128,125,135,129,4001,39,0,70,1,1,80020000,101,0.00,0.00,12,1.97,0.00,0.00,425,20240402,-70.35,116,20241031,8.62,178,-29.21,20250114,123,2.44,20250207,425,-70.35,20240402,116,8.62,20241031,0.26,N,168490,0,4001 억,,7295,N,N,0,N,00,N +20250207,100821,57,100.00,KOSPI,, ,N,N,N,N, ,N,125,-7,5,-5.30,181240578,1438048,72.85,124,129,123,171,93,132,126.03,0.01,0,0,137,134,131,128,125,135,129,4001,39,0,70,1,1,80020000,100,0.00,0.00,12,1.80,0.00,0.00,425,20240402,-70.59,116,20241031,7.76,178,-29.78,20250114,123,1.63,20250207,425,-70.59,20240402,116,7.76,20241031,0.26,N,168490,0,4001 억,,7295,N,N,0,N,00,N +20250207,090827,57,100.00,KOSPI,, ,N,N,N,N, ,N,127,-5,5,-3.79,81462500,652872,33.08,124,127,123,171,93,132,124.78,0.01,0,0,137,134,131,128,125,135,129,4001,39,0,70,1,1,80020000,102,0.00,0.00,12,0.82,0.00,0.00,425,20240402,-70.12,116,20241031,9.48,178,-28.65,20250114,123,3.25,20250207,425,-70.12,20240402,116,9.48,20241031,0.26,N,168490,0,4001 억,,7295,N,N,0,N,00,N 20250206,160801,57,100.00,KOSPI,, ,N,N,N,N, ,N,132,1,2,0.76,197416871,1516727,32.45,132,134,128,170,92,131,130.15,0.00,0,0,142,136,132,126,122,134,124,4001,39,0,70,1,1,80020000,106,0.00,0.00,12,1.90,0.00,0.00,425,20240402,-68.94,116,20241031,13.79,178,-25.84,20250114,123,7.32,20250131,425,-68.94,20240402,116,13.79,20241031,0.26,N,168490,0,4001 억,,0,N,N,0,N,00,N 20250206,150806,57,100.00,KOSPI,, ,N,N,N,N, ,N,132,1,2,0.76,193286023,1485255,31.78,132,134,128,170,92,131,130.14,0.00,0,0,142,136,132,126,122,134,124,4001,39,0,70,1,1,80020000,106,0.00,0.00,12,1.86,0.00,0.00,425,20240402,-68.94,116,20241031,13.79,178,-25.84,20250114,123,7.32,20250131,425,-68.94,20240402,116,13.79,20241031,0.26,N,168490,0,4001 억,,0,N,N,0,N,00,N 20250206,140806,57,100.00,KOSPI,, ,N,N,N,N, ,N,131,0,3,0.00,174134374,1338913,28.65,132,134,128,170,92,131,130.06,0.00,0,0,142,136,132,126,122,134,124,4001,39,0,70,1,1,80020000,105,0.00,0.00,12,1.67,0.00,0.00,425,20240402,-69.18,116,20241031,12.93,178,-26.40,20250114,123,6.50,20250131,425,-69.18,20240402,116,12.93,20241031,0.26,N,168490,0,4001 억,,0,N,N,0,N,00,N diff --git a/169330/price/prices-20250201.csv b/169330/price/prices-20250201.csv index d2958922d786..ca30fa86c6cd 100644 --- a/169330/price/prices-20250201.csv +++ b/169330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,-5,5,-0.23,13633915,6208,113.74,2200,2220,2180,2885,1555,2220,2196.18,21.05,0,-4,2243,2231,2208,2196,2173,2237,2202,91,665,500,1500,5,1,18256918,404,28.77,1.36,06,0.03,77.00,1634.00,3155,20240222,-29.79,1792,20241209,23.60,2270,-2.42,20250117,1970,12.44,20250114,3155,-29.79,20240222,1792,23.60,20241209,0.01,N,169330,500,91 억,,3843090,N,N,0,N,00,N +20250207,150824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,-15,5,-0.68,11067970,5049,92.51,2200,2220,2180,2885,1555,2220,2192.11,21.05,0,-4,2243,2231,2208,2196,2173,2237,2202,91,665,500,1500,5,1,18256918,403,28.64,1.35,06,0.03,77.00,1634.00,3155,20240222,-30.11,1792,20241209,23.05,2270,-2.86,20250117,1970,11.93,20250114,3155,-30.11,20240222,1792,23.05,20241209,0.01,N,169330,500,91 억,,3843090,N,N,0,N,00,N +20250207,140823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,-20,5,-0.90,10141040,4629,84.81,2200,2220,2180,2885,1555,2220,2190.76,21.05,0,175,2243,2231,2208,2196,2173,2237,2202,91,665,500,1500,5,1,18256918,402,28.57,1.35,06,0.03,77.00,1634.00,3155,20240222,-30.27,1792,20241209,22.77,2270,-3.08,20250117,1970,11.68,20250114,3155,-30.27,20240222,1792,22.77,20241209,0.01,N,169330,500,91 억,,3843090,N,N,0,N,00,N +20250207,130821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,-35,5,-1.58,8919650,4073,74.62,2200,2220,2180,2885,1555,2220,2189.95,21.05,0,175,2243,2231,2208,2196,2173,2237,2202,91,665,500,1500,5,1,18256918,399,28.38,1.34,06,0.02,77.00,1634.00,3155,20240222,-30.74,1792,20241209,21.93,2270,-3.74,20250117,1970,10.91,20250114,3155,-30.74,20240222,1792,21.93,20241209,0.01,N,169330,500,91 억,,3843090,N,N,0,N,00,N +20250207,120821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,-5,5,-0.23,8200735,3744,68.60,2200,2220,2180,2885,1555,2220,2190.37,21.05,0,176,2243,2231,2208,2196,2173,2237,2202,91,665,500,1500,5,1,18256918,404,28.77,1.36,06,0.02,77.00,1634.00,3155,20240222,-29.79,1792,20241209,23.60,2270,-2.42,20250117,1970,12.44,20250114,3155,-29.79,20240222,1792,23.60,20241209,0.01,N,169330,500,91 억,,3843090,N,N,0,N,00,N +20250207,110819,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,-5,5,-0.23,3007480,1370,25.10,2200,2220,2180,2885,1555,2220,2195.24,21.05,0,5,2243,2231,2208,2196,2173,2237,2202,91,665,500,1500,5,1,18256918,404,28.77,1.36,06,0.01,77.00,1634.00,3155,20240222,-29.79,1792,20241209,23.60,2270,-2.42,20250117,1970,12.44,20250114,3155,-29.79,20240222,1792,23.60,20241209,0.01,N,169330,500,91 억,,3843090,N,N,0,N,00,N +20250207,100822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,-10,5,-0.45,3005265,1369,25.08,2200,2220,2180,2885,1555,2220,2195.23,21.05,0,5,2243,2231,2208,2196,2173,2237,2202,91,665,500,1500,5,1,18256918,403,28.70,1.35,06,0.01,77.00,1634.00,3155,20240222,-29.95,1792,20241209,23.33,2270,-2.64,20250117,1970,12.18,20250114,3155,-29.95,20240222,1792,23.33,20241209,0.01,N,169330,500,91 억,,3843090,N,N,0,N,00,N +20250207,090828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,-20,5,-0.90,74800,34,0.62,2200,2200,2200,2885,1555,2220,2200.00,21.05,0,34,2243,2231,2208,2196,2173,2237,2202,91,665,500,1500,5,1,18256918,402,28.57,1.35,06,0.00,77.00,1634.00,3155,20240222,-30.27,1792,20241209,22.77,2270,-3.08,20250117,1970,11.68,20250114,3155,-30.27,20240222,1792,22.77,20241209,0.01,N,169330,500,91 억,,3843090,N,N,0,N,00,N 20250206,160801,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,20,2,0.91,11806180,5376,106.88,2200,2220,2185,2860,1540,2200,2196.09,21.05,0,129,2230,2215,2185,2170,2140,2222,2177,91,660,500,1490,5,1,18256918,405,28.83,1.36,06,0.03,77.00,1634.00,3155,20240222,-29.64,1792,20241209,23.88,2270,-2.20,20250117,1970,12.69,20250114,3155,-29.64,20240222,1792,23.88,20241209,0.01,N,169330,500,91 억,,3842961,N,N,0,N,00,N 20250206,150806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,0,3,0.00,10632860,4847,96.36,2200,2200,2185,2860,1540,2200,2193.70,21.05,0,129,2230,2215,2185,2170,2140,2222,2177,91,660,500,1490,5,1,18256918,402,28.57,1.35,06,0.03,77.00,1634.00,3155,20240222,-30.27,1792,20241209,22.77,2270,-3.08,20250117,1970,11.68,20250114,3155,-30.27,20240222,1792,22.77,20241209,0.01,N,169330,500,91 억,,3842961,N,N,0,N,00,N 20250206,140806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,-10,5,-0.45,5900380,2694,53.56,2200,2200,2185,2860,1540,2200,2190.19,21.05,0,153,2230,2215,2185,2170,2140,2222,2177,91,660,500,1490,5,1,18256918,400,28.44,1.34,06,0.01,77.00,1634.00,3155,20240222,-30.59,1792,20241209,22.21,2270,-3.52,20250117,1970,11.17,20250114,3155,-30.59,20240222,1792,22.21,20241209,0.01,N,169330,500,91 억,,3842961,N,N,0,N,00,N diff --git a/169670/price/prices-20250201.csv b/169670/price/prices-20250201.csv index 15833b94be54..394c18097101 100644 --- a/169670/price/prices-20250201.csv +++ b/169670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160823,57,100.00,KONEX,,,N,N,N,N, ,N,10500,390,2,3.86,25114770,2431,237.17,10300,10500,10000,11620,8600,10110,10331.04,0.00,0,0,10343,10226,10013,9896,9683,10120,9790,18,1510,500,6060,10,1,2868401,301,-1312.50,2.14,12,0.08,-8.00,4918.00,17750,20240314,-40.85,4700,20241114,123.40,10600,-0.94,20250205,8210,27.89,20250102,17750,-40.85,20240314,4700,123.40,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250207,150824,57,100.00,KONEX,,,N,N,N,N, ,N,10500,390,2,3.86,24883770,2409,235.02,10300,10500,10000,11620,8600,10110,10329.50,0.00,0,0,10343,10226,10013,9896,9683,10120,9790,18,1510,500,6060,10,1,2868401,301,-1312.50,2.14,12,0.08,-8.00,4918.00,17750,20240314,-40.85,4700,20241114,123.40,10600,-0.94,20250205,8210,27.89,20250102,17750,-40.85,20240314,4700,123.40,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250207,140823,57,100.00,KONEX,,,N,N,N,N, ,N,10350,240,2,2.37,10526640,1025,100.00,10300,10500,10000,11620,8600,10110,10269.89,0.00,0,0,10343,10226,10013,9896,9683,10120,9790,18,1510,500,6060,10,1,2868401,297,-1293.75,2.10,12,0.04,-8.00,4918.00,17750,20240314,-41.69,4700,20241114,120.21,10600,-2.36,20250205,8210,26.07,20250102,17750,-41.69,20240314,4700,120.21,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250207,130822,57,100.00,KONEX,,,N,N,N,N, ,N,10230,120,2,1.19,7867050,764,74.54,10300,10500,10000,11620,8600,10110,10297.19,0.00,0,0,10343,10226,10013,9896,9683,10120,9790,18,1510,500,6060,10,1,2868401,293,-1278.75,2.08,12,0.03,-8.00,4918.00,17750,20240314,-42.37,4700,20241114,117.66,10600,-3.49,20250205,8210,24.60,20250102,17750,-42.37,20240314,4700,117.66,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250207,120821,57,100.00,KONEX,,,N,N,N,N, ,N,10230,120,2,1.19,4684420,453,44.20,10300,10500,10000,11620,8600,10110,10340.88,0.00,0,0,10343,10226,10013,9896,9683,10120,9790,18,1510,500,6060,10,1,2868401,293,-1278.75,2.08,12,0.02,-8.00,4918.00,17750,20240314,-42.37,4700,20241114,117.66,10600,-3.49,20250205,8210,24.60,20250102,17750,-42.37,20240314,4700,117.66,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250207,110819,57,100.00,KONEX,,,N,N,N,N, ,N,10030,-80,5,-0.79,3999010,386,37.66,10300,10500,10000,11620,8600,10110,10360.13,0.00,0,0,10343,10226,10013,9896,9683,10120,9790,18,1510,500,6060,10,1,2868401,288,-1253.75,2.04,12,0.01,-8.00,4918.00,17750,20240314,-43.49,4700,20241114,113.40,10600,-5.38,20250205,8210,22.17,20250102,17750,-43.49,20240314,4700,113.40,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250207,100822,57,100.00,KONEX,,,N,N,N,N, ,N,10020,-90,5,-0.89,3747240,361,35.22,10300,10500,10000,11620,8600,10110,10380.17,0.00,0,0,10343,10226,10013,9896,9683,10120,9790,18,1510,500,6060,10,1,2868401,287,-1252.50,2.04,12,0.01,-8.00,4918.00,17750,20240314,-43.55,4700,20241114,113.19,10600,-5.47,20250205,8210,22.05,20250102,17750,-43.55,20240314,4700,113.19,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250207,090828,57,100.00,KONEX,,,N,N,N,N, ,N,10500,390,2,3.86,454200,44,4.29,10300,10500,10300,11620,8600,10110,10322.73,0.00,0,0,10343,10226,10013,9896,9683,10120,9790,18,1510,500,6060,10,1,2868401,301,-1312.50,2.14,12,0.00,-8.00,4918.00,17750,20240314,-40.85,4700,20241114,123.40,10600,-0.94,20250205,8210,27.89,20250102,17750,-40.85,20240314,4700,123.40,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N 20250206,160801,57,100.00,KONEX,,,N,N,N,N, ,N,10110,-140,5,-1.37,10339680,1025,187.73,10130,10130,9800,11780,8720,10250,10087.49,0.00,0,0,10883,10566,10283,9966,9683,10425,9825,18,1530,500,6150,10,1,2868401,290,-1263.75,2.06,12,0.04,-8.00,4918.00,17750,20240314,-43.04,4700,20241114,115.11,10600,-4.62,20250205,8210,23.14,20250102,17750,-43.04,20240314,4700,115.11,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N 20250206,150806,57,100.00,KONEX,,,N,N,N,N, ,N,10100,-150,5,-1.46,10168120,1008,184.62,10130,10130,9800,11780,8720,10250,10087.42,0.00,0,0,10883,10566,10283,9966,9683,10425,9825,18,1530,500,6150,10,1,2868401,290,-1262.50,2.05,12,0.04,-8.00,4918.00,17750,20240314,-43.10,4700,20241114,114.89,10600,-4.72,20250205,8210,23.02,20250102,17750,-43.10,20240314,4700,114.89,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N 20250206,140806,57,100.00,KONEX,,,N,N,N,N, ,N,10100,-150,5,-1.46,10168120,1008,184.62,10130,10130,9800,11780,8720,10250,10087.42,0.00,0,0,10883,10566,10283,9966,9683,10425,9825,18,1530,500,6150,10,1,2868401,290,-1262.50,2.05,12,0.04,-8.00,4918.00,17750,20240314,-43.10,4700,20241114,114.89,10600,-4.72,20250205,8210,23.02,20250102,17750,-43.10,20240314,4700,114.89,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N diff --git a/170030/price/prices-20250201.csv b/170030/price/prices-20250201.csv index 0c98b310ad57..55ab61505047 100644 --- a/170030/price/prices-20250201.csv +++ b/170030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5010,-80,5,-1.57,144447675,28782,189.83,5110,5110,4990,6610,3570,5090,5018.68,2.00,0,8477,5143,5116,5063,5036,4983,5130,5050,77,1520,500,3760,10,1,15340000,769,5.86,0.53,12,0.19,855.00,9486.00,8290,20240126,-39.57,4410,20241210,13.61,5510,-9.07,20250107,4845,3.41,20250203,8200,-38.90,20240219,4410,13.61,20241210,2.36,N,170030,500,76 억,,306599,N,N,0,N,00,N +20250207,150824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5020,-70,5,-1.38,126179665,25142,165.82,5110,5110,4990,6610,3570,5090,5018.68,2.00,0,8811,5143,5116,5063,5036,4983,5130,5050,77,1520,500,3760,10,1,15340000,770,5.87,0.53,12,0.16,855.00,9486.00,8290,20240126,-39.45,4410,20241210,13.83,5510,-8.89,20250107,4845,3.61,20250203,8200,-38.78,20240219,4410,13.83,20241210,2.36,N,170030,500,76 억,,306599,N,N,0,N,00,N +20250207,140824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5020,-70,5,-1.38,122212975,24352,160.61,5110,5110,4990,6610,3570,5090,5018.60,2.00,0,9115,5143,5116,5063,5036,4983,5130,5050,77,1520,500,3760,10,1,15340000,770,5.87,0.53,12,0.16,855.00,9486.00,8290,20240126,-39.45,4410,20241210,13.83,5510,-8.89,20250107,4845,3.61,20250203,8200,-38.78,20240219,4410,13.83,20241210,2.36,N,170030,500,76 억,,306599,N,N,0,N,00,N +20250207,130822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5010,-80,5,-1.57,119867275,23884,157.53,5110,5110,4990,6610,3570,5090,5018.73,2.00,0,9157,5143,5116,5063,5036,4983,5130,5050,77,1520,500,3760,10,1,15340000,769,5.86,0.53,12,0.16,855.00,9486.00,8290,20240126,-39.57,4410,20241210,13.61,5510,-9.07,20250107,4845,3.41,20250203,8200,-38.90,20240219,4410,13.61,20241210,2.36,N,170030,500,76 억,,306599,N,N,0,N,00,N +20250207,120821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5020,-70,5,-1.38,110268295,21972,144.91,5110,5110,4990,6610,3570,5090,5018.58,2.00,0,9164,5143,5116,5063,5036,4983,5130,5050,77,1520,500,3760,10,1,15340000,770,5.87,0.53,12,0.14,855.00,9486.00,8290,20240126,-39.45,4410,20241210,13.83,5510,-8.89,20250107,4845,3.61,20250203,8200,-38.78,20240219,4410,13.83,20241210,2.36,N,170030,500,76 억,,306599,N,N,0,N,00,N +20250207,110820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5030,-60,5,-1.18,104644195,20854,137.54,5110,5110,4990,6610,3570,5090,5017.94,2.00,0,9223,5143,5116,5063,5036,4983,5130,5050,77,1520,500,3760,10,1,15340000,772,5.88,0.53,12,0.14,855.00,9486.00,8290,20240126,-39.32,4410,20241210,14.06,5510,-8.71,20250107,4845,3.82,20250203,8200,-38.66,20240219,4410,14.06,20241210,2.36,N,170030,500,76 억,,306599,N,N,0,N,00,N +20250207,100822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5020,-70,5,-1.38,51308025,10217,67.39,5110,5110,4995,6610,3570,5090,5021.83,2.00,0,782,5143,5116,5063,5036,4983,5130,5050,77,1520,500,3760,10,1,15340000,770,5.87,0.53,12,0.07,855.00,9486.00,8290,20240126,-39.45,4410,20241210,13.83,5510,-8.89,20250107,4845,3.61,20250203,8200,-38.78,20240219,4410,13.83,20241210,2.36,N,170030,500,76 억,,306599,N,N,0,N,00,N +20250207,090828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5090,0,3,0.00,3023090,592,3.90,5110,5110,5070,6610,3570,5090,5106.57,2.00,0,-112,5143,5116,5063,5036,4983,5130,5050,77,1520,500,3760,10,1,15340000,781,5.95,0.54,12,0.00,855.00,9486.00,8290,20240126,-38.60,4410,20241210,15.42,5510,-7.62,20250107,4845,5.06,20250203,8200,-37.93,20240219,4410,15.42,20241210,2.36,N,170030,500,76 억,,306599,N,N,0,N,00,N 20250206,160801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5090,70,2,1.39,75749450,15053,70.52,5050,5090,5010,6520,3520,5020,5031.86,2.00,0,394,5096,5057,5011,4972,4926,5077,4992,77,1500,500,3710,10,1,15340000,781,5.95,0.54,12,0.10,855.00,9486.00,8290,20240126,-38.60,4410,20241210,15.42,5510,-7.62,20250107,4845,5.06,20250203,8200,-37.93,20240219,4410,15.42,20241210,2.36,N,170030,500,76 억,,306205,N,N,0,N,00,N 20250206,150807,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5050,30,2,0.60,59413110,11818,55.36,5050,5090,5010,6520,3520,5020,5027.34,2.00,0,-97,5096,5057,5011,4972,4926,5077,4992,77,1500,500,3710,10,1,15340000,775,5.91,0.53,12,0.08,855.00,9486.00,8290,20240126,-39.08,4410,20241210,14.51,5510,-8.35,20250107,4845,4.23,20250203,8200,-38.41,20240219,4410,14.51,20241210,2.36,N,170030,500,76 억,,306205,N,N,0,N,00,N 20250206,140807,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5050,30,2,0.60,51043710,10161,47.60,5050,5090,5010,6520,3520,5020,5023.49,2.00,0,1240,5096,5057,5011,4972,4926,5077,4992,77,1500,500,3710,10,1,15340000,775,5.91,0.53,12,0.07,855.00,9486.00,8290,20240126,-39.08,4410,20241210,14.51,5510,-8.35,20250107,4845,4.23,20250203,8200,-38.41,20240219,4410,14.51,20241210,2.36,N,170030,500,76 억,,306205,N,N,0,N,00,N diff --git a/170790/price/prices-20250201.csv b/170790/price/prices-20250201.csv index c35d2154f963..6a1351f51bae 100644 --- a/170790/price/prices-20250201.csv +++ b/170790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160823,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7930,-110,5,-1.37,304737780,39297,796.45,8040,8100,7500,10450,5630,8040,7754.72,1.37,0,-1419,8200,8120,8060,7980,7920,8090,7950,34,2410,500,5620,10,1,6856330,544,5.14,0.66,12,0.57,1542.00,11948.00,15200,20240507,-47.83,7500,20250207,5.73,8970,-11.59,20250103,7500,5.73,20250207,15200,-47.83,20240507,7500,5.73,20250207,3.57,N,170790,500,34 억,,93936,N,N,0,N,00,N +20250207,150825,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7910,-130,5,-1.62,300452880,38753,785.43,8040,8100,7500,10450,5630,8040,7753.02,1.37,0,-1385,8200,8120,8060,7980,7920,8090,7950,34,2410,500,5620,10,1,6856330,542,5.13,0.66,12,0.57,1542.00,11948.00,15200,20240507,-47.96,7500,20250207,5.47,8970,-11.82,20250103,7500,5.47,20250207,15200,-47.96,20240507,7500,5.47,20250207,3.57,N,170790,500,34 억,,93936,N,N,0,N,00,N +20250207,140824,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7850,-190,5,-2.36,265273080,34268,694.53,8040,8100,7500,10450,5630,8040,7741.13,1.37,0,-1280,8200,8120,8060,7980,7920,8090,7950,34,2410,500,5620,10,1,6856330,538,5.09,0.66,12,0.50,1542.00,11948.00,15200,20240507,-48.36,7500,20250207,4.67,8970,-12.49,20250103,7500,4.67,20250207,15200,-48.36,20240507,7500,4.67,20250207,3.57,N,170790,500,34 억,,93936,N,N,0,N,00,N +20250207,130822,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7780,-260,5,-3.23,225745000,29203,591.87,8040,8100,7500,10450,5630,8040,7730.20,1.37,0,-501,8200,8120,8060,7980,7920,8090,7950,34,2410,500,5620,10,1,6856330,533,5.05,0.65,12,0.43,1542.00,11948.00,15200,20240507,-48.82,7500,20250207,3.73,8970,-13.27,20250103,7500,3.73,20250207,15200,-48.82,20240507,7500,3.73,20250207,3.57,N,170790,500,34 억,,93936,N,N,0,N,00,N +20250207,120821,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7740,-300,5,-3.73,182767420,23657,479.47,8040,8100,7500,10450,5630,8040,7725.72,1.37,0,195,8200,8120,8060,7980,7920,8090,7950,34,2410,500,5620,10,1,6856330,531,5.02,0.65,12,0.35,1542.00,11948.00,15200,20240507,-49.08,7500,20250207,3.20,8970,-13.71,20250103,7500,3.20,20250207,15200,-49.08,20240507,7500,3.20,20250207,3.57,N,170790,500,34 억,,93936,N,N,0,N,00,N +20250207,110820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,-40,5,-0.50,10305940,1285,26.04,8040,8100,7980,10450,5630,8040,8020.19,1.37,0,-526,8200,8120,8060,7980,7920,8090,7950,34,2410,500,5620,10,1,6856330,549,5.19,0.67,12,0.02,1542.00,11948.00,15200,20240507,-47.37,7760,20241113,3.09,8970,-10.81,20250103,7930,0.88,20250204,15200,-47.37,20240507,7760,3.09,20241113,3.57,N,170790,500,34 억,,93936,N,N,0,N,00,N +20250207,100823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,-10,5,-0.12,3425770,426,8.63,8040,8100,8020,10450,5630,8040,8041.71,1.37,0,-193,8200,8120,8060,7980,7920,8090,7950,34,2410,500,5620,10,1,6856330,551,5.21,0.67,12,0.01,1542.00,11948.00,15200,20240507,-47.17,7760,20241113,3.48,8970,-10.48,20250103,7930,1.26,20250204,15200,-47.17,20240507,7760,3.48,20241113,3.57,N,170790,500,34 억,,93936,N,N,0,N,00,N +20250207,090828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8020,-20,5,-0.25,313320,39,0.79,8040,8040,8020,10450,5630,8040,8033.85,1.37,0,-26,8200,8120,8060,7980,7920,8090,7950,34,2410,500,5620,10,1,6856330,550,5.20,0.67,12,0.00,1542.00,11948.00,15200,20240507,-47.24,7760,20241113,3.35,8970,-10.59,20250103,7930,1.13,20250204,15200,-47.24,20240507,7760,3.35,20241113,3.57,N,170790,500,34 억,,93936,N,N,0,N,00,N 20250206,160802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8040,-20,5,-0.25,39640880,4927,85.42,8070,8140,8000,10470,5650,8060,8045.57,1.37,0,-986,8173,8116,8043,7986,7913,8145,8015,34,2410,500,5640,10,1,6856330,551,5.21,0.67,12,0.07,1542.00,11948.00,15200,20240507,-47.11,7760,20241113,3.61,8970,-10.37,20250103,7930,1.39,20250204,15200,-47.11,20240507,7760,3.61,20241113,3.62,N,170790,500,34 억,,93877,N,N,0,N,00,N 20250206,150807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,-50,5,-0.62,38484190,4783,82.92,8070,8140,8000,10470,5650,8060,8045.95,1.37,0,-855,8173,8116,8043,7986,7913,8145,8015,34,2410,500,5640,10,1,6856330,549,5.19,0.67,12,0.07,1542.00,11948.00,15200,20240507,-47.30,7760,20241113,3.22,8970,-10.70,20250103,7930,1.01,20250204,15200,-47.30,20240507,7760,3.22,20241113,3.62,N,170790,500,34 억,,93877,N,N,0,N,00,N 20250206,140807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8050,-10,5,-0.12,31520610,3914,67.86,8070,8140,8010,10470,5650,8060,8053.25,1.37,0,-710,8173,8116,8043,7986,7913,8145,8015,34,2410,500,5640,10,1,6856330,552,5.22,0.67,12,0.06,1542.00,11948.00,15200,20240507,-47.04,7760,20241113,3.74,8970,-10.26,20250103,7930,1.51,20250204,15200,-47.04,20240507,7760,3.74,20241113,3.62,N,170790,500,34 억,,93877,N,N,0,N,00,N diff --git a/170900/price/prices-20250201.csv b/170900/price/prices-20250201.csv index 0f0ac0aee8a9..c9711f350c15 100644 --- a/170900/price/prices-20250201.csv +++ b/170900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160823,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,50800,-900,5,-1.74,765677200,14986,50.99,51700,51800,50600,67200,36200,51700,51092.83,20.51,0,-4558,52566,52132,51266,50832,49966,52350,51050,459,15500,5000,38250,100,1,9172975,4660,40.13,0.67,12,0.16,1266.00,76125.00,88000,20240307,-42.27,48650,20250203,4.42,61500,-17.40,20250108,48650,4.42,20250203,88000,-42.27,20240307,48650,4.42,20250203,0.60,N,170900,5000,458 억,,1881092,N,N,247,N,00,N +20250207,150825,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,51000,-700,5,-1.35,711657600,13923,47.37,51700,51800,50600,67200,36200,51700,51113.81,20.51,0,-4186,52566,52132,51266,50832,49966,52350,51050,459,15500,5000,38250,100,1,9172975,4678,40.28,0.67,12,0.15,1266.00,76125.00,88000,20240307,-42.05,48650,20250203,4.83,61500,-17.07,20250108,48650,4.83,20250203,88000,-42.05,20240307,48650,4.83,20250203,0.60,N,170900,5000,458 억,,1881092,N,N,194,N,00,N +20250207,140824,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,51400,-300,5,-0.58,580851800,11360,38.65,51700,51800,50600,67200,36200,51700,51131.32,20.51,0,-3573,52566,52132,51266,50832,49966,52350,51050,459,15500,5000,38250,100,1,9172975,4715,40.60,0.68,12,0.12,1266.00,76125.00,88000,20240307,-41.59,48650,20250203,5.65,61500,-16.42,20250108,48650,5.65,20250203,88000,-41.59,20240307,48650,5.65,20250203,0.60,N,170900,5000,458 억,,1881092,N,N,194,N,00,N +20250207,130822,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,51300,-400,5,-0.77,521124100,10195,34.69,51700,51800,50600,67200,36200,51700,51115.65,20.51,0,-3151,52566,52132,51266,50832,49966,52350,51050,459,15500,5000,38250,100,1,9172975,4706,40.52,0.67,12,0.11,1266.00,76125.00,88000,20240307,-41.70,48650,20250203,5.45,61500,-16.59,20250108,48650,5.45,20250203,88000,-41.70,20240307,48650,5.45,20250203,0.60,N,170900,5000,458 억,,1881092,N,N,194,N,00,N +20250207,120822,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,51400,-300,5,-0.58,432998300,8470,28.82,51700,51800,50600,67200,36200,51700,51121.40,20.51,0,-2687,52566,52132,51266,50832,49966,52350,51050,459,15500,5000,38250,100,1,9172975,4715,40.60,0.68,12,0.09,1266.00,76125.00,88000,20240307,-41.59,48650,20250203,5.65,61500,-16.42,20250108,48650,5.65,20250203,88000,-41.59,20240307,48650,5.65,20250203,0.60,N,170900,5000,458 억,,1881092,N,N,194,N,00,N +20250207,110820,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,50900,-800,5,-1.55,384662100,7524,25.60,51700,51800,50600,67200,36200,51700,51124.68,20.51,0,-2260,52566,52132,51266,50832,49966,52350,51050,459,15500,5000,38250,100,1,9172975,4669,40.21,0.67,12,0.08,1266.00,76125.00,88000,20240307,-42.16,48650,20250203,4.62,61500,-17.24,20250108,48650,4.62,20250203,88000,-42.16,20240307,48650,4.62,20250203,0.60,N,170900,5000,458 억,,1881092,N,N,194,N,00,N +20250207,100823,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,50800,-900,5,-1.74,284822600,5560,18.92,51700,51800,50800,67200,36200,51700,51227.09,20.51,0,-1363,52566,52132,51266,50832,49966,52350,51050,459,15500,5000,38250,100,1,9172975,4660,40.13,0.67,12,0.06,1266.00,76125.00,88000,20240307,-42.27,48650,20250203,4.42,61500,-17.40,20250108,48650,4.42,20250203,88000,-42.27,20240307,48650,4.42,20250203,0.60,N,170900,5000,458 억,,1881092,N,N,194,N,00,N +20250207,090829,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,51400,-300,5,-0.58,78747900,1533,5.22,51700,51700,51000,67200,36200,51700,51368.49,20.51,0,808,52566,52132,51266,50832,49966,52350,51050,459,15500,5000,38250,100,1,9172975,4715,40.60,0.68,12,0.02,1266.00,76125.00,88000,20240307,-41.59,48650,20250203,5.65,61500,-16.42,20250108,48650,5.65,20250203,88000,-41.59,20240307,48650,5.65,20250203,0.60,N,170900,5000,458 억,,1881092,N,N,194,N,00,N 20250206,160802,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,51700,1200,2,2.38,1490413800,29131,120.01,50500,51700,50400,65600,35400,50500,51159.34,20.49,0,2387,51433,50966,50133,49666,48833,51200,49900,459,15100,5000,37370,100,1,9172975,4742,40.84,0.68,12,0.32,1266.00,76125.00,88000,20240307,-41.25,48650,20250203,6.27,61500,-15.93,20250108,48650,6.27,20250203,88000,-41.25,20240307,48650,6.27,20250203,0.60,N,170900,5000,458 억,,1879614,N,N,194,N,00,N 20250206,150807,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,51400,900,2,1.78,1373985500,26875,110.72,50500,51700,50400,65600,35400,50500,51125.20,20.49,0,2168,51433,50966,50133,49666,48833,51200,49900,459,15100,5000,37370,100,1,9172975,4715,40.60,0.68,12,0.29,1266.00,76125.00,88000,20240307,-41.59,48650,20250203,5.65,61500,-16.42,20250108,48650,5.65,20250203,88000,-41.59,20240307,48650,5.65,20250203,0.60,N,170900,5000,458 억,,1879614,N,N,133,N,00,N 20250206,140807,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,51500,1000,2,1.98,1189667800,23288,95.94,50500,51700,50400,65600,35400,50500,51085.19,20.49,0,2634,51433,50966,50133,49666,48833,51200,49900,459,15100,5000,37370,100,1,9172975,4724,40.68,0.68,12,0.25,1266.00,76125.00,88000,20240307,-41.48,48650,20250203,5.86,61500,-16.26,20250108,48650,5.86,20250203,88000,-41.48,20240307,48650,5.86,20250203,0.60,N,170900,5000,458 억,,1879614,N,N,133,N,00,N diff --git a/170920/price/prices-20250201.csv b/170920/price/prices-20250201.csv index d81dcb84db46..27a36a83a58c 100644 --- a/170920/price/prices-20250201.csv +++ b/170920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9790,-10,5,-0.10,152687520,15624,56.21,9820,9900,9700,12740,6860,9800,9772.63,0.00,0,1591,10100,9950,9670,9520,9240,10025,9595,49,2940,500,6660,10,1,9805620,960,-3.46,1.03,12,0.16,-2827.00,9531.00,20200,20240125,-51.53,7720,20241209,26.81,10560,-7.29,20250122,8600,13.84,20250102,20050,-51.17,20240522,7720,26.81,20241209,1.68,N,170920,500,49 억,,0,N,N,0,N,00,N +20250207,150825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9800,0,3,0.00,139239040,14247,51.26,9820,9900,9700,12740,6860,9800,9773.22,0.00,0,2353,10100,9950,9670,9520,9240,10025,9595,49,2940,500,6660,10,1,9805620,961,-3.47,1.03,12,0.15,-2827.00,9531.00,20200,20240125,-51.49,7720,20241209,26.94,10560,-7.20,20250122,8600,13.95,20250102,20050,-51.12,20240522,7720,26.94,20241209,1.68,N,170920,500,49 억,,0,N,N,0,N,00,N +20250207,140824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9780,-20,5,-0.20,124774690,12765,45.93,9820,9900,9700,12740,6860,9800,9774.75,0.00,0,2674,10100,9950,9670,9520,9240,10025,9595,49,2940,500,6660,10,1,9805620,959,-3.46,1.03,12,0.13,-2827.00,9531.00,20200,20240125,-51.58,7720,20241209,26.68,10560,-7.39,20250122,8600,13.72,20250102,20050,-51.22,20240522,7720,26.68,20241209,1.68,N,170920,500,49 억,,0,N,N,0,N,00,N +20250207,130823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9780,-20,5,-0.20,114133580,11673,42.00,9820,9900,9700,12740,6860,9800,9777.57,0.00,0,2756,10100,9950,9670,9520,9240,10025,9595,49,2940,500,6660,10,1,9805620,959,-3.46,1.03,12,0.12,-2827.00,9531.00,20200,20240125,-51.58,7720,20241209,26.68,10560,-7.39,20250122,8600,13.72,20250102,20050,-51.22,20240522,7720,26.68,20241209,1.68,N,170920,500,49 억,,0,N,N,0,N,00,N +20250207,120822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9810,10,2,0.10,92478110,9460,34.03,9820,9900,9700,12740,6860,9800,9775.70,0.00,0,2412,10100,9950,9670,9520,9240,10025,9595,49,2940,500,6660,10,1,9805620,962,-3.47,1.03,12,0.10,-2827.00,9531.00,20200,20240125,-51.44,7720,20241209,27.07,10560,-7.10,20250122,8600,14.07,20250102,20050,-51.07,20240522,7720,27.07,20241209,1.68,N,170920,500,49 억,,0,N,N,0,N,00,N +20250207,110820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9790,-10,5,-0.10,43401440,4442,15.98,9820,9900,9700,12740,6860,9800,9770.70,0.00,0,-487,10100,9950,9670,9520,9240,10025,9595,49,2940,500,6660,10,1,9805620,960,-3.46,1.03,12,0.05,-2827.00,9531.00,20200,20240125,-51.53,7720,20241209,26.81,10560,-7.29,20250122,8600,13.84,20250102,20050,-51.17,20240522,7720,26.81,20241209,1.68,N,170920,500,49 억,,0,N,N,0,N,00,N +20250207,100823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9810,10,2,0.10,31139920,3183,11.45,9820,9900,9700,12740,6860,9800,9783.20,0.00,0,-377,10100,9950,9670,9520,9240,10025,9595,49,2940,500,6660,10,1,9805620,962,-3.47,1.03,12,0.03,-2827.00,9531.00,20200,20240125,-51.44,7720,20241209,27.07,10560,-7.10,20250122,8600,14.07,20250102,20050,-51.07,20240522,7720,27.07,20241209,1.68,N,170920,500,49 억,,0,N,N,0,N,00,N +20250207,090829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9800,0,3,0.00,3216710,330,1.19,9820,9820,9700,12740,6860,9800,9747.61,0.00,0,-281,10100,9950,9670,9520,9240,10025,9595,49,2940,500,6660,10,1,9805620,961,-3.47,1.03,12,0.00,-2827.00,9531.00,20200,20240125,-51.49,7720,20241209,26.94,10560,-7.20,20250122,8600,13.95,20250102,20050,-51.12,20240522,7720,26.94,20241209,1.68,N,170920,500,49 억,,0,N,N,0,N,00,N 20250206,160802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9800,180,2,1.87,263130860,27447,184.54,9530,9820,9390,12500,6740,9620,9586.08,0.00,0,2601,9980,9800,9550,9370,9120,9675,9245,49,2880,500,6540,10,1,9805620,961,-3.47,1.03,12,0.28,-2827.00,9531.00,20200,20240125,-51.49,7720,20241209,26.94,10560,-7.20,20250122,8600,13.95,20250102,20050,-51.12,20240522,7720,26.94,20241209,1.69,N,170920,500,49 억,,0,N,N,0,N,00,N 20250206,150807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9800,180,2,1.87,242504590,25343,170.40,9530,9810,9390,12500,6740,9620,9568.90,0.00,0,3652,9980,9800,9550,9370,9120,9675,9245,49,2880,500,6540,10,1,9805620,961,-3.47,1.03,12,0.26,-2827.00,9531.00,20200,20240125,-51.49,7720,20241209,26.94,10560,-7.20,20250122,8600,13.95,20250102,20050,-51.12,20240522,7720,26.94,20241209,1.69,N,170920,500,49 억,,0,N,N,0,N,00,N 20250206,140807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9640,20,2,0.21,166960570,17587,118.25,9530,9690,9390,12500,6740,9620,9493.41,0.00,0,1024,9980,9800,9550,9370,9120,9675,9245,49,2880,500,6540,10,1,9805620,945,-3.41,1.01,12,0.18,-2827.00,9531.00,20200,20240125,-52.28,7720,20241209,24.87,10560,-8.71,20250122,8600,12.09,20250102,20050,-51.92,20240522,7720,24.87,20241209,1.69,N,170920,500,49 억,,0,N,N,0,N,00,N diff --git a/171010/price/prices-20250201.csv b/171010/price/prices-20250201.csv index cacdd856ff72..bb026183b709 100644 --- a/171010/price/prices-20250201.csv +++ b/171010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5640,780,2,16.05,79097500770,13615344,527.15,6200,6310,5260,6310,3405,4860,5809.74,0.85,0,-66604,5673,5266,4453,4046,3233,5470,4250,71,1450,500,3110,10,1,14298752,806,-27.78,1.65,12,95.22,-203.00,3421.00,7430,20240412,-24.09,2525,20241209,123.37,6310,-10.62,20250207,2875,96.17,20250102,7430,-24.09,20240412,2525,123.37,20241209,5.61,N,171010,500,71 억,,121232,N,N,0,N,00,N +20250207,150825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5520,660,2,13.58,77335199610,13298906,514.90,6200,6310,5260,6310,3405,4860,5815.15,0.85,0,-67966,5673,5266,4453,4046,3233,5470,4250,71,1450,500,3110,10,1,14298752,789,-27.19,1.61,12,93.01,-203.00,3421.00,7430,20240412,-25.71,2525,20241209,118.61,6310,-12.52,20250207,2875,92.00,20250102,7430,-25.71,20240412,2525,118.61,20241209,5.61,N,171010,500,71 억,,121232,N,N,0,N,00,N +20250207,140825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5690,830,2,17.08,62526253440,10695452,414.10,6200,6310,5260,6310,3405,4860,5846.06,0.85,0,-80628,5673,5266,4453,4046,3233,5470,4250,71,1450,500,3110,10,1,14298752,814,-28.03,1.66,12,74.80,-203.00,3421.00,7430,20240412,-23.42,2525,20241209,125.35,6310,-9.83,20250207,2875,97.91,20250102,7430,-23.42,20240412,2525,125.35,20241209,5.61,N,171010,500,71 억,,121232,N,N,0,N,00,N +20250207,130823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5410,550,2,11.32,52811135500,8954280,346.69,6200,6310,5340,6310,3405,4860,5897.87,0.85,0,-54727,5673,5266,4453,4046,3233,5470,4250,71,1450,500,3110,10,1,14298752,774,-26.65,1.58,12,62.62,-203.00,3421.00,7430,20240412,-27.19,2525,20241209,114.26,6310,-14.26,20250207,2875,88.17,20250102,7430,-27.19,20240412,2525,114.26,20241209,5.61,N,171010,500,71 억,,121232,N,N,0,N,00,N +20250207,120822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5420,560,2,11.52,51097093470,8637158,334.41,6200,6310,5360,6310,3405,4860,5915.96,0.85,0,-44457,5673,5266,4453,4046,3233,5470,4250,71,1450,500,3110,10,1,14298752,775,-26.70,1.58,12,60.40,-203.00,3421.00,7430,20240412,-27.05,2525,20241209,114.65,6310,-14.10,20250207,2875,88.52,20250102,7430,-27.05,20240412,2525,114.65,20241209,5.61,N,171010,500,71 억,,121232,N,N,0,N,00,N +20250207,110821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5570,710,2,14.61,47984739320,8069487,312.43,6200,6310,5450,6310,3405,4860,5946.44,0.85,0,-41504,5673,5266,4453,4046,3233,5470,4250,71,1450,500,3110,10,1,14298752,796,-27.44,1.63,12,56.43,-203.00,3421.00,7430,20240412,-25.03,2525,20241209,120.59,6310,-11.73,20250207,2875,93.74,20250102,7430,-25.03,20240412,2525,120.59,20241209,5.61,N,171010,500,71 억,,121232,N,N,0,N,00,N +20250207,100823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5550,690,2,14.20,43081236600,7191955,278.46,6200,6310,5450,6310,3405,4860,5990.20,0.85,0,-35606,5673,5266,4453,4046,3233,5470,4250,71,1450,500,3110,10,1,14298752,794,-27.34,1.62,12,50.30,-203.00,3421.00,7430,20240412,-25.30,2525,20241209,119.80,6310,-12.04,20250207,2875,93.04,20250102,7430,-25.30,20240412,2525,119.80,20241209,5.61,N,171010,500,71 억,,121232,N,N,0,N,00,N +20250207,090829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6060,1200,2,24.69,21637869180,3517136,136.18,6200,6310,5880,6310,3405,4860,6152.13,0.85,0,-17251,5673,5266,4453,4046,3233,5470,4250,71,1450,500,3110,10,1,14298752,867,-29.85,1.77,12,24.60,-203.00,3421.00,7430,20240412,-18.44,2525,20241209,140.00,6310,-3.96,20250207,2875,110.78,20250102,7430,-18.44,20240412,2525,140.00,20241209,5.61,N,171010,500,71 억,,121232,N,N,0,N,00,N 20250206,160802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4860,1120,1,29.95,11785117785,2575534,1980.80,3760,4860,3640,4860,2620,3740,4575.44,1.18,0,-44234,3860,3800,3695,3635,3530,3830,3665,71,1120,500,2390,5,1,14298752,695,-23.94,1.42,12,18.01,-203.00,3421.00,7430,20240412,-34.59,2525,20241209,92.48,5150,-5.63,20250108,2875,69.04,20250102,7430,-34.59,20240412,2525,92.48,20241209,5.72,N,171010,500,71 억,,168696,N,N,0,N,00,N 20250206,150808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4860,1120,1,29.95,11545660725,2526263,1942.91,3760,4860,3640,4860,2620,3740,4570.25,1.18,0,-47479,3860,3800,3695,3635,3530,3830,3665,71,1120,500,2390,5,1,14298752,695,-23.94,1.42,12,17.67,-203.00,3421.00,7430,20240412,-34.59,2525,20241209,92.48,5150,-5.63,20250108,2875,69.04,20250102,7430,-34.59,20240412,2525,92.48,20241209,5.72,N,171010,500,71 억,,168696,N,N,0,N,00,N 20250206,140808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3685,-55,5,-1.47,263959925,71787,55.21,3760,3760,3640,4860,2620,3740,3676.99,1.18,0,-2374,3860,3800,3695,3635,3530,3830,3665,71,1120,500,2390,5,1,14298752,527,-18.15,1.08,12,0.50,-203.00,3421.00,7430,20240412,-50.40,2525,20241209,45.94,5150,-28.45,20250108,2875,28.17,20250102,7430,-50.40,20240412,2525,45.94,20241209,5.72,N,171010,500,71 억,,168696,N,N,0,N,00,N diff --git a/171090/price/prices-20250201.csv b/171090/price/prices-20250201.csv index 4aa9523531e3..aff93b7c7aa9 100644 --- a/171090/price/prices-20250201.csv +++ b/171090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160824,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43850,-2100,5,-4.57,4764646400,105992,103.70,46350,46400,43700,59700,32200,45950,44958.58,2.14,0,-9903,47650,46800,45500,44650,43350,47225,45075,48,13750,500,32160,50,1,9537005,4182,-44.43,5.42,12,1.11,-987.00,8089.00,75500,20240613,-41.92,22650,20240207,93.60,52600,-16.63,20250121,41700,5.16,20250102,75500,-41.92,20240613,22650,93.60,20240207,1.52,N,171090,500,47 억,,204564,N,N,539,N,00,N +20250207,150826,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44500,-1450,5,-3.16,3970604200,87929,86.03,46350,46400,44350,59700,32200,45950,45156.94,2.14,0,-5301,47650,46800,45500,44650,43350,47225,45075,48,13750,500,32160,50,1,9537005,4244,-45.09,5.50,12,0.92,-987.00,8089.00,75500,20240613,-41.06,22650,20240207,96.47,52600,-15.40,20250121,41700,6.71,20250102,75500,-41.06,20240613,22650,96.47,20240207,1.52,N,171090,500,47 억,,204564,N,N,698,N,00,N +20250207,140825,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44800,-1150,5,-2.50,3144995800,69439,67.94,46350,46400,44750,59700,32200,45950,45291.49,2.14,0,-3996,47650,46800,45500,44650,43350,47225,45075,48,13750,500,32160,50,1,9537005,4273,-45.39,5.54,12,0.73,-987.00,8089.00,75500,20240613,-40.66,22650,20240207,97.79,52600,-14.83,20250121,41700,7.43,20250102,75500,-40.66,20240613,22650,97.79,20240207,1.52,N,171090,500,47 억,,204564,N,N,698,N,00,N +20250207,130823,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45000,-950,5,-2.07,2562702550,56469,55.25,46350,46400,44900,59700,32200,45950,45382.47,2.14,0,-1452,47650,46800,45500,44650,43350,47225,45075,48,13750,500,32160,50,1,9537005,4292,-45.59,5.56,12,0.59,-987.00,8089.00,75500,20240613,-40.40,22650,20240207,98.68,52600,-14.45,20250121,41700,7.91,20250102,75500,-40.40,20240613,22650,98.68,20240207,1.52,N,171090,500,47 억,,204564,N,N,698,N,00,N +20250207,120822,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45150,-800,5,-1.74,2189345150,48183,47.14,46350,46400,44900,59700,32200,45950,45438.12,2.14,0,-4124,47650,46800,45500,44650,43350,47225,45075,48,13750,500,32160,50,1,9537005,4306,-45.74,5.58,12,0.51,-987.00,8089.00,75500,20240613,-40.20,22650,20240207,99.34,52600,-14.16,20250121,41700,8.27,20250102,75500,-40.20,20240613,22650,99.34,20240207,1.52,N,171090,500,47 억,,204564,N,N,698,N,00,N +20250207,110821,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45100,-850,5,-1.85,1799264800,39541,38.69,46350,46400,44900,59700,32200,45950,45503.78,2.14,0,-6727,47650,46800,45500,44650,43350,47225,45075,48,13750,500,32160,50,1,9537005,4301,-45.69,5.58,12,0.41,-987.00,8089.00,75500,20240613,-40.26,22650,20240207,99.12,52600,-14.26,20250121,41700,8.15,20250102,75500,-40.26,20240613,22650,99.12,20240207,1.52,N,171090,500,47 억,,204564,N,N,698,N,00,N +20250207,100824,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45250,-700,5,-1.52,1345190250,29458,28.82,46350,46400,45150,59700,32200,45950,45664.68,2.14,0,-6643,47650,46800,45500,44650,43350,47225,45075,48,13750,500,32160,50,1,9537005,4315,-45.85,5.59,12,0.31,-987.00,8089.00,75500,20240613,-40.07,22650,20240207,99.78,52600,-13.97,20250121,41700,8.51,20250102,75500,-40.07,20240613,22650,99.78,20240207,1.52,N,171090,500,47 억,,204564,N,N,698,N,00,N +20250207,090829,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45150,-800,5,-1.74,425429500,9269,9.07,46350,46350,45150,59700,32200,45950,45898.10,2.14,0,-4073,47650,46800,45500,44650,43350,47225,45075,48,13750,500,32160,50,1,9537005,4306,-45.74,5.58,12,0.10,-987.00,8089.00,75500,20240613,-40.20,22650,20240207,99.34,52600,-14.16,20250121,41700,8.27,20250102,75500,-40.20,20240613,22650,99.34,20240207,1.52,N,171090,500,47 억,,204564,N,N,698,N,00,N 20250206,160803,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45950,1400,2,3.14,4555533850,101428,96.81,45000,46350,44200,57900,31200,44550,44910.59,2.04,0,9788,48416,46482,45416,43482,42416,45950,42950,48,13350,500,31180,50,1,9537005,4382,-46.56,5.68,12,1.06,-987.00,8089.00,75500,20240613,-39.14,22650,20240207,102.87,52600,-12.64,20250121,41700,10.19,20250102,75500,-39.14,20240613,22650,102.87,20240207,1.51,N,171090,500,47 억,,194413,N,N,698,N,00,N 20250206,150808,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,46000,1450,2,3.25,4254479800,94886,90.57,45000,46350,44200,57900,31200,44550,44837.80,2.04,0,10589,48416,46482,45416,43482,42416,45950,42950,48,13350,500,31180,50,1,9537005,4387,-46.61,5.69,12,0.99,-987.00,8089.00,75500,20240613,-39.07,22650,20240207,103.09,52600,-12.55,20250121,41700,10.31,20250102,75500,-39.07,20240613,22650,103.09,20240207,1.51,N,171090,500,47 억,,194413,N,N,187,N,00,N 20250206,140808,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44500,-50,5,-0.11,2773106700,62329,59.49,45000,45350,44200,57900,31200,44550,44491.44,2.04,0,5804,48416,46482,45416,43482,42416,45950,42950,48,13350,500,31180,50,1,9537005,4244,-45.09,5.50,12,0.65,-987.00,8089.00,75500,20240613,-41.06,22650,20240207,96.47,52600,-15.40,20250121,41700,6.71,20250102,75500,-41.06,20240613,22650,96.47,20240207,1.51,N,171090,500,47 억,,194413,N,N,187,N,00,N diff --git a/171120/price/prices-20250201.csv b/171120/price/prices-20250201.csv index d5ae40ec88fb..2625cd07f8ca 100644 --- a/171120/price/prices-20250201.csv +++ b/171120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,-75,5,-3.11,146973460,62126,117.44,2425,2425,2335,3135,1695,2415,2365.77,1.39,0,-40828,2495,2455,2415,2375,2335,2475,2395,184,720,500,1640,5,1,35901760,840,12.12,0.65,12,0.17,193.00,3604.00,3745,20240206,-37.52,1965,20240813,19.08,2560,-8.59,20250102,2335,0.21,20250207,3745,-37.52,20240219,1965,19.08,20240813,1.20,N,171120,500,184 억,,497341,N,N,0,N,00,N +20250207,150826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,-55,5,-2.28,127261360,53741,101.59,2425,2425,2335,3135,1695,2415,2368.05,1.39,0,-34324,2495,2455,2415,2375,2335,2475,2395,184,720,500,1640,5,1,35901760,847,12.23,0.65,12,0.15,193.00,3604.00,3745,20240206,-36.98,1965,20240813,20.10,2560,-7.81,20250102,2335,1.07,20250207,3745,-36.98,20240219,1965,20.10,20240813,1.20,N,171120,500,184 억,,497341,N,N,0,N,00,N +20250207,140825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,-55,5,-2.28,125345575,52927,100.05,2425,2425,2335,3135,1695,2415,2368.27,1.39,0,-33580,2495,2455,2415,2375,2335,2475,2395,184,720,500,1640,5,1,35901760,847,12.23,0.65,12,0.15,193.00,3604.00,3745,20240206,-36.98,1965,20240813,20.10,2560,-7.81,20250102,2335,1.07,20250207,3745,-36.98,20240219,1965,20.10,20240813,1.20,N,171120,500,184 억,,497341,N,N,0,N,00,N +20250207,130823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,-70,5,-2.90,111188015,46914,88.68,2425,2425,2335,3135,1695,2415,2370.04,1.39,0,-29095,2495,2455,2415,2375,2335,2475,2395,184,720,500,1640,5,1,35901760,842,12.15,0.65,12,0.13,193.00,3604.00,3745,20240206,-37.38,1965,20240813,19.34,2560,-8.40,20250102,2335,0.43,20250207,3745,-37.38,20240219,1965,19.34,20240813,1.20,N,171120,500,184 억,,497341,N,N,0,N,00,N +20250207,120823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-60,5,-2.48,99777415,42045,79.48,2425,2425,2335,3135,1695,2415,2373.11,1.39,0,-26448,2495,2455,2415,2375,2335,2475,2395,184,720,500,1640,5,1,35901760,845,12.20,0.65,12,0.12,193.00,3604.00,3745,20240206,-37.12,1965,20240813,19.85,2560,-8.01,20250102,2335,0.86,20250207,3745,-37.12,20240219,1965,19.85,20240813,1.20,N,171120,500,184 억,,497341,N,N,0,N,00,N +20250207,110821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,-45,5,-1.86,63557870,26646,50.37,2425,2425,2365,3135,1695,2415,2385.27,1.39,0,-18799,2495,2455,2415,2375,2335,2475,2395,184,720,500,1640,5,1,35901760,851,12.28,0.66,12,0.07,193.00,3604.00,3745,20240206,-36.72,1965,20240813,20.61,2560,-7.42,20250102,2360,0.42,20250203,3745,-36.72,20240219,1965,20.61,20240813,1.20,N,171120,500,184 억,,497341,N,N,0,N,00,N +20250207,100824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,-15,5,-0.62,12792320,5328,10.07,2425,2425,2395,3135,1695,2415,2400.96,1.39,0,-1973,2495,2455,2415,2375,2335,2475,2395,184,720,500,1640,5,1,35901760,862,12.44,0.67,12,0.01,193.00,3604.00,3745,20240206,-35.91,1965,20240813,22.14,2560,-6.25,20250102,2360,1.69,20250203,3745,-35.91,20240219,1965,22.14,20240813,1.20,N,171120,500,184 억,,497341,N,N,0,N,00,N +20250207,090830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,-5,5,-0.21,897760,372,0.70,2425,2425,2405,3135,1695,2415,2413.33,1.39,0,-146,2495,2455,2415,2375,2335,2475,2395,184,720,500,1640,5,1,35901760,865,12.49,0.67,12,0.00,193.00,3604.00,3745,20240206,-35.65,1965,20240813,22.65,2560,-5.86,20250102,2360,2.12,20250203,3745,-35.65,20240219,1965,22.65,20240813,1.20,N,171120,500,184 억,,497341,N,N,0,N,00,N 20250206,160803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,35,2,1.47,126602205,52767,103.46,2395,2455,2375,3090,1670,2380,2399.27,1.43,0,-17621,2423,2401,2383,2361,2343,2392,2352,184,710,500,1610,5,1,35901760,867,12.51,0.67,12,0.15,193.00,3604.00,3745,20240206,-35.51,1965,20240813,22.90,2560,-5.66,20250102,2360,2.33,20250203,3745,-35.51,20240206,1965,22.90,20240813,1.21,N,171120,500,184 억,,513772,N,N,0,N,00,N 20250206,150808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,30,2,1.26,103843060,43321,84.94,2395,2455,2375,3090,1670,2380,2397.06,1.43,0,-15050,2423,2401,2383,2361,2343,2392,2352,184,710,500,1610,5,1,35901760,865,12.49,0.67,12,0.12,193.00,3604.00,3745,20240206,-35.65,1965,20240813,22.65,2560,-5.86,20250102,2360,2.12,20250203,3745,-35.65,20240206,1965,22.65,20240813,1.21,N,171120,500,184 억,,513772,N,N,0,N,00,N 20250206,140808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,5,2,0.21,82614135,34456,67.56,2395,2455,2375,3090,1670,2380,2397.67,1.43,0,-8582,2423,2401,2383,2361,2343,2392,2352,184,710,500,1610,5,1,35901760,856,12.36,0.66,12,0.10,193.00,3604.00,3745,20240206,-36.32,1965,20240813,21.37,2560,-6.84,20250102,2360,1.06,20250203,3745,-36.32,20240206,1965,21.37,20240813,1.21,N,171120,500,184 억,,513772,N,N,0,N,00,N diff --git a/172670/price/prices-20250201.csv b/172670/price/prices-20250201.csv index 16213b58405c..a454378d3ed9 100644 --- a/172670/price/prices-20250201.csv +++ b/172670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10300,1900,2,22.62,26108653750,2779921,597.89,8420,10300,8190,10920,5880,8400,9389.79,0.13,0,72787,9140,8770,8580,8210,8020,8675,8115,45,2520,500,5200,10,1,8960259,923,16.75,0.85,12,31.03,615.00,12063.00,26500,20240125,-61.13,5040,20241210,104.37,10320,-0.19,20250106,7010,46.93,20250131,25200,-59.13,20240412,5040,104.37,20241210,3.71,N,172670,500,44 억,,11544,N,N,74,N,00,N +20250207,150826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9570,1170,2,13.93,21618333310,2332062,501.57,8420,9800,8190,10920,5880,8400,9270.05,0.13,0,109875,9140,8770,8580,8210,8020,8675,8115,45,2520,500,5200,10,1,8960259,857,15.56,0.79,12,26.03,615.00,12063.00,26500,20240125,-63.89,5040,20241210,89.88,10320,-7.27,20250106,7010,36.52,20250131,25200,-62.02,20240412,5040,89.88,20241210,3.71,N,172670,500,44 억,,11544,N,N,51,N,00,N +20250207,140826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9470,1070,2,12.74,18385700760,1993032,428.65,8420,9800,8190,10920,5880,8400,9224.99,0.13,0,71851,9140,8770,8580,8210,8020,8675,8115,45,2520,500,5200,10,1,8960259,849,15.40,0.79,12,22.24,615.00,12063.00,26500,20240125,-64.26,5040,20241210,87.90,10320,-8.24,20250106,7010,35.09,20250131,25200,-62.42,20240412,5040,87.90,20241210,3.71,N,172670,500,44 억,,11544,N,N,51,N,00,N +20250207,130824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9380,980,2,11.67,9901681850,1098541,236.27,8420,9450,8190,10920,5880,8400,9013.48,0.13,0,50223,9140,8770,8580,8210,8020,8675,8115,45,2520,500,5200,10,1,8960259,840,15.25,0.78,12,12.26,615.00,12063.00,26500,20240125,-64.60,5040,20241210,86.11,10320,-9.11,20250106,7010,33.81,20250131,25200,-62.78,20240412,5040,86.11,20241210,3.71,N,172670,500,44 억,,11544,N,N,51,N,00,N +20250207,120823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9050,650,2,7.74,6027909600,676874,145.58,8420,9250,8190,10920,5880,8400,8905.51,0.13,0,5067,9140,8770,8580,8210,8020,8675,8115,45,2520,500,5200,10,1,8960259,811,14.72,0.75,12,7.55,615.00,12063.00,26500,20240125,-65.85,5040,20241210,79.56,10320,-12.31,20250106,7010,29.10,20250131,25200,-64.09,20240412,5040,79.56,20241210,3.71,N,172670,500,44 억,,11544,N,N,51,N,00,N +20250207,110821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8430,30,2,0.36,542979750,65266,14.04,8420,8500,8190,10920,5880,8400,8319.49,0.13,0,671,9140,8770,8580,8210,8020,8675,8115,45,2520,500,5200,10,1,8960259,755,13.71,0.70,12,0.73,615.00,12063.00,26500,20240125,-68.19,5040,20241210,67.26,10320,-18.31,20250106,7010,20.26,20250131,25200,-66.55,20240412,5040,67.26,20241210,3.71,N,172670,500,44 억,,11544,N,N,51,N,00,N +20250207,100824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,-100,5,-1.19,437172070,52517,11.30,8420,8500,8190,10920,5880,8400,8324.39,0.13,0,-643,9140,8770,8580,8210,8020,8675,8115,45,2520,500,5200,10,1,8960259,744,13.50,0.69,12,0.59,615.00,12063.00,26500,20240125,-68.68,5040,20241210,64.68,10320,-19.57,20250106,7010,18.40,20250131,25200,-67.06,20240412,5040,64.68,20241210,3.71,N,172670,500,44 억,,11544,N,N,51,N,00,N +20250207,090830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8360,-40,5,-0.48,89121220,10620,2.28,8420,8500,8330,10920,5880,8400,8391.83,0.13,0,-1833,9140,8770,8580,8210,8020,8675,8115,45,2520,500,5200,10,1,8960259,749,13.59,0.69,12,0.12,615.00,12063.00,26500,20240125,-68.45,5040,20241210,65.87,10320,-18.99,20250106,7010,19.26,20250131,25200,-66.83,20240412,5040,65.87,20241210,3.71,N,172670,500,44 억,,11544,N,N,51,N,00,N 20250206,160803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,-60,5,-0.71,3960226680,460748,103.45,8590,8950,8390,10990,5930,8460,8595.25,1.37,0,-112378,8973,8716,8233,7976,7493,8845,8105,45,2530,500,5240,10,1,8960259,753,13.66,0.70,12,5.14,615.00,12063.00,26500,20240125,-68.30,5040,20241210,66.67,10320,-18.60,20250106,7010,19.83,20250131,25200,-66.67,20240412,5040,66.67,20241210,3.51,N,172670,500,44 억,,122587,N,N,51,N,00,N 20250206,150808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8410,-50,5,-0.59,3813554880,443302,99.53,8590,8950,8400,10990,5930,8460,8602.61,1.37,0,-113175,8973,8716,8233,7976,7493,8845,8105,45,2530,500,5240,10,1,8960259,754,13.67,0.70,12,4.95,615.00,12063.00,26500,20240125,-68.26,5040,20241210,66.87,10320,-18.51,20250106,7010,19.97,20250131,25200,-66.63,20240412,5040,66.87,20241210,3.51,N,172670,500,44 억,,122587,N,N,10,N,00,N 20250206,140808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8510,50,2,0.59,3685830560,428161,96.13,8590,8950,8400,10990,5930,8460,8608.52,1.37,0,-113278,8973,8716,8233,7976,7493,8845,8105,45,2530,500,5240,10,1,8960259,763,13.84,0.71,12,4.78,615.00,12063.00,26500,20240125,-67.89,5040,20241210,68.85,10320,-17.54,20250106,7010,21.40,20250131,25200,-66.23,20240412,5040,68.85,20241210,3.51,N,172670,500,44 억,,122587,N,N,10,N,00,N diff --git a/173130/price/prices-20250201.csv b/173130/price/prices-20250201.csv index ecfecb2c9e9d..da18200e490b 100644 --- a/173130/price/prices-20250201.csv +++ b/173130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9400,-100,5,-1.05,1903131760,202516,52.11,9400,9510,9280,12350,6650,9500,9397.44,0.59,0,7130,10140,9820,9550,9230,8960,9685,9095,65,2850,500,6650,10,1,13046473,1226,11.74,2.67,12,1.55,801.00,3526.00,12220,20241210,-23.08,5770,20240909,62.91,9870,-4.76,20250206,8050,16.77,20250102,12220,-23.08,20241210,5770,62.91,20240909,10.25,N,173130,500,65 억,,77231,N,N,0,N,00,N +20250207,150826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9330,-170,5,-1.79,1816119290,193222,49.72,9400,9510,9280,12350,6650,9500,9399.13,0.59,0,10499,10140,9820,9550,9230,8960,9685,9095,65,2850,500,6650,10,1,13046473,1217,11.65,2.65,12,1.48,801.00,3526.00,12220,20241210,-23.65,5770,20240909,61.70,9870,-5.47,20250206,8050,15.90,20250102,12220,-23.65,20241210,5770,61.70,20240909,10.25,N,173130,500,65 억,,77231,N,N,0,N,00,N +20250207,140826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9450,-50,5,-0.53,1414792650,150694,38.77,9400,9510,9280,12350,6650,9500,9388.51,0.59,0,7954,10140,9820,9550,9230,8960,9685,9095,65,2850,500,6650,10,1,13046473,1233,11.80,2.68,12,1.16,801.00,3526.00,12220,20241210,-22.67,5770,20240909,63.78,9870,-4.26,20250206,8050,17.39,20250102,12220,-22.67,20241210,5770,63.78,20240909,10.25,N,173130,500,65 억,,77231,N,N,0,N,00,N +20250207,130824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9310,-190,5,-2.00,1144466320,121988,31.39,9400,9510,9280,12350,6650,9500,9381.79,0.59,0,-3290,10140,9820,9550,9230,8960,9685,9095,65,2850,500,6650,10,1,13046473,1215,11.62,2.64,12,0.94,801.00,3526.00,12220,20241210,-23.81,5770,20240909,61.35,9870,-5.67,20250206,8050,15.65,20250102,12220,-23.81,20241210,5770,61.35,20240909,10.25,N,173130,500,65 억,,77231,N,N,0,N,00,N +20250207,120823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9330,-170,5,-1.79,1001073510,106585,27.42,9400,9510,9280,12350,6650,9500,9392.26,0.59,0,-3769,10140,9820,9550,9230,8960,9685,9095,65,2850,500,6650,10,1,13046473,1217,11.65,2.65,12,0.82,801.00,3526.00,12220,20241210,-23.65,5770,20240909,61.70,9870,-5.47,20250206,8050,15.90,20250102,12220,-23.65,20241210,5770,61.70,20240909,10.25,N,173130,500,65 억,,77231,N,N,0,N,00,N +20250207,110822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9410,-90,5,-0.95,784967700,83422,21.46,9400,9510,9340,12350,6650,9500,9409.60,0.59,0,-25,10140,9820,9550,9230,8960,9685,9095,65,2850,500,6650,10,1,13046473,1228,11.75,2.67,12,0.64,801.00,3526.00,12220,20241210,-23.00,5770,20240909,63.08,9870,-4.66,20250206,8050,16.89,20250102,12220,-23.00,20241210,5770,63.08,20240909,10.25,N,173130,500,65 억,,77231,N,N,0,N,00,N +20250207,100824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9360,-140,5,-1.47,505309830,53623,13.80,9400,9510,9340,12350,6650,9500,9423.38,0.59,0,298,10140,9820,9550,9230,8960,9685,9095,65,2850,500,6650,10,1,13046473,1221,11.69,2.65,12,0.41,801.00,3526.00,12220,20241210,-23.40,5770,20240909,62.22,9870,-5.17,20250206,8050,16.27,20250102,12220,-23.40,20241210,5770,62.22,20240909,10.25,N,173130,500,65 억,,77231,N,N,0,N,00,N +20250207,090830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9430,-70,5,-0.74,133492830,14170,3.65,9400,9490,9380,12350,6650,9500,9420.81,0.59,0,3562,10140,9820,9550,9230,8960,9685,9095,65,2850,500,6650,10,1,13046473,1230,11.77,2.67,12,0.11,801.00,3526.00,12220,20241210,-22.83,5770,20240909,63.43,9870,-4.46,20250206,8050,17.14,20250102,12220,-22.83,20241210,5770,63.43,20240909,10.25,N,173130,500,65 억,,77231,N,N,0,N,00,N 20250206,160803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9500,-110,5,-1.14,3670614640,386087,77.62,9620,9870,9280,12490,6730,9610,9507.11,0.77,0,-22812,9923,9766,9543,9386,9163,9845,9465,65,2880,500,6720,10,1,13046473,1239,11.86,2.69,12,2.96,801.00,3526.00,12220,20241210,-22.26,5770,20240909,64.64,9870,-3.75,20250206,8050,18.01,20250102,12220,-22.26,20241210,5770,64.64,20240909,10.23,N,173130,500,65 억,,99872,N,N,0,N,00,N 20250206,150809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9450,-160,5,-1.66,3522780540,370505,74.49,9620,9870,9280,12490,6730,9610,9507.93,0.77,0,-17793,9923,9766,9543,9386,9163,9845,9465,65,2880,500,6720,10,1,13046473,1233,11.80,2.68,12,2.84,801.00,3526.00,12220,20241210,-22.67,5770,20240909,63.78,9870,-4.26,20250206,8050,17.39,20250102,12220,-22.67,20241210,5770,63.78,20240909,10.23,N,173130,500,65 억,,99872,N,N,0,N,00,N 20250206,140808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9530,-80,5,-0.83,3323990390,349542,70.27,9620,9870,9280,12490,6730,9610,9509.43,0.77,0,-13763,9923,9766,9543,9386,9163,9845,9465,65,2880,500,6720,10,1,13046473,1243,11.90,2.70,12,2.68,801.00,3526.00,12220,20241210,-22.01,5770,20240909,65.16,9870,-3.44,20250206,8050,18.39,20250102,12220,-22.01,20241210,5770,65.16,20240909,10.23,N,173130,500,65 억,,99872,N,N,0,N,00,N diff --git a/173940/price/prices-20250201.csv b/173940/price/prices-20250201.csv index 67164b76f9ef..0443b7fbf34c 100644 --- a/173940/price/prices-20250201.csv +++ b/173940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160825,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2940,55,2,1.91,13129380,4483,245.11,2945,2945,2835,3750,2020,2885,2928.70,0.36,0,-139,3018,2951,2878,2811,2738,2915,2775,77,865,500,2010,5,1,15392808,453,-5.47,1.11,12,0.03,-537.00,2658.00,4920,20240125,-40.24,2695,20250103,9.09,3030,-2.97,20250131,2695,9.09,20250103,4920,-40.24,20240327,2695,9.09,20250103,0.00,N,173940,500,76 억,,55054,N,N,0,N,00,N +20250207,150827,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2940,55,2,1.91,11653500,3981,217.66,2945,2945,2835,3750,2020,2885,2927.28,0.36,0,-139,3018,2951,2878,2811,2738,2915,2775,77,865,500,2010,5,1,15392808,453,-5.47,1.11,12,0.03,-537.00,2658.00,4920,20240125,-40.24,2695,20250103,9.09,3030,-2.97,20250131,2695,9.09,20250103,4920,-40.24,20240327,2695,9.09,20250103,0.00,N,173940,500,76 억,,55054,N,N,0,N,00,N +20250207,140826,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2845,-40,5,-1.39,987815,344,18.81,2945,2945,2845,3750,2020,2885,2871.56,0.36,0,-70,3018,2951,2878,2811,2738,2915,2775,77,865,500,2010,5,1,15392808,438,-5.30,1.07,12,0.00,-537.00,2658.00,4920,20240125,-42.17,2695,20250103,5.57,3030,-6.11,20250131,2695,5.57,20250103,4920,-42.17,20240327,2695,5.57,20250103,0.00,N,173940,500,76 억,,55054,N,N,0,N,00,N +20250207,130824,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2900,15,2,0.52,340610,117,6.40,2945,2945,2855,3750,2020,2885,2911.20,0.36,0,-42,3018,2951,2878,2811,2738,2915,2775,77,865,500,2010,5,1,15392808,446,-5.40,1.09,12,0.00,-537.00,2658.00,4920,20240125,-41.06,2695,20250103,7.61,3030,-4.29,20250131,2695,7.61,20250103,4920,-41.06,20240327,2695,7.61,20250103,0.00,N,173940,500,76 억,,55054,N,N,0,N,00,N +20250207,120823,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2900,15,2,0.52,280385,96,5.25,2945,2945,2855,3750,2020,2885,2920.68,0.36,0,-37,3018,2951,2878,2811,2738,2915,2775,77,865,500,2010,5,1,15392808,446,-5.40,1.09,12,0.00,-537.00,2658.00,4920,20240125,-41.06,2695,20250103,7.61,3030,-4.29,20250131,2695,7.61,20250103,4920,-41.06,20240327,2695,7.61,20250103,0.00,N,173940,500,76 억,,55054,N,N,0,N,00,N +20250207,110822,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2860,-25,5,-0.87,219485,75,4.10,2945,2945,2855,3750,2020,2885,2926.47,0.36,0,-17,3018,2951,2878,2811,2738,2915,2775,77,865,500,2010,5,1,15392808,440,-5.33,1.08,12,0.00,-537.00,2658.00,4920,20240125,-41.87,2695,20250103,6.12,3030,-5.61,20250131,2695,6.12,20250103,4920,-41.87,20240327,2695,6.12,20250103,0.00,N,173940,500,76 억,,55054,N,N,0,N,00,N +20250207,100825,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2930,45,2,1.56,144165,49,2.68,2945,2945,2930,3750,2020,2885,2942.14,0.36,0,-4,3018,2951,2878,2811,2738,2915,2775,77,865,500,2010,5,1,15392808,451,-5.46,1.10,12,0.00,-537.00,2658.00,4920,20240125,-40.45,2695,20250103,8.72,3030,-3.30,20250131,2695,8.72,20250103,4920,-40.45,20240327,2695,8.72,20250103,0.00,N,173940,500,76 억,,55054,N,N,0,N,00,N +20250207,090830,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2945,60,2,2.08,76565,26,1.42,2945,2945,2940,3750,2020,2885,2944.81,0.36,0,0,3018,2951,2878,2811,2738,2915,2775,77,865,500,2010,5,1,15392808,453,-5.48,1.11,12,0.00,-537.00,2658.00,4920,20240125,-40.14,2695,20250103,9.28,3030,-2.81,20250131,2695,9.28,20250103,4920,-40.14,20240327,2695,9.28,20250103,0.00,N,173940,500,76 억,,55054,N,N,0,N,00,N 20250206,160804,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2885,30,2,1.05,5225625,1829,82.84,2945,2945,2805,3710,2000,2855,2857.09,0.36,0,-682,3001,2927,2871,2797,2741,2900,2770,77,855,500,1990,5,1,15392808,444,-5.37,1.09,12,0.01,-537.00,2658.00,4985,20240124,-42.13,2695,20250103,7.05,3030,-4.79,20250131,2695,7.05,20250103,4920,-41.36,20240327,2695,7.05,20250103,0.00,N,173940,500,76 억,,55736,N,N,0,N,00,N 20250206,150809,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2885,30,2,1.05,4218920,1480,67.03,2945,2945,2805,3710,2000,2855,2850.62,0.36,0,-609,3001,2927,2871,2797,2741,2900,2770,77,855,500,1990,5,1,15392808,444,-5.37,1.09,12,0.01,-537.00,2658.00,4985,20240124,-42.13,2695,20250103,7.05,3030,-4.79,20250131,2695,7.05,20250103,4920,-41.36,20240327,2695,7.05,20250103,0.00,N,173940,500,76 억,,55736,N,N,0,N,00,N 20250206,140809,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2865,10,2,0.35,2030985,717,32.47,2945,2945,2805,3710,2000,2855,2832.62,0.36,0,-72,3001,2927,2871,2797,2741,2900,2770,77,855,500,1990,5,1,15392808,441,-5.34,1.08,12,0.00,-537.00,2658.00,4985,20240124,-42.53,2695,20250103,6.31,3030,-5.45,20250131,2695,6.31,20250103,4920,-41.77,20240327,2695,6.31,20250103,0.00,N,173940,500,76 억,,55736,N,N,0,N,00,N diff --git a/174880/price/prices-20250201.csv b/174880/price/prices-20250201.csv index 5588d2f731ae..b9fe70ea1837 100644 --- a/174880/price/prices-20250201.csv +++ b/174880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160826,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240125,0.00,2650,20240125,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240207,2650,0.00,20240207,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250207,150827,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240125,0.00,2650,20240125,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240207,2650,0.00,20240207,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250207,140826,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240125,0.00,2650,20240125,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240207,2650,0.00,20240207,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250207,130824,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240125,0.00,2650,20240125,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240207,2650,0.00,20240207,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250207,120824,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240125,0.00,2650,20240125,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240207,2650,0.00,20240207,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250207,110822,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240125,0.00,2650,20240125,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240207,2650,0.00,20240207,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250207,100825,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240125,0.00,2650,20240125,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240207,2650,0.00,20240207,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250207,090831,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240125,0.00,2650,20240125,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240207,2650,0.00,20240207,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N 20250206,160804,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240124,0.00,2650,20240124,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240206,2650,0.00,20240206,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N 20250206,150809,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240124,0.00,2650,20240124,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240206,2650,0.00,20240206,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N 20250206,140809,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240124,0.00,2650,20240124,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240206,2650,0.00,20240206,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N diff --git a/174900/price/prices-20250201.csv b/174900/price/prices-20250201.csv index fd40d82bb707..32967d4c3d05 100644 --- a/174900/price/prices-20250201.csv +++ b/174900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13100,-230,5,-1.73,1451468720,111205,191.81,13390,13390,12970,17320,9340,13330,13051.74,7.85,0,-51478,13923,13626,13433,13136,12943,13775,13285,88,3990,500,9590,10,1,17589345,2304,-16.97,8.09,12,0.63,-772.00,1619.00,22150,20240305,-40.86,10830,20240805,20.96,15140,-13.47,20250107,12790,2.42,20250203,22150,-40.86,20240305,10830,20.96,20240805,1.46,N,174900,500,87 억,,1380062,N,N,0,N,00,N +20250207,150827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13070,-260,5,-1.95,1399705900,107247,184.98,13390,13390,12970,17320,9340,13330,13051.24,7.85,0,-51962,13923,13626,13433,13136,12943,13775,13285,88,3990,500,9590,10,1,17589345,2299,-16.93,8.07,12,0.61,-772.00,1619.00,22150,20240305,-40.99,10830,20240805,20.68,15140,-13.67,20250107,12790,2.19,20250203,22150,-40.99,20240305,10830,20.68,20240805,1.46,N,174900,500,87 억,,1380062,N,N,0,N,00,N +20250207,140827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13050,-280,5,-2.10,1302991820,99834,172.19,13390,13390,12970,17320,9340,13330,13051.58,7.85,0,-53743,13923,13626,13433,13136,12943,13775,13285,88,3990,500,9590,10,1,17589345,2295,-16.90,8.06,12,0.57,-772.00,1619.00,22150,20240305,-41.08,10830,20240805,20.50,15140,-13.80,20250107,12790,2.03,20250203,22150,-41.08,20240305,10830,20.50,20240805,1.46,N,174900,500,87 억,,1380062,N,N,0,N,00,N +20250207,130825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12990,-340,5,-2.55,1195825040,91612,158.01,13390,13390,12970,17320,9340,13330,13053.15,7.85,0,-49443,13923,13626,13433,13136,12943,13775,13285,88,3990,500,9590,10,1,17589345,2285,-16.83,8.02,12,0.52,-772.00,1619.00,22150,20240305,-41.35,10830,20240805,19.94,15140,-14.20,20250107,12790,1.56,20250203,22150,-41.35,20240305,10830,19.94,20240805,1.46,N,174900,500,87 억,,1380062,N,N,0,N,00,N +20250207,120824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13000,-330,5,-2.48,1057392260,80952,139.63,13390,13390,12980,17320,9340,13330,13061.97,7.85,0,-43068,13923,13626,13433,13136,12943,13775,13285,88,3990,500,9590,10,1,17589345,2287,-16.84,8.03,12,0.46,-772.00,1619.00,22150,20240305,-41.31,10830,20240805,20.04,15140,-14.13,20250107,12790,1.64,20250203,22150,-41.31,20240305,10830,20.04,20240805,1.46,N,174900,500,87 억,,1380062,N,N,0,N,00,N +20250207,110822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13010,-320,5,-2.40,783139090,59857,103.24,13390,13390,13000,17320,9340,13330,13083.50,7.85,0,-35855,13923,13626,13433,13136,12943,13775,13285,88,3990,500,9590,10,1,17589345,2288,-16.85,8.04,12,0.34,-772.00,1619.00,22150,20240305,-41.26,10830,20240805,20.13,15140,-14.07,20250107,12790,1.72,20250203,22150,-41.26,20240305,10830,20.13,20240805,1.46,N,174900,500,87 억,,1380062,N,N,0,N,00,N +20250207,100825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13180,-150,5,-1.13,433280370,33028,56.97,13390,13390,13010,17320,9340,13330,13118.58,7.85,0,-25071,13923,13626,13433,13136,12943,13775,13285,88,3990,500,9590,10,1,17589345,2318,-17.07,8.14,12,0.19,-772.00,1619.00,22150,20240305,-40.50,10830,20240805,21.70,15140,-12.95,20250107,12790,3.05,20250203,22150,-40.50,20240305,10830,21.70,20240805,1.46,N,174900,500,87 억,,1380062,N,N,0,N,00,N +20250207,090831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13300,-30,5,-0.23,27998390,2101,3.62,13390,13390,13240,17320,9340,13330,13326.22,7.85,0,-1193,13923,13626,13433,13136,12943,13775,13285,88,3990,500,9590,10,1,17589345,2339,-17.23,8.21,12,0.01,-772.00,1619.00,22150,20240305,-39.95,10830,20240805,22.81,15140,-12.15,20250107,12790,3.99,20250203,22150,-39.95,20240305,10830,22.81,20240805,1.46,N,174900,500,87 억,,1380062,N,N,0,N,00,N 20250206,160804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13330,100,2,0.76,781416290,57967,157.13,13260,13730,13240,17190,9270,13230,13480.41,7.78,0,10516,13543,13386,13193,13036,12843,13290,12940,88,3960,500,9520,10,1,17589345,2345,-17.27,8.23,12,0.33,-772.00,1619.00,22150,20240305,-39.82,10830,20240805,23.08,15140,-11.96,20250107,12790,4.22,20250203,22150,-39.82,20240305,10830,23.08,20240805,1.47,N,174900,500,87 억,,1368015,N,N,0,N,00,N 20250206,150809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13270,40,2,0.30,744623840,55200,149.63,13260,13730,13240,17190,9270,13230,13489.56,7.78,0,10627,13543,13386,13193,13036,12843,13290,12940,88,3960,500,9520,10,1,17589345,2334,-17.19,8.20,12,0.31,-772.00,1619.00,22150,20240305,-40.09,10830,20240805,22.53,15140,-12.35,20250107,12790,3.75,20250203,22150,-40.09,20240305,10830,22.53,20240805,1.47,N,174900,500,87 억,,1368015,N,N,0,N,00,N 20250206,140809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13290,60,2,0.45,701231580,51930,140.77,13260,13730,13250,17190,9270,13230,13503.40,7.78,0,10262,13543,13386,13193,13036,12843,13290,12940,88,3960,500,9520,10,1,17589345,2338,-17.22,8.21,12,0.30,-772.00,1619.00,22150,20240305,-40.00,10830,20240805,22.71,15140,-12.22,20250107,12790,3.91,20250203,22150,-40.00,20240305,10830,22.71,20240805,1.47,N,174900,500,87 억,,1368015,N,N,0,N,00,N diff --git a/175140/price/prices-20250201.csv b/175140/price/prices-20250201.csv index 31a804d9933d..9d7c97589742 100644 --- a/175140/price/prices-20250201.csv +++ b/175140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,-60,5,-1.03,526145070,90726,82.20,5800,5960,5710,7570,4090,5830,5799.28,0.86,0,2234,6050,5940,5780,5670,5510,5860,5590,108,1740,500,3960,10,1,21515292,1241,-6.66,2.21,12,0.42,-866.00,2612.00,8690,20240527,-33.60,3045,20240222,89.49,5960,-3.19,20250207,4400,31.14,20250123,8690,-33.60,20240527,3045,89.49,20240222,0.00,N,175140,500,107 억,,185791,N,N,0,N,00,N +20250207,150827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,-60,5,-1.03,517122710,89162,80.79,5800,5960,5710,7570,4090,5830,5799.81,0.86,0,3509,6050,5940,5780,5670,5510,5860,5590,108,1740,500,3960,10,1,21515292,1241,-6.66,2.21,12,0.41,-866.00,2612.00,8690,20240527,-33.60,3045,20240222,89.49,5960,-3.19,20250207,4400,31.14,20250123,8690,-33.60,20240527,3045,89.49,20240222,0.00,N,175140,500,107 억,,185791,N,N,0,N,00,N +20250207,140827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5760,-70,5,-1.20,458241990,78962,71.55,5800,5960,5710,7570,4090,5830,5803.32,0.86,0,3158,6050,5940,5780,5670,5510,5860,5590,108,1740,500,3960,10,1,21515292,1239,-6.65,2.21,12,0.37,-866.00,2612.00,8690,20240527,-33.72,3045,20240222,89.16,5960,-3.36,20250207,4400,30.91,20250123,8690,-33.72,20240527,3045,89.16,20240222,0.00,N,175140,500,107 억,,185791,N,N,0,N,00,N +20250207,130825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,-80,5,-1.37,389042100,66924,60.64,5800,5960,5710,7570,4090,5830,5813.19,0.86,0,1126,6050,5940,5780,5670,5510,5860,5590,108,1740,500,3960,10,1,21515292,1237,-6.64,2.20,12,0.31,-866.00,2612.00,8690,20240527,-33.83,3045,20240222,88.83,5960,-3.52,20250207,4400,30.68,20250123,8690,-33.83,20240527,3045,88.83,20240222,0.00,N,175140,500,107 억,,185791,N,N,0,N,00,N +20250207,120824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5740,-90,5,-1.54,366665260,63048,57.13,5800,5960,5710,7570,4090,5830,5815.65,0.86,0,3749,6050,5940,5780,5670,5510,5860,5590,108,1740,500,3960,10,1,21515292,1235,-6.63,2.20,12,0.29,-866.00,2612.00,8690,20240527,-33.95,3045,20240222,88.51,5960,-3.69,20250207,4400,30.45,20250123,8690,-33.95,20240527,3045,88.51,20240222,0.00,N,175140,500,107 억,,185791,N,N,0,N,00,N +20250207,110823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,-60,5,-1.03,277113460,47410,42.96,5800,5960,5720,7570,4090,5830,5845.04,0.86,0,3796,6050,5940,5780,5670,5510,5860,5590,108,1740,500,3960,10,1,21515292,1241,-6.66,2.21,12,0.22,-866.00,2612.00,8690,20240527,-33.60,3045,20240222,89.49,5960,-3.19,20250207,4400,31.14,20250123,8690,-33.60,20240527,3045,89.49,20240222,0.00,N,175140,500,107 억,,185791,N,N,0,N,00,N +20250207,100826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5840,10,2,0.17,201543180,34343,31.12,5800,5960,5720,7570,4090,5830,5868.54,0.86,0,1128,6050,5940,5780,5670,5510,5860,5590,108,1740,500,3960,10,1,21515292,1256,-6.74,2.24,12,0.16,-866.00,2612.00,8690,20240527,-32.80,3045,20240222,91.79,5960,-2.01,20250207,4400,32.73,20250123,8690,-32.80,20240527,3045,91.79,20240222,0.00,N,175140,500,107 억,,185791,N,N,0,N,00,N +20250207,090831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,-20,5,-0.34,17399920,3026,2.74,5800,5830,5720,7570,4090,5830,5750.14,0.86,0,1045,6050,5940,5780,5670,5510,5860,5590,108,1740,500,3960,10,1,21515292,1250,-6.71,2.22,12,0.01,-866.00,2612.00,8690,20240527,-33.14,3045,20240222,90.80,5920,-1.86,20250205,4400,32.05,20250123,8690,-33.14,20240527,3045,90.80,20240222,0.00,N,175140,500,107 억,,185791,N,N,0,N,00,N 20250206,160804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5830,30,2,0.52,633395450,110277,100.52,5850,5890,5620,7540,4060,5800,5743.40,0.85,0,1638,6140,5970,5750,5580,5360,6055,5665,108,1740,500,3940,10,1,21515292,1254,-6.73,2.23,12,0.51,-866.00,2612.00,8690,20240527,-32.91,3045,20240222,91.46,5920,-1.52,20250205,4400,32.50,20250123,8690,-32.91,20240527,3045,91.46,20240222,0.00,N,175140,500,107 억,,182635,N,N,0,N,00,N 20250206,150809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5830,30,2,0.52,619664050,107921,98.38,5850,5890,5620,7540,4060,5800,5741.83,0.85,0,1269,6140,5970,5750,5580,5360,6055,5665,108,1740,500,3940,10,1,21515292,1254,-6.73,2.23,12,0.50,-866.00,2612.00,8690,20240527,-32.91,3045,20240222,91.46,5920,-1.52,20250205,4400,32.50,20250123,8690,-32.91,20240527,3045,91.46,20240222,0.00,N,175140,500,107 억,,182635,N,N,0,N,00,N 20250206,140809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,10,2,0.17,531713360,92819,84.61,5850,5850,5620,7540,4060,5800,5728.50,0.85,0,-5544,6140,5970,5750,5580,5360,6055,5665,108,1740,500,3940,10,1,21515292,1250,-6.71,2.22,12,0.43,-866.00,2612.00,8690,20240527,-33.14,3045,20240222,90.80,5920,-1.86,20250205,4400,32.05,20250123,8690,-33.14,20240527,3045,90.80,20240222,0.00,N,175140,500,107 억,,182635,N,N,0,N,00,N diff --git a/175250/price/prices-20250201.csv b/175250/price/prices-20250201.csv index a62b2b3c031f..ce246907d010 100644 --- a/175250/price/prices-20250201.csv +++ b/175250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1677,-11,5,-0.65,84783042,50839,24.20,1688,1699,1660,2190,1182,1688,1667.68,0.87,0,-3131,1758,1722,1686,1650,1614,1741,1669,188,502,500,1080,1,1,37558368,630,-2.00,1.02,12,0.14,-837.00,1649.00,3490,20240722,-51.95,1650,20250203,1.64,1947,-13.87,20250102,1650,1.64,20250203,3490,-51.95,20240722,1650,1.64,20250203,0.21,N,175250,500,187 억,,325641,N,N,0,N,00,N +20250207,150828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1669,-19,5,-1.13,80712902,48411,23.05,1688,1699,1660,2190,1182,1688,1667.24,0.87,0,-2516,1758,1722,1686,1650,1614,1741,1669,188,502,500,1080,1,1,37558368,627,-1.99,1.01,12,0.13,-837.00,1649.00,3490,20240722,-52.18,1650,20250203,1.15,1947,-14.28,20250102,1650,1.15,20250203,3490,-52.18,20240722,1650,1.15,20250203,0.21,N,175250,500,187 억,,325641,N,N,0,N,00,N +20250207,140827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1669,-19,5,-1.13,67026572,40223,19.15,1688,1699,1660,2190,1182,1688,1666.37,0.87,0,-3301,1758,1722,1686,1650,1614,1741,1669,188,502,500,1080,1,1,37558368,627,-1.99,1.01,12,0.11,-837.00,1649.00,3490,20240722,-52.18,1650,20250203,1.15,1947,-14.28,20250102,1650,1.15,20250203,3490,-52.18,20240722,1650,1.15,20250203,0.21,N,175250,500,187 억,,325641,N,N,0,N,00,N +20250207,130825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1665,-23,5,-1.36,64853297,38920,18.53,1688,1699,1660,2190,1182,1688,1666.32,0.87,0,-3199,1758,1722,1686,1650,1614,1741,1669,188,502,500,1080,1,1,37558368,625,-1.99,1.01,12,0.10,-837.00,1649.00,3490,20240722,-52.29,1650,20250203,0.91,1947,-14.48,20250102,1650,0.91,20250203,3490,-52.29,20240722,1650,0.91,20250203,0.21,N,175250,500,187 억,,325641,N,N,0,N,00,N +20250207,120824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1668,-20,5,-1.18,60473635,36290,17.28,1688,1699,1660,2190,1182,1688,1666.40,0.87,0,-2733,1758,1722,1686,1650,1614,1741,1669,188,502,500,1080,1,1,37558368,626,-1.99,1.01,12,0.10,-837.00,1649.00,3490,20240722,-52.21,1650,20250203,1.09,1947,-14.33,20250102,1650,1.09,20250203,3490,-52.21,20240722,1650,1.09,20250203,0.21,N,175250,500,187 억,,325641,N,N,0,N,00,N +20250207,110823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1669,-19,5,-1.13,45452134,27259,12.98,1688,1699,1660,2190,1182,1688,1667.42,0.87,0,-2623,1758,1722,1686,1650,1614,1741,1669,188,502,500,1080,1,1,37558368,627,-1.99,1.01,12,0.07,-837.00,1649.00,3490,20240722,-52.18,1650,20250203,1.15,1947,-14.28,20250102,1650,1.15,20250203,3490,-52.18,20240722,1650,1.15,20250203,0.21,N,175250,500,187 억,,325641,N,N,0,N,00,N +20250207,100826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1665,-23,5,-1.36,22309294,13341,6.35,1688,1699,1660,2190,1182,1688,1672.24,0.87,0,-2281,1758,1722,1686,1650,1614,1741,1669,188,502,500,1080,1,1,37558368,625,-1.99,1.01,12,0.04,-837.00,1649.00,3490,20240722,-52.29,1650,20250203,0.91,1947,-14.48,20250102,1650,0.91,20250203,3490,-52.29,20240722,1650,0.91,20250203,0.21,N,175250,500,187 억,,325641,N,N,0,N,00,N +20250207,090832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1694,6,2,0.36,1151468,680,0.32,1688,1699,1679,2190,1182,1688,1693.34,0.87,0,-624,1758,1722,1686,1650,1614,1741,1669,188,502,500,1080,1,1,37558368,636,-2.02,1.03,12,0.00,-837.00,1649.00,3490,20240722,-51.46,1650,20250203,2.67,1947,-12.99,20250102,1650,2.67,20250203,3490,-51.46,20240722,1650,2.67,20250203,0.21,N,175250,500,187 억,,325641,N,N,0,N,00,N 20250206,160805,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1688,-13,5,-0.76,351429887,210038,457.52,1687,1722,1650,2210,1191,1701,1673.17,0.93,0,-22081,1747,1723,1706,1682,1665,1736,1695,188,509,500,1080,1,1,37558368,634,-2.02,1.02,12,0.56,-837.00,1649.00,3490,20240722,-51.63,1650,20250206,2.30,1947,-13.30,20250102,1650,2.30,20250206,3490,-51.63,20240722,1650,2.30,20250206,0.21,N,175250,500,187 억,,347723,N,N,0,N,00,N 20250206,150810,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1688,-13,5,-0.76,345556338,206561,449.95,1687,1722,1650,2210,1191,1701,1672.90,0.93,0,-20683,1747,1723,1706,1682,1665,1736,1695,188,509,500,1080,1,1,37558368,634,-2.02,1.02,12,0.55,-837.00,1649.00,3490,20240722,-51.63,1650,20250206,2.30,1947,-13.30,20250102,1650,2.30,20250206,3490,-51.63,20240722,1650,2.30,20250206,0.21,N,175250,500,187 억,,347723,N,N,0,N,00,N 20250206,140810,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1662,-39,5,-2.29,332422449,198728,432.88,1687,1722,1650,2210,1191,1701,1672.75,0.93,0,-20033,1747,1723,1706,1682,1665,1736,1695,188,509,500,1080,1,1,37558368,624,-1.99,1.01,12,0.53,-837.00,1649.00,3490,20240722,-52.38,1650,20250206,0.73,1947,-14.64,20250102,1650,0.73,20250206,3490,-52.38,20240722,1650,0.73,20250206,0.21,N,175250,500,187 억,,347723,N,N,0,N,00,N diff --git a/175330/price/prices-20250201.csv b/175330/price/prices-20250201.csv index 8460ce9178df..3281eddcb0a5 100644 --- a/175330/price/prices-20250201.csv +++ b/175330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160827,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18960,-640,5,-3.27,10205075500,527914,142.32,19410,20250,18870,25450,13720,19600,19331.03,36.05,0,-105397,19946,19772,19506,19332,19066,19860,19420,9849,5850,5000,14890,10,1,195083198,36988,6.37,0.74,12,0.27,2975.00,25626.00,20500,20241203,-7.51,10670,20240125,77.69,20250,-6.37,20250207,15580,21.69,20250103,20500,-7.51,20241203,11390,66.46,20240411,0.06,N,175330,5000,9849 억,,70319417,N,N,751,N,00,N +20250207,150828,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18940,-660,5,-3.37,9820581650,507631,136.85,19410,20250,18870,25450,13720,19600,19345.91,36.05,0,-97989,19946,19772,19506,19332,19066,19860,19420,9849,5850,5000,14890,10,1,195083198,36949,6.37,0.74,12,0.26,2975.00,25626.00,20500,20241203,-7.61,10670,20240125,77.51,20250,-6.47,20250207,15580,21.57,20250103,20500,-7.61,20241203,11390,66.29,20240411,0.06,N,175330,5000,9849 억,,70319417,N,N,440,N,00,N +20250207,140827,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18990,-610,5,-3.11,8596418270,443047,119.44,19410,20250,18870,25450,13720,19600,19402.95,36.05,0,-83969,19946,19772,19506,19332,19066,19860,19420,9849,5850,5000,14890,10,1,195083198,37046,6.38,0.74,12,0.23,2975.00,25626.00,20500,20241203,-7.37,10670,20240125,77.98,20250,-6.22,20250207,15580,21.89,20250103,20500,-7.37,20241203,11390,66.73,20240411,0.06,N,175330,5000,9849 억,,70319417,N,N,440,N,00,N +20250207,130825,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,19150,-450,5,-2.30,7414050910,380947,102.70,19410,20250,18870,25450,13720,19600,19462.16,36.05,0,-66229,19946,19772,19506,19332,19066,19860,19420,9849,5850,5000,14890,10,1,195083198,37358,6.44,0.75,12,0.20,2975.00,25626.00,20500,20241203,-6.59,10670,20240125,79.48,20250,-5.43,20250207,15580,22.91,20250103,20500,-6.59,20241203,11390,68.13,20240411,0.06,N,175330,5000,9849 억,,70319417,N,N,440,N,00,N +20250207,120825,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,19230,-370,5,-1.89,6302583600,322930,87.06,19410,20250,18870,25450,13720,19600,19516.87,36.05,0,-61901,19946,19772,19506,19332,19066,19860,19420,9849,5850,5000,14890,10,1,195083198,37514,6.46,0.75,12,0.17,2975.00,25626.00,20500,20241203,-6.20,10670,20240125,80.22,20250,-5.04,20250207,15580,23.43,20250103,20500,-6.20,20241203,11390,68.83,20240411,0.06,N,175330,5000,9849 억,,70319417,N,N,440,N,00,N +20250207,110823,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,19430,-170,5,-0.87,5425156690,277470,74.80,19410,20250,18870,25450,13720,19600,19552.23,36.05,0,-52282,19946,19772,19506,19332,19066,19860,19420,9849,5850,5000,14890,10,1,195083198,37905,6.53,0.76,12,0.14,2975.00,25626.00,20500,20241203,-5.22,10670,20240125,82.10,20250,-4.05,20250207,15580,24.71,20250103,20500,-5.22,20241203,11390,70.59,20240411,0.06,N,175330,5000,9849 억,,70319417,N,N,440,N,00,N +20250207,100826,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,19900,300,2,1.53,4027548470,206278,55.61,19410,20250,18870,25450,13720,19600,19524.86,36.05,0,-36726,19946,19772,19506,19332,19066,19860,19420,9849,5850,5000,14890,10,1,195083198,38822,6.69,0.78,12,0.11,2975.00,25626.00,20500,20241203,-2.93,10670,20240125,86.50,20250,-1.73,20250207,15580,27.73,20250103,20500,-2.93,20241203,11390,74.71,20240411,0.06,N,175330,5000,9849 억,,70319417,N,N,440,N,00,N +20250207,090832,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18950,-650,5,-3.32,618354030,32314,8.71,19410,19490,18890,25450,13720,19600,19135.79,36.05,0,-16777,19946,19772,19506,19332,19066,19860,19420,9849,5850,5000,14890,10,1,195083198,36968,6.37,0.74,12,0.02,2975.00,25626.00,20500,20241203,-7.56,10670,20240125,77.60,19990,-5.20,20250205,15580,21.63,20250103,20500,-7.56,20241203,11390,66.37,20240411,0.06,N,175330,5000,9849 억,,70319417,N,N,440,N,00,N 20250206,160805,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,19600,80,2,0.41,7199121990,369584,134.21,19520,19680,19240,25350,13670,19520,19478.93,36.12,0,-130157,20293,19906,19603,19216,18913,19755,19065,9849,5830,5000,14830,10,1,195083198,38236,6.59,0.76,12,0.19,2975.00,25626.00,20500,20241203,-4.39,10650,20240124,84.04,19990,-1.95,20250205,15580,25.80,20250103,20500,-4.39,20241203,11390,72.08,20240411,0.06,N,175330,5000,9849 억,,70455992,N,N,406,N,00,N 20250206,150810,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,19590,70,2,0.36,6392379050,328448,119.27,19520,19680,19240,25350,13670,19520,19462.38,36.12,0,-113761,20293,19906,19603,19216,18913,19755,19065,9849,5830,5000,14830,10,1,195083198,38217,6.58,0.76,12,0.17,2975.00,25626.00,20500,20241203,-4.44,10650,20240124,83.94,19990,-2.00,20250205,15580,25.74,20250103,20500,-4.44,20241203,11390,71.99,20240411,0.06,N,175330,5000,9849 억,,70455992,N,N,3715,N,00,N 20250206,140810,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,19480,-40,5,-0.20,4856398290,249981,90.78,19520,19680,19240,25350,13670,19520,19427.07,36.12,0,-64766,20293,19906,19603,19216,18913,19755,19065,9849,5830,5000,14830,10,1,195083198,38002,6.55,0.76,12,0.13,2975.00,25626.00,20500,20241203,-4.98,10650,20240124,82.91,19990,-2.55,20250205,15580,25.03,20250103,20500,-4.98,20241203,11390,71.03,20240411,0.06,N,175330,5000,9849 억,,70455992,N,N,3715,N,00,N diff --git a/176590/price/prices-20250201.csv b/176590/price/prices-20250201.csv index 285417992f2c..e891610c9350 100644 --- a/176590/price/prices-20250201.csv +++ b/176590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160827,57,100.00,KONEX,,,N,N,N,N, ,N,6500,100,2,1.56,4111050,628,81.66,6400,6600,6400,7360,5440,6400,6546.26,0.00,0,0,6533,6466,6333,6266,6133,6500,6300,29,960,500,3960,10,1,5823333,379,-13.77,2.64,12,0.01,-472.00,2466.00,9870,20240826,-34.14,5210,20250117,24.76,7050,-7.80,20250107,5210,24.76,20250117,9870,-34.14,20240826,5210,24.76,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250207,150828,57,100.00,KONEX,,,N,N,N,N, ,N,6500,100,2,1.56,4111050,628,81.66,6400,6600,6400,7360,5440,6400,6546.26,0.00,0,0,6533,6466,6333,6266,6133,6500,6300,29,960,500,3960,10,1,5823333,379,-13.77,2.64,12,0.01,-472.00,2466.00,9870,20240826,-34.14,5210,20250117,24.76,7050,-7.80,20250107,5210,24.76,20250117,9870,-34.14,20240826,5210,24.76,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250207,140828,57,100.00,KONEX,,,N,N,N,N, ,N,6500,100,2,1.56,4111050,628,81.66,6400,6600,6400,7360,5440,6400,6546.26,0.00,0,0,6533,6466,6333,6266,6133,6500,6300,29,960,500,3960,10,1,5823333,379,-13.77,2.64,12,0.01,-472.00,2466.00,9870,20240826,-34.14,5210,20250117,24.76,7050,-7.80,20250107,5210,24.76,20250117,9870,-34.14,20240826,5210,24.76,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250207,130826,57,100.00,KONEX,,,N,N,N,N, ,N,6500,100,2,1.56,4111050,628,81.66,6400,6600,6400,7360,5440,6400,6546.26,0.00,0,0,6533,6466,6333,6266,6133,6500,6300,29,960,500,3960,10,1,5823333,379,-13.77,2.64,12,0.01,-472.00,2466.00,9870,20240826,-34.14,5210,20250117,24.76,7050,-7.80,20250107,5210,24.76,20250117,9870,-34.14,20240826,5210,24.76,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250207,120825,57,100.00,KONEX,,,N,N,N,N, ,N,6500,100,2,1.56,2804550,427,55.53,6400,6600,6400,7360,5440,6400,6568.03,0.00,0,0,6533,6466,6333,6266,6133,6500,6300,29,960,500,3960,10,1,5823333,379,-13.77,2.64,12,0.01,-472.00,2466.00,9870,20240826,-34.14,5210,20250117,24.76,7050,-7.80,20250107,5210,24.76,20250117,9870,-34.14,20240826,5210,24.76,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250207,110823,57,100.00,KONEX,,,N,N,N,N, ,N,6600,200,2,3.12,2089050,317,41.22,6400,6600,6400,7360,5440,6400,6590.06,0.00,0,0,6533,6466,6333,6266,6133,6500,6300,29,960,500,3960,10,1,5823333,384,-13.98,2.68,12,0.01,-472.00,2466.00,9870,20240826,-33.13,5210,20250117,26.68,7050,-6.38,20250107,5210,26.68,20250117,9870,-33.13,20240826,5210,26.68,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250207,100826,57,100.00,KONEX,,,N,N,N,N, ,N,6600,200,2,3.12,2089050,317,41.22,6400,6600,6400,7360,5440,6400,6590.06,0.00,0,0,6533,6466,6333,6266,6133,6500,6300,29,960,500,3960,10,1,5823333,384,-13.98,2.68,12,0.01,-472.00,2466.00,9870,20240826,-33.13,5210,20250117,26.68,7050,-6.38,20250107,5210,26.68,20250117,9870,-33.13,20240826,5210,26.68,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250207,090832,57,100.00,KONEX,,,N,N,N,N, ,N,6410,10,2,0.16,2082450,316,41.09,6400,6600,6400,7360,5440,6400,6590.03,0.00,0,0,6533,6466,6333,6266,6133,6500,6300,29,960,500,3960,10,1,5823333,373,-13.58,2.60,12,0.01,-472.00,2466.00,9870,20240826,-35.06,5210,20250117,23.03,7050,-9.08,20250107,5210,23.03,20250117,9870,-35.06,20240826,5210,23.03,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N 20250206,160805,57,100.00,KONEX,,,N,N,N,N, ,N,6400,10,2,0.16,4814970,769,61.32,6380,6400,6200,7340,5440,6390,6261.34,0.00,0,0,6583,6486,6343,6246,6103,6415,6175,29,950,500,3960,10,1,5823333,373,-13.56,2.60,12,0.01,-472.00,2466.00,9870,20240826,-35.16,5210,20250117,22.84,7050,-9.22,20250107,5210,22.84,20250117,9870,-35.16,20240826,5210,22.84,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N 20250206,150810,57,100.00,KONEX,,,N,N,N,N, ,N,6400,10,2,0.16,4814970,769,61.32,6380,6400,6200,7340,5440,6390,6261.34,0.00,0,0,6583,6486,6343,6246,6103,6415,6175,29,950,500,3960,10,1,5823333,373,-13.56,2.60,12,0.01,-472.00,2466.00,9870,20240826,-35.16,5210,20250117,22.84,7050,-9.22,20250107,5210,22.84,20250117,9870,-35.16,20240826,5210,22.84,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N 20250206,140810,57,100.00,KONEX,,,N,N,N,N, ,N,6300,-90,5,-1.41,4808570,768,61.24,6380,6390,6200,7340,5440,6390,6261.16,0.00,0,0,6583,6486,6343,6246,6103,6415,6175,29,950,500,3960,10,1,5823333,367,-13.35,2.55,12,0.01,-472.00,2466.00,9870,20240826,-36.17,5210,20250117,20.92,7050,-10.64,20250107,5210,20.92,20250117,9870,-36.17,20240826,5210,20.92,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N diff --git a/176750/price/prices-20250201.csv b/176750/price/prices-20250201.csv index 9a7ca4031b2e..1d464ea07b0c 100644 --- a/176750/price/prices-20250201.csv +++ b/176750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10200,110,2,1.09,3756378620,373855,113.81,10280,10380,9790,13110,7070,10090,10047.51,0.46,0,-23937,10470,10280,10140,9950,9810,10375,10045,146,3020,500,7060,10,1,28455220,2902,68.92,11.17,12,1.31,148.00,913.00,19570,20241024,-47.88,5610,20240308,81.82,10450,-2.39,20250205,7070,44.27,20250124,19570,-47.88,20241024,5610,81.82,20240308,0.11,N,176750,500,146 억,,129864,N,N,89,N,00,N +20250207,150829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10150,60,2,0.59,3523811330,350912,106.83,10280,10380,9790,13110,7070,10090,10041.87,0.46,0,-21249,10470,10280,10140,9950,9810,10375,10045,146,3020,500,7060,10,1,28455220,2888,68.58,11.12,12,1.23,148.00,913.00,19570,20241024,-48.13,5610,20240308,80.93,10450,-2.87,20250205,7070,43.56,20250124,19570,-48.13,20241024,5610,80.93,20240308,0.11,N,176750,500,146 억,,129864,N,N,89,N,00,N +20250207,140828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9960,-130,5,-1.29,2676582190,267359,81.39,10280,10380,9790,13110,7070,10090,10011.19,0.46,0,-20005,10470,10280,10140,9950,9810,10375,10045,146,3020,500,7060,10,1,28455220,2834,67.30,10.91,12,0.94,148.00,913.00,19570,20241024,-49.11,5610,20240308,77.54,10450,-4.69,20250205,7070,40.88,20250124,19570,-49.11,20241024,5610,77.54,20240308,0.11,N,176750,500,146 억,,129864,N,N,89,N,00,N +20250207,130826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9920,-170,5,-1.68,2387384640,238057,72.47,10280,10380,9790,13110,7070,10090,10028.63,0.46,0,-9047,10470,10280,10140,9950,9810,10375,10045,146,3020,500,7060,10,1,28455220,2823,67.03,10.87,12,0.84,148.00,913.00,19570,20241024,-49.31,5610,20240308,76.83,10450,-5.07,20250205,7070,40.31,20250124,19570,-49.31,20241024,5610,76.83,20240308,0.11,N,176750,500,146 억,,129864,N,N,89,N,00,N +20250207,120825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9830,-260,5,-2.58,2130173530,211928,64.52,10280,10380,9810,13110,7070,10090,10051.40,0.46,0,-9327,10470,10280,10140,9950,9810,10375,10045,146,3020,500,7060,10,1,28455220,2797,66.42,10.77,12,0.74,148.00,913.00,19570,20241024,-49.77,5610,20240308,75.22,10450,-5.93,20250205,7070,39.04,20250124,19570,-49.77,20241024,5610,75.22,20240308,0.11,N,176750,500,146 억,,129864,N,N,89,N,00,N +20250207,110824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10040,-50,5,-0.50,1843498040,182977,55.70,10280,10380,9840,13110,7070,10090,10075.03,0.46,0,-7583,10470,10280,10140,9950,9810,10375,10045,146,3020,500,7060,10,1,28455220,2857,67.84,11.00,12,0.64,148.00,913.00,19570,20241024,-48.70,5610,20240308,78.97,10450,-3.92,20250205,7070,42.01,20250124,19570,-48.70,20241024,5610,78.97,20240308,0.11,N,176750,500,146 억,,129864,N,N,89,N,00,N +20250207,100827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10050,-40,5,-0.40,1275414220,125986,38.35,10280,10380,9900,13110,7070,10090,10123.46,0.46,0,-10163,10470,10280,10140,9950,9810,10375,10045,146,3020,500,7060,10,1,28455220,2860,67.91,11.01,12,0.44,148.00,913.00,19570,20241024,-48.65,5610,20240308,79.14,10450,-3.83,20250205,7070,42.15,20250124,19570,-48.65,20241024,5610,79.14,20240308,0.11,N,176750,500,146 억,,129864,N,N,89,N,00,N +20250207,090832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10260,170,2,1.68,363934990,35483,10.80,10280,10380,10110,13110,7070,10090,10256.60,0.46,0,-3009,10470,10280,10140,9950,9810,10375,10045,146,3020,500,7060,10,1,28455220,2920,69.32,11.24,12,0.12,148.00,913.00,19570,20241024,-47.57,5610,20240308,82.89,10450,-1.82,20250205,7070,45.12,20250124,19570,-47.57,20241024,5610,82.89,20240308,0.11,N,176750,500,146 억,,129864,N,N,89,N,00,N 20250206,160805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10090,60,2,0.60,3285008010,323816,20.59,10030,10330,10000,13030,7030,10030,10144.73,0.36,0,26636,11603,10816,9663,8876,7723,11210,9270,146,3000,500,7020,10,1,28455220,2871,68.18,11.05,12,1.14,148.00,913.00,19570,20241024,-48.44,5510,20240124,83.12,10450,-3.44,20250205,7070,42.72,20250124,19570,-48.44,20241024,5610,79.86,20240308,0.11,N,176750,500,146 억,,101858,N,N,89,N,00,N 20250206,150810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10100,70,2,0.70,3057611070,301294,19.16,10030,10330,10000,13030,7030,10030,10148.26,0.36,0,24543,11603,10816,9663,8876,7723,11210,9270,146,3000,500,7020,10,1,28455220,2874,68.24,11.06,12,1.06,148.00,913.00,19570,20241024,-48.39,5510,20240124,83.30,10450,-3.35,20250205,7070,42.86,20250124,19570,-48.39,20241024,5610,80.04,20240308,0.11,N,176750,500,146 억,,101858,N,N,112,N,00,N 20250206,140810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10120,90,2,0.90,2754514930,271319,17.25,10030,10330,10000,13030,7030,10030,10152.31,0.36,0,25687,11603,10816,9663,8876,7723,11210,9270,146,3000,500,7020,10,1,28455220,2880,68.38,11.08,12,0.95,148.00,913.00,19570,20241024,-48.29,5510,20240124,83.67,10450,-3.16,20250205,7070,43.14,20250124,19570,-48.29,20241024,5610,80.39,20240308,0.11,N,176750,500,146 억,,101858,N,N,112,N,00,N diff --git a/177350/price/prices-20250201.csv b/177350/price/prices-20250201.csv index 4dae61b70e04..ebc3b61719d4 100644 --- a/177350/price/prices-20250201.csv +++ b/177350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,873,-36,5,-3.96,175702224,198282,116.54,900,910,872,1181,637,909,886.13,2.17,0,-15441,947,928,915,896,883,921,889,89,272,500,560,1,1,17874408,156,-0.30,0.51,12,1.11,-2896.00,1717.00,4700,20240226,-81.43,872,20250207,0.11,1660,-47.41,20250123,872,0.11,20250207,1660,-47.41,20250123,181,382.32,20241210,0.00,N,177350,500,89 억,,388377,N,N,0,N,00,N +20250207,150829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,873,-36,5,-3.96,167402939,188770,110.94,900,910,873,1181,637,909,886.81,2.17,0,-12706,947,928,915,896,883,921,889,89,272,500,560,1,1,17874408,156,-0.30,0.51,12,1.06,-2896.00,1717.00,4700,20240226,-81.43,873,20250207,0.00,1660,-47.41,20250123,873,0.00,20250207,1660,-47.41,20250123,181,382.32,20241210,0.00,N,177350,500,89 억,,388377,N,N,0,N,00,N +20250207,140828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,874,-35,5,-3.85,152031693,171169,100.60,900,910,873,1181,637,909,888.20,2.17,0,-10225,947,928,915,896,883,921,889,89,272,500,560,1,1,17874408,156,-0.30,0.51,12,0.96,-2896.00,1717.00,4700,20240226,-81.40,873,20250207,0.11,1660,-47.35,20250123,873,0.11,20250207,1660,-47.35,20250123,181,382.87,20241210,0.00,N,177350,500,89 억,,388377,N,N,0,N,00,N +20250207,130826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,879,-30,5,-3.30,135108662,151835,89.24,900,910,873,1181,637,909,889.84,2.17,0,-10225,947,928,915,896,883,921,889,89,272,500,560,1,1,17874408,157,-0.30,0.51,12,0.85,-2896.00,1717.00,4700,20240226,-81.30,873,20250207,0.69,1660,-47.05,20250123,873,0.69,20250207,1660,-47.05,20250123,181,385.64,20241210,0.00,N,177350,500,89 억,,388377,N,N,0,N,00,N +20250207,120825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,879,-30,5,-3.30,113832264,127539,74.96,900,910,876,1181,637,909,892.53,2.17,0,-11495,947,928,915,896,883,921,889,89,272,500,560,1,1,17874408,157,-0.30,0.51,12,0.71,-2896.00,1717.00,4700,20240226,-81.30,876,20250207,0.34,1660,-47.05,20250123,876,0.34,20250207,1660,-47.05,20250123,181,385.64,20241210,0.00,N,177350,500,89 억,,388377,N,N,0,N,00,N +20250207,110824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,880,-29,5,-3.19,99263374,110947,65.21,900,910,879,1181,637,909,894.69,2.17,0,-9801,947,928,915,896,883,921,889,89,272,500,560,1,1,17874408,157,-0.30,0.51,12,0.62,-2896.00,1717.00,4700,20240226,-81.28,879,20250207,0.11,1660,-46.99,20250123,879,0.11,20250207,1660,-46.99,20250123,181,386.19,20241210,0.00,N,177350,500,89 억,,388377,N,N,0,N,00,N +20250207,100827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,893,-16,5,-1.76,69754117,77540,45.57,900,910,887,1181,637,909,899.59,2.17,0,-8207,947,928,915,896,883,921,889,89,272,500,560,1,1,17874408,160,-0.31,0.52,12,0.43,-2896.00,1717.00,4700,20240226,-81.00,887,20250207,0.68,1660,-46.20,20250123,887,0.68,20250207,1660,-46.20,20250123,181,393.37,20241210,0.00,N,177350,500,89 억,,388377,N,N,0,N,00,N +20250207,090832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,910,1,2,0.11,17358065,19173,11.27,900,910,900,1181,637,909,905.34,2.17,0,-4536,947,928,915,896,883,921,889,89,272,500,560,1,1,17874408,163,-0.31,0.53,12,0.11,-2896.00,1717.00,4700,20240226,-80.64,900,20250207,1.11,1660,-45.18,20250123,900,1.11,20250207,1660,-45.18,20250123,181,402.76,20241210,0.00,N,177350,500,89 억,,388377,N,N,0,N,00,N 20250206,160806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,909,-15,5,-1.62,154481866,169764,105.15,924,934,902,1201,647,924,909.98,2.23,0,-9427,956,940,931,915,906,935,910,89,277,500,570,1,1,17874408,162,-0.31,0.53,12,0.95,-2896.00,1717.00,4700,20240226,-80.66,900,20250203,1.00,1660,-45.24,20250123,900,1.00,20250203,1660,-45.24,20250123,181,402.21,20241210,0.00,N,177350,500,89 억,,397954,N,N,0,N,00,N 20250206,150811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,911,-13,5,-1.41,153544450,168734,104.51,924,934,902,1201,647,924,909.98,2.23,0,-9264,956,940,931,915,906,935,910,89,277,500,570,1,1,17874408,163,-0.31,0.53,12,0.94,-2896.00,1717.00,4700,20240226,-80.62,900,20250203,1.22,1660,-45.12,20250123,900,1.22,20250203,1660,-45.12,20250123,181,403.31,20241210,0.00,N,177350,500,89 억,,397954,N,N,0,N,00,N 20250206,140811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,909,-15,5,-1.62,119416959,131124,81.22,924,934,902,1201,647,924,910.72,2.23,0,-9202,956,940,931,915,906,935,910,89,277,500,570,1,1,17874408,162,-0.31,0.53,12,0.73,-2896.00,1717.00,4700,20240226,-80.66,900,20250203,1.00,1660,-45.24,20250123,900,1.00,20250203,1660,-45.24,20250123,181,402.21,20241210,0.00,N,177350,500,89 억,,397954,N,N,0,N,00,N diff --git a/177830/price/prices-20250201.csv b/177830/price/prices-20250201.csv index ba0599f85e89..c73e45b3f5ad 100644 --- a/177830/price/prices-20250201.csv +++ b/177830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,-55,5,-1.85,47712000,16350,198.47,2970,2970,2870,3860,2080,2970,2918.37,0.44,0,-901,3043,3006,2983,2946,2923,2995,2935,71,890,500,2190,5,1,13288753,387,291.50,0.51,12,0.12,10.00,5688.00,4375,20240509,-33.37,2655,20241209,9.79,3095,-5.82,20250116,2825,3.19,20250203,4375,-33.37,20240509,2655,9.79,20241209,1.61,N,177830,500,71 억,,58090,N,N,0,N,00,N +20250207,150829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,-50,5,-1.68,42997795,14731,178.82,2970,2970,2870,3860,2080,2970,2918.86,0.44,0,-714,3043,3006,2983,2946,2923,2995,2935,71,890,500,2190,5,1,13288753,388,292.00,0.51,12,0.11,10.00,5688.00,4375,20240509,-33.26,2655,20241209,9.98,3095,-5.65,20250116,2825,3.36,20250203,4375,-33.26,20240509,2655,9.98,20241209,1.61,N,177830,500,71 억,,58090,N,N,0,N,00,N +20250207,140828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,-60,5,-2.02,37233380,12741,154.66,2970,2970,2870,3860,2080,2970,2922.33,0.44,0,-700,3043,3006,2983,2946,2923,2995,2935,71,890,500,2190,5,1,13288753,387,291.00,0.51,12,0.10,10.00,5688.00,4375,20240509,-33.49,2655,20241209,9.60,3095,-5.98,20250116,2825,3.01,20250203,4375,-33.49,20240509,2655,9.60,20241209,1.61,N,177830,500,71 억,,58090,N,N,0,N,00,N +20250207,130826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,-40,5,-1.35,29851385,10196,123.77,2970,2970,2900,3860,2080,2970,2927.75,0.44,0,-303,3043,3006,2983,2946,2923,2995,2935,71,890,500,2190,5,1,13288753,389,293.00,0.52,12,0.08,10.00,5688.00,4375,20240509,-33.03,2655,20241209,10.36,3095,-5.33,20250116,2825,3.72,20250203,4375,-33.03,20240509,2655,10.36,20241209,1.61,N,177830,500,71 억,,58090,N,N,0,N,00,N +20250207,120826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,-35,5,-1.18,18163620,6191,75.15,2970,2970,2925,3860,2080,2970,2933.87,0.44,0,-235,3043,3006,2983,2946,2923,2995,2935,71,890,500,2190,5,1,13288753,390,293.50,0.52,12,0.05,10.00,5688.00,4375,20240509,-32.91,2655,20241209,10.55,3095,-5.17,20250116,2825,3.89,20250203,4375,-32.91,20240509,2655,10.55,20241209,1.61,N,177830,500,71 억,,58090,N,N,0,N,00,N +20250207,110824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,-30,5,-1.01,17899395,6101,74.06,2970,2970,2925,3860,2080,2970,2933.85,0.44,0,-152,3043,3006,2983,2946,2923,2995,2935,71,890,500,2190,5,1,13288753,391,294.00,0.52,12,0.05,10.00,5688.00,4375,20240509,-32.80,2655,20241209,10.73,3095,-5.01,20250116,2825,4.07,20250203,4375,-32.80,20240509,2655,10.73,20241209,1.61,N,177830,500,71 억,,58090,N,N,0,N,00,N +20250207,100827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,-40,5,-1.35,8135340,2765,33.56,2970,2970,2925,3860,2080,2970,2942.26,0.44,0,-124,3043,3006,2983,2946,2923,2995,2935,71,890,500,2190,5,1,13288753,389,293.00,0.52,12,0.02,10.00,5688.00,4375,20240509,-33.03,2655,20241209,10.36,3095,-5.33,20250116,2825,3.72,20250203,4375,-33.03,20240509,2655,10.36,20241209,1.61,N,177830,500,71 억,,58090,N,N,0,N,00,N +20250207,090833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,-45,5,-1.52,2767420,940,11.41,2970,2970,2925,3860,2080,2970,2944.06,0.44,0,11,3043,3006,2983,2946,2923,2995,2935,71,890,500,2190,5,1,13288753,389,292.50,0.51,12,0.01,10.00,5688.00,4375,20240509,-33.14,2655,20241209,10.17,3095,-5.49,20250116,2825,3.54,20250203,4375,-33.14,20240509,2655,10.17,20241209,1.61,N,177830,500,71 억,,58090,N,N,0,N,00,N 20250206,160806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,-20,5,-0.67,24573690,8238,38.43,3020,3020,2960,3885,2095,2990,2982.97,0.44,0,-428,3086,3037,2996,2947,2906,3062,2972,71,895,500,2210,5,1,13288753,395,297.00,0.52,12,0.06,10.00,5688.00,4375,20240509,-32.11,2655,20241209,11.86,3095,-4.04,20250116,2825,5.13,20250203,4375,-32.11,20240509,2655,11.86,20241209,1.74,N,177830,500,71 억,,58518,N,N,0,N,00,N 20250206,150811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,-15,5,-0.50,24110390,8082,37.70,3020,3020,2960,3885,2095,2990,2983.22,0.44,0,-414,3086,3037,2996,2947,2906,3062,2972,71,895,500,2210,5,1,13288753,395,297.50,0.52,12,0.06,10.00,5688.00,4375,20240509,-32.00,2655,20241209,12.05,3095,-3.88,20250116,2825,5.31,20250203,4375,-32.00,20240509,2655,12.05,20241209,1.74,N,177830,500,71 억,,58518,N,N,0,N,00,N 20250206,140811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,-10,5,-0.33,17780395,5950,27.76,3020,3020,2960,3885,2095,2990,2988.30,0.44,0,-38,3086,3037,2996,2947,2906,3062,2972,71,895,500,2210,5,1,13288753,396,298.00,0.52,12,0.04,10.00,5688.00,4375,20240509,-31.89,2655,20241209,12.24,3095,-3.72,20250116,2825,5.49,20250203,4375,-31.89,20240509,2655,12.24,20241209,1.74,N,177830,500,71 억,,58518,N,N,0,N,00,N diff --git a/177900/price/prices-20250201.csv b/177900/price/prices-20250201.csv index 3b097ce7cc32..b177bcb28486 100644 --- a/177900/price/prices-20250201.csv +++ b/177900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6310,210,2,3.44,6345265680,967318,1158.26,6180,6920,6100,7930,4270,6100,6560.19,0.40,0,76290,6273,6186,6123,6036,5973,6230,6080,46,1830,500,4270,10,1,9286800,586,-2.33,2.28,12,10.42,-2705.00,2767.00,14910,20241224,-57.68,5740,20250203,9.93,7780,-18.89,20250102,5740,9.93,20250203,14910,-57.68,20241224,5740,9.93,20250203,0.12,N,177900,500,46 억,,36827,N,N,0,N,00,N +20250207,150829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,200,2,3.28,6070881520,923762,1106.10,6180,6920,6100,7930,4270,6100,6571.91,0.40,0,66251,6273,6186,6123,6036,5973,6230,6080,46,1830,500,4270,10,1,9286800,585,-2.33,2.28,12,9.95,-2705.00,2767.00,14910,20241224,-57.75,5740,20250203,9.76,7780,-19.02,20250102,5740,9.76,20250203,14910,-57.75,20241224,5740,9.76,20250203,0.12,N,177900,500,46 억,,36827,N,N,0,N,00,N +20250207,140829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6640,540,2,8.85,4827676170,730553,874.76,6180,6920,6100,7930,4270,6100,6608.25,0.40,0,25630,6273,6186,6123,6036,5973,6230,6080,46,1830,500,4270,10,1,9286800,617,-2.45,2.40,12,7.87,-2705.00,2767.00,14910,20241224,-55.47,5740,20250203,15.68,7780,-14.65,20250102,5740,15.68,20250203,14910,-55.47,20241224,5740,15.68,20250203,0.12,N,177900,500,46 억,,36827,N,N,0,N,00,N +20250207,130827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,350,2,5.74,1451944360,228312,273.38,6180,6540,6100,7930,4270,6100,6359.47,0.40,0,1785,6273,6186,6123,6036,5973,6230,6080,46,1830,500,4270,10,1,9286800,599,-2.38,2.33,12,2.46,-2705.00,2767.00,14910,20241224,-56.74,5740,20250203,12.37,7780,-17.10,20250102,5740,12.37,20250203,14910,-56.74,20241224,5740,12.37,20250203,0.12,N,177900,500,46 억,,36827,N,N,0,N,00,N +20250207,120826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6340,240,2,3.93,1348790050,212104,253.97,6180,6540,6100,7930,4270,6100,6359.10,0.40,0,2375,6273,6186,6123,6036,5973,6230,6080,46,1830,500,4270,10,1,9286800,589,-2.34,2.29,12,2.28,-2705.00,2767.00,14910,20241224,-57.48,5740,20250203,10.45,7780,-18.51,20250102,5740,10.45,20250203,14910,-57.48,20241224,5740,10.45,20250203,0.12,N,177900,500,46 억,,36827,N,N,0,N,00,N +20250207,110824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6460,360,2,5.90,908508130,143710,172.08,6180,6520,6100,7930,4270,6100,6321.82,0.40,0,964,6273,6186,6123,6036,5973,6230,6080,46,1830,500,4270,10,1,9286800,600,-2.39,2.33,12,1.55,-2705.00,2767.00,14910,20241224,-56.67,5740,20250203,12.54,7780,-16.97,20250102,5740,12.54,20250203,14910,-56.67,20241224,5740,12.54,20250203,0.12,N,177900,500,46 억,,36827,N,N,0,N,00,N +20250207,100827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,170,2,2.79,378879740,60662,72.64,6180,6340,6100,7930,4270,6100,6245.75,0.40,0,-2751,6273,6186,6123,6036,5973,6230,6080,46,1830,500,4270,10,1,9286800,582,-2.32,2.27,12,0.65,-2705.00,2767.00,14910,20241224,-57.95,5740,20250203,9.23,7780,-19.41,20250102,5740,9.23,20250203,14910,-57.95,20241224,5740,9.23,20250203,0.12,N,177900,500,46 억,,36827,N,N,0,N,00,N +20250207,090833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,50,2,0.82,45547660,7422,8.89,6180,6180,6100,7930,4270,6100,6136.84,0.40,0,-5141,6273,6186,6123,6036,5973,6230,6080,46,1830,500,4270,10,1,9286800,571,-2.27,2.22,12,0.08,-2705.00,2767.00,14910,20241224,-58.75,5740,20250203,7.14,7780,-20.95,20250102,5740,7.14,20250203,14910,-58.75,20241224,5740,7.14,20250203,0.12,N,177900,500,46 억,,36827,N,N,0,N,00,N 20250206,160806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,20,2,0.33,507217270,83029,34.73,6080,6210,6060,7900,4260,6080,6108.93,0.44,0,-4912,6673,6376,6093,5796,5513,6525,5945,46,1820,500,4250,10,1,9286800,566,-2.26,2.20,12,0.89,-2705.00,2767.00,14910,20241224,-59.09,5740,20250203,6.27,7780,-21.59,20250102,5740,6.27,20250203,14910,-59.09,20241224,5740,6.27,20250203,0.09,N,177900,500,46 억,,40827,N,N,0,N,00,N 20250206,150811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,10,2,0.16,478073000,78249,32.73,6080,6210,6060,7900,4260,6080,6109.66,0.44,0,-4607,6673,6376,6093,5796,5513,6525,5945,46,1820,500,4250,10,1,9286800,566,-2.25,2.20,12,0.84,-2705.00,2767.00,14910,20241224,-59.15,5740,20250203,6.10,7780,-21.72,20250102,5740,6.10,20250203,14910,-59.15,20241224,5740,6.10,20250203,0.09,N,177900,500,46 억,,40827,N,N,0,N,00,N 20250206,140811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,70,2,1.15,400680860,65550,27.42,6080,6210,6060,7900,4260,6080,6112.62,0.44,0,-6675,6673,6376,6093,5796,5513,6525,5945,46,1820,500,4250,10,1,9286800,571,-2.27,2.22,12,0.71,-2705.00,2767.00,14910,20241224,-58.75,5740,20250203,7.14,7780,-20.95,20250102,5740,7.14,20250203,14910,-58.75,20241224,5740,7.14,20250203,0.09,N,177900,500,46 억,,40827,N,N,0,N,00,N diff --git a/178320/price/prices-20250201.csv b/178320/price/prices-20250201.csv index 9a74d6ecd4de..59eaddf4efb7 100644 --- a/178320/price/prices-20250201.csv +++ b/178320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160828,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24250,250,2,1.04,9117300950,372661,112.26,24000,24800,23900,31200,16800,24000,24467.63,6.11,0,-19446,24466,24232,23866,23632,23266,24350,23750,281,7200,500,17760,50,1,56247954,13640,-40.42,1.80,12,0.66,-600.00,13461.00,36250,20240527,-33.10,17990,20240201,34.80,29750,-18.49,20250103,23100,4.98,20250203,36250,-33.10,20240527,18650,30.03,20240207,3.12,N,178320,500,281 억,,3439368,N,N,2281,N,00,N +20250207,150830,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24350,350,2,1.46,8724539100,356490,107.39,24000,24800,23900,31200,16800,24000,24475.22,6.11,0,-18173,24466,24232,23866,23632,23266,24350,23750,281,7200,500,17760,50,1,56247954,13696,-40.58,1.81,12,0.63,-600.00,13461.00,36250,20240527,-32.83,17990,20240201,35.35,29750,-18.15,20250103,23100,5.41,20250203,36250,-32.83,20240527,18650,30.56,20240207,3.12,N,178320,500,281 억,,3439368,N,N,1658,N,00,N +20250207,140829,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24300,300,2,1.25,8036519450,328209,98.87,24000,24800,23900,31200,16800,24000,24487.95,6.11,0,-16231,24466,24232,23866,23632,23266,24350,23750,281,7200,500,17760,50,1,56247954,13668,-40.50,1.81,12,0.58,-600.00,13461.00,36250,20240527,-32.97,17990,20240201,35.08,29750,-18.32,20250103,23100,5.19,20250203,36250,-32.97,20240527,18650,30.29,20240207,3.12,N,178320,500,281 억,,3439368,N,N,1658,N,00,N +20250207,130827,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24400,400,2,1.67,7215865800,294506,88.72,24000,24800,23900,31200,16800,24000,24503.86,6.11,0,-10441,24466,24232,23866,23632,23266,24350,23750,281,7200,500,17760,50,1,56247954,13725,-40.67,1.81,12,0.52,-600.00,13461.00,36250,20240527,-32.69,17990,20240201,35.63,29750,-17.98,20250103,23100,5.63,20250203,36250,-32.69,20240527,18650,30.83,20240207,3.12,N,178320,500,281 억,,3439368,N,N,1658,N,00,N +20250207,120826,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24450,450,2,1.88,6717305350,274101,82.57,24000,24800,23900,31200,16800,24000,24509.14,6.11,0,-7202,24466,24232,23866,23632,23266,24350,23750,281,7200,500,17760,50,1,56247954,13753,-40.75,1.82,12,0.49,-600.00,13461.00,36250,20240527,-32.55,17990,20240201,35.91,29750,-17.82,20250103,23100,5.84,20250203,36250,-32.55,20240527,18650,31.10,20240207,3.12,N,178320,500,281 억,,3439368,N,N,1658,N,00,N +20250207,110825,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24500,500,2,2.08,6015398400,245440,73.94,24000,24800,23900,31200,16800,24000,24511.40,6.11,0,1330,24466,24232,23866,23632,23266,24350,23750,281,7200,500,17760,50,1,56247954,13781,-40.83,1.82,12,0.44,-600.00,13461.00,36250,20240527,-32.41,17990,20240201,36.19,29750,-17.65,20250103,23100,6.06,20250203,36250,-32.41,20240527,18650,31.37,20240207,3.12,N,178320,500,281 억,,3439368,N,N,1658,N,00,N +20250207,100828,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24450,450,2,1.88,4928750850,201149,60.59,24000,24800,23900,31200,16800,24000,24506.32,6.11,0,6347,24466,24232,23866,23632,23266,24350,23750,281,7200,500,17760,50,1,56247954,13753,-40.75,1.82,12,0.36,-600.00,13461.00,36250,20240527,-32.55,17990,20240201,35.91,29750,-17.82,20250103,23100,5.84,20250203,36250,-32.55,20240527,18650,31.10,20240207,3.12,N,178320,500,281 억,,3439368,N,N,1658,N,00,N +20250207,090833,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24450,450,2,1.88,881939450,36476,10.99,24000,24500,23900,31200,16800,24000,24185.37,6.11,0,2519,24466,24232,23866,23632,23266,24350,23750,281,7200,500,17760,50,1,56247954,13753,-40.75,1.82,12,0.06,-600.00,13461.00,36250,20240527,-32.55,17990,20240201,35.91,29750,-17.82,20250103,23100,5.84,20250203,36250,-32.55,20240527,18650,31.10,20240207,3.12,N,178320,500,281 억,,3439368,N,N,1658,N,00,N 20250206,160806,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24000,500,2,2.13,7796342050,327484,111.77,23700,24100,23500,30550,16450,23500,23806.15,6.00,0,34776,23933,23716,23533,23316,23133,23625,23225,281,7050,500,17390,50,1,56247954,13500,-40.00,1.78,12,0.58,-600.00,13461.00,36250,20240527,-33.79,17990,20240201,33.41,29750,-19.33,20250103,23100,3.90,20250203,36250,-33.79,20240527,18260,31.43,20240206,3.14,N,178320,500,281 억,,3372165,N,N,1658,N,00,N 20250206,150811,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24050,550,2,2.34,7323957950,307786,105.04,23700,24100,23500,30550,16450,23500,23795.63,6.00,0,35606,23933,23716,23533,23316,23133,23625,23225,281,7050,500,17390,50,1,56247954,13528,-40.08,1.79,12,0.55,-600.00,13461.00,36250,20240527,-33.66,17990,20240201,33.69,29750,-19.16,20250103,23100,4.11,20250203,36250,-33.66,20240527,18260,31.71,20240206,3.14,N,178320,500,281 억,,3372165,N,N,905,N,00,N 20250206,140811,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24000,500,2,2.13,6287761050,264510,90.27,23700,24100,23500,30550,16450,23500,23771.37,6.00,0,29769,23933,23716,23533,23316,23133,23625,23225,281,7050,500,17390,50,1,56247954,13500,-40.00,1.78,12,0.47,-600.00,13461.00,36250,20240527,-33.79,17990,20240201,33.41,29750,-19.33,20250103,23100,3.90,20250203,36250,-33.79,20240527,18260,31.43,20240206,3.14,N,178320,500,281 억,,3372165,N,N,905,N,00,N diff --git a/178600/price/prices-20250201.csv b/178600/price/prices-20250201.csv index 3b160a51eba6..8bb7ac38f686 100644 --- a/178600/price/prices-20250201.csv +++ b/178600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160828,57,100.00,KONEX,,,N,N,N,N, ,N,2975,-20,5,-0.67,390760,152,3800.00,2600,2985,2550,3440,2550,2995,2570.79,0.00,0,0,3851,3422,2986,2557,2121,3205,2340,22,445,500,1790,5,1,4449600,132,36.28,0.58,06,0.00,82.00,5169.00,3640,20240813,-18.27,2155,20250113,38.05,3415,-12.88,20250206,2155,38.05,20250113,3640,-18.27,20240813,2155,38.05,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250207,150830,57,100.00,KONEX,,,N,N,N,N, ,N,2975,-20,5,-0.67,390760,152,3800.00,2600,2985,2550,3440,2550,2995,2570.79,0.00,0,0,3851,3422,2986,2557,2121,3205,2340,22,445,500,1790,5,1,4449600,132,36.28,0.58,06,0.00,82.00,5169.00,3640,20240813,-18.27,2155,20250113,38.05,3415,-12.88,20250206,2155,38.05,20250113,3640,-18.27,20240813,2155,38.05,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250207,140829,57,100.00,KONEX,,,N,N,N,N, ,N,2975,-20,5,-0.67,390760,152,3800.00,2600,2985,2550,3440,2550,2995,2570.79,0.00,0,0,3851,3422,2986,2557,2121,3205,2340,22,445,500,1790,5,1,4449600,132,36.28,0.58,06,0.00,82.00,5169.00,3640,20240813,-18.27,2155,20250113,38.05,3415,-12.88,20250206,2155,38.05,20250113,3640,-18.27,20240813,2155,38.05,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250207,130827,57,100.00,KONEX,,,N,N,N,N, ,N,2975,-20,5,-0.67,390760,152,3800.00,2600,2985,2550,3440,2550,2995,2570.79,0.00,0,0,3851,3422,2986,2557,2121,3205,2340,22,445,500,1790,5,1,4449600,132,36.28,0.58,06,0.00,82.00,5169.00,3640,20240813,-18.27,2155,20250113,38.05,3415,-12.88,20250206,2155,38.05,20250113,3640,-18.27,20240813,2155,38.05,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250207,120826,57,100.00,KONEX,,,N,N,N,N, ,N,2570,-425,5,-14.19,185055,72,1800.00,2600,2985,2550,3440,2550,2995,2570.21,0.00,0,0,3851,3422,2986,2557,2121,3205,2340,22,445,500,1790,5,1,4449600,114,31.34,0.50,06,0.00,82.00,5169.00,3640,20240813,-29.40,2155,20250113,19.26,3415,-24.74,20250206,2155,19.26,20250113,3640,-29.40,20240813,2155,19.26,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250207,110825,57,100.00,KONEX,,,N,N,N,N, ,N,2985,-10,5,-0.33,182485,71,1775.00,2600,2985,2550,3440,2550,2995,2570.21,0.00,0,0,3851,3422,2986,2557,2121,3205,2340,22,445,500,1790,5,1,4449600,133,36.40,0.58,06,0.00,82.00,5169.00,3640,20240813,-17.99,2155,20250113,38.52,3415,-12.59,20250206,2155,38.52,20250113,3640,-17.99,20240813,2155,38.52,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250207,100828,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,3851,3422,2986,2557,2121,3205,2340,22,445,500,1790,5,1,4449600,133,36.52,0.58,06,0.00,82.00,5169.00,3640,20240813,-17.72,2155,20250113,38.98,3415,-12.30,20250206,2155,38.98,20250113,3640,-17.72,20240813,2155,38.98,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250207,090833,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,3851,3422,2986,2557,2121,3205,2340,22,445,500,1790,5,1,4449600,133,36.52,0.58,06,0.00,82.00,5169.00,3640,20240813,-17.72,2155,20250113,38.98,3415,-12.30,20250206,2155,38.98,20250113,3640,-17.72,20240813,2155,38.98,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N 20250206,160807,57,100.00,KONEX,,,N,N,N,N, ,N,2995,10,2,0.34,12150,4,400.00,3415,3415,2550,3430,2540,2985,3037.50,0.00,0,0,2985,2985,2985,2985,2985,2985,2985,22,445,500,1790,5,1,4449600,133,36.52,0.58,06,0.00,82.00,5169.00,3640,20240813,-17.72,2155,20250113,38.98,3415,-12.30,20250206,2155,38.98,20250113,3640,-17.72,20240813,2155,38.98,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N 20250206,150812,57,100.00,KONEX,,,N,N,N,N, ,N,2995,10,2,0.34,12150,4,400.00,3415,3415,2550,3430,2540,2985,3037.50,0.00,0,0,2985,2985,2985,2985,2985,2985,2985,22,445,500,1790,5,1,4449600,133,36.52,0.58,06,0.00,82.00,5169.00,3640,20240813,-17.72,2155,20250113,38.98,3415,-12.30,20250206,2155,38.98,20250113,3640,-17.72,20240813,2155,38.98,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N 20250206,140812,57,100.00,KONEX,,,N,N,N,N, ,N,2995,10,2,0.34,12150,4,400.00,3415,3415,2550,3430,2540,2985,3037.50,0.00,0,0,2985,2985,2985,2985,2985,2985,2985,22,445,500,1790,5,1,4449600,133,36.52,0.58,06,0.00,82.00,5169.00,3640,20240813,-17.72,2155,20250113,38.98,3415,-12.30,20250206,2155,38.98,20250113,3640,-17.72,20240813,2155,38.98,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N diff --git a/178780/price/prices-20250201.csv b/178780/price/prices-20250201.csv index 8f71b04eb8b4..3d9c8a63eeba 100644 --- a/178780/price/prices-20250201.csv +++ b/178780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160829,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3565,25,2,0.71,174725305,49573,28.79,3530,3565,3460,4600,2480,3540,3524.61,0.87,0,-5720,3723,3631,3498,3406,3273,3677,3452,87,1060,500,0,5,1,17349195,618,-6.70,3.72,12,0.29,-532.00,959.00,4750,20240125,-24.95,2950,20250124,20.85,4750,-24.95,20250102,2950,20.85,20250124,8650,-58.79,20240207,2950,20.85,20250124,0.00,N,178780,500,86 억,,151628,N,N,0,N,00,N +20250207,150830,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3550,10,2,0.28,162503665,46133,26.80,3530,3550,3460,4600,2480,3540,3522.50,0.87,0,-5656,3723,3631,3498,3406,3273,3677,3452,87,1060,500,0,5,1,17349195,616,-6.67,3.70,12,0.27,-532.00,959.00,4750,20240125,-25.26,2950,20250124,20.34,4750,-25.26,20250102,2950,20.34,20250124,8650,-58.96,20240207,2950,20.34,20250124,0.00,N,178780,500,86 억,,151628,N,N,0,N,00,N +20250207,140829,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3510,-30,5,-0.85,98096975,27954,16.24,3530,3540,3460,4600,2480,3540,3509.23,0.87,0,-5141,3723,3631,3498,3406,3273,3677,3452,87,1060,500,0,5,1,17349195,609,-6.60,3.66,12,0.16,-532.00,959.00,4750,20240125,-26.11,2950,20250124,18.98,4750,-26.11,20250102,2950,18.98,20250124,8650,-59.42,20240207,2950,18.98,20250124,0.00,N,178780,500,86 억,,151628,N,N,0,N,00,N +20250207,130827,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,-10,5,-0.28,83779480,23892,13.88,3530,3530,3460,4600,2480,3540,3506.59,0.87,0,-4971,3723,3631,3498,3406,3273,3677,3452,87,1060,500,0,5,1,17349195,612,-6.64,3.68,12,0.14,-532.00,959.00,4750,20240125,-25.68,2950,20250124,19.66,4750,-25.68,20250102,2950,19.66,20250124,8650,-59.19,20240207,2950,19.66,20250124,0.00,N,178780,500,86 억,,151628,N,N,0,N,00,N +20250207,120827,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3505,-35,5,-0.99,80267635,22897,13.30,3530,3530,3460,4600,2480,3540,3505.60,0.87,0,-4378,3723,3631,3498,3406,3273,3677,3452,87,1060,500,0,5,1,17349195,608,-6.59,3.65,12,0.13,-532.00,959.00,4750,20240125,-26.21,2950,20250124,18.81,4750,-26.21,20250102,2950,18.81,20250124,8650,-59.48,20240207,2950,18.81,20250124,0.00,N,178780,500,86 억,,151628,N,N,0,N,00,N +20250207,110825,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,-10,5,-0.28,50209815,14361,8.34,3530,3530,3460,4600,2480,3540,3496.26,0.87,0,-3400,3723,3631,3498,3406,3273,3677,3452,87,1060,500,0,5,1,17349195,612,-6.64,3.68,12,0.08,-532.00,959.00,4750,20240125,-25.68,2950,20250124,19.66,4750,-25.68,20250102,2950,19.66,20250124,8650,-59.19,20240207,2950,19.66,20250124,0.00,N,178780,500,86 억,,151628,N,N,0,N,00,N +20250207,100828,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3490,-50,5,-1.41,22831725,6555,3.81,3530,3530,3460,4600,2480,3540,3483.10,0.87,0,-2337,3723,3631,3498,3406,3273,3677,3452,87,1060,500,0,5,1,17349195,605,-6.56,3.64,12,0.04,-532.00,959.00,4750,20240125,-26.53,2950,20250124,18.31,4750,-26.53,20250102,2950,18.31,20250124,8650,-59.65,20240207,2950,18.31,20250124,0.00,N,178780,500,86 억,,151628,N,N,0,N,00,N +20250207,090834,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3500,-40,5,-1.13,253480,72,0.04,3530,3530,3490,4600,2480,3540,3520.56,0.87,0,-55,3723,3631,3498,3406,3273,3677,3452,87,1060,500,0,5,1,17349195,607,-6.58,3.65,12,0.00,-532.00,959.00,4750,20240125,-26.32,2950,20250124,18.64,4750,-26.32,20250102,2950,18.64,20250124,8650,-59.54,20240207,2950,18.64,20250124,0.00,N,178780,500,86 억,,151628,N,N,0,N,00,N 20250206,160807,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3540,180,2,5.36,603291490,171645,155.11,3370,3590,3365,4365,2355,3360,3514.76,0.66,0,36562,3453,3406,3333,3286,3213,3430,3310,87,1005,500,0,5,1,17349195,614,-6.65,3.69,12,0.99,-532.00,959.00,4750,20240124,-25.47,2950,20250124,20.00,4750,-25.47,20250102,2950,20.00,20250124,8650,-59.08,20240206,2950,20.00,20250124,0.00,N,178780,500,86 억,,115273,N,N,0,N,00,N 20250206,150812,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3540,180,2,5.36,590003840,167893,151.72,3370,3590,3365,4365,2355,3360,3514.17,0.66,0,35149,3453,3406,3333,3286,3213,3430,3310,87,1005,500,0,5,1,17349195,614,-6.65,3.69,12,0.97,-532.00,959.00,4750,20240124,-25.47,2950,20250124,20.00,4750,-25.47,20250102,2950,20.00,20250124,8650,-59.08,20240206,2950,20.00,20250124,0.00,N,178780,500,86 억,,115273,N,N,0,N,00,N 20250206,140812,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3560,200,2,5.95,545353625,155265,140.31,3370,3590,3365,4365,2355,3360,3512.41,0.66,0,35921,3453,3406,3333,3286,3213,3430,3310,87,1005,500,0,5,1,17349195,618,-6.69,3.71,12,0.89,-532.00,959.00,4750,20240124,-25.05,2950,20250124,20.68,4750,-25.05,20250102,2950,20.68,20250124,8650,-58.84,20240206,2950,20.68,20250124,0.00,N,178780,500,86 억,,115273,N,N,0,N,00,N diff --git a/178920/price/prices-20250201.csv b/178920/price/prices-20250201.csv index 3e874d3d2758..c3175b7710d5 100644 --- a/178920/price/prices-20250201.csv +++ b/178920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160829,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,19470,-310,5,-1.57,1897078480,96871,20.43,19780,19900,19300,25700,13850,19780,19583.59,9.79,0,4357,21326,20552,19106,18332,16886,20940,18720,147,5920,500,14240,10,1,29366322,5718,-319.18,1.82,12,0.33,-61.00,10724.00,34350,20240716,-43.32,14250,20241209,36.63,22050,-11.70,20250113,16220,20.04,20250203,34350,-43.32,20240716,14250,36.63,20241209,1.04,N,178920,500,146 억,,2873761,N,N,332,N,00,N +20250207,150830,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,19490,-290,5,-1.47,1763038410,89987,18.98,19780,19900,19300,25700,13850,19780,19592.15,9.79,0,3202,21326,20552,19106,18332,16886,20940,18720,147,5920,500,14240,10,1,29366322,5723,-319.51,1.82,12,0.31,-61.00,10724.00,34350,20240716,-43.26,14250,20241209,36.77,22050,-11.61,20250113,16220,20.16,20250203,34350,-43.26,20240716,14250,36.77,20241209,1.04,N,178920,500,146 억,,2873761,N,N,53,N,00,N +20250207,140830,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,19620,-160,5,-0.81,1467211300,74884,15.80,19780,19900,19300,25700,13850,19780,19593.12,9.79,0,-922,21326,20552,19106,18332,16886,20940,18720,147,5920,500,14240,10,1,29366322,5762,-321.64,1.83,12,0.25,-61.00,10724.00,34350,20240716,-42.88,14250,20241209,37.68,22050,-11.02,20250113,16220,20.96,20250203,34350,-42.88,20240716,14250,37.68,20241209,1.04,N,178920,500,146 억,,2873761,N,N,53,N,00,N +20250207,130827,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,19530,-250,5,-1.26,1299602970,66325,13.99,19780,19900,19300,25700,13850,19780,19594.47,9.79,0,-2655,21326,20552,19106,18332,16886,20940,18720,147,5920,500,14240,10,1,29366322,5735,-320.16,1.82,12,0.23,-61.00,10724.00,34350,20240716,-43.14,14250,20241209,37.05,22050,-11.43,20250113,16220,20.41,20250203,34350,-43.14,20240716,14250,37.05,20241209,1.04,N,178920,500,146 억,,2873761,N,N,53,N,00,N +20250207,120827,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,19700,-80,5,-0.40,1194768630,60972,12.86,19780,19900,19300,25700,13850,19780,19595.37,9.79,0,-1651,21326,20552,19106,18332,16886,20940,18720,147,5920,500,14240,10,1,29366322,5785,-322.95,1.84,12,0.21,-61.00,10724.00,34350,20240716,-42.65,14250,20241209,38.25,22050,-10.66,20250113,16220,21.45,20250203,34350,-42.65,20240716,14250,38.25,20241209,1.04,N,178920,500,146 억,,2873761,N,N,53,N,00,N +20250207,110825,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,19520,-260,5,-1.31,985120780,50311,10.61,19780,19900,19300,25700,13850,19780,19580.62,9.79,0,-1047,21326,20552,19106,18332,16886,20940,18720,147,5920,500,14240,10,1,29366322,5732,-320.00,1.82,12,0.17,-61.00,10724.00,34350,20240716,-43.17,14250,20241209,36.98,22050,-11.47,20250113,16220,20.35,20250203,34350,-43.17,20240716,14250,36.98,20241209,1.04,N,178920,500,146 억,,2873761,N,N,53,N,00,N +20250207,100828,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,19340,-440,5,-2.22,791651930,40362,8.51,19780,19900,19340,25700,13850,19780,19613.79,9.79,0,-4468,21326,20552,19106,18332,16886,20940,18720,147,5920,500,14240,10,1,29366322,5679,-317.05,1.80,12,0.14,-61.00,10724.00,34350,20240716,-43.70,14250,20241209,35.72,22050,-12.29,20250113,16220,19.24,20250203,34350,-43.70,20240716,14250,35.72,20241209,1.04,N,178920,500,146 억,,2873761,N,N,53,N,00,N +20250207,090834,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,19600,-180,5,-0.91,198811630,10151,2.14,19780,19780,19500,25700,13850,19780,19585.42,9.79,0,762,21326,20552,19106,18332,16886,20940,18720,147,5920,500,14240,10,1,29366322,5756,-321.31,1.83,12,0.03,-61.00,10724.00,34350,20240716,-42.94,14250,20241209,37.54,22050,-11.11,20250113,16220,20.84,20250203,34350,-42.94,20240716,14250,37.54,20241209,1.04,N,178920,500,146 억,,2873761,N,N,53,N,00,N 20250206,160807,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,19780,2160,2,12.26,9092814500,472212,627.32,18240,19880,17660,22900,12340,17620,19255.37,9.65,0,38557,18733,18176,17433,16876,16133,18455,17155,147,5280,500,12680,10,1,29366322,5809,-324.26,1.84,12,1.61,-61.00,10724.00,34350,20240716,-42.42,14250,20241209,38.81,22050,-10.29,20250113,16220,21.95,20250203,34350,-42.42,20240716,14250,38.81,20241209,1.05,N,178920,500,146 억,,2833370,N,N,53,N,00,N 20250206,150812,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,19750,2130,2,12.09,8748709690,454800,604.18,18240,19880,17660,22900,12340,17620,19236.39,9.65,0,38640,18733,18176,17433,16876,16133,18455,17155,147,5280,500,12680,10,1,29366322,5800,-323.77,1.84,12,1.55,-61.00,10724.00,34350,20240716,-42.50,14250,20241209,38.60,22050,-10.43,20250113,16220,21.76,20250203,34350,-42.50,20240716,14250,38.60,20241209,1.05,N,178920,500,146 억,,2833370,N,N,0,N,00,N 20250206,140812,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,19450,1830,2,10.39,7277262360,380254,505.15,18240,19800,17660,22900,12340,17620,19137.90,9.65,0,41977,18733,18176,17433,16876,16133,18455,17155,147,5280,500,12680,10,1,29366322,5712,-318.85,1.81,12,1.29,-61.00,10724.00,34350,20240716,-43.38,14250,20241209,36.49,22050,-11.79,20250113,16220,19.91,20250203,34350,-43.38,20240716,14250,36.49,20241209,1.05,N,178920,500,146 억,,2833370,N,N,0,N,00,N diff --git a/179290/price/prices-20250201.csv b/179290/price/prices-20250201.csv index ccdaed63180a..b5ac5eefcaba 100644 --- a/179290/price/prices-20250201.csv +++ b/179290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160829,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8470,20,2,0.24,686596060,81567,85.44,8490,8490,8300,10980,5920,8450,8416.95,6.75,0,-20426,8643,8546,8443,8346,8243,8595,8395,164,2530,500,6080,10,1,32365678,2741,21.28,2.94,12,0.25,398.00,2879.00,9270,20240514,-8.63,5290,20240805,60.11,8540,-0.82,20250107,7340,15.40,20250203,9270,-8.63,20240514,5290,60.11,20240805,1.93,N,179290,500,163 억,,2183154,N,N,1,N,00,N +20250207,150831,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8430,-20,5,-0.24,645312240,76686,80.33,8490,8490,8300,10980,5920,8450,8414.99,6.75,0,-19109,8643,8546,8443,8346,8243,8595,8395,164,2530,500,6080,10,1,32365678,2728,21.18,2.93,12,0.24,398.00,2879.00,9270,20240514,-9.06,5290,20240805,59.36,8540,-1.29,20250107,7340,14.85,20250203,9270,-9.06,20240514,5290,59.36,20240805,1.93,N,179290,500,163 억,,2183154,N,N,0,N,00,N +20250207,140830,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8460,10,2,0.12,492237750,58534,61.32,8490,8490,8300,10980,5920,8450,8409.43,6.75,0,-15491,8643,8546,8443,8346,8243,8595,8395,164,2530,500,6080,10,1,32365678,2738,21.26,2.94,12,0.18,398.00,2879.00,9270,20240514,-8.74,5290,20240805,59.92,8540,-0.94,20250107,7340,15.26,20250203,9270,-8.74,20240514,5290,59.92,20240805,1.93,N,179290,500,163 억,,2183154,N,N,0,N,00,N +20250207,130828,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8450,0,3,0.00,390078820,46460,48.67,8490,8490,8300,10980,5920,8450,8396.01,6.75,0,-10030,8643,8546,8443,8346,8243,8595,8395,164,2530,500,6080,10,1,32365678,2735,21.23,2.94,12,0.14,398.00,2879.00,9270,20240514,-8.85,5290,20240805,59.74,8540,-1.05,20250107,7340,15.12,20250203,9270,-8.85,20240514,5290,59.74,20240805,1.93,N,179290,500,163 억,,2183154,N,N,0,N,00,N +20250207,120827,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8430,-20,5,-0.24,278877110,33297,34.88,8490,8490,8300,10980,5920,8450,8375.44,6.75,0,-5619,8643,8546,8443,8346,8243,8595,8395,164,2530,500,6080,10,1,32365678,2728,21.18,2.93,12,0.10,398.00,2879.00,9270,20240514,-9.06,5290,20240805,59.36,8540,-1.29,20250107,7340,14.85,20250203,9270,-9.06,20240514,5290,59.36,20240805,1.93,N,179290,500,163 억,,2183154,N,N,0,N,00,N +20250207,110826,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8360,-90,5,-1.07,185924760,22250,23.31,8490,8490,8300,10980,5920,8450,8356.17,6.75,0,-707,8643,8546,8443,8346,8243,8595,8395,164,2530,500,6080,10,1,32365678,2706,21.01,2.90,12,0.07,398.00,2879.00,9270,20240514,-9.82,5290,20240805,58.03,8540,-2.11,20250107,7340,13.90,20250203,9270,-9.82,20240514,5290,58.03,20240805,1.93,N,179290,500,163 억,,2183154,N,N,0,N,00,N +20250207,100829,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8310,-140,5,-1.66,85918000,10298,10.79,8490,8490,8300,10980,5920,8450,8343.17,6.75,0,-1679,8643,8546,8443,8346,8243,8595,8395,164,2530,500,6080,10,1,32365678,2690,20.88,2.89,12,0.03,398.00,2879.00,9270,20240514,-10.36,5290,20240805,57.09,8540,-2.69,20250107,7340,13.22,20250203,9270,-10.36,20240514,5290,57.09,20240805,1.93,N,179290,500,163 억,,2183154,N,N,0,N,00,N +20250207,090834,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8370,-80,5,-0.95,13187320,1567,1.64,8490,8490,8370,10980,5920,8450,8415.65,6.75,0,-17,8643,8546,8443,8346,8243,8595,8395,164,2530,500,6080,10,1,32365678,2709,21.03,2.91,12,0.00,398.00,2879.00,9270,20240514,-9.71,5290,20240805,58.22,8540,-1.99,20250107,7340,14.03,20250203,9270,-9.71,20240514,5290,58.22,20240805,1.93,N,179290,500,163 억,,2183154,N,N,0,N,00,N 20250206,160807,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8450,60,2,0.72,804224880,95322,103.05,8390,8540,8340,10900,5880,8390,8436.89,6.76,0,-5312,8510,8450,8340,8280,8170,8480,8310,164,2510,500,6040,10,1,32365678,2735,21.23,2.94,12,0.29,398.00,2879.00,9270,20240514,-8.85,5290,20240805,59.74,8540,0.00,20250107,7340,15.12,20250203,9270,-8.85,20240514,5290,59.74,20240805,1.96,N,179290,500,163 억,,2188599,N,N,0,N,00,N 20250206,150812,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8400,10,2,0.12,713574450,84544,91.40,8390,8540,8340,10900,5880,8390,8440.27,6.76,0,-6655,8510,8450,8340,8280,8170,8480,8310,164,2510,500,6040,10,1,32365678,2719,21.11,2.92,12,0.26,398.00,2879.00,9270,20240514,-9.39,5290,20240805,58.79,8540,0.00,20250107,7340,14.44,20250203,9270,-9.39,20240514,5290,58.79,20240805,1.96,N,179290,500,163 억,,2188599,N,N,0,N,00,N 20250206,140812,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8420,30,2,0.36,643524900,76224,82.41,8390,8540,8340,10900,5880,8390,8442.55,6.76,0,-5170,8510,8450,8340,8280,8170,8480,8310,164,2510,500,6040,10,1,32365678,2725,21.16,2.92,12,0.24,398.00,2879.00,9270,20240514,-9.17,5290,20240805,59.17,8540,0.00,20250107,7340,14.71,20250203,9270,-9.17,20240514,5290,59.17,20240805,1.96,N,179290,500,163 억,,2188599,N,N,0,N,00,N diff --git a/179530/price/prices-20250201.csv b/179530/price/prices-20250201.csv index a7951630ceed..4e459beef358 100644 --- a/179530/price/prices-20250201.csv +++ b/179530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2225,-250,5,-10.10,756141260,331179,9.68,2435,2435,2220,3215,1735,2475,2283.22,2.61,0,-2733,3165,2820,2635,2290,2105,2727,2197,46,740,500,1630,5,1,9140444,203,-7.11,1.52,12,3.62,-313.00,1465.00,4675,20240926,-52.41,1841,20250123,20.86,2980,-25.34,20250206,1841,20.86,20250123,4675,-52.41,20240926,1841,20.86,20250123,0.83,N,179530,500,45 억,,238484,N,N,0,N,00,N +20250207,150831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2250,-225,5,-9.09,711692695,311229,9.09,2435,2435,2230,3215,1735,2475,2286.72,2.61,0,-843,3165,2820,2635,2290,2105,2727,2197,46,740,500,1630,5,1,9140444,206,-7.19,1.54,12,3.40,-313.00,1465.00,4675,20240926,-51.87,1841,20250123,22.22,2980,-24.50,20250206,1841,22.22,20250123,4675,-51.87,20240926,1841,22.22,20250123,0.83,N,179530,500,45 억,,238484,N,N,0,N,00,N +20250207,140830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2270,-205,5,-8.28,645736570,281828,8.24,2435,2435,2230,3215,1735,2475,2291.24,2.61,0,106,3165,2820,2635,2290,2105,2727,2197,46,740,500,1630,5,1,9140444,207,-7.25,1.55,12,3.08,-313.00,1465.00,4675,20240926,-51.44,1841,20250123,23.30,2980,-23.83,20250206,1841,23.30,20250123,4675,-51.44,20240926,1841,23.30,20250123,0.83,N,179530,500,45 억,,238484,N,N,0,N,00,N +20250207,130828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2255,-220,5,-8.89,599872075,261442,7.64,2435,2435,2230,3215,1735,2475,2294.47,2.61,0,1558,3165,2820,2635,2290,2105,2727,2197,46,740,500,1630,5,1,9140444,206,-7.20,1.54,12,2.86,-313.00,1465.00,4675,20240926,-51.76,1841,20250123,22.49,2980,-24.33,20250206,1841,22.49,20250123,4675,-51.76,20240926,1841,22.49,20250123,0.83,N,179530,500,45 억,,238484,N,N,0,N,00,N +20250207,120827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2285,-190,5,-7.68,554147365,241299,7.05,2435,2435,2230,3215,1735,2475,2296.52,2.61,0,3320,3165,2820,2635,2290,2105,2727,2197,46,740,500,1630,5,1,9140444,209,-7.30,1.56,12,2.64,-313.00,1465.00,4675,20240926,-51.12,1841,20250123,24.12,2980,-23.32,20250206,1841,24.12,20250123,4675,-51.12,20240926,1841,24.12,20250123,0.83,N,179530,500,45 억,,238484,N,N,0,N,00,N +20250207,110826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2285,-190,5,-7.68,513208395,223271,6.52,2435,2435,2230,3215,1735,2475,2298.59,2.61,0,4091,3165,2820,2635,2290,2105,2727,2197,46,740,500,1630,5,1,9140444,209,-7.30,1.56,12,2.44,-313.00,1465.00,4675,20240926,-51.12,1841,20250123,24.12,2980,-23.32,20250206,1841,24.12,20250123,4675,-51.12,20240926,1841,24.12,20250123,0.83,N,179530,500,45 억,,238484,N,N,0,N,00,N +20250207,100829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2280,-195,5,-7.88,459087075,199468,5.83,2435,2435,2230,3215,1735,2475,2301.56,2.61,0,4286,3165,2820,2635,2290,2105,2727,2197,46,740,500,1630,5,1,9140444,208,-7.28,1.56,12,2.18,-313.00,1465.00,4675,20240926,-51.23,1841,20250123,23.85,2980,-23.49,20250206,1841,23.85,20250123,4675,-51.23,20240926,1841,23.85,20250123,0.83,N,179530,500,45 억,,238484,N,N,0,N,00,N +20250207,090834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2310,-165,5,-6.67,205367790,88158,2.58,2435,2435,2260,3215,1735,2475,2329.54,2.61,0,5182,3165,2820,2635,2290,2105,2727,2197,46,740,500,1630,5,1,9140444,211,-7.38,1.58,12,0.96,-313.00,1465.00,4675,20240926,-50.59,1841,20250123,25.48,2980,-22.48,20250206,1841,25.48,20250123,4675,-50.59,20240926,1841,25.48,20250123,0.83,N,179530,500,45 억,,238484,N,N,0,N,00,N 20250206,160808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2475,25,2,1.02,9227844375,3411070,826.09,2780,2980,2450,3185,1715,2450,2705.41,3.31,0,-63766,2822,2636,2264,2078,1706,2729,2171,46,735,500,1610,5,1,9140444,226,-7.91,1.69,12,37.32,-313.00,1465.00,4675,20240926,-47.06,1841,20250123,34.44,2980,-16.95,20250206,1841,34.44,20250123,4675,-47.06,20240926,1841,34.44,20250123,0.83,N,179530,500,45 억,,302218,N,N,0,N,00,N 20250206,150813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2475,25,2,1.02,9114392970,3365275,815.00,2780,2980,2450,3185,1715,2450,2708.36,3.31,0,-63487,2822,2636,2264,2078,1706,2729,2171,46,735,500,1610,5,1,9140444,226,-7.91,1.69,12,36.82,-313.00,1465.00,4675,20240926,-47.06,1841,20250123,34.44,2980,-16.95,20250206,1841,34.44,20250123,4675,-47.06,20240926,1841,34.44,20250123,0.83,N,179530,500,45 억,,302218,N,N,0,N,00,N 20250206,140813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2530,80,2,3.27,8824831255,3249045,786.85,2780,2980,2495,3185,1715,2450,2716.13,3.31,0,-63998,2822,2636,2264,2078,1706,2729,2171,46,735,500,1610,5,1,9140444,231,-8.08,1.73,12,35.55,-313.00,1465.00,4675,20240926,-45.88,1841,20250123,37.43,2980,-15.10,20250206,1841,37.43,20250123,4675,-45.88,20240926,1841,37.43,20250123,0.83,N,179530,500,45 억,,302218,N,N,0,N,00,N diff --git a/179720/price/prices-20250201.csv b/179720/price/prices-20250201.csv index eeb9bdddc513..a45d1dd67c61 100644 --- a/179720/price/prices-20250201.csv +++ b/179720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160830,57,100.00,KONEX,,,N,N,N,N, ,N,12480,-510,5,-3.93,481640,41,585.71,12000,13490,11060,14930,11050,12990,11747.32,0.00,0,0,13650,13320,12660,12330,11670,13485,12495,12,1940,500,7790,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240216,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240216,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250207,150831,57,100.00,KONEX,,,N,N,N,N, ,N,12480,-510,5,-3.93,481640,41,585.71,12000,13490,11060,14930,11050,12990,11747.32,0.00,0,0,13650,13320,12660,12330,11670,13485,12495,12,1940,500,7790,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240216,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240216,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250207,140831,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-990,5,-7.62,421660,36,514.29,12000,13490,11060,14930,11050,12990,11712.78,0.00,0,0,13650,13320,12660,12330,11670,13485,12495,12,1940,500,7790,10,1,2387579,287,-8.33,37.50,12,0.00,-1441.00,320.00,15000,20240216,-20.00,6000,20240610,100.00,13490,-11.05,20250207,9090,32.01,20250102,15000,-20.00,20240216,6000,100.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250207,130828,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-990,5,-7.62,421660,36,514.29,12000,13490,11060,14930,11050,12990,11712.78,0.00,0,0,13650,13320,12660,12330,11670,13485,12495,12,1940,500,7790,10,1,2387579,287,-8.33,37.50,12,0.00,-1441.00,320.00,15000,20240216,-20.00,6000,20240610,100.00,13490,-11.05,20250207,9090,32.01,20250102,15000,-20.00,20240216,6000,100.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250207,120828,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-990,5,-7.62,421660,36,514.29,12000,13490,11060,14930,11050,12990,11712.78,0.00,0,0,13650,13320,12660,12330,11670,13485,12495,12,1940,500,7790,10,1,2387579,287,-8.33,37.50,12,0.00,-1441.00,320.00,15000,20240216,-20.00,6000,20240610,100.00,13490,-11.05,20250207,9090,32.01,20250102,15000,-20.00,20240216,6000,100.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250207,110826,57,100.00,KONEX,,,N,N,N,N, ,N,12990,0,3,0.00,331190,29,414.29,12000,12990,11060,14930,11050,12990,11420.34,0.00,0,0,13650,13320,12660,12330,11670,13485,12495,12,1940,500,7790,10,1,2387579,310,-9.01,40.59,12,0.00,-1441.00,320.00,15000,20240216,-13.40,6000,20240610,116.50,12990,0.00,20250121,9090,42.90,20250102,15000,-13.40,20240216,6000,116.50,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250207,100829,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-990,5,-7.62,256700,23,328.57,12000,12000,11060,14930,11050,12990,11160.87,0.00,0,0,13650,13320,12660,12330,11670,13485,12495,12,1940,500,7790,10,1,2387579,287,-8.33,37.50,12,0.00,-1441.00,320.00,15000,20240216,-20.00,6000,20240610,100.00,12990,-7.62,20250121,9090,32.01,20250102,15000,-20.00,20240216,6000,100.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250207,090835,57,100.00,KONEX,,,N,N,N,N, ,N,12990,0,3,0.00,0,0,0.00,0,0,0,14930,11050,12990,0.00,0.00,0,0,13650,13320,12660,12330,11670,13485,12495,12,1940,500,7790,10,1,2387579,310,-9.01,40.59,12,0.00,-1441.00,320.00,15000,20240216,-13.40,6000,20240610,116.50,12990,0.00,20250121,9090,42.90,20250102,15000,-13.40,20240216,6000,116.50,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N 20250206,160808,57,100.00,KONEX,,,N,N,N,N, ,N,12990,0,3,0.00,86490,7,0.00,12000,12990,12000,14930,11050,12990,12355.71,0.00,0,0,12990,12990,12990,12990,12990,12990,12990,12,1940,500,7790,10,1,2387579,310,-9.01,40.59,12,0.00,-1441.00,320.00,15000,20240216,-13.40,6000,20240610,116.50,12990,0.00,20250121,9090,42.90,20250102,15000,-13.40,20240216,6000,116.50,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N 20250206,150813,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-990,5,-7.62,36000,3,0.00,12000,12000,12000,14930,11050,12990,12000.00,0.00,0,0,12990,12990,12990,12990,12990,12990,12990,12,1940,500,7790,10,1,2387579,287,-8.33,37.50,12,0.00,-1441.00,320.00,15000,20240216,-20.00,6000,20240610,100.00,12990,-7.62,20250121,9090,32.01,20250102,15000,-20.00,20240216,6000,100.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N 20250206,140813,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-990,5,-7.62,36000,3,0.00,12000,12000,12000,14930,11050,12990,12000.00,0.00,0,0,12990,12990,12990,12990,12990,12990,12990,12,1940,500,7790,10,1,2387579,287,-8.33,37.50,12,0.00,-1441.00,320.00,15000,20240216,-20.00,6000,20240610,100.00,12990,-7.62,20250121,9090,32.01,20250102,15000,-20.00,20240216,6000,100.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N diff --git a/179900/price/prices-20250201.csv b/179900/price/prices-20250201.csv index 8438d9dbc5b5..a7a948785fb6 100644 --- a/179900/price/prices-20250201.csv +++ b/179900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160830,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21500,-200,5,-0.92,1030991400,48009,93.23,21300,22800,21150,28200,15200,21700,21474.96,4.51,0,-11819,22433,22066,21433,21066,20433,22250,21250,90,6500,500,15620,50,1,17952629,3860,-13.06,17.67,12,0.27,-1646.00,1217.00,39950,20240523,-46.18,19250,20240923,11.69,28400,-24.30,20250102,20300,5.91,20250203,39950,-46.18,20240523,19250,11.69,20240923,0.09,N,179900,500,89 억,,808850,N,N,660,N,00,N +20250207,150831,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21300,-400,5,-1.84,1001654750,46638,90.56,21300,22800,21150,28200,15200,21700,21477.22,4.51,0,-11514,22433,22066,21433,21066,20433,22250,21250,90,6500,500,15620,50,1,17952629,3824,-12.94,17.50,12,0.26,-1646.00,1217.00,39950,20240523,-46.68,19250,20240923,10.65,28400,-25.00,20250102,20300,4.93,20250203,39950,-46.68,20240523,19250,10.65,20240923,0.09,N,179900,500,89 억,,808850,N,N,385,N,00,N +20250207,140831,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21300,-400,5,-1.84,849556900,39476,76.66,21300,22800,21200,28200,15200,21700,21520.85,4.51,0,-9652,22433,22066,21433,21066,20433,22250,21250,90,6500,500,15620,50,1,17952629,3824,-12.94,17.50,12,0.22,-1646.00,1217.00,39950,20240523,-46.68,19250,20240923,10.65,28400,-25.00,20250102,20300,4.93,20250203,39950,-46.68,20240523,19250,10.65,20240923,0.09,N,179900,500,89 억,,808850,N,N,385,N,00,N +20250207,130828,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21400,-300,5,-1.38,607743050,28121,54.61,21300,22800,21300,28200,15200,21700,21611.72,4.51,0,-8458,22433,22066,21433,21066,20433,22250,21250,90,6500,500,15620,50,1,17952629,3842,-13.00,17.58,12,0.16,-1646.00,1217.00,39950,20240523,-46.43,19250,20240923,11.17,28400,-24.65,20250102,20300,5.42,20250203,39950,-46.43,20240523,19250,11.17,20240923,0.09,N,179900,500,89 억,,808850,N,N,385,N,00,N +20250207,120828,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21450,-250,5,-1.15,503768550,23272,45.19,21300,22800,21300,28200,15200,21700,21646.98,4.51,0,-7575,22433,22066,21433,21066,20433,22250,21250,90,6500,500,15620,50,1,17952629,3851,-13.03,17.63,12,0.13,-1646.00,1217.00,39950,20240523,-46.31,19250,20240923,11.43,28400,-24.47,20250102,20300,5.67,20250203,39950,-46.31,20240523,19250,11.43,20240923,0.09,N,179900,500,89 억,,808850,N,N,385,N,00,N +20250207,110826,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21400,-300,5,-1.38,457881250,21132,41.04,21300,22800,21300,28200,15200,21700,21667.67,4.51,0,-6782,22433,22066,21433,21066,20433,22250,21250,90,6500,500,15620,50,1,17952629,3842,-13.00,17.58,12,0.12,-1646.00,1217.00,39950,20240523,-46.43,19250,20240923,11.17,28400,-24.65,20250102,20300,5.42,20250203,39950,-46.43,20240523,19250,11.17,20240923,0.09,N,179900,500,89 억,,808850,N,N,385,N,00,N +20250207,100829,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21500,-200,5,-0.92,278425600,12760,24.78,21300,22800,21300,28200,15200,21700,21820.19,4.51,0,-5540,22433,22066,21433,21066,20433,22250,21250,90,6500,500,15620,50,1,17952629,3860,-13.06,17.67,12,0.07,-1646.00,1217.00,39950,20240523,-46.18,19250,20240923,11.69,28400,-24.30,20250102,20300,5.91,20250203,39950,-46.18,20240523,19250,11.69,20240923,0.09,N,179900,500,89 억,,808850,N,N,385,N,00,N +20250207,090835,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21350,-350,5,-1.61,21188250,992,1.93,21300,21450,21300,28200,15200,21700,21359.12,4.51,0,-375,22433,22066,21433,21066,20433,22250,21250,90,6500,500,15620,50,1,17952629,3833,-12.97,17.54,12,0.01,-1646.00,1217.00,39950,20240523,-46.56,19250,20240923,10.91,28400,-24.82,20250102,20300,5.17,20250203,39950,-46.56,20240523,19250,10.91,20240923,0.09,N,179900,500,89 억,,808850,N,N,385,N,00,N 20250206,160808,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21700,750,2,3.58,1100178600,51480,112.51,20800,21800,20800,27200,14700,20950,21370.59,4.49,0,837,21983,21466,21183,20666,20383,21350,20550,90,6250,500,15080,50,1,17952629,3896,-13.18,17.83,12,0.29,-1646.00,1217.00,39950,20240523,-45.68,19250,20240923,12.73,28400,-23.59,20250102,20300,6.90,20250203,39950,-45.68,20240523,19250,12.73,20240923,0.09,N,179900,500,89 억,,806255,N,N,385,N,00,N 20250206,150813,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21550,600,2,2.86,1020297600,47786,104.44,20800,21750,20800,27200,14700,20950,21351.39,4.49,0,622,21983,21466,21183,20666,20383,21350,20550,90,6250,500,15080,50,1,17952629,3869,-13.09,17.71,12,0.27,-1646.00,1217.00,39950,20240523,-46.06,19250,20240923,11.95,28400,-24.12,20250102,20300,6.16,20250203,39950,-46.06,20240523,19250,11.95,20240923,0.09,N,179900,500,89 억,,806255,N,N,121,N,00,N 20250206,140813,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21350,400,2,1.91,901071000,42218,92.27,20800,21750,20800,27200,14700,20950,21343.29,4.49,0,2544,21983,21466,21183,20666,20383,21350,20550,90,6250,500,15080,50,1,17952629,3833,-12.97,17.54,12,0.24,-1646.00,1217.00,39950,20240523,-46.56,19250,20240923,10.91,28400,-24.82,20250102,20300,5.17,20250203,39950,-46.56,20240523,19250,10.91,20240923,0.09,N,179900,500,89 억,,806255,N,N,121,N,00,N diff --git a/180060/price/prices-20250201.csv b/180060/price/prices-20250201.csv index e4a2335b7553..1fdd67765f75 100644 --- a/180060/price/prices-20250201.csv +++ b/180060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160830,57,100.00,KONEX,,,N,N,N,N, ,N,6800,10,2,0.15,984900,153,107.75,6450,6800,6250,7800,5780,6790,6437.25,0.00,0,0,7250,7020,6760,6530,6270,6890,6400,47,1010,500,4340,10,1,9347666,636,-6.26,0.85,12,0.00,-1086.00,8038.00,13500,20240226,-49.63,5600,20241223,21.43,7200,-5.56,20250123,5800,17.24,20250102,13500,-49.63,20240226,5600,21.43,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250207,150831,57,100.00,KONEX,,,N,N,N,N, ,N,6800,10,2,0.15,984900,153,107.75,6450,6800,6250,7800,5780,6790,6437.25,0.00,0,0,7250,7020,6760,6530,6270,6890,6400,47,1010,500,4340,10,1,9347666,636,-6.26,0.85,12,0.00,-1086.00,8038.00,13500,20240226,-49.63,5600,20241223,21.43,7200,-5.56,20250123,5800,17.24,20250102,13500,-49.63,20240226,5600,21.43,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250207,140831,57,100.00,KONEX,,,N,N,N,N, ,N,6800,10,2,0.15,984900,153,107.75,6450,6800,6250,7800,5780,6790,6437.25,0.00,0,0,7250,7020,6760,6530,6270,6890,6400,47,1010,500,4340,10,1,9347666,636,-6.26,0.85,12,0.00,-1086.00,8038.00,13500,20240226,-49.63,5600,20241223,21.43,7200,-5.56,20250123,5800,17.24,20250102,13500,-49.63,20240226,5600,21.43,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250207,130829,57,100.00,KONEX,,,N,N,N,N, ,N,6800,10,2,0.15,984900,153,107.75,6450,6800,6250,7800,5780,6790,6437.25,0.00,0,0,7250,7020,6760,6530,6270,6890,6400,47,1010,500,4340,10,1,9347666,636,-6.26,0.85,12,0.00,-1086.00,8038.00,13500,20240226,-49.63,5600,20241223,21.43,7200,-5.56,20250123,5800,17.24,20250102,13500,-49.63,20240226,5600,21.43,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250207,120828,57,100.00,KONEX,,,N,N,N,N, ,N,6800,10,2,0.15,984900,153,107.75,6450,6800,6250,7800,5780,6790,6437.25,0.00,0,0,7250,7020,6760,6530,6270,6890,6400,47,1010,500,4340,10,1,9347666,636,-6.26,0.85,12,0.00,-1086.00,8038.00,13500,20240226,-49.63,5600,20241223,21.43,7200,-5.56,20250123,5800,17.24,20250102,13500,-49.63,20240226,5600,21.43,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250207,110827,57,100.00,KONEX,,,N,N,N,N, ,N,6800,10,2,0.15,984900,153,107.75,6450,6800,6250,7800,5780,6790,6437.25,0.00,0,0,7250,7020,6760,6530,6270,6890,6400,47,1010,500,4340,10,1,9347666,636,-6.26,0.85,12,0.00,-1086.00,8038.00,13500,20240226,-49.63,5600,20241223,21.43,7200,-5.56,20250123,5800,17.24,20250102,13500,-49.63,20240226,5600,21.43,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250207,100830,57,100.00,KONEX,,,N,N,N,N, ,N,6800,10,2,0.15,984900,153,107.75,6450,6800,6250,7800,5780,6790,6437.25,0.00,0,0,7250,7020,6760,6530,6270,6890,6400,47,1010,500,4340,10,1,9347666,636,-6.26,0.85,12,0.00,-1086.00,8038.00,13500,20240226,-49.63,5600,20241223,21.43,7200,-5.56,20250123,5800,17.24,20250102,13500,-49.63,20240226,5600,21.43,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250207,090835,57,100.00,KONEX,,,N,N,N,N, ,N,6450,-340,5,-5.01,419250,65,45.77,6450,6450,6450,7800,5780,6790,6450.00,0.00,0,0,7250,7020,6760,6530,6270,6890,6400,47,1010,500,4340,10,1,9347666,603,-5.94,0.80,12,0.00,-1086.00,8038.00,13500,20240226,-52.22,5600,20241223,15.18,7200,-10.42,20250123,5800,11.21,20250102,13500,-52.22,20240226,5600,15.18,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N 20250206,160808,57,100.00,KONEX,,,N,N,N,N, ,N,6790,-160,5,-2.30,928380,142,13.77,6990,6990,6500,7990,5910,6950,6537.89,0.00,0,0,7516,7232,6916,6632,6316,7075,6475,47,1040,500,4440,10,1,9347666,635,-6.25,0.84,12,0.00,-1086.00,8038.00,13500,20240226,-49.70,5600,20241223,21.25,7200,-5.69,20250123,5800,17.07,20250102,13500,-49.70,20240226,5600,21.25,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N 20250206,150813,57,100.00,KONEX,,,N,N,N,N, ,N,6790,-160,5,-2.30,928380,142,13.77,6990,6990,6500,7990,5910,6950,6537.89,0.00,0,0,7516,7232,6916,6632,6316,7075,6475,47,1040,500,4440,10,1,9347666,635,-6.25,0.84,12,0.00,-1086.00,8038.00,13500,20240226,-49.70,5600,20241223,21.25,7200,-5.69,20250123,5800,17.07,20250102,13500,-49.70,20240226,5600,21.25,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N 20250206,140813,57,100.00,KONEX,,,N,N,N,N, ,N,6790,-160,5,-2.30,928380,142,13.77,6990,6990,6500,7990,5910,6950,6537.89,0.00,0,0,7516,7232,6916,6632,6316,7075,6475,47,1040,500,4440,10,1,9347666,635,-6.25,0.84,12,0.00,-1086.00,8038.00,13500,20240226,-49.70,5600,20241223,21.25,7200,-5.69,20250123,5800,17.07,20250102,13500,-49.70,20240226,5600,21.25,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N diff --git a/180400/price/prices-20250201.csv b/180400/price/prices-20250201.csv index 1a008b14770e..84d0e8f76a47 100644 --- a/180400/price/prices-20250201.csv +++ b/180400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1743,-19,5,-1.08,285539127,164519,116.12,1745,1762,1726,2290,1234,1762,1735.60,7.53,0,-6719,1824,1792,1767,1735,1710,1780,1723,246,528,500,1090,1,1,49219432,858,-2.14,2.84,12,0.33,-813.00,614.00,4946,20240328,-64.76,1520,20241209,14.67,2300,-24.22,20250108,1726,0.98,20250207,5700,-69.42,20240328,1520,14.67,20241209,0.34,N,180400,500,246 억,,3705399,N,N,0,N,00,N +20250207,150832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1736,-26,5,-1.48,262692573,151398,106.86,1745,1762,1726,2290,1234,1762,1735.11,7.53,0,-4488,1824,1792,1767,1735,1710,1780,1723,246,528,500,1090,1,1,49219432,854,-2.14,2.83,12,0.31,-813.00,614.00,4946,20240328,-64.90,1520,20241209,14.21,2300,-24.52,20250108,1726,0.58,20250207,5700,-69.54,20240328,1520,14.21,20241209,0.34,N,180400,500,246 억,,3705399,N,N,0,N,00,N +20250207,140831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1732,-30,5,-1.70,241227572,139038,98.14,1745,1762,1726,2290,1234,1762,1734.98,7.53,0,-227,1824,1792,1767,1735,1710,1780,1723,246,528,500,1090,1,1,49219432,852,-2.13,2.82,12,0.28,-813.00,614.00,4946,20240328,-64.98,1520,20241209,13.95,2300,-24.70,20250108,1726,0.35,20250207,5700,-69.61,20240328,1520,13.95,20241209,0.34,N,180400,500,246 억,,3705399,N,N,0,N,00,N +20250207,130829,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1730,-32,5,-1.82,214191013,123395,87.10,1745,1762,1726,2290,1234,1762,1735.82,7.53,0,-353,1824,1792,1767,1735,1710,1780,1723,246,528,500,1090,1,1,49219432,851,-2.13,2.82,12,0.25,-813.00,614.00,4946,20240328,-65.02,1520,20241209,13.82,2300,-24.78,20250108,1726,0.23,20250207,5700,-69.65,20240328,1520,13.82,20241209,0.34,N,180400,500,246 억,,3705399,N,N,0,N,00,N +20250207,120829,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1737,-25,5,-1.42,186943153,107623,75.96,1745,1762,1727,2290,1234,1762,1737.02,7.53,0,-4750,1824,1792,1767,1735,1710,1780,1723,246,528,500,1090,1,1,49219432,855,-2.14,2.83,12,0.22,-813.00,614.00,4946,20240328,-64.88,1520,20241209,14.28,2300,-24.48,20250108,1727,0.58,20250207,5700,-69.53,20240328,1520,14.28,20241209,0.34,N,180400,500,246 억,,3705399,N,N,0,N,00,N +20250207,110827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1730,-32,5,-1.82,152548107,87795,61.97,1745,1762,1727,2290,1234,1762,1737.55,7.53,0,-2828,1824,1792,1767,1735,1710,1780,1723,246,528,500,1090,1,1,49219432,851,-2.13,2.82,12,0.18,-813.00,614.00,4946,20240328,-65.02,1520,20241209,13.82,2300,-24.78,20250108,1727,0.17,20250207,5700,-69.65,20240328,1520,13.82,20241209,0.34,N,180400,500,246 억,,3705399,N,N,0,N,00,N +20250207,100830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1744,-18,5,-1.02,78078652,44808,31.63,1745,1762,1738,2290,1234,1762,1742.52,7.53,0,-967,1824,1792,1767,1735,1710,1780,1723,246,528,500,1090,1,1,49219432,858,-2.15,2.84,12,0.09,-813.00,614.00,4946,20240328,-64.74,1520,20241209,14.74,2300,-24.17,20250108,1735,0.52,20250203,5700,-69.40,20240328,1520,14.74,20241209,0.34,N,180400,500,246 억,,3705399,N,N,0,N,00,N +20250207,090835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1748,-14,5,-0.79,7787523,4467,3.15,1745,1762,1739,2290,1234,1762,1743.35,7.53,0,515,1824,1792,1767,1735,1710,1780,1723,246,528,500,1090,1,1,49219432,860,-2.15,2.85,12,0.01,-813.00,614.00,4946,20240328,-64.66,1520,20241209,15.00,2300,-24.00,20250108,1735,0.75,20250203,5700,-69.33,20240328,1520,15.00,20241209,0.34,N,180400,500,246 억,,3705399,N,N,0,N,00,N 20250206,160809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1762,-3,5,-0.17,248388954,141048,95.72,1765,1799,1742,2290,1236,1765,1761.02,7.58,0,-27237,1825,1794,1779,1748,1733,1787,1741,246,525,500,1090,1,1,49219432,867,-2.17,2.87,12,0.29,-813.00,614.00,4946,20240328,-64.38,1520,20241209,15.92,2300,-23.39,20250108,1735,1.56,20250203,5700,-69.09,20240328,1520,15.92,20241209,0.34,N,180400,500,246 억,,3732636,N,N,645,N,00,N 20250206,150814,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1755,-10,5,-0.57,234143224,132921,90.20,1765,1799,1742,2290,1236,1765,1761.52,7.58,0,-26255,1825,1794,1779,1748,1733,1787,1741,246,525,500,1090,1,1,49219432,864,-2.16,2.86,12,0.27,-813.00,614.00,4946,20240328,-64.52,1520,20241209,15.46,2300,-23.70,20250108,1735,1.15,20250203,5700,-69.21,20240328,1520,15.46,20241209,0.34,N,180400,500,246 억,,3732636,N,N,645,N,00,N 20250206,140814,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1749,-16,5,-0.91,199976369,113351,76.92,1765,1799,1743,2290,1236,1765,1764.22,7.58,0,-20078,1825,1794,1779,1748,1733,1787,1741,246,525,500,1090,1,1,49219432,861,-2.15,2.85,12,0.23,-813.00,614.00,4946,20240328,-64.64,1520,20241209,15.07,2300,-23.96,20250108,1735,0.81,20250203,5700,-69.32,20240328,1520,15.07,20241209,0.34,N,180400,500,246 억,,3732636,N,N,645,N,00,N diff --git a/180640/price/prices-20250201.csv b/180640/price/prices-20250201.csv index 9ecbd6b3d8d8..281abc954761 100644 --- a/180640/price/prices-20250201.csv +++ b/180640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160831,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79300,-5100,5,-6.04,3795412600,47087,224.11,82800,83800,79100,109700,59100,84400,80604.26,22.00,0,-13162,85666,85032,83766,83132,81866,85350,83450,1669,25300,2500,59080,100,1,66762279,52942,13.86,1.93,12,0.07,5723.00,41030.00,94900,20241017,-16.44,54500,20240419,45.50,85000,-6.71,20250204,71100,11.53,20250102,94900,-16.44,20241017,54500,45.50,20240419,0.02,N,180640,2500,1669 억,,14686912,N,N,526,N,00,N +20250207,150832,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79100,-5300,5,-6.28,3309815400,40962,194.96,82800,83800,79100,109700,59100,84400,80802.09,22.00,0,-11652,85666,85032,83766,83132,81866,85350,83450,1669,25300,2500,59080,100,1,66762279,52809,13.82,1.93,12,0.06,5723.00,41030.00,94900,20241017,-16.65,54500,20240419,45.14,85000,-6.94,20250204,71100,11.25,20250102,94900,-16.65,20241017,54500,45.14,20240419,0.02,N,180640,2500,1669 억,,14686912,N,N,100,N,00,N +20250207,140832,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80000,-4400,5,-5.21,2411853500,29674,141.23,82800,83800,79900,109700,59100,84400,81278.34,22.00,0,-5486,85666,85032,83766,83132,81866,85350,83450,1669,25300,2500,59080,100,1,66762279,53410,13.98,1.95,12,0.04,5723.00,41030.00,94900,20241017,-15.70,54500,20240419,46.79,85000,-5.88,20250204,71100,12.52,20250102,94900,-15.70,20241017,54500,46.79,20240419,0.02,N,180640,2500,1669 억,,14686912,N,N,100,N,00,N +20250207,130829,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80500,-3900,5,-4.62,1785371800,21865,104.06,82800,83800,80500,109700,59100,84400,81654.32,22.00,0,-1649,85666,85032,83766,83132,81866,85350,83450,1669,25300,2500,59080,100,1,66762279,53744,14.07,1.96,12,0.03,5723.00,41030.00,94900,20241017,-15.17,54500,20240419,47.71,85000,-5.29,20250204,71100,13.22,20250102,94900,-15.17,20241017,54500,47.71,20240419,0.02,N,180640,2500,1669 억,,14686912,N,N,100,N,00,N +20250207,120829,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81000,-3400,5,-4.03,1405973100,17166,81.70,82800,83800,80700,109700,59100,84400,81904.53,22.00,0,-1369,85666,85032,83766,83132,81866,85350,83450,1669,25300,2500,59080,100,1,66762279,54077,14.15,1.97,12,0.03,5723.00,41030.00,94900,20241017,-14.65,54500,20240419,48.62,85000,-4.71,20250204,71100,13.92,20250102,94900,-14.65,20241017,54500,48.62,20240419,0.02,N,180640,2500,1669 억,,14686912,N,N,100,N,00,N +20250207,110827,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81900,-2500,5,-2.96,990260300,12060,57.40,82800,83800,80700,109700,59100,84400,82111.14,22.00,0,685,85666,85032,83766,83132,81866,85350,83450,1669,25300,2500,59080,100,1,66762279,54678,14.31,2.00,12,0.02,5723.00,41030.00,94900,20241017,-13.70,54500,20240419,50.28,85000,-3.65,20250204,71100,15.19,20250102,94900,-13.70,20241017,54500,50.28,20240419,0.02,N,180640,2500,1669 억,,14686912,N,N,100,N,00,N +20250207,100830,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82100,-2300,5,-2.73,815442100,9926,47.24,82800,83800,80700,109700,59100,84400,82152.14,22.00,0,666,85666,85032,83766,83132,81866,85350,83450,1669,25300,2500,59080,100,1,66762279,54812,14.35,2.00,12,0.01,5723.00,41030.00,94900,20241017,-13.49,54500,20240419,50.64,85000,-3.41,20250204,71100,15.47,20250102,94900,-13.49,20241017,54500,50.64,20240419,0.02,N,180640,2500,1669 억,,14686912,N,N,100,N,00,N +20250207,090836,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83200,-1200,5,-1.42,92512200,1112,5.29,82800,83600,82800,109700,59100,84400,83194.42,22.00,0,-259,85666,85032,83766,83132,81866,85350,83450,1669,25300,2500,59080,100,1,66762279,55546,14.54,2.03,12,0.00,5723.00,41030.00,94900,20241017,-12.33,54500,20240419,52.66,85000,-2.12,20250204,71100,17.02,20250102,94900,-12.33,20241017,54500,52.66,20240419,0.02,N,180640,2500,1669 억,,14686912,N,N,100,N,00,N 20250206,160809,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84400,1600,2,1.93,1756773000,21006,92.13,82600,84400,82500,107600,58000,82800,83631.74,22.00,0,1476,85800,84300,83400,81900,81000,83850,81450,1669,24800,2500,57960,100,1,66762279,56347,14.75,2.06,12,0.03,5723.00,41030.00,94900,20241017,-11.06,54500,20240419,54.86,85000,-0.71,20250204,71100,18.71,20250102,94900,-11.06,20241017,54500,54.86,20240419,0.02,N,180640,2500,1669 억,,14686470,N,N,97,N,00,N 20250206,150814,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83500,700,2,0.85,1304798300,15646,68.62,82600,84200,82500,107600,58000,82800,83395.01,22.00,0,907,85800,84300,83400,81900,81000,83850,81450,1669,24800,2500,57960,100,1,66762279,55747,14.59,2.04,12,0.02,5723.00,41030.00,94900,20241017,-12.01,54500,20240419,53.21,85000,-1.76,20250204,71100,17.44,20250102,94900,-12.01,20241017,54500,53.21,20240419,0.02,N,180640,2500,1669 억,,14686470,N,N,5,N,00,N 20250206,140814,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,83600,800,2,0.97,1024698400,12296,53.93,82600,84200,82500,107600,58000,82800,83335.91,22.00,0,770,85800,84300,83400,81900,81000,83850,81450,1669,24800,2500,57960,100,1,66762279,55813,14.61,2.04,12,0.02,5723.00,41030.00,94900,20241017,-11.91,54500,20240419,53.39,85000,-1.65,20250204,71100,17.58,20250102,94900,-11.91,20241017,54500,53.39,20240419,0.02,N,180640,2500,1669 억,,14686470,N,N,5,N,00,N diff --git a/181710/price/prices-20250201.csv b/181710/price/prices-20250201.csv index 4bf77c6374d3..9c7420c2b4b0 100644 --- a/181710/price/prices-20250201.csv +++ b/181710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160831,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19500,-180,5,-0.91,1790003700,90525,291.03,19890,20300,19390,25550,13780,19680,19773.67,9.26,0,-10312,20066,19872,19656,19462,19246,19970,19560,188,5870,500,14560,10,1,33766123,6584,-80.25,0.40,12,0.27,-243.00,48250.00,29250,20240220,-33.33,15510,20241114,25.73,20300,-3.94,20250207,17340,12.46,20250102,29250,-33.33,20240220,15510,25.73,20241114,0.64,N,181710,500,187 억,,3125824,N,N,23,N,00,N +20250207,150832,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19510,-170,5,-0.86,1736296090,87770,282.17,19890,20300,19390,25550,13780,19680,19782.39,9.26,0,-9998,20066,19872,19656,19462,19246,19970,19560,188,5870,500,14560,10,1,33766123,6588,-80.29,0.40,12,0.26,-243.00,48250.00,29250,20240220,-33.30,15510,20241114,25.79,20300,-3.89,20250207,17340,12.51,20250102,29250,-33.30,20240220,15510,25.79,20241114,0.64,N,181710,500,187 억,,3125824,N,N,1,N,00,N +20250207,140832,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19450,-230,5,-1.17,1551733950,78291,251.70,19890,20300,19420,25550,13780,19680,19820.16,9.26,0,-11367,20066,19872,19656,19462,19246,19970,19560,188,5870,500,14560,10,1,33766123,6568,-80.04,0.40,12,0.23,-243.00,48250.00,29250,20240220,-33.50,15510,20241114,25.40,20300,-4.19,20250207,17340,12.17,20250102,29250,-33.50,20240220,15510,25.40,20241114,0.64,N,181710,500,187 억,,3125824,N,N,1,N,00,N +20250207,130829,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19550,-130,5,-0.66,1408065060,70919,228.00,19890,20300,19540,25550,13780,19680,19854.66,9.26,0,-11496,20066,19872,19656,19462,19246,19970,19560,188,5870,500,14560,10,1,33766123,6601,-80.45,0.41,12,0.21,-243.00,48250.00,29250,20240220,-33.16,15510,20241114,26.05,20300,-3.69,20250207,17340,12.75,20250102,29250,-33.16,20240220,15510,26.05,20241114,0.64,N,181710,500,187 억,,3125824,N,N,1,N,00,N +20250207,120829,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19600,-80,5,-0.41,1314433900,66138,212.63,19890,20300,19560,25550,13780,19680,19874.24,9.26,0,-10654,20066,19872,19656,19462,19246,19970,19560,188,5870,500,14560,10,1,33766123,6618,-80.66,0.41,12,0.20,-243.00,48250.00,29250,20240220,-32.99,15510,20241114,26.37,20300,-3.45,20250207,17340,13.03,20250102,29250,-32.99,20240220,15510,26.37,20241114,0.64,N,181710,500,187 억,,3125824,N,N,1,N,00,N +20250207,110827,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19710,30,2,0.15,1199428350,60281,193.80,19890,20300,19560,25550,13780,19680,19897.45,9.26,0,-9449,20066,19872,19656,19462,19246,19970,19560,188,5870,500,14560,10,1,33766123,6655,-81.11,0.41,12,0.18,-243.00,48250.00,29250,20240220,-32.62,15510,20241114,27.08,20300,-2.91,20250207,17340,13.67,20250102,29250,-32.62,20240220,15510,27.08,20241114,0.64,N,181710,500,187 억,,3125824,N,N,1,N,00,N +20250207,100830,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19670,-10,5,-0.05,990254040,49626,159.54,19890,20300,19670,25550,13780,19680,19954.58,9.26,0,-8453,20066,19872,19656,19462,19246,19970,19560,188,5870,500,14560,10,1,33766123,6642,-80.95,0.41,12,0.15,-243.00,48250.00,29250,20240220,-32.75,15510,20241114,26.82,20300,-3.10,20250207,17340,13.44,20250102,29250,-32.75,20240220,15510,26.82,20241114,0.64,N,181710,500,187 억,,3125824,N,N,1,N,00,N +20250207,090836,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20250,570,2,2.90,500039630,24953,80.22,19890,20300,19800,25550,13780,19680,20039.89,9.26,0,2848,20066,19872,19656,19462,19246,19970,19560,188,5870,500,14560,50,1,33766123,6838,-83.33,0.42,12,0.07,-243.00,48250.00,29250,20240220,-30.77,15510,20241114,30.56,20300,-0.25,20250207,17340,16.78,20250102,29250,-30.77,20240220,15510,30.56,20241114,0.64,N,181710,500,187 억,,3125824,N,N,1,N,00,N 20250206,160809,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19680,-110,5,-0.56,608868580,31072,53.92,19600,19850,19440,25700,13860,19790,19595.40,9.28,0,-8660,20150,19970,19700,19520,19250,20060,19610,188,5910,500,14640,10,1,33766123,6645,-80.99,0.41,12,0.09,-243.00,48250.00,29250,20240220,-32.72,15510,20241114,26.89,19880,-1.01,20250204,17340,13.49,20250102,29250,-32.72,20240220,15510,26.89,20241114,0.62,N,181710,500,187 억,,3134693,N,N,1,N,00,N 20250206,150814,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19670,-120,5,-0.61,579719760,29590,51.35,19600,19850,19440,25700,13860,19790,19591.75,9.28,0,-8187,20150,19970,19700,19520,19250,20060,19610,188,5910,500,14640,10,1,33766123,6642,-80.95,0.41,12,0.09,-243.00,48250.00,29250,20240220,-32.75,15510,20241114,26.82,19880,-1.06,20250204,17340,13.44,20250102,29250,-32.75,20240220,15510,26.82,20241114,0.62,N,181710,500,187 억,,3134693,N,N,5,N,00,N 20250206,140814,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19510,-280,5,-1.41,428263240,21869,37.95,19600,19850,19440,25700,13860,19790,19583.12,9.28,0,-3932,20150,19970,19700,19520,19250,20060,19610,188,5910,500,14640,10,1,33766123,6588,-80.29,0.40,12,0.06,-243.00,48250.00,29250,20240220,-33.30,15510,20241114,25.79,19880,-1.86,20250204,17340,12.51,20250102,29250,-33.30,20240220,15510,25.79,20241114,0.62,N,181710,500,187 억,,3134693,N,N,5,N,00,N diff --git a/182360/price/prices-20250201.csv b/182360/price/prices-20250201.csv index d090cf109509..bebff6927d60 100644 --- a/182360/price/prices-20250201.csv +++ b/182360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160831,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,14870,-90,5,-0.60,726970820,48988,74.31,14960,15070,14760,19440,10480,14960,14839.77,2.75,0,-12433,15260,15110,14910,14760,14560,15185,14835,73,4480,500,10770,10,1,14571557,2167,18.78,2.55,12,0.34,792.00,5829.00,21650,20240125,-31.32,10940,20240805,35.92,15680,-5.17,20250102,13370,11.22,20250203,18350,-18.96,20240215,10940,35.92,20240805,5.03,N,182360,500,72 억,,401019,N,N,15,N,00,N +20250207,150832,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,14820,-140,5,-0.94,653008130,43996,66.74,14960,15070,14760,19440,10480,14960,14842.44,2.75,0,-11043,15260,15110,14910,14760,14560,15185,14835,73,4480,500,10770,10,1,14571557,2160,18.71,2.54,12,0.30,792.00,5829.00,21650,20240125,-31.55,10940,20240805,35.47,15680,-5.48,20250102,13370,10.85,20250203,18350,-19.24,20240215,10940,35.47,20240805,5.03,N,182360,500,72 억,,401019,N,N,392,N,00,N +20250207,140832,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,14820,-140,5,-0.94,594469940,40040,60.74,14960,15070,14760,19440,10480,14960,14846.90,2.75,0,-10311,15260,15110,14910,14760,14560,15185,14835,73,4480,500,10770,10,1,14571557,2160,18.71,2.54,12,0.27,792.00,5829.00,21650,20240125,-31.55,10940,20240805,35.47,15680,-5.48,20250102,13370,10.85,20250203,18350,-19.24,20240215,10940,35.47,20240805,5.03,N,182360,500,72 억,,401019,N,N,392,N,00,N +20250207,130830,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,14780,-180,5,-1.20,480154410,32313,49.02,14960,15070,14770,19440,10480,14960,14859.48,2.75,0,-8885,15260,15110,14910,14760,14560,15185,14835,73,4480,500,10770,10,1,14571557,2154,18.66,2.54,12,0.22,792.00,5829.00,21650,20240125,-31.73,10940,20240805,35.10,15680,-5.74,20250102,13370,10.55,20250203,18350,-19.46,20240215,10940,35.10,20240805,5.03,N,182360,500,72 억,,401019,N,N,392,N,00,N +20250207,120829,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,14770,-190,5,-1.27,435588470,29298,44.44,14960,15070,14770,19440,10480,14960,14867.52,2.75,0,-7768,15260,15110,14910,14760,14560,15185,14835,73,4480,500,10770,10,1,14571557,2152,18.65,2.53,12,0.20,792.00,5829.00,21650,20240125,-31.78,10940,20240805,35.01,15680,-5.80,20250102,13370,10.47,20250203,18350,-19.51,20240215,10940,35.01,20240805,5.03,N,182360,500,72 억,,401019,N,N,392,N,00,N +20250207,110828,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,14820,-140,5,-0.94,354086800,23791,36.09,14960,15070,14800,19440,10480,14960,14883.22,2.75,0,-3526,15260,15110,14910,14760,14560,15185,14835,73,4480,500,10770,10,1,14571557,2160,18.71,2.54,12,0.16,792.00,5829.00,21650,20240125,-31.55,10940,20240805,35.47,15680,-5.48,20250102,13370,10.85,20250203,18350,-19.24,20240215,10940,35.47,20240805,5.03,N,182360,500,72 억,,401019,N,N,392,N,00,N +20250207,100831,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,14890,-70,5,-0.47,197570290,13254,20.11,14960,15070,14820,19440,10480,14960,14906.47,2.75,0,-1855,15260,15110,14910,14760,14560,15185,14835,73,4480,500,10770,10,1,14571557,2170,18.80,2.55,12,0.09,792.00,5829.00,21650,20240125,-31.22,10940,20240805,36.11,15680,-5.04,20250102,13370,11.37,20250203,18350,-18.86,20240215,10940,36.11,20240805,5.03,N,182360,500,72 억,,401019,N,N,392,N,00,N +20250207,090836,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15040,80,2,0.53,23157050,1558,2.36,14960,15060,14830,19440,10480,14960,14863.32,2.75,0,1159,15260,15110,14910,14760,14560,15185,14835,73,4480,500,10770,10,1,14571557,2192,18.99,2.58,12,0.01,792.00,5829.00,21650,20240125,-30.53,10940,20240805,37.48,15680,-4.08,20250102,13370,12.49,20250203,18350,-18.04,20240215,10940,37.48,20240805,5.03,N,182360,500,72 억,,401019,N,N,392,N,00,N 20250206,160809,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,14960,190,2,1.29,965926630,64742,54.32,14770,15060,14710,19200,10340,14770,14919.59,2.64,0,15950,15523,15146,14623,14246,13723,15335,14435,73,4430,500,10630,10,1,14571557,2180,18.89,2.57,12,0.44,792.00,5829.00,22350,20240124,-33.06,10940,20240805,36.75,15680,-4.59,20250102,13370,11.89,20250203,18530,-19.27,20240206,10940,36.75,20240805,5.03,N,182360,500,72 억,,385196,N,N,392,N,00,N 20250206,150814,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,14950,180,2,1.22,930795260,62390,52.35,14770,15060,14710,19200,10340,14770,14918.98,2.64,0,15634,15523,15146,14623,14246,13723,15335,14435,73,4430,500,10630,10,1,14571557,2178,18.88,2.56,12,0.43,792.00,5829.00,22350,20240124,-33.11,10940,20240805,36.65,15680,-4.66,20250102,13370,11.82,20250203,18530,-19.32,20240206,10940,36.65,20240805,5.03,N,182360,500,72 억,,385196,N,N,1949,N,00,N 20250206,140815,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15000,230,2,1.56,843646670,56572,47.47,14770,15060,14710,19200,10340,14770,14912.80,2.64,0,15371,15523,15146,14623,14246,13723,15335,14435,73,4430,500,10630,10,1,14571557,2186,18.94,2.57,12,0.39,792.00,5829.00,22350,20240124,-32.89,10940,20240805,37.11,15680,-4.34,20250102,13370,12.19,20250203,18530,-19.05,20240206,10940,37.11,20240805,5.03,N,182360,500,72 억,,385196,N,N,1949,N,00,N diff --git a/182400/price/prices-20250201.csv b/182400/price/prices-20250201.csv index 08b803d24681..f777f8fa0669 100644 --- a/182400/price/prices-20250201.csv +++ b/182400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160832,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,3630,20240125,-44.35,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2780,-27.34,20240215,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N +20250207,150833,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,3630,20240125,-44.35,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2780,-27.34,20240215,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N +20250207,140832,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,3630,20240125,-44.35,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2780,-27.34,20240215,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N +20250207,130830,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,3630,20240125,-44.35,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2780,-27.34,20240215,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N +20250207,120830,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,3630,20240125,-44.35,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2780,-27.34,20240215,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N +20250207,110828,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,3630,20240125,-44.35,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2780,-27.34,20240215,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N +20250207,100831,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,3630,20240125,-44.35,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2780,-27.34,20240215,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N +20250207,090836,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,3630,20240125,-44.35,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2780,-27.34,20240215,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N 20250206,160809,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,5150,20240124,-60.78,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2780,-27.34,20240215,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N 20250206,150815,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,5150,20240124,-60.78,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2780,-27.34,20240215,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N 20250206,140815,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,5150,20240124,-60.78,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2780,-27.34,20240215,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N diff --git a/183190/price/prices-20250201.csv b/183190/price/prices-20250201.csv index f5cef28be939..2723d227a7dd 100644 --- a/183190/price/prices-20250201.csv +++ b/183190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160832,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10540,-110,5,-1.03,402686360,38113,87.72,10670,10670,10520,13840,7460,10650,10565.65,6.01,0,-11880,10796,10722,10616,10542,10436,10760,10580,195,3190,500,7880,10,1,37836486,3988,4.58,0.39,12,0.10,2300.00,26790.00,12240,20240605,-13.89,9370,20241209,12.49,10850,-2.86,20250121,10050,4.88,20250106,12240,-13.89,20240605,9370,12.49,20241209,0.18,N,183190,500,194 억,,2275017,N,N,1731,N,00,N +20250207,150833,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10550,-100,5,-0.94,354913260,33581,77.29,10670,10670,10520,13840,7460,10650,10568.87,6.01,0,-11031,10796,10722,10616,10542,10436,10760,10580,195,3190,500,7880,10,1,37836486,3992,4.59,0.39,12,0.09,2300.00,26790.00,12240,20240605,-13.81,9370,20241209,12.59,10850,-2.76,20250121,10050,4.98,20250106,12240,-13.81,20240605,9370,12.59,20241209,0.18,N,183190,500,194 억,,2275017,N,N,1731,N,00,N +20250207,140833,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10590,-60,5,-0.56,287869910,27242,62.70,10670,10670,10520,13840,7460,10650,10567.14,6.01,0,-8406,10796,10722,10616,10542,10436,10760,10580,195,3190,500,7880,10,1,37836486,4007,4.60,0.40,12,0.07,2300.00,26790.00,12240,20240605,-13.48,9370,20241209,13.02,10850,-2.40,20250121,10050,5.37,20250106,12240,-13.48,20240605,9370,13.02,20241209,0.18,N,183190,500,194 억,,2275017,N,N,1731,N,00,N +20250207,130830,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10600,-50,5,-0.47,211557760,20034,46.11,10670,10670,10520,13840,7460,10650,10559.94,6.01,0,-6223,10796,10722,10616,10542,10436,10760,10580,195,3190,500,7880,10,1,37836486,4011,4.61,0.40,12,0.05,2300.00,26790.00,12240,20240605,-13.40,9370,20241209,13.13,10850,-2.30,20250121,10050,5.47,20250106,12240,-13.40,20240605,9370,13.13,20241209,0.18,N,183190,500,194 억,,2275017,N,N,1731,N,00,N +20250207,120830,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10560,-90,5,-0.85,148321860,14049,32.34,10670,10670,10520,13840,7460,10650,10557.47,6.01,0,-5076,10796,10722,10616,10542,10436,10760,10580,195,3190,500,7880,10,1,37836486,3996,4.59,0.39,12,0.04,2300.00,26790.00,12240,20240605,-13.73,9370,20241209,12.70,10850,-2.67,20250121,10050,5.07,20250106,12240,-13.73,20240605,9370,12.70,20241209,0.18,N,183190,500,194 억,,2275017,N,N,1731,N,00,N +20250207,110828,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10560,-90,5,-0.85,88686310,8392,19.32,10670,10670,10530,13840,7460,10650,10567.96,6.01,0,-3220,10796,10722,10616,10542,10436,10760,10580,195,3190,500,7880,10,1,37836486,3996,4.59,0.39,12,0.02,2300.00,26790.00,12240,20240605,-13.73,9370,20241209,12.70,10850,-2.67,20250121,10050,5.07,20250106,12240,-13.73,20240605,9370,12.70,20241209,0.18,N,183190,500,194 억,,2275017,N,N,1731,N,00,N +20250207,100831,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10560,-90,5,-0.85,49092850,4639,10.68,10670,10670,10560,13840,7460,10650,10582.64,6.01,0,-1435,10796,10722,10616,10542,10436,10760,10580,195,3190,500,7880,10,1,37836486,3996,4.59,0.39,12,0.01,2300.00,26790.00,12240,20240605,-13.73,9370,20241209,12.70,10850,-2.67,20250121,10050,5.07,20250106,12240,-13.73,20240605,9370,12.70,20241209,0.18,N,183190,500,194 억,,2275017,N,N,1731,N,00,N +20250207,090837,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10600,-50,5,-0.47,3205040,301,0.69,10670,10670,10590,13840,7460,10650,10647.97,6.01,0,-44,10796,10722,10616,10542,10436,10760,10580,195,3190,500,7880,10,1,37836486,4011,4.61,0.40,12,0.00,2300.00,26790.00,12240,20240605,-13.40,9370,20241209,13.13,10850,-2.30,20250121,10050,5.47,20250106,12240,-13.40,20240605,9370,13.13,20241209,0.18,N,183190,500,194 억,,2275017,N,N,1731,N,00,N 20250206,160810,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10650,80,2,0.76,458337450,43197,119.61,10560,10690,10510,13740,7400,10570,10610.32,5.99,0,9880,10703,10636,10563,10496,10423,10600,10460,195,3170,500,7820,10,1,37836486,4030,4.63,0.40,12,0.11,2300.00,26790.00,12240,20240605,-12.99,9370,20241209,13.66,10850,-1.84,20250121,10050,5.97,20250106,12240,-12.99,20240605,9370,13.66,20241209,0.18,N,183190,500,194 억,,2265182,N,N,1731,N,00,N 20250206,150815,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10590,20,2,0.19,404309310,38109,105.52,10560,10690,10510,13740,7400,10570,10609.29,5.99,0,9293,10703,10636,10563,10496,10423,10600,10460,195,3170,500,7820,10,1,37836486,4007,4.60,0.40,12,0.10,2300.00,26790.00,12240,20240605,-13.48,9370,20241209,13.02,10850,-2.40,20250121,10050,5.37,20250106,12240,-13.48,20240605,9370,13.02,20241209,0.18,N,183190,500,194 억,,2265182,N,N,147,N,00,N 20250206,140815,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10620,50,2,0.47,332359630,31340,86.78,10560,10690,10510,13740,7400,10570,10604.97,5.99,0,11597,10703,10636,10563,10496,10423,10600,10460,195,3170,500,7820,10,1,37836486,4018,4.62,0.40,12,0.08,2300.00,26790.00,12240,20240605,-13.24,9370,20241209,13.34,10850,-2.12,20250121,10050,5.67,20250106,12240,-13.24,20240605,9370,13.34,20241209,0.18,N,183190,500,194 억,,2265182,N,N,147,N,00,N diff --git a/183300/price/prices-20250201.csv b/183300/price/prices-20250201.csv index 829d665f44d3..e11e8aa6e82f 100644 --- a/183300/price/prices-20250201.csv +++ b/183300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160832,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41650,-150,5,-0.36,5147220250,124396,32.56,41400,42150,40550,54300,29300,41800,41375.96,25.44,0,-13046,44633,43216,40483,39066,36333,43925,39775,52,12500,500,30090,50,1,10460684,4357,13.57,2.05,12,1.19,3070.00,20347.00,98400,20240516,-57.67,31550,20241209,32.01,45850,-9.16,20250109,35700,16.67,20250203,98400,-57.67,20240516,31550,32.01,20241209,1.92,N,183300,500,52 억,,2660780,N,N,845,N,00,N +20250207,150833,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41700,-100,5,-0.24,4771422150,115371,30.20,41400,42150,40550,54300,29300,41800,41357.21,25.44,0,-12506,44633,43216,40483,39066,36333,43925,39775,52,12500,500,30090,50,1,10460684,4362,13.58,2.05,12,1.10,3070.00,20347.00,98400,20240516,-57.62,31550,20241209,32.17,45850,-9.05,20250109,35700,16.81,20250203,98400,-57.62,20240516,31550,32.17,20241209,1.92,N,183300,500,52 억,,2660780,N,N,664,N,00,N +20250207,140833,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41400,-400,5,-0.96,3509351900,85169,22.29,41400,41750,40550,54300,29300,41800,41204.57,25.44,0,-7419,44633,43216,40483,39066,36333,43925,39775,52,12500,500,30090,50,1,10460684,4331,13.49,2.03,12,0.81,3070.00,20347.00,98400,20240516,-57.93,31550,20241209,31.22,45850,-9.71,20250109,35700,15.97,20250203,98400,-57.93,20240516,31550,31.22,20241209,1.92,N,183300,500,52 억,,2660780,N,N,664,N,00,N +20250207,130831,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41400,-400,5,-0.96,2951241350,71725,18.77,41400,41750,40550,54300,29300,41800,41146.62,25.44,0,-6601,44633,43216,40483,39066,36333,43925,39775,52,12500,500,30090,50,1,10460684,4331,13.49,2.03,12,0.69,3070.00,20347.00,98400,20240516,-57.93,31550,20241209,31.22,45850,-9.71,20250109,35700,15.97,20250203,98400,-57.93,20240516,31550,31.22,20241209,1.92,N,183300,500,52 억,,2660780,N,N,664,N,00,N +20250207,120830,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41550,-250,5,-0.60,2492568300,60664,15.88,41400,41750,40550,54300,29300,41800,41088.10,25.44,0,-5062,44633,43216,40483,39066,36333,43925,39775,52,12500,500,30090,50,1,10460684,4346,13.53,2.04,12,0.58,3070.00,20347.00,98400,20240516,-57.77,31550,20241209,31.70,45850,-9.38,20250109,35700,16.39,20250203,98400,-57.77,20240516,31550,31.70,20241209,1.92,N,183300,500,52 억,,2660780,N,N,664,N,00,N +20250207,110828,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41400,-400,5,-0.96,2134733500,52036,13.62,41400,41750,40550,54300,29300,41800,41024.17,25.44,0,-4067,44633,43216,40483,39066,36333,43925,39775,52,12500,500,30090,50,1,10460684,4331,13.49,2.03,12,0.50,3070.00,20347.00,98400,20240516,-57.93,31550,20241209,31.22,45850,-9.71,20250109,35700,15.97,20250203,98400,-57.93,20240516,31550,31.22,20241209,1.92,N,183300,500,52 억,,2660780,N,N,664,N,00,N +20250207,100831,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40800,-1000,5,-2.39,1567553550,38216,10.00,41400,41750,40550,54300,29300,41800,41018.25,25.44,0,-5350,44633,43216,40483,39066,36333,43925,39775,52,12500,500,30090,50,1,10460684,4268,13.29,2.01,12,0.37,3070.00,20347.00,98400,20240516,-58.54,31550,20241209,29.32,45850,-11.01,20250109,35700,14.29,20250203,98400,-58.54,20240516,31550,29.32,20241209,1.92,N,183300,500,52 억,,2660780,N,N,664,N,00,N +20250207,090837,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41350,-450,5,-1.08,510858800,12404,3.25,41400,41750,40850,54300,29300,41800,41185.00,25.44,0,-2242,44633,43216,40483,39066,36333,43925,39775,52,12500,500,30090,50,1,10460684,4325,13.47,2.03,12,0.12,3070.00,20347.00,98400,20240516,-57.98,31550,20241209,31.06,45850,-9.81,20250109,35700,15.83,20250203,98400,-57.98,20240516,31550,31.06,20241209,1.92,N,183300,500,52 억,,2660780,N,N,664,N,00,N 20250206,160810,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41800,4850,2,13.13,15235260550,379900,315.17,37900,41900,37750,48000,25900,36950,40102.26,24.93,0,54030,38250,37600,37150,36500,36050,37925,36825,52,11050,500,26600,50,1,10460684,4373,13.62,2.05,12,3.63,3070.00,20347.00,98400,20240516,-57.52,31550,20241209,32.49,45850,-8.83,20250109,35700,17.09,20250203,98400,-57.52,20240516,31550,32.49,20241209,1.91,N,183300,500,52 억,,2608025,N,N,664,N,00,N 20250206,150815,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41700,4750,2,12.86,14840402400,370440,307.32,37900,41900,37750,48000,25900,36950,40061.55,24.93,0,51544,38250,37600,37150,36500,36050,37925,36825,52,11050,500,26600,50,1,10460684,4362,13.58,2.05,12,3.54,3070.00,20347.00,98400,20240516,-57.62,31550,20241209,32.17,45850,-9.05,20250109,35700,16.81,20250203,98400,-57.62,20240516,31550,32.17,20241209,1.91,N,183300,500,52 억,,2608025,N,N,258,N,00,N 20250206,140815,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41350,4400,2,11.91,12683835300,318557,264.28,37900,41650,37750,48000,25900,36950,39816.53,24.93,0,45986,38250,37600,37150,36500,36050,37925,36825,52,11050,500,26600,50,1,10460684,4325,13.47,2.03,12,3.05,3070.00,20347.00,98400,20240516,-57.98,31550,20241209,31.06,45850,-9.81,20250109,35700,15.83,20250203,98400,-57.98,20240516,31550,31.06,20241209,1.91,N,183300,500,52 억,,2608025,N,N,258,N,00,N diff --git a/183490/price/prices-20250201.csv b/183490/price/prices-20250201.csv index c58bcc95a292..f5897c8a1fac 100644 --- a/183490/price/prices-20250201.csv +++ b/183490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1487,-12,5,-0.80,143458714,96049,60.45,1500,1514,1484,1948,1050,1499,1493.60,5.73,0,-44392,1543,1521,1493,1471,1443,1532,1482,425,449,500,1040,1,1,85065562,1265,-13.52,0.65,12,0.11,-110.00,2273.00,2220,20240509,-33.02,1047,20241209,42.02,1556,-4.43,20250131,1404,5.91,20250102,2220,-33.02,20240509,1047,42.02,20241209,0.55,N,183490,500,425 억,,4870200,N,N,1,N,00,N +20250207,150833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1494,-5,5,-0.33,140269488,93906,59.10,1500,1514,1484,1948,1050,1499,1493.72,5.73,0,-43404,1543,1521,1493,1471,1443,1532,1482,425,449,500,1040,1,1,85065562,1271,-13.58,0.66,12,0.11,-110.00,2273.00,2220,20240509,-32.70,1047,20241209,42.69,1556,-3.98,20250131,1404,6.41,20250102,2220,-32.70,20240509,1047,42.69,20241209,0.55,N,183490,500,425 억,,4870200,N,N,1,N,00,N +20250207,140833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1490,-9,5,-0.60,112887661,75567,47.56,1500,1514,1484,1948,1050,1499,1493.88,5.73,0,-36094,1543,1521,1493,1471,1443,1532,1482,425,449,500,1040,1,1,85065562,1267,-13.55,0.66,12,0.09,-110.00,2273.00,2220,20240509,-32.88,1047,20241209,42.31,1556,-4.24,20250131,1404,6.13,20250102,2220,-32.88,20240509,1047,42.31,20241209,0.55,N,183490,500,425 억,,4870200,N,N,1,N,00,N +20250207,130831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1488,-11,5,-0.73,100585678,67295,42.35,1500,1514,1484,1948,1050,1499,1494.70,5.73,0,-33660,1543,1521,1493,1471,1443,1532,1482,425,449,500,1040,1,1,85065562,1266,-13.53,0.65,12,0.08,-110.00,2273.00,2220,20240509,-32.97,1047,20241209,42.12,1556,-4.37,20250131,1404,5.98,20250102,2220,-32.97,20240509,1047,42.12,20241209,0.55,N,183490,500,425 억,,4870200,N,N,1,N,00,N +20250207,120830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1493,-6,5,-0.40,82200314,54955,34.59,1500,1514,1484,1948,1050,1499,1495.77,5.73,0,-31714,1543,1521,1493,1471,1443,1532,1482,425,449,500,1040,1,1,85065562,1270,-13.57,0.66,12,0.06,-110.00,2273.00,2220,20240509,-32.75,1047,20241209,42.60,1556,-4.05,20250131,1404,6.34,20250102,2220,-32.75,20240509,1047,42.60,20241209,0.55,N,183490,500,425 억,,4870200,N,N,1,N,00,N +20250207,110829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1502,3,2,0.20,53564057,35817,22.54,1500,1514,1484,1948,1050,1499,1495.49,5.73,0,-19269,1543,1521,1493,1471,1443,1532,1482,425,449,500,1040,1,1,85065562,1278,-13.65,0.66,12,0.04,-110.00,2273.00,2220,20240509,-32.34,1047,20241209,43.46,1556,-3.47,20250131,1404,6.98,20250102,2220,-32.34,20240509,1047,43.46,20241209,0.55,N,183490,500,425 억,,4870200,N,N,1,N,00,N +20250207,100832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1494,-5,5,-0.33,38934182,26036,16.39,1500,1514,1485,1948,1050,1499,1495.40,5.73,0,-18520,1543,1521,1493,1471,1443,1532,1482,425,449,500,1040,1,1,85065562,1271,-13.58,0.66,12,0.03,-110.00,2273.00,2220,20240509,-32.70,1047,20241209,42.69,1556,-3.98,20250131,1404,6.41,20250102,2220,-32.70,20240509,1047,42.69,20241209,0.55,N,183490,500,425 억,,4870200,N,N,1,N,00,N +20250207,090837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1499,0,3,0.00,7126750,4754,2.99,1500,1500,1499,1948,1050,1499,1499.11,5.73,0,-4347,1543,1521,1493,1471,1443,1532,1482,425,449,500,1040,1,1,85065562,1275,-13.63,0.66,12,0.01,-110.00,2273.00,2220,20240509,-32.48,1047,20241209,43.17,1556,-3.66,20250131,1404,6.77,20250102,2220,-32.48,20240509,1047,43.17,20241209,0.55,N,183490,500,425 억,,4870200,N,N,1,N,00,N 20250206,160810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1499,17,2,1.15,235665904,157040,193.66,1482,1515,1465,1926,1038,1482,1500.67,5.68,0,40632,1513,1497,1475,1459,1437,1505,1467,425,444,500,1030,1,1,85065562,1275,-13.63,0.66,12,0.18,-110.00,2273.00,2220,20240509,-32.48,1047,20241209,43.17,1556,-3.66,20250131,1404,6.77,20250102,2220,-32.48,20240509,1047,43.17,20241209,0.55,N,183490,500,425 억,,4829753,N,N,1,N,00,N 20250206,150815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1501,19,2,1.28,219216368,146037,180.09,1482,1515,1465,1926,1038,1482,1501.10,5.68,0,42266,1513,1497,1475,1459,1437,1505,1467,425,444,500,1030,1,1,85065562,1277,-13.65,0.66,12,0.17,-110.00,2273.00,2220,20240509,-32.39,1047,20241209,43.36,1556,-3.53,20250131,1404,6.91,20250102,2220,-32.39,20240509,1047,43.36,20241209,0.55,N,183490,500,425 억,,4829753,N,N,0,N,00,N 20250206,140816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1504,22,2,1.48,72983283,48779,60.15,1482,1515,1465,1926,1038,1482,1496.20,5.68,0,21708,1513,1497,1475,1459,1437,1505,1467,425,444,500,1030,1,1,85065562,1279,-13.67,0.66,12,0.06,-110.00,2273.00,2220,20240509,-32.25,1047,20241209,43.65,1556,-3.34,20250131,1404,7.12,20250102,2220,-32.25,20240509,1047,43.65,20241209,0.55,N,183490,500,425 억,,4829753,N,N,0,N,00,N diff --git a/184230/price/prices-20250201.csv b/184230/price/prices-20250201.csv index a72d0da6a340..64158b07cb3c 100644 --- a/184230/price/prices-20250201.csv +++ b/184230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,496,-10,5,-1.98,37888087,76093,18.91,515,515,495,657,355,506,497.92,0.70,0,-12880,552,528,515,491,478,522,485,63,151,100,350,1,1,62599161,310,-33.07,0.57,12,0.12,-15.00,869.00,842,20240313,-41.09,364,20241210,36.26,578,-14.19,20250109,455,9.01,20250102,886,-44.02,20240313,383,29.50,20241210,0.18,N,184230,100,62 억,,439964,N,N,0,N,00,N +20250207,150834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,497,-9,5,-1.78,37361787,75033,18.65,515,515,495,657,355,506,497.94,0.70,0,-12014,552,528,515,491,478,522,485,63,151,100,350,1,1,62599161,311,-33.13,0.57,12,0.12,-15.00,869.00,842,20240313,-40.97,364,20241210,36.54,578,-14.01,20250109,455,9.23,20250102,886,-43.91,20240313,383,29.77,20241210,0.18,N,184230,100,62 억,,439964,N,N,0,N,00,N +20250207,140833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,499,-7,5,-1.38,34665342,69614,17.30,515,515,495,657,355,506,497.97,0.70,0,-10515,552,528,515,491,478,522,485,63,151,100,350,1,1,62599161,312,-33.27,0.57,12,0.11,-15.00,869.00,842,20240313,-40.74,364,20241210,37.09,578,-13.67,20250109,455,9.67,20250102,886,-43.68,20240313,383,30.29,20241210,0.18,N,184230,100,62 억,,439964,N,N,0,N,00,N +20250207,130831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,498,-8,5,-1.58,31592153,63427,15.76,515,515,495,657,355,506,498.09,0.70,0,-10183,552,528,515,491,478,522,485,63,151,100,350,1,1,62599161,312,-33.20,0.57,12,0.10,-15.00,869.00,842,20240313,-40.86,364,20241210,36.81,578,-13.84,20250109,455,9.45,20250102,886,-43.79,20240313,383,30.03,20241210,0.18,N,184230,100,62 억,,439964,N,N,0,N,00,N +20250207,120830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,499,-7,5,-1.38,29266763,58746,14.60,515,515,495,657,355,506,498.19,0.70,0,-9448,552,528,515,491,478,522,485,63,151,100,350,1,1,62599161,312,-33.27,0.57,12,0.09,-15.00,869.00,842,20240313,-40.74,364,20241210,37.09,578,-13.67,20250109,455,9.67,20250102,886,-43.68,20240313,383,30.29,20241210,0.18,N,184230,100,62 억,,439964,N,N,0,N,00,N +20250207,110829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,496,-10,5,-1.98,26227830,52623,13.08,515,515,495,657,355,506,498.41,0.70,0,-8455,552,528,515,491,478,522,485,63,151,100,350,1,1,62599161,310,-33.07,0.57,12,0.08,-15.00,869.00,842,20240313,-41.09,364,20241210,36.26,578,-14.19,20250109,455,9.01,20250102,886,-44.02,20240313,383,29.50,20241210,0.18,N,184230,100,62 억,,439964,N,N,0,N,00,N +20250207,100832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,503,-3,5,-0.59,7725177,15360,3.82,515,515,497,657,355,506,502.94,0.70,0,-7669,552,528,515,491,478,522,485,63,151,100,350,1,1,62599161,315,-33.53,0.58,12,0.02,-15.00,869.00,842,20240313,-40.26,364,20241210,38.19,578,-12.98,20250109,455,10.55,20250102,886,-43.23,20240313,383,31.33,20241210,0.18,N,184230,100,62 억,,439964,N,N,0,N,00,N +20250207,090837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,504,-2,5,-0.40,3845106,7597,1.89,515,515,502,657,355,506,506.13,0.70,0,-7397,552,528,515,491,478,522,485,63,151,100,350,1,1,62599161,315,-33.60,0.58,12,0.01,-15.00,869.00,842,20240313,-40.14,364,20241210,38.46,578,-12.80,20250109,455,10.77,20250102,886,-43.12,20240313,383,31.59,20241210,0.18,N,184230,100,62 억,,439964,N,N,0,N,00,N 20250206,160810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,506,-1,5,-0.20,209079128,402121,469.08,512,539,502,659,355,507,519.94,0.64,0,41475,517,511,503,497,489,514,500,63,152,100,350,1,1,62599161,317,-33.73,0.58,12,0.64,-15.00,869.00,842,20240313,-39.90,364,20241210,39.01,578,-12.46,20250109,455,11.21,20250102,886,-42.89,20240313,383,32.11,20241210,0.18,N,184230,100,62 억,,398995,N,N,0,N,00,N 20250206,150816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,504,-3,5,-0.59,206004616,396011,461.96,512,539,502,659,355,507,520.20,0.64,0,46568,517,511,503,497,489,514,500,63,152,100,350,1,1,62599161,315,-33.60,0.58,12,0.63,-15.00,869.00,842,20240313,-40.14,364,20241210,38.46,578,-12.80,20250109,455,10.77,20250102,886,-43.12,20240313,383,31.59,20241210,0.18,N,184230,100,62 억,,398995,N,N,0,N,00,N 20250206,140816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,504,-3,5,-0.59,197004326,378133,441.10,512,539,502,659,355,507,520.99,0.64,0,46948,517,511,503,497,489,514,500,63,152,100,350,1,1,62599161,315,-33.60,0.58,12,0.60,-15.00,869.00,842,20240313,-40.14,364,20241210,38.46,578,-12.80,20250109,455,10.77,20250102,886,-43.12,20240313,383,31.59,20241210,0.18,N,184230,100,62 억,,398995,N,N,0,N,00,N diff --git a/185190/price/prices-20250201.csv b/185190/price/prices-20250201.csv index fe93152e6bcd..4eb4fdcab22a 100644 --- a/185190/price/prices-20250201.csv +++ b/185190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160833,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,900,-0.11,20250116,743,21.00,20250103,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250207,150834,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,900,-0.11,20250116,743,21.00,20250103,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250207,140834,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,900,-0.11,20250116,743,21.00,20250103,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250207,130831,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,900,-0.11,20250116,743,21.00,20250103,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250207,120831,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,900,-0.11,20250116,743,21.00,20250103,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250207,110829,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,900,-0.11,20250116,743,21.00,20250103,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250207,100832,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,900,-0.11,20250116,743,21.00,20250103,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250207,090838,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,900,-0.11,20250116,743,21.00,20250103,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N 20250206,160811,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,900,-0.11,20250116,743,21.00,20250103,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N 20250206,150816,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,900,-0.11,20250116,743,21.00,20250103,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N 20250206,140816,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,900,-0.11,20250116,743,21.00,20250103,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N diff --git a/185490/price/prices-20250201.csv b/185490/price/prices-20250201.csv index 52089f4a3272..bf872ebe7936 100644 --- a/185490/price/prices-20250201.csv +++ b/185490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2690,-20,5,-0.74,50938800,19071,111.77,2710,2710,2650,3520,1900,2710,2671.01,0.64,0,-2481,2770,2740,2695,2665,2620,2717,2642,135,810,500,1890,5,1,27029784,727,-2.76,1.15,12,0.07,-976.00,2339.00,4720,20240816,-43.01,2430,20240624,10.70,2910,-7.56,20250106,2530,6.32,20250102,4720,-43.01,20240816,2430,10.70,20240624,0.12,N,185490,500,135 억,,171742,N,N,0,N,00,N +20250207,150834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2680,-30,5,-1.11,45439175,17018,99.74,2710,2710,2650,3520,1900,2710,2670.07,0.64,0,-882,2770,2740,2695,2665,2620,2717,2642,135,810,500,1890,5,1,27029784,724,-2.75,1.15,12,0.06,-976.00,2339.00,4720,20240816,-43.22,2430,20240624,10.29,2910,-7.90,20250106,2530,5.93,20250102,4720,-43.22,20240816,2430,10.29,20240624,0.12,N,185490,500,135 억,,171742,N,N,0,N,00,N +20250207,140834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2675,-35,5,-1.29,42692545,15990,93.72,2710,2710,2650,3520,1900,2710,2669.95,0.64,0,-425,2770,2740,2695,2665,2620,2717,2642,135,810,500,1890,5,1,27029784,723,-2.74,1.14,12,0.06,-976.00,2339.00,4720,20240816,-43.33,2430,20240624,10.08,2910,-8.08,20250106,2530,5.73,20250102,4720,-43.33,20240816,2430,10.08,20240624,0.12,N,185490,500,135 억,,171742,N,N,0,N,00,N +20250207,130832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2680,-30,5,-1.11,38798775,14528,85.15,2710,2710,2650,3520,1900,2710,2670.62,0.64,0,563,2770,2740,2695,2665,2620,2717,2642,135,810,500,1890,5,1,27029784,724,-2.75,1.15,12,0.05,-976.00,2339.00,4720,20240816,-43.22,2430,20240624,10.29,2910,-7.90,20250106,2530,5.93,20250102,4720,-43.22,20240816,2430,10.29,20240624,0.12,N,185490,500,135 억,,171742,N,N,0,N,00,N +20250207,120831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2680,-30,5,-1.11,16021390,5997,35.15,2710,2710,2650,3520,1900,2710,2671.57,0.64,0,-2143,2770,2740,2695,2665,2620,2717,2642,135,810,500,1890,5,1,27029784,724,-2.75,1.15,12,0.02,-976.00,2339.00,4720,20240816,-43.22,2430,20240624,10.29,2910,-7.90,20250106,2530,5.93,20250102,4720,-43.22,20240816,2430,10.29,20240624,0.12,N,185490,500,135 억,,171742,N,N,0,N,00,N +20250207,110829,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2675,-35,5,-1.29,11968525,4482,26.27,2710,2710,2650,3520,1900,2710,2670.35,0.64,0,-1801,2770,2740,2695,2665,2620,2717,2642,135,810,500,1890,5,1,27029784,723,-2.74,1.14,12,0.02,-976.00,2339.00,4720,20240816,-43.33,2430,20240624,10.08,2910,-8.08,20250106,2530,5.73,20250102,4720,-43.33,20240816,2430,10.08,20240624,0.12,N,185490,500,135 억,,171742,N,N,0,N,00,N +20250207,100832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2670,-40,5,-1.48,8894080,3332,19.53,2710,2710,2650,3520,1900,2710,2669.29,0.64,0,-951,2770,2740,2695,2665,2620,2717,2642,135,810,500,1890,5,1,27029784,722,-2.74,1.14,12,0.01,-976.00,2339.00,4720,20240816,-43.43,2430,20240624,9.88,2910,-8.25,20250106,2530,5.53,20250102,4720,-43.43,20240816,2430,9.88,20240624,0.12,N,185490,500,135 억,,171742,N,N,0,N,00,N +20250207,090838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2705,-5,5,-0.18,546420,202,1.18,2710,2710,2705,3520,1900,2710,2705.05,0.64,0,-46,2770,2740,2695,2665,2620,2717,2642,135,810,500,1890,5,1,27029784,731,-2.77,1.16,12,0.00,-976.00,2339.00,4720,20240816,-42.69,2430,20240624,11.32,2910,-7.04,20250106,2530,6.92,20250102,4720,-42.69,20240816,2430,11.32,20240624,0.12,N,185490,500,135 억,,171742,N,N,0,N,00,N 20250206,160811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2710,30,2,1.12,46221320,17062,38.55,2725,2725,2650,3480,1880,2680,2709.02,0.64,0,-1192,2856,2767,2721,2632,2586,2745,2610,135,800,500,1870,5,1,27029784,733,-2.78,1.16,12,0.06,-976.00,2339.00,4720,20240816,-42.58,2430,20240624,11.52,2910,-6.87,20250106,2530,7.11,20250102,4720,-42.58,20240816,2430,11.52,20240624,0.12,N,185490,500,135 억,,172934,N,N,0,N,00,N 20250206,150816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2710,30,2,1.12,43749800,16150,36.49,2725,2725,2650,3480,1880,2680,2708.97,0.64,0,-1246,2856,2767,2721,2632,2586,2745,2610,135,800,500,1870,5,1,27029784,733,-2.78,1.16,12,0.06,-976.00,2339.00,4720,20240816,-42.58,2430,20240624,11.52,2910,-6.87,20250106,2530,7.11,20250102,4720,-42.58,20240816,2430,11.52,20240624,0.12,N,185490,500,135 억,,172934,N,N,0,N,00,N 20250206,140816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2700,20,2,0.75,41637630,15367,34.72,2725,2725,2650,3480,1880,2680,2709.55,0.64,0,-1586,2856,2767,2721,2632,2586,2745,2610,135,800,500,1870,5,1,27029784,730,-2.77,1.15,12,0.06,-976.00,2339.00,4720,20240816,-42.80,2430,20240624,11.11,2910,-7.22,20250106,2530,6.72,20250102,4720,-42.80,20240816,2430,11.11,20240624,0.12,N,185490,500,135 억,,172934,N,N,0,N,00,N diff --git a/185750/price/prices-20250201.csv b/185750/price/prices-20250201.csv index 356d0adfc18d..b1ff093a264c 100644 --- a/185750/price/prices-20250201.csv +++ b/185750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160833,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,82400,-1600,5,-1.90,2175124700,26297,89.65,84000,84100,82400,109200,58800,84000,82714.04,14.89,0,-10388,85533,84766,83633,82866,81733,85150,83250,345,25200,2500,63840,100,1,13802780,11373,5.35,1.32,12,0.19,15397.00,62584.00,124376,20240828,-33.75,81900,20250205,0.61,96500,-14.61,20250113,81900,0.61,20250205,130200,-36.71,20240828,81900,0.61,20250205,0.59,N,185750,2500,345 억,,2055345,N,N,510,N,00,N +20250207,150834,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,82500,-1500,5,-1.79,1950499900,23572,80.36,84000,84100,82400,109200,58800,84000,82746.47,14.89,0,-9288,85533,84766,83633,82866,81733,85150,83250,345,25200,2500,63840,100,1,13802780,11387,5.36,1.32,12,0.17,15397.00,62584.00,124376,20240828,-33.67,81900,20250205,0.73,96500,-14.51,20250113,81900,0.73,20250205,130200,-36.64,20240828,81900,0.73,20250205,0.59,N,185750,2500,345 억,,2055345,N,N,350,N,00,N +20250207,140834,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,82500,-1500,5,-1.79,1410815900,17032,58.06,84000,84100,82400,109200,58800,84000,82833.25,14.89,0,-6243,85533,84766,83633,82866,81733,85150,83250,345,25200,2500,63840,100,1,13802780,11387,5.36,1.32,12,0.12,15397.00,62584.00,124376,20240828,-33.67,81900,20250205,0.73,96500,-14.51,20250113,81900,0.73,20250205,130200,-36.64,20240828,81900,0.73,20250205,0.59,N,185750,2500,345 억,,2055345,N,N,350,N,00,N +20250207,130832,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,82700,-1300,5,-1.55,1186860400,14321,48.82,84000,84100,82400,109200,58800,84000,82875.53,14.89,0,-5652,85533,84766,83633,82866,81733,85150,83250,345,25200,2500,63840,100,1,13802780,11415,5.37,1.32,12,0.10,15397.00,62584.00,124376,20240828,-33.51,81900,20250205,0.98,96500,-14.30,20250113,81900,0.98,20250205,130200,-36.48,20240828,81900,0.98,20250205,0.59,N,185750,2500,345 억,,2055345,N,N,350,N,00,N +20250207,120831,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,82600,-1400,5,-1.67,910936500,10984,37.44,84000,84100,82400,109200,58800,84000,82933.04,14.89,0,-4755,85533,84766,83633,82866,81733,85150,83250,345,25200,2500,63840,100,1,13802780,11401,5.36,1.32,12,0.08,15397.00,62584.00,124376,20240828,-33.59,81900,20250205,0.85,96500,-14.40,20250113,81900,0.85,20250205,130200,-36.56,20240828,81900,0.85,20250205,0.59,N,185750,2500,345 억,,2055345,N,N,350,N,00,N +20250207,110830,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,82800,-1200,5,-1.43,732560200,8829,30.10,84000,84100,82400,109200,58800,84000,82972.05,14.89,0,-3941,85533,84766,83633,82866,81733,85150,83250,345,25200,2500,63840,100,1,13802780,11429,5.38,1.32,12,0.06,15397.00,62584.00,124376,20240828,-33.43,81900,20250205,1.10,96500,-14.20,20250113,81900,1.10,20250205,130200,-36.41,20240828,81900,1.10,20250205,0.59,N,185750,2500,345 억,,2055345,N,N,350,N,00,N +20250207,100833,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,82600,-1400,5,-1.67,515655200,6202,21.14,84000,84100,82600,109200,58800,84000,83143.37,14.89,0,-2574,85533,84766,83633,82866,81733,85150,83250,345,25200,2500,63840,100,1,13802780,11401,5.36,1.32,12,0.04,15397.00,62584.00,124376,20240828,-33.59,81900,20250205,0.85,96500,-14.40,20250113,81900,0.85,20250205,130200,-36.56,20240828,81900,0.85,20250205,0.59,N,185750,2500,345 억,,2055345,N,N,350,N,00,N +20250207,090838,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,83300,-700,5,-0.83,129491900,1545,5.27,84000,84100,83200,109200,58800,84000,83813.53,14.89,0,-882,85533,84766,83633,82866,81733,85150,83250,345,25200,2500,63840,100,1,13802780,11498,5.41,1.33,12,0.01,15397.00,62584.00,124376,20240828,-33.03,81900,20250205,1.71,96500,-13.68,20250113,81900,1.71,20250205,130200,-36.02,20240828,81900,1.71,20250205,0.59,N,185750,2500,345 억,,2055345,N,N,350,N,00,N 20250206,160811,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,84000,1600,2,1.94,2434076700,29146,115.77,82500,84400,82500,107100,57700,82400,83509.95,14.81,0,9684,84733,83566,82733,81566,80733,83150,81150,345,24700,2500,62620,100,1,13802780,11594,5.46,1.34,12,0.21,15397.00,62584.00,124376,20240828,-32.46,81900,20250205,2.56,96500,-12.95,20250113,81900,2.56,20250205,130200,-35.48,20240828,81900,2.56,20250205,0.58,N,185750,2500,345 억,,2044114,N,N,350,N,00,N 20250206,150816,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,83700,1300,2,1.58,2161223900,25892,102.84,82500,84400,82500,107100,57700,82400,83470.72,14.81,0,9415,84733,83566,82733,81566,80733,83150,81150,345,24700,2500,62620,100,1,13802780,11553,5.44,1.34,12,0.19,15397.00,62584.00,124376,20240828,-32.70,81900,20250205,2.20,96500,-13.26,20250113,81900,2.20,20250205,130200,-35.71,20240828,81900,2.20,20250205,0.58,N,185750,2500,345 억,,2044114,N,N,247,N,00,N 20250206,140817,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,83300,900,2,1.09,1820254700,21800,86.59,82500,84400,82500,107100,57700,82400,83497.92,14.81,0,8100,84733,83566,82733,81566,80733,83150,81150,345,24700,2500,62620,100,1,13802780,11498,5.41,1.33,12,0.16,15397.00,62584.00,124376,20240828,-33.03,81900,20250205,1.71,96500,-13.68,20250113,81900,1.71,20250205,130200,-36.02,20240828,81900,1.71,20250205,0.58,N,185750,2500,345 억,,2044114,N,N,247,N,00,N diff --git a/186230/price/prices-20250201.csv b/186230/price/prices-20250201.csv index daa09d185560..a2b3051ef077 100644 --- a/186230/price/prices-20250201.csv +++ b/186230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160834,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7260,-10,5,-0.14,179154710,24640,47.85,7400,7400,7200,9450,5090,7270,7270.96,0.69,0,-6312,7643,7456,7353,7166,7063,7405,7115,54,2180,500,5080,10,1,10820188,786,-6.14,1.80,12,0.23,-1183.00,4027.00,13630,20240521,-46.74,7200,20250207,0.83,8390,-13.47,20250109,7200,0.83,20250207,13630,-46.74,20240521,7200,0.83,20250207,1.07,N,186230,500,54 억,,75072,N,N,0,N,00,N +20250207,150835,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7340,70,2,0.96,165467100,22764,44.21,7400,7400,7200,9450,5090,7270,7268.81,0.69,0,-6271,7643,7456,7353,7166,7063,7405,7115,54,2180,500,5080,10,1,10820188,794,-6.20,1.82,12,0.21,-1183.00,4027.00,13630,20240521,-46.15,7200,20250207,1.94,8390,-12.51,20250109,7200,1.94,20250207,13630,-46.15,20240521,7200,1.94,20250207,1.07,N,186230,500,54 억,,75072,N,N,0,N,00,N +20250207,140835,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7270,0,3,0.00,136735980,18831,36.57,7400,7400,7200,9450,5090,7270,7261.22,0.69,0,-6293,7643,7456,7353,7166,7063,7405,7115,54,2180,500,5080,10,1,10820188,787,-6.15,1.81,12,0.17,-1183.00,4027.00,13630,20240521,-46.66,7200,20250207,0.97,8390,-13.35,20250109,7200,0.97,20250207,13630,-46.66,20240521,7200,0.97,20250207,1.07,N,186230,500,54 억,,75072,N,N,0,N,00,N +20250207,130832,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7280,10,2,0.14,127335780,17537,34.06,7400,7400,7200,9450,5090,7270,7260.98,0.69,0,-5644,7643,7456,7353,7166,7063,7405,7115,54,2180,500,5080,10,1,10820188,788,-6.15,1.81,12,0.16,-1183.00,4027.00,13630,20240521,-46.59,7200,20250207,1.11,8390,-13.23,20250109,7200,1.11,20250207,13630,-46.59,20240521,7200,1.11,20250207,1.07,N,186230,500,54 억,,75072,N,N,0,N,00,N +20250207,120831,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7280,10,2,0.14,119514770,16461,31.97,7400,7400,7200,9450,5090,7270,7260.48,0.69,0,-5106,7643,7456,7353,7166,7063,7405,7115,54,2180,500,5080,10,1,10820188,788,-6.15,1.81,12,0.15,-1183.00,4027.00,13630,20240521,-46.59,7200,20250207,1.11,8390,-13.23,20250109,7200,1.11,20250207,13630,-46.59,20240521,7200,1.11,20250207,1.07,N,186230,500,54 억,,75072,N,N,0,N,00,N +20250207,110830,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7270,0,3,0.00,104508230,14406,27.98,7400,7400,7200,9450,5090,7270,7254.49,0.69,0,-4685,7643,7456,7353,7166,7063,7405,7115,54,2180,500,5080,10,1,10820188,787,-6.15,1.81,12,0.13,-1183.00,4027.00,13630,20240521,-46.66,7200,20250207,0.97,8390,-13.35,20250109,7200,0.97,20250207,13630,-46.66,20240521,7200,0.97,20250207,1.07,N,186230,500,54 억,,75072,N,N,0,N,00,N +20250207,100833,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7260,-10,5,-0.14,76119740,10500,20.39,7400,7400,7200,9450,5090,7270,7249.50,0.69,0,-4939,7643,7456,7353,7166,7063,7405,7115,54,2180,500,5080,10,1,10820188,786,-6.14,1.80,12,0.10,-1183.00,4027.00,13630,20240521,-46.74,7200,20250207,0.83,8390,-13.47,20250109,7200,0.83,20250207,13630,-46.74,20240521,7200,0.83,20250207,1.07,N,186230,500,54 억,,75072,N,N,0,N,00,N +20250207,090838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7250,-20,5,-0.28,5119020,703,1.37,7400,7400,7250,9450,5090,7270,7281.68,0.69,0,-522,7643,7456,7353,7166,7063,7405,7115,54,2180,500,5080,10,1,10820188,784,-6.13,1.80,12,0.01,-1183.00,4027.00,13630,20240521,-46.81,7200,20250204,0.69,8390,-13.59,20250109,7200,0.69,20250204,13630,-46.81,20240521,7200,0.69,20250204,1.07,N,186230,500,54 억,,75072,N,N,0,N,00,N 20250206,160811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7270,-150,5,-2.02,375931120,51417,275.62,7420,7540,7250,9640,5200,7420,7311.45,0.76,0,-6400,7733,7576,7453,7296,7173,7515,7235,54,2220,500,5190,10,1,10820188,787,-6.15,1.81,12,0.48,-1183.00,4027.00,13630,20240521,-46.66,7200,20250204,0.97,8390,-13.35,20250109,7200,0.97,20250204,13630,-46.66,20240521,7200,0.97,20250204,1.06,N,186230,500,54 억,,82532,N,N,0,N,00,N 20250206,150817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7300,-120,5,-1.62,317354210,43355,232.40,7420,7540,7270,9640,5200,7420,7319.90,0.76,0,-3543,7733,7576,7453,7296,7173,7515,7235,54,2220,500,5190,10,1,10820188,790,-6.17,1.81,12,0.40,-1183.00,4027.00,13630,20240521,-46.44,7200,20250204,1.39,8390,-12.99,20250109,7200,1.39,20250204,13630,-46.44,20240521,7200,1.39,20250204,1.06,N,186230,500,54 억,,82532,N,N,0,N,00,N 20250206,140817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7300,-120,5,-1.62,293395170,40066,214.77,7420,7540,7270,9640,5200,7420,7322.80,0.76,0,-1889,7733,7576,7453,7296,7173,7515,7235,54,2220,500,5190,10,1,10820188,790,-6.17,1.81,12,0.37,-1183.00,4027.00,13630,20240521,-46.44,7200,20250204,1.39,8390,-12.99,20250109,7200,1.39,20250204,13630,-46.44,20240521,7200,1.39,20250204,1.06,N,186230,500,54 억,,82532,N,N,0,N,00,N diff --git a/187220/price/prices-20250201.csv b/187220/price/prices-20250201.csv index ca70aeaa76e0..95f0e15af8c5 100644 --- a/187220/price/prices-20250201.csv +++ b/187220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3200,-15,5,-0.47,100925100,31359,79.29,3250,3265,3185,4175,2255,3215,3218.38,1.07,0,-4420,3331,3272,3241,3182,3151,3257,3167,58,960,500,1990,5,1,11698021,374,-2.52,0.44,12,0.27,-1269.00,7330.00,5750,20240304,-44.35,2760,20240909,15.94,3630,-11.85,20250106,3055,4.75,20250204,5750,-44.35,20240304,2760,15.94,20240909,2.14,N,187220,500,58 억,,125077,N,N,0,N,00,N +20250207,150835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3220,5,2,0.16,98150140,30492,77.10,3250,3265,3185,4175,2255,3215,3218.88,1.07,0,-4129,3331,3272,3241,3182,3151,3257,3167,58,960,500,1990,5,1,11698021,377,-2.54,0.44,12,0.26,-1269.00,7330.00,5750,20240304,-44.00,2760,20240909,16.67,3630,-11.29,20250106,3055,5.40,20250204,5750,-44.00,20240304,2760,16.67,20240909,2.14,N,187220,500,58 억,,125077,N,N,0,N,00,N +20250207,140835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3205,-10,5,-0.31,86296320,26807,67.78,3250,3265,3185,4175,2255,3215,3219.17,1.07,0,-3134,3331,3272,3241,3182,3151,3257,3167,58,960,500,1990,5,1,11698021,375,-2.53,0.44,12,0.23,-1269.00,7330.00,5750,20240304,-44.26,2760,20240909,16.12,3630,-11.71,20250106,3055,4.91,20250204,5750,-44.26,20240304,2760,16.12,20240909,2.14,N,187220,500,58 억,,125077,N,N,0,N,00,N +20250207,130832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3215,0,3,0.00,82838515,25730,65.06,3250,3265,3185,4175,2255,3215,3219.53,1.07,0,-3179,3331,3272,3241,3182,3151,3257,3167,58,960,500,1990,5,1,11698021,376,-2.53,0.44,12,0.22,-1269.00,7330.00,5750,20240304,-44.09,2760,20240909,16.49,3630,-11.43,20250106,3055,5.24,20250204,5750,-44.09,20240304,2760,16.49,20240909,2.14,N,187220,500,58 억,,125077,N,N,0,N,00,N +20250207,120832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3240,25,2,0.78,76229445,23677,59.87,3250,3265,3185,4175,2255,3215,3219.56,1.07,0,-3073,3331,3272,3241,3182,3151,3257,3167,58,960,500,1990,5,1,11698021,379,-2.55,0.44,12,0.20,-1269.00,7330.00,5750,20240304,-43.65,2760,20240909,17.39,3630,-10.74,20250106,3055,6.06,20250204,5750,-43.65,20240304,2760,17.39,20240909,2.14,N,187220,500,58 억,,125077,N,N,0,N,00,N +20250207,110830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3255,40,2,1.24,64291885,19967,50.49,3250,3265,3185,4175,2255,3215,3219.91,1.07,0,-2227,3331,3272,3241,3182,3151,3257,3167,58,960,500,1990,5,1,11698021,381,-2.57,0.44,12,0.17,-1269.00,7330.00,5750,20240304,-43.39,2760,20240909,17.93,3630,-10.33,20250106,3055,6.55,20250204,5750,-43.39,20240304,2760,17.93,20240909,2.14,N,187220,500,58 억,,125077,N,N,0,N,00,N +20250207,100833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3190,-25,5,-0.78,25460625,7943,20.08,3250,3265,3185,4175,2255,3215,3205.42,1.07,0,-452,3331,3272,3241,3182,3151,3257,3167,58,960,500,1990,5,1,11698021,373,-2.51,0.44,12,0.07,-1269.00,7330.00,5750,20240304,-44.52,2760,20240909,15.58,3630,-12.12,20250106,3055,4.42,20250204,5750,-44.52,20240304,2760,15.58,20240909,2.14,N,187220,500,58 억,,125077,N,N,0,N,00,N +20250207,090839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3190,-25,5,-0.78,3501210,1089,2.75,3250,3250,3190,4175,2255,3215,3215.07,1.07,0,-415,3331,3272,3241,3182,3151,3257,3167,58,960,500,1990,5,1,11698021,373,-2.51,0.44,12,0.01,-1269.00,7330.00,5750,20240304,-44.52,2760,20240909,15.58,3630,-12.12,20250106,3055,4.42,20250204,5750,-44.52,20240304,2760,15.58,20240909,2.14,N,187220,500,58 억,,125077,N,N,0,N,00,N 20250206,160812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3215,-45,5,-1.38,128752825,39549,29.80,3260,3300,3210,4235,2285,3260,3255.53,1.26,0,-22685,3390,3325,3260,3195,3130,3357,3227,58,975,500,2020,5,1,11698021,376,-2.53,0.44,12,0.34,-1269.00,7330.00,5750,20240304,-44.09,2760,20240909,16.49,3630,-11.43,20250106,3055,5.24,20250204,5750,-44.09,20240304,2760,16.49,20240909,2.10,N,187220,500,58 억,,147534,N,N,0,N,00,N 20250206,150817,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3225,-35,5,-1.07,126020075,38699,29.16,3260,3300,3210,4235,2285,3260,3256.42,1.26,0,-22194,3390,3325,3260,3195,3130,3357,3227,58,975,500,2020,5,1,11698021,377,-2.54,0.44,12,0.33,-1269.00,7330.00,5750,20240304,-43.91,2760,20240909,16.85,3630,-11.16,20250106,3055,5.56,20250204,5750,-43.91,20240304,2760,16.85,20240909,2.10,N,187220,500,58 억,,147534,N,N,0,N,00,N 20250206,140817,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3230,-30,5,-0.92,114898115,35240,26.55,3260,3300,3210,4235,2285,3260,3260.45,1.26,0,-20879,3390,3325,3260,3195,3130,3357,3227,58,975,500,2020,5,1,11698021,378,-2.55,0.44,12,0.30,-1269.00,7330.00,5750,20240304,-43.83,2760,20240909,17.03,3630,-11.02,20250106,3055,5.73,20250204,5750,-43.83,20240304,2760,17.03,20240909,2.10,N,187220,500,58 억,,147534,N,N,0,N,00,N diff --git a/187270/price/prices-20250201.csv b/187270/price/prices-20250201.csv index 9bd991307583..b4ba1e7c2fc6 100644 --- a/187270/price/prices-20250201.csv +++ b/187270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3155,130,2,4.30,211834720,67285,215.63,3035,3215,3035,3930,2120,3025,3148.32,0.85,0,8373,3121,3072,3046,2997,2971,3060,2985,51,905,500,2110,5,1,10143845,320,8.09,0.50,12,0.66,390.00,6296.00,5890,20240403,-46.43,2565,20241209,23.00,3215,-1.87,20250207,2810,12.28,20250203,5890,-46.43,20240403,2565,23.00,20241209,1.94,N,187270,500,50 억,,86452,N,N,0,N,00,N +20250207,150835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,110,2,3.64,197974310,62874,201.49,3035,3215,3035,3930,2120,3025,3148.75,0.85,0,9126,3121,3072,3046,2997,2971,3060,2985,51,905,500,2110,5,1,10143845,318,8.04,0.50,12,0.62,390.00,6296.00,5890,20240403,-46.77,2565,20241209,22.22,3215,-2.49,20250207,2810,11.57,20250203,5890,-46.77,20240403,2565,22.22,20241209,1.94,N,187270,500,50 억,,86452,N,N,0,N,00,N +20250207,140835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3160,135,2,4.46,189576290,60208,192.95,3035,3215,3035,3930,2120,3025,3148.69,0.85,0,8714,3121,3072,3046,2997,2971,3060,2985,51,905,500,2110,5,1,10143845,321,8.10,0.50,12,0.59,390.00,6296.00,5890,20240403,-46.35,2565,20241209,23.20,3215,-1.71,20250207,2810,12.46,20250203,5890,-46.35,20240403,2565,23.20,20241209,1.94,N,187270,500,50 억,,86452,N,N,0,N,00,N +20250207,130833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3115,90,2,2.98,180738935,57376,183.87,3035,3215,3035,3930,2120,3025,3150.08,0.85,0,8580,3121,3072,3046,2997,2971,3060,2985,51,905,500,2110,5,1,10143845,316,7.99,0.49,12,0.57,390.00,6296.00,5890,20240403,-47.11,2565,20241209,21.44,3215,-3.11,20250207,2810,10.85,20250203,5890,-47.11,20240403,2565,21.44,20241209,1.94,N,187270,500,50 억,,86452,N,N,0,N,00,N +20250207,120832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,145,2,4.79,156469870,49655,159.13,3035,3215,3035,3930,2120,3025,3151.14,0.85,0,7890,3121,3072,3046,2997,2971,3060,2985,51,905,500,2110,5,1,10143845,322,8.13,0.50,12,0.49,390.00,6296.00,5890,20240403,-46.18,2565,20241209,23.59,3215,-1.40,20250207,2810,12.81,20250203,5890,-46.18,20240403,2565,23.59,20241209,1.94,N,187270,500,50 억,,86452,N,N,0,N,00,N +20250207,110831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,115,2,3.80,51593860,16701,53.52,3035,3140,3035,3930,2120,3025,3089.27,0.85,0,2238,3121,3072,3046,2997,2971,3060,2985,51,905,500,2110,5,1,10143845,319,8.05,0.50,12,0.16,390.00,6296.00,5890,20240403,-46.69,2565,20241209,22.42,3155,-0.48,20250108,2810,11.74,20250203,5890,-46.69,20240403,2565,22.42,20241209,1.94,N,187270,500,50 억,,86452,N,N,0,N,00,N +20250207,100833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,70,2,2.31,25643730,8327,26.69,3035,3140,3035,3930,2120,3025,3079.59,0.85,0,2048,3121,3072,3046,2997,2971,3060,2985,51,905,500,2110,5,1,10143845,314,7.94,0.49,12,0.08,390.00,6296.00,5890,20240403,-47.45,2565,20241209,20.66,3155,-1.90,20250108,2810,10.14,20250203,5890,-47.45,20240403,2565,20.66,20241209,1.94,N,187270,500,50 억,,86452,N,N,0,N,00,N +20250207,090839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,35,2,1.16,3916870,1282,4.11,3035,3070,3035,3930,2120,3025,3055.28,0.85,0,-306,3121,3072,3046,2997,2971,3060,2985,51,905,500,2110,5,1,10143845,310,7.85,0.49,12,0.01,390.00,6296.00,5890,20240403,-48.05,2565,20241209,19.30,3155,-3.01,20250108,2810,8.90,20250203,5890,-48.05,20240403,2565,19.30,20241209,1.94,N,187270,500,50 억,,86452,N,N,0,N,00,N 20250206,160812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,-55,5,-1.79,95192090,31143,253.42,3080,3095,3020,4000,2160,3080,3056.82,0.83,0,1986,3126,3102,3071,3047,3016,3115,3060,51,920,500,2150,5,1,10143845,307,7.76,0.48,12,0.31,390.00,6296.00,5890,20240403,-48.64,2565,20241209,17.93,3155,-4.12,20250108,2810,7.65,20250203,5890,-48.64,20240403,2565,17.93,20241209,2.04,N,187270,500,50 억,,84466,N,N,0,N,00,N 20250206,150817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,-50,5,-1.62,90442060,29573,240.65,3080,3095,3025,4000,2160,3080,3058.26,0.83,0,2224,3126,3102,3071,3047,3016,3115,3060,51,920,500,2150,5,1,10143845,307,7.77,0.48,12,0.29,390.00,6296.00,5890,20240403,-48.56,2565,20241209,18.13,3155,-3.96,20250108,2810,7.83,20250203,5890,-48.56,20240403,2565,18.13,20241209,2.04,N,187270,500,50 억,,84466,N,N,0,N,00,N 20250206,140817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-20,5,-0.65,75606035,24680,200.83,3080,3095,3045,4000,2160,3080,3063.45,0.83,0,2195,3126,3102,3071,3047,3016,3115,3060,51,920,500,2150,5,1,10143845,310,7.85,0.49,12,0.24,390.00,6296.00,5890,20240403,-48.05,2565,20241209,19.30,3155,-3.01,20250108,2810,8.90,20250203,5890,-48.05,20240403,2565,19.30,20241209,2.04,N,187270,500,50 억,,84466,N,N,0,N,00,N diff --git a/187420/price/prices-20250201.csv b/187420/price/prices-20250201.csv index e8a2c96d9ec0..74d1851e7b87 100644 --- a/187420/price/prices-20250201.csv +++ b/187420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4485,-35,5,-0.77,529772385,119097,60.41,4545,4580,4250,5870,3165,4520,4448.16,0.65,0,-3107,4723,4621,4548,4446,4373,4585,4410,146,1350,500,3160,5,1,29135882,1307,-35.60,4.75,12,0.41,-126.00,944.00,5930,20241030,-24.37,2880,20240805,55.73,5830,-23.07,20250106,4250,5.53,20250207,5930,-24.37,20241030,2880,55.73,20240805,0.08,N,187420,500,145 억,,190604,N,N,0,N,00,N +20250207,150835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4470,-50,5,-1.11,506059410,113784,57.71,4545,4580,4250,5870,3165,4520,4447.54,0.65,0,-1275,4723,4621,4548,4446,4373,4585,4410,146,1350,500,3160,5,1,29135882,1302,-35.48,4.74,12,0.39,-126.00,944.00,5930,20241030,-24.62,2880,20240805,55.21,5830,-23.33,20250106,4250,5.18,20250207,5930,-24.62,20241030,2880,55.21,20240805,0.08,N,187420,500,145 억,,190604,N,N,0,N,00,N +20250207,140835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4435,-85,5,-1.88,470199755,105757,53.64,4545,4580,4250,5870,3165,4520,4446.04,0.65,0,1905,4723,4621,4548,4446,4373,4585,4410,146,1350,500,3160,5,1,29135882,1292,-35.20,4.70,12,0.36,-126.00,944.00,5930,20241030,-25.21,2880,20240805,53.99,5830,-23.93,20250106,4250,4.35,20250207,5930,-25.21,20241030,2880,53.99,20240805,0.08,N,187420,500,145 억,,190604,N,N,0,N,00,N +20250207,130833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4460,-60,5,-1.33,426796280,95988,48.69,4545,4580,4250,5870,3165,4520,4446.35,0.65,0,2191,4723,4621,4548,4446,4373,4585,4410,146,1350,500,3160,5,1,29135882,1299,-35.40,4.72,12,0.33,-126.00,944.00,5930,20241030,-24.79,2880,20240805,54.86,5830,-23.50,20250106,4250,4.94,20250207,5930,-24.79,20241030,2880,54.86,20240805,0.08,N,187420,500,145 억,,190604,N,N,0,N,00,N +20250207,120832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4445,-75,5,-1.66,357181610,80348,40.75,4545,4580,4250,5870,3165,4520,4445.43,0.65,0,684,4723,4621,4548,4446,4373,4585,4410,146,1350,500,3160,5,1,29135882,1295,-35.28,4.71,12,0.28,-126.00,944.00,5930,20241030,-25.04,2880,20240805,54.34,5830,-23.76,20250106,4250,4.59,20250207,5930,-25.04,20241030,2880,54.34,20240805,0.08,N,187420,500,145 억,,190604,N,N,0,N,00,N +20250207,110831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4430,-90,5,-1.99,311403695,70043,35.53,4545,4580,4250,5870,3165,4520,4445.89,0.65,0,4223,4723,4621,4548,4446,4373,4585,4410,146,1350,500,3160,5,1,29135882,1291,-35.16,4.69,12,0.24,-126.00,944.00,5930,20241030,-25.30,2880,20240805,53.82,5830,-24.01,20250106,4250,4.24,20250207,5930,-25.30,20241030,2880,53.82,20240805,0.08,N,187420,500,145 억,,190604,N,N,0,N,00,N +20250207,100834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4445,-75,5,-1.66,238297925,53486,27.13,4545,4580,4250,5870,3165,4520,4455.33,0.65,0,1774,4723,4621,4548,4446,4373,4585,4410,146,1350,500,3160,5,1,29135882,1295,-35.28,4.71,12,0.18,-126.00,944.00,5930,20241030,-25.04,2880,20240805,54.34,5830,-23.76,20250106,4250,4.59,20250207,5930,-25.04,20241030,2880,54.34,20240805,0.08,N,187420,500,145 억,,190604,N,N,0,N,00,N +20250207,090839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4505,-15,5,-0.33,13141025,2909,1.48,4545,4580,4495,5870,3165,4520,4517.37,0.65,0,-1888,4723,4621,4548,4446,4373,4585,4410,146,1350,500,3160,5,1,29135882,1313,-35.75,4.77,12,0.01,-126.00,944.00,5930,20241030,-24.03,2880,20240805,56.42,5830,-22.73,20250106,4300,4.77,20250103,5930,-24.03,20241030,2880,56.42,20240805,0.08,N,187420,500,145 억,,190604,N,N,0,N,00,N 20250206,160812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4520,-40,5,-0.88,897266475,196838,197.81,4560,4650,4475,5920,3195,4560,4558.40,0.68,0,-8748,4676,4617,4541,4482,4406,4647,4512,146,1360,500,3190,5,1,29135882,1317,-35.87,4.79,12,0.68,-126.00,944.00,5930,20241030,-23.78,2880,20240805,56.94,5830,-22.47,20250106,4300,5.12,20250103,5930,-23.78,20241030,2880,56.94,20240805,0.07,N,187420,500,145 억,,199097,N,N,0,N,00,N 20250206,150817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4510,-50,5,-1.10,799299885,175055,175.92,4560,4650,4490,5920,3195,4560,4565.99,0.68,0,-6066,4676,4617,4541,4482,4406,4647,4512,146,1360,500,3190,5,1,29135882,1314,-35.79,4.78,12,0.60,-126.00,944.00,5930,20241030,-23.95,2880,20240805,56.60,5830,-22.64,20250106,4300,4.88,20250103,5930,-23.95,20241030,2880,56.60,20240805,0.07,N,187420,500,145 억,,199097,N,N,0,N,00,N 20250206,140818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4540,-20,5,-0.44,523347295,113932,114.49,4560,4650,4540,5920,3195,4560,4593.51,0.68,0,5262,4676,4617,4541,4482,4406,4647,4512,146,1360,500,3190,5,1,29135882,1323,-36.03,4.81,12,0.39,-126.00,944.00,5930,20241030,-23.44,2880,20240805,57.64,5830,-22.13,20250106,4300,5.58,20250103,5930,-23.44,20241030,2880,57.64,20240805,0.07,N,187420,500,145 억,,199097,N,N,0,N,00,N diff --git a/187660/price/prices-20250201.csv b/187660/price/prices-20250201.csv index 7afc75e495ec..5793d8b8b9af 100644 --- a/187660/price/prices-20250201.csv +++ b/187660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2080,-150,5,-6.73,3626216310,1714211,55.97,2070,2215,2065,2895,1565,2230,2115.31,0.37,0,174574,2603,2416,2308,2121,2013,2362,2067,43,665,100,1560,5,1,42989179,894,-31.04,3.10,12,3.99,-67.00,670.00,3375,20250113,-38.37,1086,20240126,91.53,3375,-38.37,20250113,1579,31.73,20250106,3970,-47.61,20241023,1250,66.40,20241223,1.82,N,187660,100,42 억,,160772,N,N,0,N,00,N +20250207,150836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2075,-155,5,-6.95,3473549155,1640802,53.57,2070,2215,2065,2895,1565,2230,2116.90,0.37,0,194005,2603,2416,2308,2121,2013,2362,2067,43,665,100,1560,5,1,42989179,892,-30.97,3.10,12,3.82,-67.00,670.00,3375,20250113,-38.52,1086,20240126,91.07,3375,-38.52,20250113,1579,31.41,20250106,3970,-47.73,20241023,1250,66.00,20241223,1.82,N,187660,100,42 억,,160772,N,N,0,N,00,N +20250207,140836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2095,-135,5,-6.05,2673760245,1255997,41.01,2070,2215,2070,2895,1565,2230,2128.70,0.37,0,73638,2603,2416,2308,2121,2013,2362,2067,43,665,100,1560,5,1,42989179,901,-31.27,3.13,12,2.92,-67.00,670.00,3375,20250113,-37.93,1086,20240126,92.91,3375,-37.93,20250113,1579,32.68,20250106,3970,-47.23,20241023,1250,67.60,20241223,1.82,N,187660,100,42 억,,160772,N,N,0,N,00,N +20250207,130833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2110,-120,5,-5.38,2396139460,1123863,36.69,2070,2215,2070,2895,1565,2230,2131.95,0.37,0,76224,2603,2416,2308,2121,2013,2362,2067,43,665,100,1560,5,1,42989179,907,-31.49,3.15,12,2.61,-67.00,670.00,3375,20250113,-37.48,1086,20240126,94.29,3375,-37.48,20250113,1579,33.63,20250106,3970,-46.85,20241023,1250,68.80,20241223,1.82,N,187660,100,42 억,,160772,N,N,0,N,00,N +20250207,120832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2120,-110,5,-4.93,2273920720,1066130,34.81,2070,2215,2070,2895,1565,2230,2132.76,0.37,0,76164,2603,2416,2308,2121,2013,2362,2067,43,665,100,1560,5,1,42989179,911,-31.64,3.16,12,2.48,-67.00,670.00,3375,20250113,-37.19,1086,20240126,95.21,3375,-37.19,20250113,1579,34.26,20250106,3970,-46.60,20241023,1250,69.60,20241223,1.82,N,187660,100,42 억,,160772,N,N,0,N,00,N +20250207,110831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,-100,5,-4.48,2111527065,989471,32.31,2070,2215,2070,2895,1565,2230,2133.88,0.37,0,72615,2603,2416,2308,2121,2013,2362,2067,43,665,100,1560,5,1,42989179,916,-31.79,3.18,12,2.30,-67.00,670.00,3375,20250113,-36.89,1086,20240126,96.13,3375,-36.89,20250113,1579,34.90,20250106,3970,-46.35,20241023,1250,70.40,20241223,1.82,N,187660,100,42 억,,160772,N,N,0,N,00,N +20250207,100834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,-100,5,-4.48,1492765110,697142,22.76,2070,2215,2070,2895,1565,2230,2141.11,0.37,0,34716,2603,2416,2308,2121,2013,2362,2067,43,665,100,1560,5,1,42989179,916,-31.79,3.18,12,1.62,-67.00,670.00,3375,20250113,-36.89,1086,20240126,96.13,3375,-36.89,20250113,1579,34.90,20250106,3970,-46.35,20241023,1250,70.40,20241223,1.82,N,187660,100,42 억,,160772,N,N,0,N,00,N +20250207,090840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,-80,5,-3.59,753232865,355596,11.61,2070,2180,2070,2895,1565,2230,2117.84,0.37,0,60493,2603,2416,2308,2121,2013,2362,2067,43,665,100,1560,5,1,42989179,924,-32.09,3.21,12,0.83,-67.00,670.00,3375,20250113,-36.30,1086,20240126,97.97,3375,-36.30,20250113,1579,36.16,20250106,3970,-45.84,20241023,1250,72.00,20241223,1.82,N,187660,100,42 억,,160772,N,N,0,N,00,N 20250206,160813,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,-270,5,-10.80,6876995355,3017214,30.62,2495,2495,2200,3250,1750,2500,2279.17,0.84,0,-199880,3206,2852,2596,2242,1986,3030,2420,43,750,100,1750,5,1,42989179,959,-33.28,3.33,12,7.02,-67.00,670.00,3375,20250113,-33.93,1086,20240126,105.34,3375,-33.93,20250113,1579,41.23,20250106,3970,-43.83,20241023,1250,78.40,20241223,1.83,N,187660,100,42 억,,361113,N,N,0,N,00,N 20250206,150818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2225,-275,5,-11.00,6661575665,2920576,29.64,2495,2495,2200,3250,1750,2500,2280.78,0.84,0,-187513,3206,2852,2596,2242,1986,3030,2420,43,750,100,1750,5,1,42989179,957,-33.21,3.32,12,6.79,-67.00,670.00,3375,20250113,-34.07,1086,20240126,104.88,3375,-34.07,20250113,1579,40.91,20250106,3970,-43.95,20241023,1250,78.00,20241223,1.83,N,187660,100,42 억,,361113,N,N,0,N,00,N 20250206,140818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2225,-275,5,-11.00,6227471800,2725623,27.66,2495,2495,2200,3250,1750,2500,2284.65,0.84,0,-177350,3206,2852,2596,2242,1986,3030,2420,43,750,100,1750,5,1,42989179,957,-33.21,3.32,12,6.34,-67.00,670.00,3375,20250113,-34.07,1086,20240126,104.88,3375,-34.07,20250113,1579,40.91,20250106,3970,-43.95,20241023,1250,78.00,20241223,1.83,N,187660,100,42 억,,361113,N,N,0,N,00,N diff --git a/187790/price/prices-20250201.csv b/187790/price/prices-20250201.csv index e3869d52a7fa..21ec9d117db4 100644 --- a/187790/price/prices-20250201.csv +++ b/187790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160835,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250207,150836,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250207,140836,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250207,130833,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250207,120833,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250207,110831,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250207,100834,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250207,090840,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N 20250206,160813,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N 20250206,150818,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N 20250206,140818,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N diff --git a/187870/price/prices-20250201.csv b/187870/price/prices-20250201.csv index 7d96ae157c46..12162c0199e0 100644 --- a/187870/price/prices-20250201.csv +++ b/187870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11420,-510,5,-4.27,185441200,16244,136.00,11360,11920,11360,15500,8360,11930,11415.98,0.79,0,-9872,12423,12176,11723,11476,11023,12300,11600,35,3570,500,8350,10,1,7036609,804,11.16,0.56,12,0.23,1023.00,20221.00,17570,20240618,-35.00,10860,20241209,5.16,12380,-7.75,20250122,11100,2.88,20250203,17570,-35.00,20240618,10860,5.16,20241209,0.74,N,187870,500,35 억,,55418,N,N,0,N,00,N +20250207,150836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11420,-510,5,-4.27,178646250,15649,131.02,11360,11920,11360,15500,8360,11930,11415.83,0.79,0,-9779,12423,12176,11723,11476,11023,12300,11600,35,3570,500,8350,10,1,7036609,804,11.16,0.56,12,0.22,1023.00,20221.00,17570,20240618,-35.00,10860,20241209,5.16,12380,-7.75,20250122,11100,2.88,20250203,17570,-35.00,20240618,10860,5.16,20241209,0.74,N,187870,500,35 억,,55418,N,N,0,N,00,N +20250207,140836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11410,-520,5,-4.36,157395290,13786,115.42,11360,11920,11360,15500,8360,11930,11417.04,0.79,0,-8283,12423,12176,11723,11476,11023,12300,11600,35,3570,500,8350,10,1,7036609,803,11.15,0.56,12,0.20,1023.00,20221.00,17570,20240618,-35.06,10860,20241209,5.06,12380,-7.84,20250122,11100,2.79,20250203,17570,-35.06,20240618,10860,5.06,20241209,0.74,N,187870,500,35 억,,55418,N,N,0,N,00,N +20250207,130834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11410,-520,5,-4.36,135881830,11902,99.65,11360,11920,11360,15500,8360,11930,11416.72,0.79,0,-7564,12423,12176,11723,11476,11023,12300,11600,35,3570,500,8350,10,1,7036609,803,11.15,0.56,12,0.17,1023.00,20221.00,17570,20240618,-35.06,10860,20241209,5.06,12380,-7.84,20250122,11100,2.79,20250203,17570,-35.06,20240618,10860,5.06,20241209,0.74,N,187870,500,35 억,,55418,N,N,0,N,00,N +20250207,120833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11450,-480,5,-4.02,123948160,10858,90.91,11360,11920,11360,15500,8360,11930,11415.38,0.79,0,-6701,12423,12176,11723,11476,11023,12300,11600,35,3570,500,8350,10,1,7036609,806,11.19,0.57,12,0.15,1023.00,20221.00,17570,20240618,-34.83,10860,20241209,5.43,12380,-7.51,20250122,11100,3.15,20250203,17570,-34.83,20240618,10860,5.43,20241209,0.74,N,187870,500,35 억,,55418,N,N,0,N,00,N +20250207,110831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11380,-550,5,-4.61,106557850,9334,78.15,11360,11920,11360,15500,8360,11930,11416.10,0.79,0,-5293,12423,12176,11723,11476,11023,12300,11600,35,3570,500,8350,10,1,7036609,801,11.12,0.56,12,0.13,1023.00,20221.00,17570,20240618,-35.23,10860,20241209,4.79,12380,-8.08,20250122,11100,2.52,20250203,17570,-35.23,20240618,10860,4.79,20241209,0.74,N,187870,500,35 억,,55418,N,N,0,N,00,N +20250207,100834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11430,-500,5,-4.19,87518170,7663,64.16,11360,11920,11360,15500,8360,11930,11420.88,0.79,0,-3841,12423,12176,11723,11476,11023,12300,11600,35,3570,500,8350,10,1,7036609,804,11.17,0.57,12,0.11,1023.00,20221.00,17570,20240618,-34.95,10860,20241209,5.25,12380,-7.67,20250122,11100,2.97,20250203,17570,-34.95,20240618,10860,5.25,20241209,0.74,N,187870,500,35 억,,55418,N,N,0,N,00,N +20250207,090840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11500,-430,5,-3.60,49529090,4350,36.42,11360,11920,11360,15500,8360,11930,11386.00,0.79,0,-2126,12423,12176,11723,11476,11023,12300,11600,35,3570,500,8350,10,1,7036609,809,11.24,0.57,12,0.06,1023.00,20221.00,17570,20240618,-34.55,10860,20241209,5.89,12380,-7.11,20250122,11100,3.60,20250203,17570,-34.55,20240618,10860,5.89,20241209,0.74,N,187870,500,35 억,,55418,N,N,0,N,00,N 20250206,160813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11930,260,2,2.23,136782910,11944,454.84,11790,11970,11270,15170,8170,11670,11451.90,0.78,0,211,11863,11766,11673,11576,11483,11815,11625,35,3500,500,8160,10,1,7036609,839,11.66,0.59,12,0.17,1023.00,20221.00,17570,20240618,-32.10,10860,20241209,9.85,12380,-3.63,20250122,11100,7.48,20250203,17570,-32.10,20240618,10860,9.85,20241209,0.74,N,187870,500,35 억,,55206,N,N,0,N,00,N 20250206,150818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11940,270,2,2.31,134403790,11745,447.26,11790,11950,11270,15170,8170,11670,11443.49,0.78,0,227,11863,11766,11673,11576,11483,11815,11625,35,3500,500,8160,10,1,7036609,840,11.67,0.59,12,0.17,1023.00,20221.00,17570,20240618,-32.04,10860,20241209,9.94,12380,-3.55,20250122,11100,7.57,20250203,17570,-32.04,20240618,10860,9.94,20241209,0.74,N,187870,500,35 억,,55206,N,N,0,N,00,N 20250206,140818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11290,-380,5,-3.26,112199500,9811,373.61,11790,11790,11290,15170,8170,11670,11436.09,0.78,0,494,11863,11766,11673,11576,11483,11815,11625,35,3500,500,8160,10,1,7036609,794,11.04,0.56,12,0.14,1023.00,20221.00,17570,20240618,-35.74,10860,20241209,3.96,12380,-8.80,20250122,11100,1.71,20250203,17570,-35.74,20240618,10860,3.96,20241209,0.74,N,187870,500,35 억,,55206,N,N,0,N,00,N diff --git a/188260/price/prices-20250201.csv b/188260/price/prices-20250201.csv index 59ceafa69b98..f3a252e78be8 100644 --- a/188260/price/prices-20250201.csv +++ b/188260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160835,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2785,75,2,2.77,56402075,20924,50.94,2710,2785,2660,3520,1900,2710,2695.47,3.14,0,-5925,2823,2766,2698,2641,2573,2732,2607,36,810,500,1620,5,1,7228470,201,-2.09,1.27,12,0.29,-1334.00,2190.00,5700,20240826,-51.14,2200,20241209,26.59,4705,-40.81,20250109,2475,12.53,20250131,5700,-51.14,20240826,2200,26.59,20241209,0.01,N,188260,500,36 억,,227327,N,N,0,N,00,N +20250207,150837,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2700,-10,5,-0.37,49091840,18281,44.50,2710,2755,2660,3520,1900,2710,2685.21,3.14,0,-4871,2823,2766,2698,2641,2573,2732,2607,36,810,500,1620,5,1,7228470,195,-2.02,1.23,12,0.25,-1334.00,2190.00,5700,20240826,-52.63,2200,20241209,22.73,4705,-42.61,20250109,2475,9.09,20250131,5700,-52.63,20240826,2200,22.73,20241209,0.01,N,188260,500,36 억,,227327,N,N,0,N,00,N +20250207,140836,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2695,-15,5,-0.55,39432735,14697,35.78,2710,2755,2660,3520,1900,2710,2682.79,3.14,0,-3474,2823,2766,2698,2641,2573,2732,2607,36,810,500,1620,5,1,7228470,195,-2.02,1.23,12,0.20,-1334.00,2190.00,5700,20240826,-52.72,2200,20241209,22.50,4705,-42.72,20250109,2475,8.89,20250131,5700,-52.72,20240826,2200,22.50,20241209,0.01,N,188260,500,36 억,,227327,N,N,0,N,00,N +20250207,130834,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2670,-40,5,-1.48,33067805,12316,29.98,2710,2755,2660,3520,1900,2710,2684.66,3.14,0,-2232,2823,2766,2698,2641,2573,2732,2607,36,810,500,1620,5,1,7228470,193,-2.00,1.22,12,0.17,-1334.00,2190.00,5700,20240826,-53.16,2200,20241209,21.36,4705,-43.25,20250109,2475,7.88,20250131,5700,-53.16,20240826,2200,21.36,20241209,0.01,N,188260,500,36 억,,227327,N,N,0,N,00,N +20250207,120833,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2675,-35,5,-1.29,29004905,10800,26.29,2710,2755,2660,3520,1900,2710,2685.32,3.14,0,-1954,2823,2766,2698,2641,2573,2732,2607,36,810,500,1620,5,1,7228470,193,-2.01,1.22,12,0.15,-1334.00,2190.00,5700,20240826,-53.07,2200,20241209,21.59,4705,-43.15,20250109,2475,8.08,20250131,5700,-53.07,20240826,2200,21.59,20241209,0.01,N,188260,500,36 억,,227327,N,N,0,N,00,N +20250207,110832,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2670,-40,5,-1.48,22882985,8510,20.72,2710,2755,2660,3520,1900,2710,2688.60,3.14,0,-1966,2823,2766,2698,2641,2573,2732,2607,36,810,500,1620,5,1,7228470,193,-2.00,1.22,12,0.12,-1334.00,2190.00,5700,20240826,-53.16,2200,20241209,21.36,4705,-43.25,20250109,2475,7.88,20250131,5700,-53.16,20240826,2200,21.36,20241209,0.01,N,188260,500,36 억,,227327,N,N,0,N,00,N +20250207,100835,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2675,-35,5,-1.29,15398830,5706,13.89,2710,2755,2675,3520,1900,2710,2698.42,3.14,0,-1548,2823,2766,2698,2641,2573,2732,2607,36,810,500,1620,5,1,7228470,193,-2.01,1.22,12,0.08,-1334.00,2190.00,5700,20240826,-53.07,2200,20241209,21.59,4705,-43.15,20250109,2475,8.08,20250131,5700,-53.07,20240826,2200,21.59,20241209,0.01,N,188260,500,36 억,,227327,N,N,0,N,00,N +20250207,090840,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2690,-20,5,-0.74,2016820,745,1.81,2710,2710,2690,3520,1900,2710,2706.48,3.14,0,-191,2823,2766,2698,2641,2573,2732,2607,36,810,500,1620,5,1,7228470,194,-2.02,1.23,12,0.01,-1334.00,2190.00,5700,20240826,-52.81,2200,20241209,22.27,4705,-42.83,20250109,2475,8.69,20250131,5700,-52.81,20240826,2200,22.27,20241209,0.01,N,188260,500,36 억,,227327,N,N,0,N,00,N 20250206,160814,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2710,-50,5,-1.81,110215815,41055,82.44,2755,2755,2630,3585,1935,2760,2684.59,3.13,0,1050,2860,2810,2740,2690,2620,2775,2655,36,825,500,1650,5,1,7228470,196,-2.03,1.24,12,0.57,-1334.00,2190.00,5700,20240826,-52.46,2200,20241209,23.18,4705,-42.40,20250109,2475,9.49,20250131,5700,-52.46,20240826,2200,23.18,20241209,0.01,N,188260,500,36 억,,226263,N,N,0,N,00,N 20250206,150818,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2715,-45,5,-1.63,106978890,39861,80.04,2755,2755,2630,3585,1935,2760,2683.80,3.13,0,1314,2860,2810,2740,2690,2620,2775,2655,36,825,500,1650,5,1,7228470,196,-2.04,1.24,12,0.55,-1334.00,2190.00,5700,20240826,-52.37,2200,20241209,23.41,4705,-42.30,20250109,2475,9.70,20250131,5700,-52.37,20240826,2200,23.41,20241209,0.01,N,188260,500,36 억,,226263,N,N,0,N,00,N 20250206,140819,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2725,-35,5,-1.27,95107530,35522,71.33,2755,2755,2630,3585,1935,2760,2677.43,3.13,0,3466,2860,2810,2740,2690,2620,2775,2655,36,825,500,1650,5,1,7228470,197,-2.04,1.24,12,0.49,-1334.00,2190.00,5700,20240826,-52.19,2200,20241209,23.86,4705,-42.08,20250109,2475,10.10,20250131,5700,-52.19,20240826,2200,23.86,20241209,0.01,N,188260,500,36 억,,226263,N,N,0,N,00,N diff --git a/189300/price/prices-20250201.csv b/189300/price/prices-20250201.csv index b4f642e9f118..9fc38f8e7333 100644 --- a/189300/price/prices-20250201.csv +++ b/189300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160836,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40200,-250,5,-0.62,1887932600,46566,130.15,40600,41200,40150,52500,28350,40450,40543.52,12.31,0,-2699,41650,41050,40650,40050,39650,40850,39850,54,12050,500,29120,50,1,10733334,4315,72.96,1.55,12,0.43,551.00,25993.00,69500,20240527,-42.16,33500,20241209,20.00,41250,-2.55,20250206,37150,8.21,20250102,69500,-42.16,20240527,33500,20.00,20241209,1.69,N,189300,500,53 억,,1321103,N,N,3868,N,00,N +20250207,150837,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40250,-200,5,-0.49,1806575200,44542,124.49,40600,41200,40150,52500,28350,40450,40558.92,12.31,0,-2300,41650,41050,40650,40050,39650,40850,39850,54,12050,500,29120,50,1,10733334,4320,73.05,1.55,12,0.41,551.00,25993.00,69500,20240527,-42.09,33500,20241209,20.15,41250,-2.42,20250206,37150,8.34,20250102,69500,-42.09,20240527,33500,20.15,20241209,1.69,N,189300,500,53 억,,1321103,N,N,1113,N,00,N +20250207,140837,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40500,50,2,0.12,1486445350,36596,102.28,40600,41200,40150,52500,28350,40450,40617.70,12.31,0,-1965,41650,41050,40650,40050,39650,40850,39850,54,12050,500,29120,50,1,10733334,4347,73.50,1.56,12,0.34,551.00,25993.00,69500,20240527,-41.73,33500,20241209,20.90,41250,-1.82,20250206,37150,9.02,20250102,69500,-41.73,20240527,33500,20.90,20241209,1.69,N,189300,500,53 억,,1321103,N,N,1113,N,00,N +20250207,130834,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40700,250,2,0.62,1283523300,31571,88.24,40600,41200,40150,52500,28350,40450,40655.14,12.31,0,-716,41650,41050,40650,40050,39650,40850,39850,54,12050,500,29120,50,1,10733334,4368,73.87,1.57,12,0.29,551.00,25993.00,69500,20240527,-41.44,33500,20241209,21.49,41250,-1.33,20250206,37150,9.56,20250102,69500,-41.44,20240527,33500,21.49,20241209,1.69,N,189300,500,53 억,,1321103,N,N,1113,N,00,N +20250207,120833,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40800,350,2,0.87,1165156600,28661,80.11,40600,41200,40150,52500,28350,40450,40653.03,12.31,0,437,41650,41050,40650,40050,39650,40850,39850,54,12050,500,29120,50,1,10733334,4379,74.05,1.57,12,0.27,551.00,25993.00,69500,20240527,-41.29,33500,20241209,21.79,41250,-1.09,20250206,37150,9.83,20250102,69500,-41.29,20240527,33500,21.79,20241209,1.69,N,189300,500,53 억,,1321103,N,N,1113,N,00,N +20250207,110832,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40900,450,2,1.11,989941850,24377,68.13,40600,41200,40150,52500,28350,40450,40609.67,12.31,0,1718,41650,41050,40650,40050,39650,40850,39850,54,12050,500,29120,50,1,10733334,4390,74.23,1.57,12,0.23,551.00,25993.00,69500,20240527,-41.15,33500,20241209,22.09,41250,-0.85,20250206,37150,10.09,20250102,69500,-41.15,20240527,33500,22.09,20241209,1.69,N,189300,500,53 억,,1321103,N,N,1113,N,00,N +20250207,100835,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40600,150,2,0.37,674422350,16632,46.49,40600,41200,40150,52500,28350,40450,40549.68,12.31,0,1097,41650,41050,40650,40050,39650,40850,39850,54,12050,500,29120,50,1,10733334,4358,73.68,1.56,12,0.15,551.00,25993.00,69500,20240527,-41.58,33500,20241209,21.19,41250,-1.58,20250206,37150,9.29,20250102,69500,-41.58,20240527,33500,21.19,20241209,1.69,N,189300,500,53 억,,1321103,N,N,1113,N,00,N +20250207,090841,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40900,450,2,1.11,242538000,5967,16.68,40600,41200,40250,52500,28350,40450,40646.56,12.31,0,2322,41650,41050,40650,40050,39650,40850,39850,54,12050,500,29120,50,1,10733334,4390,74.23,1.57,12,0.06,551.00,25993.00,69500,20240527,-41.15,33500,20241209,22.09,41250,-0.85,20250206,37150,10.09,20250102,69500,-41.15,20240527,33500,22.09,20241209,1.69,N,189300,500,53 억,,1321103,N,N,1113,N,00,N 20250206,160814,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40450,-700,5,-1.70,1445074850,35677,69.06,40950,41250,40250,53400,28850,41150,40504.40,12.28,0,-10873,41850,41500,40850,40500,39850,41675,40675,54,12250,500,29620,50,1,10733334,4342,73.41,1.56,12,0.33,551.00,25993.00,69600,20240124,-41.88,33500,20241209,20.75,41250,-1.94,20250206,37150,8.88,20250102,69500,-41.80,20240527,33500,20.75,20241209,1.86,N,189300,500,53 억,,1318519,N,N,1113,N,00,N 20250206,150818,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40550,-600,5,-1.46,1380105450,34071,65.95,40950,41250,40250,53400,28850,41150,40506.75,12.28,0,-10641,41850,41500,40850,40500,39850,41675,40675,54,12250,500,29620,50,1,10733334,4352,73.59,1.56,12,0.32,551.00,25993.00,69600,20240124,-41.74,33500,20241209,21.04,41250,-1.70,20250206,37150,9.15,20250102,69500,-41.65,20240527,33500,21.04,20241209,1.86,N,189300,500,53 억,,1318519,N,N,322,N,00,N 20250206,140819,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40250,-900,5,-2.19,1205683950,29748,57.58,40950,41250,40250,53400,28850,41150,40529.92,12.28,0,-9973,41850,41500,40850,40500,39850,41675,40675,54,12250,500,29620,50,1,10733334,4320,73.05,1.55,12,0.28,551.00,25993.00,69600,20240124,-42.17,33500,20241209,20.15,41250,-2.42,20250206,37150,8.34,20250102,69500,-42.09,20240527,33500,20.15,20241209,1.86,N,189300,500,53 억,,1318519,N,N,322,N,00,N diff --git a/189330/price/prices-20250201.csv b/189330/price/prices-20250201.csv index 5546e3dc579d..dd7edf238fd9 100644 --- a/189330/price/prices-20250201.csv +++ b/189330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,-300,5,-4.10,381983180,53563,101.54,7350,7350,7020,9510,5130,7320,7132.04,0.47,0,-3944,7820,7570,7430,7180,7040,7500,7110,30,2190,500,4390,10,1,6092284,428,-6.60,2.89,12,0.88,-1063.00,2432.00,18090,20240315,-61.19,5020,20241209,39.84,9110,-22.94,20250110,5630,24.69,20250102,18090,-61.19,20240315,5020,39.84,20241209,0.80,N,189330,500,30 억,,28565,N,N,0,N,00,N +20250207,150837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,-250,5,-3.42,314260440,43945,83.31,7350,7350,7050,9510,5130,7320,7151.22,0.47,0,2568,7820,7570,7430,7180,7040,7500,7110,30,2190,500,4390,10,1,6092284,431,-6.65,2.91,12,0.72,-1063.00,2432.00,18090,20240315,-60.92,5020,20241209,40.84,9110,-22.39,20250110,5630,25.58,20250102,18090,-60.92,20240315,5020,40.84,20241209,0.80,N,189330,500,30 억,,28565,N,N,0,N,00,N +20250207,140837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,-200,5,-2.73,275247350,38444,72.88,7350,7350,7050,9510,5130,7320,7159.70,0.47,0,4287,7820,7570,7430,7180,7040,7500,7110,30,2190,500,4390,10,1,6092284,434,-6.70,2.93,12,0.63,-1063.00,2432.00,18090,20240315,-60.64,5020,20241209,41.83,9110,-21.84,20250110,5630,26.47,20250102,18090,-60.64,20240315,5020,41.83,20241209,0.80,N,189330,500,30 억,,28565,N,N,0,N,00,N +20250207,130834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,-180,5,-2.46,223698450,31207,59.16,7350,7350,7050,9510,5130,7320,7168.21,0.47,0,5097,7820,7570,7430,7180,7040,7500,7110,30,2190,500,4390,10,1,6092284,435,-6.72,2.94,12,0.51,-1063.00,2432.00,18090,20240315,-60.53,5020,20241209,42.23,9110,-21.62,20250110,5630,26.82,20250102,18090,-60.53,20240315,5020,42.23,20241209,0.80,N,189330,500,30 억,,28565,N,N,0,N,00,N +20250207,120834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7160,-160,5,-2.19,208190270,29048,55.07,7350,7350,7050,9510,5130,7320,7167.11,0.47,0,5318,7820,7570,7430,7180,7040,7500,7110,30,2190,500,4390,10,1,6092284,436,-6.74,2.94,12,0.48,-1063.00,2432.00,18090,20240315,-60.42,5020,20241209,42.63,9110,-21.41,20250110,5630,27.18,20250102,18090,-60.42,20240315,5020,42.63,20241209,0.80,N,189330,500,30 억,,28565,N,N,0,N,00,N +20250207,110832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7180,-140,5,-1.91,184807840,25760,48.83,7350,7350,7050,9510,5130,7320,7174.22,0.47,0,4684,7820,7570,7430,7180,7040,7500,7110,30,2190,500,4390,10,1,6092284,437,-6.75,2.95,12,0.42,-1063.00,2432.00,18090,20240315,-60.31,5020,20241209,43.03,9110,-21.19,20250110,5630,27.53,20250102,18090,-60.31,20240315,5020,43.03,20241209,0.80,N,189330,500,30 억,,28565,N,N,0,N,00,N +20250207,100835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,-180,5,-2.46,144426300,20121,38.14,7350,7350,7050,9510,5130,7320,7177.89,0.47,0,4295,7820,7570,7430,7180,7040,7500,7110,30,2190,500,4390,10,1,6092284,435,-6.72,2.94,12,0.33,-1063.00,2432.00,18090,20240315,-60.53,5020,20241209,42.23,9110,-21.62,20250110,5630,26.82,20250102,18090,-60.53,20240315,5020,42.23,20241209,0.80,N,189330,500,30 억,,28565,N,N,0,N,00,N +20250207,090841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,0,3,0.00,5576730,759,1.44,7350,7350,7250,9510,5130,7320,7347.47,0.47,0,-134,7820,7570,7430,7180,7040,7500,7110,30,2190,500,4390,10,1,6092284,446,-6.89,3.01,12,0.01,-1063.00,2432.00,18090,20240315,-59.54,5020,20241209,45.82,9110,-19.65,20250110,5630,30.02,20250102,18090,-59.54,20240315,5020,45.82,20241209,0.80,N,189330,500,30 억,,28565,N,N,0,N,00,N 20250206,160814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,-160,5,-2.14,393395570,52620,80.48,7640,7680,7290,9720,5240,7480,7479.99,0.48,0,-416,7840,7660,7520,7340,7200,7590,7270,30,2240,500,4480,10,1,6092284,446,-6.89,3.01,12,0.86,-1063.00,2432.00,18090,20240315,-59.54,5020,20241209,45.82,9110,-19.65,20250110,5630,30.02,20250102,18090,-59.54,20240315,5020,45.82,20241209,0.86,N,189330,500,30 억,,28964,N,N,0,N,00,N 20250206,150819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,-150,5,-2.01,369055400,49296,75.40,7640,7680,7290,9720,5240,7480,7486.52,0.48,0,-367,7840,7660,7520,7340,7200,7590,7270,30,2240,500,4480,10,1,6092284,447,-6.90,3.01,12,0.81,-1063.00,2432.00,18090,20240315,-59.48,5020,20241209,46.02,9110,-19.54,20250110,5630,30.20,20250102,18090,-59.48,20240315,5020,46.02,20241209,0.86,N,189330,500,30 억,,28964,N,N,0,N,00,N 20250206,140819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7360,-120,5,-1.60,310255230,41277,63.13,7640,7680,7340,9720,5240,7480,7516.42,0.48,0,1421,7840,7660,7520,7340,7200,7590,7270,30,2240,500,4480,10,1,6092284,448,-6.92,3.03,12,0.68,-1063.00,2432.00,18090,20240315,-59.31,5020,20241209,46.61,9110,-19.21,20250110,5630,30.73,20250102,18090,-59.31,20240315,5020,46.61,20241209,0.86,N,189330,500,30 억,,28964,N,N,0,N,00,N diff --git a/189350/price/prices-20250201.csv b/189350/price/prices-20250201.csv index 05461c27a31f..a023c9d66b49 100644 --- a/189350/price/prices-20250201.csv +++ b/189350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160836,57,100.00,KONEX,,,N,N,N,N, ,N,1686,212,2,14.38,131327,104,5200.00,1400,1688,1253,1695,1253,1474,1262.76,23.54,0,0,1729,1601,1346,1218,963,1665,1282,24,221,500,880,1,1,4800000,81,84.30,2.35,12,0.00,20.00,718.00,2460,20240621,-31.46,993,20250123,69.79,2085,-19.14,20250110,993,69.79,20250123,2460,-31.46,20240621,993,69.79,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250207,150837,57,100.00,KONEX,,,N,N,N,N, ,N,1686,212,2,14.38,131327,104,5200.00,1400,1688,1253,1695,1253,1474,1262.76,23.54,0,0,1729,1601,1346,1218,963,1665,1282,24,221,500,880,1,1,4800000,81,84.30,2.35,12,0.00,20.00,718.00,2460,20240621,-31.46,993,20250123,69.79,2085,-19.14,20250110,993,69.79,20250123,2460,-31.46,20240621,993,69.79,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250207,140837,57,100.00,KONEX,,,N,N,N,N, ,N,1686,212,2,14.38,131327,104,5200.00,1400,1688,1253,1695,1253,1474,1262.76,23.54,0,0,1729,1601,1346,1218,963,1665,1282,24,221,500,880,1,1,4800000,81,84.30,2.35,12,0.00,20.00,718.00,2460,20240621,-31.46,993,20250123,69.79,2085,-19.14,20250110,993,69.79,20250123,2460,-31.46,20240621,993,69.79,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250207,130834,57,100.00,KONEX,,,N,N,N,N, ,N,1686,212,2,14.38,131327,104,5200.00,1400,1688,1253,1695,1253,1474,1262.76,23.54,0,0,1729,1601,1346,1218,963,1665,1282,24,221,500,880,1,1,4800000,81,84.30,2.35,12,0.00,20.00,718.00,2460,20240621,-31.46,993,20250123,69.79,2085,-19.14,20250110,993,69.79,20250123,2460,-31.46,20240621,993,69.79,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250207,120834,57,100.00,KONEX,,,N,N,N,N, ,N,1686,212,2,14.38,131327,104,5200.00,1400,1688,1253,1695,1253,1474,1262.76,23.54,0,0,1729,1601,1346,1218,963,1665,1282,24,221,500,880,1,1,4800000,81,84.30,2.35,12,0.00,20.00,718.00,2460,20240621,-31.46,993,20250123,69.79,2085,-19.14,20250110,993,69.79,20250123,2460,-31.46,20240621,993,69.79,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250207,110833,57,100.00,KONEX,,,N,N,N,N, ,N,1474,0,3,0.00,0,0,0.00,0,0,0,1695,1253,1474,0.00,23.54,0,0,1729,1601,1346,1218,963,1665,1282,24,221,500,880,1,1,4800000,71,73.70,2.05,12,0.00,20.00,718.00,2460,20240621,-40.08,993,20250123,48.44,2085,-29.30,20250110,993,48.44,20250123,2460,-40.08,20240621,993,48.44,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250207,100835,57,100.00,KONEX,,,N,N,N,N, ,N,1474,0,3,0.00,0,0,0.00,0,0,0,1695,1253,1474,0.00,23.54,0,0,1729,1601,1346,1218,963,1665,1282,24,221,500,880,1,1,4800000,71,73.70,2.05,12,0.00,20.00,718.00,2460,20240621,-40.08,993,20250123,48.44,2085,-29.30,20250110,993,48.44,20250123,2460,-40.08,20240621,993,48.44,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250207,090841,57,100.00,KONEX,,,N,N,N,N, ,N,1474,0,3,0.00,0,0,0.00,0,0,0,1695,1253,1474,0.00,23.54,0,0,1729,1601,1346,1218,963,1665,1282,24,221,500,880,1,1,4800000,71,73.70,2.05,12,0.00,20.00,718.00,2460,20240621,-40.08,993,20250123,48.44,2085,-29.30,20250110,993,48.44,20250123,2460,-40.08,20240621,993,48.44,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N 20250206,160814,57,100.00,KONEX,,,N,N,N,N, ,N,1474,191,2,14.89,2565,2,100.00,1091,1474,1091,1475,1091,1283,1282.50,23.54,0,0,1283,1283,1283,1283,1283,1283,1283,24,192,500,760,1,1,4800000,71,73.70,2.05,12,0.00,20.00,718.00,2460,20240621,-40.08,993,20250123,48.44,2085,-29.30,20250110,993,48.44,20250123,2460,-40.08,20240621,993,48.44,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N 20250206,150819,57,100.00,KONEX,,,N,N,N,N, ,N,1474,191,2,14.89,2565,2,100.00,1091,1474,1091,1475,1091,1283,1282.50,23.54,0,0,1283,1283,1283,1283,1283,1283,1283,24,192,500,760,1,1,4800000,71,73.70,2.05,12,0.00,20.00,718.00,2460,20240621,-40.08,993,20250123,48.44,2085,-29.30,20250110,993,48.44,20250123,2460,-40.08,20240621,993,48.44,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N 20250206,140820,57,100.00,KONEX,,,N,N,N,N, ,N,1474,191,2,14.89,2565,2,100.00,1091,1474,1091,1475,1091,1283,1282.50,23.54,0,0,1283,1283,1283,1283,1283,1283,1283,24,192,500,760,1,1,4800000,71,73.70,2.05,12,0.00,20.00,718.00,2460,20240621,-40.08,993,20250123,48.44,2085,-29.30,20250110,993,48.44,20250123,2460,-40.08,20240621,993,48.44,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N diff --git a/189690/price/prices-20250201.csv b/189690/price/prices-20250201.csv index 6a608671a566..e3f75d5e9709 100644 --- a/189690/price/prices-20250201.csv +++ b/189690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,5,2,0.24,51395170,24725,62.84,2085,2095,2060,2700,1460,2080,2078.64,0.58,0,568,2103,2091,2078,2066,2053,2085,2060,137,620,500,1280,5,1,27321969,570,12.05,0.77,06,0.09,173.00,2722.00,4020,20240125,-48.13,1888,20241210,10.43,2165,-3.70,20250108,1971,5.78,20250123,3295,-36.72,20240221,1888,10.43,20241210,1.73,N,189690,500,136 억,,158347,N,N,0,N,00,N +20250207,150838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2075,-5,5,-0.24,46199210,22225,56.48,2085,2095,2060,2700,1460,2080,2078.70,0.58,0,697,2103,2091,2078,2066,2053,2085,2060,137,620,500,1280,5,1,27321969,567,11.99,0.76,06,0.08,173.00,2722.00,4020,20240125,-48.38,1888,20241210,9.90,2165,-4.16,20250108,1971,5.28,20250123,3295,-37.03,20240221,1888,9.90,20241210,1.73,N,189690,500,136 억,,158347,N,N,0,N,00,N +20250207,140837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2075,-5,5,-0.24,26564570,12804,32.54,2085,2085,2060,2700,1460,2080,2074.71,0.58,0,-384,2103,2091,2078,2066,2053,2085,2060,137,620,500,1280,5,1,27321969,567,11.99,0.76,06,0.05,173.00,2722.00,4020,20240125,-48.38,1888,20241210,9.90,2165,-4.16,20250108,1971,5.28,20250123,3295,-37.03,20240221,1888,9.90,20241210,1.73,N,189690,500,136 억,,158347,N,N,0,N,00,N +20250207,130835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,-10,5,-0.48,21253145,10253,26.06,2085,2085,2060,2700,1460,2080,2072.87,0.58,0,-29,2103,2091,2078,2066,2053,2085,2060,137,620,500,1280,5,1,27321969,566,11.97,0.76,06,0.04,173.00,2722.00,4020,20240125,-48.51,1888,20241210,9.64,2165,-4.39,20250108,1971,5.02,20250123,3295,-37.18,20240221,1888,9.64,20241210,1.73,N,189690,500,136 억,,158347,N,N,0,N,00,N +20250207,120834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,-10,5,-0.48,18277820,8815,22.40,2085,2085,2060,2700,1460,2080,2073.49,0.58,0,28,2103,2091,2078,2066,2053,2085,2060,137,620,500,1280,5,1,27321969,566,11.97,0.76,06,0.03,173.00,2722.00,4020,20240125,-48.51,1888,20241210,9.64,2165,-4.39,20250108,1971,5.02,20250123,3295,-37.18,20240221,1888,9.64,20241210,1.73,N,189690,500,136 억,,158347,N,N,0,N,00,N +20250207,110833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,-10,5,-0.48,13769290,6641,16.88,2085,2085,2060,2700,1460,2080,2073.38,0.58,0,522,2103,2091,2078,2066,2053,2085,2060,137,620,500,1280,5,1,27321969,566,11.97,0.76,06,0.02,173.00,2722.00,4020,20240125,-48.51,1888,20241210,9.64,2165,-4.39,20250108,1971,5.02,20250123,3295,-37.18,20240221,1888,9.64,20241210,1.73,N,189690,500,136 억,,158347,N,N,0,N,00,N +20250207,100836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,-20,5,-0.96,12990645,6264,15.92,2085,2085,2060,2700,1460,2080,2073.86,0.58,0,522,2103,2091,2078,2066,2053,2085,2060,137,620,500,1280,5,1,27321969,563,11.91,0.76,06,0.02,173.00,2722.00,4020,20240125,-48.76,1888,20241210,9.11,2165,-4.85,20250108,1971,4.52,20250123,3295,-37.48,20240221,1888,9.11,20241210,1.73,N,189690,500,136 억,,158347,N,N,0,N,00,N +20250207,090841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,0,3,0.00,576435,277,0.70,2085,2085,2080,2700,1460,2080,2080.99,0.58,0,-122,2103,2091,2078,2066,2053,2085,2060,137,620,500,1280,5,1,27321969,568,12.02,0.76,06,0.00,173.00,2722.00,4020,20240125,-48.26,1888,20241210,10.17,2165,-3.93,20250108,1971,5.53,20250123,3295,-36.87,20240221,1888,10.17,20241210,1.73,N,189690,500,136 억,,158347,N,N,0,N,00,N 20250206,160815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,5,2,0.24,81629640,39338,88.42,2085,2090,2065,2695,1455,2075,2075.08,0.57,0,2697,2098,2086,2068,2056,2038,2092,2062,137,620,500,1280,5,1,27321969,568,12.02,0.76,06,0.14,173.00,2722.00,4020,20240125,-48.26,1888,20241210,10.17,2165,-3.93,20250108,1971,5.53,20250123,3295,-36.87,20240221,1888,10.17,20241210,1.72,N,189690,500,136 억,,155650,N,N,0,N,00,N 20250206,150819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2075,0,3,0.00,74764860,36028,80.98,2085,2090,2065,2695,1455,2075,2075.19,0.57,0,1745,2098,2086,2068,2056,2038,2092,2062,137,620,500,1280,5,1,27321969,567,11.99,0.76,06,0.13,173.00,2722.00,4020,20240125,-48.38,1888,20241210,9.90,2165,-4.16,20250108,1971,5.28,20250123,3295,-37.03,20240221,1888,9.90,20241210,1.72,N,189690,500,136 억,,155650,N,N,0,N,00,N 20250206,140820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2075,0,3,0.00,53877935,25956,58.34,2085,2090,2065,2695,1455,2075,2075.74,0.57,0,753,2098,2086,2068,2056,2038,2092,2062,137,620,500,1280,5,1,27321969,567,11.99,0.76,06,0.10,173.00,2722.00,4020,20240125,-48.38,1888,20241210,9.90,2165,-4.16,20250108,1971,5.28,20250123,3295,-37.03,20240221,1888,9.90,20241210,1.72,N,189690,500,136 억,,155650,N,N,0,N,00,N diff --git a/189860/price/prices-20250201.csv b/189860/price/prices-20250201.csv index ee94dee516ca..7f60d2546e07 100644 --- a/189860/price/prices-20250201.csv +++ b/189860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4545,-175,5,-3.71,836291825,182815,308.65,4665,4710,4520,6130,3305,4720,4574.53,1.32,0,-13425,4820,4770,4720,4670,4620,4795,4695,48,1410,500,2920,5,1,9698780,441,-11.77,1.45,12,1.88,-386.00,3130.00,8450,20240529,-46.21,3290,20241209,38.15,5880,-22.70,20250117,3790,19.92,20250102,8450,-46.21,20240529,3290,38.15,20241209,0.04,N,189860,500,48 억,,128121,N,N,0,N,00,N +20250207,150838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4540,-180,5,-3.81,767786845,167712,283.15,4665,4710,4540,6130,3305,4720,4578.01,1.32,0,-5543,4820,4770,4720,4670,4620,4795,4695,48,1410,500,2920,5,1,9698780,440,-11.76,1.45,12,1.73,-386.00,3130.00,8450,20240529,-46.27,3290,20241209,37.99,5880,-22.79,20250117,3790,19.79,20250102,8450,-46.27,20240529,3290,37.99,20241209,0.04,N,189860,500,48 억,,128121,N,N,0,N,00,N +20250207,140838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,-145,5,-3.07,703069740,153500,259.16,4665,4710,4550,6130,3305,4720,4580.26,1.32,0,1323,4820,4770,4720,4670,4620,4795,4695,48,1410,500,2920,5,1,9698780,444,-11.85,1.46,12,1.58,-386.00,3130.00,8450,20240529,-45.86,3290,20241209,39.06,5880,-22.19,20250117,3790,20.71,20250102,8450,-45.86,20240529,3290,39.06,20241209,0.04,N,189860,500,48 억,,128121,N,N,0,N,00,N +20250207,130835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4590,-130,5,-2.75,611625110,133479,225.36,4665,4710,4550,6130,3305,4720,4582.18,1.32,0,1911,4820,4770,4720,4670,4620,4795,4695,48,1410,500,2920,5,1,9698780,445,-11.89,1.47,12,1.38,-386.00,3130.00,8450,20240529,-45.68,3290,20241209,39.51,5880,-21.94,20250117,3790,21.11,20250102,8450,-45.68,20240529,3290,39.51,20241209,0.04,N,189860,500,48 억,,128121,N,N,0,N,00,N +20250207,120834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4550,-170,5,-3.60,543760095,118679,200.37,4665,4710,4550,6130,3305,4720,4581.77,1.32,0,1970,4820,4770,4720,4670,4620,4795,4695,48,1410,500,2920,5,1,9698780,441,-11.79,1.45,12,1.22,-386.00,3130.00,8450,20240529,-46.15,3290,20241209,38.30,5880,-22.62,20250117,3790,20.05,20250102,8450,-46.15,20240529,3290,38.30,20241209,0.04,N,189860,500,48 억,,128121,N,N,0,N,00,N +20250207,110833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4640,-80,5,-1.69,454742040,99198,167.48,4665,4710,4550,6130,3305,4720,4584.19,1.32,0,7222,4820,4770,4720,4670,4620,4795,4695,48,1410,500,2920,5,1,9698780,450,-12.02,1.48,12,1.02,-386.00,3130.00,8450,20240529,-45.09,3290,20241209,41.03,5880,-21.09,20250117,3790,22.43,20250102,8450,-45.09,20240529,3290,41.03,20241209,0.04,N,189860,500,48 억,,128121,N,N,0,N,00,N +20250207,100836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4605,-115,5,-2.44,416004495,90777,153.26,4665,4710,4550,6130,3305,4720,4582.71,1.32,0,7119,4820,4770,4720,4670,4620,4795,4695,48,1410,500,2920,5,1,9698780,447,-11.93,1.47,12,0.94,-386.00,3130.00,8450,20240529,-45.50,3290,20241209,39.97,5880,-21.68,20250117,3790,21.50,20250102,8450,-45.50,20240529,3290,39.97,20241209,0.04,N,189860,500,48 억,,128121,N,N,0,N,00,N +20250207,090842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4680,-40,5,-0.85,105402020,22888,38.64,4665,4710,4560,6130,3305,4720,4605.12,1.32,0,-5391,4820,4770,4720,4670,4620,4795,4695,48,1410,500,2920,5,1,9698780,454,-12.12,1.50,12,0.24,-386.00,3130.00,8450,20240529,-44.62,3290,20241209,42.25,5880,-20.41,20250117,3790,23.48,20250102,8450,-44.62,20240529,3290,42.25,20241209,0.04,N,189860,500,48 억,,128121,N,N,0,N,00,N 20250206,160815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4720,40,2,0.85,277219275,58672,74.93,4685,4770,4670,6080,3280,4680,4724.90,1.32,0,222,4880,4780,4685,4585,4490,4732,4537,48,1400,500,2900,5,1,9698780,458,-12.23,1.51,12,0.60,-386.00,3130.00,8450,20240529,-44.14,3290,20241209,43.47,5880,-19.73,20250117,3790,24.54,20250102,8450,-44.14,20240529,3290,43.47,20241209,0.04,N,189860,500,48 억,,127741,N,N,0,N,00,N 20250206,150819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4715,35,2,0.75,260649450,55162,70.44,4685,4770,4670,6080,3280,4680,4725.16,1.32,0,841,4880,4780,4685,4585,4490,4732,4537,48,1400,500,2900,5,1,9698780,457,-12.22,1.51,12,0.57,-386.00,3130.00,8450,20240529,-44.20,3290,20241209,43.31,5880,-19.81,20250117,3790,24.41,20250102,8450,-44.20,20240529,3290,43.31,20241209,0.04,N,189860,500,48 억,,127741,N,N,0,N,00,N 20250206,140820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4735,55,2,1.18,239934590,50775,64.84,4685,4770,4670,6080,3280,4680,4725.45,1.32,0,871,4880,4780,4685,4585,4490,4732,4537,48,1400,500,2900,5,1,9698780,459,-12.27,1.51,12,0.52,-386.00,3130.00,8450,20240529,-43.96,3290,20241209,43.92,5880,-19.47,20250117,3790,24.93,20250102,8450,-43.96,20240529,3290,43.92,20241209,0.04,N,189860,500,48 억,,127741,N,N,0,N,00,N diff --git a/189980/price/prices-20250201.csv b/189980/price/prices-20250201.csv index ec737d00ee83..5645542df272 100644 --- a/189980/price/prices-20250201.csv +++ b/189980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160837,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1770,28,2,1.61,96182067,54723,56.16,1739,1775,1730,2260,1220,1742,1757.49,0.11,0,-2386,1772,1757,1730,1715,1688,1764,1722,40,518,100,1110,1,1,40137827,710,8.31,0.68,12,0.14,213.00,2586.00,3055,20240619,-42.06,1385,20241210,27.80,1974,-10.33,20250108,1600,10.62,20250102,3055,-42.06,20240619,1385,27.80,20241210,1.55,N,189980,100,40 억,,44936,N,N,0,N,00,N +20250207,150838,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1767,25,2,1.44,86581045,49299,50.60,1739,1775,1730,2260,1220,1742,1756.24,0.11,0,-1273,1772,1757,1730,1715,1688,1764,1722,40,518,100,1110,1,1,40137827,709,8.30,0.68,12,0.12,213.00,2586.00,3055,20240619,-42.16,1385,20241210,27.58,1974,-10.49,20250108,1600,10.44,20250102,3055,-42.16,20240619,1385,27.58,20241210,1.55,N,189980,100,40 억,,44936,N,N,0,N,00,N +20250207,140838,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1759,17,2,0.98,65915101,37598,38.59,1739,1770,1730,2260,1220,1742,1753.15,0.11,0,-1742,1772,1757,1730,1715,1688,1764,1722,40,518,100,1110,1,1,40137827,706,8.26,0.68,12,0.09,213.00,2586.00,3055,20240619,-42.42,1385,20241210,27.00,1974,-10.89,20250108,1600,9.94,20250102,3055,-42.42,20240619,1385,27.00,20241210,1.55,N,189980,100,40 억,,44936,N,N,0,N,00,N +20250207,130835,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1759,17,2,0.98,63249116,36082,37.03,1739,1770,1730,2260,1220,1742,1752.93,0.11,0,-1598,1772,1757,1730,1715,1688,1764,1722,40,518,100,1110,1,1,40137827,706,8.26,0.68,12,0.09,213.00,2586.00,3055,20240619,-42.42,1385,20241210,27.00,1974,-10.89,20250108,1600,9.94,20250102,3055,-42.42,20240619,1385,27.00,20241210,1.55,N,189980,100,40 억,,44936,N,N,0,N,00,N +20250207,120835,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1761,19,2,1.09,61294472,34969,35.89,1739,1770,1730,2260,1220,1742,1752.82,0.11,0,-1647,1772,1757,1730,1715,1688,1764,1722,40,518,100,1110,1,1,40137827,707,8.27,0.68,12,0.09,213.00,2586.00,3055,20240619,-42.36,1385,20241210,27.15,1974,-10.79,20250108,1600,10.06,20250102,3055,-42.36,20240619,1385,27.15,20241210,1.55,N,189980,100,40 억,,44936,N,N,0,N,00,N +20250207,110833,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1761,19,2,1.09,55593826,31728,32.56,1739,1770,1730,2260,1220,1742,1752.20,0.11,0,-1868,1772,1757,1730,1715,1688,1764,1722,40,518,100,1110,1,1,40137827,707,8.27,0.68,12,0.08,213.00,2586.00,3055,20240619,-42.36,1385,20241210,27.15,1974,-10.79,20250108,1600,10.06,20250102,3055,-42.36,20240619,1385,27.15,20241210,1.55,N,189980,100,40 억,,44936,N,N,0,N,00,N +20250207,100836,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1762,20,2,1.15,53437266,30503,31.31,1739,1770,1730,2260,1220,1742,1751.87,0.11,0,-1820,1772,1757,1730,1715,1688,1764,1722,40,518,100,1110,1,1,40137827,707,8.27,0.68,12,0.08,213.00,2586.00,3055,20240619,-42.32,1385,20241210,27.22,1974,-10.74,20250108,1600,10.12,20250102,3055,-42.32,20240619,1385,27.22,20241210,1.55,N,189980,100,40 억,,44936,N,N,0,N,00,N +20250207,090842,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1747,5,2,0.29,27679413,15804,16.22,1739,1770,1739,2260,1220,1742,1751.42,0.11,0,-1029,1772,1757,1730,1715,1688,1764,1722,40,518,100,1110,1,1,40137827,701,8.20,0.68,12,0.04,213.00,2586.00,3055,20240619,-42.82,1385,20241210,26.14,1974,-11.50,20250108,1600,9.19,20250102,3055,-42.82,20240619,1385,26.14,20241210,1.55,N,189980,100,40 억,,44936,N,N,0,N,00,N 20250206,160815,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1742,34,2,1.99,135305726,78238,162.75,1711,1745,1703,2220,1196,1708,1729.40,0.10,0,8843,1728,1717,1707,1696,1686,1723,1702,40,512,100,1090,1,1,40137827,699,8.18,0.67,12,0.19,213.00,2586.00,3055,20240619,-42.98,1385,20241210,25.78,1974,-11.75,20250108,1600,8.88,20250102,3055,-42.98,20240619,1385,25.78,20241210,1.54,N,189980,100,40 억,,40665,N,N,0,N,00,N 20250206,150820,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1742,34,2,1.99,123520043,71472,148.68,1711,1745,1703,2220,1196,1708,1728.23,0.10,0,8737,1728,1717,1707,1696,1686,1723,1702,40,512,100,1090,1,1,40137827,699,8.18,0.67,12,0.18,213.00,2586.00,3055,20240619,-42.98,1385,20241210,25.78,1974,-11.75,20250108,1600,8.88,20250102,3055,-42.98,20240619,1385,25.78,20241210,1.54,N,189980,100,40 억,,40665,N,N,0,N,00,N 20250206,140820,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1738,30,2,1.76,108046420,62570,130.16,1711,1745,1703,2220,1196,1708,1726.81,0.10,0,8388,1728,1717,1707,1696,1686,1723,1702,40,512,100,1090,1,1,40137827,698,8.16,0.67,12,0.16,213.00,2586.00,3055,20240619,-43.11,1385,20241210,25.49,1974,-11.96,20250108,1600,8.62,20250102,3055,-43.11,20240619,1385,25.49,20241210,1.54,N,189980,100,40 억,,40665,N,N,0,N,00,N diff --git a/190510/price/prices-20250201.csv b/190510/price/prices-20250201.csv index 47c3c485cd91..72e9f6f12481 100644 --- a/190510/price/prices-20250201.csv +++ b/190510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160837,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13000,20,2,0.15,500301840,38579,103.40,12900,13040,12900,16870,9090,12980,12968.22,1.54,0,447,13180,13080,12890,12790,12600,13130,12840,83,3890,500,9600,10,1,15473797,2012,8.97,1.39,12,0.25,1450.00,9358.00,23500,20240129,-44.68,9750,20240805,33.33,15300,-15.03,20250110,12370,5.09,20250203,19070,-31.83,20240215,9750,33.33,20240805,3.82,N,190510,500,83 억,,238535,N,N,0,N,00,N +20250207,150838,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13000,20,2,0.15,467447560,36052,96.63,12900,13040,12900,16870,9090,12980,12965.93,1.54,0,769,13180,13080,12890,12790,12600,13130,12840,83,3890,500,9600,10,1,15473797,2012,8.97,1.39,12,0.23,1450.00,9358.00,23500,20240129,-44.68,9750,20240805,33.33,15300,-15.03,20250110,12370,5.09,20250203,19070,-31.83,20240215,9750,33.33,20240805,3.82,N,190510,500,83 억,,238535,N,N,0,N,00,N +20250207,140838,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12940,-40,5,-0.31,369028380,28478,76.33,12900,13030,12900,16870,9090,12980,12958.37,1.54,0,378,13180,13080,12890,12790,12600,13130,12840,83,3890,500,9600,10,1,15473797,2002,8.92,1.38,12,0.18,1450.00,9358.00,23500,20240129,-44.94,9750,20240805,32.72,15300,-15.42,20250110,12370,4.61,20250203,19070,-32.14,20240215,9750,32.72,20240805,3.82,N,190510,500,83 억,,238535,N,N,0,N,00,N +20250207,130835,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12950,-30,5,-0.23,301426170,23248,62.31,12900,13030,12900,16870,9090,12980,12965.68,1.54,0,912,13180,13080,12890,12790,12600,13130,12840,83,3890,500,9600,10,1,15473797,2004,8.93,1.38,12,0.15,1450.00,9358.00,23500,20240129,-44.89,9750,20240805,32.82,15300,-15.36,20250110,12370,4.69,20250203,19070,-32.09,20240215,9750,32.82,20240805,3.82,N,190510,500,83 억,,238535,N,N,0,N,00,N +20250207,120835,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12980,0,3,0.00,242736040,18724,50.18,12900,13030,12900,16870,9090,12980,12963.90,1.54,0,2126,13180,13080,12890,12790,12600,13130,12840,83,3890,500,9600,10,1,15473797,2008,8.95,1.39,12,0.12,1450.00,9358.00,23500,20240129,-44.77,9750,20240805,33.13,15300,-15.16,20250110,12370,4.93,20250203,19070,-31.93,20240215,9750,33.13,20240805,3.82,N,190510,500,83 억,,238535,N,N,0,N,00,N +20250207,110834,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12950,-30,5,-0.23,179329030,13832,37.07,12900,13030,12900,16870,9090,12980,12964.79,1.54,0,307,13180,13080,12890,12790,12600,13130,12840,83,3890,500,9600,10,1,15473797,2004,8.93,1.38,12,0.09,1450.00,9358.00,23500,20240129,-44.89,9750,20240805,32.82,15300,-15.36,20250110,12370,4.69,20250203,19070,-32.09,20240215,9750,32.82,20240805,3.82,N,190510,500,83 억,,238535,N,N,0,N,00,N +20250207,100836,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12960,-20,5,-0.15,114938490,8873,23.78,12900,13030,12900,16870,9090,12980,12953.73,1.54,0,-172,13180,13080,12890,12790,12600,13130,12840,83,3890,500,9600,10,1,15473797,2005,8.94,1.38,12,0.06,1450.00,9358.00,23500,20240129,-44.85,9750,20240805,32.92,15300,-15.29,20250110,12370,4.77,20250203,19070,-32.04,20240215,9750,32.92,20240805,3.82,N,190510,500,83 억,,238535,N,N,0,N,00,N +20250207,090842,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12970,-10,5,-0.08,7345540,567,1.52,12900,12990,12900,16870,9090,12980,12955.10,1.54,0,-330,13180,13080,12890,12790,12600,13130,12840,83,3890,500,9600,10,1,15473797,2007,8.94,1.39,12,0.00,1450.00,9358.00,23500,20240129,-44.81,9750,20240805,33.03,15300,-15.23,20250110,12370,4.85,20250203,19070,-31.99,20240215,9750,33.03,20240805,3.82,N,190510,500,83 억,,238535,N,N,0,N,00,N 20250206,160815,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12980,170,2,1.33,477555680,37211,130.56,12810,12990,12700,16650,8970,12810,12833.27,1.54,0,387,13163,12986,12803,12626,12443,13075,12715,83,3840,500,9470,10,1,15473797,2008,8.95,1.39,12,0.24,1450.00,9358.00,23500,20240129,-44.77,9750,20240805,33.13,15300,-15.16,20250110,12370,4.93,20250203,19070,-31.93,20240215,9750,33.13,20240805,3.90,N,190510,500,83 억,,238120,N,N,12,N,00,N 20250206,150820,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12970,160,2,1.25,430007680,33539,117.67,12810,12990,12700,16650,8970,12810,12821.12,1.54,0,460,13163,12986,12803,12626,12443,13075,12715,83,3840,500,9470,10,1,15473797,2007,8.94,1.39,12,0.22,1450.00,9358.00,23500,20240129,-44.81,9750,20240805,33.03,15300,-15.23,20250110,12370,4.85,20250203,19070,-31.99,20240215,9750,33.03,20240805,3.90,N,190510,500,83 억,,238120,N,N,12,N,00,N 20250206,140821,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12790,-20,5,-0.16,315572030,24679,86.59,12810,12900,12700,16650,8970,12810,12787.07,1.54,0,2658,13163,12986,12803,12626,12443,13075,12715,83,3840,500,9470,10,1,15473797,1979,8.82,1.37,12,0.16,1450.00,9358.00,23500,20240129,-45.57,9750,20240805,31.18,15300,-16.41,20250110,12370,3.40,20250203,19070,-32.93,20240215,9750,31.18,20240805,3.90,N,190510,500,83 억,,238120,N,N,12,N,00,N diff --git a/190650/price/prices-20250201.csv b/190650/price/prices-20250201.csv index 4edf9ae33ede..c6fc20422cc2 100644 --- a/190650/price/prices-20250201.csv +++ b/190650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160838,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5560,20,2,0.36,13715280,2484,40.06,5580,5580,5500,7200,3880,5540,5521.45,1.14,0,-121,5626,5582,5536,5492,5446,5560,5470,319,1660,5000,3760,10,1,6388000,355,6.12,0.38,03,0.04,909.00,14561.00,7060,20240701,-21.25,5020,20241114,10.76,5670,-1.94,20250109,5310,4.71,20250123,7060,-21.25,20240701,5020,10.76,20241114,0.66,N,190650,5000,319 억,,72700,N,N,0,N,00,N +20250207,150839,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5550,10,2,0.18,13125920,2378,38.35,5580,5580,5500,7200,3880,5540,5519.73,1.14,0,-121,5626,5582,5536,5492,5446,5560,5470,319,1660,5000,3760,10,1,6388000,355,6.11,0.38,03,0.04,909.00,14561.00,7060,20240701,-21.39,5020,20241114,10.56,5670,-2.12,20250109,5310,4.52,20250123,7060,-21.39,20240701,5020,10.56,20241114,0.66,N,190650,5000,319 억,,72700,N,N,0,N,00,N +20250207,140839,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5560,20,2,0.36,13014920,2358,38.03,5580,5580,5500,7200,3880,5540,5519.47,1.14,0,-121,5626,5582,5536,5492,5446,5560,5470,319,1660,5000,3760,10,1,6388000,355,6.12,0.38,03,0.04,909.00,14561.00,7060,20240701,-21.25,5020,20241114,10.76,5670,-1.94,20250109,5310,4.71,20250123,7060,-21.25,20240701,5020,10.76,20241114,0.66,N,190650,5000,319 억,,72700,N,N,0,N,00,N +20250207,130836,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5550,10,2,0.18,12570910,2278,36.74,5580,5580,5500,7200,3880,5540,5518.40,1.14,0,-121,5626,5582,5536,5492,5446,5560,5470,319,1660,5000,3760,10,1,6388000,355,6.11,0.38,03,0.04,909.00,14561.00,7060,20240701,-21.39,5020,20241114,10.56,5670,-2.12,20250109,5310,4.52,20250123,7060,-21.39,20240701,5020,10.56,20241114,0.66,N,190650,5000,319 억,,72700,N,N,0,N,00,N +20250207,120835,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5520,-20,5,-0.36,11807590,2140,34.51,5580,5580,5500,7200,3880,5540,5517.57,1.14,0,-120,5626,5582,5536,5492,5446,5560,5470,319,1660,5000,3760,10,1,6388000,353,6.07,0.38,03,0.03,909.00,14561.00,7060,20240701,-21.81,5020,20241114,9.96,5670,-2.65,20250109,5310,3.95,20250123,7060,-21.81,20240701,5020,9.96,20241114,0.66,N,190650,5000,319 억,,72700,N,N,0,N,00,N +20250207,110834,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5540,0,3,0.00,5354660,967,15.59,5580,5580,5530,7200,3880,5540,5537.39,1.14,0,-120,5626,5582,5536,5492,5446,5560,5470,319,1660,5000,3760,10,1,6388000,354,6.09,0.38,03,0.02,909.00,14561.00,7060,20240701,-21.53,5020,20241114,10.36,5670,-2.29,20250109,5310,4.33,20250123,7060,-21.53,20240701,5020,10.36,20241114,0.66,N,190650,5000,319 억,,72700,N,N,0,N,00,N +20250207,100837,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5540,0,3,0.00,5271560,952,15.35,5580,5580,5530,7200,3880,5540,5537.35,1.14,0,-120,5626,5582,5536,5492,5446,5560,5470,319,1660,5000,3760,10,1,6388000,354,6.09,0.38,03,0.01,909.00,14561.00,7060,20240701,-21.53,5020,20241114,10.36,5670,-2.29,20250109,5310,4.33,20250123,7060,-21.53,20240701,5020,10.36,20241114,0.66,N,190650,5000,319 억,,72700,N,N,0,N,00,N +20250207,090842,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5540,0,3,0.00,3446620,622,10.03,5580,5580,5530,7200,3880,5540,5541.19,1.14,0,-76,5626,5582,5536,5492,5446,5560,5470,319,1660,5000,3760,10,1,6388000,354,6.09,0.38,03,0.01,909.00,14561.00,7060,20240701,-21.53,5020,20241114,10.36,5670,-2.29,20250109,5310,4.33,20250123,7060,-21.53,20240701,5020,10.36,20241114,0.66,N,190650,5000,319 억,,72700,N,N,0,N,00,N 20250206,160816,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5540,20,2,0.36,33450960,6076,377.86,5580,5580,5490,7170,3870,5520,5505.42,1.14,0,94,5593,5556,5533,5496,5473,5545,5485,319,1650,5000,3750,10,1,6388000,354,6.09,0.38,03,0.10,909.00,14561.00,7060,20240701,-21.53,5020,20241114,10.36,5670,-2.29,20250109,5310,4.33,20250123,7060,-21.53,20240701,5020,10.36,20241114,0.65,N,190650,5000,319 억,,72587,N,N,0,N,00,N 20250206,150820,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5510,-10,5,-0.18,31944550,5803,360.88,5580,5580,5490,7170,3870,5520,5504.83,1.14,0,93,5593,5556,5533,5496,5473,5545,5485,319,1650,5000,3750,10,1,6388000,352,6.06,0.38,03,0.09,909.00,14561.00,7060,20240701,-21.95,5020,20241114,9.76,5670,-2.82,20250109,5310,3.77,20250123,7060,-21.95,20240701,5020,9.76,20241114,0.65,N,190650,5000,319 억,,72587,N,N,0,N,00,N 20250206,140821,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5510,-10,5,-0.18,31542610,5730,356.34,5580,5580,5490,7170,3870,5520,5504.82,1.14,0,93,5593,5556,5533,5496,5473,5545,5485,319,1650,5000,3750,10,1,6388000,352,6.06,0.38,03,0.09,909.00,14561.00,7060,20240701,-21.95,5020,20241114,9.76,5670,-2.82,20250109,5310,3.77,20250123,7060,-21.95,20240701,5020,9.76,20241114,0.65,N,190650,5000,319 억,,72587,N,N,0,N,00,N diff --git a/191410/price/prices-20250201.csv b/191410/price/prices-20250201.csv index a9f58c5d8ec5..b8983efaadf5 100644 --- a/191410/price/prices-20250201.csv +++ b/191410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1530,-8,5,-0.52,4519364,2951,65.53,1537,1537,1519,1999,1077,1538,1531.47,0.07,0,-508,1560,1549,1537,1526,1514,1543,1520,56,461,500,1010,1,1,11204255,171,-102.00,0.78,12,0.03,-15.00,1957.00,3550,20240531,-56.90,1339,20241209,14.26,1610,-4.97,20250123,1455,5.15,20250102,3550,-56.90,20240531,1339,14.26,20241209,0.09,N,191410,500,56 억,,7383,N,N,0,N,00,N +20250207,150839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1534,-4,5,-0.26,4471934,2920,64.85,1537,1537,1519,1999,1077,1538,1531.48,0.07,0,-508,1560,1549,1537,1526,1514,1543,1520,56,461,500,1010,1,1,11204255,172,-102.27,0.78,12,0.03,-15.00,1957.00,3550,20240531,-56.79,1339,20241209,14.56,1610,-4.72,20250123,1455,5.43,20250102,3550,-56.79,20240531,1339,14.56,20241209,0.09,N,191410,500,56 억,,7383,N,N,0,N,00,N +20250207,140839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1536,-2,5,-0.13,4445869,2903,64.47,1537,1537,1519,1999,1077,1538,1531.47,0.07,0,-502,1560,1549,1537,1526,1514,1543,1520,56,461,500,1010,1,1,11204255,172,-102.40,0.78,12,0.03,-15.00,1957.00,3550,20240531,-56.73,1339,20241209,14.71,1610,-4.60,20250123,1455,5.57,20250102,3550,-56.73,20240531,1339,14.71,20241209,0.09,N,191410,500,56 억,,7383,N,N,0,N,00,N +20250207,130836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1537,-1,5,-0.07,4241711,2770,61.51,1537,1537,1519,1999,1077,1538,1531.30,0.07,0,-388,1560,1549,1537,1526,1514,1543,1520,56,461,500,1010,1,1,11204255,172,-102.47,0.79,12,0.02,-15.00,1957.00,3550,20240531,-56.70,1339,20241209,14.79,1610,-4.53,20250123,1455,5.64,20250102,3550,-56.70,20240531,1339,14.79,20241209,0.09,N,191410,500,56 억,,7383,N,N,0,N,00,N +20250207,120835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1537,-1,5,-0.07,4221738,2757,61.23,1537,1537,1519,1999,1077,1538,1531.28,0.07,0,-388,1560,1549,1537,1526,1514,1543,1520,56,461,500,1010,1,1,11204255,172,-102.47,0.79,12,0.02,-15.00,1957.00,3550,20240531,-56.70,1339,20241209,14.79,1610,-4.53,20250123,1455,5.64,20250102,3550,-56.70,20240531,1339,14.79,20241209,0.09,N,191410,500,56 억,,7383,N,N,0,N,00,N +20250207,110834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1528,-10,5,-0.65,4220201,2756,61.20,1537,1537,1519,1999,1077,1538,1531.28,0.07,0,-388,1560,1549,1537,1526,1514,1543,1520,56,461,500,1010,1,1,11204255,171,-101.87,0.78,12,0.02,-15.00,1957.00,3550,20240531,-56.96,1339,20241209,14.12,1610,-5.09,20250123,1455,5.02,20250102,3550,-56.96,20240531,1339,14.12,20241209,0.09,N,191410,500,56 억,,7383,N,N,0,N,00,N +20250207,100837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1528,-10,5,-0.65,3917657,2558,56.81,1537,1537,1519,1999,1077,1538,1531.53,0.07,0,-303,1560,1549,1537,1526,1514,1543,1520,56,461,500,1010,1,1,11204255,171,-101.87,0.78,12,0.02,-15.00,1957.00,3550,20240531,-56.96,1339,20241209,14.12,1610,-5.09,20250123,1455,5.02,20250102,3550,-56.96,20240531,1339,14.12,20241209,0.09,N,191410,500,56 억,,7383,N,N,0,N,00,N +20250207,090843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1537,-1,5,-0.07,2482255,1615,35.86,1537,1537,1537,1999,1077,1538,1537.00,0.07,0,-240,1560,1549,1537,1526,1514,1543,1520,56,461,500,1010,1,1,11204255,172,-102.47,0.79,12,0.01,-15.00,1957.00,3550,20240531,-56.70,1339,20241209,14.79,1610,-4.53,20250123,1455,5.64,20250102,3550,-56.70,20240531,1339,14.79,20241209,0.09,N,191410,500,56 억,,7383,N,N,0,N,00,N 20250206,160816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1538,-10,5,-0.65,6902630,4492,11.52,1548,1548,1525,2010,1084,1548,1536.65,0.07,0,-585,1602,1574,1552,1524,1502,1564,1514,56,462,500,1020,1,1,11204255,172,-102.53,0.79,12,0.04,-15.00,1957.00,3550,20240531,-56.68,1339,20241209,14.86,1610,-4.47,20250123,1455,5.70,20250102,3550,-56.68,20240531,1339,14.86,20241209,0.09,N,191410,500,56 억,,7968,N,N,0,N,00,N 20250206,150820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1541,-7,5,-0.45,6819473,4438,11.39,1548,1548,1525,2010,1084,1548,1536.61,0.07,0,-534,1602,1574,1552,1524,1502,1564,1514,56,462,500,1020,1,1,11204255,173,-102.73,0.79,12,0.04,-15.00,1957.00,3550,20240531,-56.59,1339,20241209,15.09,1610,-4.29,20250123,1455,5.91,20250102,3550,-56.59,20240531,1339,15.09,20241209,0.09,N,191410,500,56 억,,7968,N,N,0,N,00,N 20250206,140821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1541,-7,5,-0.45,6722750,4375,11.22,1548,1548,1525,2010,1084,1548,1536.63,0.07,0,-485,1602,1574,1552,1524,1502,1564,1514,56,462,500,1020,1,1,11204255,173,-102.73,0.79,12,0.04,-15.00,1957.00,3550,20240531,-56.59,1339,20241209,15.09,1610,-4.29,20250123,1455,5.91,20250102,3550,-56.59,20240531,1339,15.09,20241209,0.09,N,191410,500,56 억,,7968,N,N,0,N,00,N diff --git a/191420/price/prices-20250201.csv b/191420/price/prices-20250201.csv index 172fb782736b..812c7b190e3e 100644 --- a/191420/price/prices-20250201.csv +++ b/191420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17370,-250,5,-1.42,277686150,15832,176.19,17620,18200,16900,22900,12340,17620,17539.87,0.73,0,-1355,18166,17892,17696,17422,17226,17795,17325,41,5280,500,11620,10,1,8108834,1409,-60.73,2.91,12,0.20,-286.00,5976.00,26100,20240522,-33.45,10710,20240215,62.18,18390,-5.55,20250117,12330,40.88,20250102,26100,-33.45,20240522,10710,62.18,20240215,0.69,N,191420,500,40 억,,59414,N,N,0,N,00,N +20250207,150839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17160,-460,5,-2.61,217313580,12361,137.56,17620,18200,16900,22900,12340,17620,17580.58,0.73,0,-848,18166,17892,17696,17422,17226,17795,17325,41,5280,500,11620,10,1,8108834,1391,-60.00,2.87,12,0.15,-286.00,5976.00,26100,20240522,-34.25,10710,20240215,60.22,18390,-6.69,20250117,12330,39.17,20250102,26100,-34.25,20240522,10710,60.22,20240215,0.69,N,191420,500,40 억,,59414,N,N,0,N,00,N +20250207,140839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17130,-490,5,-2.78,210616520,11973,133.24,17620,18200,16900,22900,12340,17620,17590.96,0.73,0,-692,18166,17892,17696,17422,17226,17795,17325,41,5280,500,11620,10,1,8108834,1389,-59.90,2.87,12,0.15,-286.00,5976.00,26100,20240522,-34.37,10710,20240215,59.94,18390,-6.85,20250117,12330,38.93,20250102,26100,-34.37,20240522,10710,59.94,20240215,0.69,N,191420,500,40 억,,59414,N,N,0,N,00,N +20250207,130836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17240,-380,5,-2.16,201561970,11444,127.35,17620,18200,16900,22900,12340,17620,17612.89,0.73,0,-253,18166,17892,17696,17422,17226,17795,17325,41,5280,500,11620,10,1,8108834,1398,-60.28,2.88,12,0.14,-286.00,5976.00,26100,20240522,-33.95,10710,20240215,60.97,18390,-6.25,20250117,12330,39.82,20250102,26100,-33.95,20240522,10710,60.97,20240215,0.69,N,191420,500,40 억,,59414,N,N,0,N,00,N +20250207,120836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17240,-380,5,-2.16,189070100,10712,119.21,17620,18200,16900,22900,12340,17620,17650.31,0.73,0,-157,18166,17892,17696,17422,17226,17795,17325,41,5280,500,11620,10,1,8108834,1398,-60.28,2.88,12,0.13,-286.00,5976.00,26100,20240522,-33.95,10710,20240215,60.97,18390,-6.25,20250117,12330,39.82,20250102,26100,-33.95,20240522,10710,60.97,20240215,0.69,N,191420,500,40 억,,59414,N,N,0,N,00,N +20250207,110834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17500,-120,5,-0.68,146534830,8238,91.68,17620,18200,17500,22900,12340,17620,17787.67,0.73,0,-446,18166,17892,17696,17422,17226,17795,17325,41,5280,500,11620,10,1,8108834,1419,-61.19,2.93,12,0.10,-286.00,5976.00,26100,20240522,-32.95,10710,20240215,63.40,18390,-4.84,20250117,12330,41.93,20250102,26100,-32.95,20240522,10710,63.40,20240215,0.69,N,191420,500,40 억,,59414,N,N,0,N,00,N +20250207,100837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17760,140,2,0.79,99748220,5578,62.07,17620,18200,17560,22900,12340,17620,17882.43,0.73,0,1606,18166,17892,17696,17422,17226,17795,17325,41,5280,500,11620,10,1,8108834,1440,-62.10,2.97,12,0.07,-286.00,5976.00,26100,20240522,-31.95,10710,20240215,65.83,18390,-3.43,20250117,12330,44.04,20250102,26100,-31.95,20240522,10710,65.83,20240215,0.69,N,191420,500,40 억,,59414,N,N,0,N,00,N +20250207,090843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17580,-40,5,-0.23,11335380,644,7.17,17620,17660,17560,22900,12340,17620,17601.52,0.73,0,21,18166,17892,17696,17422,17226,17795,17325,41,5280,500,11620,10,1,8108834,1426,-61.47,2.94,12,0.01,-286.00,5976.00,26100,20240522,-32.64,10710,20240215,64.15,18390,-4.40,20250117,12330,42.58,20250102,26100,-32.64,20240522,10710,64.15,20240215,0.69,N,191420,500,40 억,,59414,N,N,0,N,00,N 20250206,160816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17620,-220,5,-1.23,158900600,8986,40.43,17790,17970,17500,23150,12490,17840,17683.24,0.77,0,-2760,18533,18186,17553,17206,16573,18360,17380,41,5310,500,11770,10,1,8108834,1429,-61.61,2.95,12,0.11,-286.00,5976.00,26100,20240522,-32.49,10710,20240215,64.52,18390,-4.19,20250117,12330,42.90,20250102,26100,-32.49,20240522,10710,64.52,20240215,0.68,N,191420,500,40 억,,62133,N,N,0,N,00,N 20250206,150821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17640,-200,5,-1.12,114151280,6457,29.05,17790,17970,17500,23150,12490,17840,17678.69,0.77,0,-1945,18533,18186,17553,17206,16573,18360,17380,41,5310,500,11770,10,1,8108834,1430,-61.68,2.95,12,0.08,-286.00,5976.00,26100,20240522,-32.41,10710,20240215,64.71,18390,-4.08,20250117,12330,43.07,20250102,26100,-32.41,20240522,10710,64.71,20240215,0.68,N,191420,500,40 억,,62133,N,N,0,N,00,N 20250206,140821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17710,-130,5,-0.73,110253730,6236,28.06,17790,17970,17500,23150,12490,17840,17680.20,0.77,0,-1799,18533,18186,17553,17206,16573,18360,17380,41,5310,500,11770,10,1,8108834,1436,-61.92,2.96,12,0.08,-286.00,5976.00,26100,20240522,-32.15,10710,20240215,65.36,18390,-3.70,20250117,12330,43.63,20250102,26100,-32.15,20240522,10710,65.36,20240215,0.68,N,191420,500,40 억,,62133,N,N,0,N,00,N diff --git a/191600/price/prices-20250201.csv b/191600/price/prices-20250201.csv index a568a91478b3..e3b5ed20fae0 100644 --- a/191600/price/prices-20250201.csv +++ b/191600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160838,57,100.00,KONEX,,,N,N,N,N, ,N,9190,0,3,0.00,0,0,0.00,0,0,0,10560,7820,9190,0.00,0.00,0,0,9190,9190,9190,9190,9190,9190,9190,14,1370,500,5690,10,1,2850000,262,36.18,1.88,12,0.00,254.00,4890.00,12680,20240507,-27.52,6800,20241216,35.15,9200,-0.11,20250131,7790,17.97,20250131,12680,-27.52,20240507,6800,35.15,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250207,150839,57,100.00,KONEX,,,N,N,N,N, ,N,9190,0,3,0.00,0,0,0.00,0,0,0,10560,7820,9190,0.00,0.00,0,0,9190,9190,9190,9190,9190,9190,9190,14,1370,500,5690,10,1,2850000,262,36.18,1.88,12,0.00,254.00,4890.00,12680,20240507,-27.52,6800,20241216,35.15,9200,-0.11,20250131,7790,17.97,20250131,12680,-27.52,20240507,6800,35.15,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250207,140839,57,100.00,KONEX,,,N,N,N,N, ,N,9190,0,3,0.00,0,0,0.00,0,0,0,10560,7820,9190,0.00,0.00,0,0,9190,9190,9190,9190,9190,9190,9190,14,1370,500,5690,10,1,2850000,262,36.18,1.88,12,0.00,254.00,4890.00,12680,20240507,-27.52,6800,20241216,35.15,9200,-0.11,20250131,7790,17.97,20250131,12680,-27.52,20240507,6800,35.15,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250207,130836,57,100.00,KONEX,,,N,N,N,N, ,N,9190,0,3,0.00,0,0,0.00,0,0,0,10560,7820,9190,0.00,0.00,0,0,9190,9190,9190,9190,9190,9190,9190,14,1370,500,5690,10,1,2850000,262,36.18,1.88,12,0.00,254.00,4890.00,12680,20240507,-27.52,6800,20241216,35.15,9200,-0.11,20250131,7790,17.97,20250131,12680,-27.52,20240507,6800,35.15,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250207,120836,57,100.00,KONEX,,,N,N,N,N, ,N,9190,0,3,0.00,0,0,0.00,0,0,0,10560,7820,9190,0.00,0.00,0,0,9190,9190,9190,9190,9190,9190,9190,14,1370,500,5690,10,1,2850000,262,36.18,1.88,12,0.00,254.00,4890.00,12680,20240507,-27.52,6800,20241216,35.15,9200,-0.11,20250131,7790,17.97,20250131,12680,-27.52,20240507,6800,35.15,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250207,110834,57,100.00,KONEX,,,N,N,N,N, ,N,9190,0,3,0.00,0,0,0.00,0,0,0,10560,7820,9190,0.00,0.00,0,0,9190,9190,9190,9190,9190,9190,9190,14,1370,500,5690,10,1,2850000,262,36.18,1.88,12,0.00,254.00,4890.00,12680,20240507,-27.52,6800,20241216,35.15,9200,-0.11,20250131,7790,17.97,20250131,12680,-27.52,20240507,6800,35.15,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250207,100838,57,100.00,KONEX,,,N,N,N,N, ,N,9190,0,3,0.00,0,0,0.00,0,0,0,10560,7820,9190,0.00,0.00,0,0,9190,9190,9190,9190,9190,9190,9190,14,1370,500,5690,10,1,2850000,262,36.18,1.88,12,0.00,254.00,4890.00,12680,20240507,-27.52,6800,20241216,35.15,9200,-0.11,20250131,7790,17.97,20250131,12680,-27.52,20240507,6800,35.15,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250207,090843,57,100.00,KONEX,,,N,N,N,N, ,N,9190,0,3,0.00,0,0,0.00,0,0,0,10560,7820,9190,0.00,0.00,0,0,9190,9190,9190,9190,9190,9190,9190,14,1370,500,5690,10,1,2850000,262,36.18,1.88,12,0.00,254.00,4890.00,12680,20240507,-27.52,6800,20241216,35.15,9200,-0.11,20250131,7790,17.97,20250131,12680,-27.52,20240507,6800,35.15,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N 20250206,160816,57,100.00,KONEX,,,N,N,N,N, ,N,9190,0,3,0.00,0,0,0.00,0,0,0,10560,7820,9190,0.00,0.00,0,0,9190,9190,9190,9190,9190,9190,9190,14,1370,500,5690,10,1,2850000,262,36.18,1.88,12,0.00,254.00,4890.00,12680,20240507,-27.52,6800,20241216,35.15,9200,-0.11,20250131,7790,17.97,20250131,12680,-27.52,20240507,6800,35.15,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N 20250206,150821,57,100.00,KONEX,,,N,N,N,N, ,N,9190,0,3,0.00,0,0,0.00,0,0,0,10560,7820,9190,0.00,0.00,0,0,9190,9190,9190,9190,9190,9190,9190,14,1370,500,5690,10,1,2850000,262,36.18,1.88,12,0.00,254.00,4890.00,12680,20240507,-27.52,6800,20241216,35.15,9200,-0.11,20250131,7790,17.97,20250131,12680,-27.52,20240507,6800,35.15,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N 20250206,140821,57,100.00,KONEX,,,N,N,N,N, ,N,9190,0,3,0.00,0,0,0.00,0,0,0,10560,7820,9190,0.00,0.00,0,0,9190,9190,9190,9190,9190,9190,9190,14,1370,500,5690,10,1,2850000,262,36.18,1.88,12,0.00,254.00,4890.00,12680,20240507,-27.52,6800,20241216,35.15,9200,-0.11,20250131,7790,17.97,20250131,12680,-27.52,20240507,6800,35.15,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N diff --git a/192080/price/prices-20250201.csv b/192080/price/prices-20250201.csv index cbf7354d2d38..1d556b8a59c8 100644 --- a/192080/price/prices-20250201.csv +++ b/192080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160839,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49150,-50,5,-0.10,1103903000,22439,77.11,48900,49500,48900,63900,34450,49200,49195.76,17.59,0,-4934,49933,49566,49183,48816,48433,49375,48625,108,14700,500,36400,50,1,21495906,10565,7.11,1.13,12,0.10,6915.00,43526.00,55800,20241220,-11.92,39000,20240416,26.03,54300,-9.48,20250102,47450,3.58,20250203,55800,-11.92,20241220,39000,26.03,20240416,1.02,N,192080,500,108 억,,3780266,N,N,55,N,00,N +20250207,150840,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49150,-50,5,-0.10,1014400850,20618,70.85,48900,49500,48900,63900,34450,49200,49199.77,17.59,0,-3907,49933,49566,49183,48816,48433,49375,48625,108,14700,500,36400,50,1,21495906,10565,7.11,1.13,12,0.10,6915.00,43526.00,55800,20241220,-11.92,39000,20240416,26.03,54300,-9.48,20250102,47450,3.58,20250203,55800,-11.92,20241220,39000,26.03,20240416,1.02,N,192080,500,108 억,,3780266,N,N,26,N,00,N +20250207,140840,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49200,0,3,0.00,817312050,16614,57.09,48900,49500,48900,63900,34450,49200,49194.18,17.59,0,-2371,49933,49566,49183,48816,48433,49375,48625,108,14700,500,36400,50,1,21495906,10576,7.11,1.13,12,0.08,6915.00,43526.00,55800,20241220,-11.83,39000,20240416,26.15,54300,-9.39,20250102,47450,3.69,20250203,55800,-11.83,20241220,39000,26.15,20240416,1.02,N,192080,500,108 억,,3780266,N,N,26,N,00,N +20250207,130837,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49150,-50,5,-0.10,651917900,13247,45.52,48900,49500,48900,63900,34450,49200,49212.49,17.59,0,-1066,49933,49566,49183,48816,48433,49375,48625,108,14700,500,36400,50,1,21495906,10565,7.11,1.13,12,0.06,6915.00,43526.00,55800,20241220,-11.92,39000,20240416,26.03,54300,-9.48,20250102,47450,3.58,20250203,55800,-11.92,20241220,39000,26.03,20240416,1.02,N,192080,500,108 억,,3780266,N,N,26,N,00,N +20250207,120836,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49350,150,2,0.30,515055800,10464,35.96,48900,49500,48900,63900,34450,49200,49221.69,17.59,0,-836,49933,49566,49183,48816,48433,49375,48625,108,14700,500,36400,50,1,21495906,10608,7.14,1.13,12,0.05,6915.00,43526.00,55800,20241220,-11.56,39000,20240416,26.54,54300,-9.12,20250102,47450,4.00,20250203,55800,-11.56,20241220,39000,26.54,20240416,1.02,N,192080,500,108 억,,3780266,N,N,26,N,00,N +20250207,110835,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49300,100,2,0.20,373203150,7588,26.08,48900,49500,48900,63900,34450,49200,49183.34,17.59,0,435,49933,49566,49183,48816,48433,49375,48625,108,14700,500,36400,50,1,21495906,10597,7.13,1.13,12,0.04,6915.00,43526.00,55800,20241220,-11.65,39000,20240416,26.41,54300,-9.21,20250102,47450,3.90,20250203,55800,-11.65,20241220,39000,26.41,20240416,1.02,N,192080,500,108 억,,3780266,N,N,26,N,00,N +20250207,100838,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49100,-100,5,-0.20,232208450,4729,16.25,48900,49300,48900,63900,34450,49200,49103.08,17.59,0,1320,49933,49566,49183,48816,48433,49375,48625,108,14700,500,36400,50,1,21495906,10554,7.10,1.13,12,0.02,6915.00,43526.00,55800,20241220,-12.01,39000,20240416,25.90,54300,-9.58,20250102,47450,3.48,20250203,55800,-12.01,20241220,39000,25.90,20240416,1.02,N,192080,500,108 억,,3780266,N,N,26,N,00,N +20250207,090843,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49000,-200,5,-0.41,15029250,307,1.05,48900,49200,48900,63900,34450,49200,48955.21,17.59,0,-167,49933,49566,49183,48816,48433,49375,48625,108,14700,500,36400,50,1,21495906,10533,7.09,1.13,12,0.00,6915.00,43526.00,55800,20241220,-12.19,39000,20240416,25.64,54300,-9.76,20250102,47450,3.27,20250203,55800,-12.19,20241220,39000,25.64,20240416,1.02,N,192080,500,108 억,,3780266,N,N,26,N,00,N 20250206,160817,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49200,200,2,0.41,1428008000,29058,93.16,49250,49550,48800,63700,34300,49000,49143.27,17.60,0,-232,50066,49532,48766,48232,47466,49800,48500,108,14700,500,36260,50,1,21495906,10576,7.11,1.13,12,0.14,6915.00,43526.00,55800,20241220,-11.83,39000,20240416,26.15,54300,-9.39,20250102,47450,3.69,20250203,55800,-11.83,20241220,39000,26.15,20240416,1.00,N,192080,500,108 억,,3784209,N,N,26,N,00,N 20250206,150821,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49050,50,2,0.10,1279779350,26041,83.49,49250,49550,48800,63700,34300,49000,49144.79,17.60,0,-292,50066,49532,48766,48232,47466,49800,48500,108,14700,500,36260,50,1,21495906,10544,7.09,1.13,12,0.12,6915.00,43526.00,55800,20241220,-12.10,39000,20240416,25.77,54300,-9.67,20250102,47450,3.37,20250203,55800,-12.10,20241220,39000,25.77,20240416,1.00,N,192080,500,108 억,,3784209,N,N,335,N,00,N 20250206,140822,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49200,200,2,0.41,1023024350,20813,66.73,49250,49550,48800,63700,34300,49000,49153.14,17.60,0,-619,50066,49532,48766,48232,47466,49800,48500,108,14700,500,36260,50,1,21495906,10576,7.11,1.13,12,0.10,6915.00,43526.00,55800,20241220,-11.83,39000,20240416,26.15,54300,-9.39,20250102,47450,3.69,20250203,55800,-11.83,20241220,39000,26.15,20240416,1.00,N,192080,500,108 억,,3784209,N,N,335,N,00,N diff --git a/192250/price/prices-20250201.csv b/192250/price/prices-20250201.csv index 357374c716a2..bb725c46355c 100644 --- a/192250/price/prices-20250201.csv +++ b/192250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9120,-110,5,-1.19,183365820,19975,52.23,9230,9400,9040,11990,6470,9230,9179.77,1.24,0,-1291,9650,9440,9320,9110,8990,9380,9050,71,2760,1000,5720,10,1,7067125,645,14.16,0.72,12,0.28,644.00,12676.00,17360,20240327,-47.47,6510,20241210,40.09,10240,-10.94,20250116,7790,17.07,20250102,10240,-10.94,20250116,826,1004.12,20240806,1.97,N,192250,1000,70 억,,87614,N,N,0,N,00,N +20250207,150840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9090,-140,5,-1.52,159819740,17384,45.46,9230,9400,9070,11990,6470,9230,9193.50,1.24,0,-571,9650,9440,9320,9110,8990,9380,9050,71,2760,1000,5720,10,1,7067125,642,14.11,0.72,12,0.25,644.00,12676.00,17360,20240327,-47.64,6510,20241210,39.63,10240,-11.23,20250116,7790,16.69,20250102,10240,-11.23,20250116,826,1000.48,20240806,1.97,N,192250,1000,70 억,,87614,N,N,0,N,00,N +20250207,140840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9090,-140,5,-1.52,138008210,14984,39.18,9230,9400,9080,11990,6470,9230,9210.37,1.24,0,-673,9650,9440,9320,9110,8990,9380,9050,71,2760,1000,5720,10,1,7067125,642,14.11,0.72,12,0.21,644.00,12676.00,17360,20240327,-47.64,6510,20241210,39.63,10240,-11.23,20250116,7790,16.69,20250102,10240,-11.23,20250116,826,1000.48,20240806,1.97,N,192250,1000,70 억,,87614,N,N,0,N,00,N +20250207,130837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9210,-20,5,-0.22,130339570,14143,36.98,9230,9400,9080,11990,6470,9230,9215.84,1.24,0,-611,9650,9440,9320,9110,8990,9380,9050,71,2760,1000,5720,10,1,7067125,651,14.30,0.73,12,0.20,644.00,12676.00,17360,20240327,-46.95,6510,20241210,41.47,10240,-10.06,20250116,7790,18.23,20250102,10240,-10.06,20250116,826,1015.01,20240806,1.97,N,192250,1000,70 억,,87614,N,N,0,N,00,N +20250207,120837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9230,0,3,0.00,123475050,13399,35.04,9230,9400,9080,11990,6470,9230,9215.24,1.24,0,-487,9650,9440,9320,9110,8990,9380,9050,71,2760,1000,5720,10,1,7067125,652,14.33,0.73,12,0.19,644.00,12676.00,17360,20240327,-46.83,6510,20241210,41.78,10240,-9.86,20250116,7790,18.49,20250102,10240,-9.86,20250116,826,1017.43,20240806,1.97,N,192250,1000,70 억,,87614,N,N,0,N,00,N +20250207,110835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9250,20,2,0.22,88195560,9532,24.92,9230,9400,9150,11990,6470,9230,9252.58,1.24,0,-2218,9650,9440,9320,9110,8990,9380,9050,71,2760,1000,5720,10,1,7067125,654,14.36,0.73,12,0.13,644.00,12676.00,17360,20240327,-46.72,6510,20241210,42.09,10240,-9.67,20250116,7790,18.74,20250102,10240,-9.67,20250116,826,1019.85,20240806,1.97,N,192250,1000,70 억,,87614,N,N,0,N,00,N +20250207,100838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9210,-20,5,-0.22,66879330,7216,18.87,9230,9400,9190,11990,6470,9230,9268.20,1.24,0,-1775,9650,9440,9320,9110,8990,9380,9050,71,2760,1000,5720,10,1,7067125,651,14.30,0.73,12,0.10,644.00,12676.00,17360,20240327,-46.95,6510,20241210,41.47,10240,-10.06,20250116,7790,18.23,20250102,10240,-10.06,20250116,826,1015.01,20240806,1.97,N,192250,1000,70 억,,87614,N,N,0,N,00,N +20250207,090844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9320,90,2,0.98,26932990,2889,7.55,9230,9400,9220,11990,6470,9230,9322.60,1.24,0,-1368,9650,9440,9320,9110,8990,9380,9050,71,2760,1000,5720,10,1,7067125,659,14.47,0.74,12,0.04,644.00,12676.00,17360,20240327,-46.31,6510,20241210,43.16,10240,-8.98,20250116,7790,19.64,20250102,10240,-8.98,20250116,826,1028.33,20240806,1.97,N,192250,1000,70 억,,87614,N,N,0,N,00,N 20250206,160817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9230,70,2,0.76,356735370,38160,201.36,9300,9530,9200,11900,6420,9160,9348.42,1.23,0,405,9426,9292,9046,8912,8666,9360,8980,71,2740,1000,5670,10,1,7067125,652,14.33,0.73,12,0.54,644.00,12676.00,17360,20240327,-46.83,6510,20241210,41.78,10240,-9.86,20250116,7790,18.49,20250102,10240,-9.86,20250116,826,1017.43,20240806,2.02,N,192250,1000,70 억,,86818,N,N,0,N,00,N 20250206,150821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9270,110,2,1.20,350344720,37468,197.71,9300,9530,9200,11900,6420,9160,9350.50,1.23,0,448,9426,9292,9046,8912,8666,9360,8980,71,2740,1000,5670,10,1,7067125,655,14.39,0.73,12,0.53,644.00,12676.00,17360,20240327,-46.60,6510,20241210,42.40,10240,-9.47,20250116,7790,19.00,20250102,10240,-9.47,20250116,826,1022.28,20240806,2.02,N,192250,1000,70 억,,86818,N,N,0,N,00,N 20250206,140822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9200,40,2,0.44,336470840,35971,189.81,9300,9530,9200,11900,6420,9160,9353.95,1.23,0,316,9426,9292,9046,8912,8666,9360,8980,71,2740,1000,5670,10,1,7067125,650,14.29,0.73,12,0.51,644.00,12676.00,17360,20240327,-47.00,6510,20241210,41.32,10240,-10.16,20250116,7790,18.10,20250102,10240,-10.16,20250116,826,1013.80,20240806,2.02,N,192250,1000,70 억,,86818,N,N,0,N,00,N diff --git a/192390/price/prices-20250201.csv b/192390/price/prices-20250201.csv index 1394c1d9f69c..0996d319aa3a 100644 --- a/192390/price/prices-20250201.csv +++ b/192390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4180,-60,5,-1.42,299059535,71388,31.51,4205,4245,4150,5510,2970,4240,4189.21,2.19,0,-8957,4420,4330,4260,4170,4100,4375,4215,55,1270,500,2790,5,1,11032229,461,6.99,0.65,12,0.65,598.00,6383.00,5880,20241119,-28.91,3050,20240530,37.05,4550,-8.13,20250120,3725,12.21,20250102,5880,-28.91,20241119,3050,37.05,20240530,5.67,N,192390,500,55 억,,241657,N,N,0,N,00,N +20250207,150840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4205,-35,5,-0.83,289080270,69000,30.45,4205,4245,4150,5510,2970,4240,4189.57,2.19,0,-7586,4420,4330,4260,4170,4100,4375,4215,55,1270,500,2790,5,1,11032229,464,7.03,0.66,12,0.63,598.00,6383.00,5880,20241119,-28.49,3050,20240530,37.87,4550,-7.58,20250120,3725,12.89,20250102,5880,-28.49,20241119,3050,37.87,20240530,5.67,N,192390,500,55 억,,241657,N,N,0,N,00,N +20250207,140840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4170,-70,5,-1.65,257185010,61398,27.10,4205,4240,4150,5510,2970,4240,4188.82,2.19,0,-7979,4420,4330,4260,4170,4100,4375,4215,55,1270,500,2790,5,1,11032229,460,6.97,0.65,12,0.56,598.00,6383.00,5880,20241119,-29.08,3050,20240530,36.72,4550,-8.35,20250120,3725,11.95,20250102,5880,-29.08,20241119,3050,36.72,20240530,5.67,N,192390,500,55 억,,241657,N,N,0,N,00,N +20250207,130837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4210,-30,5,-0.71,239516860,57163,25.23,4205,4240,4150,5510,2970,4240,4190.07,2.19,0,-7665,4420,4330,4260,4170,4100,4375,4215,55,1270,500,2790,5,1,11032229,464,7.04,0.66,12,0.52,598.00,6383.00,5880,20241119,-28.40,3050,20240530,38.03,4550,-7.47,20250120,3725,13.02,20250102,5880,-28.40,20241119,3050,38.03,20240530,5.67,N,192390,500,55 억,,241657,N,N,0,N,00,N +20250207,120837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4205,-35,5,-0.83,226569110,54066,23.86,4205,4240,4150,5510,2970,4240,4190.60,2.19,0,-8119,4420,4330,4260,4170,4100,4375,4215,55,1270,500,2790,5,1,11032229,464,7.03,0.66,12,0.49,598.00,6383.00,5880,20241119,-28.49,3050,20240530,37.87,4550,-7.58,20250120,3725,12.89,20250102,5880,-28.49,20241119,3050,37.87,20240530,5.67,N,192390,500,55 억,,241657,N,N,0,N,00,N +20250207,110835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4155,-85,5,-2.00,185788520,44360,19.58,4205,4240,4150,5510,2970,4240,4188.20,2.19,0,-9942,4420,4330,4260,4170,4100,4375,4215,55,1270,500,2790,5,1,11032229,458,6.95,0.65,12,0.40,598.00,6383.00,5880,20241119,-29.34,3050,20240530,36.23,4550,-8.68,20250120,3725,11.54,20250102,5880,-29.34,20241119,3050,36.23,20240530,5.67,N,192390,500,55 억,,241657,N,N,0,N,00,N +20250207,100838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4180,-60,5,-1.42,136899695,32609,14.39,4205,4240,4150,5510,2970,4240,4198.22,2.19,0,-7765,4420,4330,4260,4170,4100,4375,4215,55,1270,500,2790,5,1,11032229,461,6.99,0.65,12,0.30,598.00,6383.00,5880,20241119,-28.91,3050,20240530,37.05,4550,-8.13,20250120,3725,12.21,20250102,5880,-28.91,20241119,3050,37.05,20240530,5.67,N,192390,500,55 억,,241657,N,N,0,N,00,N +20250207,090844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4200,-40,5,-0.94,12156455,2895,1.28,4205,4235,4175,5510,2970,4240,4199.12,2.19,0,-1795,4420,4330,4260,4170,4100,4375,4215,55,1270,500,2790,5,1,11032229,463,7.02,0.66,12,0.03,598.00,6383.00,5880,20241119,-28.57,3050,20240530,37.70,4550,-7.69,20250120,3725,12.75,20250102,5880,-28.57,20241119,3050,37.70,20240530,5.67,N,192390,500,55 억,,241657,N,N,0,N,00,N 20250206,160817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4240,25,2,0.59,958766260,224542,317.17,4230,4350,4190,5470,2955,4215,4269.87,2.16,0,3812,4328,4271,4173,4116,4018,4300,4145,55,1255,500,2780,5,1,11032229,468,7.09,0.66,12,2.04,598.00,6383.00,5880,20241119,-27.89,3050,20240530,39.02,4550,-6.81,20250120,3725,13.83,20250102,5880,-27.89,20241119,3050,39.02,20240530,5.70,N,192390,500,55 억,,237899,N,N,0,N,00,N 20250206,150822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4275,60,2,1.42,937806370,219597,310.19,4230,4350,4190,5470,2955,4215,4270.58,2.16,0,3711,4328,4271,4173,4116,4018,4300,4145,55,1255,500,2780,5,1,11032229,472,7.15,0.67,12,1.99,598.00,6383.00,5880,20241119,-27.30,3050,20240530,40.16,4550,-6.04,20250120,3725,14.77,20250102,5880,-27.30,20241119,3050,40.16,20240530,5.70,N,192390,500,55 억,,237899,N,N,0,N,00,N 20250206,140822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4250,35,2,0.83,875038390,204803,289.29,4230,4350,4190,5470,2955,4215,4272.59,2.16,0,9135,4328,4271,4173,4116,4018,4300,4145,55,1255,500,2780,5,1,11032229,469,7.11,0.67,12,1.86,598.00,6383.00,5880,20241119,-27.72,3050,20240530,39.34,4550,-6.59,20250120,3725,14.09,20250102,5880,-27.72,20241119,3050,39.34,20240530,5.70,N,192390,500,55 억,,237899,N,N,0,N,00,N diff --git a/192400/price/prices-20250201.csv b/192400/price/prices-20250201.csv index a08a4e78cc79..32d7ae6693f1 100644 --- a/192400/price/prices-20250201.csv +++ b/192400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160839,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22750,-50,5,-0.22,85448750,3763,49.69,22900,22900,22600,29600,16000,22800,22707.61,12.14,0,-782,23133,22966,22733,22566,22333,23050,22650,36,6800,100,16870,50,1,35562185,8090,6.22,0.72,12,0.01,3659.00,31648.00,25450,20240905,-10.61,15290,20240125,48.79,23250,-2.15,20250102,21650,5.08,20250103,25450,-10.61,20240905,16100,41.30,20240215,0.00,N,192400,100,35 억,,4316152,N,N,5,N,00,N +20250207,150840,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22700,-100,5,-0.44,76166450,3355,44.30,22900,22900,22600,29600,16000,22800,22702.37,12.14,0,-556,23133,22966,22733,22566,22333,23050,22650,36,6800,100,16870,50,1,35562185,8073,6.20,0.72,12,0.01,3659.00,31648.00,25450,20240905,-10.81,15290,20240125,48.46,23250,-2.37,20250102,21650,4.85,20250103,25450,-10.81,20240905,16100,40.99,20240215,0.00,N,192400,100,35 억,,4316152,N,N,0,N,00,N +20250207,140840,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22600,-200,5,-0.88,71647550,3156,41.67,22900,22900,22600,29600,16000,22800,22702.01,12.14,0,-529,23133,22966,22733,22566,22333,23050,22650,36,6800,100,16870,50,1,35562185,8037,6.18,0.71,12,0.01,3659.00,31648.00,25450,20240905,-11.20,15290,20240125,47.81,23250,-2.80,20250102,21650,4.39,20250103,25450,-11.20,20240905,16100,40.37,20240215,0.00,N,192400,100,35 억,,4316152,N,N,0,N,00,N +20250207,130837,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22800,0,3,0.00,27881750,1223,16.15,22900,22900,22700,29600,16000,22800,22797.83,12.14,0,-233,23133,22966,22733,22566,22333,23050,22650,36,6800,100,16870,50,1,35562185,8108,6.23,0.72,12,0.00,3659.00,31648.00,25450,20240905,-10.41,15290,20240125,49.12,23250,-1.94,20250102,21650,5.31,20250103,25450,-10.41,20240905,16100,41.61,20240215,0.00,N,192400,100,35 억,,4316152,N,N,0,N,00,N +20250207,120837,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22800,0,3,0.00,24256550,1064,14.05,22900,22900,22700,29600,16000,22800,22797.51,12.14,0,-258,23133,22966,22733,22566,22333,23050,22650,36,6800,100,16870,50,1,35562185,8108,6.23,0.72,12,0.00,3659.00,31648.00,25450,20240905,-10.41,15290,20240125,49.12,23250,-1.94,20250102,21650,5.31,20250103,25450,-10.41,20240905,16100,41.61,20240215,0.00,N,192400,100,35 억,,4316152,N,N,0,N,00,N +20250207,110836,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22800,0,3,0.00,13861200,608,8.03,22900,22900,22700,29600,16000,22800,22798.03,12.14,0,-131,23133,22966,22733,22566,22333,23050,22650,36,6800,100,16870,50,1,35562185,8108,6.23,0.72,12,0.00,3659.00,31648.00,25450,20240905,-10.41,15290,20240125,49.12,23250,-1.94,20250102,21650,5.31,20250103,25450,-10.41,20240905,16100,41.61,20240215,0.00,N,192400,100,35 억,,4316152,N,N,0,N,00,N +20250207,100839,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22750,-50,5,-0.22,3351100,147,1.94,22900,22900,22700,29600,16000,22800,22796.60,12.14,0,6,23133,22966,22733,22566,22333,23050,22650,36,6800,100,16870,50,1,35562185,8090,6.22,0.72,12,0.00,3659.00,31648.00,25450,20240905,-10.61,15290,20240125,48.79,23250,-2.15,20250102,21650,5.08,20250103,25450,-10.61,20240905,16100,41.30,20240215,0.00,N,192400,100,35 억,,4316152,N,N,0,N,00,N +20250207,090844,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22900,100,2,0.44,137400,6,0.08,22900,22900,22900,29600,16000,22800,22900.00,12.14,0,5,23133,22966,22733,22566,22333,23050,22650,36,6800,100,16870,50,1,35562185,8144,6.26,0.72,12,0.00,3659.00,31648.00,25450,20240905,-10.02,15290,20240125,49.77,23250,-1.51,20250102,21650,5.77,20250103,25450,-10.02,20240905,16100,42.24,20240215,0.00,N,192400,100,35 억,,4316152,N,N,0,N,00,N 20250206,160817,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22800,100,2,0.44,172400500,7573,115.44,22700,22900,22500,29500,15900,22700,22765.15,12.14,0,-1378,22900,22800,22650,22550,22400,22725,22475,36,6800,100,16790,50,1,35562185,8108,6.23,0.72,12,0.02,3659.00,31648.00,25450,20240905,-10.41,15290,20240125,49.12,23250,-1.94,20250102,21650,5.31,20250103,25450,-10.41,20240905,16020,42.32,20240206,0.00,N,192400,100,35 억,,4317859,N,N,1,N,00,N 20250206,150822,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22800,100,2,0.44,130747150,5749,87.64,22700,22850,22500,29500,15900,22700,22742.59,12.14,0,-505,22900,22800,22650,22550,22400,22725,22475,36,6800,100,16790,50,1,35562185,8108,6.23,0.72,12,0.02,3659.00,31648.00,25450,20240905,-10.41,15290,20240125,49.12,23250,-1.94,20250102,21650,5.31,20250103,25450,-10.41,20240905,16020,42.32,20240206,0.00,N,192400,100,35 억,,4317859,N,N,1,N,00,N 20250206,140822,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22750,50,2,0.22,122805200,5400,82.32,22700,22850,22500,29500,15900,22700,22741.70,12.14,0,-565,22900,22800,22650,22550,22400,22725,22475,36,6800,100,16790,50,1,35562185,8090,6.22,0.72,12,0.02,3659.00,31648.00,25450,20240905,-10.61,15290,20240125,48.79,23250,-2.15,20250102,21650,5.08,20250103,25450,-10.61,20240905,16020,42.01,20240206,0.00,N,192400,100,35 억,,4317859,N,N,1,N,00,N diff --git a/192410/price/prices-20250201.csv b/192410/price/prices-20250201.csv index cf20fa1175c9..bd75503630cb 100644 --- a/192410/price/prices-20250201.csv +++ b/192410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1784,45,2,2.59,246662800,138124,437.66,1739,1885,1719,2260,1218,1739,1785.82,1.28,0,4800,1779,1758,1747,1726,1715,1769,1737,14,521,100,1040,1,1,14235530,254,-1.40,0.43,12,0.97,-1278.00,4113.00,6301,20240711,-71.69,1592,20240528,12.06,2080,-14.23,20250107,1712,4.21,20250205,31500,-94.34,20240711,370,382.16,20240207,0.00,N,192410,100,14 억,,181911,N,N,0,N,00,N +20250207,150841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1780,41,2,2.36,236980532,132692,420.44,1739,1885,1719,2260,1218,1739,1785.95,1.28,0,5963,1779,1758,1747,1726,1715,1769,1737,14,521,100,1040,1,1,14235530,253,-1.39,0.43,12,0.93,-1278.00,4113.00,6301,20240711,-71.75,1592,20240528,11.81,2080,-14.42,20250107,1712,3.97,20250205,31500,-94.35,20240711,370,381.08,20240207,0.00,N,192410,100,14 억,,181911,N,N,0,N,00,N +20250207,140841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1783,44,2,2.53,222964653,124833,395.54,1739,1885,1719,2260,1218,1739,1786.11,1.28,0,5950,1779,1758,1747,1726,1715,1769,1737,14,521,100,1040,1,1,14235530,254,-1.40,0.43,12,0.88,-1278.00,4113.00,6301,20240711,-71.70,1592,20240528,12.00,2080,-14.28,20250107,1712,4.15,20250205,31500,-94.34,20240711,370,381.89,20240207,0.00,N,192410,100,14 억,,181911,N,N,0,N,00,N +20250207,130838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1788,49,2,2.82,210754057,117947,373.72,1739,1885,1719,2260,1218,1739,1786.86,1.28,0,7838,1779,1758,1747,1726,1715,1769,1737,14,521,100,1040,1,1,14235530,255,-1.40,0.43,12,0.83,-1278.00,4113.00,6301,20240711,-71.62,1592,20240528,12.31,2080,-14.04,20250107,1712,4.44,20250205,31500,-94.32,20240711,370,383.24,20240207,0.00,N,192410,100,14 억,,181911,N,N,0,N,00,N +20250207,120837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1773,34,2,1.96,206725713,115687,366.56,1739,1885,1719,2260,1218,1739,1786.95,1.28,0,9015,1779,1758,1747,1726,1715,1769,1737,14,521,100,1040,1,1,14235530,252,-1.39,0.43,12,0.81,-1278.00,4113.00,6301,20240711,-71.86,1592,20240528,11.37,2080,-14.76,20250107,1712,3.56,20250205,31500,-94.37,20240711,370,379.19,20240207,0.00,N,192410,100,14 억,,181911,N,N,0,N,00,N +20250207,110836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1753,14,2,0.81,198793384,111171,352.25,1739,1885,1719,2260,1218,1739,1788.19,1.28,0,9398,1779,1758,1747,1726,1715,1769,1737,14,521,100,1040,1,1,14235530,250,-1.37,0.43,12,0.78,-1278.00,4113.00,6301,20240711,-72.18,1592,20240528,10.11,2080,-15.72,20250107,1712,2.39,20250205,31500,-94.43,20240711,370,373.78,20240207,0.00,N,192410,100,14 억,,181911,N,N,0,N,00,N +20250207,100839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1883,144,2,8.28,56392773,31801,100.76,1739,1885,1719,2260,1218,1739,1773.33,1.28,0,5745,1779,1758,1747,1726,1715,1769,1737,14,521,100,1040,1,1,14235530,268,-1.47,0.46,12,0.22,-1278.00,4113.00,6301,20240711,-70.12,1592,20240528,18.28,2080,-9.47,20250107,1712,9.99,20250205,31500,-94.02,20240711,370,408.92,20240207,0.00,N,192410,100,14 억,,181911,N,N,0,N,00,N +20250207,090844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1728,-11,5,-0.63,7763294,4466,14.15,1739,1741,1728,2260,1218,1739,1738.31,1.28,0,-235,1779,1758,1747,1726,1715,1769,1737,14,521,100,1040,1,1,14235530,246,-1.35,0.42,12,0.03,-1278.00,4113.00,6301,20240711,-72.58,1592,20240528,8.54,2080,-16.92,20250107,1712,0.93,20250205,31500,-94.51,20240711,370,367.03,20240207,0.00,N,192410,100,14 억,,181911,N,N,0,N,00,N 20250206,160818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1739,1,2,0.06,50676155,28998,55.38,1738,1768,1736,2255,1217,1738,1747.57,1.26,0,2568,1791,1764,1738,1711,1685,1751,1698,14,517,100,1040,1,1,14235530,248,-1.36,0.42,12,0.20,-1278.00,4113.00,6301,20240711,-72.40,1592,20240528,9.23,2080,-16.39,20250107,1712,1.58,20250205,31500,-94.48,20240711,370,370.00,20240206,0.00,N,192410,100,14 억,,179321,N,N,0,N,00,N 20250206,150822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1737,-1,5,-0.06,50012030,28616,54.65,1738,1768,1736,2255,1217,1738,1747.69,1.26,0,2555,1791,1764,1738,1711,1685,1751,1698,14,517,100,1040,1,1,14235530,247,-1.36,0.42,12,0.20,-1278.00,4113.00,6301,20240711,-72.43,1592,20240528,9.11,2080,-16.49,20250107,1712,1.46,20250205,31500,-94.49,20240711,370,369.46,20240206,0.00,N,192410,100,14 억,,179321,N,N,0,N,00,N 20250206,140823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1748,10,2,0.58,47745789,27314,52.16,1738,1768,1736,2255,1217,1738,1748.03,1.26,0,2645,1791,1764,1738,1711,1685,1751,1698,14,517,100,1040,1,1,14235530,249,-1.37,0.42,12,0.19,-1278.00,4113.00,6301,20240711,-72.26,1592,20240528,9.80,2080,-15.96,20250107,1712,2.10,20250205,31500,-94.45,20240711,370,372.43,20240206,0.00,N,192410,100,14 억,,179321,N,N,0,N,00,N diff --git a/192440/price/prices-20250201.csv b/192440/price/prices-20250201.csv index 18ad92197674..a68a1cd9c2af 100644 --- a/192440/price/prices-20250201.csv +++ b/192440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160840,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,20950,-200,5,-0.95,63416650,3020,33.37,21150,21150,20900,27450,14850,21150,20998.89,8.20,0,-1556,21850,21500,21250,20900,20650,21375,20775,31,6300,500,15220,50,1,6216363,1302,3.05,0.27,12,0.05,6861.00,76585.00,36750,20240202,-42.99,18680,20241209,12.15,24650,-15.01,20250117,18980,10.38,20250102,33850,-38.11,20240207,18680,12.15,20241209,0.25,N,192440,500,31 억,,509516,N,N,0,N,00,N +20250207,150841,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,21000,-150,5,-0.71,56572650,2695,29.78,21150,21150,20900,27450,14850,21150,20991.71,8.20,0,-1284,21850,21500,21250,20900,20650,21375,20775,31,6300,500,15220,50,1,6216363,1305,3.06,0.27,12,0.04,6861.00,76585.00,36750,20240202,-42.86,18680,20241209,12.42,24650,-14.81,20250117,18980,10.64,20250102,33850,-37.96,20240207,18680,12.42,20241209,0.25,N,192440,500,31 억,,509516,N,N,0,N,00,N +20250207,140841,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,20950,-200,5,-0.95,49196600,2343,25.89,21150,21150,20900,27450,14850,21150,20997.27,8.20,0,-1263,21850,21500,21250,20900,20650,21375,20775,31,6300,500,15220,50,1,6216363,1302,3.05,0.27,12,0.04,6861.00,76585.00,36750,20240202,-42.99,18680,20241209,12.15,24650,-15.01,20250117,18980,10.38,20250102,33850,-38.11,20240207,18680,12.15,20241209,0.25,N,192440,500,31 억,,509516,N,N,0,N,00,N +20250207,130838,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,21000,-150,5,-0.71,38104550,1814,20.05,21150,21150,20900,27450,14850,21150,21005.82,8.20,0,-816,21850,21500,21250,20900,20650,21375,20775,31,6300,500,15220,50,1,6216363,1305,3.06,0.27,12,0.03,6861.00,76585.00,36750,20240202,-42.86,18680,20241209,12.42,24650,-14.81,20250117,18980,10.64,20250102,33850,-37.96,20240207,18680,12.42,20241209,0.25,N,192440,500,31 억,,509516,N,N,0,N,00,N +20250207,120837,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,21050,-100,5,-0.47,27727250,1321,14.60,21150,21150,20900,27450,14850,21150,20989.59,8.20,0,-593,21850,21500,21250,20900,20650,21375,20775,31,6300,500,15220,50,1,6216363,1309,3.07,0.27,12,0.02,6861.00,76585.00,36750,20240202,-42.72,18680,20241209,12.69,24650,-14.60,20250117,18980,10.91,20250102,33850,-37.81,20240207,18680,12.69,20241209,0.25,N,192440,500,31 억,,509516,N,N,0,N,00,N +20250207,110836,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,21000,-150,5,-0.71,25794900,1229,13.58,21150,21150,20900,27450,14850,21150,20988.53,8.20,0,-581,21850,21500,21250,20900,20650,21375,20775,31,6300,500,15220,50,1,6216363,1305,3.06,0.27,12,0.02,6861.00,76585.00,36750,20240202,-42.86,18680,20241209,12.42,24650,-14.81,20250117,18980,10.64,20250102,33850,-37.96,20240207,18680,12.42,20241209,0.25,N,192440,500,31 억,,509516,N,N,0,N,00,N +20250207,100839,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,21000,-150,5,-0.71,3410950,162,1.79,21150,21150,21000,27450,14850,21150,21055.25,8.20,0,-141,21850,21500,21250,20900,20650,21375,20775,31,6300,500,15220,50,1,6216363,1305,3.06,0.27,12,0.00,6861.00,76585.00,36750,20240202,-42.86,18680,20241209,12.42,24650,-14.81,20250117,18980,10.64,20250102,33850,-37.96,20240207,18680,12.42,20241209,0.25,N,192440,500,31 억,,509516,N,N,0,N,00,N +20250207,090845,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,21150,0,3,0.00,211500,10,0.11,21150,21150,21150,27450,14850,21150,21150.00,8.20,0,-1,21850,21500,21250,20900,20650,21375,20775,31,6300,500,15220,50,1,6216363,1315,3.08,0.28,12,0.00,6861.00,76585.00,36750,20240202,-42.45,18680,20241209,13.22,24650,-14.20,20250117,18980,11.43,20250102,33850,-37.52,20240207,18680,13.22,20241209,0.25,N,192440,500,31 억,,509516,N,N,0,N,00,N 20250206,160818,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,21150,0,3,0.00,191603250,9049,424.04,21200,21600,21000,27450,14850,21150,21173.97,8.22,0,-1350,21516,21332,21066,20882,20616,21200,20750,31,6300,500,15220,50,1,6216363,1315,3.08,0.28,12,0.15,6861.00,76585.00,36750,20240202,-42.45,18680,20241209,13.22,24650,-14.20,20250117,18980,11.43,20250102,34350,-38.43,20240206,18680,13.22,20241209,0.24,N,192440,500,31 억,,510866,N,N,0,N,00,N 20250206,150822,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,21100,-50,5,-0.24,181688550,8578,401.97,21200,21600,21000,27450,14850,21150,21180.76,8.22,0,-907,21516,21332,21066,20882,20616,21200,20750,31,6300,500,15220,50,1,6216363,1312,3.08,0.28,12,0.14,6861.00,76585.00,36750,20240202,-42.59,18680,20241209,12.96,24650,-14.40,20250117,18980,11.17,20250102,34350,-38.57,20240206,18680,12.96,20241209,0.24,N,192440,500,31 억,,510866,N,N,0,N,00,N 20250206,140823,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,21100,-50,5,-0.24,176565150,8335,390.58,21200,21600,21000,27450,14850,21150,21183.58,8.22,0,-681,21516,21332,21066,20882,20616,21200,20750,31,6300,500,15220,50,1,6216363,1312,3.08,0.28,12,0.13,6861.00,76585.00,36750,20240202,-42.59,18680,20241209,12.96,24650,-14.40,20250117,18980,11.17,20250102,34350,-38.57,20240206,18680,12.96,20241209,0.24,N,192440,500,31 억,,510866,N,N,0,N,00,N diff --git a/192650/price/prices-20250201.csv b/192650/price/prices-20250201.csv index 41d5b4fbb87f..0669b9efd358 100644 --- a/192650/price/prices-20250201.csv +++ b/192650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160840,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7380,0,3,0.00,1016161920,138571,58.02,7400,7420,7230,9590,5170,7380,7333.11,57.32,0,-4872,7706,7542,7386,7222,7066,7625,7305,72,2210,100,5460,10,1,68890041,5084,32.51,1.22,12,0.20,227.00,6038.00,14060,20240125,-47.51,6900,20250203,6.96,7890,-6.46,20250106,6900,6.96,20250203,12310,-40.05,20240215,6900,6.96,20250203,3.68,N,192650,100,71 억,,39485952,N,N,185,N,00,N +20250207,150841,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7370,-10,5,-0.14,930513940,126965,53.16,7400,7420,7230,9590,5170,7380,7328.90,57.32,0,-4680,7706,7542,7386,7222,7066,7625,7305,72,2210,100,5460,10,1,68890041,5077,32.47,1.22,12,0.18,227.00,6038.00,14060,20240125,-47.58,6900,20250203,6.81,7890,-6.59,20250106,6900,6.81,20250203,12310,-40.13,20240215,6900,6.81,20250203,3.68,N,192650,100,71 억,,39485952,N,N,123,N,00,N +20250207,140841,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7370,-10,5,-0.14,801115800,109431,45.82,7400,7410,7230,9590,5170,7380,7320.74,57.32,0,-6980,7706,7542,7386,7222,7066,7625,7305,72,2210,100,5460,10,1,68890041,5077,32.47,1.22,12,0.16,227.00,6038.00,14060,20240125,-47.58,6900,20250203,6.81,7890,-6.59,20250106,6900,6.81,20250203,12310,-40.13,20240215,6900,6.81,20250203,3.68,N,192650,100,71 억,,39485952,N,N,123,N,00,N +20250207,130838,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7380,0,3,0.00,716880100,97983,41.02,7400,7410,7230,9590,5170,7380,7316.37,57.32,0,-3235,7706,7542,7386,7222,7066,7625,7305,72,2210,100,5460,10,1,68890041,5084,32.51,1.22,12,0.14,227.00,6038.00,14060,20240125,-47.51,6900,20250203,6.96,7890,-6.46,20250106,6900,6.96,20250203,12310,-40.05,20240215,6900,6.96,20250203,3.68,N,192650,100,71 억,,39485952,N,N,123,N,00,N +20250207,120838,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7380,0,3,0.00,641161930,87733,36.73,7400,7410,7230,9590,5170,7380,7308.10,57.32,0,537,7706,7542,7386,7222,7066,7625,7305,72,2210,100,5460,10,1,68890041,5084,32.51,1.22,12,0.13,227.00,6038.00,14060,20240125,-47.51,6900,20250203,6.96,7890,-6.46,20250106,6900,6.96,20250203,12310,-40.05,20240215,6900,6.96,20250203,3.68,N,192650,100,71 억,,39485952,N,N,123,N,00,N +20250207,110836,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7350,-30,5,-0.41,532990380,73080,30.60,7400,7400,7230,9590,5170,7380,7293.25,57.32,0,1390,7706,7542,7386,7222,7066,7625,7305,72,2210,100,5460,10,1,68890041,5063,32.38,1.22,12,0.11,227.00,6038.00,14060,20240125,-47.72,6900,20250203,6.52,7890,-6.84,20250106,6900,6.52,20250203,12310,-40.29,20240215,6900,6.52,20250203,3.68,N,192650,100,71 억,,39485952,N,N,123,N,00,N +20250207,100839,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7250,-130,5,-1.76,325296720,44615,18.68,7400,7400,7250,9590,5170,7380,7291.20,57.32,0,-3820,7706,7542,7386,7222,7066,7625,7305,72,2210,100,5460,10,1,68890041,4995,31.94,1.20,12,0.06,227.00,6038.00,14060,20240125,-48.44,6900,20250203,5.07,7890,-8.11,20250106,6900,5.07,20250203,12310,-41.10,20240215,6900,5.07,20250203,3.68,N,192650,100,71 억,,39485952,N,N,123,N,00,N +20250207,090845,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7340,-40,5,-0.54,36245080,4916,2.06,7400,7400,7310,9590,5170,7380,7372.88,57.32,0,-3009,7706,7542,7386,7222,7066,7625,7305,72,2210,100,5460,10,1,68890041,5057,32.33,1.22,12,0.01,227.00,6038.00,14060,20240125,-47.80,6900,20250203,6.38,7890,-6.97,20250106,6900,6.38,20250203,12310,-40.37,20240215,6900,6.38,20250203,3.68,N,192650,100,71 억,,39485952,N,N,123,N,00,N 20250206,160818,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7380,100,2,1.37,1753897210,237925,113.84,7320,7550,7230,9460,5100,7280,7371.60,57.34,0,-10966,7540,7410,7230,7100,6920,7475,7165,72,2180,100,5380,10,1,68890041,5084,32.51,1.22,12,0.35,227.00,6038.00,14060,20240125,-47.51,6900,20250203,6.96,7890,-6.46,20250106,6900,6.96,20250203,12310,-40.05,20240215,6900,6.96,20250203,3.71,N,192650,100,71 억,,39499594,N,N,123,N,00,N 20250206,150822,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7330,50,2,0.69,1684575320,228513,109.33,7320,7550,7230,9460,5100,7280,7371.90,57.34,0,-14391,7540,7410,7230,7100,6920,7475,7165,72,2180,100,5380,10,1,68890041,5050,32.29,1.21,12,0.33,227.00,6038.00,14060,20240125,-47.87,6900,20250203,6.23,7890,-7.10,20250106,6900,6.23,20250203,12310,-40.45,20240215,6900,6.23,20250203,3.71,N,192650,100,71 억,,39499594,N,N,141,N,00,N 20250206,140823,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7290,10,2,0.14,1427308380,193140,92.41,7320,7550,7240,9460,5100,7280,7390.02,57.34,0,-13900,7540,7410,7230,7100,6920,7475,7165,72,2180,100,5380,10,1,68890041,5022,32.11,1.21,12,0.28,227.00,6038.00,14060,20240125,-48.15,6900,20250203,5.65,7890,-7.60,20250106,6900,5.65,20250203,12310,-40.78,20240215,6900,5.65,20250203,3.71,N,192650,100,71 억,,39499594,N,N,141,N,00,N diff --git a/192820/price/prices-20250201.csv b/192820/price/prices-20250201.csv index 0b80b7e98312..a03b5052a949 100644 --- a/192820/price/prices-20250201.csv +++ b/192820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160840,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,155800,-1300,5,-0.83,13019537000,83506,88.21,157700,158400,154100,204000,110000,157100,155911.67,31.82,0,3370,161700,159400,156500,154200,151300,160550,155350,57,46900,500,113110,100,1,11349509,17683,30.95,4.87,12,0.74,5034.00,31968.00,208000,20240614,-25.10,99800,20240315,56.11,173900,-10.41,20250121,140100,11.21,20250102,208000,-25.10,20240614,99800,56.11,20240315,0.58,N,192820,500,56 억,,3610913,N,N,10562,N,00,N +20250207,150841,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,156100,-1000,5,-0.64,12428773600,79718,84.21,157700,158400,154100,204000,110000,157100,155909.25,31.82,0,2689,161700,159400,156500,154200,151300,160550,155350,57,46900,500,113110,100,1,11349509,17717,31.01,4.88,12,0.70,5034.00,31968.00,208000,20240614,-24.95,99800,20240315,56.41,173900,-10.24,20250121,140100,11.42,20250102,208000,-24.95,20240614,99800,56.41,20240315,0.58,N,192820,500,56 억,,3610913,N,N,1471,N,00,N +20250207,140842,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,157200,100,2,0.06,11066587700,71024,75.02,157700,158400,154100,204000,110000,157100,155814.76,31.82,0,2763,161700,159400,156500,154200,151300,160550,155350,57,46900,500,113110,100,1,11349509,17841,31.23,4.92,12,0.63,5034.00,31968.00,208000,20240614,-24.42,99800,20240315,57.52,173900,-9.60,20250121,140100,12.21,20250102,208000,-24.42,20240614,99800,57.52,20240315,0.58,N,192820,500,56 억,,3610913,N,N,1471,N,00,N +20250207,130838,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,157500,400,2,0.25,9817629000,63057,66.61,157700,158400,154100,204000,110000,157100,155694.51,31.82,0,-145,161700,159400,156500,154200,151300,160550,155350,57,46900,500,113110,100,1,11349509,17875,31.29,4.93,12,0.56,5034.00,31968.00,208000,20240614,-24.28,99800,20240315,57.82,173900,-9.43,20250121,140100,12.42,20250102,208000,-24.28,20240614,99800,57.82,20240315,0.58,N,192820,500,56 억,,3610913,N,N,1471,N,00,N +20250207,120838,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,155800,-1300,5,-0.83,8690709000,55861,59.01,157700,158400,154100,204000,110000,157100,155577.40,31.82,0,-1859,161700,159400,156500,154200,151300,160550,155350,57,46900,500,113110,100,1,11349509,17683,30.95,4.87,12,0.49,5034.00,31968.00,208000,20240614,-25.10,99800,20240315,56.11,173900,-10.41,20250121,140100,11.21,20250102,208000,-25.10,20240614,99800,56.11,20240315,0.58,N,192820,500,56 억,,3610913,N,N,1471,N,00,N +20250207,110837,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,155500,-1600,5,-1.02,7758862800,49867,52.67,157700,158400,154100,204000,110000,157100,155591.13,31.82,0,-1460,161700,159400,156500,154200,151300,160550,155350,57,46900,500,113110,100,1,11349509,17648,30.89,4.86,12,0.44,5034.00,31968.00,208000,20240614,-25.24,99800,20240315,55.81,173900,-10.58,20250121,140100,10.99,20250102,208000,-25.24,20240614,99800,55.81,20240315,0.58,N,192820,500,56 억,,3610913,N,N,1471,N,00,N +20250207,100840,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,155100,-2000,5,-1.27,5961858200,38317,40.47,157700,158400,154100,204000,110000,157100,155593.03,31.82,0,-3091,161700,159400,156500,154200,151300,160550,155350,57,46900,500,113110,100,1,11349509,17603,30.81,4.85,12,0.34,5034.00,31968.00,208000,20240614,-25.43,99800,20240315,55.41,173900,-10.81,20250121,140100,10.71,20250102,208000,-25.43,20240614,99800,55.41,20240315,0.58,N,192820,500,56 억,,3610913,N,N,1471,N,00,N +20250207,090845,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,154200,-2900,5,-1.85,1482883400,9495,10.03,157700,158400,154200,204000,110000,157100,156175.19,31.82,0,-2076,161700,159400,156500,154200,151300,160550,155350,57,46900,500,113110,100,1,11349509,17501,30.63,4.82,12,0.08,5034.00,31968.00,208000,20240614,-25.87,99800,20240315,54.51,173900,-11.33,20250121,140100,10.06,20250102,208000,-25.87,20240614,99800,54.51,20240315,0.58,N,192820,500,56 억,,3610913,N,N,1471,N,00,N 20250206,160818,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,157100,2600,2,1.68,14741494700,93824,61.72,155100,158800,153600,200500,108200,154500,157118.88,31.79,0,2707,161766,158132,154366,150732,146966,156250,148850,57,46000,500,111240,100,1,11349509,17830,31.21,4.91,12,0.83,5034.00,31968.00,208000,20240614,-24.47,99800,20240315,57.41,173900,-9.66,20250121,140100,12.13,20250102,208000,-24.47,20240614,99800,57.41,20240315,0.55,N,192820,500,56 억,,3608281,N,N,1471,N,00,N 20250206,150823,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,157300,2800,2,1.81,13570869200,86377,56.82,155100,158800,153600,200500,108200,154500,157112.37,31.79,0,5220,161766,158132,154366,150732,146966,156250,148850,57,46000,500,111240,100,1,11349509,17853,31.25,4.92,12,0.76,5034.00,31968.00,208000,20240614,-24.38,99800,20240315,57.62,173900,-9.55,20250121,140100,12.28,20250102,208000,-24.38,20240614,99800,57.62,20240315,0.55,N,192820,500,56 억,,3608281,N,N,1263,N,00,N 20250206,140823,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,158300,3800,2,2.46,11053597200,70417,46.32,155100,158800,153600,200500,108200,154500,156973.77,31.79,0,10390,161766,158132,154366,150732,146966,156250,148850,57,46000,500,111240,100,1,11349509,17966,31.45,4.95,12,0.62,5034.00,31968.00,208000,20240614,-23.89,99800,20240315,58.62,173900,-8.97,20250121,140100,12.99,20250102,208000,-23.89,20240614,99800,58.62,20240315,0.55,N,192820,500,56 억,,3608281,N,N,1263,N,00,N diff --git a/193250/price/prices-20250201.csv b/193250/price/prices-20250201.csv index 05767545b79f..ca97cb751ddc 100644 --- a/193250/price/prices-20250201.csv +++ b/193250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,529,-6,5,-1.12,45878885,86879,98.58,524,533,521,695,375,535,528.08,0.50,0,15460,550,542,537,529,524,540,527,63,160,100,380,1,1,63323377,335,-2.44,0.45,12,0.14,-217.00,1170.00,962,20240318,-45.01,353,20241115,49.86,630,-16.03,20250103,492,7.52,20250123,962,-45.01,20240318,353,49.86,20241115,0.29,N,193250,100,63 억,,316538,N,N,0,N,00,N +20250207,150842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,530,-5,5,-0.93,45424896,86021,97.60,524,533,521,695,375,535,528.07,0.50,0,15965,550,542,537,529,524,540,527,63,160,100,380,1,1,63323377,336,-2.44,0.45,12,0.14,-217.00,1170.00,962,20240318,-44.91,353,20241115,50.14,630,-15.87,20250103,492,7.72,20250123,962,-44.91,20240318,353,50.14,20241115,0.29,N,193250,100,63 억,,316538,N,N,0,N,00,N +20250207,140842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,529,-6,5,-1.12,42717351,80906,91.80,524,533,521,695,375,535,527.99,0.50,0,15945,550,542,537,529,524,540,527,63,160,100,380,1,1,63323377,335,-2.44,0.45,12,0.13,-217.00,1170.00,962,20240318,-45.01,353,20241115,49.86,630,-16.03,20250103,492,7.52,20250123,962,-45.01,20240318,353,49.86,20241115,0.29,N,193250,100,63 억,,316538,N,N,0,N,00,N +20250207,130839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,528,-7,5,-1.31,38870148,73633,83.55,524,533,521,695,375,535,527.89,0.50,0,16352,550,542,537,529,524,540,527,63,160,100,380,1,1,63323377,334,-2.43,0.45,12,0.12,-217.00,1170.00,962,20240318,-45.11,353,20241115,49.58,630,-16.19,20250103,492,7.32,20250123,962,-45.11,20240318,353,49.58,20241115,0.29,N,193250,100,63 억,,316538,N,N,0,N,00,N +20250207,120838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,529,-6,5,-1.12,32167846,60915,69.12,524,533,521,695,375,535,528.08,0.50,0,9110,550,542,537,529,524,540,527,63,160,100,380,1,1,63323377,335,-2.44,0.45,12,0.10,-217.00,1170.00,962,20240318,-45.01,353,20241115,49.86,630,-16.03,20250103,492,7.52,20250123,962,-45.01,20240318,353,49.86,20241115,0.29,N,193250,100,63 억,,316538,N,N,0,N,00,N +20250207,110837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,529,-6,5,-1.12,24054835,45650,51.80,524,533,521,695,375,535,526.94,0.50,0,9120,550,542,537,529,524,540,527,63,160,100,380,1,1,63323377,335,-2.44,0.45,12,0.07,-217.00,1170.00,962,20240318,-45.01,353,20241115,49.86,630,-16.03,20250103,492,7.52,20250123,962,-45.01,20240318,353,49.86,20241115,0.29,N,193250,100,63 억,,316538,N,N,0,N,00,N +20250207,100840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,530,-5,5,-0.93,22168090,42080,47.75,524,533,521,695,375,535,526.81,0.50,0,9591,550,542,537,529,524,540,527,63,160,100,380,1,1,63323377,336,-2.44,0.45,12,0.07,-217.00,1170.00,962,20240318,-44.91,353,20241115,50.14,630,-15.87,20250103,492,7.72,20250123,962,-44.91,20240318,353,50.14,20241115,0.29,N,193250,100,63 억,,316538,N,N,0,N,00,N +20250207,090845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,526,-9,5,-1.68,11209635,21332,24.20,524,533,521,695,375,535,525.48,0.50,0,34,550,542,537,529,524,540,527,63,160,100,380,1,1,63323377,333,-2.42,0.45,12,0.03,-217.00,1170.00,962,20240318,-45.32,353,20241115,49.01,630,-16.51,20250103,492,6.91,20250123,962,-45.32,20240318,353,49.01,20241115,0.29,N,193250,100,63 억,,316538,N,N,0,N,00,N 20250206,160819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,535,-9,5,-1.65,47358933,88123,84.59,538,545,532,707,381,544,537.43,0.49,0,5520,558,550,545,537,532,548,535,63,163,100,390,1,1,63323377,339,-2.47,0.46,12,0.14,-217.00,1170.00,962,20240318,-44.39,353,20241115,51.56,630,-15.08,20250103,492,8.74,20250123,962,-44.39,20240318,353,51.56,20241115,0.29,N,193250,100,63 억,,311104,N,N,0,N,00,N 20250206,150823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,543,-1,5,-0.18,45582584,84808,81.41,538,545,532,707,381,544,537.48,0.49,0,7276,558,550,545,537,532,548,535,63,163,100,390,1,1,63323377,344,-2.50,0.46,12,0.13,-217.00,1170.00,962,20240318,-43.56,353,20241115,53.82,630,-13.81,20250103,492,10.37,20250123,962,-43.56,20240318,353,53.82,20241115,0.29,N,193250,100,63 억,,311104,N,N,0,N,00,N 20250206,140824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,537,-7,5,-1.29,39538431,73626,70.67,538,545,532,707,381,544,537.02,0.49,0,8929,558,550,545,537,532,548,535,63,163,100,390,1,1,63323377,340,-2.47,0.46,12,0.12,-217.00,1170.00,962,20240318,-44.18,353,20241115,52.12,630,-14.76,20250103,492,9.15,20250123,962,-44.18,20240318,353,52.12,20241115,0.29,N,193250,100,63 억,,311104,N,N,0,N,00,N diff --git a/194370/price/prices-20250201.csv b/194370/price/prices-20250201.csv index 2d483b298a90..02ad9c02ce3d 100644 --- a/194370/price/prices-20250201.csv +++ b/194370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160841,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14310,370,2,2.65,775270360,54315,840.66,14040,14430,13940,18120,9760,13940,14273.60,1.91,0,7998,14053,13996,13943,13886,13833,13970,13860,14,4180,100,10030,10,1,13679615,1958,4.31,0.64,12,0.40,3321.00,22441.00,21900,20240531,-34.66,13000,20241209,10.08,14750,-2.98,20250107,13390,6.87,20250203,21900,-34.66,20240531,13000,10.08,20241209,1.38,N,194370,100,13 억,,261588,N,N,3,N,00,N +20250207,150842,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14320,380,2,2.73,765936990,53663,830.57,14040,14430,13940,18120,9760,13940,14273.09,1.91,0,8295,14053,13996,13943,13886,13833,13970,13860,14,4180,100,10030,10,1,13679615,1959,4.31,0.64,12,0.39,3321.00,22441.00,21900,20240531,-34.61,13000,20241209,10.15,14750,-2.92,20250107,13390,6.95,20250203,21900,-34.61,20240531,13000,10.15,20241209,1.38,N,194370,100,13 억,,261588,N,N,3,N,00,N +20250207,140842,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14270,330,2,2.37,650100070,45567,705.26,14040,14430,13940,18120,9760,13940,14266.91,1.91,0,4777,14053,13996,13943,13886,13833,13970,13860,14,4180,100,10030,10,1,13679615,1952,4.30,0.64,12,0.33,3321.00,22441.00,21900,20240531,-34.84,13000,20241209,9.77,14750,-3.25,20250107,13390,6.57,20250203,21900,-34.84,20240531,13000,9.77,20241209,1.38,N,194370,100,13 억,,261588,N,N,3,N,00,N +20250207,130839,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14260,320,2,2.30,577781100,40502,626.87,14040,14430,13940,18120,9760,13940,14265.50,1.91,0,4734,14053,13996,13943,13886,13833,13970,13860,14,4180,100,10030,10,1,13679615,1951,4.29,0.64,12,0.30,3321.00,22441.00,21900,20240531,-34.89,13000,20241209,9.69,14750,-3.32,20250107,13390,6.50,20250203,21900,-34.89,20240531,13000,9.69,20241209,1.38,N,194370,100,13 억,,261588,N,N,3,N,00,N +20250207,120839,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14320,380,2,2.73,510948820,35834,554.62,14040,14430,13940,18120,9760,13940,14258.77,1.91,0,6292,14053,13996,13943,13886,13833,13970,13860,14,4180,100,10030,10,1,13679615,1959,4.31,0.64,12,0.26,3321.00,22441.00,21900,20240531,-34.61,13000,20241209,10.15,14750,-2.92,20250107,13390,6.95,20250203,21900,-34.61,20240531,13000,10.15,20241209,1.38,N,194370,100,13 억,,261588,N,N,3,N,00,N +20250207,110837,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14300,360,2,2.58,444700530,31196,482.84,14040,14430,13940,18120,9760,13940,14255.05,1.91,0,4500,14053,13996,13943,13886,13833,13970,13860,14,4180,100,10030,10,1,13679615,1956,4.31,0.64,12,0.23,3321.00,22441.00,21900,20240531,-34.70,13000,20241209,10.00,14750,-3.05,20250107,13390,6.80,20250203,21900,-34.70,20240531,13000,10.00,20241209,1.38,N,194370,100,13 억,,261588,N,N,3,N,00,N +20250207,100840,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,13980,40,2,0.29,30062950,2154,33.34,14040,14040,13940,18120,9760,13940,13956.80,1.91,0,-955,14053,13996,13943,13886,13833,13970,13860,14,4180,100,10030,10,1,13679615,1912,4.21,0.62,12,0.02,3321.00,22441.00,21900,20240531,-36.16,13000,20241209,7.54,14750,-5.22,20250107,13390,4.41,20250203,21900,-36.16,20240531,13000,7.54,20241209,1.38,N,194370,100,13 억,,261588,N,N,3,N,00,N +20250207,090846,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,13940,0,3,0.00,6740530,483,7.48,14040,14040,13940,18120,9760,13940,13955.55,1.91,0,-386,14053,13996,13943,13886,13833,13970,13860,14,4180,100,10030,10,1,13679615,1907,4.20,0.62,12,0.00,3321.00,22441.00,21900,20240531,-36.35,13000,20241209,7.23,14750,-5.49,20250107,13390,4.11,20250203,21900,-36.35,20240531,13000,7.23,20241209,1.38,N,194370,100,13 억,,261588,N,N,3,N,00,N 20250206,160819,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,13940,-30,5,-0.21,90086080,6460,40.95,13970,14000,13890,18160,9780,13970,13945.21,1.93,0,-2462,14170,14070,13900,13800,13630,14120,13850,14,4190,100,10050,10,1,13679615,1907,4.20,0.62,12,0.05,3321.00,22441.00,21900,20240531,-36.35,13000,20241209,7.23,14750,-5.49,20250107,13390,4.11,20250203,21900,-36.35,20240531,13000,7.23,20241209,1.40,N,194370,100,13 억,,263964,N,N,3,N,00,N 20250206,150823,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,13940,-30,5,-0.21,85958270,6164,39.07,13970,14000,13890,18160,9780,13970,13945.21,1.93,0,-2492,14170,14070,13900,13800,13630,14120,13850,14,4190,100,10050,10,1,13679615,1907,4.20,0.62,12,0.05,3321.00,22441.00,21900,20240531,-36.35,13000,20241209,7.23,14750,-5.49,20250107,13390,4.11,20250203,21900,-36.35,20240531,13000,7.23,20241209,1.40,N,194370,100,13 억,,263964,N,N,3,N,00,N 20250206,140824,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,13960,-10,5,-0.07,77772770,5577,35.35,13970,14000,13890,18160,9780,13970,13945.27,1.93,0,-2357,14170,14070,13900,13800,13630,14120,13850,14,4190,100,10050,10,1,13679615,1910,4.20,0.62,12,0.04,3321.00,22441.00,21900,20240531,-36.26,13000,20241209,7.38,14750,-5.36,20250107,13390,4.26,20250203,21900,-36.26,20240531,13000,7.38,20241209,1.40,N,194370,100,13 억,,263964,N,N,3,N,00,N diff --git a/194480/price/prices-20250201.csv b/194480/price/prices-20250201.csv index 9a0984fd3d01..bd3a7e5b4bc3 100644 --- a/194480/price/prices-20250201.csv +++ b/194480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160841,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,30850,-350,5,-1.12,847909200,27614,51.33,31000,31150,30450,40550,21850,31200,30705.28,8.03,0,-4327,32000,31600,31100,30700,30200,31800,30900,60,9350,500,22460,50,1,12040650,3715,-7.41,2.15,12,0.23,-4162.00,14319.00,76300,20240626,-59.57,26950,20241230,14.47,31500,-2.06,20250206,27100,13.84,20250102,76300,-59.57,20240626,26950,14.47,20241230,1.71,N,194480,500,60 억,,967059,N,N,469,N,00,N +20250207,150842,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,30750,-450,5,-1.44,786400250,25616,47.62,31000,31150,30450,40550,21850,31200,30699.53,8.03,0,-4108,32000,31600,31100,30700,30200,31800,30900,60,9350,500,22460,50,1,12040650,3702,-7.39,2.15,12,0.21,-4162.00,14319.00,76300,20240626,-59.70,26950,20241230,14.10,31500,-2.38,20250206,27100,13.47,20250102,76300,-59.70,20240626,26950,14.10,20241230,1.71,N,194480,500,60 억,,967059,N,N,395,N,00,N +20250207,140842,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,30700,-500,5,-1.60,637973650,20787,38.64,31000,31150,30450,40550,21850,31200,30690.94,8.03,0,-5173,32000,31600,31100,30700,30200,31800,30900,60,9350,500,22460,50,1,12040650,3696,-7.38,2.14,12,0.17,-4162.00,14319.00,76300,20240626,-59.76,26950,20241230,13.91,31500,-2.54,20250206,27100,13.28,20250102,76300,-59.76,20240626,26950,13.91,20241230,1.71,N,194480,500,60 억,,967059,N,N,395,N,00,N +20250207,130839,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,30550,-650,5,-2.08,545538600,17773,33.04,31000,31150,30450,40550,21850,31200,30694.74,8.03,0,-4457,32000,31600,31100,30700,30200,31800,30900,60,9350,500,22460,50,1,12040650,3678,-7.34,2.13,12,0.15,-4162.00,14319.00,76300,20240626,-59.96,26950,20241230,13.36,31500,-3.02,20250206,27100,12.73,20250102,76300,-59.96,20240626,26950,13.36,20241230,1.71,N,194480,500,60 억,,967059,N,N,395,N,00,N +20250207,120839,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,30600,-600,5,-1.92,425920650,13858,25.76,31000,31150,30450,40550,21850,31200,30734.57,8.03,0,-3699,32000,31600,31100,30700,30200,31800,30900,60,9350,500,22460,50,1,12040650,3684,-7.35,2.14,12,0.12,-4162.00,14319.00,76300,20240626,-59.90,26950,20241230,13.54,31500,-2.86,20250206,27100,12.92,20250102,76300,-59.90,20240626,26950,13.54,20241230,1.71,N,194480,500,60 억,,967059,N,N,395,N,00,N +20250207,110837,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,30600,-600,5,-1.92,308446900,10011,18.61,31000,31150,30500,40550,21850,31200,30810.72,8.03,0,-2010,32000,31600,31100,30700,30200,31800,30900,60,9350,500,22460,50,1,12040650,3684,-7.35,2.14,12,0.08,-4162.00,14319.00,76300,20240626,-59.90,26950,20241230,13.54,31500,-2.86,20250206,27100,12.92,20250102,76300,-59.90,20240626,26950,13.54,20241230,1.71,N,194480,500,60 억,,967059,N,N,395,N,00,N +20250207,100840,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,30750,-450,5,-1.44,233006150,7550,14.04,31000,31150,30500,40550,21850,31200,30861.65,8.03,0,-2022,32000,31600,31100,30700,30200,31800,30900,60,9350,500,22460,50,1,12040650,3702,-7.39,2.15,12,0.06,-4162.00,14319.00,76300,20240626,-59.70,26950,20241230,14.10,31500,-2.38,20250206,27100,13.47,20250102,76300,-59.70,20240626,26950,14.10,20241230,1.71,N,194480,500,60 억,,967059,N,N,395,N,00,N +20250207,090846,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,30950,-250,5,-0.80,55865250,1806,3.36,31000,31150,30800,40550,21850,31200,30932.84,8.03,0,-608,32000,31600,31100,30700,30200,31800,30900,60,9350,500,22460,50,1,12040650,3727,-7.44,2.16,12,0.01,-4162.00,14319.00,76300,20240626,-59.44,26950,20241230,14.84,31500,-1.75,20250206,27100,14.21,20250102,76300,-59.44,20240626,26950,14.84,20241230,1.71,N,194480,500,60 억,,967059,N,N,395,N,00,N 20250206,160819,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,31200,400,2,1.30,1668761450,53571,55.77,30900,31500,30600,40000,21600,30800,31150.41,7.87,0,18078,32266,31532,30516,29782,28766,31900,30150,60,9200,500,22170,50,1,12040650,3757,-7.50,2.18,12,0.44,-4162.00,14319.00,76300,20240626,-59.11,26950,20241230,15.77,31500,-0.95,20250206,27100,15.13,20250102,76300,-59.11,20240626,26950,15.77,20241230,1.76,N,194480,500,60 억,,947099,N,N,395,N,00,N 20250206,150823,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,31000,200,2,0.65,1596776250,51257,53.36,30900,31500,30600,40000,21600,30800,31152.35,7.87,0,17080,32266,31532,30516,29782,28766,31900,30150,60,9200,500,22170,50,1,12040650,3733,-7.45,2.16,12,0.43,-4162.00,14319.00,76300,20240626,-59.37,26950,20241230,15.03,31500,-1.59,20250206,27100,14.39,20250102,76300,-59.37,20240626,26950,15.03,20241230,1.76,N,194480,500,60 억,,947099,N,N,88,N,00,N 20250206,140824,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,31250,450,2,1.46,1284166900,41211,42.90,30900,31500,30600,40000,21600,30800,31160.78,7.87,0,13631,32266,31532,30516,29782,28766,31900,30150,60,9200,500,22170,50,1,12040650,3763,-7.51,2.18,12,0.34,-4162.00,14319.00,76300,20240626,-59.04,26950,20241230,15.96,31500,-0.79,20250206,27100,15.31,20250102,76300,-59.04,20240626,26950,15.96,20241230,1.76,N,194480,500,60 억,,947099,N,N,88,N,00,N diff --git a/194700/price/prices-20250201.csv b/194700/price/prices-20250201.csv index 86498e638c61..7a05c10a87bf 100644 --- a/194700/price/prices-20250201.csv +++ b/194700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160841,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,7600,10,2,0.13,331574620,43798,49.72,7590,7630,7480,9860,5320,7590,7570.54,2.58,0,-9099,7823,7706,7603,7486,7383,7765,7545,94,2270,500,5460,10,1,18754848,1425,6.47,0.71,12,0.23,1175.00,10676.00,11770,20240701,-35.43,6650,20241209,14.29,7910,-3.92,20250113,6940,9.51,20250203,11770,-35.43,20240701,6650,14.29,20241209,2.01,N,194700,500,93 억,,483525,N,N,0,N,00,N +20250207,150842,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,7590,0,3,0.00,284369750,37578,42.66,7590,7630,7480,9860,5320,7590,7567.45,2.58,0,-7264,7823,7706,7603,7486,7383,7765,7545,94,2270,500,5460,10,1,18754848,1423,6.46,0.71,12,0.20,1175.00,10676.00,11770,20240701,-35.51,6650,20241209,14.14,7910,-4.05,20250113,6940,9.37,20250203,11770,-35.51,20240701,6650,14.14,20241209,2.01,N,194700,500,93 억,,483525,N,N,0,N,00,N +20250207,140843,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,7600,10,2,0.13,225957550,29875,33.92,7590,7630,7480,9860,5320,7590,7563.43,2.58,0,-3680,7823,7706,7603,7486,7383,7765,7545,94,2270,500,5460,10,1,18754848,1425,6.47,0.71,12,0.16,1175.00,10676.00,11770,20240701,-35.43,6650,20241209,14.29,7910,-3.92,20250113,6940,9.51,20250203,11770,-35.43,20240701,6650,14.29,20241209,2.01,N,194700,500,93 억,,483525,N,N,0,N,00,N +20250207,130839,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,7590,0,3,0.00,191849770,25381,28.82,7590,7630,7480,9860,5320,7590,7558.79,2.58,0,-2959,7823,7706,7603,7486,7383,7765,7545,94,2270,500,5460,10,1,18754848,1423,6.46,0.71,12,0.14,1175.00,10676.00,11770,20240701,-35.51,6650,20241209,14.14,7910,-4.05,20250113,6940,9.37,20250203,11770,-35.51,20240701,6650,14.14,20241209,2.01,N,194700,500,93 억,,483525,N,N,0,N,00,N +20250207,120839,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,7600,10,2,0.13,156879600,20777,23.59,7590,7630,7480,9860,5320,7590,7550.64,2.58,0,-2348,7823,7706,7603,7486,7383,7765,7545,94,2270,500,5460,10,1,18754848,1425,6.47,0.71,12,0.11,1175.00,10676.00,11770,20240701,-35.43,6650,20241209,14.29,7910,-3.92,20250113,6940,9.51,20250203,11770,-35.43,20240701,6650,14.29,20241209,2.01,N,194700,500,93 억,,483525,N,N,0,N,00,N +20250207,110838,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,7610,20,2,0.26,122536750,16257,18.46,7590,7630,7480,9860,5320,7590,7537.48,2.58,0,-2455,7823,7706,7603,7486,7383,7765,7545,94,2270,500,5460,10,1,18754848,1427,6.48,0.71,12,0.09,1175.00,10676.00,11770,20240701,-35.34,6650,20241209,14.44,7910,-3.79,20250113,6940,9.65,20250203,11770,-35.34,20240701,6650,14.44,20241209,2.01,N,194700,500,93 억,,483525,N,N,0,N,00,N +20250207,100841,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,7520,-70,5,-0.92,72992230,9696,11.01,7590,7630,7490,9860,5320,7590,7528.08,2.58,0,-1392,7823,7706,7603,7486,7383,7765,7545,94,2270,500,5460,10,1,18754848,1410,6.40,0.70,12,0.05,1175.00,10676.00,11770,20240701,-36.11,6650,20241209,13.08,7910,-4.93,20250113,6940,8.36,20250203,11770,-36.11,20240701,6650,13.08,20241209,2.01,N,194700,500,93 억,,483525,N,N,0,N,00,N +20250207,090846,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,7550,-40,5,-0.53,9890250,1309,1.49,7590,7630,7500,9860,5320,7590,7555.58,2.58,0,-702,7823,7706,7603,7486,7383,7765,7545,94,2270,500,5460,10,1,18754848,1416,6.43,0.71,12,0.01,1175.00,10676.00,11770,20240701,-35.85,6650,20241209,13.53,7910,-4.55,20250113,6940,8.79,20250203,11770,-35.85,20240701,6650,13.53,20241209,2.01,N,194700,500,93 억,,483525,N,N,0,N,00,N 20250206,160819,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,7590,20,2,0.26,672135850,87925,155.33,7570,7720,7500,9840,5300,7570,7644.42,2.61,0,-6459,7870,7720,7500,7350,7130,7795,7425,94,2270,500,5450,10,1,18754848,1423,6.46,0.71,12,0.47,1175.00,10676.00,11770,20240701,-35.51,6650,20241209,14.14,7910,-4.05,20250113,6940,9.37,20250203,11770,-35.51,20240701,6650,14.14,20241209,2.04,N,194700,500,93 억,,489497,N,N,0,N,00,N 20250206,150824,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,7620,50,2,0.66,661258860,86495,152.80,7570,7720,7500,9840,5300,7570,7645.05,2.61,0,-5335,7870,7720,7500,7350,7130,7795,7425,94,2270,500,5450,10,1,18754848,1429,6.49,0.71,12,0.46,1175.00,10676.00,11770,20240701,-35.26,6650,20241209,14.59,7910,-3.67,20250113,6940,9.80,20250203,11770,-35.26,20240701,6650,14.59,20241209,2.04,N,194700,500,93 억,,489497,N,N,0,N,00,N 20250206,140824,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,7640,70,2,0.92,560669280,73297,129.48,7570,7720,7500,9840,5300,7570,7649.28,2.61,0,1859,7870,7720,7500,7350,7130,7795,7425,94,2270,500,5450,10,1,18754848,1433,6.50,0.72,12,0.39,1175.00,10676.00,11770,20240701,-35.09,6650,20241209,14.89,7910,-3.41,20250113,6940,10.09,20250203,11770,-35.09,20240701,6650,14.89,20241209,2.04,N,194700,500,93 억,,489497,N,N,0,N,00,N diff --git a/195500/price/prices-20250201.csv b/195500/price/prices-20250201.csv index 34982d89aacd..3f2942fb4414 100644 --- a/195500/price/prices-20250201.csv +++ b/195500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160842,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3055,15,2,0.49,276104980,90272,130.29,3040,3100,3000,3950,2130,3040,3058.59,1.63,0,-12605,3113,3076,3053,3016,2993,3065,3005,80,910,500,2000,5,1,15978000,488,23.50,0.73,12,0.56,130.00,4168.00,5030,20240618,-39.26,2450,20241206,24.69,3100,-1.45,20250207,2780,9.89,20250103,5030,-39.26,20240618,2450,24.69,20241206,2.10,N,195500,500,79 억,,260158,N,N,0,N,00,N +20250207,150843,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3060,20,2,0.66,268714005,87863,126.82,3040,3100,3000,3950,2130,3040,3058.33,1.63,0,-12127,3113,3076,3053,3016,2993,3065,3005,80,910,500,2000,5,1,15978000,489,23.54,0.73,12,0.55,130.00,4168.00,5030,20240618,-39.17,2450,20241206,24.90,3100,-1.29,20250207,2780,10.07,20250103,5030,-39.17,20240618,2450,24.90,20241206,2.10,N,195500,500,79 억,,260158,N,N,0,N,00,N +20250207,140843,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3065,25,2,0.82,258366035,84481,121.93,3040,3100,3000,3950,2130,3040,3058.27,1.63,0,-12628,3113,3076,3053,3016,2993,3065,3005,80,910,500,2000,5,1,15978000,490,23.58,0.74,12,0.53,130.00,4168.00,5030,20240618,-39.07,2450,20241206,25.10,3100,-1.13,20250207,2780,10.25,20250103,5030,-39.07,20240618,2450,25.10,20241206,2.10,N,195500,500,79 억,,260158,N,N,0,N,00,N +20250207,130840,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3085,45,2,1.48,248820780,81363,117.43,3040,3100,3000,3950,2130,3040,3058.16,1.63,0,-11993,3113,3076,3053,3016,2993,3065,3005,80,910,500,2000,5,1,15978000,493,23.73,0.74,12,0.51,130.00,4168.00,5030,20240618,-38.67,2450,20241206,25.92,3100,-0.48,20250207,2780,10.97,20250103,5030,-38.67,20240618,2450,25.92,20241206,2.10,N,195500,500,79 억,,260158,N,N,0,N,00,N +20250207,120839,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,30,2,0.99,169081405,55464,80.05,3040,3075,3000,3950,2130,3040,3048.49,1.63,0,-5560,3113,3076,3053,3016,2993,3065,3005,80,910,500,2000,5,1,15978000,491,23.62,0.74,12,0.35,130.00,4168.00,5030,20240618,-38.97,2450,20241206,25.31,3090,-0.65,20250206,2780,10.43,20250103,5030,-38.97,20240618,2450,25.31,20241206,2.10,N,195500,500,79 억,,260158,N,N,0,N,00,N +20250207,110838,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3055,15,2,0.49,100499985,33105,47.78,3040,3065,3000,3950,2130,3040,3035.79,1.63,0,-2133,3113,3076,3053,3016,2993,3065,3005,80,910,500,2000,5,1,15978000,488,23.50,0.73,12,0.21,130.00,4168.00,5030,20240618,-39.26,2450,20241206,24.69,3090,-1.13,20250206,2780,9.89,20250103,5030,-39.26,20240618,2450,24.69,20241206,2.10,N,195500,500,79 억,,260158,N,N,0,N,00,N +20250207,100841,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3055,15,2,0.49,48171095,15950,23.02,3040,3055,3000,3950,2130,3040,3020.13,1.63,0,1140,3113,3076,3053,3016,2993,3065,3005,80,910,500,2000,5,1,15978000,488,23.50,0.73,12,0.10,130.00,4168.00,5030,20240618,-39.26,2450,20241206,24.69,3090,-1.13,20250206,2780,9.89,20250103,5030,-39.26,20240618,2450,24.69,20241206,2.10,N,195500,500,79 억,,260158,N,N,0,N,00,N +20250207,090846,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3010,-30,5,-0.99,8754950,2896,4.18,3040,3040,3000,3950,2130,3040,3023.12,1.63,0,-895,3113,3076,3053,3016,2993,3065,3005,80,910,500,2000,5,1,15978000,481,23.15,0.72,12,0.02,130.00,4168.00,5030,20240618,-40.16,2450,20241206,22.86,3090,-2.59,20250206,2780,8.27,20250103,5030,-40.16,20240618,2450,22.86,20241206,2.10,N,195500,500,79 억,,260158,N,N,0,N,00,N 20250206,160820,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3040,-15,5,-0.49,209532400,68684,126.82,3085,3090,3030,3970,2140,3055,3050.70,1.61,0,2970,3115,3085,3050,3020,2985,3100,3035,80,915,500,2010,5,1,15978000,486,23.38,0.73,12,0.43,130.00,4168.00,5030,20240618,-39.56,2450,20241206,24.08,3090,-1.62,20250206,2780,9.35,20250103,5030,-39.56,20240618,2450,24.08,20241206,2.09,N,195500,500,79 억,,257188,N,N,0,N,00,N 20250206,150824,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3045,-10,5,-0.33,187385290,61401,113.37,3085,3090,3030,3970,2140,3055,3051.83,1.61,0,3746,3115,3085,3050,3020,2985,3100,3035,80,915,500,2010,5,1,15978000,487,23.42,0.73,12,0.38,130.00,4168.00,5030,20240618,-39.46,2450,20241206,24.29,3090,-1.46,20250206,2780,9.53,20250103,5030,-39.46,20240618,2450,24.29,20241206,2.09,N,195500,500,79 억,,257188,N,N,0,N,00,N 20250206,140825,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3055,0,3,0.00,184101405,60323,111.38,3085,3090,3030,3970,2140,3055,3051.93,1.61,0,3746,3115,3085,3050,3020,2985,3100,3035,80,915,500,2010,5,1,15978000,488,23.50,0.73,12,0.38,130.00,4168.00,5030,20240618,-39.26,2450,20241206,24.69,3090,-1.13,20250206,2780,9.89,20250103,5030,-39.26,20240618,2450,24.69,20241206,2.09,N,195500,500,79 억,,257188,N,N,0,N,00,N diff --git a/195870/price/prices-20250201.csv b/195870/price/prices-20250201.csv index 7fdb61c42f0c..798bcca84dd0 100644 --- a/195870/price/prices-20250201.csv +++ b/195870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160842,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25800,1100,2,4.45,3109778050,123019,313.35,24750,25950,24300,32100,17300,24700,25277.47,12.85,0,24212,25300,25000,24700,24400,24100,24850,24250,850,7400,5000,17780,50,1,17000000,4386,5.20,0.85,12,0.72,4966.00,30297.00,55500,20240405,-53.51,20150,20241115,28.04,27500,-6.18,20250113,22750,13.41,20250102,55500,-53.51,20240405,20150,28.04,20241115,1.44,N,195870,5000,850 억,,2184707,N,N,821,N,00,N +20250207,150843,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25600,900,2,3.64,2662045200,105670,269.16,24750,25750,24300,32100,17300,24700,25192.06,12.85,0,23149,25300,25000,24700,24400,24100,24850,24250,850,7400,5000,17780,50,1,17000000,4352,5.16,0.84,12,0.62,4966.00,30297.00,55500,20240405,-53.87,20150,20241115,27.05,27500,-6.91,20250113,22750,12.53,20250102,55500,-53.87,20240405,20150,27.05,20241115,1.44,N,195870,5000,850 억,,2184707,N,N,1023,N,00,N +20250207,140843,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25400,700,2,2.83,2346836350,93368,237.83,24750,25750,24300,32100,17300,24700,25135.34,12.85,0,22480,25300,25000,24700,24400,24100,24850,24250,850,7400,5000,17780,50,1,17000000,4318,5.11,0.84,12,0.55,4966.00,30297.00,55500,20240405,-54.23,20150,20241115,26.05,27500,-7.64,20250113,22750,11.65,20250102,55500,-54.23,20240405,20150,26.05,20241115,1.44,N,195870,5000,850 억,,2184707,N,N,1023,N,00,N +20250207,130840,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25650,950,2,3.85,2237486650,89068,226.87,24750,25750,24300,32100,17300,24700,25121.11,12.85,0,23394,25300,25000,24700,24400,24100,24850,24250,850,7400,5000,17780,50,1,17000000,4361,5.17,0.85,12,0.52,4966.00,30297.00,55500,20240405,-53.78,20150,20241115,27.30,27500,-6.73,20250113,22750,12.75,20250102,55500,-53.78,20240405,20150,27.30,20241115,1.44,N,195870,5000,850 억,,2184707,N,N,1023,N,00,N +20250207,120840,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25400,700,2,2.83,1691831400,67698,172.44,24750,25650,24300,32100,17300,24700,24990.86,12.85,0,22537,25300,25000,24700,24400,24100,24850,24250,850,7400,5000,17780,50,1,17000000,4318,5.11,0.84,12,0.40,4966.00,30297.00,55500,20240405,-54.23,20150,20241115,26.05,27500,-7.64,20250113,22750,11.65,20250102,55500,-54.23,20240405,20150,26.05,20241115,1.44,N,195870,5000,850 억,,2184707,N,N,1023,N,00,N +20250207,110838,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25400,700,2,2.83,1256857000,50579,128.83,24750,25650,24300,32100,17300,24700,24849.38,12.85,0,13735,25300,25000,24700,24400,24100,24850,24250,850,7400,5000,17780,50,1,17000000,4318,5.11,0.84,12,0.30,4966.00,30297.00,55500,20240405,-54.23,20150,20241115,26.05,27500,-7.64,20250113,22750,11.65,20250102,55500,-54.23,20240405,20150,26.05,20241115,1.44,N,195870,5000,850 억,,2184707,N,N,1023,N,00,N +20250207,100841,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24600,-100,5,-0.40,412908450,16805,42.81,24750,24800,24300,32100,17300,24700,24570.57,12.85,0,-699,25300,25000,24700,24400,24100,24850,24250,850,7400,5000,17780,50,1,17000000,4182,4.95,0.81,12,0.10,4966.00,30297.00,55500,20240405,-55.68,20150,20241115,22.08,27500,-10.55,20250113,22750,8.13,20250102,55500,-55.68,20240405,20150,22.08,20241115,1.44,N,195870,5000,850 억,,2184707,N,N,1023,N,00,N +20250207,090847,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24500,-200,5,-0.81,69473650,2832,7.21,24750,24800,24450,32100,17300,24700,24531.66,12.85,0,-2068,25300,25000,24700,24400,24100,24850,24250,850,7400,5000,17780,50,1,17000000,4165,4.93,0.81,12,0.02,4966.00,30297.00,55500,20240405,-55.86,20150,20241115,21.59,27500,-10.91,20250113,22750,7.69,20250102,55500,-55.86,20240405,20150,21.59,20241115,1.44,N,195870,5000,850 억,,2184707,N,N,1023,N,00,N 20250206,160820,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24700,-50,5,-0.20,965239500,39145,81.39,24950,25000,24400,32150,17350,24750,24658.05,12.95,0,-12890,25716,25232,24416,23932,23116,25475,24175,850,7400,5000,17820,50,1,17000000,4199,4.97,0.82,12,0.23,4966.00,30297.00,55500,20240405,-55.50,20150,20241115,22.58,27500,-10.18,20250113,22750,8.57,20250102,55500,-55.50,20240405,20150,22.58,20241115,1.43,N,195870,5000,850 억,,2200667,N,N,1023,N,00,N 20250206,150824,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24900,150,2,0.61,834224500,33862,70.40,24950,25000,24400,32150,17350,24750,24636.01,12.95,0,-12508,25716,25232,24416,23932,23116,25475,24175,850,7400,5000,17820,50,1,17000000,4233,5.01,0.82,12,0.20,4966.00,30297.00,55500,20240405,-55.14,20150,20241115,23.57,27500,-9.45,20250113,22750,9.45,20250102,55500,-55.14,20240405,20150,23.57,20241115,1.43,N,195870,5000,850 억,,2200667,N,N,347,N,00,N 20250206,140825,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24400,-350,5,-1.41,575533050,23401,48.65,24950,25000,24400,32150,17350,24750,24594.38,12.95,0,-9918,25716,25232,24416,23932,23116,25475,24175,850,7400,5000,17820,50,1,17000000,4148,4.91,0.81,12,0.14,4966.00,30297.00,55500,20240405,-56.04,20150,20241115,21.09,27500,-11.27,20250113,22750,7.25,20250102,55500,-56.04,20240405,20150,21.09,20241115,1.43,N,195870,5000,850 억,,2200667,N,N,347,N,00,N diff --git a/195940/price/prices-20250201.csv b/195940/price/prices-20250201.csv index cfdff630a857..daf1be941363 100644 --- a/195940/price/prices-20250201.csv +++ b/195940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160842,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36950,-50,5,-0.14,4718106900,127713,40.63,37150,37250,36500,48100,25900,37000,36943.04,9.88,0,-45883,38266,37632,36816,36182,35366,37950,36500,145,11100,500,28120,50,1,28329891,10468,22.25,0.87,12,0.45,1661.00,42487.00,52000,20241007,-28.94,34300,20241209,7.73,39300,-5.98,20250108,34400,7.41,20250203,52000,-28.94,20241007,34300,7.73,20241209,2.09,N,195940,500,144 억,,2798926,N,N,1472,N,00,N +20250207,150843,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37000,0,3,0.00,4316046050,116838,37.17,37150,37250,36500,48100,25900,37000,36940.43,9.88,0,-40909,38266,37632,36816,36182,35366,37950,36500,145,11100,500,28120,50,1,28329891,10482,22.28,0.87,12,0.41,1661.00,42487.00,52000,20241007,-28.85,34300,20241209,7.87,39300,-5.85,20250108,34400,7.56,20250203,52000,-28.85,20241007,34300,7.87,20241209,2.09,N,195940,500,144 억,,2798926,N,N,2303,N,00,N +20250207,140843,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37050,50,2,0.14,3537474450,95772,30.47,37150,37250,36500,48100,25900,37000,36936.42,9.88,0,-31031,38266,37632,36816,36182,35366,37950,36500,145,11100,500,28120,50,1,28329891,10496,22.31,0.87,12,0.34,1661.00,42487.00,52000,20241007,-28.75,34300,20241209,8.02,39300,-5.73,20250108,34400,7.70,20250203,52000,-28.75,20241007,34300,8.02,20241209,2.09,N,195940,500,144 억,,2798926,N,N,2303,N,00,N +20250207,130840,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37100,100,2,0.27,2990659400,81015,25.77,37150,37250,36500,48100,25900,37000,36914.88,9.88,0,-23037,38266,37632,36816,36182,35366,37950,36500,145,11100,500,28120,50,1,28329891,10510,22.34,0.87,12,0.29,1661.00,42487.00,52000,20241007,-28.65,34300,20241209,8.16,39300,-5.60,20250108,34400,7.85,20250203,52000,-28.65,20241007,34300,8.16,20241209,2.09,N,195940,500,144 억,,2798926,N,N,2303,N,00,N +20250207,120840,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37050,50,2,0.14,2376634450,64482,20.51,37150,37200,36500,48100,25900,37000,36857.33,9.88,0,-17127,38266,37632,36816,36182,35366,37950,36500,145,11100,500,28120,50,1,28329891,10496,22.31,0.87,12,0.23,1661.00,42487.00,52000,20241007,-28.75,34300,20241209,8.02,39300,-5.73,20250108,34400,7.70,20250203,52000,-28.75,20241007,34300,8.02,20241209,2.09,N,195940,500,144 억,,2798926,N,N,2303,N,00,N +20250207,110838,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36850,-150,5,-0.41,1839661450,49970,15.90,37150,37200,36500,48100,25900,37000,36815.32,9.88,0,-16609,38266,37632,36816,36182,35366,37950,36500,145,11100,500,28120,50,1,28329891,10440,22.19,0.87,12,0.18,1661.00,42487.00,52000,20241007,-29.13,34300,20241209,7.43,39300,-6.23,20250108,34400,7.12,20250203,52000,-29.13,20241007,34300,7.43,20241209,2.09,N,195940,500,144 억,,2798926,N,N,2303,N,00,N +20250207,100841,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36700,-300,5,-0.81,1180956450,32048,10.20,37150,37200,36600,48100,25900,37000,36849.61,9.88,0,-12269,38266,37632,36816,36182,35366,37950,36500,145,11100,500,28120,50,1,28329891,10397,22.10,0.86,12,0.11,1661.00,42487.00,52000,20241007,-29.42,34300,20241209,7.00,39300,-6.62,20250108,34400,6.69,20250203,52000,-29.42,20241007,34300,7.00,20241209,2.09,N,195940,500,144 억,,2798926,N,N,2303,N,00,N +20250207,090847,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36750,-250,5,-0.68,411985450,11142,3.54,37150,37200,36750,48100,25900,37000,36975.90,9.88,0,-4180,38266,37632,36816,36182,35366,37950,36500,145,11100,500,28120,50,1,28329891,10411,22.13,0.86,12,0.04,1661.00,42487.00,52000,20241007,-29.33,34300,20241209,7.14,39300,-6.49,20250108,34400,6.83,20250203,52000,-29.33,20241007,34300,7.14,20241209,2.09,N,195940,500,144 억,,2798926,N,N,2303,N,00,N 20250206,160820,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37000,1150,2,3.21,11532587250,312313,290.91,36000,37450,36000,46600,25100,35850,36926.46,9.71,0,26050,36650,36250,35750,35350,34850,36450,35550,145,10750,500,27240,50,1,28329891,10482,22.28,0.87,12,1.10,1661.00,42487.00,52000,20241007,-28.85,34300,20241209,7.87,39300,-5.85,20250108,34400,7.56,20250203,52000,-28.85,20241007,34300,7.87,20241209,2.11,N,195940,500,144 억,,2751228,N,N,2303,N,00,N 20250206,150824,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36750,900,2,2.51,11141819450,301718,281.04,36000,37450,36000,46600,25100,35850,36928.11,9.71,0,24507,36650,36250,35750,35350,34850,36450,35550,145,10750,500,27240,50,1,28329891,10411,22.13,0.86,12,1.07,1661.00,42487.00,52000,20241007,-29.33,34300,20241209,7.14,39300,-6.49,20250108,34400,6.83,20250203,52000,-29.33,20241007,34300,7.14,20241209,2.11,N,195940,500,144 억,,2751228,N,N,812,N,00,N 20250206,140825,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37200,1350,2,3.77,9459834100,256242,238.68,36000,37450,36000,46600,25100,35850,36917.80,9.71,0,22798,36650,36250,35750,35350,34850,36450,35550,145,10750,500,27240,50,1,28329891,10539,22.40,0.88,12,0.90,1661.00,42487.00,52000,20241007,-28.46,34300,20241209,8.45,39300,-5.34,20250108,34400,8.14,20250203,52000,-28.46,20241007,34300,8.45,20241209,2.11,N,195940,500,144 억,,2751228,N,N,812,N,00,N diff --git a/195990/price/prices-20250201.csv b/195990/price/prices-20250201.csv index c036bd8b5112..baa53e127cef 100644 --- a/195990/price/prices-20250201.csv +++ b/195990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,383,-5,5,-1.29,359030011,937085,225.78,386,390,378,504,272,388,383.13,3.88,0,113979,403,395,390,382,377,393,380,1423,116,500,270,1,1,284689721,1090,-4.26,0.89,12,0.33,-90.00,430.00,620,20241111,-38.23,370,20241209,3.51,458,-16.38,20250109,376,1.86,20250203,620,-38.23,20241111,370,3.51,20241209,0.00,N,195990,500,1423 억,,11044986,N,N,3,N,00,N +20250207,150844,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,382,-6,5,-1.55,352610086,920320,221.74,386,390,378,504,272,388,383.14,3.88,0,115699,403,395,390,382,377,393,380,1423,116,500,270,1,1,284689721,1088,-4.24,0.89,12,0.32,-90.00,430.00,620,20241111,-38.39,370,20241209,3.24,458,-16.59,20250109,376,1.60,20250203,620,-38.39,20241111,370,3.24,20241209,0.00,N,195990,500,1423 억,,11044986,N,N,3,N,00,N +20250207,140844,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,383,-5,5,-1.29,319628677,834008,200.94,386,390,378,504,272,388,383.24,3.88,0,121413,403,395,390,382,377,393,380,1423,116,500,270,1,1,284689721,1090,-4.26,0.89,12,0.29,-90.00,430.00,620,20241111,-38.23,370,20241209,3.51,458,-16.38,20250109,376,1.86,20250203,620,-38.23,20241111,370,3.51,20241209,0.00,N,195990,500,1423 억,,11044986,N,N,3,N,00,N +20250207,130840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,387,-1,5,-0.26,95051645,246198,59.32,386,390,384,504,272,388,386.08,3.88,0,3081,403,395,390,382,377,393,380,1423,116,500,270,1,1,284689721,1102,-4.30,0.90,12,0.09,-90.00,430.00,620,20241111,-37.58,370,20241209,4.59,458,-15.50,20250109,376,2.93,20250203,620,-37.58,20241111,370,4.59,20241209,0.00,N,195990,500,1423 억,,11044986,N,N,3,N,00,N +20250207,120840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,386,-2,5,-0.52,73016846,189239,45.59,386,390,384,504,272,388,385.84,3.88,0,-12715,403,395,390,382,377,393,380,1423,116,500,270,1,1,284689721,1099,-4.29,0.90,12,0.07,-90.00,430.00,620,20241111,-37.74,370,20241209,4.32,458,-15.72,20250109,376,2.66,20250203,620,-37.74,20241111,370,4.32,20241209,0.00,N,195990,500,1423 억,,11044986,N,N,3,N,00,N +20250207,110839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,387,-1,5,-0.26,60445231,156684,37.75,386,390,384,504,272,388,385.78,3.88,0,-12648,403,395,390,382,377,393,380,1423,116,500,270,1,1,284689721,1102,-4.30,0.90,12,0.06,-90.00,430.00,620,20241111,-37.58,370,20241209,4.59,458,-15.50,20250109,376,2.93,20250203,620,-37.58,20241111,370,4.59,20241209,0.00,N,195990,500,1423 억,,11044986,N,N,3,N,00,N +20250207,100842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,387,-1,5,-0.26,39553842,102600,24.72,386,390,384,504,272,388,385.52,3.88,0,-13282,403,395,390,382,377,393,380,1423,116,500,270,1,1,284689721,1102,-4.30,0.90,12,0.04,-90.00,430.00,620,20241111,-37.58,370,20241209,4.59,458,-15.50,20250109,376,2.93,20250203,620,-37.58,20241111,370,4.59,20241209,0.00,N,195990,500,1423 억,,11044986,N,N,3,N,00,N +20250207,090847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,389,1,2,0.26,1787180,4615,1.11,386,390,386,504,272,388,387.25,3.88,0,-2768,403,395,390,382,377,393,380,1423,116,500,270,1,1,284689721,1107,-4.32,0.90,12,0.00,-90.00,430.00,620,20241111,-37.26,370,20241209,5.14,458,-15.07,20250109,376,3.46,20250203,620,-37.26,20241111,370,5.14,20241209,0.00,N,195990,500,1423 억,,11044986,N,N,3,N,00,N 20250206,160820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,388,-2,5,-0.51,161184909,413166,56.35,398,398,385,507,273,390,390.12,3.91,0,-96213,398,394,391,387,384,392,385,1423,117,500,280,1,1,284689721,1105,-4.31,0.90,12,0.15,-90.00,430.00,620,20241111,-37.42,370,20241209,4.86,458,-15.28,20250109,376,3.19,20250203,620,-37.42,20241111,370,4.86,20241209,0.00,N,195990,500,1423 억,,11141199,N,N,3,N,00,N 20250206,150825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,387,-3,5,-0.77,153424870,393082,53.61,398,398,385,507,273,390,390.31,3.91,0,-95741,398,394,391,387,384,392,385,1423,117,500,280,1,1,284689721,1102,-4.30,0.90,12,0.14,-90.00,430.00,620,20241111,-37.58,370,20241209,4.59,458,-15.50,20250109,376,2.93,20250203,620,-37.58,20241111,370,4.59,20241209,0.00,N,195990,500,1423 억,,11141199,N,N,0,N,00,N 20250206,140825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,388,-2,5,-0.51,147454687,377654,51.51,398,398,385,507,273,390,390.45,3.91,0,-90404,398,394,391,387,384,392,385,1423,117,500,280,1,1,284689721,1105,-4.31,0.90,12,0.13,-90.00,430.00,620,20241111,-37.42,370,20241209,4.86,458,-15.28,20250109,376,3.19,20250203,620,-37.42,20241111,370,4.86,20241209,0.00,N,195990,500,1423 억,,11141199,N,N,0,N,00,N diff --git a/196170/price/prices-20250201.csv b/196170/price/prices-20250201.csv index 631d0f8da5de..2363991dbb7b 100644 --- a/196170/price/prices-20250201.csv +++ b/196170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160843,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,391500,-500,5,-0.13,175662635500,450682,67.01,389500,395500,384500,509000,274500,392000,389765.54,15.60,0,-29147,404333,398166,388333,382166,372333,401250,385250,267,117000,500,274400,500,1,53318828,208743,-6117.19,138.88,12,0.85,-64.00,2819.00,455500,20241111,-14.05,70500,20240201,455.32,395500,-1.01,20250207,298000,31.38,20250103,455500,-14.05,20241111,74300,426.92,20240208,1.17,N,196170,500,266 억,,8315619,N,N,4089,N,00,N +20250207,150844,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,390000,-2000,5,-0.51,166360732500,426889,63.47,389500,395500,384500,509000,274500,392000,389703.96,15.60,0,-26247,404333,398166,388333,382166,372333,401250,385250,267,117000,500,274400,500,1,53318828,207943,-6093.75,138.35,12,0.80,-64.00,2819.00,455500,20241111,-14.38,70500,20240201,453.19,395500,-1.39,20250207,298000,30.87,20250103,455500,-14.38,20241111,74300,424.90,20240208,1.17,N,196170,500,266 억,,8315619,N,N,4922,N,00,N +20250207,140844,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,393500,1500,2,0.38,139650074000,358598,53.32,389500,395500,384500,509000,274500,392000,389432.25,15.60,0,-19932,404333,398166,388333,382166,372333,401250,385250,267,117000,500,274400,500,1,53318828,209810,-6148.44,139.59,12,0.67,-64.00,2819.00,455500,20241111,-13.61,70500,20240201,458.16,395500,-0.51,20250207,298000,32.05,20250103,455500,-13.61,20241111,74300,429.61,20240208,1.17,N,196170,500,266 억,,8315619,N,N,4922,N,00,N +20250207,130841,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,389500,-2500,5,-0.64,111124087000,286080,42.53,389500,393500,384500,509000,274500,392000,388434.94,15.60,0,-30293,404333,398166,388333,382166,372333,401250,385250,267,117000,500,274400,500,1,53318828,207677,-6085.94,138.17,12,0.54,-64.00,2819.00,455500,20241111,-14.49,70500,20240201,452.48,394500,-1.27,20250206,298000,30.70,20250103,455500,-14.49,20241111,74300,424.23,20240208,1.17,N,196170,500,266 억,,8315619,N,N,4922,N,00,N +20250207,120840,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,391500,-500,5,-0.13,98406926000,253491,37.69,389500,393500,384500,509000,274500,392000,388204.18,15.60,0,-30239,404333,398166,388333,382166,372333,401250,385250,267,117000,500,274400,500,1,53318828,208743,-6117.19,138.88,12,0.48,-64.00,2819.00,455500,20241111,-14.05,70500,20240201,455.32,394500,-0.76,20250206,298000,31.38,20250103,455500,-14.05,20241111,74300,426.92,20240208,1.17,N,196170,500,266 억,,8315619,N,N,4922,N,00,N +20250207,110839,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,389000,-3000,5,-0.77,88137622500,227149,33.77,389500,393500,384500,509000,274500,392000,388013.72,15.60,0,-29346,404333,398166,388333,382166,372333,401250,385250,267,117000,500,274400,500,1,53318828,207410,-6078.12,137.99,12,0.43,-64.00,2819.00,455500,20241111,-14.60,70500,20240201,451.77,394500,-1.39,20250206,298000,30.54,20250103,455500,-14.60,20241111,74300,423.55,20240208,1.17,N,196170,500,266 억,,8315619,N,N,4922,N,00,N +20250207,100842,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,388500,-3500,5,-0.89,54656575500,141039,20.97,389500,390500,384500,509000,274500,392000,387522.57,15.60,0,-17662,404333,398166,388333,382166,372333,401250,385250,267,117000,500,274400,500,1,53318828,207144,-6070.31,137.81,12,0.26,-64.00,2819.00,455500,20241111,-14.71,70500,20240201,451.06,394500,-1.52,20250206,298000,30.37,20250103,455500,-14.71,20241111,74300,422.88,20240208,1.17,N,196170,500,266 억,,8315619,N,N,4922,N,00,N +20250207,090847,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,386500,-5500,5,-1.40,16562810500,42660,6.34,389500,390500,385500,509000,274500,392000,388236.18,15.60,0,-8076,404333,398166,388333,382166,372333,401250,385250,267,117000,500,274400,500,1,53318828,206077,-6039.06,137.11,12,0.08,-64.00,2819.00,455500,20241111,-15.15,70500,20240201,448.23,394500,-2.03,20250206,298000,29.70,20250103,455500,-15.15,20241111,74300,420.19,20240208,1.17,N,196170,500,266 억,,8315619,N,N,4922,N,00,N 20250206,160821,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,392000,16000,2,4.26,260062891500,669071,93.13,382500,394500,378500,488500,263500,376000,388691.22,15.35,0,126962,386666,381332,376166,370832,365666,378750,368250,267,112500,500,263200,500,1,53318828,209010,-6125.00,139.06,12,1.25,-64.00,2819.00,455500,20241111,-13.94,70500,20240201,456.03,394500,-0.63,20250206,298000,31.54,20250103,455500,-13.94,20241111,73400,434.06,20240206,1.14,N,196170,500,266 억,,8186566,N,N,4922,N,00,N 20250206,150825,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,392000,16000,2,4.26,248556820500,639680,89.04,382500,394500,378500,488500,263500,376000,388565.20,15.35,0,120178,386666,381332,376166,370832,365666,378750,368250,267,112500,500,263200,500,1,53318828,209010,-6125.00,139.06,12,1.20,-64.00,2819.00,455500,20241111,-13.94,70500,20240201,456.03,394500,-0.63,20250206,298000,31.54,20250103,455500,-13.94,20241111,73400,434.06,20240206,1.14,N,196170,500,266 억,,8186566,N,N,2320,N,00,N 20250206,140826,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,392500,16500,2,4.39,222217120500,572496,79.69,382500,394500,378500,488500,263500,376000,388155.84,15.35,0,120334,386666,381332,376166,370832,365666,378750,368250,267,112500,500,263200,500,1,53318828,209276,-6132.81,139.23,12,1.07,-64.00,2819.00,455500,20241111,-13.83,70500,20240201,456.74,394500,-0.51,20250206,298000,31.71,20250103,455500,-13.83,20241111,73400,434.74,20240206,1.14,N,196170,500,266 억,,8186566,N,N,2320,N,00,N diff --git a/196300/price/prices-20250201.csv b/196300/price/prices-20250201.csv index e39931a5bcc0..ec0edb749b63 100644 --- a/196300/price/prices-20250201.csv +++ b/196300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6810,-130,5,-1.87,664764620,98055,22.50,6900,6980,6680,9020,4860,6940,6778.87,1.02,0,-1462,7993,7466,6883,6356,5773,7175,6065,30,2080,500,4850,10,1,6003387,409,-4.45,3.84,12,1.63,-1531.00,1772.00,19000,20240131,-64.16,6300,20250206,8.10,13500,-49.56,20250113,6300,8.10,20250206,17670,-61.46,20240214,6300,8.10,20250206,0.08,N,196300,500,30 억,,60937,N,N,0,N,00,N +20250207,150844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6810,-130,5,-1.87,624739650,92170,21.15,6900,6980,6680,9020,4860,6940,6778.12,1.02,0,86,7993,7466,6883,6356,5773,7175,6065,30,2080,500,4850,10,1,6003387,409,-4.45,3.84,12,1.54,-1531.00,1772.00,19000,20240131,-64.16,6300,20250206,8.10,13500,-49.56,20250113,6300,8.10,20250206,17670,-61.46,20240214,6300,8.10,20250206,0.08,N,196300,500,30 억,,60937,N,N,0,N,00,N +20250207,140844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6780,-160,5,-2.31,518291180,76535,17.56,6900,6980,6680,9020,4860,6940,6771.95,1.02,0,-208,7993,7466,6883,6356,5773,7175,6065,30,2080,500,4850,10,1,6003387,407,-4.43,3.83,12,1.27,-1531.00,1772.00,19000,20240131,-64.32,6300,20250206,7.62,13500,-49.78,20250113,6300,7.62,20250206,17670,-61.63,20240214,6300,7.62,20250206,0.08,N,196300,500,30 억,,60937,N,N,0,N,00,N +20250207,130841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6810,-130,5,-1.87,475400800,70230,16.12,6900,6980,6680,9020,4860,6940,6769.20,1.02,0,-17,7993,7466,6883,6356,5773,7175,6065,30,2080,500,4850,10,1,6003387,409,-4.45,3.84,12,1.17,-1531.00,1772.00,19000,20240131,-64.16,6300,20250206,8.10,13500,-49.56,20250113,6300,8.10,20250206,17670,-61.46,20240214,6300,8.10,20250206,0.08,N,196300,500,30 억,,60937,N,N,0,N,00,N +20250207,120841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6760,-180,5,-2.59,450449510,66570,15.28,6900,6980,6680,9020,4860,6940,6766.55,1.02,0,424,7993,7466,6883,6356,5773,7175,6065,30,2080,500,4850,10,1,6003387,406,-4.42,3.81,12,1.11,-1531.00,1772.00,19000,20240131,-64.42,6300,20250206,7.30,13500,-49.93,20250113,6300,7.30,20250206,17670,-61.74,20240214,6300,7.30,20250206,0.08,N,196300,500,30 억,,60937,N,N,0,N,00,N +20250207,110839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6810,-130,5,-1.87,393812330,58200,13.36,6900,6980,6680,9020,4860,6940,6766.53,1.02,0,1717,7993,7466,6883,6356,5773,7175,6065,30,2080,500,4850,10,1,6003387,409,-4.45,3.84,12,0.97,-1531.00,1772.00,19000,20240131,-64.16,6300,20250206,8.10,13500,-49.56,20250113,6300,8.10,20250206,17670,-61.46,20240214,6300,8.10,20250206,0.08,N,196300,500,30 억,,60937,N,N,0,N,00,N +20250207,100842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6720,-220,5,-3.17,319170300,47249,10.84,6900,6900,6680,9020,4860,6940,6755.07,1.02,0,1261,7993,7466,6883,6356,5773,7175,6065,30,2080,500,4850,10,1,6003387,403,-4.39,3.79,12,0.79,-1531.00,1772.00,19000,20240131,-64.63,6300,20250206,6.67,13500,-50.22,20250113,6300,6.67,20250206,17670,-61.97,20240214,6300,6.67,20250206,0.08,N,196300,500,30 억,,60937,N,N,0,N,00,N +20250207,090848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6820,-120,5,-1.73,150772020,22359,5.13,6900,6900,6680,9020,4860,6940,6743.24,1.02,0,5677,7993,7466,6883,6356,5773,7175,6065,30,2080,500,4850,10,1,6003387,409,-4.45,3.85,12,0.37,-1531.00,1772.00,19000,20240131,-64.11,6300,20250206,8.25,13500,-49.48,20250113,6300,8.25,20250206,17670,-61.40,20240214,6300,8.25,20250206,0.08,N,196300,500,30 억,,60937,N,N,0,N,00,N 20250206,160821,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6940,-250,5,-3.48,2977635490,434942,78.71,6990,7410,6300,9340,5040,7190,6845.84,0.32,0,41515,10790,8990,8090,6290,5390,8540,5840,30,2150,500,5030,10,1,6003387,417,-4.53,3.92,12,7.24,-1531.00,1772.00,19000,20240131,-63.47,6300,20250206,10.16,13500,-48.59,20250113,6300,10.16,20250206,17670,-60.72,20240214,6300,10.16,20250206,0.08,N,196300,500,30 억,,19179,N,N,0,N,00,N 20250206,150825,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6940,-250,5,-3.48,2920326530,426707,77.22,6990,7410,6300,9340,5040,7190,6843.87,0.32,0,42667,10790,8990,8090,6290,5390,8540,5840,30,2150,500,5030,10,1,6003387,417,-4.53,3.92,12,7.11,-1531.00,1772.00,19000,20240131,-63.47,6300,20250206,10.16,13500,-48.59,20250113,6300,10.16,20250206,17670,-60.72,20240214,6300,10.16,20250206,0.08,N,196300,500,30 억,,19179,N,N,0,N,00,N 20250206,140826,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6800,-390,5,-5.42,2693661040,393850,71.27,6990,7410,6300,9340,5040,7190,6839.31,0.32,0,33284,10790,8990,8090,6290,5390,8540,5840,30,2150,500,5030,10,1,6003387,408,-4.44,3.84,12,6.56,-1531.00,1772.00,19000,20240131,-64.21,6300,20250206,7.94,13500,-49.63,20250113,6300,7.94,20250206,17670,-61.52,20240214,6300,7.94,20250206,0.08,N,196300,500,30 억,,19179,N,N,0,N,00,N diff --git a/196450/price/prices-20250201.csv b/196450/price/prices-20250201.csv index 3312606db563..a52b4f62fdc2 100644 --- a/196450/price/prices-20250201.csv +++ b/196450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160843,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,650,-16,5,-2.40,97958403,149608,303.51,677,684,640,865,467,666,654.78,0.33,0,-12148,704,684,673,653,642,679,648,453,199,1000,420,1,1,45319582,295,-1.35,0.45,12,0.33,-482.00,1454.00,1651,20240129,-60.63,640,20250207,1.56,758,-14.25,20250110,640,1.56,20250207,1598,-59.32,20240716,640,1.56,20250207,0.00,N,196450,1000,453 억,,151311,N,N,0,N,00,N +20250207,150844,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,650,-16,5,-2.40,94368570,144076,292.29,677,684,640,865,467,666,654.99,0.33,0,-12126,704,684,673,653,642,679,648,453,199,1000,420,1,1,45319582,295,-1.35,0.45,12,0.32,-482.00,1454.00,1651,20240129,-60.63,640,20250207,1.56,758,-14.25,20250110,640,1.56,20250207,1598,-59.32,20240716,640,1.56,20250207,0.00,N,196450,1000,453 억,,151311,N,N,0,N,00,N +20250207,140844,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,647,-19,5,-2.85,83042279,126615,256.87,677,684,640,865,467,666,655.86,0.33,0,-5413,704,684,673,653,642,679,648,453,199,1000,420,1,1,45319582,293,-1.34,0.44,12,0.28,-482.00,1454.00,1651,20240129,-60.81,640,20250207,1.09,758,-14.64,20250110,640,1.09,20250207,1598,-59.51,20240716,640,1.09,20250207,0.00,N,196450,1000,453 억,,151311,N,N,0,N,00,N +20250207,130841,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,641,-25,5,-3.75,64309890,97505,197.81,677,684,641,865,467,666,659.55,0.33,0,-7677,704,684,673,653,642,679,648,453,199,1000,420,1,1,45319582,290,-1.33,0.44,12,0.22,-482.00,1454.00,1651,20240129,-61.18,641,20250207,0.00,758,-15.44,20250110,641,0.00,20250207,1598,-59.89,20240716,641,0.00,20250207,0.00,N,196450,1000,453 억,,151311,N,N,0,N,00,N +20250207,120841,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,656,-10,5,-1.50,47162061,71104,144.25,677,684,650,865,467,666,663.28,0.33,0,-7105,704,684,673,653,642,679,648,453,199,1000,420,1,1,45319582,297,-1.36,0.45,12,0.16,-482.00,1454.00,1651,20240129,-60.27,650,20250207,0.92,758,-13.46,20250110,650,0.92,20250207,1598,-58.95,20240716,650,0.92,20250207,0.00,N,196450,1000,453 억,,151311,N,N,0,N,00,N +20250207,110839,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,671,5,2,0.75,17484750,25948,52.64,677,684,670,865,467,666,673.84,0.33,0,-6319,704,684,673,653,642,679,648,453,199,1000,420,1,1,45319582,304,-1.39,0.46,12,0.06,-482.00,1454.00,1651,20240129,-59.36,657,20241210,2.13,758,-11.48,20250110,659,1.82,20250205,1598,-58.01,20240716,657,2.13,20241210,0.00,N,196450,1000,453 억,,151311,N,N,0,N,00,N +20250207,100843,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,672,6,2,0.90,17216760,25549,51.83,677,684,670,865,467,666,673.87,0.33,0,-6316,704,684,673,653,642,679,648,453,199,1000,420,1,1,45319582,305,-1.39,0.46,12,0.06,-482.00,1454.00,1651,20240129,-59.30,657,20241210,2.28,758,-11.35,20250110,659,1.97,20250205,1598,-57.95,20240716,657,2.28,20241210,0.00,N,196450,1000,453 억,,151311,N,N,0,N,00,N +20250207,090848,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,675,9,2,1.35,5600475,8283,16.80,677,678,675,865,467,666,676.14,0.33,0,-1223,704,684,673,653,642,679,648,453,199,1000,420,1,1,45319582,306,-1.40,0.46,12,0.02,-482.00,1454.00,1651,20240129,-59.12,657,20241210,2.74,758,-10.95,20250110,659,2.43,20250205,1598,-57.76,20240716,657,2.74,20241210,0.00,N,196450,1000,453 억,,151311,N,N,0,N,00,N 20250206,160821,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,666,-8,5,-1.19,33310746,49291,34.52,677,693,662,876,472,674,675.80,0.35,0,-6312,732,703,681,652,630,692,641,453,202,1000,430,1,1,45319582,302,-1.38,0.46,12,0.11,-482.00,1454.00,1651,20240129,-59.66,657,20241210,1.37,758,-12.14,20250110,659,1.06,20250205,1598,-58.32,20240716,657,1.37,20241210,0.00,N,196450,1000,453 억,,157566,N,N,0,N,00,N 20250206,150825,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,670,-4,5,-0.59,29440446,43486,30.45,677,693,662,876,472,674,677.01,0.35,0,-3597,732,703,681,652,630,692,641,453,202,1000,430,1,1,45319582,304,-1.39,0.46,12,0.10,-482.00,1454.00,1651,20240129,-59.42,657,20241210,1.98,758,-11.61,20250110,659,1.67,20250205,1598,-58.07,20240716,657,1.98,20241210,0.00,N,196450,1000,453 억,,157566,N,N,0,N,00,N 20250206,140826,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,672,-2,5,-0.30,23405635,34481,24.15,677,693,670,876,472,674,678.80,0.35,0,-2469,732,703,681,652,630,692,641,453,202,1000,430,1,1,45319582,305,-1.39,0.46,12,0.08,-482.00,1454.00,1651,20240129,-59.30,657,20241210,2.28,758,-11.35,20250110,659,1.97,20250205,1598,-57.95,20240716,657,2.28,20241210,0.00,N,196450,1000,453 억,,157566,N,N,0,N,00,N diff --git a/196490/price/prices-20250201.csv b/196490/price/prices-20250201.csv index a42792fd2609..843fbc2e3d18 100644 --- a/196490/price/prices-20250201.csv +++ b/196490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160843,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,597,20240129,-66.00,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2880,-92.95,20240215,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250207,150845,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,597,20240129,-66.00,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2880,-92.95,20240215,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250207,140845,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,597,20240129,-66.00,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2880,-92.95,20240215,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250207,130842,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,597,20240129,-66.00,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2880,-92.95,20240215,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250207,120841,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,597,20240129,-66.00,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2880,-92.95,20240215,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250207,110840,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,597,20240129,-66.00,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2880,-92.95,20240215,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250207,100843,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,597,20240129,-66.00,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2880,-92.95,20240215,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250207,090848,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,597,20240129,-66.00,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2880,-92.95,20240215,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N 20250206,160821,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,597,20240129,-66.00,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2880,-92.95,20240215,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N 20250206,150826,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,597,20240129,-66.00,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2880,-92.95,20240215,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N 20250206,140826,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,597,20240129,-66.00,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2880,-92.95,20240215,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N diff --git a/196700/price/prices-20250201.csv b/196700/price/prices-20250201.csv index 38aa31ee09b6..3399ccd951f8 100644 --- a/196700/price/prices-20250201.csv +++ b/196700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,-7,5,-0.58,57645122,47753,400.78,1207,1224,1195,1569,845,1207,1207.15,0.57,0,-750,1221,1214,1202,1195,1183,1208,1189,72,362,500,790,1,1,14364144,172,17.14,0.50,12,0.33,70.00,2378.00,1883,20240227,-36.27,1005,20241209,19.40,1269,-5.44,20250116,1130,6.19,20250102,1883,-36.27,20240227,1005,19.40,20241209,0.00,N,196700,500,71 억,,82290,N,N,0,N,00,N +20250207,150845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1208,1,2,0.08,56332093,46659,391.60,1207,1224,1195,1569,845,1207,1207.31,0.57,0,296,1221,1214,1202,1195,1183,1208,1189,72,362,500,790,1,1,14364144,174,17.26,0.51,12,0.32,70.00,2378.00,1883,20240227,-35.85,1005,20241209,20.20,1269,-4.81,20250116,1130,6.90,20250102,1883,-35.85,20240227,1005,20.20,20241209,0.00,N,196700,500,71 억,,82290,N,N,0,N,00,N +20250207,140845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1210,3,2,0.25,54893400,45464,381.57,1207,1224,1195,1569,845,1207,1207.40,0.57,0,-39,1221,1214,1202,1195,1183,1208,1189,72,362,500,790,1,1,14364144,174,17.29,0.51,12,0.32,70.00,2378.00,1883,20240227,-35.74,1005,20241209,20.40,1269,-4.65,20250116,1130,7.08,20250102,1883,-35.74,20240227,1005,20.40,20241209,0.00,N,196700,500,71 억,,82290,N,N,0,N,00,N +20250207,130842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1207,0,3,0.00,53671485,44452,373.08,1207,1224,1195,1569,845,1207,1207.40,0.57,0,634,1221,1214,1202,1195,1183,1208,1189,72,362,500,790,1,1,14364144,173,17.24,0.51,12,0.31,70.00,2378.00,1883,20240227,-35.90,1005,20241209,20.10,1269,-4.89,20250116,1130,6.81,20250102,1883,-35.90,20240227,1005,20.10,20241209,0.00,N,196700,500,71 억,,82290,N,N,0,N,00,N +20250207,120841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1214,7,2,0.58,36152272,29862,250.63,1207,1224,1195,1569,845,1207,1210.64,0.57,0,-1265,1221,1214,1202,1195,1183,1208,1189,72,362,500,790,1,1,14364144,174,17.34,0.51,12,0.21,70.00,2378.00,1883,20240227,-35.53,1005,20241209,20.80,1269,-4.33,20250116,1130,7.43,20250102,1883,-35.53,20240227,1005,20.80,20241209,0.00,N,196700,500,71 억,,82290,N,N,0,N,00,N +20250207,110840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1220,13,2,1.08,33800681,27933,234.44,1207,1222,1195,1569,845,1207,1210.06,0.57,0,-517,1221,1214,1202,1195,1183,1208,1189,72,362,500,790,1,1,14364144,175,17.43,0.51,12,0.19,70.00,2378.00,1883,20240227,-35.21,1005,20241209,21.39,1269,-3.86,20250116,1130,7.96,20250102,1883,-35.21,20240227,1005,21.39,20241209,0.00,N,196700,500,71 억,,82290,N,N,0,N,00,N +20250207,100843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1206,-1,5,-0.08,23546893,19510,163.74,1207,1216,1195,1569,845,1207,1206.91,0.57,0,2235,1221,1214,1202,1195,1183,1208,1189,72,362,500,790,1,1,14364144,173,17.23,0.51,12,0.14,70.00,2378.00,1883,20240227,-35.95,1005,20241209,20.00,1269,-4.96,20250116,1130,6.73,20250102,1883,-35.95,20240227,1005,20.00,20241209,0.00,N,196700,500,71 억,,82290,N,N,0,N,00,N +20250207,090848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1207,0,3,0.00,13141157,10920,91.65,1207,1207,1195,1569,845,1207,1203.40,0.57,0,2402,1221,1214,1202,1195,1183,1208,1189,72,362,500,790,1,1,14364144,173,17.24,0.51,12,0.08,70.00,2378.00,1883,20240227,-35.90,1005,20241209,20.10,1269,-4.89,20250116,1130,6.81,20250102,1883,-35.90,20240227,1005,20.10,20241209,0.00,N,196700,500,71 억,,82290,N,N,0,N,00,N 20250206,160821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1207,-2,5,-0.17,13871822,11554,61.53,1209,1209,1190,1571,847,1209,1200.60,0.58,0,-530,1251,1230,1215,1194,1179,1240,1204,72,362,500,790,1,1,14364144,173,17.24,0.51,12,0.08,70.00,2378.00,1883,20240227,-35.90,1005,20241209,20.10,1269,-4.89,20250116,1130,6.81,20250102,1883,-35.90,20240227,1005,20.10,20241209,0.00,N,196700,500,71 억,,82820,N,N,0,N,00,N 20250206,150826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,-9,5,-0.74,12218671,10181,54.22,1209,1209,1190,1571,847,1209,1200.14,0.58,0,-440,1251,1230,1215,1194,1179,1240,1204,72,362,500,790,1,1,14364144,172,17.14,0.50,12,0.07,70.00,2378.00,1883,20240227,-36.27,1005,20241209,19.40,1269,-5.44,20250116,1130,6.19,20250102,1883,-36.27,20240227,1005,19.40,20241209,0.00,N,196700,500,71 억,,82820,N,N,0,N,00,N 20250206,140827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,-9,5,-0.74,10352372,8627,45.94,1209,1209,1190,1571,847,1209,1200.00,0.58,0,-455,1251,1230,1215,1194,1179,1240,1204,72,362,500,790,1,1,14364144,172,17.14,0.50,12,0.06,70.00,2378.00,1883,20240227,-36.27,1005,20241209,19.40,1269,-5.44,20250116,1130,6.19,20250102,1883,-36.27,20240227,1005,19.40,20241209,0.00,N,196700,500,71 억,,82820,N,N,0,N,00,N diff --git a/197140/price/prices-20250201.csv b/197140/price/prices-20250201.csv index 5d7c3f97375b..a864c100ee41 100644 --- a/197140/price/prices-20250201.csv +++ b/197140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2500,-45,5,-1.77,39014755,15606,215.94,2545,2545,2470,3305,1785,2545,2499.98,2.53,0,-1214,2575,2560,2540,2525,2505,2567,2532,65,760,500,1520,5,1,13013154,325,-7.27,0.55,12,0.12,-344.00,4576.00,6680,20240313,-62.57,2200,20241210,13.64,2575,-2.91,20250116,2255,10.86,20250102,6680,-62.57,20240313,2200,13.64,20241210,1.06,N,197140,500,65 억,,329476,N,N,0,N,00,N +20250207,150845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2475,-70,5,-2.75,30287995,12122,167.73,2545,2545,2470,3305,1785,2545,2498.60,2.53,0,243,2575,2560,2540,2525,2505,2567,2532,65,760,500,1520,5,1,13013154,322,-7.19,0.54,12,0.09,-344.00,4576.00,6680,20240313,-62.95,2200,20241210,12.50,2575,-3.88,20250116,2255,9.76,20250102,6680,-62.95,20240313,2200,12.50,20241210,1.06,N,197140,500,65 억,,329476,N,N,0,N,00,N +20250207,140845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2500,-45,5,-1.77,12855290,5105,70.64,2545,2545,2500,3305,1785,2545,2518.18,2.53,0,-52,2575,2560,2540,2525,2505,2567,2532,65,760,500,1520,5,1,13013154,325,-7.27,0.55,12,0.04,-344.00,4576.00,6680,20240313,-62.57,2200,20241210,13.64,2575,-2.91,20250116,2255,10.86,20250102,6680,-62.57,20240313,2200,13.64,20241210,1.06,N,197140,500,65 억,,329476,N,N,0,N,00,N +20250207,130842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,-15,5,-0.59,9218895,3654,50.56,2545,2545,2510,3305,1785,2545,2522.96,2.53,0,-112,2575,2560,2540,2525,2505,2567,2532,65,760,500,1520,5,1,13013154,329,-7.35,0.55,12,0.03,-344.00,4576.00,6680,20240313,-62.13,2200,20241210,15.00,2575,-1.75,20250116,2255,12.20,20250102,6680,-62.13,20240313,2200,15.00,20241210,1.06,N,197140,500,65 억,,329476,N,N,0,N,00,N +20250207,120842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2515,-30,5,-1.18,9198655,3646,50.45,2545,2545,2510,3305,1785,2545,2522.94,2.53,0,-112,2575,2560,2540,2525,2505,2567,2532,65,760,500,1520,5,1,13013154,327,-7.31,0.55,12,0.03,-344.00,4576.00,6680,20240313,-62.35,2200,20241210,14.32,2575,-2.33,20250116,2255,11.53,20250102,6680,-62.35,20240313,2200,14.32,20241210,1.06,N,197140,500,65 억,,329476,N,N,0,N,00,N +20250207,110840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2535,-10,5,-0.39,8840430,3504,48.48,2545,2545,2510,3305,1785,2545,2522.95,2.53,0,-102,2575,2560,2540,2525,2505,2567,2532,65,760,500,1520,5,1,13013154,330,-7.37,0.55,12,0.03,-344.00,4576.00,6680,20240313,-62.05,2200,20241210,15.23,2575,-1.55,20250116,2255,12.42,20250102,6680,-62.05,20240313,2200,15.23,20241210,1.06,N,197140,500,65 억,,329476,N,N,0,N,00,N +20250207,100843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,0,3,0.00,3447110,1362,18.85,2545,2545,2520,3305,1785,2545,2530.92,2.53,0,2,2575,2560,2540,2525,2505,2567,2532,65,760,500,1520,5,1,13013154,331,-7.40,0.56,12,0.01,-344.00,4576.00,6680,20240313,-61.90,2200,20241210,15.68,2575,-1.17,20250116,2255,12.86,20250102,6680,-61.90,20240313,2200,15.68,20241210,1.06,N,197140,500,65 억,,329476,N,N,0,N,00,N +20250207,090849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2535,-10,5,-0.39,2493395,987,13.66,2545,2545,2520,3305,1785,2545,2526.24,2.53,0,0,2575,2560,2540,2525,2505,2567,2532,65,760,500,1520,5,1,13013154,330,-7.37,0.55,12,0.01,-344.00,4576.00,6680,20240313,-62.05,2200,20241210,15.23,2575,-1.55,20250116,2255,12.42,20250102,6680,-62.05,20240313,2200,15.23,20241210,1.06,N,197140,500,65 억,,329476,N,N,0,N,00,N 20250206,160822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,-10,5,-0.39,18182130,7187,61.46,2530,2555,2520,3320,1790,2555,2529.00,2.53,0,-13,2598,2576,2543,2521,2488,2560,2505,65,765,500,1530,5,1,13013154,331,-7.40,0.56,12,0.06,-344.00,4576.00,6680,20240313,-61.90,2200,20241210,15.68,2575,-1.17,20250116,2255,12.86,20250102,6680,-61.90,20240313,2200,15.68,20241210,1.06,N,197140,500,65 억,,329452,N,N,0,N,00,N 20250206,150826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,-30,5,-1.17,13144005,5200,44.47,2530,2550,2520,3320,1790,2555,2527.69,2.53,0,95,2598,2576,2543,2521,2488,2560,2505,65,765,500,1530,5,1,13013154,329,-7.34,0.55,12,0.04,-344.00,4576.00,6680,20240313,-62.20,2200,20241210,14.77,2575,-1.94,20250116,2255,11.97,20250102,6680,-62.20,20240313,2200,14.77,20241210,1.06,N,197140,500,65 억,,329452,N,N,0,N,00,N 20250206,140827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2535,-20,5,-0.78,10444400,4131,35.33,2530,2550,2520,3320,1790,2555,2528.30,2.53,0,103,2598,2576,2543,2521,2488,2560,2505,65,765,500,1530,5,1,13013154,330,-7.37,0.55,12,0.03,-344.00,4576.00,6680,20240313,-62.05,2200,20241210,15.23,2575,-1.55,20250116,2255,12.42,20250102,6680,-62.05,20240313,2200,15.23,20241210,1.06,N,197140,500,65 억,,329452,N,N,0,N,00,N diff --git a/198080/price/prices-20250201.csv b/198080/price/prices-20250201.csv index 7beabcbe8954..8706e6f317f7 100644 --- a/198080/price/prices-20250201.csv +++ b/198080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2415,0,3,0.00,91253035,37882,62.86,2415,2445,2385,3135,1695,2415,2408.87,1.56,0,-1300,2468,2441,2413,2386,2358,2455,2400,108,720,500,1730,5,1,21535185,520,15.78,0.56,12,0.18,153.00,4317.00,3755,20240822,-35.69,1996,20240806,20.99,2545,-5.11,20250109,2315,4.32,20250204,3755,-35.69,20240822,1996,20.99,20240806,1.52,N,198080,500,107 억,,336587,N,N,0,N,00,N +20250207,150845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2415,0,3,0.00,82348025,34180,56.72,2415,2445,2385,3135,1695,2415,2409.25,1.56,0,-1047,2468,2441,2413,2386,2358,2455,2400,108,720,500,1730,5,1,21535185,520,15.78,0.56,12,0.16,153.00,4317.00,3755,20240822,-35.69,1996,20240806,20.99,2545,-5.11,20250109,2315,4.32,20250204,3755,-35.69,20240822,1996,20.99,20240806,1.52,N,198080,500,107 억,,336587,N,N,0,N,00,N +20250207,140845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2410,-5,5,-0.21,68863000,28576,47.42,2415,2445,2385,3135,1695,2415,2409.82,1.56,0,-1265,2468,2441,2413,2386,2358,2455,2400,108,720,500,1730,5,1,21535185,519,15.75,0.56,12,0.13,153.00,4317.00,3755,20240822,-35.82,1996,20240806,20.74,2545,-5.30,20250109,2315,4.10,20250204,3755,-35.82,20240822,1996,20.74,20240806,1.52,N,198080,500,107 억,,336587,N,N,0,N,00,N +20250207,130842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2410,-5,5,-0.21,65127500,27026,44.84,2415,2445,2385,3135,1695,2415,2409.81,1.56,0,-1265,2468,2441,2413,2386,2358,2455,2400,108,720,500,1730,5,1,21535185,519,15.75,0.56,12,0.13,153.00,4317.00,3755,20240822,-35.82,1996,20240806,20.74,2545,-5.30,20250109,2315,4.10,20250204,3755,-35.82,20240822,1996,20.74,20240806,1.52,N,198080,500,107 억,,336587,N,N,0,N,00,N +20250207,120842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2420,5,2,0.21,63855025,26498,43.97,2415,2445,2385,3135,1695,2415,2409.81,1.56,0,-980,2468,2441,2413,2386,2358,2455,2400,108,720,500,1730,5,1,21535185,521,15.82,0.56,12,0.12,153.00,4317.00,3755,20240822,-35.55,1996,20240806,21.24,2545,-4.91,20250109,2315,4.54,20250204,3755,-35.55,20240822,1996,21.24,20240806,1.52,N,198080,500,107 억,,336587,N,N,0,N,00,N +20250207,110841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2395,-20,5,-0.83,58803780,24407,40.50,2415,2445,2385,3135,1695,2415,2409.30,1.56,0,-372,2468,2441,2413,2386,2358,2455,2400,108,720,500,1730,5,1,21535185,516,15.65,0.55,12,0.11,153.00,4317.00,3755,20240822,-36.22,1996,20240806,19.99,2545,-5.89,20250109,2315,3.46,20250204,3755,-36.22,20240822,1996,19.99,20240806,1.52,N,198080,500,107 억,,336587,N,N,0,N,00,N +20250207,100844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2420,5,2,0.21,31003635,12821,21.27,2415,2445,2410,3135,1695,2415,2418.19,1.56,0,-179,2468,2441,2413,2386,2358,2455,2400,108,720,500,1730,5,1,21535185,521,15.82,0.56,12,0.06,153.00,4317.00,3755,20240822,-35.55,1996,20240806,21.24,2545,-4.91,20250109,2315,4.54,20250204,3755,-35.55,20240822,1996,21.24,20240806,1.52,N,198080,500,107 억,,336587,N,N,0,N,00,N +20250207,090849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2425,10,2,0.41,18142510,7519,12.48,2415,2425,2410,3135,1695,2415,2412.89,1.56,0,236,2468,2441,2413,2386,2358,2455,2400,108,720,500,1730,5,1,21535185,522,15.85,0.56,12,0.03,153.00,4317.00,3755,20240822,-35.42,1996,20240806,21.49,2545,-4.72,20250109,2315,4.75,20250204,3755,-35.42,20240822,1996,21.49,20240806,1.52,N,198080,500,107 억,,336587,N,N,0,N,00,N 20250206,160822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2415,15,2,0.62,144749430,60025,99.42,2405,2440,2385,3120,1680,2400,2411.47,1.56,0,-3475,2446,2422,2401,2377,2356,2435,2390,108,720,500,1720,5,1,21535185,520,15.78,0.56,12,0.28,153.00,4317.00,3755,20240822,-35.69,1996,20240806,20.99,2545,-5.11,20250109,2315,4.32,20250204,3755,-35.69,20240822,1996,20.99,20240806,1.73,N,198080,500,107 억,,335364,N,N,0,N,00,N 20250206,150826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2410,10,2,0.42,137218395,56905,94.25,2405,2440,2385,3120,1680,2400,2411.36,1.56,0,-1961,2446,2422,2401,2377,2356,2435,2390,108,720,500,1720,5,1,21535185,519,15.75,0.56,12,0.26,153.00,4317.00,3755,20240822,-35.82,1996,20240806,20.74,2545,-5.30,20250109,2315,4.10,20250204,3755,-35.82,20240822,1996,20.74,20240806,1.73,N,198080,500,107 억,,335364,N,N,0,N,00,N 20250206,140827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2440,40,2,1.67,83731305,34698,57.47,2405,2440,2385,3120,1680,2400,2413.14,1.56,0,-5960,2446,2422,2401,2377,2356,2435,2390,108,720,500,1720,5,1,21535185,525,15.95,0.57,12,0.16,153.00,4317.00,3755,20240822,-35.02,1996,20240806,22.24,2545,-4.13,20250109,2315,5.40,20250204,3755,-35.02,20240822,1996,22.24,20240806,1.73,N,198080,500,107 억,,335364,N,N,0,N,00,N diff --git a/198440/price/prices-20250201.csv b/198440/price/prices-20250201.csv index 04ec15f4d659..9dd06b8075cc 100644 --- a/198440/price/prices-20250201.csv +++ b/198440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160844,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1316,17,2,1.31,87708085,67562,82.51,1296,1319,1277,1688,910,1299,1298.19,0.43,0,-11332,1355,1326,1293,1264,1231,1341,1279,61,389,100,830,1,1,60931896,802,-2.66,0.46,12,0.11,-495.00,2883.00,2770,20240621,-52.49,1033,20241210,27.40,1680,-21.67,20250115,1196,10.03,20250102,2770,-52.49,20240621,1033,27.40,20241210,0.77,N,198440,100,60 억,,264010,N,N,0,N,00,N +20250207,150846,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1318,19,2,1.46,74722837,57670,70.43,1296,1319,1277,1688,910,1299,1295.70,0.43,0,-9891,1355,1326,1293,1264,1231,1341,1279,61,389,100,830,1,1,60931896,803,-2.66,0.46,12,0.09,-495.00,2883.00,2770,20240621,-52.42,1033,20241210,27.59,1680,-21.55,20250115,1196,10.20,20250102,2770,-52.42,20240621,1033,27.59,20241210,0.77,N,198440,100,60 억,,264010,N,N,0,N,00,N +20250207,140846,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1295,-4,5,-0.31,40914680,31788,38.82,1296,1312,1277,1688,910,1299,1287.11,0.43,0,-11606,1355,1326,1293,1264,1231,1341,1279,61,389,100,830,1,1,60931896,789,-2.62,0.45,12,0.05,-495.00,2883.00,2770,20240621,-53.25,1033,20241210,25.36,1680,-22.92,20250115,1196,8.28,20250102,2770,-53.25,20240621,1033,25.36,20241210,0.77,N,198440,100,60 억,,264010,N,N,0,N,00,N +20250207,130843,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1288,-11,5,-0.85,33138134,25767,31.47,1296,1312,1277,1688,910,1299,1286.07,0.43,0,-9470,1355,1326,1293,1264,1231,1341,1279,61,389,100,830,1,1,60931896,785,-2.60,0.45,12,0.04,-495.00,2883.00,2770,20240621,-53.50,1033,20241210,24.69,1680,-23.33,20250115,1196,7.69,20250102,2770,-53.50,20240621,1033,24.69,20241210,0.77,N,198440,100,60 억,,264010,N,N,0,N,00,N +20250207,120842,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1281,-18,5,-1.39,28732220,22341,27.28,1296,1312,1277,1688,910,1299,1286.08,0.43,0,-8666,1355,1326,1293,1264,1231,1341,1279,61,389,100,830,1,1,60931896,781,-2.59,0.44,12,0.04,-495.00,2883.00,2770,20240621,-53.75,1033,20241210,24.01,1680,-23.75,20250115,1196,7.11,20250102,2770,-53.75,20240621,1033,24.01,20241210,0.77,N,198440,100,60 억,,264010,N,N,0,N,00,N +20250207,110841,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1286,-13,5,-1.00,23658937,18376,22.44,1296,1312,1277,1688,910,1299,1287.49,0.43,0,-8540,1355,1326,1293,1264,1231,1341,1279,61,389,100,830,1,1,60931896,784,-2.60,0.45,12,0.03,-495.00,2883.00,2770,20240621,-53.57,1033,20241210,24.49,1680,-23.45,20250115,1196,7.53,20250102,2770,-53.57,20240621,1033,24.49,20241210,0.77,N,198440,100,60 억,,264010,N,N,0,N,00,N +20250207,100844,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1288,-11,5,-0.85,12518959,9682,11.82,1296,1312,1282,1688,910,1299,1293.01,0.43,0,-4451,1355,1326,1293,1264,1231,1341,1279,61,389,100,830,1,1,60931896,785,-2.60,0.45,12,0.02,-495.00,2883.00,2770,20240621,-53.50,1033,20241210,24.69,1680,-23.33,20250115,1196,7.69,20250102,2770,-53.50,20240621,1033,24.69,20241210,0.77,N,198440,100,60 억,,264010,N,N,0,N,00,N +20250207,090849,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1282,-17,5,-1.31,2403698,1864,2.28,1296,1296,1282,1688,910,1299,1289.54,0.43,0,-994,1355,1326,1293,1264,1231,1341,1279,61,389,100,830,1,1,60931896,781,-2.59,0.44,12,0.00,-495.00,2883.00,2770,20240621,-53.72,1033,20241210,24.10,1680,-23.69,20250115,1196,7.19,20250102,2770,-53.72,20240621,1033,24.10,20241210,0.77,N,198440,100,60 억,,264010,N,N,0,N,00,N 20250206,160822,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1299,37,2,2.93,102255256,79484,156.12,1278,1322,1260,1640,884,1262,1286.40,0.42,0,10507,1311,1286,1268,1243,1225,1299,1256,61,378,100,800,1,1,60931896,792,-2.62,0.45,12,0.13,-495.00,2883.00,2770,20240621,-53.10,1033,20241210,25.75,1680,-22.68,20250115,1196,8.61,20250102,2770,-53.10,20240621,1033,25.75,20241210,0.78,N,198440,100,60 억,,254080,N,N,0,N,00,N 20250206,150827,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1300,38,2,3.01,97968689,76184,149.64,1278,1322,1260,1640,884,1262,1285.95,0.42,0,10160,1311,1286,1268,1243,1225,1299,1256,61,378,100,800,1,1,60931896,792,-2.63,0.45,12,0.13,-495.00,2883.00,2770,20240621,-53.07,1033,20241210,25.85,1680,-22.62,20250115,1196,8.70,20250102,2770,-53.07,20240621,1033,25.85,20241210,0.78,N,198440,100,60 억,,254080,N,N,0,N,00,N 20250206,140827,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1296,34,2,2.69,93682321,72876,143.14,1278,1322,1260,1640,884,1262,1285.50,0.42,0,10059,1311,1286,1268,1243,1225,1299,1256,61,378,100,800,1,1,60931896,790,-2.62,0.45,12,0.12,-495.00,2883.00,2770,20240621,-53.21,1033,20241210,25.46,1680,-22.86,20250115,1196,8.36,20250102,2770,-53.21,20240621,1033,25.46,20241210,0.78,N,198440,100,60 억,,254080,N,N,0,N,00,N diff --git a/198940/price/prices-20250201.csv b/198940/price/prices-20250201.csv index 6c658644ab07..c9ea670ebff5 100644 --- a/198940/price/prices-20250201.csv +++ b/198940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,777,-15,5,-1.89,80866148,103324,72.98,793,795,776,1029,555,792,782.66,9.72,0,-1217,844,817,803,776,762,811,770,195,237,500,520,1,1,38922978,302,-1.34,0.56,12,0.27,-580.00,1394.00,2517,20240202,-69.13,695,20241209,11.80,888,-12.50,20250102,730,6.44,20250103,3360,-76.88,20240207,695,11.80,20241209,0.03,N,198940,500,194 억,,3784777,N,N,0,N,00,N +20250207,150846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,778,-14,5,-1.77,74522754,95161,67.22,793,795,776,1029,555,792,783.12,9.72,0,-623,844,817,803,776,762,811,770,195,237,500,520,1,1,38922978,303,-1.34,0.56,12,0.24,-580.00,1394.00,2517,20240202,-69.09,695,20241209,11.94,888,-12.39,20250102,730,6.58,20250103,3360,-76.85,20240207,695,11.94,20241209,0.03,N,198940,500,194 억,,3784777,N,N,0,N,00,N +20250207,140846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,780,-12,5,-1.52,71494163,91265,64.47,793,795,776,1029,555,792,783.37,9.72,0,-119,844,817,803,776,762,811,770,195,237,500,520,1,1,38922978,304,-1.34,0.56,12,0.23,-580.00,1394.00,2517,20240202,-69.01,695,20241209,12.23,888,-12.16,20250102,730,6.85,20250103,3360,-76.79,20240207,695,12.23,20241209,0.03,N,198940,500,194 억,,3784777,N,N,0,N,00,N +20250207,130843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,785,-7,5,-0.88,52679383,67081,47.38,793,795,780,1029,555,792,785.31,9.72,0,-194,844,817,803,776,762,811,770,195,237,500,520,1,1,38922978,306,-1.35,0.56,12,0.17,-580.00,1394.00,2517,20240202,-68.81,695,20241209,12.95,888,-11.60,20250102,730,7.53,20250103,3360,-76.64,20240207,695,12.95,20241209,0.03,N,198940,500,194 억,,3784777,N,N,0,N,00,N +20250207,120842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,782,-10,5,-1.26,52038416,66266,46.81,793,795,780,1029,555,792,785.30,9.72,0,147,844,817,803,776,762,811,770,195,237,500,520,1,1,38922978,304,-1.35,0.56,12,0.17,-580.00,1394.00,2517,20240202,-68.93,695,20241209,12.52,888,-11.94,20250102,730,7.12,20250103,3360,-76.73,20240207,695,12.52,20241209,0.03,N,198940,500,194 억,,3784777,N,N,0,N,00,N +20250207,110841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,785,-7,5,-0.88,42846453,54536,38.52,793,795,780,1029,555,792,785.65,9.72,0,-224,844,817,803,776,762,811,770,195,237,500,520,1,1,38922978,306,-1.35,0.56,12,0.14,-580.00,1394.00,2517,20240202,-68.81,695,20241209,12.95,888,-11.60,20250102,730,7.53,20250103,3360,-76.64,20240207,695,12.95,20241209,0.03,N,198940,500,194 억,,3784777,N,N,0,N,00,N +20250207,100844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,789,-3,5,-0.38,30689655,39017,27.56,793,795,781,1029,555,792,786.57,9.72,0,1032,844,817,803,776,762,811,770,195,237,500,520,1,1,38922978,307,-1.36,0.57,12,0.10,-580.00,1394.00,2517,20240202,-68.65,695,20241209,13.53,888,-11.15,20250102,730,8.08,20250103,3360,-76.52,20240207,695,13.53,20241209,0.03,N,198940,500,194 억,,3784777,N,N,0,N,00,N +20250207,090849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,795,3,2,0.38,777252,980,0.69,793,795,792,1029,555,792,793.11,9.72,0,-78,844,817,803,776,762,811,770,195,237,500,520,1,1,38922978,309,-1.37,0.57,12,0.00,-580.00,1394.00,2517,20240202,-68.41,695,20241209,14.39,888,-10.47,20250102,730,8.90,20250103,3360,-76.34,20240207,695,14.39,20241209,0.03,N,198940,500,194 억,,3784777,N,N,0,N,00,N 20250206,160822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,792,-21,5,-2.58,113040948,141569,80.75,815,830,789,1056,570,813,798.49,9.76,0,2753,883,847,824,788,765,836,777,195,243,500,530,1,1,38922978,308,-1.37,0.57,12,0.36,-580.00,1394.00,2517,20240202,-68.53,695,20241209,13.96,888,-10.81,20250102,730,8.49,20250103,3400,-76.71,20240206,695,13.96,20241209,0.02,N,198940,500,194 억,,3797812,N,N,0,N,00,N 20250206,150827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,795,-18,5,-2.21,106120787,132845,75.77,815,830,789,1056,570,813,798.83,9.76,0,2770,883,847,824,788,765,836,777,195,243,500,530,1,1,38922978,309,-1.37,0.57,12,0.34,-580.00,1394.00,2517,20240202,-68.41,695,20241209,14.39,888,-10.47,20250102,730,8.90,20250103,3400,-76.62,20240206,695,14.39,20241209,0.02,N,198940,500,194 억,,3797812,N,N,0,N,00,N 20250206,140828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,804,-9,5,-1.11,100584238,125896,71.81,815,830,789,1056,570,813,798.95,9.76,0,3502,883,847,824,788,765,836,777,195,243,500,530,1,1,38922978,313,-1.39,0.58,12,0.32,-580.00,1394.00,2517,20240202,-68.06,695,20241209,15.68,888,-9.46,20250102,730,10.14,20250103,3400,-76.35,20240206,695,15.68,20241209,0.02,N,198940,500,194 억,,3797812,N,N,0,N,00,N diff --git a/199150/price/prices-20250201.csv b/199150/price/prices-20250201.csv index 78062dfd41c0..60d3dd20151c 100644 --- a/199150/price/prices-20250201.csv +++ b/199150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160845,57,100.00,KONEX,,,N,N,N,N, ,N,3480,280,2,8.75,1056180,312,16.05,3300,3500,3300,3680,2720,3200,3385.19,8.23,0,0,3333,3266,3133,3066,2933,3300,3100,21,480,500,1920,5,1,4268613,149,-3.02,-6.80,12,0.01,-1154.00,-512.00,5800,20240215,-40.00,2400,20241209,45.00,3500,-0.57,20250207,2800,24.29,20250120,5800,-40.00,20240215,2400,45.00,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250207,150846,57,100.00,KONEX,,,N,N,N,N, ,N,3300,100,2,3.12,1052700,311,16.00,3300,3500,3300,3680,2720,3200,3384.89,8.23,0,0,3333,3266,3133,3066,2933,3300,3100,21,480,500,1920,5,1,4268613,141,-2.86,-6.45,12,0.01,-1154.00,-512.00,5800,20240215,-43.10,2400,20241209,37.50,3500,-5.71,20250207,2800,17.86,20250120,5800,-43.10,20240215,2400,37.50,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250207,140846,57,100.00,KONEX,,,N,N,N,N, ,N,3300,100,2,3.12,1052700,311,16.00,3300,3500,3300,3680,2720,3200,3384.89,8.23,0,0,3333,3266,3133,3066,2933,3300,3100,21,480,500,1920,5,1,4268613,141,-2.86,-6.45,12,0.01,-1154.00,-512.00,5800,20240215,-43.10,2400,20241209,37.50,3500,-5.71,20250207,2800,17.86,20250120,5800,-43.10,20240215,2400,37.50,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250207,130843,57,100.00,KONEX,,,N,N,N,N, ,N,3500,300,2,9.38,1019700,301,15.48,3300,3500,3300,3680,2720,3200,3387.71,8.23,0,0,3333,3266,3133,3066,2933,3300,3100,21,480,500,1920,5,1,4268613,149,-3.03,-6.84,12,0.01,-1154.00,-512.00,5800,20240215,-39.66,2400,20241209,45.83,3500,0.00,20250207,2800,25.00,20250120,5800,-39.66,20240215,2400,45.83,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250207,120843,57,100.00,KONEX,,,N,N,N,N, ,N,3500,300,2,9.38,1019700,301,15.48,3300,3500,3300,3680,2720,3200,3387.71,8.23,0,0,3333,3266,3133,3066,2933,3300,3100,21,480,500,1920,5,1,4268613,149,-3.03,-6.84,12,0.01,-1154.00,-512.00,5800,20240215,-39.66,2400,20241209,45.83,3500,0.00,20250207,2800,25.00,20250120,5800,-39.66,20240215,2400,45.83,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250207,110841,57,100.00,KONEX,,,N,N,N,N, ,N,3500,300,2,9.38,1019700,301,15.48,3300,3500,3300,3680,2720,3200,3387.71,8.23,0,0,3333,3266,3133,3066,2933,3300,3100,21,480,500,1920,5,1,4268613,149,-3.03,-6.84,12,0.01,-1154.00,-512.00,5800,20240215,-39.66,2400,20241209,45.83,3500,0.00,20250207,2800,25.00,20250120,5800,-39.66,20240215,2400,45.83,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250207,100844,57,100.00,KONEX,,,N,N,N,N, ,N,3500,300,2,9.38,1019700,301,15.48,3300,3500,3300,3680,2720,3200,3387.71,8.23,0,0,3333,3266,3133,3066,2933,3300,3100,21,480,500,1920,5,1,4268613,149,-3.03,-6.84,12,0.01,-1154.00,-512.00,5800,20240215,-39.66,2400,20241209,45.83,3500,0.00,20250207,2800,25.00,20250120,5800,-39.66,20240215,2400,45.83,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250207,090850,57,100.00,KONEX,,,N,N,N,N, ,N,3300,100,2,3.12,3300,1,0.05,3300,3300,3300,3680,2720,3200,3300.00,8.23,0,0,3333,3266,3133,3066,2933,3300,3100,21,480,500,1920,5,1,4268613,141,-2.86,-6.45,12,0.00,-1154.00,-512.00,5800,20240215,-43.10,2400,20241209,37.50,3300,0.00,20250103,2800,17.86,20250120,5800,-43.10,20240215,2400,37.50,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N 20250206,160823,57,100.00,KONEX,,,N,N,N,N, ,N,3200,20,2,0.63,6039600,1944,1924.75,3000,3200,3000,3655,2705,3180,3106.79,8.23,0,0,3206,3192,3186,3172,3166,3190,3170,21,475,500,1900,5,1,4268613,137,-2.77,-6.25,12,0.05,-1154.00,-512.00,5800,20240215,-44.83,2400,20241209,33.33,3300,-3.03,20250103,2800,14.29,20250120,5800,-44.83,20240215,2400,33.33,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N 20250206,150827,57,100.00,KONEX,,,N,N,N,N, ,N,3005,-175,5,-5.50,2695700,896,887.13,3000,3200,3000,3655,2705,3180,3008.59,8.23,0,0,3206,3192,3186,3172,3166,3190,3170,21,475,500,1900,5,1,4268613,128,-2.60,-5.87,12,0.02,-1154.00,-512.00,5800,20240215,-48.19,2400,20241209,25.21,3300,-8.94,20250103,2800,7.32,20250120,5800,-48.19,20240215,2400,25.21,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N 20250206,140828,57,100.00,KONEX,,,N,N,N,N, ,N,3200,20,2,0.63,2330600,776,768.32,3000,3200,3000,3655,2705,3180,3003.35,8.23,0,0,3206,3192,3186,3172,3166,3190,3170,21,475,500,1900,5,1,4268613,137,-2.77,-6.25,12,0.02,-1154.00,-512.00,5800,20240215,-44.83,2400,20241209,33.33,3300,-3.03,20250103,2800,14.29,20250120,5800,-44.83,20240215,2400,33.33,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N diff --git a/199290/price/prices-20250201.csv b/199290/price/prices-20250201.csv index 98405ac533cf..1c01b6547386 100644 --- a/199290/price/prices-20250201.csv +++ b/199290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160845,57,100.00,KONEX,,,N,N,N,N, ,N,611,78,2,14.63,74802,128,0.00,565,612,565,612,454,533,584.39,0.00,0,0,533,533,533,533,533,533,533,82,79,500,310,1,1,16325192,100,0.00,12.73,12,0.00,0.00,48.00,1145,20240315,-46.64,345,20241203,77.10,645,-5.27,20250106,445,37.30,20250204,1145,-46.64,20240315,345,77.10,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250207,150846,57,100.00,KONEX,,,N,N,N,N, ,N,611,78,2,14.63,74802,128,0.00,565,612,565,612,454,533,584.39,0.00,0,0,533,533,533,533,533,533,533,82,79,500,310,1,1,16325192,100,0.00,12.73,12,0.00,0.00,48.00,1145,20240315,-46.64,345,20241203,77.10,645,-5.27,20250106,445,37.30,20250204,1145,-46.64,20240315,345,77.10,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250207,140847,57,100.00,KONEX,,,N,N,N,N, ,N,611,78,2,14.63,74802,128,0.00,565,612,565,612,454,533,584.39,0.00,0,0,533,533,533,533,533,533,533,82,79,500,310,1,1,16325192,100,0.00,12.73,12,0.00,0.00,48.00,1145,20240315,-46.64,345,20241203,77.10,645,-5.27,20250106,445,37.30,20250204,1145,-46.64,20240315,345,77.10,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250207,130843,57,100.00,KONEX,,,N,N,N,N, ,N,611,78,2,14.63,74802,128,0.00,565,612,565,612,454,533,584.39,0.00,0,0,533,533,533,533,533,533,533,82,79,500,310,1,1,16325192,100,0.00,12.73,12,0.00,0.00,48.00,1145,20240315,-46.64,345,20241203,77.10,645,-5.27,20250106,445,37.30,20250204,1145,-46.64,20240315,345,77.10,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250207,120843,57,100.00,KONEX,,,N,N,N,N, ,N,611,78,2,14.63,74802,128,0.00,565,612,565,612,454,533,584.39,0.00,0,0,533,533,533,533,533,533,533,82,79,500,310,1,1,16325192,100,0.00,12.73,12,0.00,0.00,48.00,1145,20240315,-46.64,345,20241203,77.10,645,-5.27,20250106,445,37.30,20250204,1145,-46.64,20240315,345,77.10,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250207,110842,57,100.00,KONEX,,,N,N,N,N, ,N,611,78,2,14.63,74802,128,0.00,565,612,565,612,454,533,584.39,0.00,0,0,533,533,533,533,533,533,533,82,79,500,310,1,1,16325192,100,0.00,12.73,12,0.00,0.00,48.00,1145,20240315,-46.64,345,20241203,77.10,645,-5.27,20250106,445,37.30,20250204,1145,-46.64,20240315,345,77.10,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250207,100845,57,100.00,KONEX,,,N,N,N,N, ,N,611,78,2,14.63,74802,128,0.00,565,612,565,612,454,533,584.39,0.00,0,0,533,533,533,533,533,533,533,82,79,500,310,1,1,16325192,100,0.00,12.73,12,0.00,0.00,48.00,1145,20240315,-46.64,345,20241203,77.10,645,-5.27,20250106,445,37.30,20250204,1145,-46.64,20240315,345,77.10,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250207,090850,57,100.00,KONEX,,,N,N,N,N, ,N,533,0,3,0.00,0,0,0.00,0,0,0,612,454,533,0.00,0.00,0,0,533,533,533,533,533,533,533,82,79,500,310,1,1,16325192,87,0.00,11.10,12,0.00,0.00,48.00,1145,20240315,-53.45,345,20241203,54.49,645,-17.36,20250106,445,19.78,20250204,1145,-53.45,20240315,345,54.49,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N 20250206,160823,57,100.00,KONEX,,,N,N,N,N, ,N,533,-1,5,-0.19,0,0,0.00,0,0,0,614,454,534,0.00,0.00,0,0,534,534,534,534,534,534,534,82,80,500,320,1,1,16325192,87,0.00,11.10,12,0.00,0.00,48.00,1145,20240315,-53.45,345,20241203,54.49,645,-17.36,20250106,445,19.78,20250204,1145,-53.45,20240315,345,54.49,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N 20250206,150827,57,100.00,KONEX,,,N,N,N,N, ,N,534,0,3,0.00,0,0,0.00,0,0,0,614,454,534,0.00,0.00,0,0,534,534,534,534,534,534,534,82,80,500,320,1,1,16325192,87,0.00,11.12,12,0.00,0.00,48.00,1145,20240315,-53.36,345,20241203,54.78,645,-17.21,20250106,445,20.00,20250204,1145,-53.36,20240315,345,54.78,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N 20250206,140828,57,100.00,KONEX,,,N,N,N,N, ,N,534,0,3,0.00,0,0,0.00,0,0,0,614,454,534,0.00,0.00,0,0,534,534,534,534,534,534,534,82,80,500,320,1,1,16325192,87,0.00,11.12,12,0.00,0.00,48.00,1145,20240315,-53.36,345,20241203,54.78,645,-17.21,20250106,445,20.00,20250204,1145,-53.36,20240315,345,54.78,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N diff --git a/199430/price/prices-20250201.csv b/199430/price/prices-20250201.csv index 6d3ee45b2786..d365f6c08348 100644 --- a/199430/price/prices-20250201.csv +++ b/199430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160845,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11410,230,2,2.06,9454136960,824587,66.12,11180,11940,11100,14530,7830,11180,11465.48,0.77,0,2216,12473,11826,11353,10706,10233,11590,10470,11,3350,100,6930,10,1,10867713,1240,-26.23,12.39,12,7.59,-435.00,921.00,38300,20240307,-70.21,5350,20241209,113.27,12000,-4.92,20250206,7120,60.25,20250102,38300,-70.21,20240307,5350,113.27,20241209,1.59,N,199430,100,10 억,,83421,N,N,0,N,00,N +20250207,150847,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11350,170,2,1.52,9014320840,785974,63.02,11180,11940,11100,14530,7830,11180,11469.12,0.77,0,1650,12473,11826,11353,10706,10233,11590,10470,11,3350,100,6930,10,1,10867713,1233,-26.09,12.32,12,7.23,-435.00,921.00,38300,20240307,-70.37,5350,20241209,112.15,12000,-5.42,20250206,7120,59.41,20250102,38300,-70.37,20240307,5350,112.15,20241209,1.59,N,199430,100,10 억,,83421,N,N,0,N,00,N +20250207,140847,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11320,140,2,1.25,8469506230,737858,59.16,11180,11940,11100,14530,7830,11180,11478.66,0.77,0,971,12473,11826,11353,10706,10233,11590,10470,11,3350,100,6930,10,1,10867713,1230,-26.02,12.29,12,6.79,-435.00,921.00,38300,20240307,-70.44,5350,20241209,111.59,12000,-5.67,20250206,7120,58.99,20250102,38300,-70.44,20240307,5350,111.59,20241209,1.59,N,199430,100,10 억,,83421,N,N,0,N,00,N +20250207,130844,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11380,200,2,1.79,8029083270,698914,56.04,11180,11940,11100,14530,7830,11180,11488.11,0.77,0,-141,12473,11826,11353,10706,10233,11590,10470,11,3350,100,6930,10,1,10867713,1237,-26.16,12.36,12,6.43,-435.00,921.00,38300,20240307,-70.29,5350,20241209,112.71,12000,-5.17,20250206,7120,59.83,20250102,38300,-70.29,20240307,5350,112.71,20241209,1.59,N,199430,100,10 억,,83421,N,N,0,N,00,N +20250207,120843,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11240,60,2,0.54,7193606290,625394,50.15,11180,11940,11100,14530,7830,11180,11502.71,0.77,0,-3737,12473,11826,11353,10706,10233,11590,10470,11,3350,100,6930,10,1,10867713,1222,-25.84,12.20,12,5.75,-435.00,921.00,38300,20240307,-70.65,5350,20241209,110.09,12000,-6.33,20250206,7120,57.87,20250102,38300,-70.65,20240307,5350,110.09,20241209,1.59,N,199430,100,10 억,,83421,N,N,0,N,00,N +20250207,110842,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11340,160,2,1.43,6800571050,590709,47.36,11180,11940,11100,14530,7830,11180,11512.77,0.77,0,-3450,12473,11826,11353,10706,10233,11590,10470,11,3350,100,6930,10,1,10867713,1232,-26.07,12.31,12,5.44,-435.00,921.00,38300,20240307,-70.39,5350,20241209,111.96,12000,-5.50,20250206,7120,59.27,20250102,38300,-70.39,20240307,5350,111.96,20241209,1.59,N,199430,100,10 억,,83421,N,N,0,N,00,N +20250207,100845,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11280,100,2,0.89,5636931960,488157,39.14,11180,11940,11100,14530,7830,11180,11547.66,0.77,0,1181,12473,11826,11353,10706,10233,11590,10470,11,3350,100,6930,10,1,10867713,1226,-25.93,12.25,12,4.49,-435.00,921.00,38300,20240307,-70.55,5350,20241209,110.84,12000,-6.00,20250206,7120,58.43,20250102,38300,-70.55,20240307,5350,110.84,20241209,1.59,N,199430,100,10 억,,83421,N,N,0,N,00,N +20250207,090850,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11300,120,2,1.07,719329450,63394,5.08,11180,11500,11100,14530,7830,11180,11347.97,0.77,0,4686,12473,11826,11353,10706,10233,11590,10470,11,3350,100,6930,10,1,10867713,1228,-25.98,12.27,12,0.58,-435.00,921.00,38300,20240307,-70.50,5350,20241209,111.21,12000,-5.83,20250206,7120,58.71,20250102,38300,-70.50,20240307,5350,111.21,20241209,1.59,N,199430,100,10 억,,83421,N,N,0,N,00,N 20250206,160823,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11180,-430,5,-3.70,13979090890,1239858,59.82,12000,12000,10880,15090,8130,11610,11274.84,0.96,0,-22599,12583,12096,11123,10636,9663,12340,10880,11,3480,100,7190,10,1,10867713,1215,-25.70,12.14,12,11.41,-435.00,921.00,38300,20240307,-70.81,5350,20241209,108.97,12000,-6.83,20250206,7120,57.02,20250102,38300,-70.81,20240307,5350,108.97,20241209,1.77,N,199430,100,10 억,,104787,N,N,0,N,00,N 20250206,150828,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11160,-450,5,-3.88,13638169800,1209314,58.35,12000,12000,10880,15090,8130,11610,11277.61,0.96,0,-20224,12583,12096,11123,10636,9663,12340,10880,11,3480,100,7190,10,1,10867713,1213,-25.66,12.12,12,11.13,-435.00,921.00,38300,20240307,-70.86,5350,20241209,108.60,12000,-7.00,20250206,7120,56.74,20250102,38300,-70.86,20240307,5350,108.60,20241209,1.77,N,199430,100,10 억,,104787,N,N,0,N,00,N 20250206,140828,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11340,-270,5,-2.33,11990368110,1063369,51.31,12000,12000,10880,15090,8130,11610,11275.83,0.96,0,-21531,12583,12096,11123,10636,9663,12340,10880,11,3480,100,7190,10,1,10867713,1232,-26.07,12.31,12,9.78,-435.00,921.00,38300,20240307,-70.39,5350,20241209,111.96,12000,-5.50,20250206,7120,59.27,20250102,38300,-70.39,20240307,5350,111.96,20241209,1.77,N,199430,100,10 억,,104787,N,N,0,N,00,N diff --git a/199480/price/prices-20250201.csv b/199480/price/prices-20250201.csv index 80b481737326..bd1d2217a5f7 100644 --- a/199480/price/prices-20250201.csv +++ b/199480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,-130,5,-2.40,668040220,124805,97.71,5410,5450,5250,7040,3800,5420,5352.80,5.95,0,5740,5553,5486,5433,5366,5313,5460,5340,51,1620,500,3360,10,1,10101638,534,-5.68,4.45,12,1.24,-932.00,1190.00,19800,20240812,-73.28,4100,20241210,29.02,7430,-28.80,20250116,5250,0.76,20250207,19800,-73.28,20240812,4100,29.02,20241210,0.30,N,199480,500,50 억,,601090,N,N,0,N,00,N +20250207,150847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,-120,5,-2.21,595410070,111091,86.97,5410,5450,5250,7040,3800,5420,5359.66,5.95,0,12118,5553,5486,5433,5366,5313,5460,5340,51,1620,500,3360,10,1,10101638,535,-5.69,4.45,12,1.10,-932.00,1190.00,19800,20240812,-73.23,4100,20241210,29.27,7430,-28.67,20250116,5250,0.95,20250207,19800,-73.23,20240812,4100,29.27,20241210,0.30,N,199480,500,50 억,,601090,N,N,0,N,00,N +20250207,140847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,-70,5,-1.29,491654970,91603,71.71,5410,5450,5250,7040,3800,5420,5367.24,5.95,0,11247,5553,5486,5433,5366,5313,5460,5340,51,1620,500,3360,10,1,10101638,540,-5.74,4.50,12,0.91,-932.00,1190.00,19800,20240812,-72.98,4100,20241210,30.49,7430,-27.99,20250116,5250,1.90,20250207,19800,-72.98,20240812,4100,30.49,20241210,0.30,N,199480,500,50 억,,601090,N,N,0,N,00,N +20250207,130844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,-20,5,-0.37,241842320,44719,35.01,5410,5450,5370,7040,3800,5420,5408.04,5.95,0,-2898,5553,5486,5433,5366,5313,5460,5340,51,1620,500,3360,10,1,10101638,545,-5.79,4.54,12,0.44,-932.00,1190.00,19800,20240812,-72.73,4100,20241210,31.71,7430,-27.32,20250116,5300,1.89,20250203,19800,-72.73,20240812,4100,31.71,20241210,0.30,N,199480,500,50 억,,601090,N,N,0,N,00,N +20250207,120843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5420,0,3,0.00,202894360,37499,29.36,5410,5450,5370,7040,3800,5420,5410.66,5.95,0,-1622,5553,5486,5433,5366,5313,5460,5340,51,1620,500,3360,10,1,10101638,548,-5.82,4.55,12,0.37,-932.00,1190.00,19800,20240812,-72.63,4100,20241210,32.20,7430,-27.05,20250116,5300,2.26,20250203,19800,-72.63,20240812,4100,32.20,20241210,0.30,N,199480,500,50 억,,601090,N,N,0,N,00,N +20250207,110842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5410,-10,5,-0.18,173287210,32027,25.07,5410,5450,5370,7040,3800,5420,5410.66,5.95,0,-1421,5553,5486,5433,5366,5313,5460,5340,51,1620,500,3360,10,1,10101638,546,-5.80,4.55,12,0.32,-932.00,1190.00,19800,20240812,-72.68,4100,20241210,31.95,7430,-27.19,20250116,5300,2.08,20250203,19800,-72.68,20240812,4100,31.95,20241210,0.30,N,199480,500,50 억,,601090,N,N,0,N,00,N +20250207,100845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,-20,5,-0.37,92455720,17122,13.40,5410,5450,5370,7040,3800,5420,5399.82,5.95,0,-4261,5553,5486,5433,5366,5313,5460,5340,51,1620,500,3360,10,1,10101638,545,-5.79,4.54,12,0.17,-932.00,1190.00,19800,20240812,-72.73,4100,20241210,31.71,7430,-27.32,20250116,5300,1.89,20250203,19800,-72.73,20240812,4100,31.71,20241210,0.30,N,199480,500,50 억,,601090,N,N,0,N,00,N +20250207,090850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5370,-50,5,-0.92,33401590,6207,4.86,5410,5410,5370,7040,3800,5420,5381.28,5.95,0,-2420,5553,5486,5433,5366,5313,5460,5340,51,1620,500,3360,10,1,10101638,542,-5.76,4.51,12,0.06,-932.00,1190.00,19800,20240812,-72.88,4100,20241210,30.98,7430,-27.73,20250116,5300,1.32,20250203,19800,-72.88,20240812,4100,30.98,20241210,0.30,N,199480,500,50 억,,601090,N,N,0,N,00,N 20250206,160823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5420,-100,5,-1.81,684033350,126233,18.95,5500,5500,5380,7170,3870,5520,5418.73,6.10,0,-15469,6120,5820,5570,5270,5020,5970,5420,51,1650,500,3420,10,1,10101638,548,-5.82,4.55,12,1.25,-932.00,1190.00,19800,20240812,-72.63,4100,20241210,32.20,7430,-27.05,20250116,5300,2.26,20250203,19800,-72.63,20240812,4100,32.20,20241210,0.32,N,199480,500,50 억,,615807,N,N,0,N,00,N 20250206,150828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5430,-90,5,-1.63,636212300,117413,17.63,5500,5500,5380,7170,3870,5520,5418.50,6.10,0,-14068,6120,5820,5570,5270,5020,5970,5420,51,1650,500,3420,10,1,10101638,549,-5.83,4.56,12,1.16,-932.00,1190.00,19800,20240812,-72.58,4100,20241210,32.44,7430,-26.92,20250116,5300,2.45,20250203,19800,-72.58,20240812,4100,32.44,20241210,0.32,N,199480,500,50 억,,615807,N,N,0,N,00,N 20250206,140829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5410,-110,5,-1.99,504526880,93118,13.98,5500,5500,5380,7170,3870,5520,5418.04,6.10,0,-7274,6120,5820,5570,5270,5020,5970,5420,51,1650,500,3420,10,1,10101638,546,-5.80,4.55,12,0.92,-932.00,1190.00,19800,20240812,-72.68,4100,20241210,31.95,7430,-27.19,20250116,5300,2.08,20250203,19800,-72.68,20240812,4100,31.95,20241210,0.32,N,199480,500,50 억,,615807,N,N,0,N,00,N diff --git a/199550/price/prices-20250201.csv b/199550/price/prices-20250201.csv index 7ac1b54761fd..4cc0bf0c0077 100644 --- a/199550/price/prices-20250201.csv +++ b/199550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160846,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6300,480,2,8.25,1249372150,197108,1603.16,5830,6550,5810,7560,4080,5820,6338.54,1.09,0,34115,6173,5996,5883,5706,5593,6085,5795,60,1740,500,3600,10,1,12044791,759,3150.00,3.51,12,1.64,2.00,1797.00,20350,20240201,-69.04,4660,20241209,35.19,6620,-4.83,20250124,5330,18.20,20250102,15730,-59.95,20240207,4660,35.19,20241209,0.91,N,199550,500,60 억,,131287,N,N,0,N,00,N +20250207,150847,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6310,490,2,8.42,1214085430,191498,1557.53,5830,6550,5810,7560,4080,5820,6339.94,1.09,0,35742,6173,5996,5883,5706,5593,6085,5795,60,1740,500,3600,10,1,12044791,760,3155.00,3.51,12,1.59,2.00,1797.00,20350,20240201,-68.99,4660,20241209,35.41,6620,-4.68,20250124,5330,18.39,20250102,15730,-59.89,20240207,4660,35.41,20241209,0.91,N,199550,500,60 억,,131287,N,N,0,N,00,N +20250207,140847,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6380,560,2,9.62,1158026930,182605,1485.20,5830,6550,5810,7560,4080,5820,6341.70,1.09,0,36597,6173,5996,5883,5706,5593,6085,5795,60,1740,500,3600,10,1,12044791,768,3190.00,3.55,12,1.52,2.00,1797.00,20350,20240201,-68.65,4660,20241209,36.91,6620,-3.63,20250124,5330,19.70,20250102,15730,-59.44,20240207,4660,36.91,20241209,0.91,N,199550,500,60 억,,131287,N,N,0,N,00,N +20250207,130844,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,530,2,9.11,1105853070,174433,1418.73,5830,6550,5810,7560,4080,5820,6339.70,1.09,0,33248,6173,5996,5883,5706,5593,6085,5795,60,1740,500,3600,10,1,12044791,765,3175.00,3.53,12,1.45,2.00,1797.00,20350,20240201,-68.80,4660,20241209,36.27,6620,-4.08,20250124,5330,19.14,20250102,15730,-59.63,20240207,4660,36.27,20241209,0.91,N,199550,500,60 억,,131287,N,N,0,N,00,N +20250207,120844,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6340,520,2,8.93,939733460,148397,1206.97,5830,6550,5810,7560,4080,5820,6332.56,1.09,0,23984,6173,5996,5883,5706,5593,6085,5795,60,1740,500,3600,10,1,12044791,764,3170.00,3.53,12,1.23,2.00,1797.00,20350,20240201,-68.85,4660,20241209,36.05,6620,-4.23,20250124,5330,18.95,20250102,15730,-59.69,20240207,4660,36.05,20241209,0.91,N,199550,500,60 억,,131287,N,N,0,N,00,N +20250207,110842,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6330,510,2,8.76,896311870,141561,1151.37,5830,6550,5810,7560,4080,5820,6331.63,1.09,0,24550,6173,5996,5883,5706,5593,6085,5795,60,1740,500,3600,10,1,12044791,762,3165.00,3.52,12,1.18,2.00,1797.00,20350,20240201,-68.89,4660,20241209,35.84,6620,-4.38,20250124,5330,18.76,20250102,15730,-59.76,20240207,4660,35.84,20241209,0.91,N,199550,500,60 억,,131287,N,N,0,N,00,N +20250207,100845,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,530,2,9.11,708619840,111688,908.40,5830,6550,5810,7560,4080,5820,6344.64,1.09,0,17026,6173,5996,5883,5706,5593,6085,5795,60,1740,500,3600,10,1,12044791,765,3175.00,3.53,12,0.93,2.00,1797.00,20350,20240201,-68.80,4660,20241209,36.27,6620,-4.08,20250124,5330,19.14,20250102,15730,-59.63,20240207,4660,36.27,20241209,0.91,N,199550,500,60 억,,131287,N,N,0,N,00,N +20250207,090851,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5870,50,2,0.86,2610480,447,3.64,5830,5870,5810,7560,4080,5820,5840.00,1.09,0,85,6173,5996,5883,5706,5593,6085,5795,60,1740,500,3600,10,1,12044791,707,2935.00,3.27,12,0.00,2.00,1797.00,20350,20240201,-71.15,4660,20241209,25.97,6620,-11.33,20250124,5330,10.13,20250102,15730,-62.68,20240207,4660,25.97,20241209,0.91,N,199550,500,60 억,,131287,N,N,0,N,00,N 20250206,160824,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5820,40,2,0.69,71945290,12295,28.22,5800,6060,5770,7510,4050,5780,5851.59,1.11,0,-2387,6380,6080,5930,5630,5480,6005,5555,60,1730,500,3580,10,1,12044791,701,2910.00,3.24,12,0.10,2.00,1797.00,20350,20240201,-71.40,4660,20241209,24.89,6620,-12.08,20250124,5330,9.19,20250102,17540,-66.82,20240206,4660,24.89,20241209,0.94,N,199550,500,60 억,,133432,N,N,0,N,00,N 20250206,150828,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5810,30,2,0.52,69495330,11874,27.25,5800,6060,5770,7510,4050,5780,5852.73,1.11,0,-2288,6380,6080,5930,5630,5480,6005,5555,60,1730,500,3580,10,1,12044791,700,2905.00,3.23,12,0.10,2.00,1797.00,20350,20240201,-71.45,4660,20241209,24.68,6620,-12.24,20250124,5330,9.01,20250102,17540,-66.88,20240206,4660,24.68,20241209,0.94,N,199550,500,60 억,,133432,N,N,0,N,00,N 20250206,140829,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5810,30,2,0.52,59390510,10145,23.28,5800,6060,5770,7510,4050,5780,5854.17,1.11,0,-2119,6380,6080,5930,5630,5480,6005,5555,60,1730,500,3580,10,1,12044791,700,2905.00,3.23,12,0.08,2.00,1797.00,20350,20240201,-71.45,4660,20241209,24.68,6620,-12.24,20250124,5330,9.01,20250102,17540,-66.88,20240206,4660,24.68,20241209,0.94,N,199550,500,60 억,,133432,N,N,0,N,00,N diff --git a/199730/price/prices-20250201.csv b/199730/price/prices-20250201.csv index a03fca50cec9..da6b98296ef5 100644 --- a/199730/price/prices-20250201.csv +++ b/199730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5690,-30,5,-0.52,22551410,3939,117.93,5710,5780,5610,7430,4010,5720,5725.23,1.58,0,-1131,5820,5770,5740,5690,5660,5755,5675,24,1710,500,3880,10,1,4864367,277,13.36,0.80,12,0.08,426.00,7082.00,11900,20240125,-52.18,5390,20250204,5.57,6830,-16.69,20250107,5390,5.57,20250204,11580,-50.86,20241008,5390,5.57,20250204,1.20,N,199730,500,24 억,,76624,N,N,0,N,00,N +20250207,150847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5720,0,3,0.00,21774200,3802,113.83,5710,5780,5610,7430,4010,5720,5727.04,1.58,0,-1125,5820,5770,5740,5690,5660,5755,5675,24,1710,500,3880,10,1,4864367,278,13.43,0.81,12,0.08,426.00,7082.00,11900,20240125,-51.93,5390,20250204,6.12,6830,-16.25,20250107,5390,6.12,20250204,11580,-50.60,20241008,5390,6.12,20250204,1.20,N,199730,500,24 억,,76624,N,N,0,N,00,N +20250207,140848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5690,-30,5,-0.52,18584340,3239,96.98,5710,5780,5690,7430,4010,5720,5737.68,1.58,0,-1081,5820,5770,5740,5690,5660,5755,5675,24,1710,500,3880,10,1,4864367,277,13.36,0.80,12,0.07,426.00,7082.00,11900,20240125,-52.18,5390,20250204,5.57,6830,-16.69,20250107,5390,5.57,20250204,11580,-50.86,20241008,5390,5.57,20250204,1.20,N,199730,500,24 억,,76624,N,N,0,N,00,N +20250207,130844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5690,-30,5,-0.52,18373250,3202,95.87,5710,5780,5690,7430,4010,5720,5738.05,1.58,0,-1062,5820,5770,5740,5690,5660,5755,5675,24,1710,500,3880,10,1,4864367,277,13.36,0.80,12,0.07,426.00,7082.00,11900,20240125,-52.18,5390,20250204,5.57,6830,-16.69,20250107,5390,5.57,20250204,11580,-50.86,20241008,5390,5.57,20250204,1.20,N,199730,500,24 억,,76624,N,N,0,N,00,N +20250207,120844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5690,-30,5,-0.52,16723080,2914,87.25,5710,5780,5690,7430,4010,5720,5738.87,1.58,0,-982,5820,5770,5740,5690,5660,5755,5675,24,1710,500,3880,10,1,4864367,277,13.36,0.80,12,0.06,426.00,7082.00,11900,20240125,-52.18,5390,20250204,5.57,6830,-16.69,20250107,5390,5.57,20250204,11580,-50.86,20241008,5390,5.57,20250204,1.20,N,199730,500,24 억,,76624,N,N,0,N,00,N +20250207,110843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5720,0,3,0.00,15715330,2738,81.98,5710,5780,5700,7430,4010,5720,5739.71,1.58,0,-950,5820,5770,5740,5690,5660,5755,5675,24,1710,500,3880,10,1,4864367,278,13.43,0.81,12,0.06,426.00,7082.00,11900,20240125,-51.93,5390,20250204,6.12,6830,-16.25,20250107,5390,6.12,20250204,11580,-50.60,20241008,5390,6.12,20250204,1.20,N,199730,500,24 억,,76624,N,N,0,N,00,N +20250207,100846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,-10,5,-0.17,4214270,738,22.10,5710,5760,5700,7430,4010,5720,5710.39,1.58,0,-26,5820,5770,5740,5690,5660,5755,5675,24,1710,500,3880,10,1,4864367,278,13.40,0.81,12,0.02,426.00,7082.00,11900,20240125,-52.02,5390,20250204,5.94,6830,-16.40,20250107,5390,5.94,20250204,11580,-50.69,20241008,5390,5.94,20250204,1.20,N,199730,500,24 억,,76624,N,N,0,N,00,N +20250207,090851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5720,0,3,0.00,833670,146,4.37,5710,5720,5710,7430,4010,5720,5710.07,1.58,0,-21,5820,5770,5740,5690,5660,5755,5675,24,1710,500,3880,10,1,4864367,278,13.43,0.81,12,0.00,426.00,7082.00,11900,20240125,-51.93,5390,20250204,6.12,6830,-16.25,20250107,5390,6.12,20250204,11580,-50.60,20241008,5390,6.12,20250204,1.20,N,199730,500,24 억,,76624,N,N,0,N,00,N 20250206,160824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5720,10,2,0.18,19176860,3340,96.14,5740,5790,5710,7420,4000,5710,5741.58,1.57,0,12,5836,5772,5706,5642,5576,5805,5675,24,1710,500,3880,10,1,4864367,278,13.43,0.81,12,0.07,426.00,7082.00,11900,20240125,-51.93,5390,20250204,6.12,6830,-16.25,20250107,5390,6.12,20250204,11580,-50.60,20241008,5390,6.12,20250204,1.22,N,199730,500,24 억,,76612,N,N,0,N,00,N 20250206,150828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5720,10,2,0.18,14142630,2460,70.81,5740,5790,5710,7420,4000,5710,5749.04,1.57,0,89,5836,5772,5706,5642,5576,5805,5675,24,1710,500,3880,10,1,4864367,278,13.43,0.81,12,0.05,426.00,7082.00,11900,20240125,-51.93,5390,20250204,6.12,6830,-16.25,20250107,5390,6.12,20250204,11580,-50.60,20241008,5390,6.12,20250204,1.22,N,199730,500,24 억,,76612,N,N,0,N,00,N 20250206,140829,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5750,40,2,0.70,9650410,1676,48.24,5740,5790,5720,7420,4000,5710,5758.00,1.57,0,-3,5836,5772,5706,5642,5576,5805,5675,24,1710,500,3880,10,1,4864367,280,13.50,0.81,12,0.03,426.00,7082.00,11900,20240125,-51.68,5390,20250204,6.68,6830,-15.81,20250107,5390,6.68,20250204,11580,-50.35,20241008,5390,6.68,20250204,1.22,N,199730,500,24 억,,76612,N,N,0,N,00,N diff --git a/199800/price/prices-20250201.csv b/199800/price/prices-20250201.csv index a9b95c788bfe..956ceae94607 100644 --- a/199800/price/prices-20250201.csv +++ b/199800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38150,-1000,5,-2.55,451724950,11798,112.08,38900,38950,37900,50800,27450,39150,38288.36,0.67,0,-2885,40183,39666,39183,38666,38183,39925,38925,43,11650,500,27400,50,1,8554855,3264,-7.13,10.04,12,0.14,-5350.00,3800.00,110000,20240320,-65.32,36000,20241227,5.97,45500,-16.15,20250109,36400,4.81,20250203,110000,-65.32,20240320,36000,5.97,20241227,0.03,N,199800,500,42 억,,57603,N,N,659,N,00,N +20250207,150848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38100,-1050,5,-2.68,422932000,11044,104.92,38900,38950,37900,50800,27450,39150,38295.18,0.67,0,-2708,40183,39666,39183,38666,38183,39925,38925,43,11650,500,27400,50,1,8554855,3259,-7.12,10.03,12,0.13,-5350.00,3800.00,110000,20240320,-65.36,36000,20241227,5.83,45500,-16.26,20250109,36400,4.67,20250203,110000,-65.36,20240320,36000,5.83,20241227,0.03,N,199800,500,42 억,,57603,N,N,670,N,00,N +20250207,140848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38300,-850,5,-2.17,348462700,9096,86.41,38900,38950,37900,50800,27450,39150,38309.44,0.67,0,-2142,40183,39666,39183,38666,38183,39925,38925,43,11650,500,27400,50,1,8554855,3277,-7.16,10.08,12,0.11,-5350.00,3800.00,110000,20240320,-65.18,36000,20241227,6.39,45500,-15.82,20250109,36400,5.22,20250203,110000,-65.18,20240320,36000,6.39,20241227,0.03,N,199800,500,42 억,,57603,N,N,670,N,00,N +20250207,130845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38200,-950,5,-2.43,288314050,7518,71.42,38900,38950,37900,50800,27450,39150,38349.83,0.67,0,-2046,40183,39666,39183,38666,38183,39925,38925,43,11650,500,27400,50,1,8554855,3268,-7.14,10.05,12,0.09,-5350.00,3800.00,110000,20240320,-65.27,36000,20241227,6.11,45500,-16.04,20250109,36400,4.95,20250203,110000,-65.27,20240320,36000,6.11,20241227,0.03,N,199800,500,42 억,,57603,N,N,670,N,00,N +20250207,120844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38350,-800,5,-2.04,256035550,6672,63.39,38900,38950,37900,50800,27450,39150,38374.63,0.67,0,-1734,40183,39666,39183,38666,38183,39925,38925,43,11650,500,27400,50,1,8554855,3281,-7.17,10.09,12,0.08,-5350.00,3800.00,110000,20240320,-65.14,36000,20241227,6.53,45500,-15.71,20250109,36400,5.36,20250203,110000,-65.14,20240320,36000,6.53,20241227,0.03,N,199800,500,42 억,,57603,N,N,670,N,00,N +20250207,110843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38250,-900,5,-2.30,179835550,4687,44.53,38900,38950,37900,50800,27450,39150,38369.01,0.67,0,-367,40183,39666,39183,38666,38183,39925,38925,43,11650,500,27400,50,1,8554855,3272,-7.15,10.07,12,0.05,-5350.00,3800.00,110000,20240320,-65.23,36000,20241227,6.25,45500,-15.93,20250109,36400,5.08,20250203,110000,-65.23,20240320,36000,6.25,20241227,0.03,N,199800,500,42 억,,57603,N,N,670,N,00,N +20250207,100846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38500,-650,5,-1.66,86473400,2240,21.28,38900,38950,38300,50800,27450,39150,38604.20,0.67,0,18,40183,39666,39183,38666,38183,39925,38925,43,11650,500,27400,50,1,8554855,3294,-7.20,10.13,12,0.03,-5350.00,3800.00,110000,20240320,-65.00,36000,20241227,6.94,45500,-15.38,20250109,36400,5.77,20250203,110000,-65.00,20240320,36000,6.94,20241227,0.03,N,199800,500,42 억,,57603,N,N,670,N,00,N +20250207,090851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38800,-350,5,-0.89,2525850,65,0.62,38900,38950,38800,50800,27450,39150,38859.23,0.67,0,-30,40183,39666,39183,38666,38183,39925,38925,43,11650,500,27400,50,1,8554855,3319,-7.25,10.21,12,0.00,-5350.00,3800.00,110000,20240320,-64.73,36000,20241227,7.78,45500,-14.73,20250109,36400,6.59,20250203,110000,-64.73,20240320,36000,7.78,20241227,0.03,N,199800,500,42 억,,57603,N,N,670,N,00,N 20250206,160824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,39150,350,2,0.90,411426500,10506,97.40,38800,39700,38700,50400,27200,38800,39161.18,0.67,0,473,39900,39350,38700,38150,37500,39625,38425,43,11600,500,27160,50,1,8554855,3349,-7.32,10.30,12,0.12,-5350.00,3800.00,110000,20240320,-64.41,36000,20241227,8.75,45500,-13.96,20250109,36400,7.55,20250203,110000,-64.41,20240320,36000,8.75,20241227,0.03,N,199800,500,42 억,,57024,N,N,670,N,00,N 20250206,150829,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,39000,200,2,0.52,397503800,10150,94.10,38800,39700,38700,50400,27200,38800,39162.94,0.67,0,488,39900,39350,38700,38150,37500,39625,38425,43,11600,500,27160,50,1,8554855,3336,-7.29,10.26,12,0.12,-5350.00,3800.00,110000,20240320,-64.55,36000,20241227,8.33,45500,-14.29,20250109,36400,7.14,20250203,110000,-64.55,20240320,36000,8.33,20241227,0.03,N,199800,500,42 억,,57024,N,N,549,N,00,N 20250206,140829,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,39000,200,2,0.52,371912100,9493,88.01,38800,39700,38700,50400,27200,38800,39177.51,0.67,0,163,39900,39350,38700,38150,37500,39625,38425,43,11600,500,27160,50,1,8554855,3336,-7.29,10.26,12,0.11,-5350.00,3800.00,110000,20240320,-64.55,36000,20241227,8.33,45500,-14.29,20250109,36400,7.14,20250203,110000,-64.55,20240320,36000,8.33,20241227,0.03,N,199800,500,42 억,,57024,N,N,549,N,00,N diff --git a/199820/price/prices-20250201.csv b/199820/price/prices-20250201.csv index 27f6d18aadc8..00a990b446b4 100644 --- a/199820/price/prices-20250201.csv +++ b/199820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160847,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11310,-690,5,-5.75,12060424920,1042927,95.88,11980,12000,11310,15600,8400,12000,11565.39,1.12,0,59017,12546,12272,12086,11812,11626,12180,11720,111,3600,500,7440,10,1,22220000,2513,31.42,2.00,12,4.69,360.00,5666.00,15450,20240528,-26.80,4601,20240125,145.82,15120,-25.20,20250117,8550,32.28,20250102,27750,-59.24,20240508,5700,98.42,20240805,6.93,N,199820,500,111 억,,247772,N,N,21,N,00,N +20250207,150848,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11370,-630,5,-5.25,10814561740,932931,85.76,11980,12000,11350,15600,8400,12000,11591.97,1.12,0,56794,12546,12272,12086,11812,11626,12180,11720,111,3600,500,7440,10,1,22220000,2526,31.58,2.01,12,4.20,360.00,5666.00,15450,20240528,-26.41,4601,20240125,147.12,15120,-24.80,20250117,8550,32.98,20250102,27750,-59.03,20240508,5700,99.47,20240805,6.93,N,199820,500,111 억,,247772,N,N,28,N,00,N +20250207,140848,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11510,-490,5,-4.08,8290776200,712381,65.49,11980,12000,11490,15600,8400,12000,11638.05,1.12,0,29874,12546,12272,12086,11812,11626,12180,11720,111,3600,500,7440,10,1,22220000,2558,31.97,2.03,12,3.21,360.00,5666.00,15450,20240528,-25.50,4601,20240125,150.16,15120,-23.88,20250117,8550,34.62,20250102,27750,-58.52,20240508,5700,101.93,20240805,6.93,N,199820,500,111 억,,247772,N,N,28,N,00,N +20250207,130845,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11600,-400,5,-3.33,7212217980,618984,56.90,11980,12000,11490,15600,8400,12000,11651.63,1.12,0,23046,12546,12272,12086,11812,11626,12180,11720,111,3600,500,7440,10,1,22220000,2578,32.22,2.05,12,2.79,360.00,5666.00,15450,20240528,-24.92,4601,20240125,152.12,15120,-23.28,20250117,8550,35.67,20250102,27750,-58.20,20240508,5700,103.51,20240805,6.93,N,199820,500,111 억,,247772,N,N,28,N,00,N +20250207,120844,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11640,-360,5,-3.00,6713790100,576225,52.97,11980,12000,11490,15600,8400,12000,11651.26,1.12,0,12814,12546,12272,12086,11812,11626,12180,11720,111,3600,500,7440,10,1,22220000,2586,32.33,2.05,12,2.59,360.00,5666.00,15450,20240528,-24.66,4601,20240125,152.99,15120,-23.02,20250117,8550,36.14,20250102,27750,-58.05,20240508,5700,104.21,20240805,6.93,N,199820,500,111 억,,247772,N,N,28,N,00,N +20250207,110843,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11640,-360,5,-3.00,6127277630,525617,48.32,11980,12000,11490,15600,8400,12000,11657.22,1.12,0,15229,12546,12272,12086,11812,11626,12180,11720,111,3600,500,7440,10,1,22220000,2586,32.33,2.05,12,2.37,360.00,5666.00,15450,20240528,-24.66,4601,20240125,152.99,15120,-23.02,20250117,8550,36.14,20250102,27750,-58.05,20240508,5700,104.21,20240805,6.93,N,199820,500,111 억,,247772,N,N,28,N,00,N +20250207,100846,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11580,-420,5,-3.50,4613615730,394764,36.29,11980,12000,11550,15600,8400,12000,11686.92,1.12,0,2304,12546,12272,12086,11812,11626,12180,11720,111,3600,500,7440,10,1,22220000,2573,32.17,2.04,12,1.78,360.00,5666.00,15450,20240528,-25.05,4601,20240125,151.68,15120,-23.41,20250117,8550,35.44,20250102,27750,-58.27,20240508,5700,103.16,20240805,6.93,N,199820,500,111 억,,247772,N,N,28,N,00,N +20250207,090852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11660,-340,5,-2.83,1631285000,137956,12.68,11980,12000,11660,15600,8400,12000,11824.51,1.12,0,-42067,12546,12272,12086,11812,11626,12180,11720,111,3600,500,7440,10,1,22220000,2591,32.39,2.06,12,0.62,360.00,5666.00,15450,20240528,-24.53,4601,20240125,153.42,15120,-22.88,20250117,8550,36.37,20250102,27750,-57.98,20240508,5700,104.56,20240805,6.93,N,199820,500,111 억,,247772,N,N,28,N,00,N 20250206,160824,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12000,110,2,0.93,12956242860,1065622,99.74,12190,12360,11900,15450,8330,11890,12159.16,1.38,0,-55635,12756,12322,12016,11582,11276,12170,11430,111,3560,500,7370,10,1,22220000,2666,33.33,2.12,12,4.80,360.00,5666.00,15450,20240528,-22.33,4601,20240125,160.81,15120,-20.63,20250117,8550,40.35,20250102,27750,-56.76,20240508,5700,110.53,20240805,6.50,N,199820,500,111 억,,305552,N,N,28,N,00,N 20250206,150829,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12050,160,2,1.35,12304393690,1011339,94.66,12190,12360,11900,15450,8330,11890,12166.50,1.38,0,-56940,12756,12322,12016,11582,11276,12170,11430,111,3560,500,7370,10,1,22220000,2678,33.47,2.13,12,4.55,360.00,5666.00,15450,20240528,-22.01,4601,20240125,161.90,15120,-20.30,20250117,8550,40.94,20250102,27750,-56.58,20240508,5700,111.40,20240805,6.50,N,199820,500,111 억,,305552,N,N,5,N,00,N 20250206,140830,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12100,210,2,1.77,11280976410,926267,86.70,12190,12360,11900,15450,8330,11890,12179.04,1.38,0,-56732,12756,12322,12016,11582,11276,12170,11430,111,3560,500,7370,10,1,22220000,2689,33.61,2.14,12,4.17,360.00,5666.00,15450,20240528,-21.68,4601,20240125,162.99,15120,-19.97,20250117,8550,41.52,20250102,27750,-56.40,20240508,5700,112.28,20240805,6.50,N,199820,500,111 억,,305552,N,N,5,N,00,N diff --git a/200130/price/prices-20250201.csv b/200130/price/prices-20250201.csv index a6fd451b0ac6..6812e5b07446 100644 --- a/200130/price/prices-20250201.csv +++ b/200130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160847,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12100,-300,5,-2.42,947847750,77892,133.97,12310,12400,12050,16120,8680,12400,12168.87,2.10,0,-18602,12653,12526,12333,12206,12013,12590,12270,148,3720,500,8920,10,1,29415558,3559,18.14,0.87,12,0.26,667.00,13840.00,19970,20240626,-39.41,11030,20241209,9.70,12980,-6.78,20250121,11390,6.23,20250102,19970,-39.41,20240626,11030,9.70,20241209,1.10,N,200130,500,147 억,,616922,N,N,10138,N,00,N +20250207,150848,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12120,-280,5,-2.26,857898050,70459,121.18,12310,12400,12050,16120,8680,12400,12175.85,2.10,0,-18369,12653,12526,12333,12206,12013,12590,12270,148,3720,500,8920,10,1,29415558,3565,18.17,0.88,12,0.24,667.00,13840.00,19970,20240626,-39.31,11030,20241209,9.88,12980,-6.63,20250121,11390,6.41,20250102,19970,-39.31,20240626,11030,9.88,20241209,1.10,N,200130,500,147 억,,616922,N,N,4551,N,00,N +20250207,140848,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12160,-240,5,-1.94,807562170,66317,114.06,12310,12400,12050,16120,8680,12400,12177.30,2.10,0,-18074,12653,12526,12333,12206,12013,12590,12270,148,3720,500,8920,10,1,29415558,3577,18.23,0.88,12,0.23,667.00,13840.00,19970,20240626,-39.11,11030,20241209,10.24,12980,-6.32,20250121,11390,6.76,20250102,19970,-39.11,20240626,11030,10.24,20241209,1.10,N,200130,500,147 억,,616922,N,N,4551,N,00,N +20250207,130845,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12110,-290,5,-2.34,692185720,56815,97.72,12310,12400,12050,16120,8680,12400,12183.15,2.10,0,-14148,12653,12526,12333,12206,12013,12590,12270,148,3720,500,8920,10,1,29415558,3562,18.16,0.88,12,0.19,667.00,13840.00,19970,20240626,-39.36,11030,20241209,9.79,12980,-6.70,20250121,11390,6.32,20250102,19970,-39.36,20240626,11030,9.79,20241209,1.10,N,200130,500,147 억,,616922,N,N,4551,N,00,N +20250207,120845,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12140,-260,5,-2.10,651045660,53426,91.89,12310,12400,12050,16120,8680,12400,12185.93,2.10,0,-12032,12653,12526,12333,12206,12013,12590,12270,148,3720,500,8920,10,1,29415558,3571,18.20,0.88,12,0.18,667.00,13840.00,19970,20240626,-39.21,11030,20241209,10.06,12980,-6.47,20250121,11390,6.58,20250102,19970,-39.21,20240626,11030,10.06,20241209,1.10,N,200130,500,147 억,,616922,N,N,4551,N,00,N +20250207,110843,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12150,-250,5,-2.02,612791900,50271,86.46,12310,12400,12050,16120,8680,12400,12189.77,2.10,0,-11646,12653,12526,12333,12206,12013,12590,12270,148,3720,500,8920,10,1,29415558,3574,18.22,0.88,12,0.17,667.00,13840.00,19970,20240626,-39.16,11030,20241209,10.15,12980,-6.39,20250121,11390,6.67,20250102,19970,-39.16,20240626,11030,10.15,20241209,1.10,N,200130,500,147 억,,616922,N,N,4551,N,00,N +20250207,100846,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12130,-270,5,-2.18,480735530,39389,67.75,12310,12400,12050,16120,8680,12400,12204.82,2.10,0,-9442,12653,12526,12333,12206,12013,12590,12270,148,3720,500,8920,10,1,29415558,3568,18.19,0.88,12,0.13,667.00,13840.00,19970,20240626,-39.26,11030,20241209,9.97,12980,-6.55,20250121,11390,6.50,20250102,19970,-39.26,20240626,11030,9.97,20241209,1.10,N,200130,500,147 억,,616922,N,N,4551,N,00,N +20250207,090852,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12290,-110,5,-0.89,82839290,6736,11.59,12310,12380,12260,16120,8680,12400,12297.99,2.10,0,-999,12653,12526,12333,12206,12013,12590,12270,148,3720,500,8920,10,1,29415558,3615,18.43,0.89,12,0.02,667.00,13840.00,19970,20240626,-38.46,11030,20241209,11.42,12980,-5.32,20250121,11390,7.90,20250102,19970,-38.46,20240626,11030,11.42,20241209,1.10,N,200130,500,147 억,,616922,N,N,4551,N,00,N 20250206,160825,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12400,180,2,1.47,710962820,57509,120.72,12140,12460,12140,15880,8560,12220,12362.48,2.05,0,1889,12506,12362,12226,12082,11946,12295,12015,148,3660,500,8790,10,1,29415558,3648,18.59,0.90,12,0.20,667.00,13840.00,19970,20240626,-37.91,11030,20241209,12.42,12980,-4.47,20250121,11390,8.87,20250102,19970,-37.91,20240626,11030,12.42,20241209,1.12,N,200130,500,147 억,,603587,N,N,4550,N,00,N 20250206,150829,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12410,190,2,1.55,665516010,53846,113.03,12140,12460,12140,15880,8560,12220,12359.62,2.05,0,1587,12506,12362,12226,12082,11946,12295,12015,148,3660,500,8790,10,1,29415558,3650,18.61,0.90,12,0.18,667.00,13840.00,19970,20240626,-37.86,11030,20241209,12.51,12980,-4.39,20250121,11390,8.96,20250102,19970,-37.86,20240626,11030,12.51,20241209,1.12,N,200130,500,147 억,,603587,N,N,1259,N,00,N 20250206,140830,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12410,190,2,1.55,607903750,49201,103.28,12140,12460,12140,15880,8560,12220,12355.52,2.05,0,1498,12506,12362,12226,12082,11946,12295,12015,148,3660,500,8790,10,1,29415558,3650,18.61,0.90,12,0.17,667.00,13840.00,19970,20240626,-37.86,11030,20241209,12.51,12980,-4.39,20250121,11390,8.96,20250102,19970,-37.86,20240626,11030,12.51,20241209,1.12,N,200130,500,147 억,,603587,N,N,1259,N,00,N diff --git a/200230/price/prices-20250201.csv b/200230/price/prices-20250201.csv index 40e643d4dab9..8ace169fa9f1 100644 --- a/200230/price/prices-20250201.csv +++ b/200230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4230,-50,5,-1.17,55543290,13018,194.30,4330,4340,4210,5560,3000,4280,4267.14,0.00,0,-1582,4380,4330,4300,4250,4220,4315,4235,120,1280,1000,2820,5,1,12025023,509,3.53,0.47,12,0.11,1199.00,9005.00,9300,20240605,-54.52,4195,20250204,0.83,5880,-28.06,20250102,4195,0.83,20250204,6480,-34.72,20241230,520,713.46,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250207,150848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4220,-60,5,-1.40,54190050,12698,189.52,4330,4340,4210,5560,3000,4280,4267.61,0.00,0,-1491,4380,4330,4300,4250,4220,4315,4235,120,1280,1000,2820,5,1,12025023,507,3.52,0.47,12,0.11,1199.00,9005.00,9300,20240605,-54.62,4195,20250204,0.60,5880,-28.23,20250102,4195,0.60,20250204,6480,-34.88,20241230,520,711.54,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250207,140849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4235,-45,5,-1.05,46575480,10894,162.60,4330,4340,4230,5560,3000,4280,4275.33,0.00,0,-1491,4380,4330,4300,4250,4220,4315,4235,120,1280,1000,2820,5,1,12025023,509,3.53,0.47,12,0.09,1199.00,9005.00,9300,20240605,-54.46,4195,20250204,0.95,5880,-27.98,20250102,4195,0.95,20250204,6480,-34.65,20241230,520,714.42,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250207,130845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4240,-40,5,-0.93,42318215,9889,147.60,4330,4340,4235,5560,3000,4280,4279.32,0.00,0,-1491,4380,4330,4300,4250,4220,4315,4235,120,1280,1000,2820,5,1,12025023,510,3.54,0.47,12,0.08,1199.00,9005.00,9300,20240605,-54.41,4195,20250204,1.07,5880,-27.89,20250102,4195,1.07,20250204,6480,-34.57,20241230,520,715.38,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250207,120845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4255,-25,5,-0.58,30176070,7028,104.90,4330,4340,4250,5560,3000,4280,4293.69,0.00,0,-1103,4380,4330,4300,4250,4220,4315,4235,120,1280,1000,2820,5,1,12025023,512,3.55,0.47,12,0.06,1199.00,9005.00,9300,20240605,-54.25,4195,20250204,1.43,5880,-27.64,20250102,4195,1.43,20250204,6480,-34.34,20241230,520,718.27,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250207,110844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4260,-20,5,-0.47,25947410,6034,90.06,4330,4340,4250,5560,3000,4280,4300.20,0.00,0,-622,4380,4330,4300,4250,4220,4315,4235,120,1280,1000,2820,5,1,12025023,512,3.55,0.47,12,0.05,1199.00,9005.00,9300,20240605,-54.19,4195,20250204,1.55,5880,-27.55,20250102,4195,1.55,20250204,6480,-34.26,20241230,520,719.23,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250207,100847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4275,-5,5,-0.12,24274675,5641,84.19,4330,4340,4260,5560,3000,4280,4303.26,0.00,0,-561,4380,4330,4300,4250,4220,4315,4235,120,1280,1000,2820,5,1,12025023,514,3.57,0.47,12,0.05,1199.00,9005.00,9300,20240605,-54.03,4195,20250204,1.91,5880,-27.30,20250102,4195,1.91,20250204,6480,-34.03,20241230,520,722.12,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250207,090852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4340,60,2,1.40,5086180,1172,17.49,4330,4340,4330,5560,3000,4280,4339.74,0.00,0,-509,4380,4330,4300,4250,4220,4315,4235,120,1280,1000,2820,5,1,12025023,522,3.62,0.48,12,0.01,1199.00,9005.00,9300,20240605,-53.33,4195,20250204,3.46,5880,-26.19,20250102,4195,3.46,20250204,6480,-33.02,20241230,520,734.62,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N 20250206,160825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4280,-10,5,-0.23,28523185,6650,62.34,4350,4350,4270,5570,3005,4290,4289.20,0.00,0,-1034,4390,4340,4300,4250,4210,4320,4230,120,1280,1000,2830,5,1,12025023,515,3.57,0.48,12,0.06,1199.00,9005.00,9300,20240605,-53.98,4195,20250204,2.03,5880,-27.21,20250102,4195,2.03,20250204,6480,-33.95,20241230,520,723.08,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N 20250206,150829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4285,-5,5,-0.12,26062870,6075,56.95,4350,4350,4270,5570,3005,4290,4290.18,0.00,0,-1034,4390,4340,4300,4250,4210,4320,4230,120,1280,1000,2830,5,1,12025023,515,3.57,0.48,12,0.05,1199.00,9005.00,9300,20240605,-53.92,4195,20250204,2.15,5880,-27.13,20250102,4195,2.15,20250204,6480,-33.87,20241230,520,724.04,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N 20250206,140830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4280,-10,5,-0.23,22305995,5198,48.73,4350,4350,4270,5570,3005,4290,4291.26,0.00,0,-877,4390,4340,4300,4250,4210,4320,4230,120,1280,1000,2830,5,1,12025023,515,3.57,0.48,12,0.04,1199.00,9005.00,9300,20240605,-53.98,4195,20250204,2.03,5880,-27.21,20250102,4195,2.03,20250204,6480,-33.95,20241230,520,723.08,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N diff --git a/200350/price/prices-20250201.csv b/200350/price/prices-20250201.csv index 43917e54e9d3..f0671c8d6ef3 100644 --- a/200350/price/prices-20250201.csv +++ b/200350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160847,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,11920,-160,5,-1.32,1811608250,149799,81.81,12110,12310,11920,15700,8460,12080,12093.99,1.19,0,-23322,12460,12270,12120,11930,11780,12365,12025,50,3620,500,7480,10,1,9996025,1192,-11.02,2.05,12,1.50,-1082.00,5822.00,28150,20241223,-57.66,9600,20240201,24.17,15570,-23.44,20250102,11100,7.39,20250203,28150,-57.66,20241223,9620,23.91,20240214,1.62,N,200350,500,49 억,,119262,N,N,0,N,00,N +20250207,150849,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,11970,-110,5,-0.91,1713430710,141576,77.31,12110,12310,11960,15700,8460,12080,12102.55,1.19,0,-18171,12460,12270,12120,11930,11780,12365,12025,50,3620,500,7480,10,1,9996025,1197,-11.06,2.06,12,1.42,-1082.00,5822.00,28150,20241223,-57.48,9600,20240201,24.69,15570,-23.12,20250102,11100,7.84,20250203,28150,-57.48,20241223,9620,24.43,20240214,1.62,N,200350,500,49 억,,119262,N,N,0,N,00,N +20250207,140849,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,12020,-60,5,-0.50,1424061900,117463,64.15,12110,12310,11990,15700,8460,12080,12123.49,1.19,0,-6914,12460,12270,12120,11930,11780,12365,12025,50,3620,500,7480,10,1,9996025,1202,-11.11,2.06,12,1.18,-1082.00,5822.00,28150,20241223,-57.30,9600,20240201,25.21,15570,-22.80,20250102,11100,8.29,20250203,28150,-57.30,20241223,9620,24.95,20240214,1.62,N,200350,500,49 억,,119262,N,N,0,N,00,N +20250207,130846,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,12050,-30,5,-0.25,1156574270,95291,52.04,12110,12310,11990,15700,8460,12080,12137.29,1.19,0,-10152,12460,12270,12120,11930,11780,12365,12025,50,3620,500,7480,10,1,9996025,1205,-11.14,2.07,12,0.95,-1082.00,5822.00,28150,20241223,-57.19,9600,20240201,25.52,15570,-22.61,20250102,11100,8.56,20250203,28150,-57.19,20241223,9620,25.26,20240214,1.62,N,200350,500,49 억,,119262,N,N,0,N,00,N +20250207,120845,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,12080,0,3,0.00,1066506510,87833,47.97,12110,12310,11990,15700,8460,12080,12142.44,1.19,0,-12027,12460,12270,12120,11930,11780,12365,12025,50,3620,500,7480,10,1,9996025,1208,-11.16,2.07,12,0.88,-1082.00,5822.00,28150,20241223,-57.09,9600,20240201,25.83,15570,-22.41,20250102,11100,8.83,20250203,28150,-57.09,20241223,9620,25.57,20240214,1.62,N,200350,500,49 억,,119262,N,N,0,N,00,N +20250207,110844,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,12070,-10,5,-0.08,917995390,75511,41.24,12110,12310,11990,15700,8460,12080,12157.11,1.19,0,-9508,12460,12270,12120,11930,11780,12365,12025,50,3620,500,7480,10,1,9996025,1207,-11.16,2.07,12,0.76,-1082.00,5822.00,28150,20241223,-57.12,9600,20240201,25.73,15570,-22.48,20250102,11100,8.74,20250203,28150,-57.12,20241223,9620,25.47,20240214,1.62,N,200350,500,49 억,,119262,N,N,0,N,00,N +20250207,100847,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,12200,120,2,0.99,627790400,51549,28.15,12110,12310,11990,15700,8460,12080,12178.52,1.19,0,-8090,12460,12270,12120,11930,11780,12365,12025,50,3620,500,7480,10,1,9996025,1220,-11.28,2.10,12,0.52,-1082.00,5822.00,28150,20241223,-56.66,9600,20240201,27.08,15570,-21.64,20250102,11100,9.91,20250203,28150,-56.66,20241223,9620,26.82,20240214,1.62,N,200350,500,49 억,,119262,N,N,0,N,00,N +20250207,090852,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,12120,40,2,0.33,119343680,9890,5.40,12110,12150,11990,15700,8460,12080,12067.11,1.19,0,-2809,12460,12270,12120,11930,11780,12365,12025,50,3620,500,7480,10,1,9996025,1212,-11.20,2.08,12,0.10,-1082.00,5822.00,28150,20241223,-56.94,9600,20240201,26.25,15570,-22.16,20250102,11100,9.19,20250203,28150,-56.94,20241223,9620,25.99,20240214,1.62,N,200350,500,49 억,,119262,N,N,0,N,00,N 20250206,160825,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,12080,220,2,1.85,2207478210,182010,130.42,12000,12310,11970,15410,8310,11860,12128.38,1.11,0,9083,12460,12160,12010,11710,11560,12085,11635,50,3550,500,7350,10,1,9996025,1208,-11.16,2.07,12,1.82,-1082.00,5822.00,28150,20241223,-57.09,9600,20240201,25.83,15570,-22.41,20250102,11100,8.83,20250203,28150,-57.09,20241223,9620,25.57,20240214,1.78,N,200350,500,49 억,,110479,N,N,282,N,00,N 20250206,150830,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,12160,300,2,2.53,2117520750,174577,125.09,12000,12310,11970,15410,8310,11860,12129.44,1.11,0,11268,12460,12160,12010,11710,11560,12085,11635,50,3550,500,7350,10,1,9996025,1216,-11.24,2.09,12,1.75,-1082.00,5822.00,28150,20241223,-56.80,9600,20240201,26.67,15570,-21.90,20250102,11100,9.55,20250203,28150,-56.80,20241223,9620,26.40,20240214,1.78,N,200350,500,49 억,,110479,N,N,282,N,00,N 20250206,140830,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,12130,270,2,2.28,1933166290,159340,114.17,12000,12310,11970,15410,8310,11860,12132.34,1.11,0,6651,12460,12160,12010,11710,11560,12085,11635,50,3550,500,7350,10,1,9996025,1213,-11.21,2.08,12,1.59,-1082.00,5822.00,28150,20241223,-56.91,9600,20240201,26.35,15570,-22.09,20250102,11100,9.28,20250203,28150,-56.91,20241223,9620,26.09,20240214,1.78,N,200350,500,49 억,,110479,N,N,282,N,00,N diff --git a/200470/price/prices-20250201.csv b/200470/price/prices-20250201.csv index 5646a32a0206..70c4190436e8 100644 --- a/200470/price/prices-20250201.csv +++ b/200470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,110,2,4.33,1125172965,428969,236.35,2525,2700,2475,3300,1780,2540,2622.96,0.56,0,-16961,2673,2606,2533,2466,2393,2570,2430,212,760,500,1570,5,1,42362093,1123,-6.74,1.06,12,1.01,-393.00,2510.00,7250,20240604,-63.45,1710,20241210,54.97,3470,-23.63,20250109,2075,27.71,20250102,7250,-63.45,20240604,1710,54.97,20241210,2.17,N,200470,500,211 억,,235282,N,N,0,N,00,N +20250207,150849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2630,90,2,3.54,1082633475,412877,227.49,2525,2700,2475,3300,1780,2540,2622.17,0.56,0,-21619,2673,2606,2533,2466,2393,2570,2430,212,760,500,1570,5,1,42362093,1114,-6.69,1.05,12,0.97,-393.00,2510.00,7250,20240604,-63.72,1710,20241210,53.80,3470,-24.21,20250109,2075,26.75,20250102,7250,-63.72,20240604,1710,53.80,20241210,2.17,N,200470,500,211 억,,235282,N,N,0,N,00,N +20250207,140849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,110,2,4.33,1003273285,382922,210.98,2525,2700,2475,3300,1780,2540,2620.05,0.56,0,-20321,2673,2606,2533,2466,2393,2570,2430,212,760,500,1570,5,1,42362093,1123,-6.74,1.06,12,0.90,-393.00,2510.00,7250,20240604,-63.45,1710,20241210,54.97,3470,-23.63,20250109,2075,27.71,20250102,7250,-63.45,20240604,1710,54.97,20241210,2.17,N,200470,500,211 억,,235282,N,N,0,N,00,N +20250207,130846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2660,120,2,4.72,859494575,328460,180.98,2525,2700,2475,3300,1780,2540,2616.74,0.56,0,-33029,2673,2606,2533,2466,2393,2570,2430,212,760,500,1570,5,1,42362093,1127,-6.77,1.06,12,0.78,-393.00,2510.00,7250,20240604,-63.31,1710,20241210,55.56,3470,-23.34,20250109,2075,28.19,20250102,7250,-63.31,20240604,1710,55.56,20241210,2.17,N,200470,500,211 억,,235282,N,N,0,N,00,N +20250207,120846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2645,105,2,4.13,625836960,241255,132.93,2525,2690,2475,3300,1780,2540,2594.09,0.56,0,-24127,2673,2606,2533,2466,2393,2570,2430,212,760,500,1570,5,1,42362093,1120,-6.73,1.05,12,0.57,-393.00,2510.00,7250,20240604,-63.52,1710,20241210,54.68,3470,-23.78,20250109,2075,27.47,20250102,7250,-63.52,20240604,1710,54.68,20241210,2.17,N,200470,500,211 억,,235282,N,N,0,N,00,N +20250207,110844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2630,90,2,3.54,299567925,117830,64.92,2525,2640,2475,3300,1780,2540,2542.37,0.56,0,2400,2673,2606,2533,2466,2393,2570,2430,212,760,500,1570,5,1,42362093,1114,-6.69,1.05,12,0.28,-393.00,2510.00,7250,20240604,-63.72,1710,20241210,53.80,3470,-24.21,20250109,2075,26.75,20250102,7250,-63.72,20240604,1710,53.80,20241210,2.17,N,200470,500,211 억,,235282,N,N,0,N,00,N +20250207,100847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2520,-20,5,-0.79,109294410,43610,24.03,2525,2545,2475,3300,1780,2540,2506.18,0.56,0,-4475,2673,2606,2533,2466,2393,2570,2430,212,760,500,1570,5,1,42362093,1068,-6.41,1.00,12,0.10,-393.00,2510.00,7250,20240604,-65.24,1710,20241210,47.37,3470,-27.38,20250109,2075,21.45,20250102,7250,-65.24,20240604,1710,47.37,20241210,2.17,N,200470,500,211 억,,235282,N,N,0,N,00,N +20250207,090853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,-55,5,-2.17,28714555,11498,6.34,2525,2525,2480,3300,1780,2540,2497.35,0.56,0,-25,2673,2606,2533,2466,2393,2570,2430,212,760,500,1570,5,1,42362093,1053,-6.32,0.99,12,0.03,-393.00,2510.00,7250,20240604,-65.72,1710,20241210,45.32,3470,-28.39,20250109,2075,19.76,20250102,7250,-65.72,20240604,1710,45.32,20241210,2.17,N,200470,500,211 억,,235282,N,N,0,N,00,N 20250206,160826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,35,2,1.40,451480090,179327,114.22,2590,2600,2460,3255,1755,2505,2517.63,0.67,0,-48867,2621,2562,2491,2432,2361,2592,2462,212,750,500,1550,5,1,42362093,1076,-6.46,1.01,12,0.42,-393.00,2510.00,7250,20240604,-64.97,1710,20241210,48.54,3470,-26.80,20250109,2075,22.41,20250102,7250,-64.97,20240604,1710,48.54,20241210,2.17,N,200470,500,211 억,,284064,N,N,0,N,00,N 20250206,150830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,5,2,0.20,372771735,148282,94.45,2590,2600,2460,3255,1755,2505,2513.94,0.67,0,-34134,2621,2562,2491,2432,2361,2592,2462,212,750,500,1550,5,1,42362093,1063,-6.39,1.00,12,0.35,-393.00,2510.00,7250,20240604,-65.38,1710,20241210,46.78,3470,-27.67,20250109,2075,20.96,20250102,7250,-65.38,20240604,1710,46.78,20241210,2.17,N,200470,500,211 억,,284064,N,N,0,N,00,N 20250206,140831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,-10,5,-0.40,299267300,118725,75.62,2590,2600,2480,3255,1755,2505,2520.68,0.67,0,-46540,2621,2562,2491,2432,2361,2592,2462,212,750,500,1550,5,1,42362093,1057,-6.35,0.99,12,0.28,-393.00,2510.00,7250,20240604,-65.59,1710,20241210,45.91,3470,-28.10,20250109,2075,20.24,20250102,7250,-65.59,20240604,1710,45.91,20241210,2.17,N,200470,500,211 억,,284064,N,N,0,N,00,N diff --git a/200580/price/prices-20250201.csv b/200580/price/prices-20250201.csv index 631a1d8c3b67..54b58ef466a8 100644 --- a/200580/price/prices-20250201.csv +++ b/200580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160848,57,100.00,KONEX,,,N,N,N,N, ,N,7800,40,2,0.52,1116160,143,317.78,7990,7990,7800,8920,6600,7760,7805.31,1.89,0,0,7846,7802,7726,7682,7606,7765,7645,19,1160,500,5270,10,1,3726079,291,12.06,0.92,12,0.00,647.00,8433.00,13000,20240223,-40.00,7010,20241202,11.27,7990,0.00,20250103,7600,2.63,20250113,13000,-40.00,20240223,7010,11.27,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N +20250207,150849,57,100.00,KONEX,,,N,N,N,N, ,N,7800,40,2,0.52,1116160,143,317.78,7990,7990,7800,8920,6600,7760,7805.31,1.89,0,0,7846,7802,7726,7682,7606,7765,7645,19,1160,500,5270,10,1,3726079,291,12.06,0.92,12,0.00,647.00,8433.00,13000,20240223,-40.00,7010,20241202,11.27,7990,0.00,20250103,7600,2.63,20250113,13000,-40.00,20240223,7010,11.27,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N +20250207,140849,57,100.00,KONEX,,,N,N,N,N, ,N,7800,40,2,0.52,1116160,143,317.78,7990,7990,7800,8920,6600,7760,7805.31,1.89,0,0,7846,7802,7726,7682,7606,7765,7645,19,1160,500,5270,10,1,3726079,291,12.06,0.92,12,0.00,647.00,8433.00,13000,20240223,-40.00,7010,20241202,11.27,7990,0.00,20250103,7600,2.63,20250113,13000,-40.00,20240223,7010,11.27,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N +20250207,130846,57,100.00,KONEX,,,N,N,N,N, ,N,7800,40,2,0.52,1116160,143,317.78,7990,7990,7800,8920,6600,7760,7805.31,1.89,0,0,7846,7802,7726,7682,7606,7765,7645,19,1160,500,5270,10,1,3726079,291,12.06,0.92,12,0.00,647.00,8433.00,13000,20240223,-40.00,7010,20241202,11.27,7990,0.00,20250103,7600,2.63,20250113,13000,-40.00,20240223,7010,11.27,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N +20250207,120846,57,100.00,KONEX,,,N,N,N,N, ,N,7990,230,2,2.96,31960,4,8.89,7990,7990,7990,8920,6600,7760,7990.00,1.89,0,0,7846,7802,7726,7682,7606,7765,7645,19,1160,500,5270,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,7990,0.00,20250103,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N +20250207,110844,57,100.00,KONEX,,,N,N,N,N, ,N,7990,230,2,2.96,31960,4,8.89,7990,7990,7990,8920,6600,7760,7990.00,1.89,0,0,7846,7802,7726,7682,7606,7765,7645,19,1160,500,5270,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,7990,0.00,20250103,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N +20250207,100847,57,100.00,KONEX,,,N,N,N,N, ,N,7990,230,2,2.96,31960,4,8.89,7990,7990,7990,8920,6600,7760,7990.00,1.89,0,0,7846,7802,7726,7682,7606,7765,7645,19,1160,500,5270,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,7990,0.00,20250103,7600,5.13,20250113,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N +20250207,090853,57,100.00,KONEX,,,N,N,N,N, ,N,7760,0,3,0.00,0,0,0.00,0,0,0,8920,6600,7760,0.00,1.89,0,0,7846,7802,7726,7682,7606,7765,7645,19,1160,500,5270,10,1,3726079,289,11.99,0.92,12,0.00,647.00,8433.00,13000,20240223,-40.31,7010,20241202,10.70,7990,-2.88,20250103,7600,2.11,20250113,13000,-40.31,20240223,7010,10.70,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N 20250206,160826,57,100.00,KONEX,,,N,N,N,N, ,N,7760,-20,5,-0.26,348720,45,11.90,7770,7770,7650,8940,6620,7780,7749.33,1.89,0,0,7873,7826,7743,7696,7613,7785,7655,19,1160,500,5290,10,1,3726079,289,11.99,0.92,12,0.00,647.00,8433.00,13000,20240223,-40.31,7010,20241202,10.70,7990,-2.88,20250103,7600,2.11,20250113,13000,-40.31,20240223,7010,10.70,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N 20250206,150830,57,100.00,KONEX,,,N,N,N,N, ,N,7760,-20,5,-0.26,348720,45,11.90,7770,7770,7650,8940,6620,7780,7749.33,1.89,0,0,7873,7826,7743,7696,7613,7785,7655,19,1160,500,5290,10,1,3726079,289,11.99,0.92,12,0.00,647.00,8433.00,13000,20240223,-40.31,7010,20241202,10.70,7990,-2.88,20250103,7600,2.11,20250113,13000,-40.31,20240223,7010,10.70,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N 20250206,140831,57,100.00,KONEX,,,N,N,N,N, ,N,7650,-130,5,-1.67,340960,44,11.64,7770,7770,7650,8940,6620,7780,7749.09,1.89,0,0,7873,7826,7743,7696,7613,7785,7655,19,1160,500,5290,10,1,3726079,285,11.82,0.91,12,0.00,647.00,8433.00,13000,20240223,-41.15,7010,20241202,9.13,7990,-4.26,20250103,7600,0.66,20250113,13000,-41.15,20240223,7010,9.13,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N diff --git a/200670/price/prices-20250201.csv b/200670/price/prices-20250201.csv index 9fa7d453cb90..ba44ee080752 100644 --- a/200670/price/prices-20250201.csv +++ b/200670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160848,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,36000,-150,5,-0.41,2107093750,58585,47.84,36200,36600,35650,46950,25350,36150,35966.13,7.01,0,-10946,39050,37600,36850,35400,34650,37225,35025,56,10800,500,26750,50,1,11229930,4043,16.29,1.79,12,0.52,2210.00,20064.00,46450,20241224,-22.50,25400,20241115,41.73,45050,-20.09,20250102,32850,9.59,20250203,46450,-22.50,20241224,25400,41.73,20241115,2.53,N,200670,500,56 억,,787745,N,N,40,N,00,N +20250207,150849,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,36000,-150,5,-0.41,1995921250,55496,45.32,36200,36600,35650,46950,25350,36150,35964.94,7.01,0,-9512,39050,37600,36850,35400,34650,37225,35025,56,10800,500,26750,50,1,11229930,4043,16.29,1.79,12,0.49,2210.00,20064.00,46450,20241224,-22.50,25400,20241115,41.73,45050,-20.09,20250102,32850,9.59,20250203,46450,-22.50,20241224,25400,41.73,20241115,2.53,N,200670,500,56 억,,787745,N,N,1685,N,00,N +20250207,140850,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,36150,0,3,0.00,1684337350,46845,38.25,36200,36600,35650,46950,25350,36150,35955.29,7.01,0,-7095,39050,37600,36850,35400,34650,37225,35025,56,10800,500,26750,50,1,11229930,4060,16.36,1.80,12,0.42,2210.00,20064.00,46450,20241224,-22.17,25400,20241115,42.32,45050,-19.76,20250102,32850,10.05,20250203,46450,-22.17,20241224,25400,42.32,20241115,2.53,N,200670,500,56 억,,787745,N,N,1685,N,00,N +20250207,130847,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,35800,-350,5,-0.97,1200965600,33383,27.26,36200,36600,35650,46950,25350,36150,35975.05,7.01,0,-7881,39050,37600,36850,35400,34650,37225,35025,56,10800,500,26750,50,1,11229930,4020,16.20,1.78,12,0.30,2210.00,20064.00,46450,20241224,-22.93,25400,20241115,40.94,45050,-20.53,20250102,32850,8.98,20250203,46450,-22.93,20241224,25400,40.94,20241115,2.53,N,200670,500,56 억,,787745,N,N,1685,N,00,N +20250207,120846,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,35850,-300,5,-0.83,1013832250,28152,22.99,36200,36600,35700,46950,25350,36150,36012.50,7.01,0,-4561,39050,37600,36850,35400,34650,37225,35025,56,10800,500,26750,50,1,11229930,4026,16.22,1.79,12,0.25,2210.00,20064.00,46450,20241224,-22.82,25400,20241115,41.14,45050,-20.42,20250102,32850,9.13,20250203,46450,-22.82,20241224,25400,41.14,20241115,2.53,N,200670,500,56 억,,787745,N,N,1685,N,00,N +20250207,110845,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,35750,-400,5,-1.11,914654850,25382,20.73,36200,36600,35700,46950,25350,36150,36035.30,7.01,0,-3848,39050,37600,36850,35400,34650,37225,35025,56,10800,500,26750,50,1,11229930,4015,16.18,1.78,12,0.23,2210.00,20064.00,46450,20241224,-23.04,25400,20241115,40.75,45050,-20.64,20250102,32850,8.83,20250203,46450,-23.04,20241224,25400,40.75,20241115,2.53,N,200670,500,56 억,,787745,N,N,1685,N,00,N +20250207,100848,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,36050,-100,5,-0.28,610918300,16906,13.81,36200,36600,35700,46950,25350,36150,36136.13,7.01,0,-1921,39050,37600,36850,35400,34650,37225,35025,56,10800,500,26750,50,1,11229930,4048,16.31,1.80,12,0.15,2210.00,20064.00,46450,20241224,-22.39,25400,20241115,41.93,45050,-19.98,20250102,32850,9.74,20250203,46450,-22.39,20241224,25400,41.93,20241115,2.53,N,200670,500,56 억,,787745,N,N,1685,N,00,N +20250207,090853,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,36050,-100,5,-0.28,36731700,1017,0.83,36200,36500,35950,46950,25350,36150,36115.67,7.01,0,-595,39050,37600,36850,35400,34650,37225,35025,56,10800,500,26750,50,1,11229930,4048,16.31,1.80,12,0.01,2210.00,20064.00,46450,20241224,-22.39,25400,20241115,41.93,45050,-19.98,20250102,32850,9.74,20250203,46450,-22.39,20241224,25400,41.93,20241115,2.53,N,200670,500,56 억,,787745,N,N,1685,N,00,N 20250206,160826,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,36150,-400,5,-1.09,4506235500,122017,85.45,36850,38300,36100,47500,25600,36550,36932.88,7.16,0,-16293,38216,37382,36416,35582,34616,37800,36000,56,10950,500,27040,50,1,11229930,4060,16.36,1.80,12,1.09,2210.00,20064.00,46450,20241224,-22.17,25400,20241115,42.32,45050,-19.76,20250102,32850,10.05,20250203,46450,-22.17,20241224,25400,42.32,20241115,2.38,N,200670,500,56 억,,804426,N,N,1685,N,00,N 20250206,150830,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,36250,-300,5,-0.82,4324340100,116987,81.93,36850,38300,36100,47500,25600,36550,36964.28,7.16,0,-15213,38216,37382,36416,35582,34616,37800,36000,56,10950,500,27040,50,1,11229930,4071,16.40,1.81,12,1.04,2210.00,20064.00,46450,20241224,-21.96,25400,20241115,42.72,45050,-19.53,20250102,32850,10.35,20250203,46450,-21.96,20241224,25400,42.72,20241115,2.38,N,200670,500,56 억,,804426,N,N,26,N,00,N 20250206,140831,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,36350,-200,5,-0.55,3933401550,106180,74.36,36850,38300,36100,47500,25600,36550,37044.66,7.16,0,-14243,38216,37382,36416,35582,34616,37800,36000,56,10950,500,27040,50,1,11229930,4082,16.45,1.81,12,0.95,2210.00,20064.00,46450,20241224,-21.74,25400,20241115,43.11,45050,-19.31,20250102,32850,10.65,20250203,46450,-21.74,20241224,25400,43.11,20241115,2.38,N,200670,500,56 억,,804426,N,N,26,N,00,N diff --git a/200710/price/prices-20250201.csv b/200710/price/prices-20250201.csv index 9b16b838c6fe..a950071146e5 100644 --- a/200710/price/prices-20250201.csv +++ b/200710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160849,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20750,1550,2,8.07,20916399940,1017167,331.51,19200,21650,18700,24950,13440,19200,20563.32,0.58,0,70299,20453,19826,19213,18586,17973,19520,18280,70,5750,500,13440,50,1,13440822,2789,-17.38,1.82,12,7.57,-1194.00,11425.00,52200,20240308,-60.25,12060,20241209,72.06,21750,-4.60,20250106,15720,32.00,20250102,52200,-60.25,20240308,12060,72.06,20241209,5.50,N,200710,500,70 억,,78158,N,N,0,N,00,N +20250207,150850,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20750,1550,2,8.07,20165064540,980888,319.68,19200,21650,18700,24950,13440,19200,20557.97,0.58,0,62292,20453,19826,19213,18586,17973,19520,18280,70,5750,500,13440,50,1,13440822,2789,-17.38,1.82,12,7.30,-1194.00,11425.00,52200,20240308,-60.25,12060,20241209,72.06,21750,-4.60,20250106,15720,32.00,20250102,52200,-60.25,20240308,12060,72.06,20241209,5.50,N,200710,500,70 억,,78158,N,N,0,N,00,N +20250207,140850,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20500,1300,2,6.77,17108957090,832731,271.40,19200,21650,18700,24950,13440,19200,20545.60,0.58,0,109438,20453,19826,19213,18586,17973,19520,18280,70,5750,500,13440,50,1,13440822,2755,-17.17,1.79,12,6.20,-1194.00,11425.00,52200,20240308,-60.73,12060,20241209,69.98,21750,-5.75,20250106,15720,30.41,20250102,52200,-60.73,20240308,12060,69.98,20241209,5.50,N,200710,500,70 억,,78158,N,N,0,N,00,N +20250207,130847,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20650,1450,2,7.55,15903750940,773934,252.23,19200,21650,18700,24950,13440,19200,20549.24,0.58,0,90818,20453,19826,19213,18586,17973,19520,18280,70,5750,500,13440,50,1,13440822,2776,-17.29,1.81,12,5.76,-1194.00,11425.00,52200,20240308,-60.44,12060,20241209,71.23,21750,-5.06,20250106,15720,31.36,20250102,52200,-60.44,20240308,12060,71.23,20241209,5.50,N,200710,500,70 억,,78158,N,N,0,N,00,N +20250207,120846,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20850,1650,2,8.59,13689046190,666894,217.35,19200,21650,18700,24950,13440,19200,20526.57,0.58,0,74638,20453,19826,19213,18586,17973,19520,18280,70,5750,500,13440,50,1,13440822,2802,-17.46,1.82,12,4.96,-1194.00,11425.00,52200,20240308,-60.06,12060,20241209,72.89,21750,-4.14,20250106,15720,32.63,20250102,52200,-60.06,20240308,12060,72.89,20241209,5.50,N,200710,500,70 억,,78158,N,N,0,N,00,N +20250207,110845,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20250,1050,2,5.47,3687497040,189211,61.67,19200,20400,18700,24950,13440,19200,19488.81,0.58,0,26697,20453,19826,19213,18586,17973,19520,18280,70,5750,500,13440,50,1,13440822,2722,-16.96,1.77,12,1.41,-1194.00,11425.00,52200,20240308,-61.21,12060,20241209,67.91,21750,-6.90,20250106,15720,28.82,20250102,52200,-61.21,20240308,12060,67.91,20241209,5.50,N,200710,500,70 억,,78158,N,N,0,N,00,N +20250207,100848,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19000,-200,5,-1.04,1029182000,54482,17.76,19200,19200,18700,24950,13440,19200,18890.31,0.58,0,-7889,20453,19826,19213,18586,17973,19520,18280,70,5750,500,13440,10,1,13440822,2554,-15.91,1.66,12,0.41,-1194.00,11425.00,52200,20240308,-63.60,12060,20241209,57.55,21750,-12.64,20250106,15720,20.87,20250102,52200,-63.60,20240308,12060,57.55,20241209,5.50,N,200710,500,70 억,,78158,N,N,0,N,00,N +20250207,090853,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18950,-250,5,-1.30,271019130,14319,4.67,19200,19200,18700,24950,13440,19200,18927.22,0.58,0,-3262,20453,19826,19213,18586,17973,19520,18280,70,5750,500,13440,10,1,13440822,2547,-15.87,1.66,12,0.11,-1194.00,11425.00,52200,20240308,-63.70,12060,20241209,57.13,21750,-12.87,20250106,15720,20.55,20250102,52200,-63.70,20240308,12060,57.13,20241209,5.50,N,200710,500,70 억,,78158,N,N,0,N,00,N 20250206,160826,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19200,-90,5,-0.47,5789638370,303184,67.50,19680,19840,18600,25050,13510,19290,19095.53,0.73,0,-20899,20150,19720,19170,18740,18190,19935,18955,70,5760,500,13500,10,1,13440822,2581,-16.08,1.68,12,2.26,-1194.00,11425.00,52200,20240308,-63.22,12060,20241209,59.20,21750,-11.72,20250106,15720,22.14,20250102,52200,-63.22,20240308,12060,59.20,20241209,5.60,N,200710,500,70 억,,98228,N,N,8,N,00,N 20250206,150831,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19160,-130,5,-0.67,5570449600,291745,64.96,19680,19840,18600,25050,13510,19290,19093.02,0.73,0,-22910,20150,19720,19170,18740,18190,19935,18955,70,5760,500,13500,10,1,13440822,2575,-16.05,1.68,12,2.17,-1194.00,11425.00,52200,20240308,-63.30,12060,20241209,58.87,21750,-11.91,20250106,15720,21.88,20250102,52200,-63.30,20240308,12060,58.87,20241209,5.60,N,200710,500,70 억,,98228,N,N,8,N,00,N 20250206,140831,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18890,-400,5,-2.07,3966245710,206976,46.08,19680,19840,18800,25050,13510,19290,19162.34,0.73,0,-27490,20150,19720,19170,18740,18190,19935,18955,70,5760,500,13500,10,1,13440822,2539,-15.82,1.65,12,1.54,-1194.00,11425.00,52200,20240308,-63.81,12060,20241209,56.63,21750,-13.15,20250106,15720,20.17,20250102,52200,-63.81,20240308,12060,56.63,20241209,5.60,N,200710,500,70 억,,98228,N,N,8,N,00,N diff --git a/200780/price/prices-20250201.csv b/200780/price/prices-20250201.csv index 283581290054..9f9aa7cf24b0 100644 --- a/200780/price/prices-20250201.csv +++ b/200780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4755,-20,5,-0.42,22143870,4650,38.97,4775,4805,4725,6200,3345,4775,4762.12,0.15,0,-831,4948,4861,4793,4706,4638,4827,4672,18,1425,200,3430,5,1,8892384,423,16.06,0.51,12,0.05,296.00,9359.00,6816,20240312,-30.24,3554,20241209,33.79,5620,-15.39,20250120,4530,4.97,20250102,7460,-36.26,20240312,3890,22.24,20241209,0.00,N,200780,200,17 억,,12963,N,N,0,N,00,N +20250207,150850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4750,-25,5,-0.52,21725430,4562,38.23,4775,4805,4725,6200,3345,4775,4762.26,0.15,0,-803,4948,4861,4793,4706,4638,4827,4672,18,1425,200,3430,5,1,8892384,422,16.05,0.51,12,0.05,296.00,9359.00,6816,20240312,-30.31,3554,20241209,33.65,5620,-15.48,20250120,4530,4.86,20250102,7460,-36.33,20240312,3890,22.11,20241209,0.00,N,200780,200,17 억,,12963,N,N,0,N,00,N +20250207,140850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4760,-15,5,-0.31,18847725,3957,33.16,4775,4805,4725,6200,3345,4775,4763.13,0.15,0,-795,4948,4861,4793,4706,4638,4827,4672,18,1425,200,3430,5,1,8892384,423,16.08,0.51,12,0.04,296.00,9359.00,6816,20240312,-30.16,3554,20241209,33.93,5620,-15.30,20250120,4530,5.08,20250102,7460,-36.19,20240312,3890,22.37,20241209,0.00,N,200780,200,17 억,,12963,N,N,0,N,00,N +20250207,130847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4760,-15,5,-0.31,18267005,3835,32.14,4775,4805,4725,6200,3345,4775,4763.23,0.15,0,-795,4948,4861,4793,4706,4638,4827,4672,18,1425,200,3430,5,1,8892384,423,16.08,0.51,12,0.04,296.00,9359.00,6816,20240312,-30.16,3554,20241209,33.93,5620,-15.30,20250120,4530,5.08,20250102,7460,-36.19,20240312,3890,22.37,20241209,0.00,N,200780,200,17 억,,12963,N,N,0,N,00,N +20250207,120847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4770,-5,5,-0.10,15583475,3270,27.41,4775,4805,4725,6200,3345,4775,4765.59,0.15,0,-765,4948,4861,4793,4706,4638,4827,4672,18,1425,200,3430,5,1,8892384,424,16.11,0.51,12,0.04,296.00,9359.00,6816,20240312,-30.02,3554,20241209,34.21,5620,-15.12,20250120,4530,5.30,20250102,7460,-36.06,20240312,3890,22.62,20241209,0.00,N,200780,200,17 억,,12963,N,N,0,N,00,N +20250207,110845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4750,-25,5,-0.52,12818815,2688,22.53,4775,4805,4725,6200,3345,4775,4768.90,0.15,0,-846,4948,4861,4793,4706,4638,4827,4672,18,1425,200,3430,5,1,8892384,422,16.05,0.51,12,0.03,296.00,9359.00,6816,20240312,-30.31,3554,20241209,33.65,5620,-15.48,20250120,4530,4.86,20250102,7460,-36.33,20240312,3890,22.11,20241209,0.00,N,200780,200,17 억,,12963,N,N,0,N,00,N +20250207,100848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4735,-40,5,-0.84,5126975,1074,9.00,4775,4805,4725,6200,3345,4775,4773.72,0.15,0,-330,4948,4861,4793,4706,4638,4827,4672,18,1425,200,3430,5,1,8892384,421,16.00,0.51,12,0.01,296.00,9359.00,6816,20240312,-30.53,3554,20241209,33.23,5620,-15.75,20250120,4530,4.53,20250102,7460,-36.53,20240312,3890,21.72,20241209,0.00,N,200780,200,17 억,,12963,N,N,0,N,00,N +20250207,090854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4800,25,2,0.52,1876550,392,3.29,4775,4805,4775,6200,3345,4775,4787.12,0.15,0,-167,4948,4861,4793,4706,4638,4827,4672,18,1425,200,3430,5,1,8892384,427,16.22,0.51,12,0.00,296.00,9359.00,6816,20240312,-29.58,3554,20241209,35.06,5620,-14.59,20250120,4530,5.96,20250102,7460,-35.66,20240312,3890,23.39,20241209,0.00,N,200780,200,17 억,,12963,N,N,0,N,00,N 20250206,160827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4775,-90,5,-1.85,56834010,11909,60.81,4875,4880,4725,6320,3410,4865,4772.36,0.14,0,248,5018,4941,4803,4726,4588,4980,4765,18,1455,200,3500,5,1,8892384,425,16.13,0.51,12,0.13,296.00,9359.00,6816,20240312,-29.94,3554,20241209,34.36,5620,-15.04,20250120,4530,5.41,20250102,7460,-35.99,20240312,3890,22.75,20241209,0.00,N,200780,200,17 억,,12715,N,N,0,N,00,N 20250206,150831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4775,-90,5,-1.85,53874165,11288,57.64,4875,4880,4725,6320,3410,4865,4772.69,0.14,0,438,5018,4941,4803,4726,4588,4980,4765,18,1455,200,3500,5,1,8892384,425,16.13,0.51,12,0.13,296.00,9359.00,6816,20240312,-29.94,3554,20241209,34.36,5620,-15.04,20250120,4530,5.41,20250102,7460,-35.99,20240312,3890,22.75,20241209,0.00,N,200780,200,17 억,,12715,N,N,0,N,00,N 20250206,140832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4765,-100,5,-2.06,50548295,10588,54.06,4875,4880,4725,6320,3410,4865,4774.11,0.14,0,445,5018,4941,4803,4726,4588,4980,4765,18,1455,200,3500,5,1,8892384,424,16.10,0.51,12,0.12,296.00,9359.00,6816,20240312,-30.09,3554,20241209,34.07,5620,-15.21,20250120,4530,5.19,20250102,7460,-36.13,20240312,3890,22.49,20241209,0.00,N,200780,200,17 억,,12715,N,N,0,N,00,N diff --git a/200880/price/prices-20250201.csv b/200880/price/prices-20250201.csv index 897b6a5d4f69..0507513b5e01 100644 --- a/200880/price/prices-20250201.csv +++ b/200880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160849,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12380,160,2,1.31,925816900,74675,124.74,12280,12510,12180,15880,8560,12220,12397.95,7.76,0,9275,12466,12342,12276,12152,12086,12310,12120,135,3660,500,9040,10,1,27028437,3346,2.12,0.38,12,0.28,5837.00,32624.00,25000,20240207,-50.48,10290,20241209,20.31,14000,-11.57,20250114,11670,6.08,20250103,25000,-50.48,20240207,10290,20.31,20241209,2.67,N,200880,500,135 억,,2097906,N,N,1754,N,00,N +20250207,150850,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12430,210,2,1.72,853867580,68871,115.04,12280,12510,12180,15880,8560,12220,12398.07,7.76,0,9371,12466,12342,12276,12152,12086,12310,12120,135,3660,500,9040,10,1,27028437,3360,2.13,0.38,12,0.25,5837.00,32624.00,25000,20240207,-50.28,10290,20241209,20.80,14000,-11.21,20250114,11670,6.51,20250103,25000,-50.28,20240207,10290,20.80,20241209,2.67,N,200880,500,135 억,,2097906,N,N,63,N,00,N +20250207,140851,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12480,260,2,2.13,619630390,50086,83.66,12280,12480,12180,15880,8560,12220,12371.33,7.76,0,13015,12466,12342,12276,12152,12086,12310,12120,135,3660,500,9040,10,1,27028437,3373,2.14,0.38,12,0.19,5837.00,32624.00,25000,20240207,-50.08,10290,20241209,21.28,14000,-10.86,20250114,11670,6.94,20250103,25000,-50.08,20240207,10290,21.28,20241209,2.67,N,200880,500,135 억,,2097906,N,N,63,N,00,N +20250207,130847,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12420,200,2,1.64,421786970,34183,57.10,12280,12420,12180,15880,8560,12220,12339.09,7.76,0,10270,12466,12342,12276,12152,12086,12310,12120,135,3660,500,9040,10,1,27028437,3357,2.13,0.38,12,0.13,5837.00,32624.00,25000,20240207,-50.32,10290,20241209,20.70,14000,-11.29,20250114,11670,6.43,20250103,25000,-50.32,20240207,10290,20.70,20241209,2.67,N,200880,500,135 억,,2097906,N,N,63,N,00,N +20250207,120847,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12350,130,2,1.06,298473420,24227,40.47,12280,12400,12180,15880,8560,12220,12319.87,7.76,0,6001,12466,12342,12276,12152,12086,12310,12120,135,3660,500,9040,10,1,27028437,3338,2.12,0.38,12,0.09,5837.00,32624.00,25000,20240207,-50.60,10290,20241209,20.02,14000,-11.79,20250114,11670,5.83,20250103,25000,-50.60,20240207,10290,20.02,20241209,2.67,N,200880,500,135 억,,2097906,N,N,63,N,00,N +20250207,110845,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12380,160,2,1.31,243444240,19781,33.04,12280,12390,12180,15880,8560,12220,12306.97,7.76,0,7430,12466,12342,12276,12152,12086,12310,12120,135,3660,500,9040,10,1,27028437,3346,2.12,0.38,12,0.07,5837.00,32624.00,25000,20240207,-50.48,10290,20241209,20.31,14000,-11.57,20250114,11670,6.08,20250103,25000,-50.48,20240207,10290,20.31,20241209,2.67,N,200880,500,135 억,,2097906,N,N,63,N,00,N +20250207,100849,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12300,80,2,0.65,140487330,11433,19.10,12280,12350,12180,15880,8560,12220,12287.88,7.76,0,3178,12466,12342,12276,12152,12086,12310,12120,135,3660,500,9040,10,1,27028437,3324,2.11,0.38,12,0.04,5837.00,32624.00,25000,20240207,-50.80,10290,20241209,19.53,14000,-12.14,20250114,11670,5.40,20250103,25000,-50.80,20240207,10290,19.53,20241209,2.67,N,200880,500,135 억,,2097906,N,N,63,N,00,N +20250207,090854,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12190,-30,5,-0.25,20833080,1701,2.84,12280,12290,12180,15880,8560,12220,12247.55,7.76,0,-691,12466,12342,12276,12152,12086,12310,12120,135,3660,500,9040,10,1,27028437,3295,2.09,0.37,12,0.01,5837.00,32624.00,25000,20240207,-51.24,10290,20241209,18.46,14000,-12.93,20250114,11670,4.46,20250103,25000,-51.24,20240207,10290,18.46,20241209,2.67,N,200880,500,135 억,,2097906,N,N,63,N,00,N 20250206,160827,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12220,-100,5,-0.81,733334680,59773,69.21,12370,12400,12210,16010,8630,12320,12269.12,7.79,0,-8320,12666,12492,12246,12072,11826,12580,12160,135,3690,500,9110,10,1,27028437,3303,2.09,0.37,12,0.22,5837.00,32624.00,25000,20240207,-51.12,10290,20241209,18.76,14000,-12.71,20250114,11670,4.71,20250103,25000,-51.12,20240207,10290,18.76,20241209,2.68,N,200880,500,135 억,,2106467,N,N,63,N,00,N 20250206,150831,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12250,-70,5,-0.57,663047500,54028,62.56,12370,12400,12210,16010,8630,12320,12272.29,7.79,0,-8897,12666,12492,12246,12072,11826,12580,12160,135,3690,500,9110,10,1,27028437,3311,2.10,0.38,12,0.20,5837.00,32624.00,25000,20240207,-51.00,10290,20241209,19.05,14000,-12.50,20250114,11670,4.97,20250103,25000,-51.00,20240207,10290,19.05,20241209,2.68,N,200880,500,135 억,,2106467,N,N,489,N,00,N 20250206,140832,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12260,-60,5,-0.49,533389580,43439,50.30,12370,12400,12210,16010,8630,12320,12279.05,7.79,0,-5657,12666,12492,12246,12072,11826,12580,12160,135,3690,500,9110,10,1,27028437,3314,2.10,0.38,12,0.16,5837.00,32624.00,25000,20240207,-50.96,10290,20241209,19.14,14000,-12.43,20250114,11670,5.06,20250103,25000,-50.96,20240207,10290,19.14,20241209,2.68,N,200880,500,135 억,,2106467,N,N,489,N,00,N diff --git a/201490/price/prices-20250201.csv b/201490/price/prices-20250201.csv index 1f1e04cd7919..76a80979c824 100644 --- a/201490/price/prices-20250201.csv +++ b/201490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1759,-21,5,-1.18,59905516,34425,100.43,1785,1790,1701,2310,1246,1780,1740.17,0.20,0,-2794,1804,1791,1777,1764,1750,1785,1758,156,530,500,1240,1,1,30390092,535,7.06,0.42,12,0.11,249.00,4191.00,3480,20240131,-49.45,1610,20241209,9.25,1888,-6.83,20250117,1701,3.41,20250207,3200,-45.03,20240219,1610,9.25,20241209,4.21,N,201490,500,156 억,,61399,N,N,0,N,00,N +20250207,150850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1743,-37,5,-2.08,49581816,28545,83.27,1785,1790,1701,2310,1246,1780,1736.97,0.20,0,-2581,1804,1791,1777,1764,1750,1785,1758,156,530,500,1240,1,1,30390092,530,7.00,0.42,12,0.09,249.00,4191.00,3480,20240131,-49.91,1610,20241209,8.26,1888,-7.68,20250117,1701,2.47,20250207,3200,-45.53,20240219,1610,8.26,20241209,4.21,N,201490,500,156 억,,61399,N,N,0,N,00,N +20250207,140851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1740,-40,5,-2.25,43328172,24953,72.79,1785,1790,1701,2310,1246,1780,1736.39,0.20,0,-2072,1804,1791,1777,1764,1750,1785,1758,156,530,500,1240,1,1,30390092,529,6.99,0.42,12,0.08,249.00,4191.00,3480,20240131,-50.00,1610,20241209,8.07,1888,-7.84,20250117,1701,2.29,20250207,3200,-45.62,20240219,1610,8.07,20241209,4.21,N,201490,500,156 억,,61399,N,N,0,N,00,N +20250207,130848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1745,-35,5,-1.97,34218537,19723,57.54,1785,1790,1701,2310,1246,1780,1734.96,0.20,0,-1712,1804,1791,1777,1764,1750,1785,1758,156,530,500,1240,1,1,30390092,530,7.01,0.42,12,0.06,249.00,4191.00,3480,20240131,-49.86,1610,20241209,8.39,1888,-7.57,20250117,1701,2.59,20250207,3200,-45.47,20240219,1610,8.39,20241209,4.21,N,201490,500,156 억,,61399,N,N,0,N,00,N +20250207,120847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1749,-31,5,-1.74,29093683,16781,48.95,1785,1790,1701,2310,1246,1780,1733.73,0.20,0,-1028,1804,1791,1777,1764,1750,1785,1758,156,530,500,1240,1,1,30390092,532,7.02,0.42,12,0.06,249.00,4191.00,3480,20240131,-49.74,1610,20241209,8.63,1888,-7.36,20250117,1701,2.82,20250207,3200,-45.34,20240219,1610,8.63,20241209,4.21,N,201490,500,156 억,,61399,N,N,0,N,00,N +20250207,110846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1741,-39,5,-2.19,26299476,15183,44.29,1785,1790,1701,2310,1246,1780,1732.17,0.20,0,-892,1804,1791,1777,1764,1750,1785,1758,156,530,500,1240,1,1,30390092,529,6.99,0.42,12,0.05,249.00,4191.00,3480,20240131,-49.97,1610,20241209,8.14,1888,-7.79,20250117,1701,2.35,20250207,3200,-45.59,20240219,1610,8.14,20241209,4.21,N,201490,500,156 억,,61399,N,N,0,N,00,N +20250207,100849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1760,-20,5,-1.12,18350589,10626,31.00,1785,1790,1701,2310,1246,1780,1726.95,0.20,0,-1060,1804,1791,1777,1764,1750,1785,1758,156,530,500,1240,1,1,30390092,535,7.07,0.42,12,0.03,249.00,4191.00,3480,20240131,-49.43,1610,20241209,9.32,1888,-6.78,20250117,1701,3.47,20250207,3200,-45.00,20240219,1610,9.32,20241209,4.21,N,201490,500,156 억,,61399,N,N,0,N,00,N +20250207,090854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1776,-4,5,-0.22,1846211,1037,3.03,1785,1790,1775,2310,1246,1780,1780.34,0.20,0,-729,1804,1791,1777,1764,1750,1785,1758,156,530,500,1240,1,1,30390092,540,7.13,0.42,12,0.00,249.00,4191.00,3480,20240131,-48.97,1610,20241209,10.31,1888,-5.93,20250117,1735,2.36,20250203,3200,-44.50,20240219,1610,10.31,20241209,4.21,N,201490,500,156 억,,61399,N,N,0,N,00,N 20250206,160827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1780,-6,5,-0.34,60657484,34275,158.37,1790,1790,1763,2320,1251,1786,1769.71,0.21,0,-1975,1828,1807,1779,1758,1730,1793,1744,156,534,500,1250,1,1,30390092,541,7.15,0.42,12,0.11,249.00,4191.00,3480,20240131,-48.85,1610,20241209,10.56,1888,-5.72,20250117,1735,2.59,20250203,3200,-44.38,20240219,1610,10.56,20241209,4.21,N,201490,500,156 억,,63374,N,N,0,N,00,N 20250206,150831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1771,-15,5,-0.84,55282391,31246,144.37,1790,1790,1763,2320,1251,1786,1769.26,0.21,0,-1702,1828,1807,1779,1758,1730,1793,1744,156,534,500,1250,1,1,30390092,538,7.11,0.42,12,0.10,249.00,4191.00,3480,20240131,-49.11,1610,20241209,10.00,1888,-6.20,20250117,1735,2.07,20250203,3200,-44.66,20240219,1610,10.00,20241209,4.21,N,201490,500,156 억,,63374,N,N,0,N,00,N 20250206,140832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1771,-15,5,-0.84,50211403,28382,131.14,1790,1790,1763,2320,1251,1786,1769.13,0.21,0,-1702,1828,1807,1779,1758,1730,1793,1744,156,534,500,1250,1,1,30390092,538,7.11,0.42,12,0.09,249.00,4191.00,3480,20240131,-49.11,1610,20241209,10.00,1888,-6.20,20250117,1735,2.07,20250203,3200,-44.66,20240219,1610,10.00,20241209,4.21,N,201490,500,156 억,,63374,N,N,0,N,00,N diff --git a/202960/price/prices-20250201.csv b/202960/price/prices-20250201.csv index 661360272d33..374785a5a46b 100644 --- a/202960/price/prices-20250201.csv +++ b/202960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160850,57,100.00,KONEX,,,N,N,N,N, ,N,894,41,2,4.81,207614,236,1.75,977,977,854,980,726,853,879.72,0.00,0,0,1046,949,901,804,756,925,780,60,127,500,520,1,1,11915582,107,2.47,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.41,637,20240304,40.35,1400,-36.14,20250102,853,4.81,20250206,2005,-55.41,20240401,637,40.35,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250207,150851,57,100.00,KONEX,,,N,N,N,N, ,N,894,41,2,4.81,207614,236,1.75,977,977,854,980,726,853,879.72,0.00,0,0,1046,949,901,804,756,925,780,60,127,500,520,1,1,11915582,107,2.47,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.41,637,20240304,40.35,1400,-36.14,20250102,853,4.81,20250206,2005,-55.41,20240401,637,40.35,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250207,140851,57,100.00,KONEX,,,N,N,N,N, ,N,894,41,2,4.81,207614,236,1.75,977,977,854,980,726,853,879.72,0.00,0,0,1046,949,901,804,756,925,780,60,127,500,520,1,1,11915582,107,2.47,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.41,637,20240304,40.35,1400,-36.14,20250102,853,4.81,20250206,2005,-55.41,20240401,637,40.35,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250207,130848,57,100.00,KONEX,,,N,N,N,N, ,N,897,44,2,5.16,96650,112,0.83,977,977,854,980,726,853,862.95,0.00,0,0,1046,949,901,804,756,925,780,60,127,500,520,1,1,11915582,107,2.48,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.26,637,20240304,40.82,1400,-35.93,20250102,853,5.16,20250206,2005,-55.26,20240401,637,40.82,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250207,120847,57,100.00,KONEX,,,N,N,N,N, ,N,899,46,2,5.39,7660,8,0.06,977,977,899,980,726,853,957.50,0.00,0,0,1046,949,901,804,756,925,780,60,127,500,520,1,1,11915582,107,2.48,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.16,637,20240304,41.13,1400,-35.79,20250102,853,5.39,20250206,2005,-55.16,20240401,637,41.13,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250207,110846,57,100.00,KONEX,,,N,N,N,N, ,N,977,124,2,14.54,5862,6,0.04,977,977,977,980,726,853,977.00,0.00,0,0,1046,949,901,804,756,925,780,60,127,500,520,1,1,11915582,116,2.70,0.79,12,0.00,362.00,1229.00,2005,20240401,-51.27,637,20240304,53.38,1400,-30.21,20250102,853,14.54,20250206,2005,-51.27,20240401,637,53.38,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250207,100849,57,100.00,KONEX,,,N,N,N,N, ,N,977,124,2,14.54,5862,6,0.04,977,977,977,980,726,853,977.00,0.00,0,0,1046,949,901,804,756,925,780,60,127,500,520,1,1,11915582,116,2.70,0.79,12,0.00,362.00,1229.00,2005,20240401,-51.27,637,20240304,53.38,1400,-30.21,20250102,853,14.54,20250206,2005,-51.27,20240401,637,53.38,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250207,090854,57,100.00,KONEX,,,N,N,N,N, ,N,977,124,2,14.54,5862,6,0.04,977,977,977,980,726,853,977.00,0.00,0,0,1046,949,901,804,756,925,780,60,127,500,520,1,1,11915582,116,2.70,0.79,12,0.00,362.00,1229.00,2005,20240401,-51.27,637,20240304,53.38,1400,-30.21,20250102,853,14.54,20250206,2005,-51.27,20240401,637,53.38,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N 20250206,160827,57,100.00,KONEX,,,N,N,N,N, ,N,853,-74,5,-7.98,11592782,13507,120.51,998,998,853,1066,788,927,858.28,0.00,0,0,1069,998,926,855,783,962,819,60,139,500,570,1,1,11915582,102,2.36,0.69,12,0.11,362.00,1229.00,2005,20240401,-57.46,637,20240304,33.91,1400,-39.07,20250102,853,0.00,20250206,2005,-57.46,20240401,637,33.91,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N 20250206,150831,57,100.00,KONEX,,,N,N,N,N, ,N,920,-7,5,-0.76,1356782,1507,13.45,998,998,900,1066,788,927,900.32,0.00,0,0,1069,998,926,855,783,962,819,60,139,500,570,1,1,11915582,110,2.54,0.75,12,0.01,362.00,1229.00,2005,20240401,-54.11,637,20240304,44.43,1400,-34.29,20250102,854,7.73,20250205,2005,-54.11,20240401,637,44.43,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N 20250206,140832,57,100.00,KONEX,,,N,N,N,N, ,N,937,10,2,1.08,4929,5,0.04,998,998,937,1066,788,927,985.80,0.00,0,0,1069,998,926,855,783,962,819,60,139,500,570,1,1,11915582,112,2.59,0.76,12,0.00,362.00,1229.00,2005,20240401,-53.27,637,20240304,47.10,1400,-33.07,20250102,854,9.72,20250205,2005,-53.27,20240401,637,47.10,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N diff --git a/203400/price/prices-20250201.csv b/203400/price/prices-20250201.csv index 94696d32720e..e8d7b96c8037 100644 --- a/203400/price/prices-20250201.csv +++ b/203400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6790,10,2,0.15,230256880,34398,129.72,6770,6800,6650,8810,4750,6780,6693.90,0.01,0,-2430,6860,6820,6740,6700,6620,6840,6720,143,2030,500,4740,10,1,28637415,1944,-4.51,14.99,12,0.12,-1505.00,453.00,13000,20240610,-47.77,5580,20240409,21.68,7550,-10.07,20250108,6500,4.46,20250203,13000,-47.77,20240610,5580,21.68,20240409,0.03,N,203400,500,143 억,,3669,N,N,0,N,00,N +20250207,150851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6660,-120,5,-1.77,168635750,25282,95.34,6770,6770,6650,8810,4750,6780,6670.19,0.01,0,395,6860,6820,6740,6700,6620,6840,6720,143,2030,500,4740,10,1,28637415,1907,-4.43,14.70,12,0.09,-1505.00,453.00,13000,20240610,-48.77,5580,20240409,19.35,7550,-11.79,20250108,6500,2.46,20250203,13000,-48.77,20240610,5580,19.35,20240409,0.03,N,203400,500,143 억,,3669,N,N,0,N,00,N +20250207,140851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6690,-90,5,-1.33,117783170,17659,66.59,6770,6770,6650,8810,4750,6780,6669.87,0.01,0,283,6860,6820,6740,6700,6620,6840,6720,143,2030,500,4740,10,1,28637415,1916,-4.45,14.77,12,0.06,-1505.00,453.00,13000,20240610,-48.54,5580,20240409,19.89,7550,-11.39,20250108,6500,2.92,20250203,13000,-48.54,20240610,5580,19.89,20240409,0.03,N,203400,500,143 억,,3669,N,N,0,N,00,N +20250207,130848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6690,-90,5,-1.33,112304660,16840,63.50,6770,6770,6650,8810,4750,6780,6668.92,0.01,0,616,6860,6820,6740,6700,6620,6840,6720,143,2030,500,4740,10,1,28637415,1916,-4.45,14.77,12,0.06,-1505.00,453.00,13000,20240610,-48.54,5580,20240409,19.89,7550,-11.39,20250108,6500,2.92,20250203,13000,-48.54,20240610,5580,19.89,20240409,0.03,N,203400,500,143 억,,3669,N,N,0,N,00,N +20250207,120848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,-100,5,-1.47,89103430,13363,50.39,6770,6770,6650,8810,4750,6780,6667.92,0.01,0,689,6860,6820,6740,6700,6620,6840,6720,143,2030,500,4740,10,1,28637415,1913,-4.44,14.75,12,0.05,-1505.00,453.00,13000,20240610,-48.62,5580,20240409,19.71,7550,-11.52,20250108,6500,2.77,20250203,13000,-48.62,20240610,5580,19.71,20240409,0.03,N,203400,500,143 억,,3669,N,N,0,N,00,N +20250207,110846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6660,-120,5,-1.77,77252860,11583,43.68,6770,6770,6650,8810,4750,6780,6669.50,0.01,0,447,6860,6820,6740,6700,6620,6840,6720,143,2030,500,4740,10,1,28637415,1907,-4.43,14.70,12,0.04,-1505.00,453.00,13000,20240610,-48.77,5580,20240409,19.35,7550,-11.79,20250108,6500,2.46,20250203,13000,-48.77,20240610,5580,19.35,20240409,0.03,N,203400,500,143 억,,3669,N,N,0,N,00,N +20250207,100849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6670,-110,5,-1.62,43722810,6551,24.70,6770,6770,6650,8810,4750,6780,6674.22,0.01,0,327,6860,6820,6740,6700,6620,6840,6720,143,2030,500,4740,10,1,28637415,1910,-4.43,14.72,12,0.02,-1505.00,453.00,13000,20240610,-48.69,5580,20240409,19.53,7550,-11.66,20250108,6500,2.62,20250203,13000,-48.69,20240610,5580,19.53,20240409,0.03,N,203400,500,143 억,,3669,N,N,0,N,00,N +20250207,090855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,-100,5,-1.47,4090640,611,2.30,6770,6770,6670,8810,4750,6780,6694.99,0.01,0,235,6860,6820,6740,6700,6620,6840,6720,143,2030,500,4740,10,1,28637415,1913,-4.44,14.75,12,0.00,-1505.00,453.00,13000,20240610,-48.62,5580,20240409,19.71,7550,-11.52,20250108,6500,2.77,20250203,13000,-48.62,20240610,5580,19.71,20240409,0.03,N,203400,500,143 억,,3669,N,N,0,N,00,N 20250206,160828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6780,10,2,0.15,174568560,25986,107.54,6770,6780,6660,8800,4740,6770,6717.79,0.01,0,977,7063,6916,6773,6626,6483,6990,6700,143,2030,500,4730,10,1,28637415,1942,-4.50,14.97,12,0.09,-1505.00,453.00,13000,20240610,-47.85,5580,20240409,21.51,7550,-10.20,20250108,6500,4.31,20250203,13000,-47.85,20240610,5580,21.51,20240409,0.03,N,203400,500,143 억,,2692,N,N,0,N,00,N 20250206,150832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6670,-100,5,-1.48,141623940,21105,87.34,6770,6780,6660,8800,4740,6770,6710.44,0.01,0,1270,7063,6916,6773,6626,6483,6990,6700,143,2030,500,4730,10,1,28637415,1910,-4.43,14.72,12,0.07,-1505.00,453.00,13000,20240610,-48.69,5580,20240409,19.53,7550,-11.66,20250108,6500,2.62,20250203,13000,-48.69,20240610,5580,19.53,20240409,0.03,N,203400,500,143 억,,2692,N,N,0,N,00,N 20250206,140833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6690,-80,5,-1.18,124767030,18578,76.88,6770,6780,6660,8800,4740,6770,6715.85,0.01,0,1237,7063,6916,6773,6626,6483,6990,6700,143,2030,500,4730,10,1,28637415,1916,-4.45,14.77,12,0.06,-1505.00,453.00,13000,20240610,-48.54,5580,20240409,19.89,7550,-11.39,20250108,6500,2.92,20250203,13000,-48.54,20240610,5580,19.89,20240409,0.03,N,203400,500,143 억,,2692,N,N,0,N,00,N diff --git a/203450/price/prices-20250201.csv b/203450/price/prices-20250201.csv index 7f7c979963fd..eb7371e084c4 100644 --- a/203450/price/prices-20250201.csv +++ b/203450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,-5,5,-0.18,6438130,2388,32.26,2705,2705,2680,3515,1895,2705,2696.03,6.75,0,-153,2791,2747,2711,2667,2631,2730,2650,73,810,500,1890,5,1,14079007,380,12.92,0.87,12,0.02,209.00,3117.00,3695,20240402,-26.93,2315,20240909,16.63,2815,-4.09,20250107,2555,5.68,20250203,3695,-26.93,20240402,2315,16.63,20240909,0.78,N,203450,500,73 억,,950070,N,N,0,N,00,N +20250207,150851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,-15,5,-0.55,5865730,2176,29.40,2705,2705,2680,3515,1895,2705,2695.65,6.75,0,-111,2791,2747,2711,2667,2631,2730,2650,73,810,500,1890,5,1,14079007,379,12.87,0.86,12,0.02,209.00,3117.00,3695,20240402,-27.20,2315,20240909,16.20,2815,-4.44,20250107,2555,5.28,20250203,3695,-27.20,20240402,2315,16.20,20240909,0.78,N,203450,500,73 억,,950070,N,N,0,N,00,N +20250207,140852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,-20,5,-0.74,4771310,1770,23.91,2705,2705,2680,3515,1895,2705,2695.66,6.75,0,-111,2791,2747,2711,2667,2631,2730,2650,73,810,500,1890,5,1,14079007,378,12.85,0.86,12,0.01,209.00,3117.00,3695,20240402,-27.33,2315,20240909,15.98,2815,-4.62,20250107,2555,5.09,20250203,3695,-27.33,20240402,2315,15.98,20240909,0.78,N,203450,500,73 억,,950070,N,N,0,N,00,N +20250207,130848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,-5,5,-0.18,4455425,1653,22.33,2705,2705,2680,3515,1895,2705,2695.36,6.75,0,-111,2791,2747,2711,2667,2631,2730,2650,73,810,500,1890,5,1,14079007,380,12.92,0.87,12,0.01,209.00,3117.00,3695,20240402,-26.93,2315,20240909,16.63,2815,-4.09,20250107,2555,5.68,20250203,3695,-26.93,20240402,2315,16.63,20240909,0.78,N,203450,500,73 억,,950070,N,N,0,N,00,N +20250207,120848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,-20,5,-0.74,3241515,1203,16.25,2705,2705,2680,3515,1895,2705,2694.53,6.75,0,-53,2791,2747,2711,2667,2631,2730,2650,73,810,500,1890,5,1,14079007,378,12.85,0.86,12,0.01,209.00,3117.00,3695,20240402,-27.33,2315,20240909,15.98,2815,-4.62,20250107,2555,5.09,20250203,3695,-27.33,20240402,2315,15.98,20240909,0.78,N,203450,500,73 억,,950070,N,N,0,N,00,N +20250207,110846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,-5,5,-0.18,2336355,867,11.71,2705,2705,2680,3515,1895,2705,2694.76,6.75,0,-100,2791,2747,2711,2667,2631,2730,2650,73,810,500,1890,5,1,14079007,380,12.92,0.87,12,0.01,209.00,3117.00,3695,20240402,-26.93,2315,20240909,16.63,2815,-4.09,20250107,2555,5.68,20250203,3695,-26.93,20240402,2315,16.63,20240909,0.78,N,203450,500,73 억,,950070,N,N,0,N,00,N +20250207,100850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,-15,5,-0.55,2150585,798,10.78,2705,2705,2680,3515,1895,2705,2694.97,6.75,0,-59,2791,2747,2711,2667,2631,2730,2650,73,810,500,1890,5,1,14079007,379,12.87,0.86,12,0.01,209.00,3117.00,3695,20240402,-27.20,2315,20240909,16.20,2815,-4.44,20250107,2555,5.28,20250203,3695,-27.20,20240402,2315,16.20,20240909,0.78,N,203450,500,73 억,,950070,N,N,0,N,00,N +20250207,090855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2705,0,3,0.00,1298865,481,6.50,2705,2705,2685,3515,1895,2705,2700.34,6.75,0,-54,2791,2747,2711,2667,2631,2730,2650,73,810,500,1890,5,1,14079007,381,12.94,0.87,12,0.00,209.00,3117.00,3695,20240402,-26.79,2315,20240909,16.85,2815,-3.91,20250107,2555,5.87,20250203,3695,-26.79,20240402,2315,16.85,20240909,0.78,N,203450,500,73 억,,950070,N,N,0,N,00,N 20250206,160828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2705,0,3,0.00,19982155,7402,147.92,2755,2755,2675,3515,1895,2705,2699.56,6.75,0,-132,2755,2730,2695,2670,2635,2712,2652,73,810,500,1890,5,1,14079007,381,12.94,0.87,12,0.05,209.00,3117.00,3695,20240402,-26.79,2315,20240909,16.85,2815,-3.91,20250107,2555,5.87,20250203,3695,-26.79,20240402,2315,16.85,20240909,0.78,N,203450,500,73 억,,950167,N,N,0,N,00,N 20250206,150832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,5,2,0.18,19207985,7116,142.21,2755,2755,2675,3515,1895,2705,2699.27,6.75,0,-132,2755,2730,2695,2670,2635,2712,2652,73,810,500,1890,5,1,14079007,382,12.97,0.87,12,0.05,209.00,3117.00,3695,20240402,-26.66,2315,20240909,17.06,2815,-3.73,20250107,2555,6.07,20250203,3695,-26.66,20240402,2315,17.06,20240909,0.78,N,203450,500,73 억,,950167,N,N,0,N,00,N 20250206,140833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,5,2,0.18,6427325,2375,47.46,2755,2755,2675,3515,1895,2705,2706.24,6.75,0,-132,2755,2730,2695,2670,2635,2712,2652,73,810,500,1890,5,1,14079007,382,12.97,0.87,12,0.02,209.00,3117.00,3695,20240402,-26.66,2315,20240909,17.06,2815,-3.73,20250107,2555,6.07,20250203,3695,-26.66,20240402,2315,17.06,20240909,0.78,N,203450,500,73 억,,950167,N,N,0,N,00,N diff --git a/203650/price/prices-20250201.csv b/203650/price/prices-20250201.csv index 1a4a11baec7e..f0fbd72e97fa 100644 --- a/203650/price/prices-20250201.csv +++ b/203650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3685,-5,5,-0.14,2235959225,604289,44.39,3680,3755,3665,4795,2585,3690,3700.20,1.57,0,-13307,3846,3767,3716,3637,3586,3742,3612,51,1105,100,2730,5,1,50605754,1865,8.30,1.75,12,1.19,444.00,2104.00,4430,20250106,-16.82,2285,20240805,61.27,4430,-16.82,20250106,3235,13.91,20250114,4430,-16.82,20250106,2285,61.27,20240805,2.91,N,203650,100,50 억,,796648,N,N,0,N,00,N +20250207,150852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3685,-5,5,-0.14,2147702640,580328,42.63,3680,3755,3665,4795,2585,3690,3700.85,1.57,0,-8246,3846,3767,3716,3637,3586,3742,3612,51,1105,100,2730,5,1,50605754,1865,8.30,1.75,12,1.15,444.00,2104.00,4430,20250106,-16.82,2285,20240805,61.27,4430,-16.82,20250106,3235,13.91,20250114,4430,-16.82,20250106,2285,61.27,20240805,2.91,N,203650,100,50 억,,796648,N,N,0,N,00,N +20250207,140852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3700,10,2,0.27,1895129210,511994,37.61,3680,3755,3665,4795,2585,3690,3701.48,1.57,0,-16066,3846,3767,3716,3637,3586,3742,3612,51,1105,100,2730,5,1,50605754,1872,8.33,1.76,12,1.01,444.00,2104.00,4430,20250106,-16.48,2285,20240805,61.93,4430,-16.48,20250106,3235,14.37,20250114,4430,-16.48,20250106,2285,61.93,20240805,2.91,N,203650,100,50 억,,796648,N,N,0,N,00,N +20250207,130849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3675,-15,5,-0.41,1647732265,444863,32.68,3680,3755,3665,4795,2585,3690,3703.92,1.57,0,-34134,3846,3767,3716,3637,3586,3742,3612,51,1105,100,2730,5,1,50605754,1860,8.28,1.75,12,0.88,444.00,2104.00,4430,20250106,-17.04,2285,20240805,60.83,4430,-17.04,20250106,3235,13.60,20250114,4430,-17.04,20250106,2285,60.83,20240805,2.91,N,203650,100,50 억,,796648,N,N,0,N,00,N +20250207,120848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3720,30,2,0.81,1374568780,370807,27.24,3680,3755,3675,4795,2585,3690,3706.98,1.57,0,-35004,3846,3767,3716,3637,3586,3742,3612,51,1105,100,2730,5,1,50605754,1883,8.38,1.77,12,0.73,444.00,2104.00,4430,20250106,-16.03,2285,20240805,62.80,4430,-16.03,20250106,3235,14.99,20250114,4430,-16.03,20250106,2285,62.80,20240805,2.91,N,203650,100,50 억,,796648,N,N,0,N,00,N +20250207,110847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3710,20,2,0.54,1147857680,309641,22.75,3680,3755,3675,4795,2585,3690,3707.08,1.57,0,-24438,3846,3767,3716,3637,3586,3742,3612,51,1105,100,2730,5,1,50605754,1877,8.36,1.76,12,0.61,444.00,2104.00,4430,20250106,-16.25,2285,20240805,62.36,4430,-16.25,20250106,3235,14.68,20250114,4430,-16.25,20250106,2285,62.36,20240805,2.91,N,203650,100,50 억,,796648,N,N,0,N,00,N +20250207,100850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3710,20,2,0.54,634593520,171531,12.60,3680,3725,3675,4795,2585,3690,3699.61,1.57,0,-15228,3846,3767,3716,3637,3586,3742,3612,51,1105,100,2730,5,1,50605754,1877,8.36,1.76,12,0.34,444.00,2104.00,4430,20250106,-16.25,2285,20240805,62.36,4430,-16.25,20250106,3235,14.68,20250114,4430,-16.25,20250106,2285,62.36,20240805,2.91,N,203650,100,50 억,,796648,N,N,0,N,00,N +20250207,090855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3720,30,2,0.81,244092825,66055,4.85,3680,3720,3675,4795,2585,3690,3695.33,1.57,0,-2294,3846,3767,3716,3637,3586,3742,3612,51,1105,100,2730,5,1,50605754,1883,8.38,1.77,12,0.13,444.00,2104.00,4430,20250106,-16.03,2285,20240805,62.80,4430,-16.03,20250106,3235,14.99,20250114,4430,-16.03,20250106,2285,62.80,20240805,2.91,N,203650,100,50 억,,796648,N,N,0,N,00,N 20250206,160828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3690,-10,5,-0.27,5038232290,1352544,118.20,3755,3795,3665,4810,2590,3700,3725.13,2.14,0,-301152,3870,3785,3700,3615,3530,3827,3657,51,1110,100,2730,5,1,50605754,1867,8.31,1.75,12,2.67,444.00,2104.00,4430,20250106,-16.70,2285,20240805,61.49,4430,-16.70,20250106,3235,14.06,20250114,4430,-16.70,20250106,2285,61.49,20240805,3.19,N,203650,100,50 억,,1082359,N,N,0,N,00,N 20250206,150832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3705,5,2,0.14,4655183390,1248928,109.15,3755,3795,3665,4810,2590,3700,3727.34,2.14,0,-319772,3870,3785,3700,3615,3530,3827,3657,51,1110,100,2730,5,1,50605754,1875,8.34,1.76,12,2.47,444.00,2104.00,4430,20250106,-16.37,2285,20240805,62.14,4430,-16.37,20250106,3235,14.53,20250114,4430,-16.37,20250106,2285,62.14,20240805,3.19,N,203650,100,50 억,,1082359,N,N,0,N,00,N 20250206,140833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3710,10,2,0.27,4233249665,1135178,99.20,3755,3795,3665,4810,2590,3700,3729.15,2.14,0,-321403,3870,3785,3700,3615,3530,3827,3657,51,1110,100,2730,5,1,50605754,1877,8.36,1.76,12,2.24,444.00,2104.00,4430,20250106,-16.25,2285,20240805,62.36,4430,-16.25,20250106,3235,14.68,20250114,4430,-16.25,20250106,2285,62.36,20240805,3.19,N,203650,100,50 억,,1082359,N,N,0,N,00,N diff --git a/203690/price/prices-20250201.csv b/203690/price/prices-20250201.csv index 8dcbf84584d6..5cca232610d0 100644 --- a/203690/price/prices-20250201.csv +++ b/203690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160851,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N +20250207,150852,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N +20250207,140852,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N +20250207,130849,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N +20250207,120848,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N +20250207,110847,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N +20250207,100850,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N +20250207,090855,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N 20250206,160828,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N 20250206,150832,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N 20250206,140833,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N diff --git a/204020/price/prices-20250201.csv b/204020/price/prices-20250201.csv index 03cb9f8b830a..a2c07104ab6d 100644 --- a/204020/price/prices-20250201.csv +++ b/204020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160851,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2750,0,3,0.00,79410230,29108,14.27,2760,2760,2695,3575,1925,2750,2728.12,4.54,0,-8633,2950,2850,2760,2660,2570,2845,2655,104,825,500,2030,5,1,20147430,554,6.53,0.73,12,0.14,421.00,3792.00,3400,20240613,-19.12,2580,20240906,6.59,2995,-8.18,20250106,2670,3.00,20250203,3400,-19.12,20240613,2580,6.59,20240906,1.16,N,204020,500,103 억,,915192,N,N,0,N,00,N +20250207,150852,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2720,-30,5,-1.09,75139390,27552,13.50,2760,2760,2695,3575,1925,2750,2727.18,4.54,0,-8200,2950,2850,2760,2660,2570,2845,2655,104,825,500,2030,5,1,20147430,548,6.46,0.72,12,0.14,421.00,3792.00,3400,20240613,-20.00,2580,20240906,5.43,2995,-9.18,20250106,2670,1.87,20250203,3400,-20.00,20240613,2580,5.43,20240906,1.16,N,204020,500,103 억,,915192,N,N,0,N,00,N +20250207,140852,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2705,-45,5,-1.64,37387470,13739,6.73,2760,2760,2700,3575,1925,2750,2721.27,4.54,0,-8125,2950,2850,2760,2660,2570,2845,2655,104,825,500,2030,5,1,20147430,545,6.43,0.71,12,0.07,421.00,3792.00,3400,20240613,-20.44,2580,20240906,4.84,2995,-9.68,20250106,2670,1.31,20250203,3400,-20.44,20240613,2580,4.84,20240906,1.16,N,204020,500,103 억,,915192,N,N,0,N,00,N +20250207,130849,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2710,-40,5,-1.45,32243590,11838,5.80,2760,2760,2710,3575,1925,2750,2723.74,4.54,0,-6523,2950,2850,2760,2660,2570,2845,2655,104,825,500,2030,5,1,20147430,546,6.44,0.71,12,0.06,421.00,3792.00,3400,20240613,-20.29,2580,20240906,5.04,2995,-9.52,20250106,2670,1.50,20250203,3400,-20.29,20240613,2580,5.04,20240906,1.16,N,204020,500,103 억,,915192,N,N,0,N,00,N +20250207,120849,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2720,-30,5,-1.09,28931915,10619,5.20,2760,2760,2710,3575,1925,2750,2724.54,4.54,0,-5764,2950,2850,2760,2660,2570,2845,2655,104,825,500,2030,5,1,20147430,548,6.46,0.72,12,0.05,421.00,3792.00,3400,20240613,-20.00,2580,20240906,5.43,2995,-9.18,20250106,2670,1.87,20250203,3400,-20.00,20240613,2580,5.43,20240906,1.16,N,204020,500,103 억,,915192,N,N,0,N,00,N +20250207,110847,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2720,-30,5,-1.09,21081070,7727,3.79,2760,2760,2710,3575,1925,2750,2728.23,4.54,0,-3182,2950,2850,2760,2660,2570,2845,2655,104,825,500,2030,5,1,20147430,548,6.46,0.72,12,0.04,421.00,3792.00,3400,20240613,-20.00,2580,20240906,5.43,2995,-9.18,20250106,2670,1.87,20250203,3400,-20.00,20240613,2580,5.43,20240906,1.16,N,204020,500,103 억,,915192,N,N,0,N,00,N +20250207,100850,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2715,-35,5,-1.27,20675245,7578,3.71,2760,2760,2710,3575,1925,2750,2728.32,4.54,0,-3091,2950,2850,2760,2660,2570,2845,2655,104,825,500,2030,5,1,20147430,547,6.45,0.72,12,0.04,421.00,3792.00,3400,20240613,-20.15,2580,20240906,5.23,2995,-9.35,20250106,2670,1.69,20250203,3400,-20.15,20240613,2580,5.23,20240906,1.16,N,204020,500,103 억,,915192,N,N,0,N,00,N +20250207,090856,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2720,-30,5,-1.09,8677805,3165,1.55,2760,2760,2720,3575,1925,2750,2741.80,4.54,0,-2904,2950,2850,2760,2660,2570,2845,2655,104,825,500,2030,5,1,20147430,548,6.46,0.72,12,0.02,421.00,3792.00,3400,20240613,-20.00,2580,20240906,5.43,2995,-9.18,20250106,2670,1.87,20250203,3400,-20.00,20240613,2580,5.43,20240906,1.16,N,204020,500,103 억,,915192,N,N,0,N,00,N 20250206,160829,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2750,5,2,0.18,557733965,204044,266.21,2750,2860,2670,3565,1925,2745,2721.09,4.56,0,-2642,2821,2782,2746,2707,2671,2765,2690,104,820,500,2030,5,1,20147430,554,6.53,0.73,12,1.01,421.00,3792.00,3400,20240613,-19.12,2580,20240906,6.59,2995,-8.18,20250106,2670,3.00,20250206,3400,-19.12,20240613,2580,6.59,20240906,1.12,N,204020,500,103 억,,918101,N,N,0,N,00,N 20250206,150833,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2705,-40,5,-1.46,307438210,113015,147.45,2750,2860,2670,3565,1925,2745,2720.33,4.56,0,-1565,2821,2782,2746,2707,2671,2765,2690,104,820,500,2030,5,1,20147430,545,6.43,0.71,12,0.56,421.00,3792.00,3400,20240613,-20.44,2580,20240906,4.84,2995,-9.68,20250106,2670,1.31,20250206,3400,-20.44,20240613,2580,4.84,20240906,1.12,N,204020,500,103 억,,918101,N,N,0,N,00,N 20250206,140834,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2700,-45,5,-1.64,222695515,82366,107.46,2750,2760,2670,3565,1925,2745,2703.73,4.56,0,5509,2821,2782,2746,2707,2671,2765,2690,104,820,500,2030,5,1,20147430,544,6.41,0.71,12,0.41,421.00,3792.00,3400,20240613,-20.59,2580,20240906,4.65,2995,-9.85,20250106,2670,1.12,20250206,3400,-20.59,20240613,2580,4.65,20240906,1.12,N,204020,500,103 억,,918101,N,N,0,N,00,N diff --git a/204210/price/prices-20250201.csv b/204210/price/prices-20250201.csv index 286b43e5c9c8..55c5e4382875 100644 --- a/204210/price/prices-20250201.csv +++ b/204210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160851,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2045,-85,5,-3.99,165296670,80953,969.61,2125,2140,2000,2765,1495,2130,2041.88,1.21,0,-7223,2170,2150,2115,2095,2060,2160,2105,391,635,5000,1400,5,1,7826815,160,0.00,0.00,12,1.03,0.00,0.00,13900,20240223,-85.29,2000,20250207,2.25,2730,-25.09,20250113,2000,2.25,20250207,13900,-85.29,20240223,2000,2.25,20250207,0.07,N,204210,5000,391 억,,94932,N,N,0,N,00,N +20250207,150852,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2010,-120,5,-5.63,139841925,68361,818.79,2125,2140,2000,2765,1495,2130,2045.64,1.21,0,-4358,2170,2150,2115,2095,2060,2160,2105,391,635,5000,1400,5,1,7826815,157,0.00,0.00,12,0.87,0.00,0.00,13900,20240223,-85.54,2000,20250207,0.50,2730,-26.37,20250113,2000,0.50,20250207,13900,-85.54,20240223,2000,0.50,20250207,0.07,N,204210,5000,391 억,,94932,N,N,0,N,00,N +20250207,140853,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2070,-60,5,-2.82,51220070,24617,294.85,2125,2140,2040,2765,1495,2130,2080.68,1.21,0,-2765,2170,2150,2115,2095,2060,2160,2105,391,635,5000,1400,5,1,7826815,162,0.00,0.00,12,0.31,0.00,0.00,13900,20240223,-85.11,2040,20250207,1.47,2730,-24.18,20250113,2040,1.47,20250207,13900,-85.11,20240223,2040,1.47,20250207,0.07,N,204210,5000,391 억,,94932,N,N,0,N,00,N +20250207,130849,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2095,-35,5,-1.64,34183865,16335,195.65,2125,2140,2070,2765,1495,2130,2092.68,1.21,0,267,2170,2150,2115,2095,2060,2160,2105,391,635,5000,1400,5,1,7826815,164,0.00,0.00,12,0.21,0.00,0.00,13900,20240223,-84.93,2050,20250203,2.20,2730,-23.26,20250113,2050,2.20,20250203,13900,-84.93,20240223,2050,2.20,20250203,0.07,N,204210,5000,391 억,,94932,N,N,0,N,00,N +20250207,120849,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2100,-30,5,-1.41,25114050,11970,143.37,2125,2140,2080,2765,1495,2130,2098.08,1.21,0,344,2170,2150,2115,2095,2060,2160,2105,391,635,5000,1400,5,1,7826815,164,0.00,0.00,12,0.15,0.00,0.00,13900,20240223,-84.89,2050,20250203,2.44,2730,-23.08,20250113,2050,2.44,20250203,13900,-84.89,20240223,2050,2.44,20250203,0.07,N,204210,5000,391 억,,94932,N,N,0,N,00,N +20250207,110847,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2100,-30,5,-1.41,16042085,7623,91.30,2125,2140,2090,2765,1495,2130,2104.43,1.21,0,788,2170,2150,2115,2095,2060,2160,2105,391,635,5000,1400,5,1,7826815,164,0.00,0.00,12,0.10,0.00,0.00,13900,20240223,-84.89,2050,20250203,2.44,2730,-23.08,20250113,2050,2.44,20250203,13900,-84.89,20240223,2050,2.44,20250203,0.07,N,204210,5000,391 억,,94932,N,N,0,N,00,N +20250207,100851,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2120,-10,5,-0.47,8652375,4098,49.08,2125,2140,2100,2765,1495,2130,2111.37,1.21,0,414,2170,2150,2115,2095,2060,2160,2105,391,635,5000,1400,5,1,7826815,166,0.00,0.00,12,0.05,0.00,0.00,13900,20240223,-84.75,2050,20250203,3.41,2730,-22.34,20250113,2050,3.41,20250203,13900,-84.75,20240223,2050,3.41,20250203,0.07,N,204210,5000,391 억,,94932,N,N,0,N,00,N +20250207,090856,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2130,0,3,0.00,125350,59,0.71,2125,2130,2110,2765,1495,2130,2124.58,1.21,0,22,2170,2150,2115,2095,2060,2160,2105,391,635,5000,1400,5,1,7826815,167,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-84.68,2050,20250203,3.90,2730,-21.98,20250113,2050,3.90,20250203,13900,-84.68,20240223,2050,3.90,20250203,0.07,N,204210,5000,391 억,,94932,N,N,0,N,00,N 20250206,160829,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2130,35,2,1.67,17588260,8339,54.18,2115,2135,2080,2720,1470,2095,2109.16,1.22,0,-593,2168,2131,2098,2061,2028,2115,2045,391,625,5000,1380,5,1,7826815,167,0.00,0.00,12,0.11,0.00,0.00,13900,20240223,-84.68,2050,20250203,3.90,2730,-21.98,20250113,2050,3.90,20250203,13900,-84.68,20240223,2050,3.90,20250203,0.07,N,204210,5000,391 억,,95624,N,N,0,N,00,N 20250206,150833,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2135,40,2,1.91,16119510,7649,49.69,2115,2135,2080,2720,1470,2095,2107.40,1.22,0,-480,2168,2131,2098,2061,2028,2115,2045,391,625,5000,1380,5,1,7826815,167,0.00,0.00,12,0.10,0.00,0.00,13900,20240223,-84.64,2050,20250203,4.15,2730,-21.79,20250113,2050,4.15,20250203,13900,-84.64,20240223,2050,4.15,20250203,0.07,N,204210,5000,391 억,,95624,N,N,0,N,00,N 20250206,140834,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2100,5,2,0.24,13348215,6336,41.16,2115,2115,2080,2720,1470,2095,2106.73,1.22,0,-339,2168,2131,2098,2061,2028,2115,2045,391,625,5000,1380,5,1,7826815,164,0.00,0.00,12,0.08,0.00,0.00,13900,20240223,-84.89,2050,20250203,2.44,2730,-23.08,20250113,2050,2.44,20250203,13900,-84.89,20240223,2050,2.44,20250203,0.07,N,204210,5000,391 억,,95624,N,N,0,N,00,N diff --git a/204270/price/prices-20250201.csv b/204270/price/prices-20250201.csv index 7a600f3a6090..91c95c68ebfc 100644 --- a/204270/price/prices-20250201.csv +++ b/204270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160851,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21350,-400,5,-1.84,43480808850,2006296,100.31,22100,22400,21150,28250,15250,21750,21672.30,2.23,0,24922,23650,22700,20800,19850,17950,23175,20325,289,6500,500,15220,50,1,57848466,12351,69.54,3.38,12,3.47,307.00,6311.00,33050,20240704,-35.40,9920,20240201,115.22,25700,-16.93,20250120,18840,13.32,20250102,33050,-35.40,20240704,10500,103.33,20240207,3.55,N,204270,500,289 억,,1287132,N,N,1295,N,00,N +20250207,150853,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21400,-350,5,-1.61,42209116000,1946715,97.33,22100,22400,21150,28250,15250,21750,21682.23,2.23,0,10465,23650,22700,20800,19850,17950,23175,20325,289,6500,500,15220,50,1,57848466,12380,69.71,3.39,12,3.37,307.00,6311.00,33050,20240704,-35.25,9920,20240201,115.73,25700,-16.73,20250120,18840,13.59,20250102,33050,-35.25,20240704,10500,103.81,20240207,3.55,N,204270,500,289 억,,1287132,N,N,778,N,00,N +20250207,140853,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21500,-250,5,-1.15,37814619150,1743654,87.18,22100,22400,21150,28250,15250,21750,21687.00,2.23,0,941,23650,22700,20800,19850,17950,23175,20325,289,6500,500,15220,50,1,57848466,12437,70.03,3.41,12,3.01,307.00,6311.00,33050,20240704,-34.95,9920,20240201,116.73,25700,-16.34,20250120,18840,14.12,20250102,33050,-34.95,20240704,10500,104.76,20240207,3.55,N,204270,500,289 억,,1287132,N,N,778,N,00,N +20250207,130850,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21250,-500,5,-2.30,36017718100,1659376,82.96,22100,22400,21150,28250,15250,21750,21705.58,2.23,0,-4684,23650,22700,20800,19850,17950,23175,20325,289,6500,500,15220,50,1,57848466,12293,69.22,3.37,12,2.87,307.00,6311.00,33050,20240704,-35.70,9920,20240201,114.21,25700,-17.32,20250120,18840,12.79,20250102,33050,-35.70,20240704,10500,102.38,20240207,3.55,N,204270,500,289 억,,1287132,N,N,778,N,00,N +20250207,120849,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21400,-350,5,-1.61,33932672000,1561460,78.07,22100,22400,21150,28250,15250,21750,21731.37,2.23,0,-5790,23650,22700,20800,19850,17950,23175,20325,289,6500,500,15220,50,1,57848466,12380,69.71,3.39,12,2.70,307.00,6311.00,33050,20240704,-35.25,9920,20240201,115.73,25700,-16.73,20250120,18840,13.59,20250102,33050,-35.25,20240704,10500,103.81,20240207,3.55,N,204270,500,289 억,,1287132,N,N,778,N,00,N +20250207,110848,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21600,-150,5,-0.69,30972088150,1423191,71.15,22100,22400,21150,28250,15250,21750,21762.43,2.23,0,-10496,23650,22700,20800,19850,17950,23175,20325,289,6500,500,15220,50,1,57848466,12495,70.36,3.42,12,2.46,307.00,6311.00,33050,20240704,-34.64,9920,20240201,117.74,25700,-15.95,20250120,18840,14.65,20250102,33050,-34.64,20240704,10500,105.71,20240207,3.55,N,204270,500,289 억,,1287132,N,N,778,N,00,N +20250207,100851,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21550,-200,5,-0.92,26828667550,1232189,61.60,22100,22400,21150,28250,15250,21750,21773.18,2.23,0,-19946,23650,22700,20800,19850,17950,23175,20325,289,6500,500,15220,50,1,57848466,12466,70.20,3.41,12,2.13,307.00,6311.00,33050,20240704,-34.80,9920,20240201,117.24,25700,-16.15,20250120,18840,14.38,20250102,33050,-34.80,20240704,10500,105.24,20240207,3.55,N,204270,500,289 억,,1287132,N,N,778,N,00,N +20250207,090856,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21250,-500,5,-2.30,11185624600,510489,25.52,22100,22400,21150,28250,15250,21750,21911.59,2.23,0,15261,23650,22700,20800,19850,17950,23175,20325,289,6500,500,15220,50,1,57848466,12293,69.22,3.37,12,0.88,307.00,6311.00,33050,20240704,-35.70,9920,20240201,114.21,25700,-17.32,20250120,18840,12.79,20250102,33050,-35.70,20240704,10500,102.38,20240207,3.55,N,204270,500,289 억,,1287132,N,N,778,N,00,N 20250206,160829,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21750,2630,2,13.76,36516819620,1803593,205.86,19400,21750,18900,24850,13390,19120,20211.74,2.41,0,-111418,19766,19442,19146,18822,18526,19605,18985,289,5730,500,13380,50,1,57848466,12582,70.85,3.45,12,3.12,307.00,6311.00,33050,20240704,-34.19,9920,20240201,119.25,25700,-15.37,20250120,18840,15.45,20250102,33050,-34.19,20240704,10500,107.14,20240207,3.69,N,204270,500,289 억,,1393720,N,N,778,N,00,N 20250206,150833,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20550,1430,2,7.48,21552531970,1097257,125.24,19400,20600,18900,24850,13390,19120,19642.24,2.41,0,-61290,19766,19442,19146,18822,18526,19605,18985,289,5730,500,13380,50,1,57848466,11888,66.94,3.26,12,1.90,307.00,6311.00,33050,20240704,-37.82,9920,20240201,107.16,25700,-20.04,20250120,18840,9.08,20250102,33050,-37.82,20240704,10500,95.71,20240207,3.69,N,204270,500,289 억,,1393720,N,N,328,N,00,N 20250206,140834,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19280,160,2,0.84,7849541150,408276,46.60,19400,19830,18900,24850,13390,19120,19226.09,2.41,0,-26656,19766,19442,19146,18822,18526,19605,18985,289,5730,500,13380,10,1,57848466,11153,62.80,3.05,12,0.71,307.00,6311.00,33050,20240704,-41.66,9920,20240201,94.35,25700,-24.98,20250120,18840,2.34,20250102,33050,-41.66,20240704,10500,83.62,20240207,3.69,N,204270,500,289 억,,1393720,N,N,328,N,00,N diff --git a/204320/price/prices-20250201.csv b/204320/price/prices-20250201.csv index 3777df83901e..abcac1fedcdf 100644 --- a/204320/price/prices-20250201.csv +++ b/204320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160852,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44350,3650,2,8.97,36566981550,822045,278.26,41100,45700,41100,52900,28500,40700,44482.99,25.02,0,203078,44166,42432,41366,39632,38566,41900,39100,470,12200,1000,30110,50,1,46957120,20825,15.36,0.93,12,1.75,2887.00,47505.00,50000,20240605,-11.30,30850,20240909,43.76,46100,-3.80,20250121,39800,11.43,20250102,50000,-11.30,20240605,30850,43.76,20240909,0.49,N,204320,1000,469 억,,11750909,N,N,4626,N,00,N +20250207,150853,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44450,3750,2,9.21,35376091950,795223,269.18,41100,45700,41100,52900,28500,40700,44485.75,25.02,0,197084,44166,42432,41366,39632,38566,41900,39100,470,12200,1000,30110,50,1,46957120,20872,15.40,0.94,12,1.69,2887.00,47505.00,50000,20240605,-11.10,30850,20240909,44.08,46100,-3.58,20250121,39800,11.68,20250102,50000,-11.10,20240605,30850,44.08,20240909,0.49,N,204320,1000,469 억,,11750909,N,N,68,N,00,N +20250207,140853,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44950,4250,2,10.44,32978085250,741602,251.03,41100,45700,41100,52900,28500,40700,44468.71,25.02,0,194268,44166,42432,41366,39632,38566,41900,39100,470,12200,1000,30110,50,1,46957120,21107,15.57,0.95,12,1.58,2887.00,47505.00,50000,20240605,-10.10,30850,20240909,45.71,46100,-2.49,20250121,39800,12.94,20250102,50000,-10.10,20240605,30850,45.71,20240909,0.49,N,204320,1000,469 억,,11750909,N,N,68,N,00,N +20250207,130850,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,45200,4500,2,11.06,31163939450,701271,237.38,41100,45700,41100,52900,28500,40700,44439.22,25.02,0,195947,44166,42432,41366,39632,38566,41900,39100,470,12200,1000,30110,50,1,46957120,21225,15.66,0.95,12,1.49,2887.00,47505.00,50000,20240605,-9.60,30850,20240909,46.52,46100,-1.95,20250121,39800,13.57,20250102,50000,-9.60,20240605,30850,46.52,20240909,0.49,N,204320,1000,469 억,,11750909,N,N,68,N,00,N +20250207,120850,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44950,4250,2,10.44,29401674350,662033,224.10,41100,45700,41100,52900,28500,40700,44411.19,25.02,0,183936,44166,42432,41366,39632,38566,41900,39100,470,12200,1000,30110,50,1,46957120,21107,15.57,0.95,12,1.41,2887.00,47505.00,50000,20240605,-10.10,30850,20240909,45.71,46100,-2.49,20250121,39800,12.94,20250102,50000,-10.10,20240605,30850,45.71,20240909,0.49,N,204320,1000,469 억,,11750909,N,N,68,N,00,N +20250207,110848,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,45300,4600,2,11.30,26864550350,605720,205.03,41100,45700,41100,52900,28500,40700,44351.43,25.02,0,187625,44166,42432,41366,39632,38566,41900,39100,470,12200,1000,30110,50,1,46957120,21272,15.69,0.95,12,1.29,2887.00,47505.00,50000,20240605,-9.40,30850,20240909,46.84,46100,-1.74,20250121,39800,13.82,20250102,50000,-9.40,20240605,30850,46.84,20240909,0.49,N,204320,1000,469 억,,11750909,N,N,68,N,00,N +20250207,100851,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44900,4200,2,10.32,18054454200,411055,139.14,41100,45200,41100,52900,28500,40700,43922.23,25.02,0,126923,44166,42432,41366,39632,38566,41900,39100,470,12200,1000,30110,50,1,46957120,21084,15.55,0.95,12,0.88,2887.00,47505.00,50000,20240605,-10.20,30850,20240909,45.54,46100,-2.60,20250121,39800,12.81,20250102,50000,-10.20,20240605,30850,45.54,20240909,0.49,N,204320,1000,469 억,,11750909,N,N,68,N,00,N +20250207,090857,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43450,2750,2,6.76,4854385150,113560,38.44,41100,44000,41100,52900,28500,40700,42747.32,25.02,0,52300,44166,42432,41366,39632,38566,41900,39100,470,12200,1000,30110,50,1,46957120,20403,15.05,0.91,12,0.24,2887.00,47505.00,50000,20240605,-13.10,30850,20240909,40.84,46100,-5.75,20250121,39800,9.17,20250102,50000,-13.10,20240605,30850,40.84,20240909,0.49,N,204320,1000,469 억,,11750909,N,N,68,N,00,N 20250206,160829,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,40700,-1600,5,-3.78,11606996250,282152,321.06,42650,43100,40300,54900,29650,42300,41137.88,25.05,0,-10119,42933,42616,42183,41866,41433,42775,42025,470,12600,1000,31300,50,1,46957120,19112,14.10,0.86,12,0.60,2887.00,47505.00,50000,20240605,-18.60,30850,20240909,31.93,46100,-11.71,20250121,39800,2.26,20250102,50000,-18.60,20240605,30850,31.93,20240909,0.50,N,204320,1000,469 억,,11763799,N,N,68,N,00,N 20250206,150833,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,40500,-1800,5,-4.26,10937506700,265667,302.30,42650,43100,40300,54900,29650,42300,41169.99,25.05,0,-5781,42933,42616,42183,41866,41433,42775,42025,470,12600,1000,31300,50,1,46957120,19018,14.03,0.85,12,0.57,2887.00,47505.00,50000,20240605,-19.00,30850,20240909,31.28,46100,-12.15,20250121,39800,1.76,20250102,50000,-19.00,20240605,30850,31.28,20240909,0.50,N,204320,1000,469 억,,11763799,N,N,1696,N,00,N 20250206,140834,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,40850,-1450,5,-3.43,7233529500,174411,198.46,42650,43100,40800,54900,29650,42300,41474.04,25.05,0,-8084,42933,42616,42183,41866,41433,42775,42025,470,12600,1000,31300,50,1,46957120,19182,14.15,0.86,12,0.37,2887.00,47505.00,50000,20240605,-18.30,30850,20240909,32.41,46100,-11.39,20250121,39800,2.64,20250102,50000,-18.30,20240605,30850,32.41,20240909,0.50,N,204320,1000,469 억,,11763799,N,N,1696,N,00,N diff --git a/204610/price/prices-20250201.csv b/204610/price/prices-20250201.csv index 7c89b4c3144a..ad6f0dd663c2 100644 --- a/204610/price/prices-20250201.csv +++ b/204610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1692,-47,5,-2.70,459225005,269879,80.97,1723,1748,1685,2260,1218,1739,1701.60,2.02,0,-72107,1812,1775,1757,1720,1702,1766,1711,68,521,100,1280,1,1,63921720,1082,20.14,1.12,12,0.42,84.00,1505.00,1794,20250206,-5.69,1007,20240805,68.02,1794,-5.69,20250206,1477,14.56,20250103,1794,-5.69,20250206,1007,68.02,20240805,1.66,N,204610,100,67 억,,1292411,N,N,639,N,00,N +20250207,150853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1694,-45,5,-2.59,427532401,251151,75.36,1723,1748,1685,2260,1218,1739,1702.29,2.02,0,-61939,1812,1775,1757,1720,1702,1766,1711,68,521,100,1280,1,1,63921720,1083,20.17,1.13,12,0.39,84.00,1505.00,1794,20250206,-5.57,1007,20240805,68.22,1794,-5.57,20250206,1477,14.69,20250103,1794,-5.57,20250206,1007,68.22,20240805,1.66,N,204610,100,67 억,,1292411,N,N,1291,N,00,N +20250207,140853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1715,-24,5,-1.38,368686439,216615,64.99,1723,1748,1685,2260,1218,1739,1702.04,2.02,0,-51383,1812,1775,1757,1720,1702,1766,1711,68,521,100,1280,1,1,63921720,1096,20.42,1.14,12,0.34,84.00,1505.00,1794,20250206,-4.40,1007,20240805,70.31,1794,-4.40,20250206,1477,16.11,20250103,1794,-4.40,20250206,1007,70.31,20240805,1.66,N,204610,100,67 억,,1292411,N,N,1291,N,00,N +20250207,130850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1698,-41,5,-2.36,334696668,196642,59.00,1723,1748,1685,2260,1218,1739,1702.06,2.02,0,-44771,1812,1775,1757,1720,1702,1766,1711,68,521,100,1280,1,1,63921720,1085,20.21,1.13,12,0.31,84.00,1505.00,1794,20250206,-5.35,1007,20240805,68.62,1794,-5.35,20250206,1477,14.96,20250103,1794,-5.35,20250206,1007,68.62,20240805,1.66,N,204610,100,67 억,,1292411,N,N,1291,N,00,N +20250207,120850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1703,-36,5,-2.07,298586235,175355,52.61,1723,1748,1685,2260,1218,1739,1702.75,2.02,0,-42190,1812,1775,1757,1720,1702,1766,1711,68,521,100,1280,1,1,63921720,1089,20.27,1.13,12,0.27,84.00,1505.00,1794,20250206,-5.07,1007,20240805,69.12,1794,-5.07,20250206,1477,15.30,20250103,1794,-5.07,20250206,1007,69.12,20240805,1.66,N,204610,100,67 억,,1292411,N,N,1291,N,00,N +20250207,110848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1698,-41,5,-2.36,232320439,136169,40.86,1723,1748,1690,2260,1218,1739,1706.12,2.02,0,-27650,1812,1775,1757,1720,1702,1766,1711,68,521,100,1280,1,1,63921720,1085,20.21,1.13,12,0.21,84.00,1505.00,1794,20250206,-5.35,1007,20240805,68.62,1794,-5.35,20250206,1477,14.96,20250103,1794,-5.35,20250206,1007,68.62,20240805,1.66,N,204610,100,67 억,,1292411,N,N,1291,N,00,N +20250207,100851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1690,-49,5,-2.82,166687108,97549,29.27,1723,1748,1690,2260,1218,1739,1708.75,2.02,0,-27601,1812,1775,1757,1720,1702,1766,1711,68,521,100,1280,1,1,63921720,1080,20.12,1.12,12,0.15,84.00,1505.00,1794,20250206,-5.80,1007,20240805,67.83,1794,-5.80,20250206,1477,14.42,20250103,1794,-5.80,20250206,1007,67.83,20240805,1.66,N,204610,100,67 억,,1292411,N,N,1291,N,00,N +20250207,090857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1738,-1,5,-0.06,2751160,1587,0.48,1723,1738,1723,2260,1218,1739,1733.56,2.02,0,-1172,1812,1775,1757,1720,1702,1766,1711,68,521,100,1280,1,1,63921720,1111,20.69,1.15,12,0.00,84.00,1505.00,1794,20250206,-3.12,1007,20240805,72.59,1794,-3.12,20250206,1477,17.67,20250103,1794,-3.12,20250206,1007,72.59,20240805,1.66,N,204610,100,67 억,,1292411,N,N,1291,N,00,N 20250206,160830,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1739,-15,5,-0.86,587128220,331268,105.93,1754,1794,1739,2280,1228,1754,1772.40,2.05,0,-16357,1790,1772,1736,1718,1682,1781,1727,68,526,100,1290,1,1,63921720,1112,20.70,1.16,12,0.52,84.00,1505.00,1794,20250206,-3.07,1007,20240805,72.69,1794,-3.07,20250206,1477,17.74,20250103,1794,-3.07,20250206,1007,72.69,20240805,1.68,N,204610,100,67 억,,1309318,N,N,1291,N,00,N 20250206,150834,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1746,-8,5,-0.46,560364297,315910,101.02,1754,1794,1741,2280,1228,1754,1773.81,2.05,0,-16873,1790,1772,1736,1718,1682,1781,1727,68,526,100,1290,1,1,63921720,1116,20.79,1.16,12,0.49,84.00,1505.00,1794,20250206,-2.68,1007,20240805,73.39,1794,-2.68,20250206,1477,18.21,20250103,1794,-2.68,20250206,1007,73.39,20240805,1.68,N,204610,100,67 억,,1309318,N,N,14240,N,00,N 20250206,140834,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1770,16,2,0.91,508667324,286471,91.60,1754,1794,1741,2280,1228,1754,1775.63,2.05,0,-10113,1790,1772,1736,1718,1682,1781,1727,68,526,100,1290,1,1,63921720,1131,21.07,1.18,12,0.45,84.00,1505.00,1794,20250206,-1.34,1007,20240805,75.77,1794,-1.34,20250206,1477,19.84,20250103,1794,-1.34,20250206,1007,75.77,20240805,1.68,N,204610,100,67 억,,1309318,N,N,14240,N,00,N diff --git a/204620/price/prices-20250201.csv b/204620/price/prices-20250201.csv index 653978e73402..88fdd3eeea28 100644 --- a/204620/price/prices-20250201.csv +++ b/204620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160852,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3980,130,2,3.38,7820168885,1951300,323.19,3900,4100,3860,5000,2695,3850,4007.72,9.27,0,188561,3973,3911,3848,3786,3723,3880,3755,351,1150,500,2690,5,1,70283330,2797,-28.84,2.87,12,2.78,-138.00,1388.00,6260,20240412,-36.42,2721,20240909,46.27,4100,-2.93,20250207,3350,18.81,20250109,7200,-44.72,20240412,3130,27.16,20240909,1.51,N,204620,500,351 억,,6516142,N,N,376,N,00,N +20250207,150853,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3970,120,2,3.12,7569312380,1888109,312.72,3900,4100,3860,5000,2695,3850,4008.94,9.27,0,179810,3973,3911,3848,3786,3723,3880,3755,351,1150,500,2690,5,1,70283330,2790,-28.77,2.86,12,2.69,-138.00,1388.00,6260,20240412,-36.58,2721,20240909,45.90,4100,-3.17,20250207,3350,18.51,20250109,7200,-44.86,20240412,3130,26.84,20240909,1.51,N,204620,500,351 억,,6516142,N,N,0,N,00,N +20250207,140854,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4035,185,2,4.81,6266952645,1563172,258.91,3900,4100,3860,5000,2695,3850,4009.13,9.27,0,118940,3973,3911,3848,3786,3723,3880,3755,351,1150,500,2690,5,1,70283330,2836,-29.24,2.91,12,2.22,-138.00,1388.00,6260,20240412,-35.54,2721,20240909,48.29,4100,-1.59,20250207,3350,20.45,20250109,7200,-43.96,20240412,3130,28.91,20240909,1.51,N,204620,500,351 억,,6516142,N,N,0,N,00,N +20250207,130850,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4045,195,2,5.06,4975586105,1245618,206.31,3900,4075,3860,5000,2695,3850,3994.47,9.27,0,139417,3973,3911,3848,3786,3723,3880,3755,351,1150,500,2690,5,1,70283330,2843,-29.31,2.91,12,1.77,-138.00,1388.00,6260,20240412,-35.38,2721,20240909,48.66,4080,-0.86,20250203,3350,20.75,20250109,7200,-43.82,20240412,3130,29.23,20240909,1.51,N,204620,500,351 억,,6516142,N,N,0,N,00,N +20250207,120850,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4055,205,2,5.32,4273461495,1071657,177.50,3900,4065,3860,5000,2695,3850,3987.71,9.27,0,129919,3973,3911,3848,3786,3723,3880,3755,351,1150,500,2690,5,1,70283330,2850,-29.38,2.92,12,1.52,-138.00,1388.00,6260,20240412,-35.22,2721,20240909,49.03,4080,-0.61,20250203,3350,21.04,20250109,7200,-43.68,20240412,3130,29.55,20240909,1.51,N,204620,500,351 억,,6516142,N,N,0,N,00,N +20250207,110848,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4025,175,2,4.55,3423172900,860814,142.58,3900,4060,3860,5000,2695,3850,3976.67,9.27,0,164922,3973,3911,3848,3786,3723,3880,3755,351,1150,500,2690,5,1,70283330,2829,-29.17,2.90,12,1.22,-138.00,1388.00,6260,20240412,-35.70,2721,20240909,47.92,4080,-1.35,20250203,3350,20.15,20250109,7200,-44.10,20240412,3130,28.59,20240909,1.51,N,204620,500,351 억,,6516142,N,N,0,N,00,N +20250207,100852,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3990,140,2,3.64,1906502500,482812,79.97,3900,4010,3860,5000,2695,3850,3948.75,9.27,0,101789,3973,3911,3848,3786,3723,3880,3755,351,1150,500,2690,5,1,70283330,2804,-28.91,2.87,12,0.69,-138.00,1388.00,6260,20240412,-36.26,2721,20240909,46.64,4080,-2.21,20250203,3350,19.10,20250109,7200,-44.58,20240412,3130,27.48,20240909,1.51,N,204620,500,351 억,,6516142,N,N,0,N,00,N +20250207,090857,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3930,80,2,2.08,216247480,55272,9.15,3900,3965,3860,5000,2695,3850,3912.42,9.27,0,3374,3973,3911,3848,3786,3723,3880,3755,351,1150,500,2690,5,1,70283330,2762,-28.48,2.83,12,0.08,-138.00,1388.00,6260,20240412,-37.22,2721,20240909,44.43,4080,-3.68,20250203,3350,17.31,20250109,7200,-45.42,20240412,3130,25.56,20240909,1.51,N,204620,500,351 억,,6516142,N,N,0,N,00,N 20250206,160830,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3850,-10,5,-0.26,2316275830,600913,81.45,3865,3910,3785,5010,2705,3860,3854.63,9.09,0,133092,3973,3916,3868,3811,3763,3892,3787,351,1150,500,2700,5,1,70283330,2706,-27.90,2.77,12,0.85,-138.00,1388.00,6260,20240412,-38.50,2721,20240909,41.49,4080,-5.64,20250203,3350,14.93,20250109,7200,-46.53,20240412,3130,23.00,20240909,1.74,N,204620,500,351 억,,6386358,N,N,0,N,00,N 20250206,150834,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3870,10,2,0.26,2099129875,544635,73.82,3865,3910,3785,5010,2705,3860,3854.20,9.09,0,122001,3973,3916,3868,3811,3763,3892,3787,351,1150,500,2700,5,1,70283330,2720,-28.04,2.79,12,0.77,-138.00,1388.00,6260,20240412,-38.18,2721,20240909,42.23,4080,-5.15,20250203,3350,15.52,20250109,7200,-46.25,20240412,3130,23.64,20240909,1.74,N,204620,500,351 억,,6386358,N,N,0,N,00,N 20250206,140835,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3890,30,2,0.78,1787911495,464551,62.97,3865,3910,3785,5010,2705,3860,3848.69,9.09,0,109389,3973,3916,3868,3811,3763,3892,3787,351,1150,500,2700,5,1,70283330,2734,-28.19,2.80,12,0.66,-138.00,1388.00,6260,20240412,-37.86,2721,20240909,42.96,4080,-4.66,20250203,3350,16.12,20250109,7200,-45.97,20240412,3130,24.28,20240909,1.74,N,204620,500,351 억,,6386358,N,N,0,N,00,N diff --git a/204630/price/prices-20250201.csv b/204630/price/prices-20250201.csv index 4f52ec12f24a..e9fc43c067af 100644 --- a/204630/price/prices-20250201.csv +++ b/204630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160852,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250207,150854,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250207,140854,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250207,130851,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250207,120850,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250207,110849,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250207,100852,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250207,090857,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N 20250206,160830,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N 20250206,150834,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N 20250206,140835,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N diff --git a/204840/price/prices-20250201.csv b/204840/price/prices-20250201.csv index 9443493dddb6..af62d584497a 100644 --- a/204840/price/prices-20250201.csv +++ b/204840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160853,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,973,13,2,1.35,65966115,68596,87.60,960,985,958,1248,672,960,961.66,0.23,0,-15482,975,967,963,955,951,966,954,77,288,100,690,1,1,76965206,749,-16.22,4.94,12,0.09,-60.00,197.00,1540,20240306,-36.82,910,20250205,6.92,1050,-7.33,20250106,910,6.92,20250205,1540,-36.82,20240306,910,6.92,20250205,0.05,N,204840,100,76 억,,176591,N,N,0,N,00,N +20250207,150854,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,959,-1,5,-0.10,44949494,46735,59.68,960,985,958,1248,672,960,961.80,0.23,0,-13772,975,967,963,955,951,966,954,77,288,100,690,1,1,76965206,738,-15.98,4.87,12,0.06,-60.00,197.00,1540,20240306,-37.73,910,20250205,5.38,1050,-8.67,20250106,910,5.38,20250205,1540,-37.73,20240306,910,5.38,20250205,0.05,N,204840,100,76 억,,176591,N,N,0,N,00,N +20250207,140854,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,959,-1,5,-0.10,41696588,43341,55.35,960,985,959,1248,672,960,962.06,0.23,0,-13910,975,967,963,955,951,966,954,77,288,100,690,1,1,76965206,738,-15.98,4.87,12,0.06,-60.00,197.00,1540,20240306,-37.73,910,20250205,5.38,1050,-8.67,20250106,910,5.38,20250205,1540,-37.73,20240306,910,5.38,20250205,0.05,N,204840,100,76 억,,176591,N,N,0,N,00,N +20250207,130851,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,961,1,2,0.10,31527004,32752,41.82,960,985,960,1248,672,960,962.60,0.23,0,-6536,975,967,963,955,951,966,954,77,288,100,690,1,1,76965206,740,-16.02,4.88,12,0.04,-60.00,197.00,1540,20240306,-37.60,910,20250205,5.60,1050,-8.48,20250106,910,5.60,20250205,1540,-37.60,20240306,910,5.60,20250205,0.05,N,204840,100,76 억,,176591,N,N,0,N,00,N +20250207,120851,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,962,2,2,0.21,16928532,17553,22.42,960,985,960,1248,672,960,964.42,0.23,0,-2809,975,967,963,955,951,966,954,77,288,100,690,1,1,76965206,740,-16.03,4.88,12,0.02,-60.00,197.00,1540,20240306,-37.53,910,20250205,5.71,1050,-8.38,20250106,910,5.71,20250205,1540,-37.53,20240306,910,5.71,20250205,0.05,N,204840,100,76 억,,176591,N,N,0,N,00,N +20250207,110849,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,968,8,2,0.83,14372256,14897,19.02,960,985,960,1248,672,960,964.78,0.23,0,-2203,975,967,963,955,951,966,954,77,288,100,690,1,1,76965206,745,-16.13,4.91,12,0.02,-60.00,197.00,1540,20240306,-37.14,910,20250205,6.37,1050,-7.81,20250106,910,6.37,20250205,1540,-37.14,20240306,910,6.37,20250205,0.05,N,204840,100,76 억,,176591,N,N,0,N,00,N +20250207,100852,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,966,6,2,0.62,3706848,3825,4.88,960,985,960,1248,672,960,969.11,0.23,0,-1058,975,967,963,955,951,966,954,77,288,100,690,1,1,76965206,743,-16.10,4.90,12,0.00,-60.00,197.00,1540,20240306,-37.27,910,20250205,6.15,1050,-8.00,20250106,910,6.15,20250205,1540,-37.27,20240306,910,6.15,20250205,0.05,N,204840,100,76 억,,176591,N,N,0,N,00,N +20250207,090858,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,965,5,2,0.52,117639,122,0.16,960,985,960,1248,672,960,964.25,0.23,0,27,975,967,963,955,951,966,954,77,288,100,690,1,1,76965206,743,-16.08,4.90,12,0.00,-60.00,197.00,1540,20240306,-37.34,910,20250205,6.04,1050,-8.10,20250106,910,6.04,20250205,1540,-37.34,20240306,910,6.04,20250205,0.05,N,204840,100,76 억,,176591,N,N,0,N,00,N 20250206,160830,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,960,-5,5,-0.52,75606363,78309,77.24,960,971,959,1254,676,965,965.49,0.21,0,12866,1020,992,951,923,882,972,903,77,289,100,690,1,1,76965206,739,-16.00,4.87,12,0.10,-60.00,197.00,1540,20240306,-37.66,910,20250205,5.49,1050,-8.57,20250106,910,5.49,20250205,1540,-37.66,20240306,910,5.49,20250205,0.05,N,204840,100,76 억,,163634,N,N,0,N,00,N 20250206,150834,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,963,-2,5,-0.21,66869273,69233,68.29,960,971,959,1254,676,965,965.86,0.21,0,8832,1020,992,951,923,882,972,903,77,289,100,690,1,1,76965206,741,-16.05,4.89,12,0.09,-60.00,197.00,1540,20240306,-37.47,910,20250205,5.82,1050,-8.29,20250106,910,5.82,20250205,1540,-37.47,20240306,910,5.82,20250205,0.05,N,204840,100,76 억,,163634,N,N,0,N,00,N 20250206,140835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,967,2,2,0.21,61793663,63967,63.10,960,971,959,1254,676,965,966.02,0.21,0,8832,1020,992,951,923,882,972,903,77,289,100,690,1,1,76965206,744,-16.12,4.91,12,0.08,-60.00,197.00,1540,20240306,-37.21,910,20250205,6.26,1050,-7.90,20250106,910,6.26,20250205,1540,-37.21,20240306,910,6.26,20250205,0.05,N,204840,100,76 억,,163634,N,N,0,N,00,N diff --git a/205100/price/prices-20250201.csv b/205100/price/prices-20250201.csv index 56d7eddb1849..4b7e3af2cd9a 100644 --- a/205100/price/prices-20250201.csv +++ b/205100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160853,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2235,-85,5,-3.66,5016156670,2226987,70.35,2285,2310,2220,3015,1625,2320,2252.47,1.63,0,9466,2386,2352,2306,2272,2226,2370,2290,72,695,100,1710,5,1,71963431,1608,15.41,1.50,12,3.09,145.00,1489.00,2940,20240423,-23.98,1616,20240805,38.30,2475,-9.70,20250205,1862,20.03,20250113,2940,-23.98,20240423,1616,38.30,20240805,5.08,N,205100,100,71 억,,1173934,N,N,32305,N,00,N +20250207,150854,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2230,-90,5,-3.88,4711736650,2090408,66.04,2285,2310,2220,3015,1625,2320,2253.89,1.63,0,1112,2386,2352,2306,2272,2226,2370,2290,72,695,100,1710,5,1,71963431,1605,15.38,1.50,12,2.90,145.00,1489.00,2940,20240423,-24.15,1616,20240805,38.00,2475,-9.90,20250205,1862,19.76,20250113,2940,-24.15,20240423,1616,38.00,20240805,5.08,N,205100,100,71 억,,1173934,N,N,32305,N,00,N +20250207,140854,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2240,-80,5,-3.45,4187504095,1855244,58.61,2285,2310,2220,3015,1625,2320,2257.02,1.63,0,8373,2386,2352,2306,2272,2226,2370,2290,72,695,100,1710,5,1,71963431,1612,15.45,1.50,12,2.58,145.00,1489.00,2940,20240423,-23.81,1616,20240805,38.61,2475,-9.49,20250205,1862,20.30,20250113,2940,-23.81,20240423,1616,38.61,20240805,5.08,N,205100,100,71 억,,1173934,N,N,32305,N,00,N +20250207,130851,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2240,-80,5,-3.45,3733092540,1651616,52.17,2285,2310,2220,3015,1625,2320,2260.16,1.63,0,55131,2386,2352,2306,2272,2226,2370,2290,72,695,100,1710,5,1,71963431,1612,15.45,1.50,12,2.30,145.00,1489.00,2940,20240423,-23.81,1616,20240805,38.61,2475,-9.49,20250205,1862,20.30,20250113,2940,-23.81,20240423,1616,38.61,20240805,5.08,N,205100,100,71 억,,1173934,N,N,32305,N,00,N +20250207,120851,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2240,-80,5,-3.45,3311779385,1464032,46.25,2285,2310,2220,3015,1625,2320,2261.98,1.63,0,76310,2386,2352,2306,2272,2226,2370,2290,72,695,100,1710,5,1,71963431,1612,15.45,1.50,12,2.03,145.00,1489.00,2940,20240423,-23.81,1616,20240805,38.61,2475,-9.49,20250205,1862,20.30,20250113,2940,-23.81,20240423,1616,38.61,20240805,5.08,N,205100,100,71 억,,1173934,N,N,32305,N,00,N +20250207,110849,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2265,-55,5,-2.37,2790315505,1232244,38.93,2285,2310,2220,3015,1625,2320,2264.29,1.63,0,129423,2386,2352,2306,2272,2226,2370,2290,72,695,100,1710,5,1,71963431,1630,15.62,1.52,12,1.71,145.00,1489.00,2940,20240423,-22.96,1616,20240805,40.16,2475,-8.48,20250205,1862,21.64,20250113,2940,-22.96,20240423,1616,40.16,20240805,5.08,N,205100,100,71 억,,1173934,N,N,32305,N,00,N +20250207,100852,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2280,-40,5,-1.72,2019907365,895415,28.29,2285,2295,2220,3015,1625,2320,2255.63,1.63,0,182260,2386,2352,2306,2272,2226,2370,2290,72,695,100,1710,5,1,71963431,1641,15.72,1.53,12,1.24,145.00,1489.00,2940,20240423,-22.45,1616,20240805,41.09,2475,-7.88,20250205,1862,22.45,20250113,2940,-22.45,20240423,1616,41.09,20240805,5.08,N,205100,100,71 억,,1173934,N,N,32305,N,00,N +20250207,090858,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2265,-55,5,-2.37,448156920,197112,6.23,2285,2295,2260,3015,1625,2320,2272.94,1.63,0,36176,2386,2352,2306,2272,2226,2370,2290,72,695,100,1710,5,1,71963431,1630,15.62,1.52,12,0.27,145.00,1489.00,2940,20240423,-22.96,1616,20240805,40.16,2475,-8.48,20250205,1862,21.64,20250113,2940,-22.96,20240423,1616,40.16,20240805,5.08,N,205100,100,71 억,,1173934,N,N,32305,N,00,N 20250206,160831,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2320,-10,5,-0.43,7111113065,3091156,12.47,2290,2340,2260,3025,1635,2330,2300.41,1.70,0,-56859,2686,2507,2296,2117,1906,2597,2207,72,695,100,1720,5,1,71963431,1670,16.00,1.56,12,4.30,145.00,1489.00,2940,20240423,-21.09,1616,20240805,43.56,2475,-6.26,20250205,1862,24.60,20250113,2940,-21.09,20240423,1616,43.56,20240805,4.62,N,205100,100,71 억,,1223403,N,N,32305,N,00,N 20250206,150835,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2295,-35,5,-1.50,6709558910,2917265,11.77,2290,2340,2260,3025,1635,2330,2299.93,1.70,0,-80780,2686,2507,2296,2117,1906,2597,2207,72,695,100,1720,5,1,71963431,1652,15.83,1.54,12,4.05,145.00,1489.00,2940,20240423,-21.94,1616,20240805,42.02,2475,-7.27,20250205,1862,23.25,20250113,2940,-21.94,20240423,1616,42.02,20240805,4.62,N,205100,100,71 억,,1223403,N,N,2014,N,00,N 20250206,140835,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2330,0,3,0.00,5575966065,2429781,9.80,2290,2335,2260,3025,1635,2330,2294.81,1.70,0,-1705,2686,2507,2296,2117,1906,2597,2207,72,695,100,1720,5,1,71963431,1677,16.07,1.56,12,3.38,145.00,1489.00,2940,20240423,-20.75,1616,20240805,44.18,2475,-5.86,20250205,1862,25.13,20250113,2940,-20.75,20240423,1616,44.18,20240805,4.62,N,205100,100,71 억,,1223403,N,N,2014,N,00,N diff --git a/205470/price/prices-20250201.csv b/205470/price/prices-20250201.csv index 2ce718b7af2f..53467e7db7c1 100644 --- a/205470/price/prices-20250201.csv +++ b/205470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160853,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1692,-11,5,-0.65,1258976532,741934,64.99,1704,1711,1685,2210,1193,1703,1696.89,7.20,0,-66836,1761,1732,1706,1677,1651,1719,1664,130,507,100,1190,1,1,129375009,2189,-3.95,0.69,12,0.57,-428.00,2453.00,3235,20240819,-47.70,1489,20241015,13.63,2175,-22.21,20250109,1630,3.80,20250102,3235,-47.70,20240819,1489,13.63,20241015,5.55,N,205470,100,129 억,,9312180,N,N,7583,N,00,N +20250207,150854,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1699,-4,5,-0.23,1154805440,680433,59.60,1704,1711,1685,2210,1193,1703,1697.16,7.20,0,-52466,1761,1732,1706,1677,1651,1719,1664,130,507,100,1190,1,1,129375009,2198,-3.97,0.69,12,0.53,-428.00,2453.00,3235,20240819,-47.48,1489,20241015,14.10,2175,-21.89,20250109,1630,4.23,20250102,3235,-47.48,20240819,1489,14.10,20241015,5.55,N,205470,100,129 억,,9312180,N,N,8918,N,00,N +20250207,140855,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1704,1,2,0.06,1045259791,615978,53.95,1704,1711,1685,2210,1193,1703,1696.91,7.20,0,-50010,1761,1732,1706,1677,1651,1719,1664,130,507,100,1190,1,1,129375009,2205,-3.98,0.69,12,0.48,-428.00,2453.00,3235,20240819,-47.33,1489,20241015,14.44,2175,-21.66,20250109,1630,4.54,20250102,3235,-47.33,20240819,1489,14.44,20241015,5.55,N,205470,100,129 억,,9312180,N,N,8918,N,00,N +20250207,130852,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1701,-2,5,-0.12,988157779,582408,51.01,1704,1711,1685,2210,1193,1703,1696.68,7.20,0,-54181,1761,1732,1706,1677,1651,1719,1664,130,507,100,1190,1,1,129375009,2201,-3.97,0.69,12,0.45,-428.00,2453.00,3235,20240819,-47.42,1489,20241015,14.24,2175,-21.79,20250109,1630,4.36,20250102,3235,-47.42,20240819,1489,14.24,20241015,5.55,N,205470,100,129 억,,9312180,N,N,8918,N,00,N +20250207,120851,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1703,0,3,0.00,926952973,546386,47.86,1704,1711,1685,2210,1193,1703,1696.52,7.20,0,-55398,1761,1732,1706,1677,1651,1719,1664,130,507,100,1190,1,1,129375009,2203,-3.98,0.69,12,0.42,-428.00,2453.00,3235,20240819,-47.36,1489,20241015,14.37,2175,-21.70,20250109,1630,4.48,20250102,3235,-47.36,20240819,1489,14.37,20241015,5.55,N,205470,100,129 억,,9312180,N,N,8918,N,00,N +20250207,110849,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1702,-1,5,-0.06,804389925,474587,41.57,1704,1708,1685,2210,1193,1703,1694.93,7.20,0,-59317,1761,1732,1706,1677,1651,1719,1664,130,507,100,1190,1,1,129375009,2202,-3.98,0.69,12,0.37,-428.00,2453.00,3235,20240819,-47.39,1489,20241015,14.30,2175,-21.75,20250109,1630,4.42,20250102,3235,-47.39,20240819,1489,14.30,20241015,5.55,N,205470,100,129 억,,9312180,N,N,8918,N,00,N +20250207,100853,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1690,-13,5,-0.76,507920307,299616,26.24,1704,1708,1687,2210,1193,1703,1695.24,7.20,0,-69175,1761,1732,1706,1677,1651,1719,1664,130,507,100,1190,1,1,129375009,2186,-3.95,0.69,12,0.23,-428.00,2453.00,3235,20240819,-47.76,1489,20241015,13.50,2175,-22.30,20250109,1630,3.68,20250102,3235,-47.76,20240819,1489,13.50,20241015,5.55,N,205470,100,129 억,,9312180,N,N,8918,N,00,N +20250207,090858,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1694,-9,5,-0.53,154083574,90927,7.96,1704,1708,1691,2210,1193,1703,1694.59,7.20,0,-51367,1761,1732,1706,1677,1651,1719,1664,130,507,100,1190,1,1,129375009,2192,-3.96,0.69,12,0.07,-428.00,2453.00,3235,20240819,-47.64,1489,20241015,13.77,2175,-22.11,20250109,1630,3.93,20250102,3235,-47.64,20240819,1489,13.77,20241015,5.55,N,205470,100,129 억,,9312180,N,N,8918,N,00,N 20250206,160831,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1703,-23,5,-1.33,1926556226,1126615,152.20,1722,1735,1680,2240,1209,1726,1710.07,7.28,0,-152027,1759,1742,1731,1714,1703,1737,1709,130,514,100,1200,1,1,129375009,2203,-3.98,0.69,12,0.87,-428.00,2453.00,3235,20240819,-47.36,1489,20241015,14.37,2175,-21.70,20250109,1630,4.48,20250102,3235,-47.36,20240819,1489,14.37,20241015,5.60,N,205470,100,129 억,,9420207,N,N,8918,N,00,N 20250206,150835,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1700,-26,5,-1.51,1820274402,1064254,143.78,1722,1735,1680,2240,1209,1726,1710.38,7.28,0,-161159,1759,1742,1731,1714,1703,1737,1709,130,514,100,1200,1,1,129375009,2199,-3.97,0.69,12,0.82,-428.00,2453.00,3235,20240819,-47.45,1489,20241015,14.17,2175,-21.84,20250109,1630,4.29,20250102,3235,-47.45,20240819,1489,14.17,20241015,5.60,N,205470,100,129 억,,9420207,N,N,6766,N,00,N 20250206,140836,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1692,-34,5,-1.97,1535573581,895982,121.04,1722,1735,1690,2240,1209,1726,1713.84,7.28,0,-151646,1759,1742,1731,1714,1703,1737,1709,130,514,100,1200,1,1,129375009,2189,-3.95,0.69,12,0.69,-428.00,2453.00,3235,20240819,-47.70,1489,20241015,13.63,2175,-22.21,20250109,1630,3.80,20250102,3235,-47.70,20240819,1489,13.63,20241015,5.60,N,205470,100,129 억,,9420207,N,N,6766,N,00,N diff --git a/205500/price/prices-20250201.csv b/205500/price/prices-20250201.csv index 95f90ba4c8cf..2c645a275262 100644 --- a/205500/price/prices-20250201.csv +++ b/205500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3830,-165,5,-4.13,1161825260,300259,111.20,3980,4000,3790,5190,2800,3995,3869.45,0.13,0,-42994,4111,4052,3936,3877,3761,4082,3907,288,1195,500,2870,5,1,57656459,2208,-14.84,6.60,12,0.52,-258.00,580.00,4220,20250203,-9.24,929,20241209,312.27,4220,-9.24,20250203,2855,34.15,20250102,4220,-9.24,20250203,929,312.27,20241209,0.00,N,205500,500,288 억,,77723,N,N,0,N,00,N +20250207,150855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3865,-130,5,-3.25,1010333155,260723,96.56,3980,4000,3790,5190,2800,3995,3875.12,0.13,0,-42965,4111,4052,3936,3877,3761,4082,3907,288,1195,500,2870,5,1,57656459,2228,-14.98,6.66,12,0.45,-258.00,580.00,4220,20250203,-8.41,929,20241209,316.04,4220,-8.41,20250203,2855,35.38,20250102,4220,-8.41,20250203,929,316.04,20241209,0.00,N,205500,500,288 억,,77723,N,N,0,N,00,N +20250207,140855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3895,-100,5,-2.50,626269570,160633,59.49,3980,4000,3820,5190,2800,3995,3898.76,0.13,0,-17383,4111,4052,3936,3877,3761,4082,3907,288,1195,500,2870,5,1,57656459,2246,-15.10,6.72,12,0.28,-258.00,580.00,4220,20250203,-7.70,929,20241209,319.27,4220,-7.70,20250203,2855,36.43,20250102,4220,-7.70,20250203,929,319.27,20241209,0.00,N,205500,500,288 억,,77723,N,N,0,N,00,N +20250207,130852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3870,-125,5,-3.13,452695680,115574,42.80,3980,4000,3870,5190,2800,3995,3916.93,0.13,0,-19917,4111,4052,3936,3877,3761,4082,3907,288,1195,500,2870,5,1,57656459,2231,-15.00,6.67,12,0.20,-258.00,580.00,4220,20250203,-8.29,929,20241209,316.58,4220,-8.29,20250203,2855,35.55,20250102,4220,-8.29,20250203,929,316.58,20241209,0.00,N,205500,500,288 억,,77723,N,N,0,N,00,N +20250207,120851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3945,-50,5,-1.25,375897015,95831,35.49,3980,4000,3880,5190,2800,3995,3922.50,0.13,0,-19490,4111,4052,3936,3877,3761,4082,3907,288,1195,500,2870,5,1,57656459,2275,-15.29,6.80,12,0.17,-258.00,580.00,4220,20250203,-6.52,929,20241209,324.65,4220,-6.52,20250203,2855,38.18,20250102,4220,-6.52,20250203,929,324.65,20241209,0.00,N,205500,500,288 억,,77723,N,N,0,N,00,N +20250207,110850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3935,-60,5,-1.50,311088405,79322,29.38,3980,4000,3880,5190,2800,3995,3921.84,0.13,0,-18442,4111,4052,3936,3877,3761,4082,3907,288,1195,500,2870,5,1,57656459,2269,-15.25,6.78,12,0.14,-258.00,580.00,4220,20250203,-6.75,929,20241209,323.57,4220,-6.75,20250203,2855,37.83,20250102,4220,-6.75,20250203,929,323.57,20241209,0.00,N,205500,500,288 억,,77723,N,N,0,N,00,N +20250207,100853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3885,-110,5,-2.75,208260115,53160,19.69,3980,4000,3880,5190,2800,3995,3917.61,0.13,0,-1543,4111,4052,3936,3877,3761,4082,3907,288,1195,500,2870,5,1,57656459,2240,-15.06,6.70,12,0.09,-258.00,580.00,4220,20250203,-7.94,929,20241209,318.19,4220,-7.94,20250203,2855,36.08,20250102,4220,-7.94,20250203,929,318.19,20241209,0.00,N,205500,500,288 억,,77723,N,N,0,N,00,N +20250207,090858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3985,-10,5,-0.25,20648480,5193,1.92,3980,4000,3925,5190,2800,3995,3976.21,0.13,0,531,4111,4052,3936,3877,3761,4082,3907,288,1195,500,2870,5,1,57656459,2298,-15.45,6.87,12,0.01,-258.00,580.00,4220,20250203,-5.57,929,20241209,328.96,4220,-5.57,20250203,2855,39.58,20250102,4220,-5.57,20250203,929,328.96,20241209,0.00,N,205500,500,288 억,,77723,N,N,0,N,00,N 20250206,160831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3995,55,2,1.40,1055667355,269141,52.62,3920,3995,3820,5120,2760,3940,3922.36,0.08,0,31171,4153,4046,3943,3836,3733,3995,3785,288,1180,500,2830,5,1,57656459,2303,-15.48,6.89,12,0.47,-258.00,580.00,4220,20250203,-5.33,929,20241209,330.03,4220,-5.33,20250203,2855,39.93,20250102,4220,-5.33,20250203,929,330.03,20241209,0.00,N,205500,500,288 억,,45873,N,N,0,N,00,N 20250206,150835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3980,40,2,1.02,955617585,244046,47.71,3920,3990,3820,5120,2760,3940,3915.73,0.08,0,31020,4153,4046,3943,3836,3733,3995,3785,288,1180,500,2830,5,1,57656459,2295,-15.43,6.86,12,0.42,-258.00,580.00,4220,20250203,-5.69,929,20241209,328.42,4220,-5.69,20250203,2855,39.40,20250102,4220,-5.69,20250203,929,328.42,20241209,0.00,N,205500,500,288 억,,45873,N,N,0,N,00,N 20250206,140836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3960,20,2,0.51,796715560,203860,39.85,3920,3970,3820,5120,2760,3940,3908.15,0.08,0,28875,4153,4046,3943,3836,3733,3995,3785,288,1180,500,2830,5,1,57656459,2283,-15.35,6.83,12,0.35,-258.00,580.00,4220,20250203,-6.16,929,20241209,326.26,4220,-6.16,20250203,2855,38.70,20250102,4220,-6.16,20250203,929,326.26,20241209,0.00,N,205500,500,288 억,,45873,N,N,0,N,00,N diff --git a/206400/price/prices-20250201.csv b/206400/price/prices-20250201.csv index 57a398b9022b..dacb920d0a27 100644 --- a/206400/price/prices-20250201.csv +++ b/206400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160854,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1659,-21,5,-1.25,417986588,254075,77.52,1680,1690,1628,2180,1176,1680,1644.97,0.00,0,-14021,1861,1770,1690,1599,1519,1730,1559,188,500,500,1200,1,1,37510158,622,-6.33,0.62,12,0.68,-262.00,2655.00,4890,20240214,-66.07,1610,20250206,3.04,3280,-49.42,20250102,1610,3.04,20250206,4890,-66.07,20240214,1610,3.04,20250206,1.59,N,206400,500,187 억,,0,N,N,0,N,00,N +20250207,150855,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1631,-49,5,-2.92,344380677,209486,63.91,1680,1690,1628,2180,1176,1680,1643.93,0.00,0,17615,1861,1770,1690,1599,1519,1730,1559,188,500,500,1200,1,1,37510158,612,-6.23,0.61,12,0.56,-262.00,2655.00,4890,20240214,-66.65,1610,20250206,1.30,3280,-50.27,20250102,1610,1.30,20250206,4890,-66.65,20240214,1610,1.30,20250206,1.59,N,206400,500,187 억,,0,N,N,0,N,00,N +20250207,140855,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1635,-45,5,-2.68,287223078,174653,53.29,1680,1690,1628,2180,1176,1680,1644.54,0.00,0,15402,1861,1770,1690,1599,1519,1730,1559,188,500,500,1200,1,1,37510158,613,-6.24,0.62,12,0.47,-262.00,2655.00,4890,20240214,-66.56,1610,20250206,1.55,3280,-50.15,20250102,1610,1.55,20250206,4890,-66.56,20240214,1610,1.55,20250206,1.59,N,206400,500,187 억,,0,N,N,0,N,00,N +20250207,130852,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1632,-48,5,-2.86,241450419,146667,44.75,1680,1690,1629,2180,1176,1680,1646.25,0.00,0,12538,1861,1770,1690,1599,1519,1730,1559,188,500,500,1200,1,1,37510158,612,-6.23,0.61,12,0.39,-262.00,2655.00,4890,20240214,-66.63,1610,20250206,1.37,3280,-50.24,20250102,1610,1.37,20250206,4890,-66.63,20240214,1610,1.37,20250206,1.59,N,206400,500,187 억,,0,N,N,0,N,00,N +20250207,120852,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1640,-40,5,-2.38,200813890,121791,37.16,1680,1690,1630,2180,1176,1680,1648.84,0.00,0,5268,1861,1770,1690,1599,1519,1730,1559,188,500,500,1200,1,1,37510158,615,-6.26,0.62,12,0.32,-262.00,2655.00,4890,20240214,-66.46,1610,20250206,1.86,3280,-50.00,20250102,1610,1.86,20250206,4890,-66.46,20240214,1610,1.86,20250206,1.59,N,206400,500,187 억,,0,N,N,0,N,00,N +20250207,110850,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1640,-40,5,-2.38,135561133,81929,25.00,1680,1690,1634,2180,1176,1680,1654.62,0.00,0,3407,1861,1770,1690,1599,1519,1730,1559,188,500,500,1200,1,1,37510158,615,-6.26,0.62,12,0.22,-262.00,2655.00,4890,20240214,-66.46,1610,20250206,1.86,3280,-50.00,20250102,1610,1.86,20250206,4890,-66.46,20240214,1610,1.86,20250206,1.59,N,206400,500,187 억,,0,N,N,0,N,00,N +20250207,100853,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1677,-3,5,-0.18,81617465,49306,15.04,1680,1690,1634,2180,1176,1680,1655.33,0.00,0,-4845,1861,1770,1690,1599,1519,1730,1559,188,500,500,1200,1,1,37510158,629,-6.40,0.63,12,0.13,-262.00,2655.00,4890,20240214,-65.71,1610,20250206,4.16,3280,-48.87,20250102,1610,4.16,20250206,4890,-65.71,20240214,1610,4.16,20250206,1.59,N,206400,500,187 억,,0,N,N,0,N,00,N +20250207,090859,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1686,6,2,0.36,4603577,2748,0.84,1680,1690,1650,2180,1176,1680,1675.25,0.00,0,-1244,1861,1770,1690,1599,1519,1730,1559,188,500,500,1200,1,1,37510158,632,-6.44,0.64,12,0.01,-262.00,2655.00,4890,20240214,-65.52,1610,20250206,4.72,3280,-48.60,20250102,1610,4.72,20250206,4890,-65.52,20240214,1610,4.72,20250206,1.59,N,206400,500,187 억,,0,N,N,0,N,00,N 20250206,160831,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1680,-69,5,-3.95,557527241,327764,197.87,1781,1781,1610,2270,1225,1749,1701.05,0.00,0,-30266,1801,1774,1742,1715,1683,1759,1700,188,521,500,1250,1,1,37510158,630,-6.41,0.63,12,0.87,-262.00,2655.00,4890,20240214,-65.64,1610,20250206,4.35,3280,-48.78,20250102,1610,4.35,20250206,4890,-65.64,20240214,1610,4.35,20250206,1.65,N,206400,500,187 억,,0,N,N,0,N,00,N 20250206,150835,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1673,-76,5,-4.35,529721437,311151,187.84,1781,1781,1610,2270,1225,1749,1702.46,0.00,0,-25042,1801,1774,1742,1715,1683,1759,1700,188,521,500,1250,1,1,37510158,628,-6.39,0.63,12,0.83,-262.00,2655.00,4890,20240214,-65.79,1610,20250206,3.91,3280,-48.99,20250102,1610,3.91,20250206,4890,-65.79,20240214,1610,3.91,20250206,1.65,N,206400,500,187 억,,0,N,N,0,N,00,N 20250206,140836,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1682,-67,5,-3.83,466029406,273116,164.88,1781,1781,1610,2270,1225,1749,1706.34,0.00,0,-10901,1801,1774,1742,1715,1683,1759,1700,188,521,500,1250,1,1,37510158,631,-6.42,0.63,12,0.73,-262.00,2655.00,4890,20240214,-65.60,1610,20250206,4.47,3280,-48.72,20250102,1610,4.47,20250206,4890,-65.60,20240214,1610,4.47,20250206,1.65,N,206400,500,187 억,,0,N,N,0,N,00,N diff --git a/206560/price/prices-20250201.csv b/206560/price/prices-20250201.csv index 3d5798f4413a..ca807aa50ecf 100644 --- a/206560/price/prices-20250201.csv +++ b/206560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160854,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7730,130,2,1.71,3179760800,412635,161.63,7650,7840,7590,9880,5320,7600,7706.04,1.07,0,-21082,7746,7672,7526,7452,7306,7710,7490,127,2280,500,5160,10,1,25411736,1964,-128.83,3.54,12,1.62,-60.00,2186.00,11150,20241226,-30.67,4870,20240805,58.73,7840,-1.40,20250207,6600,17.12,20250107,11150,-30.67,20241226,4870,58.73,20240805,2.65,N,206560,500,127 억,,270931,N,N,189,N,00,N +20250207,150855,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7670,70,2,0.92,2944565310,382135,149.68,7650,7840,7590,9880,5320,7600,7705.65,1.07,0,-10359,7746,7672,7526,7452,7306,7710,7490,127,2280,500,5160,10,1,25411736,1949,-127.83,3.51,12,1.50,-60.00,2186.00,11150,20241226,-31.21,4870,20240805,57.49,7840,-2.17,20250207,6600,16.21,20250107,11150,-31.21,20241226,4870,57.49,20240805,2.65,N,206560,500,127 억,,270931,N,N,117,N,00,N +20250207,140856,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7710,110,2,1.45,2614554650,339182,132.86,7650,7840,7590,9880,5320,7600,7708.51,1.07,0,-8707,7746,7672,7526,7452,7306,7710,7490,127,2280,500,5160,10,1,25411736,1959,-128.50,3.53,12,1.33,-60.00,2186.00,11150,20241226,-30.85,4870,20240805,58.32,7840,-1.66,20250207,6600,16.82,20250107,11150,-30.85,20241226,4870,58.32,20240805,2.65,N,206560,500,127 억,,270931,N,N,117,N,00,N +20250207,130852,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7740,140,2,1.84,2222907710,288504,113.01,7650,7840,7590,9880,5320,7600,7705.06,1.07,0,-12741,7746,7672,7526,7452,7306,7710,7490,127,2280,500,5160,10,1,25411736,1967,-129.00,3.54,12,1.14,-60.00,2186.00,11150,20241226,-30.58,4870,20240805,58.93,7840,-1.28,20250207,6600,17.27,20250107,11150,-30.58,20241226,4870,58.93,20240805,2.65,N,206560,500,127 억,,270931,N,N,117,N,00,N +20250207,120852,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7770,170,2,2.24,1966438890,255445,100.06,7650,7840,7590,9880,5320,7600,7698.21,1.07,0,-17105,7746,7672,7526,7452,7306,7710,7490,127,2280,500,5160,10,1,25411736,1974,-129.50,3.55,12,1.01,-60.00,2186.00,11150,20241226,-30.31,4870,20240805,59.55,7840,-0.89,20250207,6600,17.73,20250107,11150,-30.31,20241226,4870,59.55,20240805,2.65,N,206560,500,127 억,,270931,N,N,117,N,00,N +20250207,110850,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7740,140,2,1.84,1745534280,226912,88.88,7650,7840,7590,9880,5320,7600,7692.69,1.07,0,-18037,7746,7672,7526,7452,7306,7710,7490,127,2280,500,5160,10,1,25411736,1967,-129.00,3.54,12,0.89,-60.00,2186.00,11150,20241226,-30.58,4870,20240805,58.93,7840,-1.28,20250207,6600,17.27,20250107,11150,-30.58,20241226,4870,58.93,20240805,2.65,N,206560,500,127 억,,270931,N,N,117,N,00,N +20250207,100853,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,30,2,0.39,1139483790,148502,58.17,7650,7840,7590,9880,5320,7600,7673.35,1.07,0,-1835,7746,7672,7526,7452,7306,7710,7490,127,2280,500,5160,10,1,25411736,1939,-127.17,3.49,12,0.58,-60.00,2186.00,11150,20241226,-31.57,4870,20240805,56.67,7840,-2.68,20250207,6600,15.61,20250107,11150,-31.57,20241226,4870,56.67,20240805,2.65,N,206560,500,127 억,,270931,N,N,117,N,00,N +20250207,090859,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7650,50,2,0.66,604420410,78436,30.72,7650,7840,7600,9880,5320,7600,7706.34,1.07,0,-4398,7746,7672,7526,7452,7306,7710,7490,127,2280,500,5160,10,1,25411736,1944,-127.50,3.50,12,0.31,-60.00,2186.00,11150,20241226,-31.39,4870,20240805,57.08,7840,-2.42,20250207,6600,15.91,20250107,11150,-31.39,20241226,4870,57.08,20240805,2.65,N,206560,500,127 억,,270931,N,N,117,N,00,N 20250206,160832,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7600,160,2,2.15,1884984490,251658,108.20,7400,7600,7380,9670,5210,7440,7490.00,1.06,0,2260,7586,7512,7396,7322,7206,7550,7360,127,2230,500,5050,10,1,25411736,1931,-126.67,3.48,12,0.99,-60.00,2186.00,11150,20241226,-31.84,4870,20240805,56.06,7600,0.00,20250206,6600,15.15,20250107,11150,-31.84,20241226,4870,56.06,20240805,2.66,N,206560,500,127 억,,268517,N,N,117,N,00,N 20250206,150835,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7580,140,2,1.88,1738454980,232333,99.89,7400,7600,7380,9670,5210,7440,7482.60,1.06,0,10155,7586,7512,7396,7322,7206,7550,7360,127,2230,500,5050,10,1,25411736,1926,-126.33,3.47,12,0.91,-60.00,2186.00,11150,20241226,-32.02,4870,20240805,55.65,7600,-0.26,20250206,6600,14.85,20250107,11150,-32.02,20241226,4870,55.65,20240805,2.66,N,206560,500,127 억,,268517,N,N,421,N,00,N 20250206,140836,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7450,10,2,0.13,1172081020,157231,67.60,7400,7510,7380,9670,5210,7440,7454.52,1.06,0,-6807,7586,7512,7396,7322,7206,7550,7360,127,2230,500,5050,10,1,25411736,1893,-124.17,3.41,12,0.62,-60.00,2186.00,11150,20241226,-33.18,4870,20240805,52.98,7590,-1.84,20250117,6600,12.88,20250107,11150,-33.18,20241226,4870,52.98,20240805,2.66,N,206560,500,127 억,,268517,N,N,421,N,00,N diff --git a/206640/price/prices-20250201.csv b/206640/price/prices-20250201.csv index dc43c98077e0..e758ef8c3abc 100644 --- a/206640/price/prices-20250201.csv +++ b/206640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160854,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16180,-380,5,-2.29,1866421700,115910,87.98,16570,16580,15870,21500,11600,16560,16102.33,3.38,0,-35729,16973,16766,16503,16296,16033,16870,16400,235,4940,1000,11920,10,1,23486560,3800,14.64,1.83,12,0.49,1105.00,8846.00,21050,20240819,-23.14,13350,20241022,21.20,18070,-10.46,20250106,15870,1.95,20250207,21050,-23.14,20240819,13350,21.20,20241022,4.80,N,206640,1000,234 억,,794876,N,N,111,N,00,N +20250207,150855,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16150,-410,5,-2.48,1790164310,111194,84.40,16570,16580,15870,21500,11600,16560,16099.47,3.38,0,-33381,16973,16766,16503,16296,16033,16870,16400,235,4940,1000,11920,10,1,23486560,3793,14.62,1.83,12,0.47,1105.00,8846.00,21050,20240819,-23.28,13350,20241022,20.97,18070,-10.63,20250106,15870,1.76,20250207,21050,-23.28,20240819,13350,20.97,20241022,4.80,N,206640,1000,234 억,,794876,N,N,753,N,00,N +20250207,140856,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16180,-380,5,-2.29,1536741190,95490,72.48,16570,16580,15870,21500,11600,16560,16093.22,3.38,0,-34182,16973,16766,16503,16296,16033,16870,16400,235,4940,1000,11920,10,1,23486560,3800,14.64,1.83,12,0.41,1105.00,8846.00,21050,20240819,-23.14,13350,20241022,21.20,18070,-10.46,20250106,15870,1.95,20250207,21050,-23.14,20240819,13350,21.20,20241022,4.80,N,206640,1000,234 억,,794876,N,N,753,N,00,N +20250207,130853,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16050,-510,5,-3.08,1373344790,85344,64.78,16570,16580,15870,21500,11600,16560,16091.87,3.38,0,-37208,16973,16766,16503,16296,16033,16870,16400,235,4940,1000,11920,10,1,23486560,3770,14.52,1.81,12,0.36,1105.00,8846.00,21050,20240819,-23.75,13350,20241022,20.22,18070,-11.18,20250106,15870,1.13,20250207,21050,-23.75,20240819,13350,20.22,20241022,4.80,N,206640,1000,234 억,,794876,N,N,753,N,00,N +20250207,120852,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16030,-530,5,-3.20,1295459900,80499,61.10,16570,16580,15870,21500,11600,16560,16092.87,3.38,0,-37299,16973,16766,16503,16296,16033,16870,16400,235,4940,1000,11920,10,1,23486560,3765,14.51,1.81,12,0.34,1105.00,8846.00,21050,20240819,-23.85,13350,20241022,20.07,18070,-11.29,20250106,15870,1.01,20250207,21050,-23.85,20240819,13350,20.07,20241022,4.80,N,206640,1000,234 억,,794876,N,N,753,N,00,N +20250207,110850,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15970,-590,5,-3.56,1184666880,73577,55.85,16570,16580,15870,21500,11600,16560,16101.05,3.38,0,-37299,16973,16766,16503,16296,16033,16870,16400,235,4940,1000,11920,10,1,23486560,3751,14.45,1.81,12,0.31,1105.00,8846.00,21050,20240819,-24.13,13350,20241022,19.63,18070,-11.62,20250106,15870,0.63,20250207,21050,-24.13,20240819,13350,19.63,20241022,4.80,N,206640,1000,234 억,,794876,N,N,753,N,00,N +20250207,100854,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15970,-590,5,-3.56,752506660,46442,35.25,16570,16580,15960,21500,11600,16560,16203.15,3.38,0,-29703,16973,16766,16503,16296,16033,16870,16400,235,4940,1000,11920,10,1,23486560,3751,14.45,1.81,12,0.20,1105.00,8846.00,21050,20240819,-24.13,13350,20241022,19.63,18070,-11.62,20250106,15930,0.25,20250204,21050,-24.13,20240819,13350,19.63,20241022,4.80,N,206640,1000,234 억,,794876,N,N,753,N,00,N +20250207,090859,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16430,-130,5,-0.79,69085810,4195,3.18,16570,16580,16400,21500,11600,16560,16468.61,3.38,0,-3583,16973,16766,16503,16296,16033,16870,16400,235,4940,1000,11920,10,1,23486560,3859,14.87,1.86,12,0.02,1105.00,8846.00,21050,20240819,-21.95,13350,20241022,23.07,18070,-9.08,20250106,15930,3.14,20250204,21050,-21.95,20240819,13350,23.07,20241022,4.80,N,206640,1000,234 억,,794876,N,N,753,N,00,N 20250206,160832,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16560,320,2,1.97,2170134870,131746,97.55,16240,16710,16240,21100,11370,16240,16471.18,3.13,0,62077,16813,16526,16303,16016,15793,16670,16160,235,4860,1000,11690,10,1,23486560,3889,14.99,1.87,12,0.56,1105.00,8846.00,21050,20240819,-21.33,13350,20241022,24.04,18070,-8.36,20250106,15930,3.95,20250204,21050,-21.33,20240819,13350,24.04,20241022,4.78,N,206640,1000,234 억,,735375,N,N,753,N,00,N 20250206,150836,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16400,160,2,0.99,1953014560,118549,87.78,16240,16710,16240,21100,11370,16240,16474.32,3.13,0,57858,16813,16526,16303,16016,15793,16670,16160,235,4860,1000,11690,10,1,23486560,3852,14.84,1.85,12,0.50,1105.00,8846.00,21050,20240819,-22.09,13350,20241022,22.85,18070,-9.24,20250106,15930,2.95,20250204,21050,-22.09,20240819,13350,22.85,20241022,4.78,N,206640,1000,234 억,,735375,N,N,488,N,00,N 20250206,140837,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16570,330,2,2.03,1370009490,83175,61.59,16240,16710,16240,21100,11370,16240,16471.41,3.13,0,37410,16813,16526,16303,16016,15793,16670,16160,235,4860,1000,11690,10,1,23486560,3892,15.00,1.87,12,0.35,1105.00,8846.00,21050,20240819,-21.28,13350,20241022,24.12,18070,-8.30,20250106,15930,4.02,20250204,21050,-21.28,20240819,13350,24.12,20241022,4.78,N,206640,1000,234 억,,735375,N,N,488,N,00,N diff --git a/206650/price/prices-20250201.csv b/206650/price/prices-20250201.csv index 0ada8279489f..0005e87241a2 100644 --- a/206650/price/prices-20250201.csv +++ b/206650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160855,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11330,-600,5,-5.03,4114289080,354719,164.56,11690,11930,11310,15500,8360,11930,11600.95,7.31,0,-42561,12316,12122,11976,11782,11636,12050,11710,183,3570,500,8820,10,1,36534307,4139,-29.74,3.71,12,0.97,-381.00,3055.00,18800,20241106,-39.73,9350,20240805,21.18,13170,-13.97,20250109,11000,3.00,20250205,18800,-39.73,20241106,9350,21.18,20240805,1.99,N,206650,500,182 억,,2672428,N,N,1177,N,00,N +20250207,150856,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11380,-550,5,-4.61,3821170670,328855,152.56,11690,11930,11320,15500,8360,11930,11619.62,7.31,0,-36859,12316,12122,11976,11782,11636,12050,11710,183,3570,500,8820,10,1,36534307,4158,-29.87,3.73,12,0.90,-381.00,3055.00,18800,20241106,-39.47,9350,20240805,21.71,13170,-13.59,20250109,11000,3.45,20250205,18800,-39.47,20241106,9350,21.71,20240805,1.99,N,206650,500,182 억,,2672428,N,N,6772,N,00,N +20250207,140856,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11550,-380,5,-3.19,2831522200,242341,112.43,11690,11930,11540,15500,8360,11930,11684.04,7.31,0,-19732,12316,12122,11976,11782,11636,12050,11710,183,3570,500,8820,10,1,36534307,4220,-30.31,3.78,12,0.66,-381.00,3055.00,18800,20241106,-38.56,9350,20240805,23.53,13170,-12.30,20250109,11000,5.00,20250205,18800,-38.56,20241106,9350,23.53,20240805,1.99,N,206650,500,182 억,,2672428,N,N,6772,N,00,N +20250207,130853,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11650,-280,5,-2.35,2456893160,210002,97.43,11690,11930,11550,15500,8360,11930,11699.38,7.31,0,-13043,12316,12122,11976,11782,11636,12050,11710,183,3570,500,8820,10,1,36534307,4256,-30.58,3.81,12,0.57,-381.00,3055.00,18800,20241106,-38.03,9350,20240805,24.60,13170,-11.54,20250109,11000,5.91,20250205,18800,-38.03,20241106,9350,24.60,20240805,1.99,N,206650,500,182 억,,2672428,N,N,6772,N,00,N +20250207,120852,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11690,-240,5,-2.01,2145782880,183348,85.06,11690,11930,11550,15500,8360,11930,11703.33,7.31,0,-11231,12316,12122,11976,11782,11636,12050,11710,183,3570,500,8820,10,1,36534307,4271,-30.68,3.83,12,0.50,-381.00,3055.00,18800,20241106,-37.82,9350,20240805,25.03,13170,-11.24,20250109,11000,6.27,20250205,18800,-37.82,20241106,9350,25.03,20240805,1.99,N,206650,500,182 억,,2672428,N,N,6772,N,00,N +20250207,110851,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11680,-250,5,-2.10,1809688220,154590,71.72,11690,11930,11550,15500,8360,11930,11706.37,7.31,0,-8066,12316,12122,11976,11782,11636,12050,11710,183,3570,500,8820,10,1,36534307,4267,-30.66,3.82,12,0.42,-381.00,3055.00,18800,20241106,-37.87,9350,20240805,24.92,13170,-11.31,20250109,11000,6.18,20250205,18800,-37.87,20241106,9350,24.92,20240805,1.99,N,206650,500,182 억,,2672428,N,N,6772,N,00,N +20250207,100854,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11660,-270,5,-2.26,1012312230,86168,39.98,11690,11930,11650,15500,8360,11930,11748.12,7.31,0,-15643,12316,12122,11976,11782,11636,12050,11710,183,3570,500,8820,10,1,36534307,4260,-30.60,3.82,12,0.24,-381.00,3055.00,18800,20241106,-37.98,9350,20240805,24.71,13170,-11.47,20250109,11000,6.00,20250205,18800,-37.98,20241106,9350,24.71,20240805,1.99,N,206650,500,182 억,,2672428,N,N,6772,N,00,N +20250207,090859,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11880,-50,5,-0.42,165288070,13982,6.49,11690,11930,11690,15500,8360,11930,11821.49,7.31,0,119,12316,12122,11976,11782,11636,12050,11710,183,3570,500,8820,10,1,36534307,4340,-31.18,3.89,12,0.04,-381.00,3055.00,18800,20241106,-36.81,9350,20240805,27.06,13170,-9.79,20250109,11000,8.00,20250205,18800,-36.81,20241106,9350,27.06,20240805,1.99,N,206650,500,182 억,,2672428,N,N,6772,N,00,N 20250206,160832,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11930,-30,5,-0.25,2551457010,212798,35.21,12040,12170,11830,15540,8380,11960,11990.24,7.42,0,-39052,12826,12392,11696,11262,10566,12610,11480,183,3580,500,8850,10,1,36534307,4359,-31.31,3.91,12,0.58,-381.00,3055.00,18800,20241106,-36.54,9350,20240805,27.59,13170,-9.42,20250109,11000,8.45,20250205,18800,-36.54,20241106,9350,27.59,20240805,1.77,N,206650,500,182 억,,2710097,N,N,6772,N,00,N 20250206,150836,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11890,-70,5,-0.59,2379363560,198370,32.82,12040,12170,11830,15540,8380,11960,11994.57,7.42,0,-39872,12826,12392,11696,11262,10566,12610,11480,183,3580,500,8850,10,1,36534307,4344,-31.21,3.89,12,0.54,-381.00,3055.00,18800,20241106,-36.76,9350,20240805,27.17,13170,-9.72,20250109,11000,8.09,20250205,18800,-36.76,20241106,9350,27.17,20240805,1.77,N,206650,500,182 억,,2710097,N,N,1514,N,00,N 20250206,140837,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11940,-20,5,-0.17,1969944690,163966,27.13,12040,12170,11830,15540,8380,11960,12014.35,7.42,0,-36459,12826,12392,11696,11262,10566,12610,11480,183,3580,500,8850,10,1,36534307,4362,-31.34,3.91,12,0.45,-381.00,3055.00,18800,20241106,-36.49,9350,20240805,27.70,13170,-9.34,20250109,11000,8.55,20250205,18800,-36.49,20241106,9350,27.70,20240805,1.77,N,206650,500,182 억,,2710097,N,N,1514,N,00,N diff --git a/206950/price/prices-20250201.csv b/206950/price/prices-20250201.csv index de6c8755aa0d..78b4b08fff75 100644 --- a/206950/price/prices-20250201.csv +++ b/206950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160855,57,100.00,KONEX,,,N,N,N,N, ,N,2165,-380,4,-14.93,11717450,5396,89933.33,2200,2200,2165,2925,2165,2545,2171.51,0.00,0,0,2748,2646,2573,2471,2398,2610,2435,70,380,500,1520,5,1,14077265,305,4.34,1.92,12,0.04,499.00,1128.00,3105,20240424,-30.27,1660,20241220,30.42,2890,-25.09,20250121,2015,7.44,20250122,3105,-30.27,20240424,1660,30.42,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250207,150856,57,100.00,KONEX,,,N,N,N,N, ,N,2165,-380,4,-14.93,11717450,5396,89933.33,2200,2200,2165,2925,2165,2545,2171.51,0.00,0,0,2748,2646,2573,2471,2398,2610,2435,70,380,500,1520,5,1,14077265,305,4.34,1.92,12,0.04,499.00,1128.00,3105,20240424,-30.27,1660,20241220,30.42,2890,-25.09,20250121,2015,7.44,20250122,3105,-30.27,20240424,1660,30.42,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250207,140856,57,100.00,KONEX,,,N,N,N,N, ,N,2165,-380,4,-14.93,11669820,5374,89566.67,2200,2200,2165,2925,2165,2545,2171.53,0.00,0,0,2748,2646,2573,2471,2398,2610,2435,70,380,500,1520,5,1,14077265,305,4.34,1.92,12,0.04,499.00,1128.00,3105,20240424,-30.27,1660,20241220,30.42,2890,-25.09,20250121,2015,7.44,20250122,3105,-30.27,20240424,1660,30.42,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250207,130853,57,100.00,KONEX,,,N,N,N,N, ,N,2165,-380,4,-14.93,11669820,5374,89566.67,2200,2200,2165,2925,2165,2545,2171.53,0.00,0,0,2748,2646,2573,2471,2398,2610,2435,70,380,500,1520,5,1,14077265,305,4.34,1.92,12,0.04,499.00,1128.00,3105,20240424,-30.27,1660,20241220,30.42,2890,-25.09,20250121,2015,7.44,20250122,3105,-30.27,20240424,1660,30.42,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250207,120853,57,100.00,KONEX,,,N,N,N,N, ,N,2165,-380,4,-14.93,11669820,5374,89566.67,2200,2200,2165,2925,2165,2545,2171.53,0.00,0,0,2748,2646,2573,2471,2398,2610,2435,70,380,500,1520,5,1,14077265,305,4.34,1.92,12,0.04,499.00,1128.00,3105,20240424,-30.27,1660,20241220,30.42,2890,-25.09,20250121,2015,7.44,20250122,3105,-30.27,20240424,1660,30.42,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250207,110851,57,100.00,KONEX,,,N,N,N,N, ,N,2165,-380,4,-14.93,4817595,2209,36816.66,2200,2200,2165,2925,2165,2545,2180.89,0.00,0,0,2748,2646,2573,2471,2398,2610,2435,70,380,500,1520,5,1,14077265,305,4.34,1.92,12,0.02,499.00,1128.00,3105,20240424,-30.27,1660,20241220,30.42,2890,-25.09,20250121,2015,7.44,20250122,3105,-30.27,20240424,1660,30.42,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250207,100854,57,100.00,KONEX,,,N,N,N,N, ,N,2165,-380,4,-14.93,4806770,2204,36733.34,2200,2200,2165,2925,2165,2545,2180.93,0.00,0,0,2748,2646,2573,2471,2398,2610,2435,70,380,500,1520,5,1,14077265,305,4.34,1.92,12,0.02,499.00,1128.00,3105,20240424,-30.27,1660,20241220,30.42,2890,-25.09,20250121,2015,7.44,20250122,3105,-30.27,20240424,1660,30.42,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250207,090900,57,100.00,KONEX,,,N,N,N,N, ,N,2545,0,3,0.00,0,0,0.00,0,0,0,2925,2165,2545,0.00,0.00,0,0,2748,2646,2573,2471,2398,2610,2435,70,380,500,1520,5,1,14077265,358,5.10,2.26,12,0.00,499.00,1128.00,3105,20240424,-18.04,1660,20241220,53.31,2890,-11.94,20250121,2015,26.30,20250122,3105,-18.04,20240424,1660,53.31,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N 20250206,160832,57,100.00,KONEX,,,N,N,N,N, ,N,2545,210,2,8.99,15355,6,120.00,2675,2675,2500,2685,1985,2335,2559.17,0.00,0,0,2335,2335,2335,2335,2335,2335,2335,70,350,500,1400,5,1,14077265,358,5.10,2.26,12,0.00,499.00,1128.00,3105,20240424,-18.04,1660,20241220,53.31,2890,-11.94,20250121,2015,26.30,20250122,3105,-18.04,20240424,1660,53.31,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N 20250206,150836,57,100.00,KONEX,,,N,N,N,N, ,N,2545,210,2,8.99,15355,6,120.00,2675,2675,2500,2685,1985,2335,2559.17,0.00,0,0,2335,2335,2335,2335,2335,2335,2335,70,350,500,1400,5,1,14077265,358,5.10,2.26,12,0.00,499.00,1128.00,3105,20240424,-18.04,1660,20241220,53.31,2890,-11.94,20250121,2015,26.30,20250122,3105,-18.04,20240424,1660,53.31,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N 20250206,140837,57,100.00,KONEX,,,N,N,N,N, ,N,2545,210,2,8.99,15355,6,120.00,2675,2675,2500,2685,1985,2335,2559.17,0.00,0,0,2335,2335,2335,2335,2335,2335,2335,70,350,500,1400,5,1,14077265,358,5.10,2.26,12,0.00,499.00,1128.00,3105,20240424,-18.04,1660,20241220,53.31,2890,-11.94,20250121,2015,26.30,20250122,3105,-18.04,20240424,1660,53.31,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N diff --git a/207490/price/prices-20250201.csv b/207490/price/prices-20250201.csv index e93325bfcd9b..8cee93a5a40a 100644 --- a/207490/price/prices-20250201.csv +++ b/207490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160855,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,6800,0.00,20250205,6400,6.25,20250108,8050,-15.53,20240229,4895,38.92,20240207,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250207,150856,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,6800,0.00,20250205,6400,6.25,20250108,8050,-15.53,20240229,4895,38.92,20240207,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250207,140857,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,6800,0.00,20250205,6400,6.25,20250108,8050,-15.53,20240229,4895,38.92,20240207,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250207,130853,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,6800,0.00,20250205,6400,6.25,20250108,8050,-15.53,20240229,4895,38.92,20240207,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250207,120853,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,6800,0.00,20250205,6400,6.25,20250108,8050,-15.53,20240229,4895,38.92,20240207,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250207,110851,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,6800,0.00,20250205,6400,6.25,20250108,8050,-15.53,20240229,4895,38.92,20240207,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250207,100855,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,6800,0.00,20250205,6400,6.25,20250108,8050,-15.53,20240229,4895,38.92,20240207,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250207,090900,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,6800,0.00,20250205,6400,6.25,20250108,8050,-15.53,20240229,4895,38.92,20240207,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N 20250206,160832,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,6800,0.00,20250205,6400,6.25,20250108,8050,-15.53,20240229,4260,59.62,20240206,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N 20250206,150837,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,6800,0.00,20250205,6400,6.25,20250108,8050,-15.53,20240229,4260,59.62,20240206,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N 20250206,140837,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,6800,0.00,20250205,6400,6.25,20250108,8050,-15.53,20240229,4260,59.62,20240206,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N diff --git a/207760/price/prices-20250201.csv b/207760/price/prices-20250201.csv index 24b847341dc9..106f1cd2b0ea 100644 --- a/207760/price/prices-20250201.csv +++ b/207760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1018,-8,5,-0.78,158052607,155257,29.85,1020,1032,1012,1333,719,1026,1018.01,1.31,0,-37529,1123,1074,1046,997,969,1060,983,83,307,100,650,1,1,83079783,846,-6.79,1.35,12,0.19,-150.00,752.00,3190,20240220,-68.09,1004,20241209,1.39,1238,-17.77,20250107,1012,0.59,20250207,3190,-68.09,20240220,1004,1.39,20241209,3.06,N,207760,100,83 억,,1092219,N,N,375,N,00,N +20250207,150856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1017,-9,5,-0.88,151056091,148384,28.53,1020,1032,1012,1333,719,1026,1018.01,1.31,0,-33911,1123,1074,1046,997,969,1060,983,83,307,100,650,1,1,83079783,845,-6.78,1.35,12,0.18,-150.00,752.00,3190,20240220,-68.12,1004,20241209,1.29,1238,-17.85,20250107,1012,0.49,20250207,3190,-68.12,20240220,1004,1.29,20241209,3.06,N,207760,100,83 억,,1092219,N,N,12401,N,00,N +20250207,140857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1014,-12,5,-1.17,135631670,133194,25.61,1020,1032,1012,1333,719,1026,1018.30,1.31,0,-34301,1123,1074,1046,997,969,1060,983,83,307,100,650,1,1,83079783,842,-6.76,1.35,12,0.16,-150.00,752.00,3190,20240220,-68.21,1004,20241209,1.00,1238,-18.09,20250107,1012,0.20,20250207,3190,-68.21,20240220,1004,1.00,20241209,3.06,N,207760,100,83 억,,1092219,N,N,12401,N,00,N +20250207,130854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1016,-10,5,-0.97,111870720,109752,21.10,1020,1032,1013,1333,719,1026,1019.30,1.31,0,-21172,1123,1074,1046,997,969,1060,983,83,307,100,650,1,1,83079783,844,-6.77,1.35,12,0.13,-150.00,752.00,3190,20240220,-68.15,1004,20241209,1.20,1238,-17.93,20250107,1013,0.30,20250207,3190,-68.15,20240220,1004,1.20,20241209,3.06,N,207760,100,83 억,,1092219,N,N,12401,N,00,N +20250207,120853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1015,-11,5,-1.07,97904225,96001,18.46,1020,1032,1014,1333,719,1026,1019.83,1.31,0,-9916,1123,1074,1046,997,969,1060,983,83,307,100,650,1,1,83079783,843,-6.77,1.35,12,0.12,-150.00,752.00,3190,20240220,-68.18,1004,20241209,1.10,1238,-18.01,20250107,1014,0.10,20250207,3190,-68.18,20240220,1004,1.10,20241209,3.06,N,207760,100,83 억,,1092219,N,N,12401,N,00,N +20250207,110851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1020,-6,5,-0.58,67409223,66035,12.70,1020,1032,1015,1333,719,1026,1020.81,1.31,0,-12561,1123,1074,1046,997,969,1060,983,83,307,100,650,1,1,83079783,847,-6.80,1.36,12,0.08,-150.00,752.00,3190,20240220,-68.03,1004,20241209,1.59,1238,-17.61,20250107,1015,0.49,20250207,3190,-68.03,20240220,1004,1.59,20241209,3.06,N,207760,100,83 억,,1092219,N,N,12401,N,00,N +20250207,100855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1020,-6,5,-0.58,53543461,52425,10.08,1020,1032,1015,1333,719,1026,1021.33,1.31,0,-7960,1123,1074,1046,997,969,1060,983,83,307,100,650,1,1,83079783,847,-6.80,1.36,12,0.06,-150.00,752.00,3190,20240220,-68.03,1004,20241209,1.59,1238,-17.61,20250107,1015,0.49,20250207,3190,-68.03,20240220,1004,1.59,20241209,3.06,N,207760,100,83 억,,1092219,N,N,12401,N,00,N +20250207,090900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1025,-1,5,-0.10,18867883,18515,3.56,1020,1031,1015,1333,719,1026,1019.06,1.31,0,-4859,1123,1074,1046,997,969,1060,983,83,307,100,650,1,1,83079783,852,-6.83,1.36,12,0.02,-150.00,752.00,3190,20240220,-67.87,1004,20241209,2.09,1238,-17.21,20250107,1015,0.99,20250207,3190,-67.87,20240220,1004,2.09,20241209,3.06,N,207760,100,83 억,,1092219,N,N,12401,N,00,N 20250206,160833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1026,-61,5,-5.61,535304066,514068,358.36,1076,1095,1018,1413,761,1087,1041.35,1.60,0,-240344,1117,1101,1089,1073,1061,1096,1068,83,326,100,690,1,1,83079783,852,-6.84,1.36,12,0.62,-150.00,752.00,3190,20240220,-67.84,1004,20241209,2.19,1238,-17.12,20250107,1018,0.79,20250206,3190,-67.84,20240220,1004,2.19,20241209,3.06,N,207760,100,83 억,,1332569,N,N,12401,N,00,N 20250206,150837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1030,-57,5,-5.24,482307124,462513,322.42,1076,1095,1018,1413,761,1087,1042.80,1.60,0,-231342,1117,1101,1089,1073,1061,1096,1068,83,326,100,690,1,1,83079783,856,-6.87,1.37,12,0.56,-150.00,752.00,3190,20240220,-67.71,1004,20241209,2.59,1238,-16.80,20250107,1018,1.18,20250206,3190,-67.71,20240220,1004,2.59,20241209,3.06,N,207760,100,83 억,,1332569,N,N,11111,N,00,N 20250206,140838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1035,-52,5,-4.78,394804733,377411,263.09,1076,1095,1018,1413,761,1087,1046.09,1.60,0,-188409,1117,1101,1089,1073,1061,1096,1068,83,326,100,690,1,1,83079783,860,-6.90,1.38,12,0.45,-150.00,752.00,3190,20240220,-67.55,1004,20241209,3.09,1238,-16.40,20250107,1018,1.67,20250206,3190,-67.55,20240220,1004,3.09,20241209,3.06,N,207760,100,83 억,,1332569,N,N,11111,N,00,N diff --git a/207940/price/prices-20250201.csv b/207940/price/prices-20250201.csv index e67969c68cb4..bc04d4f4e171 100644 --- a/207940/price/prices-20250201.csv +++ b/207940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160856,55,20.00,KOSPI200,신고가,제약,N,N,N,Y,40,Y,1160000,71000,2,6.52,216344794000,189677,400.40,1090000,1165000,1087000,1415000,763000,1089000,1140547.62,13.48,0,69263,1103000,1096000,1088000,1081000,1073000,1092000,1077000,1779,326000,2500,849420,1000,1,71174000,825618,96.26,8.40,12,0.27,12051.00,138119.00,1165000,20250207,-0.43,721000,20240530,60.89,1165000,-0.43,20250207,924000,25.54,20250102,1165000,-0.43,20250207,721000,60.89,20240530,0.04,N,207940,2500,1779 억,,9592335,N,N,688,N,00,N +20250207,150857,55,20.00,KOSPI200,신고가,제약,N,N,N,Y,40,Y,1160000,71000,2,6.52,205029193000,179915,379.79,1090000,1165000,1087000,1415000,763000,1089000,1139589.21,13.48,0,67850,1103000,1096000,1088000,1081000,1073000,1092000,1077000,1779,326000,2500,849420,1000,1,71174000,825618,96.26,8.40,12,0.25,12051.00,138119.00,1165000,20250207,-0.43,721000,20240530,60.89,1165000,-0.43,20250207,924000,25.54,20250102,1165000,-0.43,20250207,721000,60.89,20240530,0.04,N,207940,2500,1779 억,,9592335,N,N,1088,N,00,N +20250207,140857,55,20.00,KOSPI200,신고가,제약,N,N,N,Y,40,Y,1151000,62000,2,5.69,175489552000,154339,325.80,1090000,1154000,1087000,1415000,763000,1089000,1137039.58,13.48,0,62715,1103000,1096000,1088000,1081000,1073000,1092000,1077000,1779,326000,2500,849420,1000,1,71174000,819213,95.51,8.33,12,0.22,12051.00,138119.00,1154000,20250207,-0.26,721000,20240530,59.64,1154000,-0.26,20250207,924000,24.57,20250102,1154000,-0.26,20250207,721000,59.64,20240530,0.04,N,207940,2500,1779 억,,9592335,N,N,1088,N,00,N +20250207,130854,55,20.00,KOSPI200,신고가,제약,N,N,N,Y,40,Y,1147000,58000,2,5.33,157357933000,138532,292.43,1090000,1154000,1087000,1415000,763000,1089000,1135895.92,13.48,0,57633,1103000,1096000,1088000,1081000,1073000,1092000,1077000,1779,326000,2500,849420,1000,1,71174000,816366,95.18,8.30,12,0.19,12051.00,138119.00,1154000,20250207,-0.61,721000,20240530,59.08,1154000,-0.61,20250207,924000,24.13,20250102,1154000,-0.61,20250207,721000,59.08,20240530,0.04,N,207940,2500,1779 억,,9592335,N,N,1088,N,00,N +20250207,120853,55,20.00,KOSPI200,신고가,제약,N,N,N,Y,40,Y,1147000,58000,2,5.33,144393264000,127244,268.61,1090000,1154000,1087000,1415000,763000,1089000,1134774.64,13.48,0,54529,1103000,1096000,1088000,1081000,1073000,1092000,1077000,1779,326000,2500,849420,1000,1,71174000,816366,95.18,8.30,12,0.18,12051.00,138119.00,1154000,20250207,-0.61,721000,20240530,59.08,1154000,-0.61,20250207,924000,24.13,20250102,1154000,-0.61,20250207,721000,59.08,20240530,0.04,N,207940,2500,1779 억,,9592335,N,N,1088,N,00,N +20250207,110852,55,20.00,KOSPI200,신고가,제약,N,N,N,Y,40,Y,1146000,57000,2,5.23,118621104000,104819,221.27,1090000,1149000,1087000,1415000,763000,1089000,1131675.59,13.48,0,45775,1103000,1096000,1088000,1081000,1073000,1092000,1077000,1779,326000,2500,849420,1000,1,71174000,815654,95.10,8.30,12,0.15,12051.00,138119.00,1149000,20250207,-0.26,721000,20240530,58.95,1149000,-0.26,20250207,924000,24.03,20250102,1149000,-0.26,20250207,721000,58.95,20240530,0.04,N,207940,2500,1779 억,,9592335,N,N,1088,N,00,N +20250207,100855,55,20.00,KOSPI200,신고가,제약,N,N,N,Y,40,Y,1135000,46000,2,4.22,89938749000,79698,168.24,1090000,1144000,1087000,1415000,763000,1089000,1128494.43,13.48,0,36226,1103000,1096000,1088000,1081000,1073000,1092000,1077000,1779,326000,2500,849420,1000,1,71174000,807825,94.18,8.22,12,0.11,12051.00,138119.00,1144000,20250207,-0.79,721000,20240530,57.42,1144000,-0.79,20250207,924000,22.84,20250102,1144000,-0.79,20250207,721000,57.42,20240530,0.04,N,207940,2500,1779 억,,9592335,N,N,1088,N,00,N +20250207,090900,55,20.00,KOSPI200,신고가,제약,N,N,N,Y,40,Y,1125000,36000,2,3.31,27501911000,24648,52.03,1090000,1128000,1087000,1415000,763000,1089000,1115786.72,13.48,0,11785,1103000,1096000,1088000,1081000,1073000,1092000,1077000,1779,326000,2500,849420,1000,1,71174000,800708,93.35,8.15,12,0.03,12051.00,138119.00,1128000,20250207,-0.27,721000,20240530,56.03,1128000,-0.27,20250207,924000,21.75,20250102,1128000,-0.27,20250207,721000,56.03,20240530,0.04,N,207940,2500,1779 억,,9592335,N,N,1088,N,00,N 20250206,160833,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1089000,4000,2,0.37,51187482000,47086,80.61,1095000,1095000,1080000,1410000,760000,1085000,1087104.22,13.47,0,6926,1108333,1096666,1079333,1067666,1050333,1102500,1073500,1779,325000,2500,846300,1000,1,71174000,775085,90.37,7.88,12,0.07,12051.00,138119.00,1113000,20241022,-2.16,721000,20240530,51.04,1100000,-1.00,20250131,924000,17.86,20250102,1113000,-2.16,20241022,721000,51.04,20240530,0.03,N,207940,2500,1779 억,,9590053,N,N,1088,N,00,N 20250206,150837,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1086000,1000,2,0.09,43896845000,40387,69.14,1095000,1095000,1080000,1410000,760000,1085000,1086905.32,13.47,0,5364,1108333,1096666,1079333,1067666,1050333,1102500,1073500,1779,325000,2500,846300,1000,1,71174000,772950,90.12,7.86,12,0.06,12051.00,138119.00,1113000,20241022,-2.43,721000,20240530,50.62,1100000,-1.27,20250131,924000,17.53,20250102,1113000,-2.43,20241022,721000,50.62,20240530,0.03,N,207940,2500,1779 억,,9590053,N,N,536,N,00,N 20250206,140838,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1086000,1000,2,0.09,36755787000,33808,57.88,1095000,1095000,1080000,1410000,760000,1085000,1087192.00,13.47,0,3917,1108333,1096666,1079333,1067666,1050333,1102500,1073500,1779,325000,2500,846300,1000,1,71174000,772950,90.12,7.86,12,0.05,12051.00,138119.00,1113000,20241022,-2.43,721000,20240530,50.62,1100000,-1.27,20250131,924000,17.53,20250102,1113000,-2.43,20241022,721000,50.62,20240530,0.03,N,207940,2500,1779 억,,9590053,N,N,536,N,00,N diff --git a/208140/price/prices-20250201.csv b/208140/price/prices-20250201.csv index 245b4823b530..c21fae2619e3 100644 --- a/208140/price/prices-20250201.csv +++ b/208140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160856,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2555,-15,5,-0.58,122100855,47784,61.27,2570,2575,2540,3340,1800,2570,2555.27,0.70,0,-23143,2616,2592,2561,2537,2506,2605,2550,33,770,100,1850,5,1,32684246,835,2.56,0.68,12,0.15,999.00,3733.00,3430,20240425,-25.51,2350,20240909,8.72,2670,-4.31,20250106,2480,3.02,20250203,3430,-25.51,20240425,2350,8.72,20240909,2.05,N,208140,100,32 억,,229398,N,N,0,N,00,N +20250207,150857,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2550,-20,5,-0.78,114274195,44717,57.34,2570,2575,2540,3340,1800,2570,2555.50,0.70,0,-21003,2616,2592,2561,2537,2506,2605,2550,33,770,100,1850,5,1,32684246,833,2.55,0.68,12,0.14,999.00,3733.00,3430,20240425,-25.66,2350,20240909,8.51,2670,-4.49,20250106,2480,2.82,20250203,3430,-25.66,20240425,2350,8.51,20240909,2.05,N,208140,100,32 억,,229398,N,N,0,N,00,N +20250207,140857,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2545,-25,5,-0.97,105860155,41410,53.10,2570,2575,2545,3340,1800,2570,2556.39,0.70,0,-18774,2616,2592,2561,2537,2506,2605,2550,33,770,100,1850,5,1,32684246,832,2.55,0.68,12,0.13,999.00,3733.00,3430,20240425,-25.80,2350,20240909,8.30,2670,-4.68,20250106,2480,2.62,20250203,3430,-25.80,20240425,2350,8.30,20240909,2.05,N,208140,100,32 억,,229398,N,N,0,N,00,N +20250207,130854,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2550,-20,5,-0.78,92269660,36072,46.25,2570,2575,2545,3340,1800,2570,2557.93,0.70,0,-15142,2616,2592,2561,2537,2506,2605,2550,33,770,100,1850,5,1,32684246,833,2.55,0.68,12,0.11,999.00,3733.00,3430,20240425,-25.66,2350,20240909,8.51,2670,-4.49,20250106,2480,2.82,20250203,3430,-25.66,20240425,2350,8.51,20240909,2.05,N,208140,100,32 억,,229398,N,N,0,N,00,N +20250207,120854,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2545,-25,5,-0.97,83079480,32468,41.63,2570,2575,2545,3340,1800,2570,2558.81,0.70,0,-12697,2616,2592,2561,2537,2506,2605,2550,33,770,100,1850,5,1,32684246,832,2.55,0.68,12,0.10,999.00,3733.00,3430,20240425,-25.80,2350,20240909,8.30,2670,-4.68,20250106,2480,2.62,20250203,3430,-25.80,20240425,2350,8.30,20240909,2.05,N,208140,100,32 억,,229398,N,N,0,N,00,N +20250207,110852,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2560,-10,5,-0.39,70570535,27561,35.34,2570,2575,2545,3340,1800,2570,2560.52,0.70,0,-12359,2616,2592,2561,2537,2506,2605,2550,33,770,100,1850,5,1,32684246,837,2.56,0.69,12,0.08,999.00,3733.00,3430,20240425,-25.36,2350,20240909,8.94,2670,-4.12,20250106,2480,3.23,20250203,3430,-25.36,20240425,2350,8.94,20240909,2.05,N,208140,100,32 억,,229398,N,N,0,N,00,N +20250207,100855,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2565,-5,5,-0.19,38101760,14855,19.05,2570,2575,2555,3340,1800,2570,2564.91,0.70,0,-10358,2616,2592,2561,2537,2506,2605,2550,33,770,100,1850,5,1,32684246,838,2.57,0.69,12,0.05,999.00,3733.00,3430,20240425,-25.22,2350,20240909,9.15,2670,-3.93,20250106,2480,3.43,20250203,3430,-25.22,20240425,2350,9.15,20240909,2.05,N,208140,100,32 억,,229398,N,N,0,N,00,N +20250207,090901,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2575,5,2,0.19,7211750,2807,3.60,2570,2575,2565,3340,1800,2570,2569.20,0.70,0,-1405,2616,2592,2561,2537,2506,2605,2550,33,770,100,1850,5,1,32684246,842,2.58,0.69,12,0.01,999.00,3733.00,3430,20240425,-24.93,2350,20240909,9.57,2670,-3.56,20250106,2480,3.83,20250203,3430,-24.93,20240425,2350,9.57,20240909,2.05,N,208140,100,32 억,,229398,N,N,0,N,00,N 20250206,160833,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,45,2,1.78,199673100,77896,100.50,2535,2585,2530,3280,1770,2525,2563.30,0.70,0,1703,2568,2546,2523,2501,2478,2557,2512,33,755,100,1810,5,1,32684246,840,2.57,0.69,12,0.24,999.00,3733.00,3430,20240425,-25.07,2350,20240909,9.36,2670,-3.75,20250106,2480,3.63,20250203,3430,-25.07,20240425,2350,9.36,20240909,2.05,N,208140,100,32 억,,227611,N,N,0,N,00,N 20250206,150837,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2560,35,2,1.39,189332660,73864,95.30,2535,2585,2530,3280,1770,2525,2563.26,0.70,0,2870,2568,2546,2523,2501,2478,2557,2512,33,755,100,1810,5,1,32684246,837,2.56,0.69,12,0.23,999.00,3733.00,3430,20240425,-25.36,2350,20240909,8.94,2670,-4.12,20250106,2480,3.23,20250203,3430,-25.36,20240425,2350,8.94,20240909,2.05,N,208140,100,32 억,,227611,N,N,0,N,00,N 20250206,140838,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2565,40,2,1.58,164575100,64184,82.81,2535,2585,2530,3280,1770,2525,2564.11,0.70,0,5582,2568,2546,2523,2501,2478,2557,2512,33,755,100,1810,5,1,32684246,838,2.57,0.69,12,0.20,999.00,3733.00,3430,20240425,-25.22,2350,20240909,9.15,2670,-3.93,20250106,2480,3.43,20250203,3430,-25.22,20240425,2350,9.15,20240909,2.05,N,208140,100,32 억,,227611,N,N,0,N,00,N diff --git a/208340/price/prices-20250201.csv b/208340/price/prices-20250201.csv index 1f01f92bde03..f37877798f1e 100644 --- a/208340/price/prices-20250201.csv +++ b/208340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160856,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240125,0.00,2915,20240125,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240207,2915,0.00,20240207,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250207,150857,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240125,0.00,2915,20240125,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240207,2915,0.00,20240207,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250207,140858,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240125,0.00,2915,20240125,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240207,2915,0.00,20240207,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250207,130854,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240125,0.00,2915,20240125,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240207,2915,0.00,20240207,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250207,120854,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240125,0.00,2915,20240125,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240207,2915,0.00,20240207,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250207,110852,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240125,0.00,2915,20240125,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240207,2915,0.00,20240207,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250207,100856,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240125,0.00,2915,20240125,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240207,2915,0.00,20240207,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250207,090901,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240125,0.00,2915,20240125,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240207,2915,0.00,20240207,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N 20250206,160833,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240124,0.00,2915,20240124,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240206,2915,0.00,20240206,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N 20250206,150838,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240124,0.00,2915,20240124,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240206,2915,0.00,20240206,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N 20250206,140838,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240124,0.00,2915,20240124,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240206,2915,0.00,20240206,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N diff --git a/208350/price/prices-20250201.csv b/208350/price/prices-20250201.csv index d9d584826dd1..ab7de963a502 100644 --- a/208350/price/prices-20250201.csv +++ b/208350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2955,-25,5,-0.84,14332045,4817,59.75,2980,3050,2935,3870,2090,2980,2975.31,4.55,0,415,3103,3041,2988,2926,2873,3037,2922,44,890,500,1960,5,1,8838549,261,2.21,0.48,12,0.05,1337.00,6161.00,4725,20240604,-37.46,2500,20241209,18.20,3200,-7.66,20250123,2850,3.68,20250113,4725,-37.46,20240604,2500,18.20,20241209,0.00,N,208350,500,44 억,,402050,N,N,0,N,00,N +20250207,150857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2970,-10,5,-0.34,12707220,4270,52.96,2980,3050,2935,3870,2090,2980,2975.93,4.55,0,467,3103,3041,2988,2926,2873,3037,2922,44,890,500,1960,5,1,8838549,263,2.22,0.48,12,0.05,1337.00,6161.00,4725,20240604,-37.14,2500,20241209,18.80,3200,-7.19,20250123,2850,4.21,20250113,4725,-37.14,20240604,2500,18.80,20241209,0.00,N,208350,500,44 억,,402050,N,N,0,N,00,N +20250207,140858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3040,60,2,2.01,11419360,3838,47.61,2980,3050,2935,3870,2090,2980,2975.34,4.55,0,439,3103,3041,2988,2926,2873,3037,2922,44,890,500,1960,5,1,8838549,269,2.27,0.49,12,0.04,1337.00,6161.00,4725,20240604,-35.66,2500,20241209,21.60,3200,-5.00,20250123,2850,6.67,20250113,4725,-35.66,20240604,2500,21.60,20241209,0.00,N,208350,500,44 억,,402050,N,N,0,N,00,N +20250207,130855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2970,-10,5,-0.34,10392050,3495,43.35,2980,3050,2935,3870,2090,2980,2973.40,4.55,0,432,3103,3041,2988,2926,2873,3037,2922,44,890,500,1960,5,1,8838549,263,2.22,0.48,12,0.04,1337.00,6161.00,4725,20240604,-37.14,2500,20241209,18.80,3200,-7.19,20250123,2850,4.21,20250113,4725,-37.14,20240604,2500,18.80,20241209,0.00,N,208350,500,44 억,,402050,N,N,0,N,00,N +20250207,120854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,-40,5,-1.34,9626660,3236,40.14,2980,3050,2935,3870,2090,2980,2974.86,4.55,0,432,3103,3041,2988,2926,2873,3037,2922,44,890,500,1960,5,1,8838549,260,2.20,0.48,12,0.04,1337.00,6161.00,4725,20240604,-37.78,2500,20241209,17.60,3200,-8.12,20250123,2850,3.16,20250113,4725,-37.78,20240604,2500,17.60,20241209,0.00,N,208350,500,44 억,,402050,N,N,0,N,00,N +20250207,110852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2945,-35,5,-1.17,7113260,2382,29.55,2980,3050,2935,3870,2090,2980,2986.26,4.55,0,359,3103,3041,2988,2926,2873,3037,2922,44,890,500,1960,5,1,8838549,260,2.20,0.48,12,0.03,1337.00,6161.00,4725,20240604,-37.67,2500,20241209,17.80,3200,-7.97,20250123,2850,3.33,20250113,4725,-37.67,20240604,2500,17.80,20241209,0.00,N,208350,500,44 억,,402050,N,N,0,N,00,N +20250207,100856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2980,0,3,0.00,5601535,1871,23.21,2980,3050,2945,3870,2090,2980,2993.87,4.55,0,308,3103,3041,2988,2926,2873,3037,2922,44,890,500,1960,5,1,8838549,263,2.23,0.48,12,0.02,1337.00,6161.00,4725,20240604,-36.93,2500,20241209,19.20,3200,-6.88,20250123,2850,4.56,20250113,4725,-36.93,20240604,2500,19.20,20241209,0.00,N,208350,500,44 억,,402050,N,N,0,N,00,N +20250207,090901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2985,5,2,0.17,108300,36,0.45,2980,3030,2980,3870,2090,2980,3008.33,4.55,0,-26,3103,3041,2988,2926,2873,3037,2922,44,890,500,1960,5,1,8838549,264,2.23,0.48,12,0.00,1337.00,6161.00,4725,20240604,-36.83,2500,20241209,19.40,3200,-6.72,20250123,2850,4.74,20250113,4725,-36.83,20240604,2500,19.40,20241209,0.00,N,208350,500,44 억,,402050,N,N,0,N,00,N 20250206,160834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2980,0,3,0.00,24104270,8061,148.67,2980,3050,2935,3870,2090,2980,2990.43,4.54,0,380,3126,3052,2976,2902,2826,3090,2940,44,890,500,1960,5,1,8838549,263,2.23,0.48,12,0.09,1337.00,6161.00,4725,20240604,-36.93,2500,20241209,19.20,3200,-6.88,20250123,2850,4.56,20250113,4725,-36.93,20240604,2500,19.20,20241209,0.00,N,208350,500,44 억,,401662,N,N,0,N,00,N 20250206,150838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2990,10,2,0.34,22837755,7636,140.83,2980,3050,2935,3870,2090,2980,2990.93,4.54,0,537,3126,3052,2976,2902,2826,3090,2940,44,890,500,1960,5,1,8838549,264,2.24,0.49,12,0.09,1337.00,6161.00,4725,20240604,-36.72,2500,20241209,19.60,3200,-6.56,20250123,2850,4.91,20250113,4725,-36.72,20240604,2500,19.60,20241209,0.00,N,208350,500,44 억,,401662,N,N,0,N,00,N 20250206,140839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3015,35,2,1.17,9621360,3207,59.15,2980,3050,2950,3870,2090,2980,3000.70,4.54,0,211,3126,3052,2976,2902,2826,3090,2940,44,890,500,1960,5,1,8838549,266,2.26,0.49,12,0.04,1337.00,6161.00,4725,20240604,-36.19,2500,20241209,20.60,3200,-5.78,20250123,2850,5.79,20250113,4725,-36.19,20240604,2500,20.60,20241209,0.00,N,208350,500,44 억,,401662,N,N,0,N,00,N diff --git a/208370/price/prices-20250201.csv b/208370/price/prices-20250201.csv index 9516edfe6d4c..361c34013bf1 100644 --- a/208370/price/prices-20250201.csv +++ b/208370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160856,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5070,-10,5,-0.20,5074110755,1011475,10.12,5070,5110,4940,6600,3560,5080,5015.71,0.29,0,-11782,5860,5470,5260,4870,4660,5365,4765,129,1520,500,3650,10,1,25740564,1305,23.80,2.16,12,3.93,213.00,2347.00,7430,20240216,-31.76,3425,20241115,48.03,5650,-10.27,20250206,4005,26.59,20250102,7430,-31.76,20240216,3425,48.03,20241115,4.97,N,208370,500,128 억,,73514,N,N,1,N,00,N +20250207,150858,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5000,-80,5,-1.57,4438816295,885648,8.86,5070,5110,4940,6600,3560,5080,5011.63,0.29,0,9721,5860,5470,5260,4870,4660,5365,4765,129,1520,500,3650,10,1,25740564,1287,23.47,2.13,12,3.44,213.00,2347.00,7430,20240216,-32.71,3425,20241115,45.99,5650,-11.50,20250206,4005,24.84,20250102,7430,-32.71,20240216,3425,45.99,20241115,4.97,N,208370,500,128 억,,73514,N,N,0,N,00,N +20250207,140858,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4980,-100,5,-1.97,3941153995,785915,7.86,5070,5110,4940,6600,3560,5080,5014.40,0.29,0,20168,5860,5470,5260,4870,4660,5365,4765,129,1520,500,3650,5,1,25740564,1282,23.38,2.12,12,3.05,213.00,2347.00,7430,20240216,-32.97,3425,20241115,45.40,5650,-11.86,20250206,4005,24.34,20250102,7430,-32.97,20240216,3425,45.40,20241115,4.97,N,208370,500,128 억,,73514,N,N,0,N,00,N +20250207,130855,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4950,-130,5,-2.56,3689376195,735333,7.36,5070,5110,4940,6600,3560,5080,5016.94,0.29,0,29575,5860,5470,5260,4870,4660,5365,4765,129,1520,500,3650,5,1,25740564,1274,23.24,2.11,12,2.86,213.00,2347.00,7430,20240216,-33.38,3425,20241115,44.53,5650,-12.39,20250206,4005,23.60,20250102,7430,-33.38,20240216,3425,44.53,20241115,4.97,N,208370,500,128 억,,73514,N,N,0,N,00,N +20250207,120854,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5020,-60,5,-1.18,3203559600,637693,6.38,5070,5110,4940,6600,3560,5080,5023.32,0.29,0,32735,5860,5470,5260,4870,4660,5365,4765,129,1520,500,3650,10,1,25740564,1292,23.57,2.14,12,2.48,213.00,2347.00,7430,20240216,-32.44,3425,20241115,46.57,5650,-11.15,20250206,4005,25.34,20250102,7430,-32.44,20240216,3425,46.57,20241115,4.97,N,208370,500,128 억,,73514,N,N,0,N,00,N +20250207,110853,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4995,-85,5,-1.67,3045834990,606255,6.07,5070,5110,4940,6600,3560,5080,5023.65,0.29,0,36783,5860,5470,5260,4870,4660,5365,4765,129,1520,500,3650,5,1,25740564,1286,23.45,2.13,12,2.36,213.00,2347.00,7430,20240216,-32.77,3425,20241115,45.84,5650,-11.59,20250206,4005,24.72,20250102,7430,-32.77,20240216,3425,45.84,20241115,4.97,N,208370,500,128 억,,73514,N,N,0,N,00,N +20250207,100856,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5090,10,2,0.20,2344065210,466836,4.67,5070,5110,4940,6600,3560,5080,5020.67,0.29,0,18919,5860,5470,5260,4870,4660,5365,4765,129,1520,500,3650,10,1,25740564,1310,23.90,2.17,12,1.81,213.00,2347.00,7430,20240216,-31.49,3425,20241115,48.61,5650,-9.91,20250206,4005,27.09,20250102,7430,-31.49,20240216,3425,48.61,20241115,4.97,N,208370,500,128 억,,73514,N,N,0,N,00,N +20250207,090901,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5000,-80,5,-1.57,718843595,143038,1.43,5070,5070,4985,6600,3560,5080,5023.98,0.29,0,26112,5860,5470,5260,4870,4660,5365,4765,129,1520,500,3650,10,1,25740564,1287,23.47,2.13,12,0.56,213.00,2347.00,7430,20240216,-32.71,3425,20241115,45.99,5650,-11.50,20250206,4005,24.84,20250102,7430,-32.71,20240216,3425,45.99,20241115,4.97,N,208370,500,128 억,,73514,N,N,0,N,00,N 20250206,160834,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5080,90,2,1.80,53645359520,9908864,245.88,5470,5650,5050,6480,3495,4990,5414.17,0.74,0,-116448,5156,5072,4976,4892,4796,5115,4935,129,1490,500,3590,10,1,25740564,1308,23.85,2.16,12,38.50,213.00,2347.00,7430,20240216,-31.63,3425,20241115,48.32,5650,-10.09,20250206,4005,26.84,20250102,7430,-31.63,20240216,3425,48.32,20241115,4.61,N,208370,500,128 억,,189508,N,N,0,N,00,N 20250206,150838,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5080,90,2,1.80,52629553540,9708909,240.92,5470,5650,5050,6480,3495,4990,5420.75,0.74,0,-161953,5156,5072,4976,4892,4796,5115,4935,129,1490,500,3590,10,1,25740564,1308,23.85,2.16,12,37.72,213.00,2347.00,7430,20240216,-31.63,3425,20241115,48.32,5650,-10.09,20250206,4005,26.84,20250102,7430,-31.63,20240216,3425,48.32,20241115,4.61,N,208370,500,128 억,,189508,N,N,0,N,00,N 20250206,140839,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5110,120,2,2.40,51434634170,9474086,235.09,5470,5650,5070,6480,3495,4990,5428.98,0.74,0,-156334,5156,5072,4976,4892,4796,5115,4935,129,1490,500,3590,10,1,25740564,1315,23.99,2.18,12,36.81,213.00,2347.00,7430,20240216,-31.22,3425,20241115,49.20,5650,-9.56,20250206,4005,27.59,20250102,7430,-31.22,20240216,3425,49.20,20241115,4.61,N,208370,500,128 억,,189508,N,N,0,N,00,N diff --git a/208640/price/prices-20250201.csv b/208640/price/prices-20250201.csv index 5a1c10bcd175..b33da1e5502e 100644 --- a/208640/price/prices-20250201.csv +++ b/208640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,260,-7,5,-2.62,157236972,600029,257.67,267,275,258,347,187,267,262.05,0.75,0,-71147,276,271,268,263,260,271,263,139,80,100,170,1,1,139240254,362,-2.92,1.39,12,0.43,-89.00,187.00,513,20241118,-49.32,225,20241112,15.56,320,-18.75,20250106,256,1.56,20250203,513,-49.32,20241118,225,15.56,20241112,0.00,N,208640,100,139 억,,1047192,N,N,0,N,00,N +20250207,150858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,263,-4,5,-1.50,152273869,580942,249.47,267,275,258,347,187,267,262.12,0.75,0,-71147,276,271,268,263,260,271,263,139,80,100,170,1,1,139240254,366,-2.96,1.41,12,0.42,-89.00,187.00,513,20241118,-48.73,225,20241112,16.89,320,-17.81,20250106,256,2.73,20250203,513,-48.73,20241118,225,16.89,20241112,0.00,N,208640,100,139 억,,1047192,N,N,0,N,00,N +20250207,140858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,262,-5,5,-1.87,149276183,569501,244.56,267,275,258,347,187,267,262.12,0.75,0,-71119,276,271,268,263,260,271,263,139,80,100,170,1,1,139240254,365,-2.94,1.40,12,0.41,-89.00,187.00,513,20241118,-48.93,225,20241112,16.44,320,-18.12,20250106,256,2.34,20250203,513,-48.93,20241118,225,16.44,20241112,0.00,N,208640,100,139 억,,1047192,N,N,0,N,00,N +20250207,130855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,262,-5,5,-1.87,143915121,549033,235.77,267,275,258,347,187,267,262.12,0.75,0,-64496,276,271,268,263,260,271,263,139,80,100,170,1,1,139240254,365,-2.94,1.40,12,0.39,-89.00,187.00,513,20241118,-48.93,225,20241112,16.44,320,-18.12,20250106,256,2.34,20250203,513,-48.93,20241118,225,16.44,20241112,0.00,N,208640,100,139 억,,1047192,N,N,0,N,00,N +20250207,120855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,264,-3,5,-1.12,125884463,480437,206.31,267,275,258,347,187,267,262.02,0.75,0,-65523,276,271,268,263,260,271,263,139,80,100,170,1,1,139240254,368,-2.97,1.41,12,0.35,-89.00,187.00,513,20241118,-48.54,225,20241112,17.33,320,-17.50,20250106,256,3.12,20250203,513,-48.54,20241118,225,17.33,20241112,0.00,N,208640,100,139 억,,1047192,N,N,0,N,00,N +20250207,110853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,261,-6,5,-2.25,95683003,364934,156.71,267,275,258,347,187,267,262.19,0.75,0,-61044,276,271,268,263,260,271,263,139,80,100,170,1,1,139240254,363,-2.93,1.40,12,0.26,-89.00,187.00,513,20241118,-49.12,225,20241112,16.00,320,-18.44,20250106,256,1.95,20250203,513,-49.12,20241118,225,16.00,20241112,0.00,N,208640,100,139 억,,1047192,N,N,0,N,00,N +20250207,100856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,260,-7,5,-2.62,72152245,274387,117.83,267,275,258,347,187,267,262.96,0.75,0,-6012,276,271,268,263,260,271,263,139,80,100,170,1,1,139240254,362,-2.92,1.39,12,0.20,-89.00,187.00,513,20241118,-49.32,225,20241112,15.56,320,-18.75,20250106,256,1.56,20250203,513,-49.32,20241118,225,15.56,20241112,0.00,N,208640,100,139 억,,1047192,N,N,0,N,00,N +20250207,090902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,271,4,2,1.50,1357248,5001,2.15,267,275,267,347,187,267,271.40,0.75,0,-3265,276,271,268,263,260,271,263,139,80,100,170,1,1,139240254,377,-3.04,1.45,12,0.00,-89.00,187.00,513,20241118,-47.17,225,20241112,20.44,320,-15.31,20250106,256,5.86,20250203,513,-47.17,20241118,225,20.44,20241112,0.00,N,208640,100,139 억,,1047192,N,N,0,N,00,N 20250206,160834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,267,0,3,0.00,62545620,232396,191.17,267,273,265,347,187,267,269.13,0.78,0,-40713,279,272,269,262,259,271,261,139,80,100,170,1,1,139240254,372,-3.00,1.43,12,0.17,-89.00,187.00,513,20241118,-47.95,225,20241112,18.67,320,-16.56,20250106,256,4.30,20250203,513,-47.95,20241118,225,18.67,20241112,0.00,N,208640,100,139 억,,1087305,N,N,0,N,00,N 20250206,150838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,267,0,3,0.00,60371172,224252,184.47,267,273,265,347,187,267,269.21,0.78,0,-40384,279,272,269,262,259,271,261,139,80,100,170,1,1,139240254,372,-3.00,1.43,12,0.16,-89.00,187.00,513,20241118,-47.95,225,20241112,18.67,320,-16.56,20250106,256,4.30,20250203,513,-47.95,20241118,225,18.67,20241112,0.00,N,208640,100,139 억,,1087305,N,N,0,N,00,N 20250206,140839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,268,1,2,0.37,47792058,177224,145.78,267,273,266,347,187,267,269.67,0.78,0,-36097,279,272,269,262,259,271,261,139,80,100,170,1,1,139240254,373,-3.01,1.43,12,0.13,-89.00,187.00,513,20241118,-47.76,225,20241112,19.11,320,-16.25,20250106,256,4.69,20250203,513,-47.76,20241118,225,19.11,20241112,0.00,N,208640,100,139 억,,1087305,N,N,0,N,00,N diff --git a/208710/price/prices-20250201.csv b/208710/price/prices-20250201.csv index dc6fe7d1dd2d..557820dade1f 100644 --- a/208710/price/prices-20250201.csv +++ b/208710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,617,-23,5,-3.59,1237287496,1954382,60.14,642,653,614,832,448,640,633.09,0.26,0,-42861,697,668,650,621,603,659,612,66,192,100,430,1,1,65900664,407,-2.45,0.63,12,2.97,-252.00,972.00,1184,20250108,-47.89,320,20241209,92.81,1184,-47.89,20250108,420,46.90,20250102,1184,-47.89,20250108,320,92.81,20241209,0.05,N,208710,100,65 억,,170361,N,N,0,N,00,N +20250207,150858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,623,-17,5,-2.66,1180475446,1862333,57.31,642,653,616,832,448,640,633.86,0.26,0,-56954,697,668,650,621,603,659,612,66,192,100,430,1,1,65900664,411,-2.47,0.64,12,2.83,-252.00,972.00,1184,20250108,-47.38,320,20241209,94.69,1184,-47.38,20250108,420,48.33,20250102,1184,-47.38,20250108,320,94.69,20241209,0.05,N,208710,100,65 억,,170361,N,N,0,N,00,N +20250207,140859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,626,-14,5,-2.19,1092098762,1720112,52.93,642,653,616,832,448,640,634.89,0.26,0,-43421,697,668,650,621,603,659,612,66,192,100,430,1,1,65900664,413,-2.48,0.64,12,2.61,-252.00,972.00,1184,20250108,-47.13,320,20241209,95.62,1184,-47.13,20250108,420,49.05,20250102,1184,-47.13,20250108,320,95.62,20241209,0.05,N,208710,100,65 억,,170361,N,N,0,N,00,N +20250207,130855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,626,-14,5,-2.19,1003949946,1578425,48.57,642,653,616,832,448,640,636.04,0.26,0,-70860,697,668,650,621,603,659,612,66,192,100,430,1,1,65900664,413,-2.48,0.64,12,2.40,-252.00,972.00,1184,20250108,-47.13,320,20241209,95.62,1184,-47.13,20250108,420,49.05,20250102,1184,-47.13,20250108,320,95.62,20241209,0.05,N,208710,100,65 억,,170361,N,N,0,N,00,N +20250207,120855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,632,-8,5,-1.25,918531015,1442229,44.38,642,653,616,832,448,640,636.87,0.26,0,-94236,697,668,650,621,603,659,612,66,192,100,430,1,1,65900664,416,-2.51,0.65,12,2.19,-252.00,972.00,1184,20250108,-46.62,320,20241209,97.50,1184,-46.62,20250108,420,50.48,20250102,1184,-46.62,20250108,320,97.50,20241209,0.05,N,208710,100,65 억,,170361,N,N,0,N,00,N +20250207,110853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,647,7,2,1.09,836797105,1314349,40.45,642,653,616,832,448,640,636.65,0.26,0,-99917,697,668,650,621,603,659,612,66,192,100,430,1,1,65900664,426,-2.57,0.67,12,1.99,-252.00,972.00,1184,20250108,-45.35,320,20241209,102.19,1184,-45.35,20250108,420,54.05,20250102,1184,-45.35,20250108,320,102.19,20241209,0.05,N,208710,100,65 억,,170361,N,N,0,N,00,N +20250207,100857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,633,-7,5,-1.09,404141690,643358,19.80,642,646,616,832,448,640,628.10,0.26,0,52123,697,668,650,621,603,659,612,66,192,100,430,1,1,65900664,417,-2.51,0.65,12,0.98,-252.00,972.00,1184,20250108,-46.54,320,20241209,97.81,1184,-46.54,20250108,420,50.71,20250102,1184,-46.54,20250108,320,97.81,20241209,0.05,N,208710,100,65 억,,170361,N,N,0,N,00,N +20250207,090902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,621,-19,5,-2.97,159108465,252835,7.78,642,646,616,832,448,640,629.12,0.26,0,-33987,697,668,650,621,603,659,612,66,192,100,430,1,1,65900664,409,-2.46,0.64,12,0.38,-252.00,972.00,1184,20250108,-47.55,320,20241209,94.06,1184,-47.55,20250108,420,47.86,20250102,1184,-47.55,20250108,320,94.06,20241209,0.05,N,208710,100,65 억,,170361,N,N,0,N,00,N 20250206,160834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,-27,5,-4.05,2102835120,3230293,18.79,667,679,632,867,467,667,650.95,0.10,0,102028,813,740,697,624,581,718,602,66,200,100,450,1,1,65900664,422,-2.54,0.66,12,4.90,-252.00,972.00,1184,20250108,-45.95,320,20241209,100.00,1184,-45.95,20250108,420,52.38,20250102,1184,-45.95,20250108,320,100.00,20241209,0.03,N,208710,100,65 억,,67703,N,N,0,N,00,N 20250206,150839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,641,-26,5,-3.90,1989093389,3053202,17.76,667,679,632,867,467,667,651.45,0.10,0,84488,813,740,697,624,581,718,602,66,200,100,450,1,1,65900664,422,-2.54,0.66,12,4.63,-252.00,972.00,1184,20250108,-45.86,320,20241209,100.31,1184,-45.86,20250108,420,52.62,20250102,1184,-45.86,20250108,320,100.31,20241209,0.03,N,208710,100,65 억,,67703,N,N,0,N,00,N 20250206,140839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,641,-26,5,-3.90,1860054121,2851802,16.59,667,679,632,867,467,667,652.21,0.10,0,66792,813,740,697,624,581,718,602,66,200,100,450,1,1,65900664,422,-2.54,0.66,12,4.33,-252.00,972.00,1184,20250108,-45.86,320,20241209,100.31,1184,-45.86,20250108,420,52.62,20250102,1184,-45.86,20250108,320,100.31,20241209,0.03,N,208710,100,65 억,,67703,N,N,0,N,00,N diff --git a/208850/price/prices-20250201.csv b/208850/price/prices-20250201.csv index 669a45884fc7..582be31001eb 100644 --- a/208850/price/prices-20250201.csv +++ b/208850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160857,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,10200,2,9.09,5200,5200,5000,5750,4250,5000,5100.00,0.00,0,0,5266,5132,5066,4932,4866,5100,4900,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,5000,0.00,20250207,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250207,150859,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,10200,2,9.09,5200,5200,5000,5750,4250,5000,5100.00,0.00,0,0,5266,5132,5066,4932,4866,5100,4900,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,5000,0.00,20250207,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250207,140859,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,10200,2,9.09,5200,5200,5000,5750,4250,5000,5100.00,0.00,0,0,5266,5132,5066,4932,4866,5100,4900,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,5000,0.00,20250207,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250207,130856,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,10200,2,9.09,5200,5200,5000,5750,4250,5000,5100.00,0.00,0,0,5266,5132,5066,4932,4866,5100,4900,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,5000,0.00,20250207,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250207,120855,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,10200,2,9.09,5200,5200,5000,5750,4250,5000,5100.00,0.00,0,0,5266,5132,5066,4932,4866,5100,4900,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,5000,0.00,20250207,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250207,110853,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,10200,2,9.09,5200,5200,5000,5750,4250,5000,5100.00,0.00,0,0,5266,5132,5066,4932,4866,5100,4900,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,5000,0.00,20250207,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250207,100857,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,10200,2,9.09,5200,5200,5000,5750,4250,5000,5100.00,0.00,0,0,5266,5132,5066,4932,4866,5100,4900,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,5000,0.00,20250207,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250207,090902,57,100.00,KONEX,,,N,N,N,N, ,N,5200,200,2,4.00,5200,1,4.55,5200,5200,5200,5750,4250,5000,5200.00,0.00,0,0,5266,5132,5066,4932,4866,5100,4900,28,750,1000,3100,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,6860,20241126,-24.20,4300,20240415,20.93,5390,-3.53,20250106,5000,4.00,20250113,6860,-24.20,20241126,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N 20250206,160834,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-200,5,-3.85,110200,22,21.57,5200,5200,5000,5980,4420,5200,5009.09,0.00,0,0,5333,5266,5133,5066,4933,5300,5100,28,780,1000,3220,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,5000,0.00,20250206,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N 20250206,150839,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-200,5,-3.85,110200,22,21.57,5200,5200,5000,5980,4420,5200,5009.09,0.00,0,0,5333,5266,5133,5066,4933,5300,5100,28,780,1000,3220,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,5000,0.00,20250206,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N 20250206,140840,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-200,5,-3.85,110200,22,21.57,5200,5200,5000,5980,4420,5200,5009.09,0.00,0,0,5333,5266,5133,5066,4933,5300,5100,28,780,1000,3220,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,5000,0.00,20250206,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N diff --git a/208860/price/prices-20250201.csv b/208860/price/prices-20250201.csv index 8291ad7c182c..52998ab68fd1 100644 --- a/208860/price/prices-20250201.csv +++ b/208860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160857,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240125,0.00,2205,20240125,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240207,2205,0.00,20240207,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250207,150859,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240125,0.00,2205,20240125,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240207,2205,0.00,20240207,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250207,140859,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240125,0.00,2205,20240125,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240207,2205,0.00,20240207,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250207,130856,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240125,0.00,2205,20240125,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240207,2205,0.00,20240207,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250207,120855,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240125,0.00,2205,20240125,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240207,2205,0.00,20240207,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250207,110854,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240125,0.00,2205,20240125,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240207,2205,0.00,20240207,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250207,100857,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240125,0.00,2205,20240125,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240207,2205,0.00,20240207,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250207,090902,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240125,0.00,2205,20240125,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240207,2205,0.00,20240207,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N 20250206,160835,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240124,0.00,2205,20240124,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240206,2205,0.00,20240206,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N 20250206,150839,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240124,0.00,2205,20240124,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240206,2205,0.00,20240206,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N 20250206,140840,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240124,0.00,2205,20240124,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240206,2205,0.00,20240206,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N diff --git a/208890/price/prices-20250201.csv b/208890/price/prices-20250201.csv index fdff13143d3c..7718e5e56367 100644 --- a/208890/price/prices-20250201.csv +++ b/208890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160858,57,100.00,KONEX,,,N,N,N,N, ,N,1189,0,3,0.00,0,0,0.00,0,0,0,1367,1011,1189,0.00,0.00,0,0,1189,1189,1189,1189,1189,1189,1189,40,178,1000,730,1,1,4005520,48,-20.15,1.53,12,0.00,-59.00,778.00,1398,20240925,-14.95,831,20240816,43.08,1199,-0.83,20250102,1189,0.00,20250206,1398,-14.95,20240925,831,43.08,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250207,150859,57,100.00,KONEX,,,N,N,N,N, ,N,1189,0,3,0.00,0,0,0.00,0,0,0,1367,1011,1189,0.00,0.00,0,0,1189,1189,1189,1189,1189,1189,1189,40,178,1000,730,1,1,4005520,48,-20.15,1.53,12,0.00,-59.00,778.00,1398,20240925,-14.95,831,20240816,43.08,1199,-0.83,20250102,1189,0.00,20250206,1398,-14.95,20240925,831,43.08,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250207,140900,57,100.00,KONEX,,,N,N,N,N, ,N,1189,0,3,0.00,0,0,0.00,0,0,0,1367,1011,1189,0.00,0.00,0,0,1189,1189,1189,1189,1189,1189,1189,40,178,1000,730,1,1,4005520,48,-20.15,1.53,12,0.00,-59.00,778.00,1398,20240925,-14.95,831,20240816,43.08,1199,-0.83,20250102,1189,0.00,20250206,1398,-14.95,20240925,831,43.08,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250207,130856,57,100.00,KONEX,,,N,N,N,N, ,N,1189,0,3,0.00,0,0,0.00,0,0,0,1367,1011,1189,0.00,0.00,0,0,1189,1189,1189,1189,1189,1189,1189,40,178,1000,730,1,1,4005520,48,-20.15,1.53,12,0.00,-59.00,778.00,1398,20240925,-14.95,831,20240816,43.08,1199,-0.83,20250102,1189,0.00,20250206,1398,-14.95,20240925,831,43.08,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250207,120856,57,100.00,KONEX,,,N,N,N,N, ,N,1189,0,3,0.00,0,0,0.00,0,0,0,1367,1011,1189,0.00,0.00,0,0,1189,1189,1189,1189,1189,1189,1189,40,178,1000,730,1,1,4005520,48,-20.15,1.53,12,0.00,-59.00,778.00,1398,20240925,-14.95,831,20240816,43.08,1199,-0.83,20250102,1189,0.00,20250206,1398,-14.95,20240925,831,43.08,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250207,110854,57,100.00,KONEX,,,N,N,N,N, ,N,1189,0,3,0.00,0,0,0.00,0,0,0,1367,1011,1189,0.00,0.00,0,0,1189,1189,1189,1189,1189,1189,1189,40,178,1000,730,1,1,4005520,48,-20.15,1.53,12,0.00,-59.00,778.00,1398,20240925,-14.95,831,20240816,43.08,1199,-0.83,20250102,1189,0.00,20250206,1398,-14.95,20240925,831,43.08,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250207,100857,57,100.00,KONEX,,,N,N,N,N, ,N,1189,0,3,0.00,0,0,0.00,0,0,0,1367,1011,1189,0.00,0.00,0,0,1189,1189,1189,1189,1189,1189,1189,40,178,1000,730,1,1,4005520,48,-20.15,1.53,12,0.00,-59.00,778.00,1398,20240925,-14.95,831,20240816,43.08,1199,-0.83,20250102,1189,0.00,20250206,1398,-14.95,20240925,831,43.08,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250207,090903,57,100.00,KONEX,,,N,N,N,N, ,N,1189,0,3,0.00,0,0,0.00,0,0,0,1367,1011,1189,0.00,0.00,0,0,1189,1189,1189,1189,1189,1189,1189,40,178,1000,730,1,1,4005520,48,-20.15,1.53,12,0.00,-59.00,778.00,1398,20240925,-14.95,831,20240816,43.08,1199,-0.83,20250102,1189,0.00,20250206,1398,-14.95,20240925,831,43.08,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N 20250206,160835,57,100.00,KONEX,,,N,N,N,N, ,N,1189,-2,5,-0.17,3567,3,0.12,1189,1189,1189,1369,1013,1191,1189.00,0.00,0,0,1196,1193,1192,1189,1188,1193,1189,40,178,1000,730,1,1,4005520,48,-20.15,1.53,12,0.00,-59.00,778.00,1398,20240925,-14.95,831,20240816,43.08,1199,-0.83,20250102,1189,0.00,20250206,1398,-14.95,20240925,831,43.08,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N 20250206,150839,57,100.00,KONEX,,,N,N,N,N, ,N,1189,-2,5,-0.17,3567,3,0.12,1189,1189,1189,1369,1013,1191,1189.00,0.00,0,0,1196,1193,1192,1189,1188,1193,1189,40,178,1000,730,1,1,4005520,48,-20.15,1.53,12,0.00,-59.00,778.00,1398,20240925,-14.95,831,20240816,43.08,1199,-0.83,20250102,1189,0.00,20250206,1398,-14.95,20240925,831,43.08,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N 20250206,140840,57,100.00,KONEX,,,N,N,N,N, ,N,1189,-2,5,-0.17,3567,3,0.12,1189,1189,1189,1369,1013,1191,1189.00,0.00,0,0,1196,1193,1192,1189,1188,1193,1189,40,178,1000,730,1,1,4005520,48,-20.15,1.53,12,0.00,-59.00,778.00,1398,20240925,-14.95,831,20240816,43.08,1199,-0.83,20250102,1189,0.00,20250206,1398,-14.95,20240925,831,43.08,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N diff --git a/209640/price/prices-20250201.csv b/209640/price/prices-20250201.csv index bfe0b5b43ef3..ed1761073785 100644 --- a/209640/price/prices-20250201.csv +++ b/209640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11590,210,2,1.85,2186173720,189603,77.08,11340,11700,11220,14790,7970,11380,11530.12,0.59,0,10064,11833,11606,11393,11166,10953,11720,11280,72,3410,500,7960,10,1,14221573,1648,17.30,3.11,12,1.33,670.00,3722.00,24000,20241018,-51.71,10120,20241209,14.53,13950,-16.92,20250107,10460,10.80,20250203,24000,-51.71,20241018,10120,14.53,20241209,3.56,N,209640,500,71 억,,83227,N,N,0,N,00,N +20250207,150859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11580,200,2,1.76,2025017400,175692,71.43,11340,11700,11220,14790,7970,11380,11525.96,0.59,0,6984,11833,11606,11393,11166,10953,11720,11280,72,3410,500,7960,10,1,14221573,1647,17.28,3.11,12,1.24,670.00,3722.00,24000,20241018,-51.75,10120,20241209,14.43,13950,-16.99,20250107,10460,10.71,20250203,24000,-51.75,20241018,10120,14.43,20241209,3.56,N,209640,500,71 억,,83227,N,N,0,N,00,N +20250207,140900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11630,250,2,2.20,1758662310,152760,62.10,11340,11700,11220,14790,7970,11380,11512.59,0.59,0,6032,11833,11606,11393,11166,10953,11720,11280,72,3410,500,7960,10,1,14221573,1654,17.36,3.12,12,1.07,670.00,3722.00,24000,20241018,-51.54,10120,20241209,14.92,13950,-16.63,20250107,10460,11.19,20250203,24000,-51.54,20241018,10120,14.92,20241209,3.56,N,209640,500,71 억,,83227,N,N,0,N,00,N +20250207,130857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11520,140,2,1.23,1364323610,118809,48.30,11340,11700,11220,14790,7970,11380,11483.34,0.59,0,1780,11833,11606,11393,11166,10953,11720,11280,72,3410,500,7960,10,1,14221573,1638,17.19,3.10,12,0.84,670.00,3722.00,24000,20241018,-52.00,10120,20241209,13.83,13950,-17.42,20250107,10460,10.13,20250203,24000,-52.00,20241018,10120,13.83,20241209,3.56,N,209640,500,71 억,,83227,N,N,0,N,00,N +20250207,120856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11600,220,2,1.93,1263431230,110074,44.75,11340,11700,11220,14790,7970,11380,11478.02,0.59,0,2875,11833,11606,11393,11166,10953,11720,11280,72,3410,500,7960,10,1,14221573,1650,17.31,3.12,12,0.77,670.00,3722.00,24000,20241018,-51.67,10120,20241209,14.62,13950,-16.85,20250107,10460,10.90,20250203,24000,-51.67,20241018,10120,14.62,20241209,3.56,N,209640,500,71 억,,83227,N,N,0,N,00,N +20250207,110854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11510,130,2,1.14,1049311470,91561,37.22,11340,11700,11220,14790,7970,11380,11460.25,0.59,0,273,11833,11606,11393,11166,10953,11720,11280,72,3410,500,7960,10,1,14221573,1637,17.18,3.09,12,0.64,670.00,3722.00,24000,20241018,-52.04,10120,20241209,13.74,13950,-17.49,20250107,10460,10.04,20250203,24000,-52.04,20241018,10120,13.74,20241209,3.56,N,209640,500,71 억,,83227,N,N,0,N,00,N +20250207,100858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11530,150,2,1.32,484718500,42746,17.38,11340,11530,11220,14790,7970,11380,11339.50,0.59,0,6971,11833,11606,11393,11166,10953,11720,11280,72,3410,500,7960,10,1,14221573,1640,17.21,3.10,12,0.30,670.00,3722.00,24000,20241018,-51.96,10120,20241209,13.93,13950,-17.35,20250107,10460,10.23,20250203,24000,-51.96,20241018,10120,13.93,20241209,3.56,N,209640,500,71 억,,83227,N,N,0,N,00,N +20250207,090903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11320,-60,5,-0.53,115743460,10258,4.17,11340,11360,11220,14790,7970,11380,11283.16,0.59,0,-2310,11833,11606,11393,11166,10953,11720,11280,72,3410,500,7960,10,1,14221573,1610,16.90,3.04,12,0.07,670.00,3722.00,24000,20241018,-52.83,10120,20241209,11.86,13950,-18.85,20250107,10460,8.22,20250203,24000,-52.83,20241018,10120,11.86,20241209,3.56,N,209640,500,71 억,,83227,N,N,0,N,00,N 20250206,160835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11380,180,2,1.61,2795700850,245067,157.09,11180,11620,11180,14560,7840,11200,11408.12,0.68,0,-13134,11580,11390,11280,11090,10980,11335,11035,72,3360,500,7840,10,1,14221573,1618,16.99,3.06,12,1.72,670.00,3722.00,24000,20241018,-52.58,10120,20241209,12.45,13950,-18.42,20250107,10460,8.80,20250203,24000,-52.58,20241018,10120,12.45,20241209,3.69,N,209640,500,71 억,,96815,N,N,0,N,00,N 20250206,150840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11320,120,2,1.07,2624756180,229944,147.40,11180,11620,11180,14560,7840,11200,11414.99,0.68,0,-17790,11580,11390,11280,11090,10980,11335,11035,72,3360,500,7840,10,1,14221573,1610,16.90,3.04,12,1.62,670.00,3722.00,24000,20241018,-52.83,10120,20241209,11.86,13950,-18.85,20250107,10460,8.22,20250203,24000,-52.83,20241018,10120,11.86,20241209,3.69,N,209640,500,71 억,,96815,N,N,0,N,00,N 20250206,140840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11410,210,2,1.88,2516341590,220383,141.27,11180,11620,11180,14560,7840,11200,11418.28,0.68,0,-18670,11580,11390,11280,11090,10980,11335,11035,72,3360,500,7840,10,1,14221573,1623,17.03,3.07,12,1.55,670.00,3722.00,24000,20241018,-52.46,10120,20241209,12.75,13950,-18.21,20250107,10460,9.08,20250203,24000,-52.46,20241018,10120,12.75,20241209,3.69,N,209640,500,71 억,,96815,N,N,0,N,00,N diff --git a/210120/price/prices-20250201.csv b/210120/price/prices-20250201.csv index 85b43998eb30..49c87af9f655 100644 --- a/210120/price/prices-20250201.csv +++ b/210120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160858,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3575,95,2,2.73,534469715,152454,136.38,3420,3600,3320,4520,2440,3480,3505.78,0.00,0,22302,3743,3611,3368,3236,2993,3677,3302,16,1040,200,2500,5,1,7861525,281,-297.92,3.67,12,1.94,-12.00,975.00,4268,20241112,-16.24,1435,20240902,149.13,4165,-14.17,20250131,2741,30.43,20250102,32000,-88.83,20241112,2755,29.76,20250204,1.66,N,210120,200,15 억,,0,N,N,0,N,00,N +20250207,150900,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3545,65,2,1.87,466440725,133446,119.38,3420,3575,3320,4520,2440,3480,3495.35,0.00,0,19903,3743,3611,3368,3236,2993,3677,3302,16,1040,200,2500,5,1,7861525,279,-295.42,3.64,12,1.70,-12.00,975.00,4268,20241112,-16.94,1435,20240902,147.04,4165,-14.89,20250131,2741,29.33,20250102,32000,-88.92,20241112,2755,28.68,20250204,1.66,N,210120,200,15 억,,0,N,N,0,N,00,N +20250207,140900,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3535,55,2,1.58,249687135,72027,64.43,3420,3560,3320,4520,2440,3480,3466.58,0.00,0,7807,3743,3611,3368,3236,2993,3677,3302,16,1040,200,2500,5,1,7861525,278,-294.58,3.63,12,0.92,-12.00,975.00,4268,20241112,-17.17,1435,20240902,146.34,4165,-15.13,20250131,2741,28.97,20250102,32000,-88.95,20241112,2755,28.31,20250204,1.66,N,210120,200,15 억,,0,N,N,0,N,00,N +20250207,130857,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3480,0,3,0.00,181292350,52519,46.98,3420,3560,3320,4520,2440,3480,3451.94,0.00,0,-2544,3743,3611,3368,3236,2993,3677,3302,16,1040,200,2500,5,1,7861525,274,-290.00,3.57,12,0.67,-12.00,975.00,4268,20241112,-18.46,1435,20240902,142.51,4165,-16.45,20250131,2741,26.96,20250102,32000,-89.12,20241112,2755,26.32,20250204,1.66,N,210120,200,15 억,,0,N,N,0,N,00,N +20250207,120856,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3415,-65,5,-1.87,138929385,40316,36.07,3420,3560,3320,4520,2440,3480,3446.01,0.00,0,-3293,3743,3611,3368,3236,2993,3677,3302,16,1040,200,2500,5,1,7861525,268,-284.58,3.50,12,0.51,-12.00,975.00,4268,20241112,-19.99,1435,20240902,137.98,4165,-18.01,20250131,2741,24.59,20250102,32000,-89.33,20241112,2755,23.96,20250204,1.66,N,210120,200,15 억,,0,N,N,0,N,00,N +20250207,110854,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3345,-135,5,-3.88,124436800,36017,32.22,3420,3560,3340,4520,2440,3480,3454.95,0.00,0,-2606,3743,3611,3368,3236,2993,3677,3302,16,1040,200,2500,5,1,7861525,263,-278.75,3.43,12,0.46,-12.00,975.00,4268,20241112,-21.63,1435,20240902,133.10,4165,-19.69,20250131,2741,22.04,20250102,32000,-89.55,20241112,2755,21.42,20250204,1.66,N,210120,200,15 억,,0,N,N,0,N,00,N +20250207,100858,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3450,-30,5,-0.86,72916130,20862,18.66,3420,3560,3420,4520,2440,3480,3495.16,0.00,0,-1218,3743,3611,3368,3236,2993,3677,3302,16,1040,200,2500,5,1,7861525,271,-287.50,3.54,12,0.27,-12.00,975.00,4268,20241112,-19.17,1435,20240902,140.42,4165,-17.17,20250131,2741,25.87,20250102,32000,-89.22,20241112,2755,25.23,20250204,1.66,N,210120,200,15 억,,0,N,N,0,N,00,N +20250207,090903,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3445,-35,5,-1.01,1467385,425,0.38,3420,3500,3420,4520,2440,3480,3452.67,0.00,0,147,3743,3611,3368,3236,2993,3677,3302,16,1040,200,2500,5,1,7861525,271,-287.08,3.53,12,0.01,-12.00,975.00,4268,20241112,-19.28,1435,20240902,140.07,4165,-17.29,20250131,2741,25.68,20250102,32000,-89.23,20241112,2755,25.05,20250204,1.66,N,210120,200,15 억,,0,N,N,0,N,00,N 20250206,160835,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3480,305,2,9.61,370913150,110750,40.68,3145,3500,3125,4125,2225,3175,3348.99,0.00,0,-7342,3818,3496,3213,2891,2608,3657,3052,16,950,200,2280,5,1,7861525,274,-290.00,3.57,12,1.41,-12.00,975.00,4268,20241112,-18.46,1435,20240902,142.51,4165,-16.45,20250131,2741,26.96,20250102,32000,-89.12,20241112,2755,26.32,20250204,1.66,N,210120,200,15 억,,0,N,N,0,N,00,N 20250206,150840,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3425,250,2,7.87,328351225,98452,36.16,3145,3490,3125,4125,2225,3175,3335.14,0.00,0,-6858,3818,3496,3213,2891,2608,3657,3052,16,950,200,2280,5,1,7861525,269,-285.42,3.51,12,1.25,-12.00,975.00,4268,20241112,-19.75,1435,20240902,138.68,4165,-17.77,20250131,2741,24.95,20250102,32000,-89.30,20241112,2755,24.32,20250204,1.66,N,210120,200,15 억,,0,N,N,0,N,00,N 20250206,140841,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3265,90,2,2.83,259644215,78280,28.75,3145,3455,3125,4125,2225,3175,3316.87,0.00,0,-9366,3818,3496,3213,2891,2608,3657,3052,16,950,200,2280,5,1,7861525,257,-272.08,3.35,12,1.00,-12.00,975.00,4268,20241112,-23.50,1435,20240902,127.53,4165,-21.61,20250131,2741,19.12,20250102,32000,-89.80,20241112,2755,18.51,20250204,1.66,N,210120,200,15 억,,0,N,N,0,N,00,N diff --git a/210540/price/prices-20250201.csv b/210540/price/prices-20250201.csv index 7c1d923b32ad..afdf8cc606dc 100644 --- a/210540/price/prices-20250201.csv +++ b/210540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160858,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12120,150,2,1.25,365857640,30433,67.49,12000,12250,11870,15560,8380,11970,12021.74,7.72,0,-5577,12450,12210,11910,11670,11370,12330,11790,55,3590,500,8610,10,1,11041708,1338,4.87,0.51,12,0.28,2490.00,23906.00,14750,20240723,-17.83,10520,20241209,15.21,12490,-2.96,20250122,11010,10.08,20250102,14750,-17.83,20240723,10520,15.21,20241209,0.93,N,210540,500,55 억,,852613,N,N,5,N,00,N +20250207,150900,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12150,180,2,1.50,338840170,28206,62.55,12000,12250,11870,15560,8380,11970,12013.05,7.72,0,-4036,12450,12210,11910,11670,11370,12330,11790,55,3590,500,8610,10,1,11041708,1342,4.88,0.51,12,0.26,2490.00,23906.00,14750,20240723,-17.63,10520,20241209,15.49,12490,-2.72,20250122,11010,10.35,20250102,14750,-17.63,20240723,10520,15.49,20241209,0.93,N,210540,500,55 억,,852613,N,N,5,N,00,N +20250207,140900,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11970,0,3,0.00,195425490,16363,36.29,12000,12090,11870,15560,8380,11970,11943.13,7.72,0,-3074,12450,12210,11910,11670,11370,12330,11790,55,3590,500,8610,10,1,11041708,1322,4.81,0.50,12,0.15,2490.00,23906.00,14750,20240723,-18.85,10520,20241209,13.78,12490,-4.16,20250122,11010,8.72,20250102,14750,-18.85,20240723,10520,13.78,20241209,0.93,N,210540,500,55 억,,852613,N,N,5,N,00,N +20250207,130857,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11970,0,3,0.00,167976660,14069,31.20,12000,12090,11870,15560,8380,11970,11939.49,7.72,0,-3032,12450,12210,11910,11670,11370,12330,11790,55,3590,500,8610,10,1,11041708,1322,4.81,0.50,12,0.13,2490.00,23906.00,14750,20240723,-18.85,10520,20241209,13.78,12490,-4.16,20250122,11010,8.72,20250102,14750,-18.85,20240723,10520,13.78,20241209,0.93,N,210540,500,55 억,,852613,N,N,5,N,00,N +20250207,120857,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11870,-100,5,-0.84,120426050,10086,22.37,12000,12090,11870,15560,8380,11970,11939.92,7.72,0,-2791,12450,12210,11910,11670,11370,12330,11790,55,3590,500,8610,10,1,11041708,1311,4.77,0.50,12,0.09,2490.00,23906.00,14750,20240723,-19.53,10520,20241209,12.83,12490,-4.96,20250122,11010,7.81,20250102,14750,-19.53,20240723,10520,12.83,20241209,0.93,N,210540,500,55 억,,852613,N,N,5,N,00,N +20250207,110854,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11930,-40,5,-0.33,105692930,8848,19.62,12000,12090,11870,15560,8380,11970,11945.40,7.72,0,-2115,12450,12210,11910,11670,11370,12330,11790,55,3590,500,8610,10,1,11041708,1317,4.79,0.50,12,0.08,2490.00,23906.00,14750,20240723,-19.12,10520,20241209,13.40,12490,-4.48,20250122,11010,8.36,20250102,14750,-19.12,20240723,10520,13.40,20241209,0.93,N,210540,500,55 억,,852613,N,N,5,N,00,N +20250207,100858,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11980,10,2,0.08,77449210,6475,14.36,12000,12090,11890,15560,8380,11970,11961.27,7.72,0,-610,12450,12210,11910,11670,11370,12330,11790,55,3590,500,8610,10,1,11041708,1323,4.81,0.50,12,0.06,2490.00,23906.00,14750,20240723,-18.78,10520,20241209,13.88,12490,-4.08,20250122,11010,8.81,20250102,14750,-18.78,20240723,10520,13.88,20241209,0.93,N,210540,500,55 억,,852613,N,N,5,N,00,N +20250207,090903,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12000,30,2,0.25,11900640,994,2.20,12000,12000,11900,15560,8380,11970,11972.47,7.72,0,-785,12450,12210,11910,11670,11370,12330,11790,55,3590,500,8610,10,1,11041708,1325,4.82,0.50,12,0.01,2490.00,23906.00,14750,20240723,-18.64,10520,20241209,14.07,12490,-3.92,20250122,11010,8.99,20250102,14750,-18.64,20240723,10520,14.07,20241209,0.93,N,210540,500,55 억,,852613,N,N,5,N,00,N 20250206,160836,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11970,390,2,3.37,540697830,45037,227.95,11750,12150,11610,15050,8110,11580,12005.64,7.64,0,8256,11873,11726,11643,11496,11413,11685,11455,55,3470,500,8330,10,1,11041708,1322,4.81,0.50,12,0.41,2490.00,23906.00,14750,20240723,-18.85,10520,20241209,13.78,12490,-4.16,20250122,11010,8.72,20250102,14750,-18.85,20240723,10520,13.78,20241209,0.94,N,210540,500,55 억,,844088,N,N,5,N,00,N 20250206,150840,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12000,420,2,3.63,501821470,41791,211.53,11750,12150,11610,15050,8110,11580,12007.88,7.64,0,7722,11873,11726,11643,11496,11413,11685,11455,55,3470,500,8330,10,1,11041708,1325,4.82,0.50,12,0.38,2490.00,23906.00,14750,20240723,-18.64,10520,20241209,14.07,12490,-3.92,20250122,11010,8.99,20250102,14750,-18.64,20240723,10520,14.07,20241209,0.94,N,210540,500,55 억,,844088,N,N,3,N,00,N 20250206,140841,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12060,480,2,4.15,434245680,36171,183.08,11750,12150,11610,15050,8110,11580,12005.35,7.64,0,8376,11873,11726,11643,11496,11413,11685,11455,55,3470,500,8330,10,1,11041708,1332,4.84,0.50,12,0.33,2490.00,23906.00,14750,20240723,-18.24,10520,20241209,14.64,12490,-3.44,20250122,11010,9.54,20250102,14750,-18.24,20240723,10520,14.64,20241209,0.94,N,210540,500,55 억,,844088,N,N,3,N,00,N diff --git a/210980/price/prices-20250201.csv b/210980/price/prices-20250201.csv index 3448604c83ab..7e6f710af984 100644 --- a/210980/price/prices-20250201.csv +++ b/210980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160859,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,6460,-80,5,-1.22,166519530,25859,88.63,6480,6530,6410,8500,4580,6540,6439.51,1.53,0,-16421,6700,6620,6520,6440,6340,6660,6480,186,1960,1000,4050,10,1,18617382,1203,1.52,0.21,12,0.14,4261.00,31495.00,15900,20240329,-59.37,6330,20250203,2.05,7510,-13.98,20250109,6330,2.05,20250203,27850,-76.80,20240219,6330,2.05,20250203,1.80,N,210980,1000,186 억,,283933,N,N,15,N,00,N +20250207,150900,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,6430,-110,5,-1.68,145719710,22637,77.59,6480,6530,6410,8500,4580,6540,6437.24,1.53,0,-14728,6700,6620,6520,6440,6340,6660,6480,186,1960,1000,4050,10,1,18617382,1197,1.51,0.20,12,0.12,4261.00,31495.00,15900,20240329,-59.56,6330,20250203,1.58,7510,-14.38,20250109,6330,1.58,20250203,27850,-76.91,20240219,6330,1.58,20250203,1.80,N,210980,1000,186 억,,283933,N,N,22,N,00,N +20250207,140901,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,6410,-130,5,-1.99,110993540,17231,59.06,6480,6530,6410,8500,4580,6540,6441.50,1.53,0,-11353,6700,6620,6520,6440,6340,6660,6480,186,1960,1000,4050,10,1,18617382,1193,1.50,0.20,12,0.09,4261.00,31495.00,15900,20240329,-59.69,6330,20250203,1.26,7510,-14.65,20250109,6330,1.26,20250203,27850,-76.98,20240219,6330,1.26,20250203,1.80,N,210980,1000,186 억,,283933,N,N,22,N,00,N +20250207,130857,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,6430,-110,5,-1.68,88633310,13750,47.13,6480,6530,6410,8500,4580,6540,6446.06,1.53,0,-8406,6700,6620,6520,6440,6340,6660,6480,186,1960,1000,4050,10,1,18617382,1197,1.51,0.20,12,0.07,4261.00,31495.00,15900,20240329,-59.56,6330,20250203,1.58,7510,-14.38,20250109,6330,1.58,20250203,27850,-76.91,20240219,6330,1.58,20250203,1.80,N,210980,1000,186 억,,283933,N,N,22,N,00,N +20250207,120857,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,6430,-110,5,-1.68,79313160,12301,42.16,6480,6530,6410,8500,4580,6540,6447.70,1.53,0,-7068,6700,6620,6520,6440,6340,6660,6480,186,1960,1000,4050,10,1,18617382,1197,1.51,0.20,12,0.07,4261.00,31495.00,15900,20240329,-59.56,6330,20250203,1.58,7510,-14.38,20250109,6330,1.58,20250203,27850,-76.91,20240219,6330,1.58,20250203,1.80,N,210980,1000,186 억,,283933,N,N,22,N,00,N +20250207,110855,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,6450,-90,5,-1.38,59715320,9255,31.72,6480,6530,6410,8500,4580,6540,6452.22,1.53,0,-5853,6700,6620,6520,6440,6340,6660,6480,186,1960,1000,4050,10,1,18617382,1201,1.51,0.20,12,0.05,4261.00,31495.00,15900,20240329,-59.43,6330,20250203,1.90,7510,-14.11,20250109,6330,1.90,20250203,27850,-76.84,20240219,6330,1.90,20250203,1.80,N,210980,1000,186 억,,283933,N,N,22,N,00,N +20250207,100858,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,6420,-120,5,-1.83,44154950,6836,23.43,6480,6530,6410,8500,4580,6540,6459.18,1.53,0,-3779,6700,6620,6520,6440,6340,6660,6480,186,1960,1000,4050,10,1,18617382,1195,1.51,0.20,12,0.04,4261.00,31495.00,15900,20240329,-59.62,6330,20250203,1.42,7510,-14.51,20250109,6330,1.42,20250203,27850,-76.95,20240219,6330,1.42,20250203,1.80,N,210980,1000,186 억,,283933,N,N,22,N,00,N +20250207,090904,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,6460,-80,5,-1.22,11503310,1779,6.10,6480,6510,6410,8500,4580,6540,6466.17,1.53,0,-613,6700,6620,6520,6440,6340,6660,6480,186,1960,1000,4050,10,1,18617382,1203,1.52,0.21,12,0.01,4261.00,31495.00,15900,20240329,-59.37,6330,20250203,2.05,7510,-13.98,20250109,6330,2.05,20250203,27850,-76.80,20240219,6330,2.05,20250203,1.80,N,210980,1000,186 억,,283933,N,N,22,N,00,N 20250206,160836,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,6540,90,2,1.40,190337900,29149,137.12,6420,6600,6420,8380,4520,6450,6529.81,1.55,0,-3869,6530,6490,6420,6380,6310,6510,6400,186,1930,1000,3990,10,1,18617382,1218,1.53,0.21,12,0.16,4261.00,31495.00,15900,20240329,-58.87,6330,20250203,3.32,7510,-12.92,20250109,6330,3.32,20250203,27850,-76.52,20240219,6330,3.32,20250203,1.81,N,210980,1000,186 억,,287802,N,N,22,N,00,N 20250206,150840,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,6530,80,2,1.24,183920000,28165,132.49,6420,6600,6420,8380,4520,6450,6530.09,1.55,0,-3677,6530,6490,6420,6380,6310,6510,6400,186,1930,1000,3990,10,1,18617382,1216,1.53,0.21,12,0.15,4261.00,31495.00,15900,20240329,-58.93,6330,20250203,3.16,7510,-13.05,20250109,6330,3.16,20250203,27850,-76.55,20240219,6330,3.16,20250203,1.81,N,210980,1000,186 억,,287802,N,N,20,N,00,N 20250206,140841,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,6510,60,2,0.93,174662790,26744,125.81,6420,6600,6420,8380,4520,6450,6530.91,1.55,0,-2875,6530,6490,6420,6380,6310,6510,6400,186,1930,1000,3990,10,1,18617382,1212,1.53,0.21,12,0.14,4261.00,31495.00,15900,20240329,-59.06,6330,20250203,2.84,7510,-13.32,20250109,6330,2.84,20250203,27850,-76.62,20240219,6330,2.84,20250203,1.81,N,210980,1000,186 억,,287802,N,N,20,N,00,N diff --git a/211050/price/prices-20250201.csv b/211050/price/prices-20250201.csv index 83941941d28a..66ea69177029 100644 --- a/211050/price/prices-20250201.csv +++ b/211050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160859,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5830,-10,5,-0.17,566805890,97889,62.42,5840,5840,5730,7590,4090,5840,5790.29,2.19,0,-10690,5973,5906,5833,5766,5693,5940,5800,51,1750,100,4320,10,1,51379800,2995,10.16,3.00,12,0.19,574.00,1943.00,6750,20241128,-13.63,3532,20240206,65.06,6250,-6.72,20250117,5060,15.22,20250109,24600,-76.30,20240412,4120,41.50,20240805,0.59,N,211050,100,51 억,,1123871,N,N,0,N,00,N +20250207,150900,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5760,-80,5,-1.37,486206450,83938,53.53,5840,5840,5750,7590,4090,5840,5792.45,2.19,0,-13206,5973,5906,5833,5766,5693,5940,5800,51,1750,100,4320,10,1,51379800,2959,10.03,2.96,12,0.16,574.00,1943.00,6750,20241128,-14.67,3532,20240206,63.08,6250,-7.84,20250117,5060,13.83,20250109,24600,-76.59,20240412,4120,39.81,20240805,0.59,N,211050,100,51 억,,1123871,N,N,0,N,00,N +20250207,140901,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5770,-70,5,-1.20,427791590,73800,47.06,5840,5840,5760,7590,4090,5840,5796.63,2.19,0,-14394,5973,5906,5833,5766,5693,5940,5800,51,1750,100,4320,10,1,51379800,2965,10.05,2.97,12,0.14,574.00,1943.00,6750,20241128,-14.52,3532,20240206,63.36,6250,-7.68,20250117,5060,14.03,20250109,24600,-76.54,20240412,4120,40.05,20240805,0.59,N,211050,100,51 억,,1123871,N,N,0,N,00,N +20250207,130858,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5800,-40,5,-0.68,381627300,65812,41.97,5840,5840,5760,7590,4090,5840,5798.75,2.19,0,-16098,5973,5906,5833,5766,5693,5940,5800,51,1750,100,4320,10,1,51379800,2980,10.10,2.99,12,0.13,574.00,1943.00,6750,20241128,-14.07,3532,20240206,64.21,6250,-7.20,20250117,5060,14.62,20250109,24600,-76.42,20240412,4120,40.78,20240805,0.59,N,211050,100,51 억,,1123871,N,N,0,N,00,N +20250207,120857,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5770,-70,5,-1.20,311600670,53702,34.25,5840,5840,5760,7590,4090,5840,5802.40,2.19,0,-16233,5973,5906,5833,5766,5693,5940,5800,51,1750,100,4320,10,1,51379800,2965,10.05,2.97,12,0.10,574.00,1943.00,6750,20241128,-14.52,3532,20240206,63.36,6250,-7.68,20250117,5060,14.03,20250109,24600,-76.54,20240412,4120,40.05,20240805,0.59,N,211050,100,51 억,,1123871,N,N,0,N,00,N +20250207,110855,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5820,-20,5,-0.34,200996620,34596,22.06,5840,5840,5760,7590,4090,5840,5809.82,2.19,0,-6939,5973,5906,5833,5766,5693,5940,5800,51,1750,100,4320,10,1,51379800,2990,10.14,3.00,12,0.07,574.00,1943.00,6750,20241128,-13.78,3532,20240206,64.78,6250,-6.88,20250117,5060,15.02,20250109,24600,-76.34,20240412,4120,41.26,20240805,0.59,N,211050,100,51 억,,1123871,N,N,0,N,00,N +20250207,100859,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5840,0,3,0.00,73737890,12701,8.10,5840,5840,5760,7590,4090,5840,5805.68,2.19,0,-4163,5973,5906,5833,5766,5693,5940,5800,51,1750,100,4320,10,1,51379800,3001,10.17,3.01,12,0.02,574.00,1943.00,6750,20241128,-13.48,3532,20240206,65.35,6250,-6.56,20250117,5060,15.42,20250109,24600,-76.26,20240412,4120,41.75,20240805,0.59,N,211050,100,51 억,,1123871,N,N,0,N,00,N +20250207,090904,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5780,-60,5,-1.03,6447100,1108,0.71,5840,5840,5780,7590,4090,5840,5818.68,2.19,0,-684,5973,5906,5833,5766,5693,5940,5800,51,1750,100,4320,10,1,51379800,2970,10.07,2.97,12,0.00,574.00,1943.00,6750,20241128,-14.37,3532,20240206,63.65,6250,-7.52,20250117,5060,14.23,20250109,24600,-76.50,20240412,4120,40.29,20240805,0.59,N,211050,100,51 억,,1123871,N,N,0,N,00,N 20250206,160836,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5840,10,2,0.17,912833560,156193,198.27,5830,5900,5760,7570,4090,5830,5844.27,2.12,0,42238,5983,5906,5803,5726,5623,5855,5675,51,1740,100,4310,10,1,51379800,3001,10.17,3.01,12,0.30,574.00,1943.00,6750,20241128,-13.48,3532,20240206,65.35,6250,-6.56,20250117,5060,15.42,20250109,24600,-76.26,20240412,4120,41.75,20240805,0.58,N,211050,100,51 억,,1089017,N,N,0,N,00,N 20250206,150841,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5830,0,3,0.00,900660800,154111,195.62,5830,5900,5760,7570,4090,5830,5844.23,2.12,0,43527,5983,5906,5803,5726,5623,5855,5675,51,1740,100,4310,10,1,51379800,2995,10.16,3.00,12,0.30,574.00,1943.00,6750,20241128,-13.63,3532,20240206,65.06,6250,-6.72,20250117,5060,15.22,20250109,24600,-76.30,20240412,4120,41.50,20240805,0.58,N,211050,100,51 억,,1089017,N,N,0,N,00,N 20250206,140841,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5870,40,2,0.69,801567140,137088,174.02,5830,5900,5760,7570,4090,5830,5847.10,2.12,0,40353,5983,5906,5803,5726,5623,5855,5675,51,1740,100,4310,10,1,51379800,3016,10.23,3.02,12,0.27,574.00,1943.00,6750,20241128,-13.04,3532,20240206,66.19,6250,-6.08,20250117,5060,16.01,20250109,24600,-76.14,20240412,4120,42.48,20240805,0.58,N,211050,100,51 억,,1089017,N,N,0,N,00,N diff --git a/211270/price/prices-20250201.csv b/211270/price/prices-20250201.csv index 6cfe787ef5c2..ee640c9bb73e 100644 --- a/211270/price/prices-20250201.csv +++ b/211270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160859,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13540,-130,5,-0.95,4009789520,291720,151.06,13670,13990,13500,17770,9570,13670,13745.60,0.47,0,-45011,13976,13822,13576,13422,13176,13900,13500,75,4100,500,8740,10,1,15082304,2042,19.43,2.00,12,1.93,697.00,6769.00,20500,20240516,-33.95,9600,20240909,41.04,15570,-13.04,20250124,12540,7.97,20250102,20500,-33.95,20240516,9600,41.04,20240909,4.60,N,211270,500,75 억,,71071,N,N,4618,N,00,N +20250207,150901,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13520,-150,5,-1.10,3835881160,278888,144.41,13670,13990,13500,17770,9570,13670,13754.23,0.47,0,-42206,13976,13822,13576,13422,13176,13900,13500,75,4100,500,8740,10,1,15082304,2039,19.40,2.00,12,1.85,697.00,6769.00,20500,20240516,-34.05,9600,20240909,40.83,15570,-13.17,20250124,12540,7.81,20250102,20500,-34.05,20240516,9600,40.83,20240909,4.60,N,211270,500,75 억,,71071,N,N,1049,N,00,N +20250207,140901,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13680,10,2,0.07,3185455230,231046,119.64,13670,13990,13500,17770,9570,13670,13787.16,0.47,0,-21333,13976,13822,13576,13422,13176,13900,13500,75,4100,500,8740,10,1,15082304,2063,19.63,2.02,12,1.53,697.00,6769.00,20500,20240516,-33.27,9600,20240909,42.50,15570,-12.14,20250124,12540,9.09,20250102,20500,-33.27,20240516,9600,42.50,20240909,4.60,N,211270,500,75 억,,71071,N,N,1049,N,00,N +20250207,130858,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13740,70,2,0.51,2840081840,205837,106.59,13670,13990,13500,17770,9570,13670,13797.79,0.47,0,-12643,13976,13822,13576,13422,13176,13900,13500,75,4100,500,8740,10,1,15082304,2072,19.71,2.03,12,1.36,697.00,6769.00,20500,20240516,-32.98,9600,20240909,43.12,15570,-11.75,20250124,12540,9.57,20250102,20500,-32.98,20240516,9600,43.12,20240909,4.60,N,211270,500,75 억,,71071,N,N,1049,N,00,N +20250207,120857,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13800,130,2,0.95,2525635730,182966,94.74,13670,13990,13500,17770,9570,13670,13803.93,0.47,0,-17260,13976,13822,13576,13422,13176,13900,13500,75,4100,500,8740,10,1,15082304,2081,19.80,2.04,12,1.21,697.00,6769.00,20500,20240516,-32.68,9600,20240909,43.75,15570,-11.37,20250124,12540,10.05,20250102,20500,-32.68,20240516,9600,43.75,20240909,4.60,N,211270,500,75 억,,71071,N,N,1049,N,00,N +20250207,110855,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13750,80,2,0.59,2289955660,165838,85.87,13670,13990,13500,17770,9570,13670,13808.48,0.47,0,-18611,13976,13822,13576,13422,13176,13900,13500,75,4100,500,8740,10,1,15082304,2074,19.73,2.03,12,1.10,697.00,6769.00,20500,20240516,-32.93,9600,20240909,43.23,15570,-11.69,20250124,12540,9.65,20250102,20500,-32.93,20240516,9600,43.23,20240909,4.60,N,211270,500,75 억,,71071,N,N,1049,N,00,N +20250207,100859,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13980,310,2,2.27,1490545460,108167,56.01,13670,13990,13500,17770,9570,13670,13780.15,0.47,0,-12305,13976,13822,13576,13422,13176,13900,13500,75,4100,500,8740,10,1,15082304,2109,20.06,2.07,12,0.72,697.00,6769.00,20500,20240516,-31.80,9600,20240909,45.62,15570,-10.21,20250124,12540,11.48,20250102,20500,-31.80,20240516,9600,45.62,20240909,4.60,N,211270,500,75 억,,71071,N,N,1049,N,00,N +20250207,090904,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13830,160,2,1.17,374844940,27353,14.16,13670,13890,13500,17770,9570,13670,13704.11,0.47,0,-1982,13976,13822,13576,13422,13176,13900,13500,75,4100,500,8740,10,1,15082304,2086,19.84,2.04,12,0.18,697.00,6769.00,20500,20240516,-32.54,9600,20240909,44.06,15570,-11.18,20250124,12540,10.29,20250102,20500,-32.54,20240516,9600,44.06,20240909,4.60,N,211270,500,75 억,,71071,N,N,1049,N,00,N 20250206,160837,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13670,120,2,0.89,2580071660,190551,144.10,13610,13730,13330,17610,9490,13550,13539.49,0.43,0,5786,13816,13682,13516,13382,13216,13750,13450,75,4060,500,8670,10,1,15082304,2062,19.61,2.02,12,1.26,697.00,6769.00,20500,20240516,-33.32,9600,20240909,42.40,15570,-12.20,20250124,12540,9.01,20250102,20500,-33.32,20240516,9600,42.40,20240909,4.74,N,211270,500,75 억,,65161,N,N,1049,N,00,N 20250206,150841,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13650,100,2,0.74,2454548960,181363,137.16,13610,13730,13330,17610,9490,13550,13533.88,0.43,0,5141,13816,13682,13516,13382,13216,13750,13450,75,4060,500,8670,10,1,15082304,2059,19.58,2.02,12,1.20,697.00,6769.00,20500,20240516,-33.41,9600,20240909,42.19,15570,-12.33,20250124,12540,8.85,20250102,20500,-33.41,20240516,9600,42.19,20240909,4.74,N,211270,500,75 억,,65161,N,N,372,N,00,N 20250206,140842,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13640,90,2,0.66,2240615470,165692,125.30,13610,13730,13330,17610,9490,13550,13522.74,0.43,0,6676,13816,13682,13516,13382,13216,13750,13450,75,4060,500,8670,10,1,15082304,2057,19.57,2.02,12,1.10,697.00,6769.00,20500,20240516,-33.46,9600,20240909,42.08,15570,-12.40,20250124,12540,8.77,20250102,20500,-33.46,20240516,9600,42.08,20240909,4.74,N,211270,500,75 억,,65161,N,N,372,N,00,N diff --git a/212310/price/prices-20250201.csv b/212310/price/prices-20250201.csv index a0358bf32fbf..e2d588fa15f9 100644 --- a/212310/price/prices-20250201.csv +++ b/212310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160859,57,100.00,KONEX,,,N,N,N,N, ,N,870,32,2,3.82,12936,15,1.49,899,899,850,963,713,838,862.40,0.00,0,0,849,843,839,833,829,841,831,53,125,500,500,1,1,10587170,92,-2.74,0.63,12,0.00,-317.00,1373.00,3595,20240226,-75.80,701,20241213,24.11,1099,-20.84,20250102,701,24.11,20250116,3595,-75.80,20240226,701,24.11,20241213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250207,150901,57,100.00,KONEX,,,N,N,N,N, ,N,870,32,2,3.82,12936,15,1.49,899,899,850,963,713,838,862.40,0.00,0,0,849,843,839,833,829,841,831,53,125,500,500,1,1,10587170,92,-2.74,0.63,12,0.00,-317.00,1373.00,3595,20240226,-75.80,701,20241213,24.11,1099,-20.84,20250102,701,24.11,20250116,3595,-75.80,20240226,701,24.11,20241213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250207,140901,57,100.00,KONEX,,,N,N,N,N, ,N,870,32,2,3.82,12936,15,1.49,899,899,850,963,713,838,862.40,0.00,0,0,849,843,839,833,829,841,831,53,125,500,500,1,1,10587170,92,-2.74,0.63,12,0.00,-317.00,1373.00,3595,20240226,-75.80,701,20241213,24.11,1099,-20.84,20250102,701,24.11,20250116,3595,-75.80,20240226,701,24.11,20241213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250207,130858,57,100.00,KONEX,,,N,N,N,N, ,N,870,32,2,3.82,12936,15,1.49,899,899,850,963,713,838,862.40,0.00,0,0,849,843,839,833,829,841,831,53,125,500,500,1,1,10587170,92,-2.74,0.63,12,0.00,-317.00,1373.00,3595,20240226,-75.80,701,20241213,24.11,1099,-20.84,20250102,701,24.11,20250116,3595,-75.80,20240226,701,24.11,20241213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250207,120857,57,100.00,KONEX,,,N,N,N,N, ,N,870,32,2,3.82,12936,15,1.49,899,899,850,963,713,838,862.40,0.00,0,0,849,843,839,833,829,841,831,53,125,500,500,1,1,10587170,92,-2.74,0.63,12,0.00,-317.00,1373.00,3595,20240226,-75.80,701,20241213,24.11,1099,-20.84,20250102,701,24.11,20250116,3595,-75.80,20240226,701,24.11,20241213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250207,110855,57,100.00,KONEX,,,N,N,N,N, ,N,884,46,2,5.49,12066,14,1.39,899,899,850,963,713,838,861.86,0.00,0,0,849,843,839,833,829,841,831,53,125,500,500,1,1,10587170,94,-2.79,0.64,12,0.00,-317.00,1373.00,3595,20240226,-75.41,701,20241213,26.11,1099,-19.56,20250102,701,26.11,20250116,3595,-75.41,20240226,701,26.11,20241213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250207,100859,57,100.00,KONEX,,,N,N,N,N, ,N,884,46,2,5.49,12066,14,1.39,899,899,850,963,713,838,861.86,0.00,0,0,849,843,839,833,829,841,831,53,125,500,500,1,1,10587170,94,-2.79,0.64,12,0.00,-317.00,1373.00,3595,20240226,-75.41,701,20241213,26.11,1099,-19.56,20250102,701,26.11,20250116,3595,-75.41,20240226,701,26.11,20241213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250207,090904,57,100.00,KONEX,,,N,N,N,N, ,N,899,61,2,7.28,1798,2,0.20,899,899,899,963,713,838,899.00,0.00,0,0,849,843,839,833,829,841,831,53,125,500,500,1,1,10587170,95,-2.84,0.65,12,0.00,-317.00,1373.00,3595,20240226,-74.99,701,20241213,28.25,1099,-18.20,20250102,701,28.25,20250116,3595,-74.99,20240226,701,28.25,20241213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N 20250206,160837,57,100.00,KONEX,,,N,N,N,N, ,N,838,94,2,12.63,840256,1005,11.20,845,845,835,855,633,744,836.08,0.00,0,0,950,847,795,692,640,821,666,53,111,500,440,1,1,10587170,89,-2.64,0.61,12,0.01,-317.00,1373.00,3595,20240226,-76.69,701,20241213,19.54,1099,-23.75,20250102,701,19.54,20250116,3595,-76.69,20240226,701,19.54,20241213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N 20250206,150841,57,100.00,KONEX,,,N,N,N,N, ,N,838,94,2,12.63,840256,1005,11.20,845,845,835,855,633,744,836.08,0.00,0,0,950,847,795,692,640,821,666,53,111,500,440,1,1,10587170,89,-2.64,0.61,12,0.01,-317.00,1373.00,3595,20240226,-76.69,701,20241213,19.54,1099,-23.75,20250102,701,19.54,20250116,3595,-76.69,20240226,701,19.54,20241213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N 20250206,140842,57,100.00,KONEX,,,N,N,N,N, ,N,838,94,2,12.63,840256,1005,11.20,845,845,835,855,633,744,836.08,0.00,0,0,950,847,795,692,640,821,666,53,111,500,440,1,1,10587170,89,-2.64,0.61,12,0.01,-317.00,1373.00,3595,20240226,-76.69,701,20241213,19.54,1099,-23.75,20250102,701,19.54,20250116,3595,-76.69,20240226,701,19.54,20241213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N diff --git a/212560/price/prices-20250201.csv b/212560/price/prices-20250201.csv index 27ac1f129852..555e7fddbfb5 100644 --- a/212560/price/prices-20250201.csv +++ b/212560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160859,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8290,380,2,4.80,598622270,74362,602.95,7830,8380,7830,10280,5540,7910,8050.05,1.46,0,11273,8410,8160,7980,7730,7550,8070,7640,39,2370,500,5530,10,1,7874963,653,5.48,0.61,12,0.94,1514.00,13688.00,12240,20240319,-32.27,6340,20240805,30.76,8590,-3.49,20250113,7470,10.98,20250203,12240,-32.27,20240319,6340,30.76,20240805,2.32,N,212560,500,39 억,,115213,N,N,0,N,00,N +20250207,150901,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8300,390,2,4.93,582831010,72453,587.47,7830,8380,7830,10280,5540,7910,8044.26,1.46,0,10966,8410,8160,7980,7730,7550,8070,7640,39,2370,500,5530,10,1,7874963,654,5.48,0.61,12,0.92,1514.00,13688.00,12240,20240319,-32.19,6340,20240805,30.91,8590,-3.38,20250113,7470,11.11,20250203,12240,-32.19,20240319,6340,30.91,20240805,2.32,N,212560,500,39 억,,115213,N,N,0,N,00,N +20250207,140902,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8030,120,2,1.52,405776000,50806,411.95,7830,8100,7830,10280,5540,7910,7986.77,1.46,0,4280,8410,8160,7980,7730,7550,8070,7640,39,2370,500,5530,10,1,7874963,632,5.30,0.59,12,0.65,1514.00,13688.00,12240,20240319,-34.40,6340,20240805,26.66,8590,-6.52,20250113,7470,7.50,20250203,12240,-34.40,20240319,6340,26.66,20240805,2.32,N,212560,500,39 억,,115213,N,N,0,N,00,N +20250207,130858,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8040,130,2,1.64,361855380,45314,367.42,7830,8100,7830,10280,5540,7910,7985.51,1.46,0,3199,8410,8160,7980,7730,7550,8070,7640,39,2370,500,5530,10,1,7874963,633,5.31,0.59,12,0.58,1514.00,13688.00,12240,20240319,-34.31,6340,20240805,26.81,8590,-6.40,20250113,7470,7.63,20250203,12240,-34.31,20240319,6340,26.81,20240805,2.32,N,212560,500,39 억,,115213,N,N,0,N,00,N +20250207,120858,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8060,150,2,1.90,355539490,44528,361.05,7830,8100,7830,10280,5540,7910,7984.63,1.46,0,3367,8410,8160,7980,7730,7550,8070,7640,39,2370,500,5530,10,1,7874963,635,5.32,0.59,12,0.57,1514.00,13688.00,12240,20240319,-34.15,6340,20240805,27.13,8590,-6.17,20250113,7470,7.90,20250203,12240,-34.15,20240319,6340,27.13,20240805,2.32,N,212560,500,39 억,,115213,N,N,0,N,00,N +20250207,110856,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7980,70,2,0.88,298080970,37373,303.03,7830,8070,7830,10280,5540,7910,7975.84,1.46,0,-49,8410,8160,7980,7730,7550,8070,7640,39,2370,500,5530,10,1,7874963,628,5.27,0.58,12,0.47,1514.00,13688.00,12240,20240319,-34.80,6340,20240805,25.87,8590,-7.10,20250113,7470,6.83,20250203,12240,-34.80,20240319,6340,25.87,20240805,2.32,N,212560,500,39 억,,115213,N,N,0,N,00,N +20250207,100859,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8010,100,2,1.26,198679190,24958,202.37,7830,8040,7830,10280,5540,7910,7960.54,1.46,0,-3137,8410,8160,7980,7730,7550,8070,7640,39,2370,500,5530,10,1,7874963,631,5.29,0.59,12,0.32,1514.00,13688.00,12240,20240319,-34.56,6340,20240805,26.34,8590,-6.75,20250113,7470,7.23,20250203,12240,-34.56,20240319,6340,26.34,20240805,2.32,N,212560,500,39 억,,115213,N,N,0,N,00,N +20250207,090905,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8020,110,2,1.39,156760820,19722,159.91,7830,8030,7830,10280,5540,7910,7948.53,1.46,0,-4288,8410,8160,7980,7730,7550,8070,7640,39,2370,500,5530,10,1,7874963,632,5.30,0.59,12,0.25,1514.00,13688.00,12240,20240319,-34.48,6340,20240805,26.50,8590,-6.64,20250113,7470,7.36,20250203,12240,-34.48,20240319,6340,26.50,20240805,2.32,N,212560,500,39 억,,115213,N,N,0,N,00,N 20250206,160837,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7910,30,2,0.38,94145310,11939,60.42,8230,8230,7800,10240,5520,7880,7885.53,1.52,0,-4760,8186,8032,7856,7702,7526,8110,7780,39,2360,500,5510,10,1,7874963,623,5.22,0.58,12,0.15,1514.00,13688.00,12240,20240319,-35.38,6340,20240805,24.76,8590,-7.92,20250113,7470,5.89,20250203,12240,-35.38,20240319,6340,24.76,20240805,2.31,N,212560,500,39 억,,119972,N,N,0,N,00,N 20250206,150841,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7980,100,2,1.27,87251570,11065,55.99,8230,8230,7800,10240,5520,7880,7885.37,1.52,0,-4585,8186,8032,7856,7702,7526,8110,7780,39,2360,500,5510,10,1,7874963,628,5.27,0.58,12,0.14,1514.00,13688.00,12240,20240319,-34.80,6340,20240805,25.87,8590,-7.10,20250113,7470,6.83,20250203,12240,-34.80,20240319,6340,25.87,20240805,2.31,N,212560,500,39 억,,119972,N,N,0,N,00,N 20250206,140842,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7850,-30,5,-0.38,74826970,9485,48.00,8230,8230,7800,10240,5520,7880,7888.98,1.52,0,-3827,8186,8032,7856,7702,7526,8110,7780,39,2360,500,5510,10,1,7874963,618,5.18,0.57,12,0.12,1514.00,13688.00,12240,20240319,-35.87,6340,20240805,23.82,8590,-8.61,20250113,7470,5.09,20250203,12240,-35.87,20240319,6340,23.82,20240805,2.31,N,212560,500,39 억,,119972,N,N,0,N,00,N diff --git a/213420/price/prices-20250201.csv b/213420/price/prices-20250201.csv index 1accbf85ac2b..65bc18994c7f 100644 --- a/213420/price/prices-20250201.csv +++ b/213420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160900,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30700,2000,2,6.97,9897862150,328909,294.13,28650,31150,28200,37300,20100,28700,30092.73,8.61,0,18875,29400,29050,28450,28100,27500,29225,28275,50,8600,200,21230,50,1,24831179,7623,21.29,2.10,12,1.32,1442.00,14626.00,46200,20240603,-33.55,21800,20241115,40.83,32650,-5.97,20250109,25850,18.76,20250203,46200,-33.55,20240603,21800,40.83,20241115,2.02,N,213420,200,49 억,,2138845,N,N,2055,N,00,N +20250207,150901,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30850,2150,2,7.49,9602188450,319319,285.55,28650,31150,28200,37300,20100,28700,30070.83,8.61,0,19474,29400,29050,28450,28100,27500,29225,28275,50,8600,200,21230,50,1,24831179,7660,21.39,2.11,12,1.29,1442.00,14626.00,46200,20240603,-33.23,21800,20241115,41.51,32650,-5.51,20250109,25850,19.34,20250203,46200,-33.23,20240603,21800,41.51,20241115,2.02,N,213420,200,49 억,,2138845,N,N,2071,N,00,N +20250207,140902,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30850,2150,2,7.49,6329807350,213590,191.00,28650,30900,28200,37300,20100,28700,29635.32,8.61,0,9237,29400,29050,28450,28100,27500,29225,28275,50,8600,200,21230,50,1,24831179,7660,21.39,2.11,12,0.86,1442.00,14626.00,46200,20240603,-33.23,21800,20241115,41.51,32650,-5.51,20250109,25850,19.34,20250203,46200,-33.23,20240603,21800,41.51,20241115,2.02,N,213420,200,49 억,,2138845,N,N,2071,N,00,N +20250207,130859,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29600,900,2,3.14,3864887600,132093,118.12,28650,29850,28200,37300,20100,28700,29258.84,8.61,0,-8264,29400,29050,28450,28100,27500,29225,28275,50,8600,200,21230,50,1,24831179,7350,20.53,2.02,12,0.53,1442.00,14626.00,46200,20240603,-35.93,21800,20241115,35.78,32650,-9.34,20250109,25850,14.51,20250203,46200,-35.93,20240603,21800,35.78,20241115,2.02,N,213420,200,49 억,,2138845,N,N,2071,N,00,N +20250207,120858,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29550,850,2,2.96,2905172500,99737,89.19,28650,29600,28200,37300,20100,28700,29128.33,8.61,0,-1913,29400,29050,28450,28100,27500,29225,28275,50,8600,200,21230,50,1,24831179,7338,20.49,2.02,12,0.40,1442.00,14626.00,46200,20240603,-36.04,21800,20241115,35.55,32650,-9.49,20250109,25850,14.31,20250203,46200,-36.04,20240603,21800,35.55,20241115,2.02,N,213420,200,49 억,,2138845,N,N,2071,N,00,N +20250207,110856,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29350,650,2,2.26,1867589050,64553,57.73,28650,29450,28200,37300,20100,28700,28931.10,8.61,0,396,29400,29050,28450,28100,27500,29225,28275,50,8600,200,21230,50,1,24831179,7288,20.35,2.01,12,0.26,1442.00,14626.00,46200,20240603,-36.47,21800,20241115,34.63,32650,-10.11,20250109,25850,13.54,20250203,46200,-36.47,20240603,21800,34.63,20241115,2.02,N,213420,200,49 억,,2138845,N,N,2071,N,00,N +20250207,100900,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28600,-100,5,-0.35,556851350,19540,17.47,28650,28750,28200,37300,20100,28700,28498.02,8.61,0,-4076,29400,29050,28450,28100,27500,29225,28275,50,8600,200,21230,50,1,24831179,7102,19.83,1.96,12,0.08,1442.00,14626.00,46200,20240603,-38.10,21800,20241115,31.19,32650,-12.40,20250109,25850,10.64,20250203,46200,-38.10,20240603,21800,31.19,20241115,2.02,N,213420,200,49 억,,2138845,N,N,2071,N,00,N +20250207,090905,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28300,-400,5,-1.39,126449400,4452,3.98,28650,28650,28200,37300,20100,28700,28402.83,8.61,0,-1125,29400,29050,28450,28100,27500,29225,28275,50,8600,200,21230,50,1,24831179,7027,19.63,1.93,12,0.02,1442.00,14626.00,46200,20240603,-38.74,21800,20241115,29.82,32650,-13.32,20250109,25850,9.48,20250203,46200,-38.74,20240603,21800,29.82,20241115,2.02,N,213420,200,49 억,,2138845,N,N,2071,N,00,N 20250206,160837,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28700,850,2,3.05,3120985100,109976,101.81,27850,28800,27850,36200,19500,27850,28376.87,8.67,0,16334,28916,28382,28016,27482,27116,28200,27300,50,8350,200,20600,50,1,24831179,7127,19.90,1.96,12,0.44,1442.00,14626.00,46200,20240603,-37.88,21800,20241115,31.65,32650,-12.10,20250109,25850,11.03,20250203,46200,-37.88,20240603,21800,31.65,20241115,2.00,N,213420,200,49 억,,2151802,N,N,2071,N,00,N 20250206,150842,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28750,900,2,3.23,2377059400,83986,77.75,27850,28800,27850,36200,19500,27850,28303.14,8.67,0,8267,28916,28382,28016,27482,27116,28200,27300,50,8350,200,20600,50,1,24831179,7139,19.94,1.97,12,0.34,1442.00,14626.00,46200,20240603,-37.77,21800,20241115,31.88,32650,-11.94,20250109,25850,11.22,20250203,46200,-37.77,20240603,21800,31.88,20241115,2.00,N,213420,200,49 억,,2151802,N,N,784,N,00,N 20250206,140842,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28250,400,2,1.44,1436339100,50966,47.18,27850,28550,27850,36200,19500,27850,28182.42,8.67,0,-4832,28916,28382,28016,27482,27116,28200,27300,50,8350,200,20600,50,1,24831179,7015,19.59,1.93,12,0.21,1442.00,14626.00,46200,20240603,-38.85,21800,20241115,29.59,32650,-13.48,20250109,25850,9.28,20250203,46200,-38.85,20240603,21800,29.59,20241115,2.00,N,213420,200,49 억,,2151802,N,N,784,N,00,N diff --git a/213500/price/prices-20250201.csv b/213500/price/prices-20250201.csv index c412613c1db6..de9279724d25 100644 --- a/213500/price/prices-20250201.csv +++ b/213500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160900,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8500,-50,5,-0.58,269228980,31706,164.58,8560,8590,8450,11110,5990,8550,8491.39,5.74,0,-14360,8630,8590,8520,8480,8410,8610,8500,1190,2560,5000,6490,10,1,23800576,2023,114.86,0.28,12,0.13,74.00,30431.00,11590,20240523,-26.66,8370,20250203,1.55,8810,-3.52,20250107,8370,1.55,20250203,11590,-26.66,20240523,8370,1.55,20250203,0.88,N,213500,5000,1190 억,,1367098,N,N,159,N,00,N +20250207,150902,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8480,-70,5,-0.82,261645940,30813,159.94,8560,8590,8450,11110,5990,8550,8491.41,5.74,0,-13762,8630,8590,8520,8480,8410,8610,8500,1190,2560,5000,6490,10,1,23800576,2018,114.59,0.28,12,0.13,74.00,30431.00,11590,20240523,-26.83,8370,20250203,1.31,8810,-3.75,20250107,8370,1.31,20250203,11590,-26.83,20240523,8370,1.31,20250203,0.88,N,213500,5000,1190 억,,1367098,N,N,51,N,00,N +20250207,140902,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8470,-80,5,-0.94,221888530,26132,135.64,8560,8590,8450,11110,5990,8550,8491.07,5.74,0,-11864,8630,8590,8520,8480,8410,8610,8500,1190,2560,5000,6490,10,1,23800576,2016,114.46,0.28,12,0.11,74.00,30431.00,11590,20240523,-26.92,8370,20250203,1.19,8810,-3.86,20250107,8370,1.19,20250203,11590,-26.92,20240523,8370,1.19,20250203,0.88,N,213500,5000,1190 억,,1367098,N,N,51,N,00,N +20250207,130859,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8460,-90,5,-1.05,204081900,24031,124.74,8560,8590,8450,11110,5990,8550,8492.44,5.74,0,-9906,8630,8590,8520,8480,8410,8610,8500,1190,2560,5000,6490,10,1,23800576,2014,114.32,0.28,12,0.10,74.00,30431.00,11590,20240523,-27.01,8370,20250203,1.08,8810,-3.97,20250107,8370,1.08,20250203,11590,-27.01,20240523,8370,1.08,20250203,0.88,N,213500,5000,1190 억,,1367098,N,N,51,N,00,N +20250207,120858,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8460,-90,5,-1.05,188123590,22145,114.95,8560,8590,8450,11110,5990,8550,8495.08,5.74,0,-8027,8630,8590,8520,8480,8410,8610,8500,1190,2560,5000,6490,10,1,23800576,2014,114.32,0.28,12,0.09,74.00,30431.00,11590,20240523,-27.01,8370,20250203,1.08,8810,-3.97,20250107,8370,1.08,20250203,11590,-27.01,20240523,8370,1.08,20250203,0.88,N,213500,5000,1190 억,,1367098,N,N,51,N,00,N +20250207,110856,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8460,-90,5,-1.05,164486040,19352,100.45,8560,8590,8450,11110,5990,8550,8499.69,5.74,0,-5527,8630,8590,8520,8480,8410,8610,8500,1190,2560,5000,6490,10,1,23800576,2014,114.32,0.28,12,0.08,74.00,30431.00,11590,20240523,-27.01,8370,20250203,1.08,8810,-3.97,20250107,8370,1.08,20250203,11590,-27.01,20240523,8370,1.08,20250203,0.88,N,213500,5000,1190 억,,1367098,N,N,51,N,00,N +20250207,100900,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8490,-60,5,-0.70,107329070,12602,65.41,8560,8590,8480,11110,5990,8550,8516.83,5.74,0,-2348,8630,8590,8520,8480,8410,8610,8500,1190,2560,5000,6490,10,1,23800576,2021,114.73,0.28,12,0.05,74.00,30431.00,11590,20240523,-26.75,8370,20250203,1.43,8810,-3.63,20250107,8370,1.43,20250203,11590,-26.75,20240523,8370,1.43,20250203,0.88,N,213500,5000,1190 억,,1367098,N,N,51,N,00,N +20250207,090905,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8540,-10,5,-0.12,12517500,1462,7.59,8560,8590,8540,11110,5990,8550,8561.90,5.74,0,-454,8630,8590,8520,8480,8410,8610,8500,1190,2560,5000,6490,10,1,23800576,2033,115.41,0.28,12,0.01,74.00,30431.00,11590,20240523,-26.32,8370,20250203,2.03,8810,-3.06,20250107,8370,2.03,20250203,11590,-26.32,20240523,8370,2.03,20250203,0.88,N,213500,5000,1190 억,,1367098,N,N,51,N,00,N 20250206,160838,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8550,110,2,1.30,158796700,18670,61.48,8500,8560,8450,10970,5910,8440,8505.45,5.74,0,1537,8526,8482,8456,8412,8386,8505,8435,1190,2530,5000,6410,10,1,23800576,2035,115.54,0.28,12,0.08,74.00,30431.00,11590,20240523,-26.23,8370,20250203,2.15,8810,-2.95,20250107,8370,2.15,20250203,11590,-26.23,20240523,8370,2.15,20250203,0.88,N,213500,5000,1190 억,,1365662,N,N,51,N,00,N 20250206,150842,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8510,70,2,0.83,137793810,16209,53.37,8500,8560,8450,10970,5910,8440,8501.07,5.74,0,1602,8526,8482,8456,8412,8386,8505,8435,1190,2530,5000,6410,10,1,23800576,2025,115.00,0.28,12,0.07,74.00,30431.00,11590,20240523,-26.57,8370,20250203,1.67,8810,-3.41,20250107,8370,1.67,20250203,11590,-26.57,20240523,8370,1.67,20250203,0.88,N,213500,5000,1190 억,,1365662,N,N,151,N,00,N 20250206,140843,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8470,30,2,0.36,107439220,12627,41.58,8500,8560,8450,10970,5910,8440,8508.69,5.74,0,482,8526,8482,8456,8412,8386,8505,8435,1190,2530,5000,6410,10,1,23800576,2016,114.46,0.28,12,0.05,74.00,30431.00,11590,20240523,-26.92,8370,20250203,1.19,8810,-3.86,20250107,8370,1.19,20250203,11590,-26.92,20240523,8370,1.19,20250203,0.88,N,213500,5000,1190 억,,1365662,N,N,151,N,00,N diff --git a/214150/price/prices-20250201.csv b/214150/price/prices-20250201.csv index 1b5766033927..420a971933c2 100644 --- a/214150/price/prices-20250201.csv +++ b/214150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160900,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,52500,400,2,0.77,4613419300,88353,61.98,52200,53100,51100,67700,36500,52100,52215.41,74.11,0,-9483,54033,53066,52533,51566,51033,52850,51350,66,15600,100,38550,100,1,65505659,34390,45.81,11.21,12,0.13,1146.00,4685.00,62900,20241021,-16.53,27850,20240206,88.51,55000,-4.55,20250110,47100,11.46,20250102,62900,-16.53,20241021,28050,87.17,20240214,0.35,N,214150,100,66 억,,48548445,N,N,2129,N,00,N +20250207,150902,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,52300,200,2,0.38,4281296500,82015,57.53,52200,53100,51100,67700,36500,52100,52201.38,74.11,0,-8321,54033,53066,52533,51566,51033,52850,51350,66,15600,100,38550,100,1,65505659,34259,45.64,11.16,12,0.13,1146.00,4685.00,62900,20241021,-16.85,27850,20240206,87.79,55000,-4.91,20250110,47100,11.04,20250102,62900,-16.85,20241021,28050,86.45,20240214,0.35,N,214150,100,66 억,,48548445,N,N,2141,N,00,N +20250207,140902,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,52500,400,2,0.77,3834641400,73485,51.55,52200,53100,51100,67700,36500,52100,52182.64,74.11,0,-9097,54033,53066,52533,51566,51033,52850,51350,66,15600,100,38550,100,1,65505659,34390,45.81,11.21,12,0.11,1146.00,4685.00,62900,20241021,-16.53,27850,20240206,88.51,55000,-4.55,20250110,47100,11.46,20250102,62900,-16.53,20241021,28050,87.17,20240214,0.35,N,214150,100,66 억,,48548445,N,N,2141,N,00,N +20250207,130859,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,52500,400,2,0.77,3382536300,64881,45.51,52200,53100,51100,67700,36500,52100,52134.47,74.11,0,-10001,54033,53066,52533,51566,51033,52850,51350,66,15600,100,38550,100,1,65505659,34390,45.81,11.21,12,0.10,1146.00,4685.00,62900,20241021,-16.53,27850,20240206,88.51,55000,-4.55,20250110,47100,11.46,20250102,62900,-16.53,20241021,28050,87.17,20240214,0.35,N,214150,100,66 억,,48548445,N,N,2141,N,00,N +20250207,120858,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,52600,500,2,0.96,2942489800,56530,39.65,52200,53100,51100,67700,36500,52100,52051.83,74.11,0,-7435,54033,53066,52533,51566,51033,52850,51350,66,15600,100,38550,100,1,65505659,34456,45.90,11.23,12,0.09,1146.00,4685.00,62900,20241021,-16.38,27850,20240206,88.87,55000,-4.36,20250110,47100,11.68,20250102,62900,-16.38,20241021,28050,87.52,20240214,0.35,N,214150,100,66 억,,48548445,N,N,2141,N,00,N +20250207,110857,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,52400,300,2,0.58,1997948100,38597,27.08,52200,52400,51100,67700,36500,52100,51764.34,74.11,0,-5895,54033,53066,52533,51566,51033,52850,51350,66,15600,100,38550,100,1,65505659,34325,45.72,11.18,12,0.06,1146.00,4685.00,62900,20241021,-16.69,27850,20240206,88.15,55000,-4.73,20250110,47100,11.25,20250102,62900,-16.69,20241021,28050,86.81,20240214,0.35,N,214150,100,66 억,,48548445,N,N,2141,N,00,N +20250207,100900,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,51400,-700,5,-1.34,1332899600,25793,18.09,52200,52200,51100,67700,36500,52100,51676.80,74.11,0,-5470,54033,53066,52533,51566,51033,52850,51350,66,15600,100,38550,100,1,65505659,33670,44.85,10.97,12,0.04,1146.00,4685.00,62900,20241021,-18.28,27850,20240206,84.56,55000,-6.55,20250110,47100,9.13,20250102,62900,-18.28,20241021,28050,83.24,20240214,0.35,N,214150,100,66 억,,48548445,N,N,2141,N,00,N +20250207,090905,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,51900,-200,5,-0.38,314043500,6047,4.24,52200,52200,51700,67700,36500,52100,51933.77,74.11,0,-1064,54033,53066,52533,51566,51033,52850,51350,66,15600,100,38550,100,1,65505659,33997,45.29,11.08,12,0.01,1146.00,4685.00,62900,20241021,-17.49,27850,20240206,86.36,55000,-5.64,20250110,47100,10.19,20250102,62900,-17.49,20241021,28050,85.03,20240214,0.35,N,214150,100,66 억,,48548445,N,N,2141,N,00,N 20250206,160838,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,52100,100,2,0.19,7480067200,142157,125.32,52100,53500,52000,67600,36400,52000,52618.87,74.09,0,4925,53933,52966,52233,51266,50533,52600,50900,66,15600,100,38480,100,1,65505659,34128,45.46,11.12,12,0.22,1146.00,4685.00,62900,20241021,-17.17,27850,20240206,87.07,55000,-5.27,20250110,47100,10.62,20250102,62900,-17.17,20241021,27850,87.07,20240206,0.34,N,214150,100,66 억,,48536100,N,N,2140,N,00,N 20250206,150842,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,52200,200,2,0.38,7024363200,133410,117.61,52100,53500,52000,67600,36400,52000,52652.50,74.09,0,6175,53933,52966,52233,51266,50533,52600,50900,66,15600,100,38480,100,1,65505659,34194,45.55,11.14,12,0.20,1146.00,4685.00,62900,20241021,-17.01,27850,20240206,87.43,55000,-5.09,20250110,47100,10.83,20250102,62900,-17.01,20241021,27850,87.43,20240206,0.34,N,214150,100,66 억,,48536100,N,N,1260,N,00,N 20250206,140843,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,52300,300,2,0.58,6078932300,115272,101.62,52100,53500,52100,67600,36400,52000,52735.61,74.09,0,5035,53933,52966,52233,51266,50533,52600,50900,66,15600,100,38480,100,1,65505659,34259,45.64,11.16,12,0.18,1146.00,4685.00,62900,20241021,-16.85,27850,20240206,87.79,55000,-4.91,20250110,47100,11.04,20250102,62900,-16.85,20241021,27850,87.79,20240206,0.34,N,214150,100,66 억,,48536100,N,N,1260,N,00,N diff --git a/214180/price/prices-20250201.csv b/214180/price/prices-20250201.csv index 6c955c469853..537fbe151657 100644 --- a/214180/price/prices-20250201.csv +++ b/214180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160901,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12030,-70,5,-0.58,77295700,6432,67.49,12090,12110,11950,15730,8470,12100,12017.37,12.90,0,-1597,12200,12150,12070,12020,11940,12175,12045,68,3630,500,8950,10,1,13124613,1579,7.07,0.84,12,0.05,1702.00,14371.00,14430,20240202,-16.63,11600,20241209,3.71,12500,-3.76,20250106,11610,3.62,20250203,14070,-14.50,20240220,11600,3.71,20241209,0.94,N,214180,500,67 억,,1692586,N,N,1,N,00,N +20250207,150902,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12030,-70,5,-0.58,72454140,6029,63.26,12090,12110,11950,15730,8470,12100,12017.60,12.90,0,-1577,12200,12150,12070,12020,11940,12175,12045,68,3630,500,8950,10,1,13124613,1579,7.07,0.84,12,0.05,1702.00,14371.00,14430,20240202,-16.63,11600,20241209,3.71,12500,-3.76,20250106,11610,3.62,20250203,14070,-14.50,20240220,11600,3.71,20241209,0.94,N,214180,500,67 억,,1692586,N,N,0,N,00,N +20250207,140903,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12010,-90,5,-0.74,63273130,5265,55.25,12090,12110,11950,15730,8470,12100,12017.69,12.90,0,-1658,12200,12150,12070,12020,11940,12175,12045,68,3630,500,8950,10,1,13124613,1576,7.06,0.84,12,0.04,1702.00,14371.00,14430,20240202,-16.77,11600,20241209,3.53,12500,-3.92,20250106,11610,3.45,20250203,14070,-14.64,20240220,11600,3.53,20241209,0.94,N,214180,500,67 억,,1692586,N,N,0,N,00,N +20250207,130900,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12000,-100,5,-0.83,44122600,3674,38.55,12090,12110,11950,15730,8470,12100,12009.42,12.90,0,-842,12200,12150,12070,12020,11940,12175,12045,68,3630,500,8950,10,1,13124613,1575,7.05,0.84,12,0.03,1702.00,14371.00,14430,20240202,-16.84,11600,20241209,3.45,12500,-4.00,20250106,11610,3.36,20250203,14070,-14.71,20240220,11600,3.45,20241209,0.94,N,214180,500,67 억,,1692586,N,N,0,N,00,N +20250207,120859,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11980,-120,5,-0.99,32943210,2741,28.76,12090,12110,11950,15730,8470,12100,12018.68,12.90,0,-1009,12200,12150,12070,12020,11940,12175,12045,68,3630,500,8950,10,1,13124613,1572,7.04,0.83,12,0.02,1702.00,14371.00,14430,20240202,-16.98,11600,20241209,3.28,12500,-4.16,20250106,11610,3.19,20250203,14070,-14.85,20240220,11600,3.28,20241209,0.94,N,214180,500,67 억,,1692586,N,N,0,N,00,N +20250207,110857,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11970,-130,5,-1.07,28181230,2343,24.59,12090,12110,11960,15730,8470,12100,12027.84,12.90,0,-856,12200,12150,12070,12020,11940,12175,12045,68,3630,500,8950,10,1,13124613,1571,7.03,0.83,12,0.02,1702.00,14371.00,14430,20240202,-17.05,11600,20241209,3.19,12500,-4.24,20250106,11610,3.10,20250203,14070,-14.93,20240220,11600,3.19,20241209,0.94,N,214180,500,67 억,,1692586,N,N,0,N,00,N +20250207,100901,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12010,-90,5,-0.74,17959810,1490,15.63,12090,12110,11990,15730,8470,12100,12053.56,12.90,0,-414,12200,12150,12070,12020,11940,12175,12045,68,3630,500,8950,10,1,13124613,1576,7.06,0.84,12,0.01,1702.00,14371.00,14430,20240202,-16.77,11600,20241209,3.53,12500,-3.92,20250106,11610,3.45,20250203,14070,-14.64,20240220,11600,3.53,20241209,0.94,N,214180,500,67 억,,1692586,N,N,0,N,00,N +20250207,090906,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12090,-10,5,-0.08,1888450,157,1.65,12090,12090,11990,15730,8470,12100,12028.34,12.90,0,-30,12200,12150,12070,12020,11940,12175,12045,68,3630,500,8950,10,1,13124613,1587,7.10,0.84,12,0.00,1702.00,14371.00,14430,20240202,-16.22,11600,20241209,4.22,12500,-3.28,20250106,11610,4.13,20250203,14070,-14.07,20240220,11600,4.22,20241209,0.94,N,214180,500,67 억,,1692586,N,N,0,N,00,N 20250206,160838,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12100,70,2,0.58,114770890,9500,105.85,12030,12120,11990,15630,8430,12030,12081.13,12.90,0,-783,12190,12110,11950,11870,11710,12150,11910,68,3600,500,8900,10,1,13124613,1588,7.11,0.84,12,0.07,1702.00,14371.00,14430,20240202,-16.15,11600,20241209,4.31,12500,-3.20,20250106,11610,4.22,20250203,14070,-14.00,20240220,11600,4.31,20241209,0.95,N,214180,500,67 억,,1693377,N,N,1,N,00,N 20250206,150842,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12110,80,2,0.67,94003460,7785,86.74,12030,12120,11990,15630,8430,12030,12074.95,12.90,0,-11,12190,12110,11950,11870,11710,12150,11910,68,3600,500,8900,10,1,13124613,1589,7.12,0.84,12,0.06,1702.00,14371.00,14430,20240202,-16.08,11600,20241209,4.40,12500,-3.12,20250106,11610,4.31,20250203,14070,-13.93,20240220,11600,4.40,20241209,0.95,N,214180,500,67 억,,1693377,N,N,1,N,00,N 20250206,140843,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12100,70,2,0.58,77940450,6458,71.96,12030,12120,11990,15630,8430,12030,12068.82,12.90,0,141,12190,12110,11950,11870,11710,12150,11910,68,3600,500,8900,10,1,13124613,1588,7.11,0.84,12,0.05,1702.00,14371.00,14430,20240202,-16.15,11600,20241209,4.31,12500,-3.20,20250106,11610,4.22,20250203,14070,-14.00,20240220,11600,4.31,20241209,0.95,N,214180,500,67 억,,1693377,N,N,1,N,00,N diff --git a/214260/price/prices-20250201.csv b/214260/price/prices-20250201.csv index 43fced36ec04..823e3970cb0f 100644 --- a/214260/price/prices-20250201.csv +++ b/214260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160901,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15490,-640,5,-3.97,681299600,43501,38.99,16000,16130,15450,20950,11300,16130,15661.74,0.00,0,6268,17570,16850,15910,15190,14250,17210,15550,45,4820,500,10000,10,1,8922463,1382,-15.22,3.67,12,0.49,-1018.00,4220.00,31500,20240719,-50.83,9300,20240624,66.56,17020,-8.99,20250108,13550,14.32,20250203,31500,-50.83,20240719,9300,66.56,20240624,0.10,N,214260,500,44 억,,0,N,N,0,N,01,N +20250207,150903,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15520,-610,5,-3.78,630146330,40197,36.03,16000,16130,15450,20950,11300,16130,15676.45,0.00,0,6772,17570,16850,15910,15190,14250,17210,15550,45,4820,500,10000,10,1,8922463,1385,-15.25,3.68,12,0.45,-1018.00,4220.00,31500,20240719,-50.73,9300,20240624,66.88,17020,-8.81,20250108,13550,14.54,20250203,31500,-50.73,20240719,9300,66.88,20240624,0.10,N,214260,500,44 억,,0,N,N,0,N,01,N +20250207,140903,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15680,-450,5,-2.79,540198910,34423,30.85,16000,16130,15450,20950,11300,16130,15692.96,0.00,0,8515,17570,16850,15910,15190,14250,17210,15550,45,4820,500,10000,10,1,8922463,1399,-15.40,3.72,12,0.39,-1018.00,4220.00,31500,20240719,-50.22,9300,20240624,68.60,17020,-7.87,20250108,13550,15.72,20250203,31500,-50.22,20240719,9300,68.60,20240624,0.10,N,214260,500,44 억,,0,N,N,0,N,01,N +20250207,130900,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15830,-300,5,-1.86,485558860,30944,27.73,16000,16130,15450,20950,11300,16130,15691.54,0.00,0,8792,17570,16850,15910,15190,14250,17210,15550,45,4820,500,10000,10,1,8922463,1412,-15.55,3.75,12,0.35,-1018.00,4220.00,31500,20240719,-49.75,9300,20240624,70.22,17020,-6.99,20250108,13550,16.83,20250203,31500,-49.75,20240719,9300,70.22,20240624,0.10,N,214260,500,44 억,,0,N,N,0,N,01,N +20250207,120859,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15710,-420,5,-2.60,444722880,28344,25.40,16000,16130,15450,20950,11300,16130,15690.19,0.00,0,8727,17570,16850,15910,15190,14250,17210,15550,45,4820,500,10000,10,1,8922463,1402,-15.43,3.72,12,0.32,-1018.00,4220.00,31500,20240719,-50.13,9300,20240624,68.92,17020,-7.70,20250108,13550,15.94,20250203,31500,-50.13,20240719,9300,68.92,20240624,0.10,N,214260,500,44 억,,0,N,N,0,N,01,N +20250207,110857,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15450,-680,5,-4.22,403045810,25682,23.02,16000,16130,15450,20950,11300,16130,15693.71,0.00,0,7940,17570,16850,15910,15190,14250,17210,15550,45,4820,500,10000,10,1,8922463,1379,-15.18,3.66,12,0.29,-1018.00,4220.00,31500,20240719,-50.95,9300,20240624,66.13,17020,-9.22,20250108,13550,14.02,20250203,31500,-50.95,20240719,9300,66.13,20240624,0.10,N,214260,500,44 억,,0,N,N,0,N,01,N +20250207,100901,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15620,-510,5,-3.16,330304470,20999,18.82,16000,16130,15580,20950,11300,16130,15729.53,0.00,0,9477,17570,16850,15910,15190,14250,17210,15550,45,4820,500,10000,10,1,8922463,1394,-15.34,3.70,12,0.24,-1018.00,4220.00,31500,20240719,-50.41,9300,20240624,67.96,17020,-8.23,20250108,13550,15.28,20250203,31500,-50.41,20240719,9300,67.96,20240624,0.10,N,214260,500,44 억,,0,N,N,0,N,01,N +20250207,090906,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15980,-150,5,-0.93,24866780,1556,1.39,16000,16130,15870,20950,11300,16130,15981.22,0.00,0,97,17570,16850,15910,15190,14250,17210,15550,45,4820,500,10000,10,1,8922463,1426,-15.70,3.79,12,0.02,-1018.00,4220.00,31500,20240719,-49.27,9300,20240624,71.83,17020,-6.11,20250108,13550,17.93,20250203,31500,-49.27,20240719,9300,71.83,20240624,0.10,N,214260,500,44 억,,0,N,N,0,N,01,N 20250206,160838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16130,1110,2,7.39,1771578690,111524,203.78,15000,16630,14970,19520,10520,15020,15885.62,0.00,0,14699,15780,15400,14790,14410,13800,15590,14600,45,4500,500,9310,10,1,8922463,1439,-15.84,3.82,12,1.25,-1018.00,4220.00,31500,20240719,-48.79,9300,20240624,73.44,17020,-5.23,20250108,13550,19.04,20250203,31500,-48.79,20240719,9300,73.44,20240624,0.10,N,214260,500,44 억,,0,N,N,0,N,00,N 20250206,150843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16150,1130,2,7.52,1683130270,106038,193.75,15000,16630,14970,19520,10520,15020,15873.70,0.00,0,13883,15780,15400,14790,14410,13800,15590,14600,45,4500,500,9310,10,1,8922463,1441,-15.86,3.83,12,1.19,-1018.00,4220.00,31500,20240719,-48.73,9300,20240624,73.66,17020,-5.11,20250108,13550,19.19,20250203,31500,-48.73,20240719,9300,73.66,20240624,0.10,N,214260,500,44 억,,0,N,N,0,N,00,N 20250206,140843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15780,760,2,5.06,1384434060,87361,159.63,15000,16630,14970,19520,10520,15020,15848.23,0.00,0,14930,15780,15400,14790,14410,13800,15590,14600,45,4500,500,9310,10,1,8922463,1408,-15.50,3.74,12,0.98,-1018.00,4220.00,31500,20240719,-49.90,9300,20240624,69.68,17020,-7.29,20250108,13550,16.46,20250203,31500,-49.90,20240719,9300,69.68,20240624,0.10,N,214260,500,44 억,,0,N,N,0,N,00,N diff --git a/214270/price/prices-20250201.csv b/214270/price/prices-20250201.csv index 804dc1737b7b..39d9931d35ad 100644 --- a/214270/price/prices-20250201.csv +++ b/214270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1770,-27,5,-1.50,95242016,53684,92.72,1798,1798,1761,2335,1258,1797,1774.17,0.00,0,-17563,1861,1828,1812,1779,1763,1821,1772,166,538,500,1150,1,1,33250463,589,-2.47,0.78,12,0.16,-717.00,2272.00,3775,20240202,-53.11,1550,20240806,14.19,2170,-18.43,20250114,1716,3.15,20250203,3280,-46.04,20240227,1550,14.19,20240806,1.94,N,214270,500,166 억,,0,N,N,0,N,00,N +20250207,150903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1781,-16,5,-0.89,86381816,48683,84.08,1798,1798,1761,2335,1258,1797,1774.37,0.00,0,-14738,1861,1828,1812,1779,1763,1821,1772,166,538,500,1150,1,1,33250463,592,-2.48,0.78,12,0.15,-717.00,2272.00,3775,20240202,-52.82,1550,20240806,14.90,2170,-17.93,20250114,1716,3.79,20250203,3280,-45.70,20240227,1550,14.90,20240806,1.94,N,214270,500,166 억,,0,N,N,0,N,00,N +20250207,140903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1779,-18,5,-1.00,72232405,40716,70.32,1798,1798,1761,2335,1258,1797,1774.05,0.00,0,-12315,1861,1828,1812,1779,1763,1821,1772,166,538,500,1150,1,1,33250463,592,-2.48,0.78,12,0.12,-717.00,2272.00,3775,20240202,-52.87,1550,20240806,14.77,2170,-18.02,20250114,1716,3.67,20250203,3280,-45.76,20240227,1550,14.77,20240806,1.94,N,214270,500,166 억,,0,N,N,0,N,00,N +20250207,130900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1775,-22,5,-1.22,66418381,37439,64.66,1798,1798,1761,2335,1258,1797,1774.04,0.00,0,-11070,1861,1828,1812,1779,1763,1821,1772,166,538,500,1150,1,1,33250463,590,-2.48,0.78,12,0.11,-717.00,2272.00,3775,20240202,-52.98,1550,20240806,14.52,2170,-18.20,20250114,1716,3.44,20250203,3280,-45.88,20240227,1550,14.52,20240806,1.94,N,214270,500,166 억,,0,N,N,0,N,00,N +20250207,120859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1778,-19,5,-1.06,59308455,33430,57.74,1798,1798,1761,2335,1258,1797,1774.11,0.00,0,-8328,1861,1828,1812,1779,1763,1821,1772,166,538,500,1150,1,1,33250463,591,-2.48,0.78,12,0.10,-717.00,2272.00,3775,20240202,-52.90,1550,20240806,14.71,2170,-18.06,20250114,1716,3.61,20250203,3280,-45.79,20240227,1550,14.71,20240806,1.94,N,214270,500,166 억,,0,N,N,0,N,00,N +20250207,110857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1772,-25,5,-1.39,55398900,31222,53.92,1798,1798,1761,2335,1258,1797,1774.35,0.00,0,-7320,1861,1828,1812,1779,1763,1821,1772,166,538,500,1150,1,1,33250463,589,-2.47,0.78,12,0.09,-717.00,2272.00,3775,20240202,-53.06,1550,20240806,14.32,2170,-18.34,20250114,1716,3.26,20250203,3280,-45.98,20240227,1550,14.32,20240806,1.94,N,214270,500,166 억,,0,N,N,0,N,00,N +20250207,100901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1774,-23,5,-1.28,37632635,21184,36.59,1798,1798,1761,2335,1258,1797,1776.47,0.00,0,-10721,1861,1828,1812,1779,1763,1821,1772,166,538,500,1150,1,1,33250463,590,-2.47,0.78,12,0.06,-717.00,2272.00,3775,20240202,-53.01,1550,20240806,14.45,2170,-18.25,20250114,1716,3.38,20250203,3280,-45.91,20240227,1550,14.45,20240806,1.94,N,214270,500,166 억,,0,N,N,0,N,00,N +20250207,090906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1783,-14,5,-0.78,2203560,1227,2.12,1798,1798,1783,2335,1258,1797,1795.89,0.00,0,-716,1861,1828,1812,1779,1763,1821,1772,166,538,500,1150,1,1,33250463,593,-2.49,0.78,12,0.00,-717.00,2272.00,3775,20240202,-52.77,1550,20240806,15.03,2170,-17.83,20250114,1716,3.90,20250203,3280,-45.64,20240227,1550,15.03,20240806,1.94,N,214270,500,166 억,,0,N,N,0,N,00,N 20250206,160839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1797,-20,5,-1.10,103007071,56877,113.22,1845,1845,1796,2360,1272,1817,1811.05,0.00,0,-18632,1873,1845,1820,1792,1767,1832,1779,166,543,500,1160,1,1,33250463,598,-2.51,0.79,12,0.17,-717.00,2272.00,3775,20240202,-52.40,1550,20240806,15.94,2170,-17.19,20250114,1716,4.72,20250203,3430,-47.61,20240206,1550,15.94,20240806,1.97,N,214270,500,166 억,,0,N,N,0,N,00,N 20250206,150843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1796,-21,5,-1.16,94338632,52053,103.62,1845,1845,1796,2360,1272,1817,1812.36,0.00,0,-15862,1873,1845,1820,1792,1767,1832,1779,166,543,500,1160,1,1,33250463,597,-2.50,0.79,12,0.16,-717.00,2272.00,3775,20240202,-52.42,1550,20240806,15.87,2170,-17.24,20250114,1716,4.66,20250203,3430,-47.64,20240206,1550,15.87,20240806,1.97,N,214270,500,166 억,,0,N,N,0,N,00,N 20250206,140844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1809,-8,5,-0.44,77829624,42886,85.37,1845,1845,1800,2360,1272,1817,1814.80,0.00,0,-14294,1873,1845,1820,1792,1767,1832,1779,166,543,500,1160,1,1,33250463,602,-2.52,0.80,12,0.13,-717.00,2272.00,3775,20240202,-52.08,1550,20240806,16.71,2170,-16.64,20250114,1716,5.42,20250203,3430,-47.26,20240206,1550,16.71,20240806,1.97,N,214270,500,166 억,,0,N,N,0,N,00,N diff --git a/214320/price/prices-20250201.csv b/214320/price/prices-20250201.csv index b63b200ae562..2b8158629304 100644 --- a/214320/price/prices-20250201.csv +++ b/214320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160901,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18470,250,2,1.37,1194564130,65088,63.66,18180,18470,18180,23650,12760,18220,18353.05,25.97,0,20937,18553,18386,18243,18076,17933,18315,18005,200,5430,500,14210,10,1,40000000,7388,7.26,0.81,12,0.16,2544.00,22771.00,24300,20240503,-23.99,18050,20250203,2.33,19470,-5.14,20250102,18050,2.33,20250203,24300,-23.99,20240503,18050,2.33,20250203,0.11,N,214320,500,200 억,,10386220,N,N,992,N,00,N +20250207,150903,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18410,190,2,1.04,1066952890,58162,56.88,18180,18420,18180,23650,12760,18220,18344.50,25.97,0,21267,18553,18386,18243,18076,17933,18315,18005,200,5430,500,14210,10,1,40000000,7364,7.24,0.81,12,0.15,2544.00,22771.00,24300,20240503,-24.24,18050,20250203,1.99,19470,-5.44,20250102,18050,1.99,20250203,24300,-24.24,20240503,18050,1.99,20250203,0.11,N,214320,500,200 억,,10386220,N,N,992,N,00,N +20250207,140903,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18360,140,2,0.77,741835430,40471,39.58,18180,18400,18180,23650,12760,18220,18330.05,25.97,0,19056,18553,18386,18243,18076,17933,18315,18005,200,5430,500,14210,10,1,40000000,7344,7.22,0.81,12,0.10,2544.00,22771.00,24300,20240503,-24.44,18050,20250203,1.72,19470,-5.70,20250102,18050,1.72,20250203,24300,-24.44,20240503,18050,1.72,20250203,0.11,N,214320,500,200 억,,10386220,N,N,992,N,00,N +20250207,130900,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18340,120,2,0.66,586660100,32018,31.31,18180,18400,18180,23650,12760,18220,18322.82,25.97,0,14922,18553,18386,18243,18076,17933,18315,18005,200,5430,500,14210,10,1,40000000,7336,7.21,0.81,12,0.08,2544.00,22771.00,24300,20240503,-24.53,18050,20250203,1.61,19470,-5.80,20250102,18050,1.61,20250203,24300,-24.53,20240503,18050,1.61,20250203,0.11,N,214320,500,200 억,,10386220,N,N,992,N,00,N +20250207,120900,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18390,170,2,0.93,433967170,23702,23.18,18180,18400,18180,23650,12760,18220,18309.31,25.97,0,10923,18553,18386,18243,18076,17933,18315,18005,200,5430,500,14210,10,1,40000000,7356,7.23,0.81,12,0.06,2544.00,22771.00,24300,20240503,-24.32,18050,20250203,1.88,19470,-5.55,20250102,18050,1.88,20250203,24300,-24.32,20240503,18050,1.88,20250203,0.11,N,214320,500,200 억,,10386220,N,N,992,N,00,N +20250207,110858,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18380,160,2,0.88,227378350,12456,12.18,18180,18380,18180,23650,12760,18220,18254.52,25.97,0,4634,18553,18386,18243,18076,17933,18315,18005,200,5430,500,14210,10,1,40000000,7352,7.22,0.81,12,0.03,2544.00,22771.00,24300,20240503,-24.36,18050,20250203,1.83,19470,-5.60,20250102,18050,1.83,20250203,24300,-24.36,20240503,18050,1.83,20250203,0.11,N,214320,500,200 억,,10386220,N,N,992,N,00,N +20250207,100901,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18220,0,3,0.00,86980400,4769,4.66,18180,18280,18180,23650,12760,18220,18238.71,25.97,0,1992,18553,18386,18243,18076,17933,18315,18005,200,5430,500,14210,10,1,40000000,7288,7.16,0.80,12,0.01,2544.00,22771.00,24300,20240503,-25.02,18050,20250203,0.94,19470,-6.42,20250102,18050,0.94,20250203,24300,-25.02,20240503,18050,0.94,20250203,0.11,N,214320,500,200 억,,10386220,N,N,992,N,00,N +20250207,090906,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18210,-10,5,-0.05,4237540,233,0.23,18180,18210,18180,23650,12760,18220,18186.87,25.97,0,-12,18553,18386,18243,18076,17933,18315,18005,200,5430,500,14210,10,1,40000000,7284,7.16,0.80,12,0.00,2544.00,22771.00,24300,20240503,-25.06,18050,20250203,0.89,19470,-6.47,20250102,18050,0.89,20250203,24300,-25.06,20240503,18050,0.89,20250203,0.11,N,214320,500,200 억,,10386220,N,N,992,N,00,N 20250206,160839,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18220,-60,5,-0.33,1861893620,102242,155.09,18280,18410,18100,23750,12800,18280,18210.54,25.99,0,-9362,18473,18376,18223,18126,17973,18425,18175,200,5470,500,14250,10,1,40000000,7288,7.16,0.80,12,0.26,2544.00,22771.00,24300,20240503,-25.02,18050,20250203,0.94,19470,-6.42,20250102,18050,0.94,20250203,24300,-25.02,20240503,18050,0.94,20250203,0.10,N,214320,500,200 억,,10394084,N,N,986,N,00,N 20250206,150843,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18150,-130,5,-0.71,1743922820,95758,145.25,18280,18410,18100,23750,12800,18280,18211.77,25.99,0,-9339,18473,18376,18223,18126,17973,18425,18175,200,5470,500,14250,10,1,40000000,7260,7.13,0.80,12,0.24,2544.00,22771.00,24300,20240503,-25.31,18050,20250203,0.55,19470,-6.78,20250102,18050,0.55,20250203,24300,-25.31,20240503,18050,0.55,20250203,0.10,N,214320,500,200 억,,10394084,N,N,1,N,00,N 20250206,140844,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18170,-110,5,-0.60,1462488520,80264,121.75,18280,18410,18100,23750,12800,18280,18220.98,25.99,0,-6660,18473,18376,18223,18126,17973,18425,18175,200,5470,500,14250,10,1,40000000,7268,7.14,0.80,12,0.20,2544.00,22771.00,24300,20240503,-25.23,18050,20250203,0.66,19470,-6.68,20250102,18050,0.66,20250203,24300,-25.23,20240503,18050,0.66,20250203,0.10,N,214320,500,200 억,,10394084,N,N,1,N,00,N diff --git a/214330/price/prices-20250201.csv b/214330/price/prices-20250201.csv index d078d47a83ab..ba2bcb243b92 100644 --- a/214330/price/prices-20250201.csv +++ b/214330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160902,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,647,-11,5,-1.67,261520891,399251,53.00,654,666,645,855,461,658,655.09,1.17,0,36913,696,676,658,638,620,668,630,1095,197,500,470,1,1,213914131,1384,-6.28,0.40,12,0.19,-103.00,1636.00,721,20250113,-10.26,490,20241209,32.04,721,-10.26,20250113,617,4.86,20250102,721,-10.26,20250113,490,32.04,20241209,1.66,N,214330,500,1094 억,,2505452,N,N,5,N,00,N +20250207,150903,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,651,-7,5,-1.06,239817904,365732,48.55,654,666,645,855,461,658,655.72,1.17,0,38139,696,676,658,638,620,668,630,1095,197,500,470,1,1,213914131,1393,-6.32,0.40,12,0.17,-103.00,1636.00,721,20250113,-9.71,490,20241209,32.86,721,-9.71,20250113,617,5.51,20250102,721,-9.71,20250113,490,32.86,20241209,1.66,N,214330,500,1094 억,,2505452,N,N,91,N,00,N +20250207,140904,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,657,-1,5,-0.15,166182595,252524,33.52,654,666,651,855,461,658,658.09,1.17,0,33522,696,676,658,638,620,668,630,1095,197,500,470,1,1,213914131,1405,-6.38,0.40,12,0.12,-103.00,1636.00,721,20250113,-8.88,490,20241209,34.08,721,-8.88,20250113,617,6.48,20250102,721,-8.88,20250113,490,34.08,20241209,1.66,N,214330,500,1094 억,,2505452,N,N,91,N,00,N +20250207,130901,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,662,4,2,0.61,107381969,162962,21.63,654,666,651,855,461,658,658.94,1.17,0,-9074,696,676,658,638,620,668,630,1095,197,500,470,1,1,213914131,1416,-6.43,0.40,12,0.08,-103.00,1636.00,721,20250113,-8.18,490,20241209,35.10,721,-8.18,20250113,617,7.29,20250102,721,-8.18,20250113,490,35.10,20241209,1.66,N,214330,500,1094 억,,2505452,N,N,91,N,00,N +20250207,120900,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,662,4,2,0.61,96564202,146618,19.46,654,666,651,855,461,658,658.61,1.17,0,-11934,696,676,658,638,620,668,630,1095,197,500,470,1,1,213914131,1416,-6.43,0.40,12,0.07,-103.00,1636.00,721,20250113,-8.18,490,20241209,35.10,721,-8.18,20250113,617,7.29,20250102,721,-8.18,20250113,490,35.10,20241209,1.66,N,214330,500,1094 억,,2505452,N,N,91,N,00,N +20250207,110858,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,660,2,2,0.30,71859338,109425,14.53,654,663,651,855,461,658,656.70,1.17,0,-653,696,676,658,638,620,668,630,1095,197,500,470,1,1,213914131,1412,-6.41,0.40,12,0.05,-103.00,1636.00,721,20250113,-8.46,490,20241209,34.69,721,-8.46,20250113,617,6.97,20250102,721,-8.46,20250113,490,34.69,20241209,1.66,N,214330,500,1094 억,,2505452,N,N,91,N,00,N +20250207,100902,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,662,4,2,0.61,35953612,54865,7.28,654,663,651,855,461,658,655.31,1.17,0,-1386,696,676,658,638,620,668,630,1095,197,500,470,1,1,213914131,1416,-6.43,0.40,12,0.03,-103.00,1636.00,721,20250113,-8.18,490,20241209,35.10,721,-8.18,20250113,617,7.29,20250102,721,-8.18,20250113,490,35.10,20241209,1.66,N,214330,500,1094 억,,2505452,N,N,91,N,00,N +20250207,090907,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,653,-5,5,-0.76,20692557,31701,4.21,654,658,651,855,461,658,652.74,1.17,0,954,696,676,658,638,620,668,630,1095,197,500,470,1,1,213914131,1397,-6.34,0.40,12,0.01,-103.00,1636.00,721,20250113,-9.43,490,20241209,33.27,721,-9.43,20250113,617,5.83,20250102,721,-9.43,20250113,490,33.27,20241209,1.66,N,214330,500,1094 억,,2505452,N,N,91,N,00,N 20250206,160839,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,658,-17,5,-2.52,496758673,753088,246.14,675,678,640,877,473,675,659.67,1.17,0,-233,695,684,676,665,657,681,662,1095,202,500,480,1,1,213914131,1408,-6.39,0.40,12,0.35,-103.00,1636.00,721,20250113,-8.74,490,20241209,34.29,721,-8.74,20250113,617,6.65,20250102,721,-8.74,20250113,490,34.29,20241209,1.68,N,214330,500,1094 억,,2500934,N,N,91,N,00,N 20250206,150843,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,657,-18,5,-2.67,427126266,647152,211.52,675,678,640,877,473,675,660.01,1.17,0,18695,695,684,676,665,657,681,662,1095,202,500,480,1,1,213914131,1405,-6.38,0.40,12,0.30,-103.00,1636.00,721,20250113,-8.88,490,20241209,34.08,721,-8.88,20250113,617,6.48,20250102,721,-8.88,20250113,490,34.08,20241209,1.68,N,214330,500,1094 억,,2500934,N,N,55,N,00,N 20250206,140844,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,659,-16,5,-2.37,400850272,607000,198.39,675,678,640,877,473,675,660.38,1.17,0,30551,695,684,676,665,657,681,662,1095,202,500,480,1,1,213914131,1410,-6.40,0.40,12,0.28,-103.00,1636.00,721,20250113,-8.60,490,20241209,34.49,721,-8.60,20250113,617,6.81,20250102,721,-8.60,20250113,490,34.49,20241209,1.68,N,214330,500,1094 억,,2500934,N,N,55,N,00,N diff --git a/214370/price/prices-20250201.csv b/214370/price/prices-20250201.csv index 5a9981b37fc5..1942ca261961 100644 --- a/214370/price/prices-20250201.csv +++ b/214370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160902,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,34000,50,2,0.15,7688084500,225850,23.81,34100,34850,33150,44100,23800,33950,34040.85,4.97,0,-40709,38016,35982,33366,31332,28716,37000,32350,54,10150,100,23760,50,1,53715000,18263,45.76,6.20,12,0.42,743.00,5483.00,35400,20250206,-3.95,14850,20240808,128.96,35400,-3.95,20250206,27300,24.54,20250120,35400,-3.95,20250206,14850,128.96,20240808,0.98,N,214370,100,53 억,,2667782,N,N,2415,N,00,N +20250207,150904,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,33950,0,3,0.00,7398970300,217332,22.91,34100,34850,33150,44100,23800,33950,34044.55,4.97,0,-39833,38016,35982,33366,31332,28716,37000,32350,54,10150,100,23760,50,1,53715000,18236,45.69,6.19,12,0.40,743.00,5483.00,35400,20250206,-4.10,14850,20240808,128.62,35400,-4.10,20250206,27300,24.36,20250120,35400,-4.10,20250206,14850,128.62,20240808,0.98,N,214370,100,53 억,,2667782,N,N,1448,N,00,N +20250207,140904,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,33950,0,3,0.00,6958717950,204397,21.55,34100,34850,33150,44100,23800,33950,34045.11,4.97,0,-36568,38016,35982,33366,31332,28716,37000,32350,54,10150,100,23760,50,1,53715000,18236,45.69,6.19,12,0.38,743.00,5483.00,35400,20250206,-4.10,14850,20240808,128.62,35400,-4.10,20250206,27300,24.36,20250120,35400,-4.10,20250206,14850,128.62,20240808,0.98,N,214370,100,53 억,,2667782,N,N,1448,N,00,N +20250207,130901,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,34100,150,2,0.44,6570858000,192995,20.35,34100,34850,33150,44100,23800,33950,34046.78,4.97,0,-34917,38016,35982,33366,31332,28716,37000,32350,54,10150,100,23760,50,1,53715000,18317,45.90,6.22,12,0.36,743.00,5483.00,35400,20250206,-3.67,14850,20240808,129.63,35400,-3.67,20250206,27300,24.91,20250120,35400,-3.67,20250206,14850,129.63,20240808,0.98,N,214370,100,53 억,,2667782,N,N,1448,N,00,N +20250207,120900,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,34300,350,2,1.03,6178768700,181492,19.13,34100,34850,33150,44100,23800,33950,34044.30,4.97,0,-34842,38016,35982,33366,31332,28716,37000,32350,54,10150,100,23760,50,1,53715000,18424,46.16,6.26,12,0.34,743.00,5483.00,35400,20250206,-3.11,14850,20240808,130.98,35400,-3.11,20250206,27300,25.64,20250120,35400,-3.11,20250206,14850,130.98,20240808,0.98,N,214370,100,53 억,,2667782,N,N,1448,N,00,N +20250207,110858,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,34300,350,2,1.03,5749528900,168970,17.81,34100,34850,33150,44100,23800,33950,34026.92,4.97,0,-31760,38016,35982,33366,31332,28716,37000,32350,54,10150,100,23760,50,1,53715000,18424,46.16,6.26,12,0.31,743.00,5483.00,35400,20250206,-3.11,14850,20240808,130.98,35400,-3.11,20250206,27300,25.64,20250120,35400,-3.11,20250206,14850,130.98,20240808,0.98,N,214370,100,53 억,,2667782,N,N,1448,N,00,N +20250207,100902,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,34000,50,2,0.15,4180562900,123469,13.02,34100,34600,33150,44100,23800,33950,33859.21,4.97,0,-25507,38016,35982,33366,31332,28716,37000,32350,54,10150,100,23760,50,1,53715000,18263,45.76,6.20,12,0.23,743.00,5483.00,35400,20250206,-3.95,14850,20240808,128.96,35400,-3.95,20250206,27300,24.54,20250120,35400,-3.95,20250206,14850,128.96,20240808,0.98,N,214370,100,53 억,,2667782,N,N,1448,N,00,N +20250207,090907,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,33500,-450,5,-1.33,1881631300,55361,5.84,34100,34600,33350,44100,23800,33950,33988.39,4.97,0,-9917,38016,35982,33366,31332,28716,37000,32350,54,10150,100,23760,50,1,53715000,17995,45.09,6.11,12,0.10,743.00,5483.00,35400,20250206,-5.37,14850,20240808,125.59,35400,-5.37,20250206,27300,22.71,20250120,35400,-5.37,20250206,14850,125.59,20240808,0.98,N,214370,100,53 억,,2667782,N,N,1448,N,00,N 20250206,160839,55,40.00,KSQ150,신고가,제약,N,N,N,Y,40,N,33950,3250,2,10.59,31865130000,942101,688.86,30800,35400,30750,39900,21500,30700,33823.49,4.94,0,6808,32100,31400,30500,29800,28900,31750,30150,54,9200,100,21490,50,1,53715000,18236,45.69,6.19,12,1.75,743.00,5483.00,35400,20250206,-4.10,14850,20240808,128.62,35400,-4.10,20250206,27300,24.36,20250120,35400,-4.10,20250206,14850,128.62,20240808,0.95,N,214370,100,53 억,,2651049,N,N,1446,N,00,N 20250206,150844,55,40.00,KSQ150,신고가,제약,N,N,N,Y,40,N,34150,3450,2,11.24,31260721300,924338,675.87,30800,35400,30750,39900,21500,30700,33819.62,4.94,0,5812,32100,31400,30500,29800,28900,31750,30150,54,9200,100,21490,50,1,53715000,18344,45.96,6.23,12,1.72,743.00,5483.00,35400,20250206,-3.53,14850,20240808,129.97,35400,-3.53,20250206,27300,25.09,20250120,35400,-3.53,20250206,14850,129.97,20240808,0.95,N,214370,100,53 억,,2651049,N,N,674,N,00,N 20250206,140844,55,40.00,KSQ150,신고가,제약,N,N,N,Y,40,N,34300,3600,2,11.73,29528128150,873903,638.99,30800,35400,30750,39900,21500,30700,33788.84,4.94,0,4020,32100,31400,30500,29800,28900,31750,30150,54,9200,100,21490,50,1,53715000,18424,46.16,6.26,12,1.63,743.00,5483.00,35400,20250206,-3.11,14850,20240808,130.98,35400,-3.11,20250206,27300,25.64,20250120,35400,-3.11,20250206,14850,130.98,20240808,0.95,N,214370,100,53 억,,2651049,N,N,674,N,00,N diff --git a/214390/price/prices-20250201.csv b/214390/price/prices-20250201.csv index 7f51b3b34333..11b9a060cd35 100644 --- a/214390/price/prices-20250201.csv +++ b/214390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160902,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6300,-150,5,-2.33,358150710,57212,321.04,6450,6530,6150,8380,4520,6450,6260.06,1.00,0,-276,6690,6570,6490,6370,6290,6530,6330,120,1930,500,4380,10,1,23906860,1506,50.81,1.04,12,0.24,124.00,6039.00,7500,20250113,-16.00,4865,20240315,29.50,7500,-16.00,20250113,5880,7.14,20250102,8300,-24.10,20240322,5300,18.87,20241230,0.00,N,214390,500,119 억,,237901,N,N,0,N,00,N +20250207,150904,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6200,-250,5,-3.88,330934090,52867,296.66,6450,6530,6150,8380,4520,6450,6259.75,1.00,0,-3,6690,6570,6490,6370,6290,6530,6330,120,1930,500,4380,10,1,23906860,1482,50.00,1.03,12,0.22,124.00,6039.00,7500,20250113,-17.33,4865,20240315,27.44,7500,-17.33,20250113,5880,5.44,20250102,8300,-25.30,20240322,5300,16.98,20241230,0.00,N,214390,500,119 억,,237901,N,N,0,N,00,N +20250207,140904,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6200,-250,5,-3.88,254026010,40432,226.88,6450,6530,6180,8380,4520,6450,6282.80,1.00,0,1572,6690,6570,6490,6370,6290,6530,6330,120,1930,500,4380,10,1,23906860,1482,50.00,1.03,12,0.17,124.00,6039.00,7500,20250113,-17.33,4865,20240315,27.44,7500,-17.33,20250113,5880,5.44,20250102,8300,-25.30,20240322,5300,16.98,20241230,0.00,N,214390,500,119 억,,237901,N,N,0,N,00,N +20250207,130901,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6220,-230,5,-3.57,211297480,33539,188.20,6450,6530,6210,8380,4520,6450,6300.05,1.00,0,2451,6690,6570,6490,6370,6290,6530,6330,120,1930,500,4380,10,1,23906860,1487,50.16,1.03,12,0.14,124.00,6039.00,7500,20250113,-17.07,4865,20240315,27.85,7500,-17.07,20250113,5880,5.78,20250102,8300,-25.06,20240322,5300,17.36,20241230,0.00,N,214390,500,119 억,,237901,N,N,0,N,00,N +20250207,120900,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6280,-170,5,-2.64,137617020,21740,121.99,6450,6530,6270,8380,4520,6450,6330.13,1.00,0,953,6690,6570,6490,6370,6290,6530,6330,120,1930,500,4380,10,1,23906860,1501,50.65,1.04,12,0.09,124.00,6039.00,7500,20250113,-16.27,4865,20240315,29.09,7500,-16.27,20250113,5880,6.80,20250102,8300,-24.34,20240322,5300,18.49,20241230,0.00,N,214390,500,119 억,,237901,N,N,0,N,00,N +20250207,110858,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6320,-130,5,-2.02,86160300,13558,76.08,6450,6530,6290,8380,4520,6450,6354.94,1.00,0,763,6690,6570,6490,6370,6290,6530,6330,120,1930,500,4380,10,1,23906860,1511,50.97,1.05,12,0.06,124.00,6039.00,7500,20250113,-15.73,4865,20240315,29.91,7500,-15.73,20250113,5880,7.48,20250102,8300,-23.86,20240322,5300,19.25,20241230,0.00,N,214390,500,119 억,,237901,N,N,0,N,00,N +20250207,100902,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6450,0,3,0.00,39499030,6175,34.65,6450,6530,6340,8380,4520,6450,6396.60,1.00,0,472,6690,6570,6490,6370,6290,6530,6330,120,1930,500,4380,10,1,23906860,1542,52.02,1.07,12,0.03,124.00,6039.00,7500,20250113,-14.00,4865,20240315,32.58,7500,-14.00,20250113,5880,9.69,20250102,8300,-22.29,20240322,5300,21.70,20241230,0.00,N,214390,500,119 억,,237901,N,N,0,N,00,N +20250207,090907,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6450,0,3,0.00,374100,58,0.33,6450,6450,6450,8380,4520,6450,6450.00,1.00,0,-8,6690,6570,6490,6370,6290,6530,6330,120,1930,500,4380,10,1,23906860,1542,52.02,1.07,12,0.00,124.00,6039.00,7500,20250113,-14.00,4865,20240315,32.58,7500,-14.00,20250113,5880,9.69,20250102,8300,-22.29,20240322,5300,21.70,20241230,0.00,N,214390,500,119 억,,237901,N,N,0,N,00,N 20250206,160840,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6450,-110,5,-1.68,109993270,17068,67.58,6550,6610,6410,8520,4600,6560,6444.41,1.01,0,-3243,6753,6656,6543,6446,6333,6600,6390,120,1960,500,4460,10,1,23906860,1542,52.02,1.07,12,0.07,124.00,6039.00,7500,20250113,-14.00,4865,20240315,32.58,7500,-14.00,20250113,5880,9.69,20250102,8300,-22.29,20240322,5300,21.70,20241230,0.00,N,214390,500,119 억,,241349,N,N,0,N,00,N 20250206,150844,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6420,-140,5,-2.13,98089670,15226,60.29,6550,6610,6410,8520,4600,6560,6442.25,1.01,0,-2795,6753,6656,6543,6446,6333,6600,6390,120,1960,500,4460,10,1,23906860,1535,51.77,1.06,12,0.06,124.00,6039.00,7500,20250113,-14.40,4865,20240315,31.96,7500,-14.40,20250113,5880,9.18,20250102,8300,-22.65,20240322,5300,21.13,20241230,0.00,N,214390,500,119 억,,241349,N,N,0,N,00,N 20250206,140845,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6430,-130,5,-1.98,77292220,11987,47.46,6550,6610,6420,8520,4600,6560,6448.00,1.01,0,-1074,6753,6656,6543,6446,6333,6600,6390,120,1960,500,4460,10,1,23906860,1537,51.85,1.06,12,0.05,124.00,6039.00,7500,20250113,-14.27,4865,20240315,32.17,7500,-14.27,20250113,5880,9.35,20250102,8300,-22.53,20240322,5300,21.32,20241230,0.00,N,214390,500,119 억,,241349,N,N,0,N,00,N diff --git a/214420/price/prices-20250201.csv b/214420/price/prices-20250201.csv index 7f425bbf8749..58b4f15fcc0b 100644 --- a/214420/price/prices-20250201.csv +++ b/214420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160902,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,-110,5,-1.74,825279890,133848,144.75,6310,6310,6070,8200,4420,6310,6165.80,2.62,0,-20009,6436,6372,6276,6212,6116,6405,6245,48,1890,200,4540,10,1,24054799,1491,40.26,1.53,12,0.56,154.00,4049.00,17190,20240614,-63.93,5310,20240313,16.76,6850,-9.49,20250109,5820,6.53,20250203,17190,-63.93,20240614,5310,16.76,20240313,1.29,N,214420,200,48 억,,629256,N,N,5653,N,00,N +20250207,150904,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6170,-140,5,-2.22,725977800,117787,127.38,6310,6310,6070,8200,4420,6310,6163.48,2.62,0,-17065,6436,6372,6276,6212,6116,6405,6245,48,1890,200,4540,10,1,24054799,1484,40.06,1.52,12,0.49,154.00,4049.00,17190,20240614,-64.11,5310,20240313,16.20,6850,-9.93,20250109,5820,6.01,20250203,17190,-64.11,20240614,5310,16.20,20240313,1.29,N,214420,200,48 억,,629256,N,N,1810,N,00,N +20250207,140905,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,-110,5,-1.74,638144610,103580,112.02,6310,6310,6070,8200,4420,6310,6160.89,2.62,0,-22042,6436,6372,6276,6212,6116,6405,6245,48,1890,200,4540,10,1,24054799,1491,40.26,1.53,12,0.43,154.00,4049.00,17190,20240614,-63.93,5310,20240313,16.76,6850,-9.49,20250109,5820,6.53,20250203,17190,-63.93,20240614,5310,16.76,20240313,1.29,N,214420,200,48 억,,629256,N,N,1810,N,00,N +20250207,130901,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,-110,5,-1.74,585549030,95081,102.83,6310,6310,6070,8200,4420,6310,6158.42,2.62,0,-22666,6436,6372,6276,6212,6116,6405,6245,48,1890,200,4540,10,1,24054799,1491,40.26,1.53,12,0.40,154.00,4049.00,17190,20240614,-63.93,5310,20240313,16.76,6850,-9.49,20250109,5820,6.53,20250203,17190,-63.93,20240614,5310,16.76,20240313,1.29,N,214420,200,48 억,,629256,N,N,1810,N,00,N +20250207,120901,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,-100,5,-1.58,557376860,90550,97.93,6310,6310,6070,8200,4420,6310,6155.46,2.62,0,-23018,6436,6372,6276,6212,6116,6405,6245,48,1890,200,4540,10,1,24054799,1494,40.32,1.53,12,0.38,154.00,4049.00,17190,20240614,-63.87,5310,20240313,16.95,6850,-9.34,20250109,5820,6.70,20250203,17190,-63.87,20240614,5310,16.95,20240313,1.29,N,214420,200,48 억,,629256,N,N,1810,N,00,N +20250207,110858,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6190,-120,5,-1.90,488640020,79500,85.98,6310,6310,6070,8200,4420,6310,6146.42,2.62,0,-29157,6436,6372,6276,6212,6116,6405,6245,48,1890,200,4540,10,1,24054799,1489,40.19,1.53,12,0.33,154.00,4049.00,17190,20240614,-63.99,5310,20240313,16.57,6850,-9.64,20250109,5820,6.36,20250203,17190,-63.99,20240614,5310,16.57,20240313,1.29,N,214420,200,48 억,,629256,N,N,1810,N,00,N +20250207,100902,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6110,-200,5,-3.17,380744090,61881,66.92,6310,6310,6070,8200,4420,6310,6152.84,2.62,0,-28098,6436,6372,6276,6212,6116,6405,6245,48,1890,200,4540,10,1,24054799,1470,39.68,1.51,12,0.26,154.00,4049.00,17190,20240614,-64.46,5310,20240313,15.07,6850,-10.80,20250109,5820,4.98,20250203,17190,-64.46,20240614,5310,15.07,20240313,1.29,N,214420,200,48 억,,629256,N,N,1810,N,00,N +20250207,090908,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6220,-90,5,-1.43,39584260,6352,6.87,6310,6310,6170,8200,4420,6310,6231.78,2.62,0,-4239,6436,6372,6276,6212,6116,6405,6245,48,1890,200,4540,10,1,24054799,1496,40.39,1.54,12,0.03,154.00,4049.00,17190,20240614,-63.82,5310,20240313,17.14,6850,-9.20,20250109,5820,6.87,20250203,17190,-63.82,20240614,5310,17.14,20240313,1.29,N,214420,200,48 억,,629256,N,N,1810,N,00,N 20250206,160840,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6310,120,2,1.94,581089320,92373,112.22,6180,6340,6180,8040,4340,6190,6290.67,2.59,0,3720,6403,6296,6203,6096,6003,6250,6050,48,1850,200,4450,10,1,24054799,1518,40.97,1.56,12,0.38,154.00,4049.00,17190,20240614,-63.29,5310,20240313,18.83,6850,-7.88,20250109,5820,8.42,20250203,17190,-63.29,20240614,5310,18.83,20240313,1.31,N,214420,200,48 억,,624074,N,N,1810,N,00,N 20250206,150844,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6330,140,2,2.26,491490520,78136,94.93,6180,6340,6180,8040,4340,6190,6290.19,2.59,0,13625,6403,6296,6203,6096,6003,6250,6050,48,1850,200,4450,10,1,24054799,1523,41.10,1.56,12,0.32,154.00,4049.00,17190,20240614,-63.18,5310,20240313,19.21,6850,-7.59,20250109,5820,8.76,20250203,17190,-63.18,20240614,5310,19.21,20240313,1.31,N,214420,200,48 억,,624074,N,N,528,N,00,N 20250206,140845,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6330,140,2,2.26,417886910,66482,80.77,6180,6340,6180,8040,4340,6190,6285.72,2.59,0,15458,6403,6296,6203,6096,6003,6250,6050,48,1850,200,4450,10,1,24054799,1523,41.10,1.56,12,0.28,154.00,4049.00,17190,20240614,-63.18,5310,20240313,19.21,6850,-7.59,20250109,5820,8.76,20250203,17190,-63.18,20240614,5310,19.21,20240313,1.31,N,214420,200,48 억,,624074,N,N,528,N,00,N diff --git a/214430/price/prices-20250201.csv b/214430/price/prices-20250201.csv index 45ea385ea4de..ec981c5f2d43 100644 --- a/214430/price/prices-20250201.csv +++ b/214430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160903,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,47950,-50,5,-0.10,2179198900,45693,34.38,48000,48500,46950,62400,33600,48000,47692.12,3.04,0,-6774,50800,49400,46700,45300,42600,50100,46000,36,14400,500,34560,50,1,7106760,3408,27.12,3.64,12,0.64,1768.00,13173.00,51200,20240329,-6.35,24600,20240805,94.92,49450,-3.03,20250122,42700,12.30,20250205,51200,-6.35,20240329,24600,94.92,20240805,1.96,N,214430,500,35 억,,215975,N,N,0,N,00,N +20250207,150904,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,47750,-250,5,-0.52,2013150750,42227,31.77,48000,48500,46950,62400,33600,48000,47674.49,3.04,0,-4745,50800,49400,46700,45300,42600,50100,46000,36,14400,500,34560,50,1,7106760,3393,27.01,3.62,12,0.59,1768.00,13173.00,51200,20240329,-6.74,24600,20240805,94.11,49450,-3.44,20250122,42700,11.83,20250205,51200,-6.74,20240329,24600,94.11,20240805,1.96,N,214430,500,35 억,,215975,N,N,0,N,00,N +20250207,140905,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,47900,-100,5,-0.21,1843922450,38693,29.12,48000,48500,46950,62400,33600,48000,47655.19,3.04,0,-4242,50800,49400,46700,45300,42600,50100,46000,36,14400,500,34560,50,1,7106760,3404,27.09,3.64,12,0.54,1768.00,13173.00,51200,20240329,-6.45,24600,20240805,94.72,49450,-3.13,20250122,42700,12.18,20250205,51200,-6.45,20240329,24600,94.72,20240805,1.96,N,214430,500,35 억,,215975,N,N,0,N,00,N +20250207,130902,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,47900,-100,5,-0.21,1580578850,33196,24.98,48000,48500,46950,62400,33600,48000,47613.53,3.04,0,-4879,50800,49400,46700,45300,42600,50100,46000,36,14400,500,34560,50,1,7106760,3404,27.09,3.64,12,0.47,1768.00,13173.00,51200,20240329,-6.45,24600,20240805,94.72,49450,-3.13,20250122,42700,12.18,20250205,51200,-6.45,20240329,24600,94.72,20240805,1.96,N,214430,500,35 억,,215975,N,N,0,N,00,N +20250207,120901,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,47850,-150,5,-0.31,1176916250,24814,18.67,48000,48000,46950,62400,33600,48000,47429.53,3.04,0,-2897,50800,49400,46700,45300,42600,50100,46000,36,14400,500,34560,50,1,7106760,3401,27.06,3.63,12,0.35,1768.00,13173.00,51200,20240329,-6.54,24600,20240805,94.51,49450,-3.24,20250122,42700,12.06,20250205,51200,-6.54,20240329,24600,94.51,20240805,1.96,N,214430,500,35 억,,215975,N,N,0,N,00,N +20250207,110859,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,47350,-650,5,-1.35,1004312400,21183,15.94,48000,48000,46950,62400,33600,48000,47411.24,3.04,0,-4705,50800,49400,46700,45300,42600,50100,46000,36,14400,500,34560,50,1,7106760,3365,26.78,3.59,12,0.30,1768.00,13173.00,51200,20240329,-7.52,24600,20240805,92.48,49450,-4.25,20250122,42700,10.89,20250205,51200,-7.52,20240329,24600,92.48,20240805,1.96,N,214430,500,35 억,,215975,N,N,0,N,00,N +20250207,100903,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,47750,-250,5,-0.52,733347800,15478,11.65,48000,48000,46950,62400,33600,48000,47380.01,3.04,0,-4621,50800,49400,46700,45300,42600,50100,46000,36,14400,500,34560,50,1,7106760,3393,27.01,3.62,12,0.22,1768.00,13173.00,51200,20240329,-6.74,24600,20240805,94.11,49450,-3.44,20250122,42700,11.83,20250205,51200,-6.74,20240329,24600,94.11,20240805,1.96,N,214430,500,35 억,,215975,N,N,0,N,00,N +20250207,090908,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,47500,-500,5,-1.04,124062350,2604,1.96,48000,48000,47450,62400,33600,48000,47642.99,3.04,0,1174,50800,49400,46700,45300,42600,50100,46000,36,14400,500,34560,50,1,7106760,3376,26.87,3.61,12,0.04,1768.00,13173.00,51200,20240329,-7.23,24600,20240805,93.09,49450,-3.94,20250122,42700,11.24,20250205,51200,-7.23,20240329,24600,93.09,20240805,1.96,N,214430,500,35 억,,215975,N,N,0,N,00,N 20250206,160840,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,48000,3250,2,7.26,4282269700,92521,113.38,44750,48100,44000,58100,31350,44750,46283.02,2.76,0,19768,46250,45500,44100,43350,41950,45875,43725,36,13350,500,32220,50,1,7106760,3411,27.15,3.64,12,1.30,1768.00,13173.00,51200,20240329,-6.25,24600,20240805,95.12,49450,-2.93,20250122,42700,12.41,20250205,51200,-6.25,20240329,24600,95.12,20240805,1.93,N,214430,500,35 억,,196252,N,N,0,N,00,N 20250206,150844,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,47900,3150,2,7.04,4046586650,87601,107.35,44750,48100,44000,58100,31350,44750,46193.38,2.76,0,18361,46250,45500,44100,43350,41950,45875,43725,36,13350,500,32220,50,1,7106760,3404,27.09,3.64,12,1.23,1768.00,13173.00,51200,20240329,-6.45,24600,20240805,94.72,49450,-3.13,20250122,42700,12.18,20250205,51200,-6.45,20240329,24600,94.72,20240805,1.93,N,214430,500,35 억,,196252,N,N,0,N,00,N 20250206,140845,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,47150,2400,2,5.36,3158373400,68934,84.47,44750,47350,44000,58100,31350,44750,45817.35,2.76,0,14422,46250,45500,44100,43350,41950,45875,43725,36,13350,500,32220,50,1,7106760,3351,26.67,3.58,12,0.97,1768.00,13173.00,51200,20240329,-7.91,24600,20240805,91.67,49450,-4.65,20250122,42700,10.42,20250205,51200,-7.91,20240329,24600,91.67,20240805,1.93,N,214430,500,35 억,,196252,N,N,0,N,00,N diff --git a/214450/price/prices-20250201.csv b/214450/price/prices-20250201.csv index 6a91b7e96913..da36622d4279 100644 --- a/214450/price/prices-20250201.csv +++ b/214450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160903,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,266000,-4500,5,-1.66,26506781000,100041,55.55,269500,269500,262000,351500,189500,270500,264947.81,15.99,0,-11001,286166,278332,264166,256332,242166,282250,260250,53,81000,500,205580,500,1,10509600,27956,35.74,6.27,12,0.95,7443.00,42415.00,273500,20250102,-2.74,86800,20240308,206.45,273500,-2.74,20250102,233500,13.92,20250131,273500,-2.74,20250102,86800,206.45,20240308,3.34,N,214450,500,52 억,,1680982,N,N,2397,N,00,N +20250207,150905,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,265000,-5500,5,-2.03,25045249000,94536,52.49,269500,269500,262000,351500,189500,270500,264917.36,15.99,0,-10506,286166,278332,264166,256332,242166,282250,260250,53,81000,500,205580,500,1,10509600,27850,35.60,6.25,12,0.90,7443.00,42415.00,273500,20250102,-3.11,86800,20240308,205.30,273500,-3.11,20250102,233500,13.49,20250131,273500,-3.11,20250102,86800,205.30,20240308,3.34,N,214450,500,52 억,,1680982,N,N,2154,N,00,N +20250207,140905,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,264500,-6000,5,-2.22,21326812500,80535,44.72,269500,269500,262000,351500,189500,270500,264801.26,15.99,0,-9884,286166,278332,264166,256332,242166,282250,260250,53,81000,500,205580,500,1,10509600,27798,35.54,6.24,12,0.77,7443.00,42415.00,273500,20250102,-3.29,86800,20240308,204.72,273500,-3.29,20250102,233500,13.28,20250131,273500,-3.29,20250102,86800,204.72,20240308,3.34,N,214450,500,52 억,,1680982,N,N,2154,N,00,N +20250207,130902,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,265000,-5500,5,-2.03,18822231500,71077,39.47,269500,269500,262000,351500,189500,270500,264799.98,15.99,0,-8370,286166,278332,264166,256332,242166,282250,260250,53,81000,500,205580,500,1,10509600,27850,35.60,6.25,12,0.68,7443.00,42415.00,273500,20250102,-3.11,86800,20240308,205.30,273500,-3.11,20250102,233500,13.49,20250131,273500,-3.11,20250102,86800,205.30,20240308,3.34,N,214450,500,52 억,,1680982,N,N,2154,N,00,N +20250207,120901,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,263500,-7000,5,-2.59,16850970000,63608,35.32,269500,269500,262000,351500,189500,270500,264902.93,15.99,0,-8126,286166,278332,264166,256332,242166,282250,260250,53,81000,500,205580,500,1,10509600,27693,35.40,6.21,12,0.61,7443.00,42415.00,273500,20250102,-3.66,86800,20240308,203.57,273500,-3.66,20250102,233500,12.85,20250131,273500,-3.66,20250102,86800,203.57,20240308,3.34,N,214450,500,52 억,,1680982,N,N,2154,N,00,N +20250207,110859,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,263500,-7000,5,-2.59,15045169500,56753,31.51,269500,269500,262000,351500,189500,270500,265081.63,15.99,0,-6507,286166,278332,264166,256332,242166,282250,260250,53,81000,500,205580,500,1,10509600,27693,35.40,6.21,12,0.54,7443.00,42415.00,273500,20250102,-3.66,86800,20240308,203.57,273500,-3.66,20250102,233500,12.85,20250131,273500,-3.66,20250102,86800,203.57,20240308,3.34,N,214450,500,52 억,,1680982,N,N,2154,N,00,N +20250207,100903,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,264000,-6500,5,-2.40,10040515000,37747,20.96,269500,269500,263000,351500,189500,270500,265973.10,15.99,0,-8034,286166,278332,264166,256332,242166,282250,260250,53,81000,500,205580,500,1,10509600,27745,35.47,6.22,12,0.36,7443.00,42415.00,273500,20250102,-3.47,86800,20240308,204.15,273500,-3.47,20250102,233500,13.06,20250131,273500,-3.47,20250102,86800,204.15,20240308,3.34,N,214450,500,52 억,,1680982,N,N,2154,N,00,N +20250207,090908,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,265500,-5000,5,-1.85,3649213500,13670,7.59,269500,269500,264500,351500,189500,270500,266902.35,15.99,0,-4935,286166,278332,264166,256332,242166,282250,260250,53,81000,500,205580,500,1,10509600,27903,35.67,6.26,12,0.13,7443.00,42415.00,273500,20250102,-2.93,86800,20240308,205.88,273500,-2.93,20250102,233500,13.70,20250131,273500,-2.93,20250102,86800,205.88,20240308,3.34,N,214450,500,52 억,,1680982,N,N,2154,N,00,N 20250206,160840,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,270500,17500,2,6.92,47636344000,179577,223.35,252500,272000,250000,328500,177500,253000,265265.49,15.60,0,44784,259000,256000,252500,249500,246000,257500,251000,53,75500,500,192280,500,1,10509600,28428,36.34,6.38,12,1.71,7443.00,42415.00,273500,20250102,-1.10,86800,20240308,211.64,273500,-1.10,20250102,233500,15.85,20250131,273500,-1.10,20250102,86800,211.64,20240308,3.40,N,214450,500,52 억,,1639286,N,N,2154,N,00,N 20250206,150845,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,268500,15500,2,6.13,45257374500,170749,212.37,252500,272000,250000,328500,177500,253000,265052.13,15.60,0,41371,259000,256000,252500,249500,246000,257500,251000,53,75500,500,192280,500,1,10509600,28218,36.07,6.33,12,1.62,7443.00,42415.00,273500,20250102,-1.83,86800,20240308,209.33,273500,-1.83,20250102,233500,14.99,20250131,273500,-1.83,20250102,86800,209.33,20240308,3.40,N,214450,500,52 억,,1639286,N,N,320,N,00,N 20250206,140846,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,269500,16500,2,6.52,38351672500,145189,180.58,252500,272000,250000,328500,177500,253000,264150.06,15.60,0,41225,259000,256000,252500,249500,246000,257500,251000,53,75500,500,192280,500,1,10509600,28323,36.21,6.35,12,1.38,7443.00,42415.00,273500,20250102,-1.46,86800,20240308,210.48,273500,-1.46,20250102,233500,15.42,20250131,273500,-1.46,20250102,86800,210.48,20240308,3.40,N,214450,500,52 억,,1639286,N,N,320,N,00,N diff --git a/214610/price/prices-20250201.csv b/214610/price/prices-20250201.csv index 3a9a5d95e3aa..40d1808862e3 100644 --- a/214610/price/prices-20250201.csv +++ b/214610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160903,54,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,905,-73,5,-7.46,2405198263,2646354,46.93,970,970,874,1271,685,978,908.87,0.00,0,64261,1204,1090,993,879,782,1042,831,258,293,500,600,1,1,51505648,466,-0.92,1.07,12,5.14,-987.00,849.00,3310,20240823,-72.66,874,20250207,3.55,1835,-50.68,20250109,874,3.55,20250207,3310,-72.66,20240823,874,3.55,20250207,0.72,N,214610,500,257 억,,0,N,N,0,N,01,N +20250207,150905,54,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,907,-71,5,-7.26,2337836915,2571882,45.61,970,970,874,1271,685,978,909.00,0.00,0,67457,1204,1090,993,879,782,1042,831,258,293,500,600,1,1,51505648,467,-0.92,1.07,12,4.99,-987.00,849.00,3310,20240823,-72.60,874,20250207,3.78,1835,-50.57,20250109,874,3.78,20250207,3310,-72.60,20240823,874,3.78,20250207,0.72,N,214610,500,257 억,,0,N,N,0,N,01,N +20250207,140905,54,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,902,-76,5,-7.77,2170061047,2386623,42.32,970,970,874,1271,685,978,909.26,0.00,0,43901,1204,1090,993,879,782,1042,831,258,293,500,600,1,1,51505648,465,-0.91,1.06,12,4.63,-987.00,849.00,3310,20240823,-72.75,874,20250207,3.20,1835,-50.84,20250109,874,3.20,20250207,3310,-72.75,20240823,874,3.20,20250207,0.72,N,214610,500,257 억,,0,N,N,0,N,01,N +20250207,130902,54,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,885,-93,5,-9.51,1992170641,2188322,38.81,970,970,874,1271,685,978,910.36,0.00,0,45790,1204,1090,993,879,782,1042,831,258,293,500,600,1,1,51505648,456,-0.90,1.04,12,4.25,-987.00,849.00,3310,20240823,-73.26,874,20250207,1.26,1835,-51.77,20250109,874,1.26,20250207,3310,-73.26,20240823,874,1.26,20250207,0.72,N,214610,500,257 억,,0,N,N,0,N,01,N +20250207,120901,54,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,892,-86,5,-8.79,1734548660,1897206,33.64,970,970,874,1271,685,978,914.26,0.00,0,21912,1204,1090,993,879,782,1042,831,258,293,500,600,1,1,51505648,459,-0.90,1.05,12,3.68,-987.00,849.00,3310,20240823,-73.05,874,20250207,2.06,1835,-51.39,20250109,874,2.06,20250207,3310,-73.05,20240823,874,2.06,20250207,0.72,N,214610,500,257 억,,0,N,N,0,N,01,N +20250207,110859,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,911,-67,5,-6.85,982188030,1053459,18.68,970,970,911,1271,685,978,932.34,0.00,0,-53828,1204,1090,993,879,782,1042,831,258,293,500,600,1,1,51505648,469,-0.92,1.07,12,2.05,-987.00,849.00,3310,20240823,-72.48,896,20250206,1.67,1835,-50.35,20250109,896,1.67,20250206,3310,-72.48,20240823,896,1.67,20250206,0.72,N,214610,500,257 억,,0,N,N,0,N,01,N +20250207,100903,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,938,-40,5,-4.09,635314536,678077,12.02,970,970,922,1271,685,978,936.93,0.00,0,20502,1204,1090,993,879,782,1042,831,258,293,500,600,1,1,51505648,483,-0.95,1.10,12,1.32,-987.00,849.00,3310,20240823,-71.66,896,20250206,4.69,1835,-48.88,20250109,896,4.69,20250206,3310,-71.66,20240823,896,4.69,20250206,0.72,N,214610,500,257 억,,0,N,N,0,N,01,N +20250207,090908,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,944,-34,5,-3.48,191596850,203685,3.61,970,970,922,1271,685,978,940.64,0.00,0,48224,1204,1090,993,879,782,1042,831,258,293,500,600,1,1,51505648,486,-0.96,1.11,12,0.40,-987.00,849.00,3310,20240823,-71.48,896,20250206,5.36,1835,-48.56,20250109,896,5.36,20250206,3310,-71.48,20240823,896,5.36,20250206,0.72,N,214610,500,257 억,,0,N,N,0,N,01,N 20250206,160841,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,978,-123,5,-11.17,5574170939,5589879,274.01,1101,1107,896,1431,771,1101,997.22,0.00,0,101651,1265,1183,1140,1058,1015,1161,1036,258,330,500,680,1,1,51505648,504,-0.99,1.15,12,10.85,-987.00,849.00,3310,20240823,-70.45,896,20250206,9.15,1835,-46.70,20250109,896,9.15,20250206,3310,-70.45,20240823,896,9.15,20250206,0.75,N,214610,500,257 억,,0,N,N,677,N,00,N 20250206,150845,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,951,-150,5,-13.62,5319444257,5326847,261.11,1101,1107,896,1431,771,1101,998.61,0.00,0,125117,1265,1183,1140,1058,1015,1161,1036,258,330,500,680,1,1,51505648,490,-0.96,1.12,12,10.34,-987.00,849.00,3310,20240823,-71.27,896,20250206,6.14,1835,-48.17,20250109,896,6.14,20250206,3310,-71.27,20240823,896,6.14,20250206,0.75,N,214610,500,257 억,,0,N,N,677,N,00,N 20250206,140846,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,999,-102,5,-9.26,3701172597,3630882,177.98,1101,1107,996,1431,771,1101,1019.36,0.00,0,-3013,1265,1183,1140,1058,1015,1161,1036,258,330,500,680,1,1,51505648,515,-1.01,1.18,12,7.05,-987.00,849.00,3310,20240823,-69.82,996,20250206,0.30,1835,-45.56,20250109,996,0.30,20250206,3310,-69.82,20240823,996,0.30,20250206,0.75,N,214610,500,257 억,,0,N,N,677,N,00,N diff --git a/214680/price/prices-20250201.csv b/214680/price/prices-20250201.csv index 1fbe4beb04ea..38b05813810d 100644 --- a/214680/price/prices-20250201.csv +++ b/214680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160903,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2305,35,2,1.54,851568525,372881,45.95,2265,2330,2240,2950,1590,2270,2283.65,3.09,0,-65527,2400,2335,2275,2210,2150,2367,2242,74,680,100,1630,5,1,74015254,1706,-79.48,2.11,12,0.50,-29.00,1091.00,4885,20240523,-52.81,1997,20241209,15.42,2440,-5.53,20250108,1999,15.31,20250203,4885,-52.81,20240523,1997,15.42,20241209,2.95,N,214680,100,74 억,,2288379,N,N,2,N,00,N +20250207,150905,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2315,45,2,1.98,811530050,355508,43.81,2265,2330,2240,2950,1590,2270,2282.73,3.09,0,-64308,2400,2335,2275,2210,2150,2367,2242,74,680,100,1630,5,1,74015254,1713,-79.83,2.12,12,0.48,-29.00,1091.00,4885,20240523,-52.61,1997,20241209,15.92,2440,-5.12,20250108,1999,15.81,20250203,4885,-52.61,20240523,1997,15.92,20241209,2.95,N,214680,100,74 억,,2288379,N,N,0,N,00,N +20250207,140906,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2285,15,2,0.66,707027930,310193,38.22,2265,2330,2240,2950,1590,2270,2279.32,3.09,0,-67161,2400,2335,2275,2210,2150,2367,2242,74,680,100,1630,5,1,74015254,1691,-78.79,2.09,12,0.42,-29.00,1091.00,4885,20240523,-53.22,1997,20241209,14.42,2440,-6.35,20250108,1999,14.31,20250203,4885,-53.22,20240523,1997,14.42,20241209,2.95,N,214680,100,74 억,,2288379,N,N,0,N,00,N +20250207,130902,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2275,5,2,0.22,443589045,195729,24.12,2265,2290,2240,2950,1590,2270,2266.34,3.09,0,-35479,2400,2335,2275,2210,2150,2367,2242,74,680,100,1630,5,1,74015254,1684,-78.45,2.09,12,0.26,-29.00,1091.00,4885,20240523,-53.43,1997,20241209,13.92,2440,-6.76,20250108,1999,13.81,20250203,4885,-53.43,20240523,1997,13.92,20241209,2.95,N,214680,100,74 억,,2288379,N,N,0,N,00,N +20250207,120902,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2270,0,3,0.00,390121240,172203,21.22,2265,2290,2240,2950,1590,2270,2265.47,3.09,0,-23722,2400,2335,2275,2210,2150,2367,2242,74,680,100,1630,5,1,74015254,1680,-78.28,2.08,12,0.23,-29.00,1091.00,4885,20240523,-53.53,1997,20241209,13.67,2440,-6.97,20250108,1999,13.56,20250203,4885,-53.53,20240523,1997,13.67,20241209,2.95,N,214680,100,74 억,,2288379,N,N,0,N,00,N +20250207,110900,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2280,10,2,0.44,324966980,143506,17.68,2265,2290,2240,2950,1590,2270,2264.48,3.09,0,-29851,2400,2335,2275,2210,2150,2367,2242,74,680,100,1630,5,1,74015254,1688,-78.62,2.09,12,0.19,-29.00,1091.00,4885,20240523,-53.33,1997,20241209,14.17,2440,-6.56,20250108,1999,14.06,20250203,4885,-53.33,20240523,1997,14.17,20241209,2.95,N,214680,100,74 억,,2288379,N,N,0,N,00,N +20250207,100904,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2260,-10,5,-0.44,238430895,105234,12.97,2265,2290,2240,2950,1590,2270,2265.72,3.09,0,-29023,2400,2335,2275,2210,2150,2367,2242,74,680,100,1630,5,1,74015254,1673,-77.93,2.07,12,0.14,-29.00,1091.00,4885,20240523,-53.74,1997,20241209,13.17,2440,-7.38,20250108,1999,13.06,20250203,4885,-53.74,20240523,1997,13.17,20241209,2.95,N,214680,100,74 억,,2288379,N,N,0,N,00,N +20250207,090909,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2265,-5,5,-0.22,81397065,36031,4.44,2265,2280,2240,2950,1590,2270,2259.08,3.09,0,-749,2400,2335,2275,2210,2150,2367,2242,74,680,100,1630,5,1,74015254,1676,-78.10,2.08,12,0.05,-29.00,1091.00,4885,20240523,-53.63,1997,20241209,13.42,2440,-7.17,20250108,1999,13.31,20250203,4885,-53.63,20240523,1997,13.42,20241209,2.95,N,214680,100,74 억,,2288379,N,N,0,N,00,N 20250206,160841,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2270,50,2,2.25,1858032475,808657,221.64,2215,2340,2215,2885,1555,2220,2297.71,3.06,0,28040,2296,2257,2191,2152,2086,2277,2172,74,665,100,1590,5,1,74015254,1680,-78.28,2.08,12,1.09,-29.00,1091.00,4885,20240523,-53.53,1997,20241209,13.67,2440,-6.97,20250108,1999,13.56,20250203,4885,-53.53,20240523,1997,13.67,20241209,2.96,N,214680,100,74 억,,2263205,N,N,0,N,00,N 20250206,150845,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2285,65,2,2.93,1774593600,771898,211.56,2215,2340,2215,2885,1555,2220,2299.00,3.06,0,29428,2296,2257,2191,2152,2086,2277,2172,74,665,100,1590,5,1,74015254,1691,-78.79,2.09,12,1.04,-29.00,1091.00,4885,20240523,-53.22,1997,20241209,14.42,2440,-6.35,20250108,1999,14.31,20250203,4885,-53.22,20240523,1997,14.42,20241209,2.96,N,214680,100,74 억,,2263205,N,N,0,N,00,N 20250206,140846,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2305,85,2,3.83,1610056485,699877,191.82,2215,2340,2215,2885,1555,2220,2300.48,3.06,0,21759,2296,2257,2191,2152,2086,2277,2172,74,665,100,1590,5,1,74015254,1706,-79.48,2.11,12,0.95,-29.00,1091.00,4885,20240523,-52.81,1997,20241209,15.42,2440,-5.53,20250108,1999,15.31,20250203,4885,-52.81,20240523,1997,15.42,20241209,2.96,N,214680,100,74 억,,2263205,N,N,0,N,00,N diff --git a/214870/price/prices-20250201.csv b/214870/price/prices-20250201.csv index 0384018fcae1..79e3db33134f 100644 --- a/214870/price/prices-20250201.csv +++ b/214870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160904,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240125,0.00,6920,20240125,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240207,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250207,150905,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240125,0.00,6920,20240125,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240207,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250207,140906,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240125,0.00,6920,20240125,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240207,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250207,130903,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240125,0.00,6920,20240125,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240207,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250207,120902,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240125,0.00,6920,20240125,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240207,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250207,110900,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240125,0.00,6920,20240125,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240207,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250207,100904,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240125,0.00,6920,20240125,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240207,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250207,090909,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240125,0.00,6920,20240125,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240207,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N 20250206,160841,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240124,0.00,6920,20240124,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240206,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N 20250206,150845,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240124,0.00,6920,20240124,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240206,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N 20250206,140846,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240124,0.00,6920,20240124,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240206,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N diff --git a/215000/price/prices-20250201.csv b/215000/price/prices-20250201.csv index fec04dacb292..27b85c444df8 100644 --- a/215000/price/prices-20250201.csv +++ b/215000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160904,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60000,800,2,1.35,1451732400,24305,131.09,59300,60300,58900,76900,41500,59200,59730.03,19.79,0,3675,59733,59466,59033,58766,58333,59550,58850,31,17700,500,44990,100,1,6275415,3765,4.74,0.86,12,0.39,12670.00,69712.00,85500,20240329,-29.82,56900,20250203,5.45,70700,-15.13,20250106,56900,5.45,20250203,85500,-29.82,20240329,56900,5.45,20250203,1.02,N,215000,500,31 억,,1242028,N,N,231,N,00,N +20250207,150906,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,59900,700,2,1.18,1382976400,23158,124.90,59300,60300,58900,76900,41500,59200,59719.50,19.79,0,3518,59733,59466,59033,58766,58333,59550,58850,31,17700,500,44990,100,1,6275415,3759,4.73,0.86,12,0.37,12670.00,69712.00,85500,20240329,-29.94,56900,20250203,5.27,70700,-15.28,20250106,56900,5.27,20250203,85500,-29.94,20240329,56900,5.27,20250203,1.02,N,215000,500,31 억,,1242028,N,N,127,N,00,N +20250207,140906,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60100,900,2,1.52,1194309300,20013,107.94,59300,60300,58900,76900,41500,59200,59677.03,19.79,0,3481,59733,59466,59033,58766,58333,59550,58850,31,17700,500,44990,100,1,6275415,3772,4.74,0.86,12,0.32,12670.00,69712.00,85500,20240329,-29.71,56900,20250203,5.62,70700,-14.99,20250106,56900,5.62,20250203,85500,-29.71,20240329,56900,5.62,20250203,1.02,N,215000,500,31 억,,1242028,N,N,127,N,00,N +20250207,130903,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60100,900,2,1.52,985346600,16529,89.15,59300,60300,58900,76900,41500,59200,59613.58,19.79,0,3872,59733,59466,59033,58766,58333,59550,58850,31,17700,500,44990,100,1,6275415,3772,4.74,0.86,12,0.26,12670.00,69712.00,85500,20240329,-29.71,56900,20250203,5.62,70700,-14.99,20250106,56900,5.62,20250203,85500,-29.71,20240329,56900,5.62,20250203,1.02,N,215000,500,31 억,,1242028,N,N,127,N,00,N +20250207,120902,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60100,900,2,1.52,821537400,13805,74.46,59300,60100,58900,76900,41500,59200,59510.47,19.79,0,3487,59733,59466,59033,58766,58333,59550,58850,31,17700,500,44990,100,1,6275415,3772,4.74,0.86,12,0.22,12670.00,69712.00,85500,20240329,-29.71,56900,20250203,5.62,70700,-14.99,20250106,56900,5.62,20250203,85500,-29.71,20240329,56900,5.62,20250203,1.02,N,215000,500,31 억,,1242028,N,N,127,N,00,N +20250207,110900,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,59900,700,2,1.18,613044500,10326,55.69,59300,59900,58900,76900,41500,59200,59369.27,19.79,0,2946,59733,59466,59033,58766,58333,59550,58850,31,17700,500,44990,100,1,6275415,3759,4.73,0.86,12,0.16,12670.00,69712.00,85500,20240329,-29.94,56900,20250203,5.27,70700,-15.28,20250106,56900,5.27,20250203,85500,-29.94,20240329,56900,5.27,20250203,1.02,N,215000,500,31 억,,1242028,N,N,127,N,00,N +20250207,100904,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,59500,300,2,0.51,321620500,5425,29.26,59300,59600,58900,76900,41500,59200,59285.12,19.79,0,1620,59733,59466,59033,58766,58333,59550,58850,31,17700,500,44990,100,1,6275415,3734,4.70,0.85,12,0.09,12670.00,69712.00,85500,20240329,-30.41,56900,20250203,4.57,70700,-15.84,20250106,56900,4.57,20250203,85500,-30.41,20240329,56900,4.57,20250203,1.02,N,215000,500,31 억,,1242028,N,N,127,N,00,N +20250207,090909,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,59200,0,3,0.00,79762500,1350,7.28,59300,59300,58900,76900,41500,59200,59082.02,19.79,0,525,59733,59466,59033,58766,58333,59550,58850,31,17700,500,44990,100,1,6275415,3715,4.67,0.85,12,0.02,12670.00,69712.00,85500,20240329,-30.76,56900,20250203,4.04,70700,-16.27,20250106,56900,4.04,20250203,85500,-30.76,20240329,56900,4.04,20250203,1.02,N,215000,500,31 억,,1242028,N,N,127,N,00,N 20250206,160841,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,59200,1000,2,1.72,1091647200,18519,115.36,59200,59300,58600,75600,40800,58200,58946.25,19.76,0,1288,60200,59200,58200,57200,56200,59700,57700,31,17400,500,44230,100,1,6275415,3715,4.67,0.85,12,0.30,12670.00,69712.00,85500,20240329,-30.76,56900,20250203,4.04,70700,-16.27,20250106,56900,4.04,20250203,85500,-30.76,20240329,56900,4.04,20250203,1.01,N,215000,500,31 억,,1239794,N,N,126,N,00,N 20250206,150846,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,59200,1000,2,1.72,1017675200,17269,107.57,59200,59300,58600,75600,40800,58200,58930.75,19.76,0,1241,60200,59200,58200,57200,56200,59700,57700,31,17400,500,44230,100,1,6275415,3715,4.67,0.85,12,0.28,12670.00,69712.00,85500,20240329,-30.76,56900,20250203,4.04,70700,-16.27,20250106,56900,4.04,20250203,85500,-30.76,20240329,56900,4.04,20250203,1.01,N,215000,500,31 억,,1239794,N,N,44,N,00,N 20250206,140847,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,59000,800,2,1.37,854413400,14503,90.34,59200,59300,58600,75600,40800,58200,58912.87,19.76,0,1537,60200,59200,58200,57200,56200,59700,57700,31,17400,500,44230,100,1,6275415,3702,4.66,0.85,12,0.23,12670.00,69712.00,85500,20240329,-30.99,56900,20250203,3.69,70700,-16.55,20250106,56900,3.69,20250203,85500,-30.99,20240329,56900,3.69,20250203,1.01,N,215000,500,31 억,,1239794,N,N,44,N,00,N diff --git a/215090/price/prices-20250201.csv b/215090/price/prices-20250201.csv index 2ee31f076466..6dc12d1167d7 100644 --- a/215090/price/prices-20250201.csv +++ b/215090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160904,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240125,0.00,1505,20240125,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240207,1505,0.00,20240207,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20250207,150906,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240125,0.00,1505,20240125,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240207,1505,0.00,20240207,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20250207,140906,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240125,0.00,1505,20240125,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240207,1505,0.00,20240207,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20250207,130903,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240125,0.00,1505,20240125,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240207,1505,0.00,20240207,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20250207,120902,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240125,0.00,1505,20240125,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240207,1505,0.00,20240207,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20250207,110900,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240125,0.00,1505,20240125,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240207,1505,0.00,20240207,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20250207,100904,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240125,0.00,1505,20240125,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240207,1505,0.00,20240207,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20250207,090909,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240125,0.00,1505,20240125,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240207,1505,0.00,20240207,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N 20250206,160842,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240124,0.00,1505,20240124,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240206,1505,0.00,20240206,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N 20250206,150846,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240124,0.00,1505,20240124,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240206,1505,0.00,20240206,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N 20250206,140847,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240124,0.00,1505,20240124,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240206,1505,0.00,20240206,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N diff --git a/215100/price/prices-20250201.csv b/215100/price/prices-20250201.csv index 0007085f2c6e..15bc7b25db34 100644 --- a/215100/price/prices-20250201.csv +++ b/215100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4360,55,2,1.28,3456656280,785384,108.02,4330,4550,4270,5590,3015,4305,4401.42,0.81,0,2834,4695,4500,4400,4205,4105,4450,4155,20,1285,100,2750,5,1,20348454,887,64.12,2.83,12,3.86,68.00,1540.00,6940,20240522,-37.18,3110,20241025,40.19,4985,-12.54,20250122,3875,12.52,20250109,6940,-37.18,20240522,3110,40.19,20241025,1.96,N,215100,100,20 억,,164782,N,N,0,N,00,N +20250207,150906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4370,65,2,1.51,3311699535,752208,103.46,4330,4550,4270,5590,3015,4305,4402.64,0.81,0,-1393,4695,4500,4400,4205,4105,4450,4155,20,1285,100,2750,5,1,20348454,889,64.26,2.84,12,3.70,68.00,1540.00,6940,20240522,-37.03,3110,20241025,40.51,4985,-12.34,20250122,3875,12.77,20250109,6940,-37.03,20240522,3110,40.51,20241025,1.96,N,215100,100,20 억,,164782,N,N,0,N,00,N +20250207,140907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4360,55,2,1.28,3064702710,695423,95.65,4330,4550,4270,5590,3015,4305,4406.96,0.81,0,-15553,4695,4500,4400,4205,4105,4450,4155,20,1285,100,2750,5,1,20348454,887,64.12,2.83,12,3.42,68.00,1540.00,6940,20240522,-37.18,3110,20241025,40.19,4985,-12.54,20250122,3875,12.52,20250109,6940,-37.18,20240522,3110,40.19,20241025,1.96,N,215100,100,20 억,,164782,N,N,0,N,00,N +20250207,130904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4335,30,2,0.70,2914993005,661024,90.92,4330,4550,4270,5590,3015,4305,4409.82,0.81,0,-20781,4695,4500,4400,4205,4105,4450,4155,20,1285,100,2750,5,1,20348454,882,63.75,2.81,12,3.25,68.00,1540.00,6940,20240522,-37.54,3110,20241025,39.39,4985,-13.04,20250122,3875,11.87,20250109,6940,-37.54,20240522,3110,39.39,20241025,1.96,N,215100,100,20 억,,164782,N,N,0,N,00,N +20250207,120903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4335,30,2,0.70,2746354360,622148,85.57,4330,4550,4270,5590,3015,4305,4414.31,0.81,0,-18078,4695,4500,4400,4205,4105,4450,4155,20,1285,100,2750,5,1,20348454,882,63.75,2.81,12,3.06,68.00,1540.00,6940,20240522,-37.54,3110,20241025,39.39,4985,-13.04,20250122,3875,11.87,20250109,6940,-37.54,20240522,3110,39.39,20241025,1.96,N,215100,100,20 억,,164782,N,N,0,N,00,N +20250207,110901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4345,40,2,0.93,2532167460,572951,78.80,4330,4550,4270,5590,3015,4305,4419.52,0.81,0,-14197,4695,4500,4400,4205,4105,4450,4155,20,1285,100,2750,5,1,20348454,884,63.90,2.82,12,2.82,68.00,1540.00,6940,20240522,-37.39,3110,20241025,39.71,4985,-12.84,20250122,3875,12.13,20250109,6940,-37.39,20240522,3110,39.71,20241025,1.96,N,215100,100,20 억,,164782,N,N,0,N,00,N +20250207,100905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4430,125,2,2.90,1017417345,232049,31.92,4330,4440,4270,5590,3015,4305,4384.50,0.81,0,-20289,4695,4500,4400,4205,4105,4450,4155,20,1285,100,2750,5,1,20348454,901,65.15,2.88,12,1.14,68.00,1540.00,6940,20240522,-36.17,3110,20241025,42.44,4985,-11.13,20250122,3875,14.32,20250109,6940,-36.17,20240522,3110,42.44,20241025,1.96,N,215100,100,20 억,,164782,N,N,0,N,00,N +20250207,090910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4335,30,2,0.70,143754525,33183,4.56,4330,4390,4270,5590,3015,4305,4332.18,0.81,0,-1104,4695,4500,4400,4205,4105,4450,4155,20,1285,100,2750,5,1,20348454,882,63.75,2.81,12,0.16,68.00,1540.00,6940,20240522,-37.54,3110,20241025,39.39,4985,-13.04,20250122,3875,11.87,20250109,6940,-37.54,20240522,3110,39.39,20241025,1.96,N,215100,100,20 억,,164782,N,N,0,N,00,N 20250206,160842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4305,-145,5,-3.26,3158483025,719363,55.21,4590,4595,4300,5780,3115,4450,4390.78,1.57,0,-159545,4716,4582,4446,4312,4176,4650,4380,20,1330,100,2840,5,1,20348454,876,63.31,2.80,12,3.54,68.00,1540.00,6940,20240522,-37.97,3110,20241025,38.42,4985,-13.64,20250122,3875,11.10,20250109,6940,-37.97,20240522,3110,38.42,20241025,1.96,N,215100,100,20 억,,320286,N,N,0,N,00,N 20250206,150846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4330,-120,5,-2.70,2859031540,650260,49.91,4590,4595,4300,5780,3115,4450,4396.75,1.57,0,-138781,4716,4582,4446,4312,4176,4650,4380,20,1330,100,2840,5,1,20348454,881,63.68,2.81,12,3.20,68.00,1540.00,6940,20240522,-37.61,3110,20241025,39.23,4985,-13.14,20250122,3875,11.74,20250109,6940,-37.61,20240522,3110,39.23,20241025,1.96,N,215100,100,20 억,,320286,N,N,0,N,00,N 20250206,140847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4360,-90,5,-2.02,2668619100,606358,46.54,4590,4595,4300,5780,3115,4450,4401.06,1.57,0,-127987,4716,4582,4446,4312,4176,4650,4380,20,1330,100,2840,5,1,20348454,887,64.12,2.83,12,2.98,68.00,1540.00,6940,20240522,-37.18,3110,20241025,40.19,4985,-12.54,20250122,3875,12.52,20250109,6940,-37.18,20240522,3110,40.19,20241025,1.96,N,215100,100,20 억,,320286,N,N,0,N,00,N diff --git a/215200/price/prices-20250201.csv b/215200/price/prices-20250201.csv index b9b11ecc7dc3..4372ec9104af 100644 --- a/215200/price/prices-20250201.csv +++ b/215200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160905,55,60.00,KSQ150,신저가,일반서비스,N,N,N,Y,60,N,37500,-450,5,-1.19,1207510800,32311,133.64,37650,37950,37050,49300,26600,37950,37371.48,26.24,0,-385,39150,38550,38100,37500,37050,38850,37800,12,11350,100,28080,50,1,11461955,4298,4.68,0.91,12,0.28,8006.00,41154.00,68900,20240208,-45.57,37050,20250207,1.21,43400,-13.59,20250102,37050,1.21,20250207,68900,-45.57,20240208,37050,1.21,20250207,0.75,N,215200,100,11 억,,3007045,N,N,485,N,00,N +20250207,150907,55,60.00,KSQ150,신저가,일반서비스,N,N,N,Y,60,N,37450,-500,5,-1.32,1166107050,31205,129.06,37650,37950,37050,49300,26600,37950,37369.24,26.24,0,-186,39150,38550,38100,37500,37050,38850,37800,12,11350,100,28080,50,1,11461955,4293,4.68,0.91,12,0.27,8006.00,41154.00,68900,20240208,-45.65,37050,20250207,1.08,43400,-13.71,20250102,37050,1.08,20250207,68900,-45.65,20240208,37050,1.08,20250207,0.75,N,215200,100,11 억,,3007045,N,N,269,N,00,N +20250207,140907,55,60.00,KSQ150,신저가,일반서비스,N,N,N,Y,60,N,37300,-650,5,-1.71,1015920400,27183,112.43,37650,37950,37050,49300,26600,37950,37373.37,26.24,0,-946,39150,38550,38100,37500,37050,38850,37800,12,11350,100,28080,50,1,11461955,4275,4.66,0.91,12,0.24,8006.00,41154.00,68900,20240208,-45.86,37050,20250207,0.67,43400,-14.06,20250102,37050,0.67,20250207,68900,-45.86,20240208,37050,0.67,20250207,0.75,N,215200,100,11 억,,3007045,N,N,269,N,00,N +20250207,130904,55,60.00,KSQ150,신저가,일반서비스,N,N,N,Y,60,N,37400,-550,5,-1.45,898118550,24028,99.38,37650,37950,37050,49300,26600,37950,37378.00,26.24,0,-1708,39150,38550,38100,37500,37050,38850,37800,12,11350,100,28080,50,1,11461955,4287,4.67,0.91,12,0.21,8006.00,41154.00,68900,20240208,-45.72,37050,20250207,0.94,43400,-13.82,20250102,37050,0.94,20250207,68900,-45.72,20240208,37050,0.94,20250207,0.75,N,215200,100,11 억,,3007045,N,N,269,N,00,N +20250207,120903,55,60.00,KSQ150,신저가,일반서비스,N,N,N,Y,60,N,37450,-500,5,-1.32,778122700,20817,86.10,37650,37950,37050,49300,26600,37950,37379.19,26.24,0,-2619,39150,38550,38100,37500,37050,38850,37800,12,11350,100,28080,50,1,11461955,4293,4.68,0.91,12,0.18,8006.00,41154.00,68900,20240208,-45.65,37050,20250207,1.08,43400,-13.71,20250102,37050,1.08,20250207,68900,-45.65,20240208,37050,1.08,20250207,0.75,N,215200,100,11 억,,3007045,N,N,269,N,00,N +20250207,110901,55,60.00,KSQ150,신저가,일반서비스,N,N,N,Y,60,N,37400,-550,5,-1.45,633060750,16938,70.06,37650,37950,37050,49300,26600,37950,37375.18,26.24,0,-3906,39150,38550,38100,37500,37050,38850,37800,12,11350,100,28080,50,1,11461955,4287,4.67,0.91,12,0.15,8006.00,41154.00,68900,20240208,-45.72,37050,20250207,0.94,43400,-13.82,20250102,37050,0.94,20250207,68900,-45.72,20240208,37050,0.94,20250207,0.75,N,215200,100,11 억,,3007045,N,N,269,N,00,N +20250207,100905,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37550,-400,5,-1.05,196111350,5215,21.57,37650,37950,37450,49300,26600,37950,37605.24,26.24,0,-1999,39150,38550,38100,37500,37050,38850,37800,12,11350,100,28080,50,1,11461955,4304,4.69,0.91,12,0.05,8006.00,41154.00,68900,20240208,-45.50,37150,20250203,1.08,43400,-13.48,20250102,37150,1.08,20250203,68900,-45.50,20240208,37150,1.08,20250203,0.75,N,215200,100,11 억,,3007045,N,N,269,N,00,N +20250207,090910,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37600,-350,5,-0.92,64278600,1710,7.07,37650,37800,37450,49300,26600,37950,37589.82,26.24,0,-1248,39150,38550,38100,37500,37050,38850,37800,12,11350,100,28080,50,1,11461955,4310,4.70,0.91,12,0.01,8006.00,41154.00,68900,20240208,-45.43,37150,20250203,1.21,43400,-13.36,20250102,37150,1.21,20250203,68900,-45.43,20240208,37150,1.21,20250203,0.75,N,215200,100,11 억,,3007045,N,N,269,N,00,N 20250206,160842,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,37950,-50,5,-0.13,922257500,24176,124.38,37800,38700,37650,49400,26600,38000,38147.65,26.13,0,3323,38600,38300,37950,37650,37300,38125,37475,12,11400,100,28120,50,1,11461955,4350,4.74,0.92,12,0.21,8006.00,41154.00,68900,20240208,-44.92,37150,20250203,2.15,43400,-12.56,20250102,37150,2.15,20250203,68900,-44.92,20240208,37150,2.15,20250203,0.74,N,215200,100,11 억,,2994812,N,N,269,N,00,N 20250206,150846,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38000,0,3,0.00,856133450,22434,115.42,37800,38700,37650,49400,26600,38000,38162.32,26.13,0,4281,38600,38300,37950,37650,37300,38125,37475,12,11400,100,28120,50,1,11461955,4356,4.75,0.92,12,0.20,8006.00,41154.00,68900,20240208,-44.85,37150,20250203,2.29,43400,-12.44,20250102,37150,2.29,20250203,68900,-44.85,20240208,37150,2.29,20250203,0.74,N,215200,100,11 억,,2994812,N,N,87,N,00,N 20250206,140847,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38050,50,2,0.13,791484500,20734,106.67,37800,38700,37650,49400,26600,38000,38173.27,26.13,0,4648,38600,38300,37950,37650,37300,38125,37475,12,11400,100,28120,50,1,11461955,4361,4.75,0.92,12,0.18,8006.00,41154.00,68900,20240208,-44.78,37150,20250203,2.42,43400,-12.33,20250102,37150,2.42,20250203,68900,-44.78,20240208,37150,2.42,20250203,0.74,N,215200,100,11 억,,2994812,N,N,87,N,00,N diff --git a/215360/price/prices-20250201.csv b/215360/price/prices-20250201.csv index 91dd780b319c..1357202bff53 100644 --- a/215360/price/prices-20250201.csv +++ b/215360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160905,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9880,-120,5,-1.20,798705270,80394,44.96,10010,10090,9880,13000,7000,10000,9935.24,1.99,0,3585,10533,10266,10113,9846,9693,10190,9770,46,3000,500,7200,10,1,9132163,902,5.10,0.92,12,0.88,1939.00,10771.00,21100,20240401,-53.18,8850,20241210,11.64,11940,-17.25,20250205,9410,4.99,20250203,21100,-53.18,20240401,8850,11.64,20241210,2.78,N,215360,500,45 억,,182062,N,N,2,N,00,N +20250207,150907,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9900,-100,5,-1.00,618337320,62153,34.76,10010,10090,9890,13000,7000,10000,9948.60,1.99,0,1595,10533,10266,10113,9846,9693,10190,9770,46,3000,500,7200,10,1,9132163,904,5.11,0.92,12,0.68,1939.00,10771.00,21100,20240401,-53.08,8850,20241210,11.86,11940,-17.09,20250205,9410,5.21,20250203,21100,-53.08,20240401,8850,11.86,20241210,2.78,N,215360,500,45 억,,182062,N,N,12,N,00,N +20250207,140907,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9970,-30,5,-0.30,481510370,48354,27.04,10010,10090,9890,13000,7000,10000,9957.99,1.99,0,706,10533,10266,10113,9846,9693,10190,9770,46,3000,500,7200,10,1,9132163,910,5.14,0.93,12,0.53,1939.00,10771.00,21100,20240401,-52.75,8850,20241210,12.66,11940,-16.50,20250205,9410,5.95,20250203,21100,-52.75,20240401,8850,12.66,20241210,2.78,N,215360,500,45 억,,182062,N,N,12,N,00,N +20250207,130904,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9960,-40,5,-0.40,421849040,42355,23.69,10010,10090,9890,13000,7000,10000,9959.80,1.99,0,737,10533,10266,10113,9846,9693,10190,9770,46,3000,500,7200,10,1,9132163,910,5.14,0.92,12,0.46,1939.00,10771.00,21100,20240401,-52.80,8850,20241210,12.54,11940,-16.58,20250205,9410,5.84,20250203,21100,-52.80,20240401,8850,12.54,20241210,2.78,N,215360,500,45 억,,182062,N,N,12,N,00,N +20250207,120903,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9930,-70,5,-0.70,385038020,38651,21.62,10010,10090,9890,13000,7000,10000,9961.88,1.99,0,896,10533,10266,10113,9846,9693,10190,9770,46,3000,500,7200,10,1,9132163,907,5.12,0.92,12,0.42,1939.00,10771.00,21100,20240401,-52.94,8850,20241210,12.20,11940,-16.83,20250205,9410,5.53,20250203,21100,-52.94,20240401,8850,12.20,20241210,2.78,N,215360,500,45 억,,182062,N,N,12,N,00,N +20250207,110901,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9950,-50,5,-0.50,283093940,28373,15.87,10010,10090,9930,13000,7000,10000,9977.55,1.99,0,581,10533,10266,10113,9846,9693,10190,9770,46,3000,500,7200,10,1,9132163,909,5.13,0.92,12,0.31,1939.00,10771.00,21100,20240401,-52.84,8850,20241210,12.43,11940,-16.67,20250205,9410,5.74,20250203,21100,-52.84,20240401,8850,12.43,20241210,2.78,N,215360,500,45 억,,182062,N,N,12,N,00,N +20250207,100905,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9950,-50,5,-0.50,211713040,21197,11.86,10010,10090,9950,13000,7000,10000,9987.85,1.99,0,2547,10533,10266,10113,9846,9693,10190,9770,46,3000,500,7200,10,1,9132163,909,5.13,0.92,12,0.23,1939.00,10771.00,21100,20240401,-52.84,8850,20241210,12.43,11940,-16.67,20250205,9410,5.74,20250203,21100,-52.84,20240401,8850,12.43,20241210,2.78,N,215360,500,45 억,,182062,N,N,12,N,00,N +20250207,090910,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10090,90,2,0.90,49956260,4994,2.79,10010,10090,9950,13000,7000,10000,10003.28,1.99,0,345,10533,10266,10113,9846,9693,10190,9770,46,3000,500,7200,10,1,9132163,921,5.20,0.94,12,0.05,1939.00,10771.00,21100,20240401,-52.18,8850,20241210,14.01,11940,-15.49,20250205,9410,7.23,20250203,21100,-52.18,20240401,8850,14.01,20241210,2.78,N,215360,500,45 억,,182062,N,N,12,N,00,N 20250206,160842,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10000,-130,5,-1.28,1784961250,176702,7.55,10360,10380,9960,13160,7100,10130,10104.57,1.77,0,20790,12870,11500,10570,9200,8270,12185,9885,46,3030,500,7290,10,1,9132163,913,5.16,0.93,12,1.93,1939.00,10771.00,21100,20240401,-52.61,8850,20241210,12.99,11940,-16.25,20250205,9410,6.27,20250203,21100,-52.61,20240401,8850,12.99,20241210,2.77,N,215360,500,45 억,,161252,N,N,12,N,00,N 20250206,150847,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10060,-70,5,-0.69,1657785480,163995,7.01,10360,10380,9960,13160,7100,10130,10108.69,1.77,0,21034,12870,11500,10570,9200,8270,12185,9885,46,3030,500,7290,10,1,9132163,919,5.19,0.93,12,1.80,1939.00,10771.00,21100,20240401,-52.32,8850,20241210,13.67,11940,-15.75,20250205,9410,6.91,20250203,21100,-52.32,20240401,8850,13.67,20241210,2.77,N,215360,500,45 억,,161252,N,N,9,N,00,N 20250206,140848,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10030,-100,5,-0.99,1593239560,157565,6.73,10360,10380,9960,13160,7100,10130,10111.58,1.77,0,20614,12870,11500,10570,9200,8270,12185,9885,46,3030,500,7290,10,1,9132163,916,5.17,0.93,12,1.73,1939.00,10771.00,21100,20240401,-52.46,8850,20241210,13.33,11940,-16.00,20250205,9410,6.59,20250203,21100,-52.46,20240401,8850,13.33,20241210,2.77,N,215360,500,45 억,,161252,N,N,9,N,00,N diff --git a/215380/price/prices-20250201.csv b/215380/price/prices-20250201.csv index 3e99fc45049e..6de3caa1e79b 100644 --- a/215380/price/prices-20250201.csv +++ b/215380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1669,-7,5,-0.42,62643928,37955,71.80,1670,1676,1621,2175,1174,1676,1650.47,2.75,0,-4638,1704,1690,1670,1656,1636,1697,1663,84,499,500,1000,1,1,16829576,281,-4.95,1.04,12,0.23,-337.00,1598.00,4300,20240821,-61.19,1100,20240624,51.73,2180,-23.44,20250109,1550,7.68,20250124,4300,-61.19,20240821,1100,51.73,20240624,0.02,N,215380,500,84 억,,463469,N,N,0,N,00,N +20250207,150907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1655,-21,5,-1.25,60932671,36929,69.86,1670,1676,1621,2175,1174,1676,1650.00,2.75,0,-4747,1704,1690,1670,1656,1636,1697,1663,84,499,500,1000,1,1,16829576,279,-4.91,1.04,12,0.22,-337.00,1598.00,4300,20240821,-61.51,1100,20240624,50.45,2180,-24.08,20250109,1550,6.77,20250124,4300,-61.51,20240821,1100,50.45,20240624,0.02,N,215380,500,84 억,,463469,N,N,0,N,00,N +20250207,140907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1671,-5,5,-0.30,57302388,34742,65.72,1670,1676,1621,2175,1174,1676,1649.37,2.75,0,-5575,1704,1690,1670,1656,1636,1697,1663,84,499,500,1000,1,1,16829576,281,-4.96,1.05,12,0.21,-337.00,1598.00,4300,20240821,-61.14,1100,20240624,51.91,2180,-23.35,20250109,1550,7.81,20250124,4300,-61.14,20240821,1100,51.91,20240624,0.02,N,215380,500,84 억,,463469,N,N,0,N,00,N +20250207,130904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1646,-30,5,-1.79,50909063,30888,58.43,1670,1676,1621,2175,1174,1676,1648.18,2.75,0,-5203,1704,1690,1670,1656,1636,1697,1663,84,499,500,1000,1,1,16829576,277,-4.88,1.03,12,0.18,-337.00,1598.00,4300,20240821,-61.72,1100,20240624,49.64,2180,-24.50,20250109,1550,6.19,20250124,4300,-61.72,20240821,1100,49.64,20240624,0.02,N,215380,500,84 억,,463469,N,N,0,N,00,N +20250207,120903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1661,-15,5,-0.89,42302296,25665,48.55,1670,1676,1621,2175,1174,1676,1648.25,2.75,0,-5438,1704,1690,1670,1656,1636,1697,1663,84,499,500,1000,1,1,16829576,280,-4.93,1.04,12,0.15,-337.00,1598.00,4300,20240821,-61.37,1100,20240624,51.00,2180,-23.81,20250109,1550,7.16,20250124,4300,-61.37,20240821,1100,51.00,20240624,0.02,N,215380,500,84 억,,463469,N,N,0,N,00,N +20250207,110901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1675,-1,5,-0.06,32313122,19653,37.18,1670,1676,1621,2175,1174,1676,1644.18,2.75,0,-5751,1704,1690,1670,1656,1636,1697,1663,84,499,500,1000,1,1,16829576,282,-4.97,1.05,12,0.12,-337.00,1598.00,4300,20240821,-61.05,1100,20240624,52.27,2180,-23.17,20250109,1550,8.06,20250124,4300,-61.05,20240821,1100,52.27,20240624,0.02,N,215380,500,84 억,,463469,N,N,0,N,00,N +20250207,100905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1640,-36,5,-2.15,15203595,9261,17.52,1670,1670,1621,2175,1174,1676,1641.68,2.75,0,-1251,1704,1690,1670,1656,1636,1697,1663,84,499,500,1000,1,1,16829576,276,-4.87,1.03,12,0.06,-337.00,1598.00,4300,20240821,-61.86,1100,20240624,49.09,2180,-24.77,20250109,1550,5.81,20250124,4300,-61.86,20240821,1100,49.09,20240624,0.02,N,215380,500,84 억,,463469,N,N,0,N,00,N +20250207,090910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1650,-26,5,-1.55,2345628,1406,2.66,1670,1670,1650,2175,1174,1676,1668.30,2.75,0,66,1704,1690,1670,1656,1636,1697,1663,84,499,500,1000,1,1,16829576,278,-4.90,1.03,12,0.01,-337.00,1598.00,4300,20240821,-61.63,1100,20240624,50.00,2180,-24.31,20250109,1550,6.45,20250124,4300,-61.63,20240821,1100,50.00,20240624,0.02,N,215380,500,84 억,,463469,N,N,0,N,00,N 20250206,160843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1676,26,2,1.58,88218542,52863,111.01,1650,1684,1650,2145,1155,1650,1668.81,2.71,0,-58,1674,1662,1646,1634,1618,1668,1640,84,495,500,990,1,1,16829576,282,-4.97,1.05,12,0.31,-337.00,1598.00,4300,20240821,-61.02,1100,20240624,52.36,2180,-23.12,20250109,1550,8.13,20250124,4300,-61.02,20240821,1100,52.36,20240624,0.02,N,215380,500,84 억,,456776,N,N,0,N,00,N 20250206,150847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1674,24,2,1.45,84940014,50900,106.89,1650,1684,1650,2145,1155,1650,1668.76,2.71,0,161,1674,1662,1646,1634,1618,1668,1640,84,495,500,990,1,1,16829576,282,-4.97,1.05,12,0.30,-337.00,1598.00,4300,20240821,-61.07,1100,20240624,52.18,2180,-23.21,20250109,1550,8.00,20250124,4300,-61.07,20240821,1100,52.18,20240624,0.02,N,215380,500,84 억,,456776,N,N,0,N,00,N 20250206,140848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1664,14,2,0.85,55094448,33046,69.40,1650,1684,1650,2145,1155,1650,1667.20,2.71,0,6206,1674,1662,1646,1634,1618,1668,1640,84,495,500,990,1,1,16829576,280,-4.94,1.04,12,0.20,-337.00,1598.00,4300,20240821,-61.30,1100,20240624,51.27,2180,-23.67,20250109,1550,7.35,20250124,4300,-61.30,20240821,1100,51.27,20240624,0.02,N,215380,500,84 억,,456776,N,N,0,N,00,N diff --git a/215480/price/prices-20250201.csv b/215480/price/prices-20250201.csv index 282312047678..b3746a582417 100644 --- a/215480/price/prices-20250201.csv +++ b/215480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160905,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2515,-30,5,-1.18,51860785,20668,61.14,2545,2545,2485,3305,1785,2545,2508.07,12.57,0,1991,2635,2590,2555,2510,2475,2572,2492,48,760,500,1830,5,1,9400000,236,9.94,0.66,12,0.22,253.00,3792.00,4065,20240206,-38.13,2240,20241209,12.28,2970,-15.32,20250120,2485,1.21,20250207,3870,-35.01,20240207,2240,12.28,20241209,1.52,N,215480,500,48 억,,1181301,N,N,0,N,00,N +20250207,150907,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2510,-35,5,-1.38,47613320,18977,56.14,2545,2545,2485,3305,1785,2545,2507.73,12.57,0,2202,2635,2590,2555,2510,2475,2572,2492,48,760,500,1830,5,1,9400000,236,9.92,0.66,12,0.20,253.00,3792.00,4065,20240206,-38.25,2240,20241209,12.05,2970,-15.49,20250120,2485,1.01,20250207,3870,-35.14,20240207,2240,12.05,20241209,1.52,N,215480,500,48 억,,1181301,N,N,0,N,00,N +20250207,140908,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,-45,5,-1.77,41516670,16536,48.92,2545,2545,2485,3305,1785,2545,2509.28,12.57,0,2233,2635,2590,2555,2510,2475,2572,2492,48,760,500,1830,5,1,9400000,235,9.88,0.66,12,0.18,253.00,3792.00,4065,20240206,-38.50,2240,20241209,11.61,2970,-15.82,20250120,2485,0.60,20250207,3870,-35.40,20240207,2240,11.61,20241209,1.52,N,215480,500,48 억,,1181301,N,N,0,N,00,N +20250207,130905,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,-50,5,-1.96,39914285,15895,47.02,2545,2545,2485,3305,1785,2545,2509.68,12.57,0,2233,2635,2590,2555,2510,2475,2572,2492,48,760,500,1830,5,1,9400000,235,9.86,0.66,12,0.17,253.00,3792.00,4065,20240206,-38.62,2240,20241209,11.38,2970,-15.99,20250120,2485,0.40,20250207,3870,-35.53,20240207,2240,11.38,20241209,1.52,N,215480,500,48 억,,1181301,N,N,0,N,00,N +20250207,120904,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,-50,5,-1.96,39674770,15799,46.74,2545,2545,2485,3305,1785,2545,2509.78,12.57,0,2233,2635,2590,2555,2510,2475,2572,2492,48,760,500,1830,5,1,9400000,235,9.86,0.66,12,0.17,253.00,3792.00,4065,20240206,-38.62,2240,20241209,11.38,2970,-15.99,20250120,2485,0.40,20250207,3870,-35.53,20240207,2240,11.38,20241209,1.52,N,215480,500,48 억,,1181301,N,N,0,N,00,N +20250207,110902,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,-45,5,-1.77,34553760,13747,40.67,2545,2545,2485,3305,1785,2545,2511.99,12.57,0,2233,2635,2590,2555,2510,2475,2572,2492,48,760,500,1830,5,1,9400000,235,9.88,0.66,12,0.15,253.00,3792.00,4065,20240206,-38.50,2240,20241209,11.61,2970,-15.82,20250120,2485,0.60,20250207,3870,-35.40,20240207,2240,11.61,20241209,1.52,N,215480,500,48 억,,1181301,N,N,0,N,00,N +20250207,100906,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,-50,5,-1.96,29297240,11639,34.43,2545,2545,2490,3305,1785,2545,2515.52,12.57,0,2288,2635,2590,2555,2510,2475,2572,2492,48,760,500,1830,5,1,9400000,235,9.86,0.66,12,0.12,253.00,3792.00,4065,20240206,-38.62,2240,20241209,11.38,2970,-15.99,20250120,2490,0.20,20250207,3870,-35.53,20240207,2240,11.38,20241209,1.52,N,215480,500,48 억,,1181301,N,N,0,N,00,N +20250207,090911,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2510,-35,5,-1.38,11308995,4471,13.23,2545,2545,2510,3305,1785,2545,2526.77,12.57,0,343,2635,2590,2555,2510,2475,2572,2492,48,760,500,1830,5,1,9400000,236,9.92,0.66,12,0.05,253.00,3792.00,4065,20240206,-38.25,2240,20241209,12.05,2970,-15.49,20250120,2510,0.00,20250207,3870,-35.14,20240207,2240,12.05,20241209,1.52,N,215480,500,48 억,,1181301,N,N,0,N,00,N 20250206,160843,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2545,-25,5,-0.97,85779435,33753,321.89,2600,2600,2520,3340,1800,2570,2541.39,12.58,0,-1398,2670,2620,2595,2545,2520,2607,2532,48,770,500,1850,5,1,9400000,239,10.06,0.67,12,0.36,253.00,3792.00,4095,20240124,-37.85,2240,20241209,13.62,2970,-14.31,20250120,2520,0.99,20250206,4065,-37.39,20240206,2240,13.62,20241209,1.55,N,215480,500,48 억,,1182703,N,N,0,N,00,N 20250206,150847,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,-30,5,-1.17,81077750,31904,304.25,2600,2600,2520,3340,1800,2570,2541.30,12.58,0,-1153,2670,2620,2595,2545,2520,2607,2532,48,770,500,1850,5,1,9400000,239,10.04,0.67,12,0.34,253.00,3792.00,4095,20240124,-37.97,2240,20241209,13.39,2970,-14.48,20250120,2520,0.79,20250206,4065,-37.52,20240206,2240,13.39,20241209,1.55,N,215480,500,48 억,,1182703,N,N,0,N,00,N 20250206,140848,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,-30,5,-1.17,80915190,31840,303.64,2600,2600,2520,3340,1800,2570,2541.31,12.58,0,-1091,2670,2620,2595,2545,2520,2607,2532,48,770,500,1850,5,1,9400000,239,10.04,0.67,12,0.34,253.00,3792.00,4095,20240124,-37.97,2240,20241209,13.39,2970,-14.48,20250120,2520,0.79,20250206,4065,-37.52,20240206,2240,13.39,20241209,1.55,N,215480,500,48 억,,1182703,N,N,0,N,00,N diff --git a/215570/price/prices-20250201.csv b/215570/price/prices-20250201.csv index 494c421f5fe4..110f3e22b957 100644 --- a/215570/price/prices-20250201.csv +++ b/215570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160906,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250207,150908,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250207,140908,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250207,130905,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250207,120904,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250207,110902,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250207,100906,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250207,090911,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N 20250206,160843,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,100.00,500,500,500,575,425,500,500.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N 20250206,150847,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,100.00,500,500,500,575,425,500,500.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N 20250206,140848,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,500,1,100.00,500,500,500,575,425,500,500.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,365,36.99,20250124,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N diff --git a/215600/price/prices-20250201.csv b/215600/price/prices-20250201.csv index 406e35d4fd09..c6461c3e8827 100644 --- a/215600/price/prices-20250201.csv +++ b/215600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160906,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2520,-30,5,-1.18,787698635,311551,108.55,2550,2570,2510,3315,1785,2550,2528.34,2.81,0,-63514,2596,2572,2556,2532,2516,2565,2525,687,765,500,1880,5,1,137367125,3462,-13.40,4.76,12,0.23,-188.00,529.00,5850,20240214,-56.92,2340,20241025,7.69,3050,-17.38,20250109,2415,4.35,20250203,6320,-60.13,20240214,2340,7.69,20241025,0.42,N,215600,500,686 억,,3862934,N,N,5446,N,00,N +20250207,150908,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2520,-30,5,-1.18,740627705,292865,102.04,2550,2570,2510,3315,1785,2550,2528.90,2.81,0,-61995,2596,2572,2556,2532,2516,2565,2525,687,765,500,1880,5,1,137367125,3462,-13.40,4.76,12,0.21,-188.00,529.00,5850,20240214,-56.92,2340,20241025,7.69,3050,-17.38,20250109,2415,4.35,20250203,6320,-60.13,20240214,2340,7.69,20241025,0.42,N,215600,500,686 억,,3862934,N,N,4519,N,00,N +20250207,140908,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2520,-30,5,-1.18,587834585,232222,80.91,2550,2570,2515,3315,1785,2550,2531.35,2.81,0,-53536,2596,2572,2556,2532,2516,2565,2525,687,765,500,1880,5,1,137367125,3462,-13.40,4.76,12,0.17,-188.00,529.00,5850,20240214,-56.92,2340,20241025,7.69,3050,-17.38,20250109,2415,4.35,20250203,6320,-60.13,20240214,2340,7.69,20241025,0.42,N,215600,500,686 억,,3862934,N,N,4519,N,00,N +20250207,130905,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2525,-25,5,-0.98,517027370,204130,71.13,2550,2570,2515,3315,1785,2550,2532.83,2.81,0,-46386,2596,2572,2556,2532,2516,2565,2525,687,765,500,1880,5,1,137367125,3469,-13.43,4.77,12,0.15,-188.00,529.00,5850,20240214,-56.84,2340,20241025,7.91,3050,-17.21,20250109,2415,4.55,20250203,6320,-60.05,20240214,2340,7.91,20241025,0.42,N,215600,500,686 억,,3862934,N,N,4519,N,00,N +20250207,120904,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2525,-25,5,-0.98,430364965,169762,59.15,2550,2570,2520,3315,1785,2550,2535.11,2.81,0,-33178,2596,2572,2556,2532,2516,2565,2525,687,765,500,1880,5,1,137367125,3469,-13.43,4.77,12,0.12,-188.00,529.00,5850,20240214,-56.84,2340,20241025,7.91,3050,-17.21,20250109,2415,4.55,20250203,6320,-60.05,20240214,2340,7.91,20241025,0.42,N,215600,500,686 억,,3862934,N,N,4519,N,00,N +20250207,110902,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2540,-10,5,-0.39,315638425,124375,43.34,2550,2570,2525,3315,1785,2550,2537.80,2.81,0,-27327,2596,2572,2556,2532,2516,2565,2525,687,765,500,1880,5,1,137367125,3489,-13.51,4.80,12,0.09,-188.00,529.00,5850,20240214,-56.58,2340,20241025,8.55,3050,-16.72,20250109,2415,5.18,20250203,6320,-59.81,20240214,2340,8.55,20241025,0.42,N,215600,500,686 억,,3862934,N,N,4519,N,00,N +20250207,100906,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2535,-15,5,-0.59,236798235,93259,32.49,2550,2570,2525,3315,1785,2550,2539.15,2.81,0,-26577,2596,2572,2556,2532,2516,2565,2525,687,765,500,1880,5,1,137367125,3482,-13.48,4.79,12,0.07,-188.00,529.00,5850,20240214,-56.67,2340,20241025,8.33,3050,-16.89,20250109,2415,4.97,20250203,6320,-59.89,20240214,2340,8.33,20241025,0.42,N,215600,500,686 억,,3862934,N,N,4519,N,00,N +20250207,090911,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2550,0,3,0.00,76209135,29960,10.44,2550,2570,2525,3315,1785,2550,2543.70,2.81,0,-2273,2596,2572,2556,2532,2516,2565,2525,687,765,500,1880,5,1,137367125,3503,-13.56,4.82,12,0.02,-188.00,529.00,5850,20240214,-56.41,2340,20241025,8.97,3050,-16.39,20250109,2415,5.59,20250203,6320,-59.65,20240214,2340,8.97,20241025,0.42,N,215600,500,686 억,,3862934,N,N,4519,N,00,N 20250206,160843,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2550,-15,5,-0.58,730331825,285963,46.10,2555,2580,2540,3330,1800,2565,2553.90,2.81,0,-77923,2705,2635,2580,2510,2455,2670,2545,687,765,500,1890,5,1,137367125,3503,-13.56,4.82,12,0.21,-188.00,529.00,5850,20240214,-56.41,2340,20241025,8.97,3050,-16.39,20250109,2415,5.59,20250203,6320,-59.65,20240214,2340,8.97,20241025,0.42,N,215600,500,686 억,,3864548,N,N,4519,N,00,N 20250206,150848,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2550,-15,5,-0.58,695047975,272130,43.87,2555,2580,2540,3330,1800,2565,2554.04,2.81,0,-75315,2705,2635,2580,2510,2455,2670,2545,687,765,500,1890,5,1,137367125,3503,-13.56,4.82,12,0.20,-188.00,529.00,5850,20240214,-56.41,2340,20241025,8.97,3050,-16.39,20250109,2415,5.59,20250203,6320,-59.65,20240214,2340,8.97,20241025,0.42,N,215600,500,686 억,,3864548,N,N,3023,N,00,N 20250206,140849,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2550,-15,5,-0.58,546825045,213883,34.48,2555,2580,2540,3330,1800,2565,2556.59,2.81,0,-67319,2705,2635,2580,2510,2455,2670,2545,687,765,500,1890,5,1,137367125,3503,-13.56,4.82,12,0.16,-188.00,529.00,5850,20240214,-56.41,2340,20241025,8.97,3050,-16.39,20250109,2415,5.59,20250203,6320,-59.65,20240214,2340,8.97,20241025,0.42,N,215600,500,686 억,,3864548,N,N,3023,N,00,N diff --git a/215790/price/prices-20250201.csv b/215790/price/prices-20250201.csv index 5a16543e19c7..72d75253dbec 100644 --- a/215790/price/prices-20250201.csv +++ b/215790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,472,6,2,1.29,8773747,18543,58.81,486,487,466,605,327,466,473.16,13.16,0,-3584,479,472,467,460,455,476,464,201,139,500,300,1,1,40283149,190,-1.05,0.24,12,0.05,-449.00,1963.00,1048,20240126,-54.96,400,20241209,18.00,503,-6.16,20250113,452,4.42,20250205,1046,-54.88,20240216,400,18.00,20241209,0.02,N,215790,500,201 억,,5299259,N,N,0,N,00,N +20250207,150908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,472,6,2,1.29,6524667,13778,43.70,486,487,466,605,327,466,473.56,13.16,0,-3584,479,472,467,460,455,476,464,201,139,500,300,1,1,40283149,190,-1.05,0.24,12,0.03,-449.00,1963.00,1048,20240126,-54.96,400,20241209,18.00,503,-6.16,20250113,452,4.42,20250205,1046,-54.88,20240216,400,18.00,20241209,0.02,N,215790,500,201 억,,5299259,N,N,0,N,00,N +20250207,140909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,471,5,2,1.07,4825220,10157,32.21,486,487,466,605,327,466,475.07,13.16,0,-3432,479,472,467,460,455,476,464,201,139,500,300,1,1,40283149,190,-1.05,0.24,12,0.03,-449.00,1963.00,1048,20240126,-55.06,400,20241209,17.75,503,-6.36,20250113,452,4.20,20250205,1046,-54.97,20240216,400,17.75,20241209,0.02,N,215790,500,201 억,,5299259,N,N,0,N,00,N +20250207,130905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,472,6,2,1.29,4272740,8984,28.49,486,487,466,605,327,466,475.60,13.16,0,-3372,479,472,467,460,455,476,464,201,139,500,300,1,1,40283149,190,-1.05,0.24,12,0.02,-449.00,1963.00,1048,20240126,-54.96,400,20241209,18.00,503,-6.16,20250113,452,4.42,20250205,1046,-54.88,20240216,400,18.00,20241209,0.02,N,215790,500,201 억,,5299259,N,N,0,N,00,N +20250207,120904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,469,3,2,0.64,3562539,7476,23.71,486,487,466,605,327,466,476.54,13.16,0,-2797,479,472,467,460,455,476,464,201,139,500,300,1,1,40283149,189,-1.04,0.24,12,0.02,-449.00,1963.00,1048,20240126,-55.25,400,20241209,17.25,503,-6.76,20250113,452,3.76,20250205,1046,-55.16,20240216,400,17.25,20241209,0.02,N,215790,500,201 억,,5299259,N,N,0,N,00,N +20250207,110902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,470,4,2,0.86,3437803,7210,22.87,486,487,466,605,327,466,476.82,13.16,0,-2720,479,472,467,460,455,476,464,201,139,500,300,1,1,40283149,189,-1.05,0.24,12,0.02,-449.00,1963.00,1048,20240126,-55.15,400,20241209,17.50,503,-6.56,20250113,452,3.98,20250205,1046,-55.07,20240216,400,17.50,20241209,0.02,N,215790,500,201 억,,5299259,N,N,0,N,00,N +20250207,100906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,467,1,2,0.21,3346807,7015,22.25,486,487,466,605,327,466,477.11,13.16,0,-2672,479,472,467,460,455,476,464,201,139,500,300,1,1,40283149,188,-1.04,0.24,12,0.02,-449.00,1963.00,1048,20240126,-55.44,400,20241209,16.75,503,-7.16,20250113,452,3.32,20250205,1046,-55.35,20240216,400,16.75,20241209,0.02,N,215790,500,201 억,,5299259,N,N,0,N,00,N +20250207,090912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,475,9,2,1.93,1979889,4109,13.03,486,487,466,605,327,466,481.88,13.16,0,-315,479,472,467,460,455,476,464,201,139,500,300,1,1,40283149,191,-1.06,0.24,12,0.01,-449.00,1963.00,1048,20240126,-54.68,400,20241209,18.75,503,-5.57,20250113,452,5.09,20250205,1046,-54.59,20240216,400,18.75,20241209,0.02,N,215790,500,201 억,,5299259,N,N,0,N,00,N 20250206,160844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,466,6,2,1.30,14662637,31528,33.60,464,474,462,598,322,460,465.07,13.16,0,-1155,477,468,460,451,443,464,447,201,138,500,300,1,1,40283149,188,-1.04,0.24,12,0.08,-449.00,1963.00,1049,20240124,-55.58,400,20241209,16.50,503,-7.36,20250113,452,3.10,20250205,1046,-55.45,20240216,400,16.50,20241209,0.02,N,215790,500,201 억,,5300414,N,N,0,N,00,N 20250206,150848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,466,6,2,1.30,14605797,31406,33.47,464,474,462,598,322,460,465.06,13.16,0,-1155,477,468,460,451,443,464,447,201,138,500,300,1,1,40283149,188,-1.04,0.24,12,0.08,-449.00,1963.00,1049,20240124,-55.58,400,20241209,16.50,503,-7.36,20250113,452,3.10,20250205,1046,-55.45,20240216,400,16.50,20241209,0.02,N,215790,500,201 억,,5300414,N,N,0,N,00,N 20250206,140849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,468,8,2,1.74,11933519,25634,27.32,464,474,463,598,322,460,465.53,13.16,0,-1155,477,468,460,451,443,464,447,201,138,500,300,1,1,40283149,189,-1.04,0.24,12,0.06,-449.00,1963.00,1049,20240124,-55.39,400,20241209,17.00,503,-6.96,20250113,452,3.54,20250205,1046,-55.26,20240216,400,17.00,20241209,0.02,N,215790,500,201 억,,5300414,N,N,0,N,00,N diff --git a/216050/price/prices-20250201.csv b/216050/price/prices-20250201.csv index 94b26e443bb7..e6f93133e4e8 100644 --- a/216050/price/prices-20250201.csv +++ b/216050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7180,-50,5,-0.69,130690430,18210,91.65,7240,7240,7110,9390,5070,7230,7176.85,2.55,0,-4414,7310,7270,7200,7160,7090,7290,7180,64,2160,500,5060,10,1,12843222,922,7.30,0.69,12,0.14,984.00,10339.00,11560,20240126,-37.89,6020,20240806,19.27,7460,-3.75,20250122,6840,4.97,20250203,11400,-37.02,20240220,6020,19.27,20240806,1.85,N,216050,500,64 억,,327522,N,N,0,N,00,N +20250207,150908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7130,-100,5,-1.38,119824920,16694,84.02,7240,7240,7110,9390,5070,7230,7177.72,2.55,0,-3659,7310,7270,7200,7160,7090,7290,7180,64,2160,500,5060,10,1,12843222,916,7.25,0.69,12,0.13,984.00,10339.00,11560,20240126,-38.32,6020,20240806,18.44,7460,-4.42,20250122,6840,4.24,20250203,11400,-37.46,20240220,6020,18.44,20240806,1.85,N,216050,500,64 억,,327522,N,N,0,N,00,N +20250207,140909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7180,-50,5,-0.69,80871780,11242,56.58,7240,7240,7160,9390,5070,7230,7193.72,2.55,0,-3034,7310,7270,7200,7160,7090,7290,7180,64,2160,500,5060,10,1,12843222,922,7.30,0.69,12,0.09,984.00,10339.00,11560,20240126,-37.89,6020,20240806,19.27,7460,-3.75,20250122,6840,4.97,20250203,11400,-37.02,20240220,6020,19.27,20240806,1.85,N,216050,500,64 억,,327522,N,N,0,N,00,N +20250207,130906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7190,-40,5,-0.55,71123610,9883,49.74,7240,7240,7170,9390,5070,7230,7196.56,2.55,0,-2085,7310,7270,7200,7160,7090,7290,7180,64,2160,500,5060,10,1,12843222,923,7.31,0.70,12,0.08,984.00,10339.00,11560,20240126,-37.80,6020,20240806,19.44,7460,-3.62,20250122,6840,5.12,20250203,11400,-36.93,20240220,6020,19.44,20240806,1.85,N,216050,500,64 억,,327522,N,N,0,N,00,N +20250207,120905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7190,-40,5,-0.55,61480210,8540,42.98,7240,7240,7170,9390,5070,7230,7199.09,2.55,0,-1868,7310,7270,7200,7160,7090,7290,7180,64,2160,500,5060,10,1,12843222,923,7.31,0.70,12,0.07,984.00,10339.00,11560,20240126,-37.80,6020,20240806,19.44,7460,-3.62,20250122,6840,5.12,20250203,11400,-36.93,20240220,6020,19.44,20240806,1.85,N,216050,500,64 억,,327522,N,N,0,N,00,N +20250207,110903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7180,-50,5,-0.69,51386070,7135,35.91,7240,7240,7170,9390,5070,7230,7201.97,2.55,0,-1301,7310,7270,7200,7160,7090,7290,7180,64,2160,500,5060,10,1,12843222,922,7.30,0.69,12,0.06,984.00,10339.00,11560,20240126,-37.89,6020,20240806,19.27,7460,-3.75,20250122,6840,4.97,20250203,11400,-37.02,20240220,6020,19.27,20240806,1.85,N,216050,500,64 억,,327522,N,N,0,N,00,N +20250207,100907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7180,-50,5,-0.69,8248800,1147,5.77,7240,7240,7170,9390,5070,7230,7191.63,2.55,0,-830,7310,7270,7200,7160,7090,7290,7180,64,2160,500,5060,10,1,12843222,922,7.30,0.69,12,0.01,984.00,10339.00,11560,20240126,-37.89,6020,20240806,19.27,7460,-3.75,20250122,6840,4.97,20250203,11400,-37.02,20240220,6020,19.27,20240806,1.85,N,216050,500,64 억,,327522,N,N,0,N,00,N +20250207,090912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7230,0,3,0.00,1426080,197,0.99,7240,7240,7230,9390,5070,7230,7238.98,2.55,0,-102,7310,7270,7200,7160,7090,7290,7180,64,2160,500,5060,10,1,12843222,929,7.35,0.70,12,0.00,984.00,10339.00,11560,20240126,-37.46,6020,20240806,20.10,7460,-3.08,20250122,6840,5.70,20250203,11400,-36.58,20240220,6020,20.10,20240806,1.85,N,216050,500,64 억,,327522,N,N,0,N,00,N 20250206,160844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7230,-10,5,-0.14,142669420,19843,114.62,7180,7240,7130,9410,5070,7240,7189.91,2.51,0,5585,7313,7276,7213,7176,7113,7295,7195,64,2170,500,5060,10,1,12843222,929,7.35,0.70,12,0.15,984.00,10339.00,11760,20240124,-38.52,6020,20240806,20.10,7460,-3.08,20250122,6840,5.70,20250203,11400,-36.58,20240220,6020,20.10,20240806,1.85,N,216050,500,64 억,,321842,N,N,0,N,00,N 20250206,150848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7230,-10,5,-0.14,116197310,16170,93.40,7180,7230,7130,9410,5070,7240,7185.98,2.51,0,5603,7313,7276,7213,7176,7113,7295,7195,64,2170,500,5060,10,1,12843222,929,7.35,0.70,12,0.13,984.00,10339.00,11760,20240124,-38.52,6020,20240806,20.10,7460,-3.08,20250122,6840,5.70,20250203,11400,-36.58,20240220,6020,20.10,20240806,1.85,N,216050,500,64 억,,321842,N,N,0,N,00,N 20250206,140849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7190,-50,5,-0.69,84035850,11708,67.63,7180,7220,7130,9410,5070,7240,7177.64,2.51,0,3924,7313,7276,7213,7176,7113,7295,7195,64,2170,500,5060,10,1,12843222,923,7.31,0.70,12,0.09,984.00,10339.00,11760,20240124,-38.86,6020,20240806,19.44,7460,-3.62,20250122,6840,5.12,20250203,11400,-36.93,20240220,6020,19.44,20240806,1.85,N,216050,500,64 억,,321842,N,N,0,N,00,N diff --git a/216080/price/prices-20250201.csv b/216080/price/prices-20250201.csv index 1dd7f868721b..6bc39f69fe99 100644 --- a/216080/price/prices-20250201.csv +++ b/216080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6660,-120,5,-1.77,395981010,59461,50.71,6770,6780,6530,8810,4750,6780,6659.51,0.50,0,-9982,7206,6992,6596,6382,5986,7100,6490,179,2030,500,4880,10,1,35844518,2387,16.99,3.33,12,0.17,392.00,2002.00,10431,20241018,-36.15,5950,20250203,11.93,7970,-16.44,20250108,5950,11.93,20250203,20850,-68.06,20241018,5950,11.93,20250203,0.61,N,216080,500,179 억,,178793,N,N,30,N,00,N +20250207,150909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6690,-90,5,-1.33,374838950,56294,48.01,6770,6780,6530,8810,4750,6780,6658.60,0.50,0,-9543,7206,6992,6596,6382,5986,7100,6490,179,2030,500,4880,10,1,35844518,2398,17.07,3.34,12,0.16,392.00,2002.00,10431,20241018,-35.86,5950,20250203,12.44,7970,-16.06,20250108,5950,12.44,20250203,20850,-67.91,20241018,5950,12.44,20250203,0.61,N,216080,500,179 억,,178793,N,N,153,N,00,N +20250207,140909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6720,-60,5,-0.88,315952340,47537,40.54,6770,6780,6530,8810,4750,6780,6646.45,0.50,0,-8991,7206,6992,6596,6382,5986,7100,6490,179,2030,500,4880,10,1,35844518,2409,17.14,3.36,12,0.13,392.00,2002.00,10431,20241018,-35.58,5950,20250203,12.94,7970,-15.68,20250108,5950,12.94,20250203,20850,-67.77,20241018,5950,12.94,20250203,0.61,N,216080,500,179 억,,178793,N,N,153,N,00,N +20250207,130906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6760,-20,5,-0.29,271658930,40949,34.92,6770,6780,6530,8810,4750,6780,6634.08,0.50,0,-5852,7206,6992,6596,6382,5986,7100,6490,179,2030,500,4880,10,1,35844518,2423,17.24,3.38,12,0.11,392.00,2002.00,10431,20241018,-35.19,5950,20250203,13.61,7970,-15.18,20250108,5950,13.61,20250203,20850,-67.58,20241018,5950,13.61,20250203,0.61,N,216080,500,179 억,,178793,N,N,153,N,00,N +20250207,120905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6690,-90,5,-1.33,248942060,37578,32.05,6770,6770,6530,8810,4750,6780,6624.68,0.50,0,-4120,7206,6992,6596,6382,5986,7100,6490,179,2030,500,4880,10,1,35844518,2398,17.07,3.34,12,0.10,392.00,2002.00,10431,20241018,-35.86,5950,20250203,12.44,7970,-16.06,20250108,5950,12.44,20250203,20850,-67.91,20241018,5950,12.44,20250203,0.61,N,216080,500,179 억,,178793,N,N,153,N,00,N +20250207,110903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6660,-120,5,-1.77,225784370,34108,29.09,6770,6770,6530,8810,4750,6780,6619.69,0.50,0,-3289,7206,6992,6596,6382,5986,7100,6490,179,2030,500,4880,10,1,35844518,2387,16.99,3.33,12,0.10,392.00,2002.00,10431,20241018,-36.15,5950,20250203,11.93,7970,-16.44,20250108,5950,11.93,20250203,20850,-68.06,20241018,5950,11.93,20250203,0.61,N,216080,500,179 억,,178793,N,N,153,N,00,N +20250207,100907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6610,-170,5,-2.51,116487090,17483,14.91,6770,6770,6600,8810,4750,6780,6662.88,0.50,0,-2456,7206,6992,6596,6382,5986,7100,6490,179,2030,500,4880,10,1,35844518,2369,16.86,3.30,12,0.05,392.00,2002.00,10431,20241018,-36.63,5950,20250203,11.09,7970,-17.06,20250108,5950,11.09,20250203,20850,-68.30,20241018,5950,11.09,20250203,0.61,N,216080,500,179 억,,178793,N,N,153,N,00,N +20250207,090912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,-80,5,-1.18,12333980,1834,1.56,6770,6770,6680,8810,4750,6780,6725.18,0.50,0,-419,7206,6992,6596,6382,5986,7100,6490,179,2030,500,4880,10,1,35844518,2402,17.09,3.35,12,0.01,392.00,2002.00,10431,20241018,-35.77,5950,20250203,12.61,7970,-15.93,20250108,5950,12.61,20250203,20850,-67.87,20241018,5950,12.61,20250203,0.61,N,216080,500,179 억,,178793,N,N,153,N,00,N 20250206,160844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6780,500,2,7.96,763963480,115428,249.95,6230,6810,6200,8160,4400,6280,6618.41,0.51,0,-5667,6453,6366,6233,6146,6013,6410,6190,179,1880,500,4520,10,1,35844518,2430,17.30,3.39,12,0.32,392.00,2002.00,10431,20241018,-35.00,5950,20250203,13.95,7970,-14.93,20250108,5950,13.95,20250203,20850,-67.48,20241018,5950,13.95,20250203,0.61,N,216080,500,179 억,,184299,N,N,153,N,00,N 20250206,150848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6770,490,2,7.80,684240280,103653,224.45,6230,6790,6200,8160,4400,6280,6601.26,0.51,0,-2352,6453,6366,6233,6146,6013,6410,6190,179,1880,500,4520,10,1,35844518,2427,17.27,3.38,12,0.29,392.00,2002.00,10431,20241018,-35.10,5950,20250203,13.78,7970,-15.06,20250108,5950,13.78,20250203,20850,-67.53,20241018,5950,13.78,20250203,0.61,N,216080,500,179 억,,184299,N,N,587,N,00,N 20250206,140849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6730,450,2,7.17,554706010,84426,182.82,6230,6760,6200,8160,4400,6280,6570.32,0.51,0,-1430,6453,6366,6233,6146,6013,6410,6190,179,1880,500,4520,10,1,35844518,2412,17.17,3.36,12,0.24,392.00,2002.00,10431,20241018,-35.48,5950,20250203,13.11,7970,-15.56,20250108,5950,13.11,20250203,20850,-67.72,20241018,5950,13.11,20250203,0.61,N,216080,500,179 억,,184299,N,N,587,N,00,N diff --git a/216400/price/prices-20250201.csv b/216400/price/prices-20250201.csv index d3e72b7ee0dd..e7be15fa3e05 100644 --- a/216400/price/prices-20250201.csv +++ b/216400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160907,57,100.00,KONEX,,,N,N,N,N, ,N,5930,40,2,0.68,207240,35,6.29,6000,6000,5800,6770,5010,5890,5921.14,0.00,0,0,6350,6120,5760,5530,5170,5940,5350,39,880,500,3760,10,1,7711315,457,-7.88,2.14,12,0.00,-753.00,2767.00,10000,20240315,-40.70,5000,20241022,18.60,6200,-4.35,20250120,5210,13.82,20250122,10000,-40.70,20240315,5000,18.60,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250207,150909,57,100.00,KONEX,,,N,N,N,N, ,N,5930,40,2,0.68,207240,35,6.29,6000,6000,5800,6770,5010,5890,5921.14,0.00,0,0,6350,6120,5760,5530,5170,5940,5350,39,880,500,3760,10,1,7711315,457,-7.88,2.14,12,0.00,-753.00,2767.00,10000,20240315,-40.70,5000,20241022,18.60,6200,-4.35,20250120,5210,13.82,20250122,10000,-40.70,20240315,5000,18.60,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250207,140909,57,100.00,KONEX,,,N,N,N,N, ,N,5930,40,2,0.68,207240,35,6.29,6000,6000,5800,6770,5010,5890,5921.14,0.00,0,0,6350,6120,5760,5530,5170,5940,5350,39,880,500,3760,10,1,7711315,457,-7.88,2.14,12,0.00,-753.00,2767.00,10000,20240315,-40.70,5000,20241022,18.60,6200,-4.35,20250120,5210,13.82,20250122,10000,-40.70,20240315,5000,18.60,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250207,130906,57,100.00,KONEX,,,N,N,N,N, ,N,5930,40,2,0.68,207240,35,6.29,6000,6000,5800,6770,5010,5890,5921.14,0.00,0,0,6350,6120,5760,5530,5170,5940,5350,39,880,500,3760,10,1,7711315,457,-7.88,2.14,12,0.00,-753.00,2767.00,10000,20240315,-40.70,5000,20241022,18.60,6200,-4.35,20250120,5210,13.82,20250122,10000,-40.70,20240315,5000,18.60,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250207,120905,57,100.00,KONEX,,,N,N,N,N, ,N,5930,40,2,0.68,207240,35,6.29,6000,6000,5800,6770,5010,5890,5921.14,0.00,0,0,6350,6120,5760,5530,5170,5940,5350,39,880,500,3760,10,1,7711315,457,-7.88,2.14,12,0.00,-753.00,2767.00,10000,20240315,-40.70,5000,20241022,18.60,6200,-4.35,20250120,5210,13.82,20250122,10000,-40.70,20240315,5000,18.60,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250207,110903,57,100.00,KONEX,,,N,N,N,N, ,N,5980,90,2,1.53,147940,25,4.50,6000,6000,5800,6770,5010,5890,5917.60,0.00,0,0,6350,6120,5760,5530,5170,5940,5350,39,880,500,3760,10,1,7711315,461,-7.94,2.16,12,0.00,-753.00,2767.00,10000,20240315,-40.20,5000,20241022,19.60,6200,-3.55,20250120,5210,14.78,20250122,10000,-40.20,20240315,5000,19.60,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250207,100907,57,100.00,KONEX,,,N,N,N,N, ,N,6000,110,2,1.87,35960,6,1.08,6000,6000,5990,6770,5010,5890,5993.33,0.00,0,0,6350,6120,5760,5530,5170,5940,5350,39,880,500,3760,10,1,7711315,463,-7.97,2.17,12,0.00,-753.00,2767.00,10000,20240315,-40.00,5000,20241022,20.00,6200,-3.23,20250120,5210,15.16,20250122,10000,-40.00,20240315,5000,20.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250207,090912,57,100.00,KONEX,,,N,N,N,N, ,N,6000,110,2,1.87,6000,1,0.18,6000,6000,6000,6770,5010,5890,6000.00,0.00,0,0,6350,6120,5760,5530,5170,5940,5350,39,880,500,3760,10,1,7711315,463,-7.97,2.17,12,0.00,-753.00,2767.00,10000,20240315,-40.00,5000,20241022,20.00,6200,-3.23,20250120,5210,15.16,20250122,10000,-40.00,20240315,5000,20.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N 20250206,160845,57,100.00,KONEX,,,N,N,N,N, ,N,5890,-90,5,-1.51,3203100,556,55600.00,5990,5990,5400,6870,5090,5980,5760.97,0.00,0,0,5980,5980,5980,5980,5980,5980,5980,39,890,500,3820,10,1,7711315,454,-7.82,2.13,12,0.01,-753.00,2767.00,10000,20240315,-41.10,5000,20241022,17.80,6200,-5.00,20250120,5210,13.05,20250122,10000,-41.10,20240315,5000,17.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N 20250206,150849,57,100.00,KONEX,,,N,N,N,N, ,N,5900,-80,5,-1.34,1789500,316,31600.00,5990,5990,5400,6870,5090,5980,5662.97,0.00,0,0,5980,5980,5980,5980,5980,5980,5980,39,890,500,3820,10,1,7711315,455,-7.84,2.13,12,0.00,-753.00,2767.00,10000,20240315,-41.00,5000,20241022,18.00,6200,-4.84,20250120,5210,13.24,20250122,10000,-41.00,20240315,5000,18.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N 20250206,140850,57,100.00,KONEX,,,N,N,N,N, ,N,5900,-80,5,-1.34,1789500,316,31600.00,5990,5990,5400,6870,5090,5980,5662.97,0.00,0,0,5980,5980,5980,5980,5980,5980,5980,39,890,500,3820,10,1,7711315,455,-7.84,2.13,12,0.00,-753.00,2767.00,10000,20240315,-41.00,5000,20241022,18.00,6200,-4.84,20250120,5210,13.24,20250122,10000,-41.00,20240315,5000,18.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N diff --git a/217190/price/prices-20250201.csv b/217190/price/prices-20250201.csv index 3718c1049022..79e0fa8f5711 100644 --- a/217190/price/prices-20250201.csv +++ b/217190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160907,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7240,0,3,0.00,262570010,37588,247.05,7350,7350,6860,9410,5070,7240,6985.47,0.75,0,-13759,7400,7320,7170,7090,6940,7360,7130,44,2170,500,5060,10,1,8769174,635,17.04,1.49,12,0.43,425.00,4857.00,17300,20240307,-58.15,5930,20241209,22.09,8440,-14.22,20250123,6660,8.71,20250102,17300,-58.15,20240307,5930,22.09,20241209,1.43,N,217190,500,43 억,,65981,N,N,0,N,00,N +20250207,150909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7210,-30,5,-0.41,258369300,37008,243.23,7350,7350,6860,9410,5070,7240,6981.44,0.75,0,-13571,7400,7320,7170,7090,6940,7360,7130,44,2170,500,5060,10,1,8769174,632,16.96,1.48,12,0.42,425.00,4857.00,17300,20240307,-58.32,5930,20241209,21.59,8440,-14.57,20250123,6660,8.26,20250102,17300,-58.32,20240307,5930,21.59,20241209,1.43,N,217190,500,43 억,,65981,N,N,0,N,00,N +20250207,140910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7140,-100,5,-1.38,252594370,36206,237.96,7350,7350,6860,9410,5070,7240,6976.59,0.75,0,-13581,7400,7320,7170,7090,6940,7360,7130,44,2170,500,5060,10,1,8769174,626,16.80,1.47,12,0.41,425.00,4857.00,17300,20240307,-58.73,5930,20241209,20.40,8440,-15.40,20250123,6660,7.21,20250102,17300,-58.73,20240307,5930,20.40,20241209,1.43,N,217190,500,43 억,,65981,N,N,0,N,00,N +20250207,130906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7100,-140,5,-1.93,234993900,33753,221.84,7350,7350,6860,9410,5070,7240,6962.16,0.75,0,-13021,7400,7320,7170,7090,6940,7360,7130,44,2170,500,5060,10,1,8769174,623,16.71,1.46,12,0.38,425.00,4857.00,17300,20240307,-58.96,5930,20241209,19.73,8440,-15.88,20250123,6660,6.61,20250102,17300,-58.96,20240307,5930,19.73,20241209,1.43,N,217190,500,43 억,,65981,N,N,0,N,00,N +20250207,120905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7100,-140,5,-1.93,217190950,31260,205.46,7350,7350,6860,9410,5070,7240,6947.89,0.75,0,-13216,7400,7320,7170,7090,6940,7360,7130,44,2170,500,5060,10,1,8769174,623,16.71,1.46,12,0.36,425.00,4857.00,17300,20240307,-58.96,5930,20241209,19.73,8440,-15.88,20250123,6660,6.61,20250102,17300,-58.96,20240307,5930,19.73,20241209,1.43,N,217190,500,43 억,,65981,N,N,0,N,00,N +20250207,110903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6880,-360,5,-4.97,146300670,21058,138.40,7350,7350,6860,9410,5070,7240,6947.51,0.75,0,-10468,7400,7320,7170,7090,6940,7360,7130,44,2170,500,5060,10,1,8769174,603,16.19,1.42,12,0.24,425.00,4857.00,17300,20240307,-60.23,5930,20241209,16.02,8440,-18.48,20250123,6660,3.30,20250102,17300,-60.23,20240307,5930,16.02,20241209,1.43,N,217190,500,43 억,,65981,N,N,0,N,00,N +20250207,100907,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6880,-360,5,-4.97,78409510,11202,73.62,7350,7350,6860,9410,5070,7240,6999.60,0.75,0,-4161,7400,7320,7170,7090,6940,7360,7130,44,2170,500,5060,10,1,8769174,603,16.19,1.42,12,0.13,425.00,4857.00,17300,20240307,-60.23,5930,20241209,16.02,8440,-18.48,20250123,6660,3.30,20250102,17300,-60.23,20240307,5930,16.02,20241209,1.43,N,217190,500,43 억,,65981,N,N,0,N,00,N +20250207,090913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7270,30,2,0.41,242360,33,0.22,7350,7350,7270,9410,5070,7240,7344.24,0.75,0,-4,7400,7320,7170,7090,6940,7360,7130,44,2170,500,5060,10,1,8769174,638,17.11,1.50,12,0.00,425.00,4857.00,17300,20240307,-57.98,5930,20241209,22.60,8440,-13.86,20250123,6660,9.16,20250102,17300,-57.98,20240307,5930,22.60,20241209,1.43,N,217190,500,43 억,,65981,N,N,0,N,00,N 20250206,160845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7240,110,2,1.54,108692100,15215,128.93,7140,7250,7020,9260,5000,7130,7143.75,0.75,0,146,7363,7246,7173,7056,6983,7210,7020,44,2130,500,4990,10,1,8769174,635,17.04,1.49,12,0.17,425.00,4857.00,17300,20240307,-58.15,5930,20241209,22.09,8440,-14.22,20250123,6660,8.71,20250102,17300,-58.15,20240307,5930,22.09,20241209,1.47,N,217190,500,43 억,,66052,N,N,0,N,00,N 20250206,150849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7200,70,2,0.98,92723450,13003,110.19,7140,7250,7020,9260,5000,7130,7130.93,0.75,0,-1520,7363,7246,7173,7056,6983,7210,7020,44,2130,500,4990,10,1,8769174,631,16.94,1.48,12,0.15,425.00,4857.00,17300,20240307,-58.38,5930,20241209,21.42,8440,-14.69,20250123,6660,8.11,20250102,17300,-58.38,20240307,5930,21.42,20241209,1.47,N,217190,500,43 억,,66052,N,N,0,N,00,N 20250206,140850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7170,40,2,0.56,80484140,11300,95.75,7140,7250,7020,9260,5000,7130,7122.49,0.75,0,-2953,7363,7246,7173,7056,6983,7210,7020,44,2130,500,4990,10,1,8769174,629,16.87,1.48,12,0.13,425.00,4857.00,17300,20240307,-58.55,5930,20241209,20.91,8440,-15.05,20250123,6660,7.66,20250102,17300,-58.55,20240307,5930,20.91,20241209,1.47,N,217190,500,43 억,,66052,N,N,0,N,00,N diff --git a/217270/price/prices-20250201.csv b/217270/price/prices-20250201.csv index 3cb003611b2b..b1acf184b5fb 100644 --- a/217270/price/prices-20250201.csv +++ b/217270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160908,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5650,-150,5,-2.59,785389940,139372,58.18,5800,5800,5570,7540,4060,5800,5635.20,1.44,0,-60724,6000,5900,5810,5710,5620,5950,5760,233,1740,500,4060,10,1,46676150,2637,-16.72,0.67,12,0.30,-338.00,8457.00,7290,20240216,-22.50,4700,20240805,20.21,5970,-5.36,20250121,5320,6.20,20250102,7290,-22.50,20240216,4700,20.21,20240805,0.78,N,217270,500,233 억,,672203,N,N,48,N,00,N +20250207,150909,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5650,-150,5,-2.59,756571150,134264,56.05,5800,5800,5570,7540,4060,5800,5634.95,1.44,0,-57548,6000,5900,5810,5710,5620,5950,5760,233,1740,500,4060,10,1,46676150,2637,-16.72,0.67,12,0.29,-338.00,8457.00,7290,20240216,-22.50,4700,20240805,20.21,5970,-5.36,20250121,5320,6.20,20250102,7290,-22.50,20240216,4700,20.21,20240805,0.78,N,217270,500,233 억,,672203,N,N,215,N,00,N +20250207,140910,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5610,-190,5,-3.28,665968660,118218,49.35,5800,5800,5570,7540,4060,5800,5633.39,1.44,0,-52002,6000,5900,5810,5710,5620,5950,5760,233,1740,500,4060,10,1,46676150,2619,-16.60,0.66,12,0.25,-338.00,8457.00,7290,20240216,-23.05,4700,20240805,19.36,5970,-6.03,20250121,5320,5.45,20250102,7290,-23.05,20240216,4700,19.36,20240805,0.78,N,217270,500,233 억,,672203,N,N,215,N,00,N +20250207,130907,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5600,-200,5,-3.45,564511850,100089,41.78,5800,5800,5590,7540,4060,5800,5640.10,1.44,0,-43953,6000,5900,5810,5710,5620,5950,5760,233,1740,500,4060,10,1,46676150,2614,-16.57,0.66,12,0.21,-338.00,8457.00,7290,20240216,-23.18,4700,20240805,19.15,5970,-6.20,20250121,5320,5.26,20250102,7290,-23.18,20240216,4700,19.15,20240805,0.78,N,217270,500,233 억,,672203,N,N,215,N,00,N +20250207,120906,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5640,-160,5,-2.76,480650520,85128,35.54,5800,5800,5590,7540,4060,5800,5646.21,1.44,0,-34916,6000,5900,5810,5710,5620,5950,5760,233,1740,500,4060,10,1,46676150,2633,-16.69,0.67,12,0.18,-338.00,8457.00,7290,20240216,-22.63,4700,20240805,20.00,5970,-5.53,20250121,5320,6.02,20250102,7290,-22.63,20240216,4700,20.00,20240805,0.78,N,217270,500,233 억,,672203,N,N,215,N,00,N +20250207,110904,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5590,-210,5,-3.62,444835160,78762,32.88,5800,5800,5590,7540,4060,5800,5647.84,1.44,0,-33022,6000,5900,5810,5710,5620,5950,5760,233,1740,500,4060,10,1,46676150,2609,-16.54,0.66,12,0.17,-338.00,8457.00,7290,20240216,-23.32,4700,20240805,18.94,5970,-6.37,20250121,5320,5.08,20250102,7290,-23.32,20240216,4700,18.94,20240805,0.78,N,217270,500,233 억,,672203,N,N,215,N,00,N +20250207,100907,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5670,-130,5,-2.24,185262170,32581,13.60,5800,5800,5650,7540,4060,5800,5686.20,1.44,0,-23659,6000,5900,5810,5710,5620,5950,5760,233,1740,500,4060,10,1,46676150,2647,-16.78,0.67,12,0.07,-338.00,8457.00,7290,20240216,-22.22,4700,20240805,20.64,5970,-5.03,20250121,5320,6.58,20250102,7290,-22.22,20240216,4700,20.64,20240805,0.78,N,217270,500,233 억,,672203,N,N,215,N,00,N +20250207,090913,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5670,-130,5,-2.24,38824830,6814,2.84,5800,5800,5670,7540,4060,5800,5697.80,1.44,0,-5183,6000,5900,5810,5710,5620,5950,5760,233,1740,500,4060,10,1,46676150,2647,-16.78,0.67,12,0.01,-338.00,8457.00,7290,20240216,-22.22,4700,20240805,20.64,5970,-5.03,20250121,5320,6.58,20250102,7290,-22.22,20240216,4700,20.64,20240805,0.78,N,217270,500,233 억,,672203,N,N,215,N,00,N 20250206,160845,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5800,140,2,2.47,1380979340,239114,82.03,5770,5910,5720,7350,3970,5660,5775.36,1.32,0,56310,6026,5842,5696,5512,5366,5935,5605,233,1690,500,3960,10,1,46676150,2707,-17.16,0.69,12,0.51,-338.00,8457.00,7290,20240216,-20.44,4700,20240805,23.40,5970,-2.85,20250121,5320,9.02,20250102,7290,-20.44,20240216,4700,23.40,20240805,0.79,N,217270,500,233 억,,615633,N,N,215,N,00,N 20250206,150849,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5760,100,2,1.77,1351239240,233962,80.27,5770,5910,5720,7350,3970,5660,5775.46,1.32,0,57497,6026,5842,5696,5512,5366,5935,5605,233,1690,500,3960,10,1,46676150,2689,-17.04,0.68,12,0.50,-338.00,8457.00,7290,20240216,-20.99,4700,20240805,22.55,5970,-3.52,20250121,5320,8.27,20250102,7290,-20.99,20240216,4700,22.55,20240805,0.79,N,217270,500,233 억,,615633,N,N,295,N,00,N 20250206,140850,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5810,150,2,2.65,975348900,168497,57.81,5770,5910,5720,7350,3970,5660,5788.52,1.32,0,10913,6026,5842,5696,5512,5366,5935,5605,233,1690,500,3960,10,1,46676150,2712,-17.19,0.69,12,0.36,-338.00,8457.00,7290,20240216,-20.30,4700,20240805,23.62,5970,-2.68,20250121,5320,9.21,20250102,7290,-20.30,20240216,4700,23.62,20240805,0.79,N,217270,500,233 억,,615633,N,N,295,N,00,N diff --git a/217320/price/prices-20250201.csv b/217320/price/prices-20250201.csv index 150c27fc3485..dc3d0636ad9b 100644 --- a/217320/price/prices-20250201.csv +++ b/217320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160908,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1800,-100,5,-5.26,215000,120,0.00,1800,1800,1700,2185,1615,1900,1791.67,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,5,285,500,1140,1,1,1050000,19,-5.20,0.74,12,0.01,-346.00,2440.00,3565,20240612,-49.51,1700,20250207,5.88,2200,-18.18,20250108,1700,5.88,20250207,3565,-49.51,20240612,1700,5.88,20250207,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250207,150910,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1800,-100,5,-5.26,215000,120,0.00,1800,1800,1700,2185,1615,1900,1791.67,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,5,285,500,1140,1,1,1050000,19,-5.20,0.74,12,0.01,-346.00,2440.00,3565,20240612,-49.51,1700,20250207,5.88,2200,-18.18,20250108,1700,5.88,20250207,3565,-49.51,20240612,1700,5.88,20250207,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250207,140910,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1800,-100,5,-5.26,215000,120,0.00,1800,1800,1700,2185,1615,1900,1791.67,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,5,285,500,1140,1,1,1050000,19,-5.20,0.74,12,0.01,-346.00,2440.00,3565,20240612,-49.51,1700,20250207,5.88,2200,-18.18,20250108,1700,5.88,20250207,3565,-49.51,20240612,1700,5.88,20250207,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250207,130907,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1800,-100,5,-5.26,215000,120,0.00,1800,1800,1700,2185,1615,1900,1791.67,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,5,285,500,1140,1,1,1050000,19,-5.20,0.74,12,0.01,-346.00,2440.00,3565,20240612,-49.51,1700,20250207,5.88,2200,-18.18,20250108,1700,5.88,20250207,3565,-49.51,20240612,1700,5.88,20250207,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250207,120906,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1800,-100,5,-5.26,215000,120,0.00,1800,1800,1700,2185,1615,1900,1791.67,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,5,285,500,1140,1,1,1050000,19,-5.20,0.74,12,0.01,-346.00,2440.00,3565,20240612,-49.51,1700,20250207,5.88,2200,-18.18,20250108,1700,5.88,20250207,3565,-49.51,20240612,1700,5.88,20250207,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250207,110904,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1800,-100,5,-5.26,215000,120,0.00,1800,1800,1700,2185,1615,1900,1791.67,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,5,285,500,1140,1,1,1050000,19,-5.20,0.74,12,0.01,-346.00,2440.00,3565,20240612,-49.51,1700,20250207,5.88,2200,-18.18,20250108,1700,5.88,20250207,3565,-49.51,20240612,1700,5.88,20250207,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250207,100908,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1800,-100,5,-5.26,215000,120,0.00,1800,1800,1700,2185,1615,1900,1791.67,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,5,285,500,1140,1,1,1050000,19,-5.20,0.74,12,0.01,-346.00,2440.00,3565,20240612,-49.51,1700,20250207,5.88,2200,-18.18,20250108,1700,5.88,20250207,3565,-49.51,20240612,1700,5.88,20250207,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250207,090913,57,100.00,KONEX,,,N,N,N,N, ,N,1900,0,3,0.00,0,0,0.00,0,0,0,2185,1615,1900,0.00,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,5,285,500,1140,1,1,1050000,20,-5.49,0.78,12,0.00,-346.00,2440.00,3565,20240612,-46.70,1900,20250205,0.00,2200,-13.64,20250108,1900,0.00,20250205,3565,-46.70,20240612,1900,0.00,20250205,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N 20250206,160845,57,100.00,KONEX,,,N,N,N,N, ,N,1900,0,3,0.00,0,0,0.00,0,0,0,2185,1615,1900,0.00,0.00,0,0,2033,1966,1933,1866,1833,1950,1850,5,285,500,1140,1,1,1050000,20,-5.49,0.78,12,0.00,-346.00,2440.00,3565,20240612,-46.70,1900,20250205,0.00,2200,-13.64,20250108,1900,0.00,20250205,3565,-46.70,20240612,1900,0.00,20250205,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N 20250206,150849,57,100.00,KONEX,,,N,N,N,N, ,N,1900,0,3,0.00,0,0,0.00,0,0,0,2185,1615,1900,0.00,0.00,0,0,2033,1966,1933,1866,1833,1950,1850,5,285,500,1140,1,1,1050000,20,-5.49,0.78,12,0.00,-346.00,2440.00,3565,20240612,-46.70,1900,20250205,0.00,2200,-13.64,20250108,1900,0.00,20250205,3565,-46.70,20240612,1900,0.00,20250205,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N 20250206,140850,57,100.00,KONEX,,,N,N,N,N, ,N,1900,0,3,0.00,0,0,0.00,0,0,0,2185,1615,1900,0.00,0.00,0,0,2033,1966,1933,1866,1833,1950,1850,5,285,500,1140,1,1,1050000,20,-5.49,0.78,12,0.00,-346.00,2440.00,3565,20240612,-46.70,1900,20250205,0.00,2200,-13.64,20250108,1900,0.00,20250205,3565,-46.70,20240612,1900,0.00,20250205,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N diff --git a/217330/price/prices-20250201.csv b/217330/price/prices-20250201.csv index 2e334ebad444..53e8f43e1837 100644 --- a/217330/price/prices-20250201.csv +++ b/217330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4380,0,3,0.00,37994705,8705,37.10,4380,4390,4335,5690,3070,4380,4364.70,1.76,0,-1349,4483,4431,4353,4301,4223,4457,4327,116,1310,500,2970,5,1,23129547,1013,-5.33,1.72,12,0.04,-822.00,2540.00,16640,20240321,-73.68,3780,20241209,15.87,5130,-14.62,20250106,4275,2.46,20250206,16640,-73.68,20240321,3780,15.87,20241209,0.13,N,217330,500,115 억,,407905,N,N,0,N,00,N +20250207,150910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4370,-10,5,-0.23,35297420,8089,34.48,4380,4390,4335,5690,3070,4380,4363.63,1.76,0,-1267,4483,4431,4353,4301,4223,4457,4327,116,1310,500,2970,5,1,23129547,1011,-5.32,1.72,12,0.03,-822.00,2540.00,16640,20240321,-73.74,3780,20241209,15.61,5130,-14.81,20250106,4275,2.22,20250206,16640,-73.74,20240321,3780,15.61,20241209,0.13,N,217330,500,115 억,,407905,N,N,0,N,00,N +20250207,140910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4380,0,3,0.00,25188890,5774,24.61,4380,4390,4335,5690,3070,4380,4362.47,1.76,0,-1320,4483,4431,4353,4301,4223,4457,4327,116,1310,500,2970,5,1,23129547,1013,-5.33,1.72,12,0.02,-822.00,2540.00,16640,20240321,-73.68,3780,20241209,15.87,5130,-14.62,20250106,4275,2.46,20250206,16640,-73.68,20240321,3780,15.87,20241209,0.13,N,217330,500,115 억,,407905,N,N,0,N,00,N +20250207,130907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4380,0,3,0.00,23800830,5455,23.25,4380,4390,4335,5690,3070,4380,4363.12,1.76,0,-1266,4483,4431,4353,4301,4223,4457,4327,116,1310,500,2970,5,1,23129547,1013,-5.33,1.72,12,0.02,-822.00,2540.00,16640,20240321,-73.68,3780,20241209,15.87,5130,-14.62,20250106,4275,2.46,20250206,16640,-73.68,20240321,3780,15.87,20241209,0.13,N,217330,500,115 억,,407905,N,N,0,N,00,N +20250207,120906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4385,5,2,0.11,17102860,3917,16.69,4380,4390,4345,5690,3070,4380,4366.32,1.76,0,-1099,4483,4431,4353,4301,4223,4457,4327,116,1310,500,2970,5,1,23129547,1014,-5.33,1.73,12,0.02,-822.00,2540.00,16640,20240321,-73.65,3780,20241209,16.01,5130,-14.52,20250106,4275,2.57,20250206,16640,-73.65,20240321,3780,16.01,20241209,0.13,N,217330,500,115 억,,407905,N,N,0,N,00,N +20250207,110904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4390,10,2,0.23,14186900,3250,13.85,4380,4390,4345,5690,3070,4380,4365.20,1.76,0,-1303,4483,4431,4353,4301,4223,4457,4327,116,1310,500,2970,5,1,23129547,1015,-5.34,1.73,12,0.01,-822.00,2540.00,16640,20240321,-73.62,3780,20241209,16.14,5130,-14.42,20250106,4275,2.69,20250206,16640,-73.62,20240321,3780,16.14,20241209,0.13,N,217330,500,115 억,,407905,N,N,0,N,00,N +20250207,100908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4360,-20,5,-0.46,4990880,1144,4.88,4380,4385,4345,5690,3070,4380,4362.66,1.76,0,-799,4483,4431,4353,4301,4223,4457,4327,116,1310,500,2970,5,1,23129547,1008,-5.30,1.72,12,0.00,-822.00,2540.00,16640,20240321,-73.80,3780,20241209,15.34,5130,-15.01,20250106,4275,1.99,20250206,16640,-73.80,20240321,3780,15.34,20241209,0.13,N,217330,500,115 억,,407905,N,N,0,N,00,N +20250207,090913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4350,-30,5,-0.68,1460380,334,1.42,4380,4385,4350,5690,3070,4380,4372.40,1.76,0,-227,4483,4431,4353,4301,4223,4457,4327,116,1310,500,2970,5,1,23129547,1006,-5.29,1.71,12,0.00,-822.00,2540.00,16640,20240321,-73.86,3780,20241209,15.08,5130,-15.20,20250106,4275,1.75,20250206,16640,-73.86,20240321,3780,15.08,20241209,0.13,N,217330,500,115 억,,407905,N,N,0,N,00,N 20250206,160846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4380,-25,5,-0.57,102116325,23463,67.61,4340,4405,4275,5720,3085,4405,4352.23,1.77,0,-1953,4581,4492,4416,4327,4251,4455,4290,116,1315,500,2990,5,1,23129547,1013,-5.33,1.72,12,0.10,-822.00,2540.00,16640,20240321,-73.68,3780,20241209,15.87,5130,-14.62,20250106,4275,2.46,20250206,16640,-73.68,20240321,3780,15.87,20241209,0.13,N,217330,500,115 억,,409851,N,N,0,N,00,N 20250206,150850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4375,-30,5,-0.68,85686665,19712,56.80,4340,4405,4275,5720,3085,4405,4346.93,1.77,0,-1711,4581,4492,4416,4327,4251,4455,4290,116,1315,500,2990,5,1,23129547,1012,-5.32,1.72,12,0.09,-822.00,2540.00,16640,20240321,-73.71,3780,20241209,15.74,5130,-14.72,20250106,4275,2.34,20250206,16640,-73.71,20240321,3780,15.74,20241209,0.13,N,217330,500,115 억,,409851,N,N,0,N,00,N 20250206,140851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4385,-20,5,-0.45,63166955,14560,41.95,4340,4405,4275,5720,3085,4405,4338.39,1.77,0,-1148,4581,4492,4416,4327,4251,4455,4290,116,1315,500,2990,5,1,23129547,1014,-5.33,1.73,12,0.06,-822.00,2540.00,16640,20240321,-73.65,3780,20241209,16.01,5130,-14.52,20250106,4275,2.57,20250206,16640,-73.65,20240321,3780,16.01,20241209,0.13,N,217330,500,115 억,,409851,N,N,0,N,00,N diff --git a/217480/price/prices-20250201.csv b/217480/price/prices-20250201.csv index 29b58ccbedff..917710aa7655 100644 --- a/217480/price/prices-20250201.csv +++ b/217480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160908,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240125,0.00,499,20240125,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240207,499,0.00,20240207,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250207,150910,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240125,0.00,499,20240125,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240207,499,0.00,20240207,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250207,140911,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240125,0.00,499,20240125,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240207,499,0.00,20240207,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250207,130907,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240125,0.00,499,20240125,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240207,499,0.00,20240207,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250207,120906,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240125,0.00,499,20240125,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240207,499,0.00,20240207,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250207,110905,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240125,0.00,499,20240125,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240207,499,0.00,20240207,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250207,100908,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240125,0.00,499,20240125,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240207,499,0.00,20240207,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250207,090914,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240125,0.00,499,20240125,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240207,499,0.00,20240207,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N 20250206,160846,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240124,0.00,499,20240124,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240206,499,0.00,20240206,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N 20250206,150850,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240124,0.00,499,20240124,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240206,499,0.00,20240206,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N 20250206,140851,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240124,0.00,499,20240124,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240206,499,0.00,20240206,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N diff --git a/217500/price/prices-20250201.csv b/217500/price/prices-20250201.csv index 44edeebf93c4..da2669ae4c2f 100644 --- a/217500/price/prices-20250201.csv +++ b/217500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1732,36,2,2.12,106965662,62123,178.65,1691,1735,1691,2200,1188,1696,1721.75,0.82,0,3871,1759,1727,1691,1659,1623,1709,1641,32,504,100,1150,1,1,31812000,551,20.87,0.98,12,0.20,83.00,1759.00,3650,20240125,-52.55,1282,20241210,35.10,1788,-3.13,20250113,1446,19.78,20250102,3365,-48.53,20240215,1282,35.10,20241210,2.50,N,217500,100,31 억,,261031,N,N,0,N,00,N +20250207,150910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1734,38,2,2.24,102291334,59424,170.89,1691,1735,1691,2200,1188,1696,1721.38,0.82,0,3563,1759,1727,1691,1659,1623,1709,1641,32,504,100,1150,1,1,31812000,552,20.89,0.99,12,0.19,83.00,1759.00,3650,20240125,-52.49,1282,20241210,35.26,1788,-3.02,20250113,1446,19.92,20250102,3365,-48.47,20240215,1282,35.26,20241210,2.50,N,217500,100,31 억,,261031,N,N,0,N,00,N +20250207,140911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1730,34,2,2.00,81740442,47547,136.73,1691,1730,1691,2200,1188,1696,1719.15,0.82,0,2210,1759,1727,1691,1659,1623,1709,1641,32,504,100,1150,1,1,31812000,550,20.84,0.98,12,0.15,83.00,1759.00,3650,20240125,-52.60,1282,20241210,34.95,1788,-3.24,20250113,1446,19.64,20250102,3365,-48.59,20240215,1282,34.95,20241210,2.50,N,217500,100,31 억,,261031,N,N,0,N,00,N +20250207,130908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1724,28,2,1.65,55580307,32390,93.14,1691,1726,1691,2200,1188,1696,1715.97,0.82,0,239,1759,1727,1691,1659,1623,1709,1641,32,504,100,1150,1,1,31812000,548,20.77,0.98,12,0.10,83.00,1759.00,3650,20240125,-52.77,1282,20241210,34.48,1788,-3.58,20250113,1446,19.23,20250102,3365,-48.77,20240215,1282,34.48,20241210,2.50,N,217500,100,31 억,,261031,N,N,0,N,00,N +20250207,120907,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1721,25,2,1.47,47899612,27932,80.32,1691,1726,1691,2200,1188,1696,1714.87,0.82,0,262,1759,1727,1691,1659,1623,1709,1641,32,504,100,1150,1,1,31812000,547,20.73,0.98,12,0.09,83.00,1759.00,3650,20240125,-52.85,1282,20241210,34.24,1788,-3.75,20250113,1446,19.02,20250102,3365,-48.86,20240215,1282,34.24,20241210,2.50,N,217500,100,31 억,,261031,N,N,0,N,00,N +20250207,110905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1726,30,2,1.77,25948600,15181,43.66,1691,1726,1691,2200,1188,1696,1709.28,0.82,0,213,1759,1727,1691,1659,1623,1709,1641,32,504,100,1150,1,1,31812000,549,20.80,0.98,12,0.05,83.00,1759.00,3650,20240125,-52.71,1282,20241210,34.63,1788,-3.47,20250113,1446,19.36,20250102,3365,-48.71,20240215,1282,34.63,20241210,2.50,N,217500,100,31 억,,261031,N,N,0,N,00,N +20250207,100909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1703,7,2,0.41,6247146,3673,10.56,1691,1710,1691,2200,1188,1696,1700.83,0.82,0,-600,1759,1727,1691,1659,1623,1709,1641,32,504,100,1150,1,1,31812000,542,20.52,0.97,12,0.01,83.00,1759.00,3650,20240125,-53.34,1282,20241210,32.84,1788,-4.75,20250113,1446,17.77,20250102,3365,-49.39,20240215,1282,32.84,20241210,2.50,N,217500,100,31 억,,261031,N,N,0,N,00,N +20250207,090914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1705,9,2,0.53,1015093,597,1.72,1691,1710,1691,2200,1188,1696,1700.34,0.82,0,-23,1759,1727,1691,1659,1623,1709,1641,32,504,100,1150,1,1,31812000,542,20.54,0.97,12,0.00,83.00,1759.00,3650,20240125,-53.29,1282,20241210,33.00,1788,-4.64,20250113,1446,17.91,20250102,3365,-49.33,20240215,1282,33.00,20241210,2.50,N,217500,100,31 억,,261031,N,N,0,N,00,N 20250206,160846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1696,-10,5,-0.59,58788253,34665,37.71,1701,1723,1655,2215,1195,1706,1695.90,0.83,0,-2721,1823,1764,1694,1635,1565,1794,1665,32,509,100,1160,1,1,31812000,540,20.43,0.96,12,0.11,83.00,1759.00,3650,20240125,-53.53,1282,20241210,32.29,1788,-5.15,20250113,1446,17.29,20250102,3365,-49.60,20240215,1282,32.29,20241210,2.51,N,217500,100,31 억,,263321,N,N,0,N,00,N 20250206,150850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1686,-20,5,-1.17,55472410,32706,35.58,1701,1723,1655,2215,1195,1706,1696.09,0.83,0,-1650,1823,1764,1694,1635,1565,1794,1665,32,509,100,1160,1,1,31812000,536,20.31,0.96,12,0.10,83.00,1759.00,3650,20240125,-53.81,1282,20241210,31.51,1788,-5.70,20250113,1446,16.60,20250102,3365,-49.90,20240215,1282,31.51,20241210,2.51,N,217500,100,31 억,,263321,N,N,0,N,00,N 20250206,140851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1706,0,3,0.00,48584589,28603,31.12,1701,1723,1655,2215,1195,1706,1698.58,0.83,0,-3347,1823,1764,1694,1635,1565,1794,1665,32,509,100,1160,1,1,31812000,543,20.55,0.97,12,0.09,83.00,1759.00,3650,20240125,-53.26,1282,20241210,33.07,1788,-4.59,20250113,1446,17.98,20250102,3365,-49.30,20240215,1282,33.07,20241210,2.51,N,217500,100,31 억,,263321,N,N,0,N,00,N diff --git a/217620/price/prices-20250201.csv b/217620/price/prices-20250201.csv index 1e6343be7d18..d858ddd002cf 100644 --- a/217620/price/prices-20250201.csv +++ b/217620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160909,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250207,150911,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250207,140911,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250207,130908,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250207,120907,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250207,110905,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250207,100909,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250207,090914,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N 20250206,160846,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N 20250206,150850,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N 20250206,140851,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N diff --git a/217730/price/prices-20250201.csv b/217730/price/prices-20250201.csv index c964940456e2..ed532cdc1190 100644 --- a/217730/price/prices-20250201.csv +++ b/217730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2000,-10,5,-0.50,464563353,231933,123.33,2010,2050,1990,2610,1410,2010,2003.01,0.66,0,24408,2103,2056,2028,1981,1953,2042,1967,280,600,500,1360,5,1,56054149,1121,-3.96,2.33,12,0.41,-505.00,857.00,3920,20240610,-48.98,1388,20240909,44.09,2335,-14.35,20250113,1937,3.25,20250203,3920,-48.98,20240610,1388,44.09,20240909,1.07,N,217730,500,280 억,,369761,N,N,0,N,00,N +20250207,150911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2005,-5,5,-0.25,381007387,189998,101.03,2010,2050,1994,2610,1410,2010,2005.32,0.66,0,28444,2103,2056,2028,1981,1953,2042,1967,280,600,500,1360,5,1,56054149,1124,-3.97,2.34,12,0.34,-505.00,857.00,3920,20240610,-48.85,1388,20240909,44.45,2335,-14.13,20250113,1937,3.51,20250203,3920,-48.85,20240610,1388,44.45,20240909,1.07,N,217730,500,280 억,,369761,N,N,0,N,00,N +20250207,140911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2005,-5,5,-0.25,329675416,164331,87.38,2010,2050,1995,2610,1410,2010,2006.17,0.66,0,22916,2103,2056,2028,1981,1953,2042,1967,280,600,500,1360,5,1,56054149,1124,-3.97,2.34,12,0.29,-505.00,857.00,3920,20240610,-48.85,1388,20240909,44.45,2335,-14.13,20250113,1937,3.51,20250203,3920,-48.85,20240610,1388,44.45,20240909,1.07,N,217730,500,280 억,,369761,N,N,0,N,00,N +20250207,130908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2005,-5,5,-0.25,281116912,140022,74.45,2010,2050,1997,2610,1410,2010,2007.66,0.66,0,23276,2103,2056,2028,1981,1953,2042,1967,280,600,500,1360,5,1,56054149,1124,-3.97,2.34,12,0.25,-505.00,857.00,3920,20240610,-48.85,1388,20240909,44.45,2335,-14.13,20250113,1937,3.51,20250203,3920,-48.85,20240610,1388,44.45,20240909,1.07,N,217730,500,280 억,,369761,N,N,0,N,00,N +20250207,120907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2015,5,2,0.25,250918422,124951,66.44,2010,2050,1997,2610,1410,2010,2008.13,0.66,0,25593,2103,2056,2028,1981,1953,2042,1967,280,600,500,1360,5,1,56054149,1129,-3.99,2.35,12,0.22,-505.00,857.00,3920,20240610,-48.60,1388,20240909,45.17,2335,-13.70,20250113,1937,4.03,20250203,3920,-48.60,20240610,1388,45.17,20240909,1.07,N,217730,500,280 억,,369761,N,N,0,N,00,N +20250207,110905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2025,15,2,0.75,209621156,104331,55.48,2010,2050,1997,2610,1410,2010,2009.19,0.66,0,29159,2103,2056,2028,1981,1953,2042,1967,280,600,500,1360,5,1,56054149,1135,-4.01,2.36,12,0.19,-505.00,857.00,3920,20240610,-48.34,1388,20240909,45.89,2335,-13.28,20250113,1937,4.54,20250203,3920,-48.34,20240610,1388,45.89,20240909,1.07,N,217730,500,280 억,,369761,N,N,0,N,00,N +20250207,100909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,10,2,0.50,98792585,48953,26.03,2010,2050,2000,2610,1410,2010,2018.11,0.66,0,3127,2103,2056,2028,1981,1953,2042,1967,280,600,500,1360,5,1,56054149,1132,-4.00,2.36,12,0.09,-505.00,857.00,3920,20240610,-48.47,1388,20240909,45.53,2335,-13.49,20250113,1937,4.28,20250203,3920,-48.47,20240610,1388,45.53,20240909,1.07,N,217730,500,280 억,,369761,N,N,0,N,00,N +20250207,090914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2010,0,3,0.00,48874270,24208,12.87,2010,2050,2000,2610,1410,2010,2018.93,0.66,0,5727,2103,2056,2028,1981,1953,2042,1967,280,600,500,1360,5,1,56054149,1127,-3.98,2.35,12,0.04,-505.00,857.00,3920,20240610,-48.72,1388,20240909,44.81,2335,-13.92,20250113,1937,3.77,20250203,3920,-48.72,20240610,1388,44.81,20240909,1.07,N,217730,500,280 억,,369761,N,N,0,N,00,N 20250206,160847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2010,-20,5,-0.99,379352935,188015,88.91,2075,2075,2000,2635,1425,2030,2017.67,0.64,0,10142,2126,2077,2011,1962,1896,2102,1987,280,605,500,1380,5,1,56054149,1127,-3.98,2.35,12,0.34,-505.00,857.00,3920,20240610,-48.72,1388,20240909,44.81,2335,-13.92,20250113,1937,3.77,20250203,3920,-48.72,20240610,1388,44.81,20240909,1.06,N,217730,500,280 억,,360442,N,N,534,N,00,N 20250206,150851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,-10,5,-0.49,368317945,182529,86.31,2075,2075,2000,2635,1425,2030,2017.86,0.64,0,9936,2126,2077,2011,1962,1896,2102,1987,280,605,500,1380,5,1,56054149,1132,-4.00,2.36,12,0.33,-505.00,857.00,3920,20240610,-48.47,1388,20240909,45.53,2335,-13.49,20250113,1937,4.28,20250203,3920,-48.47,20240610,1388,45.53,20240909,1.06,N,217730,500,280 억,,360442,N,N,534,N,00,N 20250206,140852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,-10,5,-0.49,334198115,165630,78.32,2075,2075,2000,2635,1425,2030,2017.74,0.64,0,10400,2126,2077,2011,1962,1896,2102,1987,280,605,500,1380,5,1,56054149,1132,-4.00,2.36,12,0.30,-505.00,857.00,3920,20240610,-48.47,1388,20240909,45.53,2335,-13.49,20250113,1937,4.28,20250203,3920,-48.47,20240610,1388,45.53,20240909,1.06,N,217730,500,280 억,,360442,N,N,534,N,00,N diff --git a/217820/price/prices-20250201.csv b/217820/price/prices-20250201.csv index 293119b2928d..96665d564473 100644 --- a/217820/price/prices-20250201.csv +++ b/217820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,-25,5,-1.13,131485345,60235,139.68,2200,2230,2170,2870,1550,2210,2182.87,0.87,0,-11802,2276,2242,2211,2177,2146,2260,2195,237,660,500,1540,5,1,47454559,1037,-26.33,0.60,12,0.13,-83.00,3633.00,7300,20240215,-70.07,2030,20241210,7.64,2600,-15.96,20250121,2120,3.07,20250203,7300,-70.07,20240215,2030,7.64,20241210,0.14,N,217820,500,237 억,,414764,N,N,0,N,00,N +20250207,150911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,-20,5,-0.90,126869450,58121,134.78,2200,2230,2170,2870,1550,2210,2182.85,0.87,0,-10529,2276,2242,2211,2177,2146,2260,2195,237,660,500,1540,5,1,47454559,1039,-26.39,0.60,12,0.12,-83.00,3633.00,7300,20240215,-70.00,2030,20241210,7.88,2600,-15.77,20250121,2120,3.30,20250203,7300,-70.00,20240215,2030,7.88,20241210,0.14,N,217820,500,237 억,,414764,N,N,0,N,00,N +20250207,140912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,-20,5,-0.90,115897605,53093,123.12,2200,2230,2170,2870,1550,2210,2182.92,0.87,0,-8808,2276,2242,2211,2177,2146,2260,2195,237,660,500,1540,5,1,47454559,1039,-26.39,0.60,12,0.11,-83.00,3633.00,7300,20240215,-70.00,2030,20241210,7.88,2600,-15.77,20250121,2120,3.30,20250203,7300,-70.00,20240215,2030,7.88,20241210,0.14,N,217820,500,237 억,,414764,N,N,0,N,00,N +20250207,130908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-30,5,-1.36,100783905,46151,107.02,2200,2230,2170,2870,1550,2210,2183.79,0.87,0,-7051,2276,2242,2211,2177,2146,2260,2195,237,660,500,1540,5,1,47454559,1035,-26.27,0.60,12,0.10,-83.00,3633.00,7300,20240215,-70.14,2030,20241210,7.39,2600,-16.15,20250121,2120,2.83,20250203,7300,-70.14,20240215,2030,7.39,20241210,0.14,N,217820,500,237 억,,414764,N,N,0,N,00,N +20250207,120908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-30,5,-1.36,92777395,42481,98.51,2200,2230,2170,2870,1550,2210,2183.97,0.87,0,-4450,2276,2242,2211,2177,2146,2260,2195,237,660,500,1540,5,1,47454559,1035,-26.27,0.60,12,0.09,-83.00,3633.00,7300,20240215,-70.14,2030,20241210,7.39,2600,-16.15,20250121,2120,2.83,20250203,7300,-70.14,20240215,2030,7.39,20241210,0.14,N,217820,500,237 억,,414764,N,N,0,N,00,N +20250207,110906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,-25,5,-1.13,70941520,32482,75.32,2200,2230,2170,2870,1550,2210,2184.03,0.87,0,874,2276,2242,2211,2177,2146,2260,2195,237,660,500,1540,5,1,47454559,1037,-26.33,0.60,12,0.07,-83.00,3633.00,7300,20240215,-70.07,2030,20241210,7.64,2600,-15.96,20250121,2120,3.07,20250203,7300,-70.07,20240215,2030,7.64,20241210,0.14,N,217820,500,237 억,,414764,N,N,0,N,00,N +20250207,100909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,-25,5,-1.13,61094840,27959,64.84,2200,2230,2170,2870,1550,2210,2185.16,0.87,0,3870,2276,2242,2211,2177,2146,2260,2195,237,660,500,1540,5,1,47454559,1037,-26.33,0.60,12,0.06,-83.00,3633.00,7300,20240215,-70.07,2030,20241210,7.64,2600,-15.96,20250121,2120,3.07,20250203,7300,-70.07,20240215,2030,7.64,20241210,0.14,N,217820,500,237 억,,414764,N,N,0,N,00,N +20250207,090915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,-10,5,-0.45,11897070,5436,12.61,2200,2230,2180,2870,1550,2210,2188.57,0.87,0,1793,2276,2242,2211,2177,2146,2260,2195,237,660,500,1540,5,1,47454559,1044,-26.51,0.61,12,0.01,-83.00,3633.00,7300,20240215,-69.86,2030,20241210,8.37,2600,-15.38,20250121,2120,3.77,20250203,7300,-69.86,20240215,2030,8.37,20241210,0.14,N,217820,500,237 억,,414764,N,N,0,N,00,N 20250206,160847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2210,20,2,0.91,94680000,43123,64.11,2190,2245,2180,2845,1535,2190,2195.57,0.91,0,-15380,2276,2232,2191,2147,2106,2255,2170,237,655,500,1530,5,1,47454559,1049,-26.63,0.61,12,0.09,-83.00,3633.00,7300,20240215,-69.73,2030,20241210,8.87,2600,-15.00,20250121,2120,4.25,20250203,7300,-69.73,20240215,2030,8.87,20241210,0.15,N,217820,500,237 억,,430145,N,N,0,N,00,N 20250206,150851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,10,2,0.46,93778210,42714,63.50,2190,2245,2180,2845,1535,2190,2195.49,0.91,0,-15278,2276,2232,2191,2147,2106,2255,2170,237,655,500,1530,5,1,47454559,1044,-26.51,0.61,12,0.09,-83.00,3633.00,7300,20240215,-69.86,2030,20241210,8.37,2600,-15.38,20250121,2120,3.77,20250203,7300,-69.86,20240215,2030,8.37,20241210,0.15,N,217820,500,237 억,,430145,N,N,0,N,00,N 20250206,140852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,10,2,0.46,81220450,37019,55.03,2190,2245,2180,2845,1535,2190,2194.02,0.91,0,-14668,2276,2232,2191,2147,2106,2255,2170,237,655,500,1530,5,1,47454559,1044,-26.51,0.61,12,0.08,-83.00,3633.00,7300,20240215,-69.86,2030,20241210,8.37,2600,-15.38,20250121,2120,3.77,20250203,7300,-69.86,20240215,2030,8.37,20241210,0.15,N,217820,500,237 억,,430145,N,N,0,N,00,N diff --git a/217880/price/prices-20250201.csv b/217880/price/prices-20250201.csv index 849606f86b1e..729eb9eb74bf 100644 --- a/217880/price/prices-20250201.csv +++ b/217880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160909,57,100.00,KONEX,,,N,N,N,N, ,N,2460,-110,5,-4.28,25585640,10489,259.50,2565,2565,2400,2955,2185,2570,2439.28,0.00,0,0,2690,2630,2540,2480,2390,2660,2510,54,385,500,1640,5,1,10727290,264,-4.18,-16.40,12,0.10,-589.00,-150.00,3650,20240220,-32.60,1551,20240125,58.61,2700,-8.89,20250102,2255,9.09,20250115,5100,-51.76,20240208,1716,43.36,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250207,150912,57,100.00,KONEX,,,N,N,N,N, ,N,2490,-80,5,-3.11,25533980,10468,258.98,2565,2565,2400,2955,2185,2570,2439.24,0.00,0,0,2690,2630,2540,2480,2390,2660,2510,54,385,500,1640,5,1,10727290,267,-4.23,-16.60,12,0.10,-589.00,-150.00,3650,20240220,-31.78,1551,20240125,60.54,2700,-7.78,20250102,2255,10.42,20250115,5100,-51.18,20240208,1716,45.10,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250207,140912,57,100.00,KONEX,,,N,N,N,N, ,N,2490,-80,5,-3.11,25533980,10468,258.98,2565,2565,2400,2955,2185,2570,2439.24,0.00,0,0,2690,2630,2540,2480,2390,2660,2510,54,385,500,1640,5,1,10727290,267,-4.23,-16.60,12,0.10,-589.00,-150.00,3650,20240220,-31.78,1551,20240125,60.54,2700,-7.78,20250102,2255,10.42,20250115,5100,-51.18,20240208,1716,45.10,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250207,130909,57,100.00,KONEX,,,N,N,N,N, ,N,2490,-80,5,-3.11,25533980,10468,258.98,2565,2565,2400,2955,2185,2570,2439.24,0.00,0,0,2690,2630,2540,2480,2390,2660,2510,54,385,500,1640,5,1,10727290,267,-4.23,-16.60,12,0.10,-589.00,-150.00,3650,20240220,-31.78,1551,20240125,60.54,2700,-7.78,20250102,2255,10.42,20250115,5100,-51.18,20240208,1716,45.10,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250207,120908,57,100.00,KONEX,,,N,N,N,N, ,N,2450,-120,5,-4.67,3446835,1401,34.66,2565,2565,2450,2955,2185,2570,2460.27,0.00,0,0,2690,2630,2540,2480,2390,2660,2510,54,385,500,1640,5,1,10727290,263,-4.16,-16.33,12,0.01,-589.00,-150.00,3650,20240220,-32.88,1551,20240125,57.96,2700,-9.26,20250102,2255,8.65,20250115,5100,-51.96,20240208,1716,42.77,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250207,110906,57,100.00,KONEX,,,N,N,N,N, ,N,2450,-120,5,-4.67,1741635,705,17.44,2565,2565,2450,2955,2185,2570,2470.40,0.00,0,0,2690,2630,2540,2480,2390,2660,2510,54,385,500,1640,5,1,10727290,263,-4.16,-16.33,12,0.01,-589.00,-150.00,3650,20240220,-32.88,1551,20240125,57.96,2700,-9.26,20250102,2255,8.65,20250115,5100,-51.96,20240208,1716,42.77,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250207,100910,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-75,5,-2.92,131060,52,1.29,2565,2565,2495,2955,2185,2570,2520.38,0.00,0,0,2690,2630,2540,2480,2390,2660,2510,54,385,500,1640,5,1,10727290,268,-4.24,-16.63,12,0.00,-589.00,-150.00,3650,20240220,-31.64,1551,20240125,60.86,2700,-7.59,20250102,2255,10.64,20250115,5100,-51.08,20240208,1716,45.40,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250207,090915,57,100.00,KONEX,,,N,N,N,N, ,N,2565,-5,5,-0.19,2565,1,0.02,2565,2565,2565,2955,2185,2570,2565.00,0.00,0,0,2690,2630,2540,2480,2390,2660,2510,54,385,500,1640,5,1,10727290,275,-4.35,-17.10,12,0.00,-589.00,-150.00,3650,20240220,-29.73,1551,20240125,65.38,2700,-5.00,20250102,2255,13.75,20250115,5100,-49.71,20240208,1716,49.48,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N 20250206,160847,57,100.00,KONEX,,,N,N,N,N, ,N,2570,105,2,4.26,10051655,4042,30.54,2450,2600,2450,2830,2100,2465,2486.80,0.00,0,0,2528,2496,2448,2416,2368,2512,2432,54,365,500,1570,5,1,10727290,276,-4.36,-17.13,12,0.04,-589.00,-150.00,3650,20240220,-29.59,1514,20240124,69.75,2700,-4.81,20250102,2255,13.97,20250115,5540,-53.61,20240206,1716,49.77,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N 20250206,150851,57,100.00,KONEX,,,N,N,N,N, ,N,2575,110,2,4.46,5800365,2319,17.52,2450,2600,2450,2830,2100,2465,2501.24,0.00,0,0,2528,2496,2448,2416,2368,2512,2432,54,365,500,1570,5,1,10727290,276,-4.37,-17.17,12,0.02,-589.00,-150.00,3650,20240220,-29.45,1514,20240124,70.08,2700,-4.63,20250102,2255,14.19,20250115,5540,-53.52,20240206,1716,50.06,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N 20250206,140852,57,100.00,KONEX,,,N,N,N,N, ,N,2500,35,2,1.42,4572790,1828,13.81,2450,2600,2450,2830,2100,2465,2501.53,0.00,0,0,2528,2496,2448,2416,2368,2512,2432,54,365,500,1570,5,1,10727290,268,-4.24,-16.67,12,0.02,-589.00,-150.00,3650,20240220,-31.51,1514,20240124,65.13,2700,-7.41,20250102,2255,10.86,20250115,5540,-54.87,20240206,1716,45.69,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N diff --git a/217910/price/prices-20250201.csv b/217910/price/prices-20250201.csv index 51a133791f97..092ecb60ca95 100644 --- a/217910/price/prices-20250201.csv +++ b/217910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160910,57,100.00,KONEX,,,N,N,N,N, ,N,388,-45,5,-10.39,3925749,10312,476.97,468,468,369,497,369,433,380.70,0.00,0,0,524,478,409,363,294,444,329,14,64,100,250,1,1,13990522,54,-18.48,1.20,12,0.07,-21.00,324.00,544,20241107,-28.68,321,20240419,20.87,489,-20.65,20250106,340,14.12,20250206,544,-28.68,20241107,321,20.87,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250207,150912,57,100.00,KONEX,,,N,N,N,N, ,N,388,-45,5,-10.39,3925749,10312,476.97,468,468,369,497,369,433,380.70,0.00,0,0,524,478,409,363,294,444,329,14,64,100,250,1,1,13990522,54,-18.48,1.20,12,0.07,-21.00,324.00,544,20241107,-28.68,321,20240419,20.87,489,-20.65,20250106,340,14.12,20250206,544,-28.68,20241107,321,20.87,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250207,140912,57,100.00,KONEX,,,N,N,N,N, ,N,388,-45,5,-10.39,3809349,10012,463.09,468,468,369,497,369,433,380.48,0.00,0,0,524,478,409,363,294,444,329,14,64,100,250,1,1,13990522,54,-18.48,1.20,12,0.07,-21.00,324.00,544,20241107,-28.68,321,20240419,20.87,489,-20.65,20250106,340,14.12,20250206,544,-28.68,20241107,321,20.87,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250207,130909,57,100.00,KONEX,,,N,N,N,N, ,N,390,-43,5,-9.93,3645613,9590,443.57,468,468,369,497,369,433,380.15,0.00,0,0,524,478,409,363,294,444,329,14,64,100,250,1,1,13990522,55,-18.57,1.20,12,0.07,-21.00,324.00,544,20241107,-28.31,321,20240419,21.50,489,-20.25,20250106,340,14.71,20250206,544,-28.31,20241107,321,21.50,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250207,120908,57,100.00,KONEX,,,N,N,N,N, ,N,389,-44,5,-10.16,3645223,9589,443.52,468,468,369,497,369,433,380.15,0.00,0,0,524,478,409,363,294,444,329,14,64,100,250,1,1,13990522,54,-18.52,1.20,12,0.07,-21.00,324.00,544,20241107,-28.49,321,20240419,21.18,489,-20.45,20250106,340,14.41,20250206,544,-28.49,20241107,321,21.18,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250207,110906,57,100.00,KONEX,,,N,N,N,N, ,N,388,-45,5,-10.39,3644834,9588,443.48,468,468,369,497,369,433,380.15,0.00,0,0,524,478,409,363,294,444,329,14,64,100,250,1,1,13990522,54,-18.48,1.20,12,0.07,-21.00,324.00,544,20241107,-28.68,321,20240419,20.87,489,-20.65,20250106,340,14.12,20250206,544,-28.68,20241107,321,20.87,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250207,100910,57,100.00,KONEX,,,N,N,N,N, ,N,390,-43,5,-9.93,858,2,0.09,468,468,390,497,369,433,429.00,0.00,0,0,524,478,409,363,294,444,329,14,64,100,250,1,1,13990522,55,-18.57,1.20,12,0.00,-21.00,324.00,544,20241107,-28.31,321,20240419,21.50,489,-20.25,20250106,340,14.71,20250206,544,-28.31,20241107,321,21.50,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250207,090915,57,100.00,KONEX,,,N,N,N,N, ,N,433,0,3,0.00,0,0,0.00,0,0,0,497,369,433,0.00,0.00,0,0,524,478,409,363,294,444,329,14,64,100,250,1,1,13990522,61,-20.62,1.34,12,0.00,-21.00,324.00,544,20241107,-20.40,321,20240419,34.89,489,-11.45,20250106,340,27.35,20250206,544,-20.40,20241107,321,34.89,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N 20250206,160847,57,100.00,KONEX,,,N,N,N,N, ,N,433,36,2,9.07,740892,2162,227.10,455,455,340,456,338,397,342.69,0.00,0,0,507,451,412,356,317,432,337,14,59,100,230,1,1,13990522,61,-20.62,1.34,12,0.02,-21.00,324.00,544,20241107,-20.40,321,20240419,34.89,489,-11.45,20250106,340,27.35,20250206,544,-20.40,20241107,321,34.89,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N 20250206,150851,57,100.00,KONEX,,,N,N,N,N, ,N,437,40,2,10.08,719242,2112,221.85,455,455,340,456,338,397,340.55,0.00,0,0,507,451,412,356,317,432,337,14,59,100,230,1,1,13990522,61,-20.81,1.35,12,0.02,-21.00,324.00,544,20241107,-19.67,321,20240419,36.14,489,-10.63,20250106,340,28.53,20250206,544,-19.67,20241107,321,36.14,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N 20250206,140853,57,100.00,KONEX,,,N,N,N,N, ,N,437,40,2,10.08,719242,2112,221.85,455,455,340,456,338,397,340.55,0.00,0,0,507,451,412,356,317,432,337,14,59,100,230,1,1,13990522,61,-20.81,1.35,12,0.02,-21.00,324.00,544,20241107,-19.67,321,20240419,36.14,489,-10.63,20250106,340,28.53,20250206,544,-19.67,20241107,321,36.14,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N diff --git a/217950/price/prices-20250201.csv b/217950/price/prices-20250201.csv index a8949717ca9e..139fe48ebcc9 100644 --- a/217950/price/prices-20250201.csv +++ b/217950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160910,57,100.00,KONEX,,,N,N,N,N, ,N,28050,-250,5,-0.88,15038150,535,50.47,28300,28300,28050,32500,24100,28300,28108.69,0.00,0,0,28866,28582,28166,27882,27466,28650,27950,20,4200,500,19810,50,1,4064391,1140,49.38,3.31,12,0.01,568.00,8483.00,39000,20240821,-28.08,19870,20240125,41.17,30450,-7.88,20250102,27750,1.08,20250206,39000,-28.08,20240821,23750,18.11,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250207,150912,57,100.00,KONEX,,,N,N,N,N, ,N,28300,0,3,0.00,10830650,385,36.32,28300,28300,28100,32500,24100,28300,28131.56,0.00,0,0,28866,28582,28166,27882,27466,28650,27950,20,4200,500,19810,50,1,4064391,1150,49.82,3.34,12,0.01,568.00,8483.00,39000,20240821,-27.44,19870,20240125,42.43,30450,-7.06,20250102,27750,1.98,20250206,39000,-27.44,20240821,23750,19.16,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250207,140912,57,100.00,KONEX,,,N,N,N,N, ,N,28300,0,3,0.00,10830650,385,36.32,28300,28300,28100,32500,24100,28300,28131.56,0.00,0,0,28866,28582,28166,27882,27466,28650,27950,20,4200,500,19810,50,1,4064391,1150,49.82,3.34,12,0.01,568.00,8483.00,39000,20240821,-27.44,19870,20240125,42.43,30450,-7.06,20250102,27750,1.98,20250206,39000,-27.44,20240821,23750,19.16,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250207,130909,57,100.00,KONEX,,,N,N,N,N, ,N,28300,0,3,0.00,10830650,385,36.32,28300,28300,28100,32500,24100,28300,28131.56,0.00,0,0,28866,28582,28166,27882,27466,28650,27950,20,4200,500,19810,50,1,4064391,1150,49.82,3.34,12,0.01,568.00,8483.00,39000,20240821,-27.44,19870,20240125,42.43,30450,-7.06,20250102,27750,1.98,20250206,39000,-27.44,20240821,23750,19.16,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250207,120908,57,100.00,KONEX,,,N,N,N,N, ,N,28300,0,3,0.00,10830650,385,36.32,28300,28300,28100,32500,24100,28300,28131.56,0.00,0,0,28866,28582,28166,27882,27466,28650,27950,20,4200,500,19810,50,1,4064391,1150,49.82,3.34,12,0.01,568.00,8483.00,39000,20240821,-27.44,19870,20240125,42.43,30450,-7.06,20250102,27750,1.98,20250206,39000,-27.44,20240821,23750,19.16,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250207,110906,57,100.00,KONEX,,,N,N,N,N, ,N,28300,0,3,0.00,10830650,385,36.32,28300,28300,28100,32500,24100,28300,28131.56,0.00,0,0,28866,28582,28166,27882,27466,28650,27950,20,4200,500,19810,50,1,4064391,1150,49.82,3.34,12,0.01,568.00,8483.00,39000,20240821,-27.44,19870,20240125,42.43,30450,-7.06,20250102,27750,1.98,20250206,39000,-27.44,20240821,23750,19.16,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250207,100910,57,100.00,KONEX,,,N,N,N,N, ,N,28150,-150,5,-0.53,1864600,66,6.23,28300,28300,28150,32500,24100,28300,28251.52,0.00,0,0,28866,28582,28166,27882,27466,28650,27950,20,4200,500,19810,50,1,4064391,1144,49.56,3.32,12,0.00,568.00,8483.00,39000,20240821,-27.82,19870,20240125,41.67,30450,-7.55,20250102,27750,1.44,20250206,39000,-27.82,20240821,23750,18.53,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250207,090915,57,100.00,KONEX,,,N,N,N,N, ,N,28200,-100,5,-0.35,593150,21,1.98,28300,28300,28200,32500,24100,28300,28245.24,0.00,0,0,28866,28582,28166,27882,27466,28650,27950,20,4200,500,19810,50,1,4064391,1146,49.65,3.32,12,0.00,568.00,8483.00,39000,20240821,-27.69,19870,20240125,41.92,30450,-7.39,20250102,27750,1.62,20250206,39000,-27.69,20240821,23750,18.74,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N 20250206,160848,57,100.00,KONEX,,,N,N,N,N, ,N,28300,0,3,0.00,29695500,1060,247.09,28300,28450,27750,32500,24100,28300,28014.62,0.00,0,0,28566,28432,28366,28232,28166,28400,28200,20,4200,500,19810,50,1,4064391,1150,49.82,3.34,12,0.03,568.00,8483.00,39000,20240821,-27.44,19770,20240124,43.15,30450,-7.06,20250102,27750,1.98,20250206,39000,-27.44,20240821,23750,19.16,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N 20250206,150851,57,100.00,KONEX,,,N,N,N,N, ,N,28300,0,3,0.00,29638900,1058,246.62,28300,28450,27750,32500,24100,28300,28014.08,0.00,0,0,28566,28432,28366,28232,28166,28400,28200,20,4200,500,19810,50,1,4064391,1150,49.82,3.34,12,0.03,568.00,8483.00,39000,20240821,-27.44,19770,20240124,43.15,30450,-7.06,20250102,27750,1.98,20250206,39000,-27.44,20240821,23750,19.16,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N 20250206,140853,57,100.00,KONEX,,,N,N,N,N, ,N,28300,0,3,0.00,29272100,1045,243.59,28300,28450,27750,32500,24100,28300,28011.58,0.00,0,0,28566,28432,28366,28232,28166,28400,28200,20,4200,500,19810,50,1,4064391,1150,49.82,3.34,12,0.03,568.00,8483.00,39000,20240821,-27.44,19770,20240124,43.15,30450,-7.06,20250102,27750,1.98,20250206,39000,-27.44,20240821,23750,19.16,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N diff --git a/218150/price/prices-20250201.csv b/218150/price/prices-20250201.csv index 54fc0ffd9930..b50f419433f3 100644 --- a/218150/price/prices-20250201.csv +++ b/218150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160910,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3935,-100,5,-2.48,528281235,132659,62.02,4035,4055,3935,5240,2825,4035,3982.30,1.88,0,-19402,4175,4105,4050,3980,3925,4140,4015,20,1205,100,2660,5,1,20415802,803,178.86,1.78,12,0.65,22.00,2211.00,5900,20240510,-33.31,3370,20241209,16.77,4185,-5.97,20250204,3690,6.64,20250203,5900,-33.31,20240510,3370,16.77,20241209,4.16,N,218150,100,20 억,,383869,N,N,0,N,00,N +20250207,150912,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3950,-85,5,-2.11,466972110,117090,54.74,4035,4055,3945,5240,2825,4035,3988.15,1.88,0,-13804,4175,4105,4050,3980,3925,4140,4015,20,1205,100,2660,5,1,20415802,806,179.55,1.79,12,0.57,22.00,2211.00,5900,20240510,-33.05,3370,20241209,17.21,4185,-5.62,20250204,3690,7.05,20250203,5900,-33.05,20240510,3370,17.21,20241209,4.16,N,218150,100,20 억,,383869,N,N,0,N,00,N +20250207,140913,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3970,-65,5,-1.61,400526050,100298,46.89,4035,4055,3955,5240,2825,4035,3993.36,1.88,0,-8358,4175,4105,4050,3980,3925,4140,4015,20,1205,100,2660,5,1,20415802,811,180.45,1.80,12,0.49,22.00,2211.00,5900,20240510,-32.71,3370,20241209,17.80,4185,-5.14,20250204,3690,7.59,20250203,5900,-32.71,20240510,3370,17.80,20241209,4.16,N,218150,100,20 억,,383869,N,N,0,N,00,N +20250207,130909,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3985,-50,5,-1.24,336679075,84212,39.37,4035,4055,3970,5240,2825,4035,3997.99,1.88,0,-3974,4175,4105,4050,3980,3925,4140,4015,20,1205,100,2660,5,1,20415802,814,181.14,1.80,12,0.41,22.00,2211.00,5900,20240510,-32.46,3370,20241209,18.25,4185,-4.78,20250204,3690,7.99,20250203,5900,-32.46,20240510,3370,18.25,20241209,4.16,N,218150,100,20 억,,383869,N,N,0,N,00,N +20250207,120909,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3980,-55,5,-1.36,326657160,81695,38.19,4035,4055,3970,5240,2825,4035,3998.50,1.88,0,-2577,4175,4105,4050,3980,3925,4140,4015,20,1205,100,2660,5,1,20415802,813,180.91,1.80,12,0.40,22.00,2211.00,5900,20240510,-32.54,3370,20241209,18.10,4185,-4.90,20250204,3690,7.86,20250203,5900,-32.54,20240510,3370,18.10,20241209,4.16,N,218150,100,20 억,,383869,N,N,0,N,00,N +20250207,110907,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4000,-35,5,-0.87,287952905,71974,33.65,4035,4055,3970,5240,2825,4035,4000.79,1.88,0,-484,4175,4105,4050,3980,3925,4140,4015,20,1205,100,2660,5,1,20415802,817,181.82,1.81,12,0.35,22.00,2211.00,5900,20240510,-32.20,3370,20241209,18.69,4185,-4.42,20250204,3690,8.40,20250203,5900,-32.20,20240510,3370,18.69,20241209,4.16,N,218150,100,20 억,,383869,N,N,0,N,00,N +20250207,100910,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4010,-25,5,-0.62,187560710,46736,21.85,4035,4055,3970,5240,2825,4035,4013.20,1.88,0,-880,4175,4105,4050,3980,3925,4140,4015,20,1205,100,2660,5,1,20415802,819,182.27,1.81,12,0.23,22.00,2211.00,5900,20240510,-32.03,3370,20241209,18.99,4185,-4.18,20250204,3690,8.67,20250203,5900,-32.03,20240510,3370,18.99,20241209,4.16,N,218150,100,20 억,,383869,N,N,0,N,00,N +20250207,090916,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4055,20,2,0.50,48306260,11997,5.61,4035,4055,4005,5240,2825,4035,4026.53,1.88,0,7297,4175,4105,4050,3980,3925,4140,4015,20,1205,100,2660,5,1,20415802,828,184.32,1.83,12,0.06,22.00,2211.00,5900,20240510,-31.27,3370,20241209,20.33,4185,-3.11,20250204,3690,9.89,20250203,5900,-31.27,20240510,3370,20.33,20241209,4.16,N,218150,100,20 억,,383869,N,N,0,N,00,N 20250206,160848,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4035,-50,5,-1.22,865181610,212772,77.91,4030,4120,3995,5310,2860,4085,4066.25,1.84,0,7968,4148,4116,4068,4036,3988,4132,4052,20,1225,100,2690,5,1,20415802,824,183.41,1.82,12,1.04,22.00,2211.00,5900,20240510,-31.61,3370,20241209,19.73,4185,-3.58,20250204,3690,9.35,20250203,5900,-31.61,20240510,3370,19.73,20241209,3.89,N,218150,100,20 억,,376651,N,N,0,N,00,N 20250206,150852,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4045,-40,5,-0.98,806438810,198235,72.58,4030,4120,3995,5310,2860,4085,4068.09,1.84,0,8283,4148,4116,4068,4036,3988,4132,4052,20,1225,100,2690,5,1,20415802,826,183.86,1.83,12,0.97,22.00,2211.00,5900,20240510,-31.44,3370,20241209,20.03,4185,-3.35,20250204,3690,9.62,20250203,5900,-31.44,20240510,3370,20.03,20241209,3.89,N,218150,100,20 억,,376651,N,N,0,N,00,N 20250206,140853,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4045,-40,5,-0.98,728632330,178976,65.53,4030,4120,3995,5310,2860,4085,4071.12,1.84,0,9905,4148,4116,4068,4036,3988,4132,4052,20,1225,100,2690,5,1,20415802,826,183.86,1.83,12,0.88,22.00,2211.00,5900,20240510,-31.44,3370,20241209,20.03,4185,-3.35,20250204,3690,9.62,20250203,5900,-31.44,20240510,3370,20.03,20241209,3.89,N,218150,100,20 억,,376651,N,N,0,N,00,N diff --git a/218410/price/prices-20250201.csv b/218410/price/prices-20250201.csv index 43ae7f7f2935..c8c40602c6b5 100644 --- a/218410/price/prices-20250201.csv +++ b/218410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160911,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17540,-250,5,-1.41,5881267140,330590,78.82,17810,18130,17200,23100,12460,17790,17790.35,7.74,0,-27012,18956,18372,17806,17222,16656,18665,17515,134,5310,500,12450,10,1,26484442,4645,26.90,1.54,12,1.25,652.00,11423.00,19380,20240126,-9.49,10630,20240806,65.00,18390,-4.62,20250206,12540,39.87,20250113,18970,-7.54,20240219,10630,65.00,20240806,2.25,N,218410,500,133 억,,2050137,N,N,2823,N,00,N +20250207,150912,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17530,-260,5,-1.46,5643550950,317021,75.58,17810,18130,17200,23100,12460,17790,17801.82,7.74,0,-28514,18956,18372,17806,17222,16656,18665,17515,134,5310,500,12450,10,1,26484442,4643,26.89,1.53,12,1.20,652.00,11423.00,19380,20240126,-9.55,10630,20240806,64.91,18390,-4.68,20250206,12540,39.79,20250113,18970,-7.59,20240219,10630,64.91,20240806,2.25,N,218410,500,133 억,,2050137,N,N,2643,N,00,N +20250207,140913,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17900,110,2,0.62,3298105060,184124,43.90,17810,18130,17720,23100,12460,17790,17912.42,7.74,0,-34903,18956,18372,17806,17222,16656,18665,17515,134,5310,500,12450,10,1,26484442,4741,27.45,1.57,12,0.70,652.00,11423.00,19380,20240126,-7.64,10630,20240806,68.39,18390,-2.66,20250206,12540,42.74,20250113,18970,-5.64,20240219,10630,68.39,20240806,2.25,N,218410,500,133 억,,2050137,N,N,2643,N,00,N +20250207,130910,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17920,130,2,0.73,2875710320,160505,38.27,17810,18130,17720,23100,12460,17790,17916.65,7.74,0,-27533,18956,18372,17806,17222,16656,18665,17515,134,5310,500,12450,10,1,26484442,4746,27.48,1.57,12,0.61,652.00,11423.00,19380,20240126,-7.53,10630,20240806,68.58,18390,-2.56,20250206,12540,42.90,20250113,18970,-5.54,20240219,10630,68.58,20240806,2.25,N,218410,500,133 억,,2050137,N,N,2643,N,00,N +20250207,120909,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17950,160,2,0.90,2528088080,141142,33.65,17810,18130,17720,23100,12460,17790,17911.68,7.74,0,-20124,18956,18372,17806,17222,16656,18665,17515,134,5310,500,12450,10,1,26484442,4754,27.53,1.57,12,0.53,652.00,11423.00,19380,20240126,-7.38,10630,20240806,68.86,18390,-2.39,20250206,12540,43.14,20250113,18970,-5.38,20240219,10630,68.86,20240806,2.25,N,218410,500,133 억,,2050137,N,N,2643,N,00,N +20250207,110907,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17950,160,2,0.90,2217603110,123785,29.51,17810,18130,17720,23100,12460,17790,17914.98,7.74,0,-13011,18956,18372,17806,17222,16656,18665,17515,134,5310,500,12450,10,1,26484442,4754,27.53,1.57,12,0.47,652.00,11423.00,19380,20240126,-7.38,10630,20240806,68.86,18390,-2.39,20250206,12540,43.14,20250113,18970,-5.38,20240219,10630,68.86,20240806,2.25,N,218410,500,133 억,,2050137,N,N,2643,N,00,N +20250207,100911,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17940,150,2,0.84,1746201440,97491,23.24,17810,18130,17720,23100,12460,17790,17911.43,7.74,0,-9139,18956,18372,17806,17222,16656,18665,17515,134,5310,500,12450,10,1,26484442,4751,27.52,1.57,12,0.37,652.00,11423.00,19380,20240126,-7.43,10630,20240806,68.77,18390,-2.45,20250206,12540,43.06,20250113,18970,-5.43,20240219,10630,68.77,20240806,2.25,N,218410,500,133 억,,2050137,N,N,2643,N,00,N +20250207,090916,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18000,210,2,1.18,306823170,17174,4.09,17810,18000,17740,23100,12460,17790,17865.64,7.74,0,-6954,18956,18372,17806,17222,16656,18665,17515,134,5310,500,12450,10,1,26484442,4767,27.61,1.58,12,0.06,652.00,11423.00,19380,20240126,-7.12,10630,20240806,69.33,18390,-2.12,20250206,12540,43.54,20250113,18970,-5.11,20240219,10630,69.33,20240806,2.25,N,218410,500,133 억,,2050137,N,N,2643,N,00,N 20250206,160848,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17790,390,2,2.24,7387553120,415653,130.39,17700,18390,17240,22600,12180,17400,17773.35,7.66,0,16516,17953,17676,17413,17136,16873,17545,17005,134,5200,500,12180,10,1,26484442,4712,27.29,1.56,12,1.57,652.00,11423.00,19450,20240124,-8.53,10630,20240806,67.36,18390,-3.26,20250206,12540,41.87,20250113,18970,-6.22,20240219,10630,67.36,20240806,2.22,N,218410,500,133 억,,2028129,N,N,2643,N,00,N 20250206,150852,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17830,430,2,2.47,7144437900,402015,126.11,17700,18390,17240,22600,12180,17400,17771.57,7.66,0,13285,17953,17676,17413,17136,16873,17545,17005,134,5200,500,12180,10,1,26484442,4722,27.35,1.56,12,1.52,652.00,11423.00,19450,20240124,-8.33,10630,20240806,67.73,18390,-3.05,20250206,12540,42.19,20250113,18970,-6.01,20240219,10630,67.73,20240806,2.22,N,218410,500,133 억,,2028129,N,N,937,N,00,N 20250206,140853,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17980,580,2,3.33,6124583680,344821,108.17,17700,18390,17240,22600,12180,17400,17761.63,7.66,0,11121,17953,17676,17413,17136,16873,17545,17005,134,5200,500,12180,10,1,26484442,4762,27.58,1.57,12,1.30,652.00,11423.00,19450,20240124,-7.56,10630,20240806,69.14,18390,-2.23,20250206,12540,43.38,20250113,18970,-5.22,20240219,10630,69.14,20240806,2.22,N,218410,500,133 억,,2028129,N,N,937,N,00,N diff --git a/219130/price/prices-20250201.csv b/219130/price/prices-20250201.csv index e8bc25073e00..60df92968770 100644 --- a/219130/price/prices-20250201.csv +++ b/219130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12350,-40,5,-0.32,150931600,12284,55.13,12290,12470,12150,16100,8680,12390,12286.83,3.94,0,4249,12650,12520,12270,12140,11890,12585,12205,32,3710,500,8420,10,1,6314290,780,-30.49,1.48,12,0.19,-405.00,8362.00,45300,20240514,-72.74,11400,20250203,8.33,14950,-17.39,20250107,11400,8.33,20250203,45300,-72.74,20240514,11400,8.33,20250203,5.02,N,219130,500,31 억,,248631,N,N,0,N,00,N +20250207,150913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12330,-60,5,-0.48,144362070,11752,52.74,12290,12470,12150,16100,8680,12390,12284.04,3.94,0,4570,12650,12520,12270,12140,11890,12585,12205,32,3710,500,8420,10,1,6314290,779,-30.44,1.47,12,0.19,-405.00,8362.00,45300,20240514,-72.78,11400,20250203,8.16,14950,-17.53,20250107,11400,8.16,20250203,45300,-72.78,20240514,11400,8.16,20250203,5.02,N,219130,500,31 억,,248631,N,N,0,N,00,N +20250207,140913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12300,-90,5,-0.73,130413490,10622,47.67,12290,12470,12150,16100,8680,12390,12277.68,3.94,0,4741,12650,12520,12270,12140,11890,12585,12205,32,3710,500,8420,10,1,6314290,777,-30.37,1.47,12,0.17,-405.00,8362.00,45300,20240514,-72.85,11400,20250203,7.89,14950,-17.73,20250107,11400,7.89,20250203,45300,-72.85,20240514,11400,7.89,20250203,5.02,N,219130,500,31 억,,248631,N,N,0,N,00,N +20250207,130910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12310,-80,5,-0.65,110217400,8978,40.29,12290,12470,12150,16100,8680,12390,12276.39,3.94,0,4950,12650,12520,12270,12140,11890,12585,12205,32,3710,500,8420,10,1,6314290,777,-30.40,1.47,12,0.14,-405.00,8362.00,45300,20240514,-72.83,11400,20250203,7.98,14950,-17.66,20250107,11400,7.98,20250203,45300,-72.83,20240514,11400,7.98,20250203,5.02,N,219130,500,31 억,,248631,N,N,0,N,00,N +20250207,120909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12310,-80,5,-0.65,80993390,6598,29.61,12290,12470,12150,16100,8680,12390,12275.45,3.94,0,3695,12650,12520,12270,12140,11890,12585,12205,32,3710,500,8420,10,1,6314290,777,-30.40,1.47,12,0.10,-405.00,8362.00,45300,20240514,-72.83,11400,20250203,7.98,14950,-17.66,20250107,11400,7.98,20250203,45300,-72.83,20240514,11400,7.98,20250203,5.02,N,219130,500,31 억,,248631,N,N,0,N,00,N +20250207,110907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12320,-70,5,-0.56,37051760,3019,13.55,12290,12470,12150,16100,8680,12390,12272.86,3.94,0,1442,12650,12520,12270,12140,11890,12585,12205,32,3710,500,8420,10,1,6314290,778,-30.42,1.47,12,0.05,-405.00,8362.00,45300,20240514,-72.80,11400,20250203,8.07,14950,-17.59,20250107,11400,8.07,20250203,45300,-72.80,20240514,11400,8.07,20250203,5.02,N,219130,500,31 억,,248631,N,N,0,N,00,N +20250207,100911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12320,-70,5,-0.56,33532370,2732,12.26,12290,12470,12150,16100,8680,12390,12273.93,3.94,0,1556,12650,12520,12270,12140,11890,12585,12205,32,3710,500,8420,10,1,6314290,778,-30.42,1.47,12,0.04,-405.00,8362.00,45300,20240514,-72.80,11400,20250203,8.07,14950,-17.59,20250107,11400,8.07,20250203,45300,-72.80,20240514,11400,8.07,20250203,5.02,N,219130,500,31 억,,248631,N,N,0,N,00,N +20250207,090916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12150,-240,5,-1.94,11286930,924,4.15,12290,12290,12150,16100,8680,12390,12215.29,3.94,0,87,12650,12520,12270,12140,11890,12585,12205,32,3710,500,8420,10,1,6314290,767,-30.00,1.45,12,0.01,-405.00,8362.00,45300,20240514,-73.18,11400,20250203,6.58,14950,-18.73,20250107,11400,6.58,20250203,45300,-73.18,20240514,11400,6.58,20250203,5.02,N,219130,500,31 억,,248631,N,N,0,N,00,N 20250206,160848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12390,90,2,0.73,270220350,22032,39.41,12300,12400,12020,15990,8610,12300,12264.90,3.92,0,955,12693,12496,12163,11966,11633,12595,12065,32,3690,500,8360,10,1,6314290,782,-30.59,1.48,12,0.35,-405.00,8362.00,45300,20240514,-72.65,11400,20250203,8.68,14950,-17.12,20250107,11400,8.68,20250203,45300,-72.65,20240514,11400,8.68,20250203,5.08,N,219130,500,31 억,,247676,N,N,0,N,00,N 20250206,150852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12370,70,2,0.57,247748730,20218,36.17,12300,12400,12020,15990,8610,12300,12253.87,3.92,0,1113,12693,12496,12163,11966,11633,12595,12065,32,3690,500,8360,10,1,6314290,781,-30.54,1.48,12,0.32,-405.00,8362.00,45300,20240514,-72.69,11400,20250203,8.51,14950,-17.26,20250107,11400,8.51,20250203,45300,-72.69,20240514,11400,8.51,20250203,5.08,N,219130,500,31 억,,247676,N,N,0,N,00,N 20250206,140853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12380,80,2,0.65,172771070,14105,25.23,12300,12400,12020,15990,8610,12300,12248.92,3.92,0,-218,12693,12496,12163,11966,11633,12595,12065,32,3690,500,8360,10,1,6314290,782,-30.57,1.48,12,0.22,-405.00,8362.00,45300,20240514,-72.67,11400,20250203,8.60,14950,-17.19,20250107,11400,8.60,20250203,45300,-72.67,20240514,11400,8.60,20250203,5.08,N,219130,500,31 억,,247676,N,N,0,N,00,N diff --git a/219420/price/prices-20250201.csv b/219420/price/prices-20250201.csv index 5da48f300c7e..320ab588bce0 100644 --- a/219420/price/prices-20250201.csv +++ b/219420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,170,2,2.39,3152865680,438847,65.21,7100,7330,6940,9240,4980,7110,7183.87,0.09,0,12745,7590,7350,7130,6890,6670,7240,6780,11,2130,100,4400,10,1,11469507,835,66.79,1.87,12,3.83,109.00,3894.00,10300,20240322,-29.32,4065,20241115,79.09,8350,-12.81,20250117,5560,30.94,20250102,10300,-29.32,20240322,4065,79.09,20241115,7.31,N,219420,100,11 억,,10779,N,N,0,N,00,N +20250207,150913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7270,160,2,2.25,2861175350,398712,59.25,7100,7330,6940,9240,4980,7110,7176.05,0.09,0,19700,7590,7350,7130,6890,6670,7240,6780,11,2130,100,4400,10,1,11469507,834,66.70,1.87,12,3.48,109.00,3894.00,10300,20240322,-29.42,4065,20241115,78.84,8350,-12.93,20250117,5560,30.76,20250102,10300,-29.42,20240322,4065,78.84,20241115,7.31,N,219420,100,11 억,,10779,N,N,0,N,00,N +20250207,140913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,150,2,2.11,2454633860,342659,50.92,7100,7330,6940,9240,4980,7110,7163.49,0.09,0,20155,7590,7350,7130,6890,6670,7240,6780,11,2130,100,4400,10,1,11469507,833,66.61,1.86,12,2.99,109.00,3894.00,10300,20240322,-29.51,4065,20241115,78.60,8350,-13.05,20250117,5560,30.58,20250102,10300,-29.51,20240322,4065,78.60,20241115,7.31,N,219420,100,11 억,,10779,N,N,0,N,00,N +20250207,130910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,130,2,1.83,2214949020,309465,45.99,7100,7330,6940,9240,4980,7110,7157.35,0.09,0,18008,7590,7350,7130,6890,6670,7240,6780,11,2130,100,4400,10,1,11469507,830,66.42,1.86,12,2.70,109.00,3894.00,10300,20240322,-29.71,4065,20241115,78.11,8350,-13.29,20250117,5560,30.22,20250102,10300,-29.71,20240322,4065,78.11,20241115,7.31,N,219420,100,11 억,,10779,N,N,0,N,00,N +20250207,120909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,140,2,1.97,1702818690,239043,35.52,7100,7290,6940,9240,4980,7110,7123.48,0.09,0,4998,7590,7350,7130,6890,6670,7240,6780,11,2130,100,4400,10,1,11469507,832,66.51,1.86,12,2.08,109.00,3894.00,10300,20240322,-29.61,4065,20241115,78.35,8350,-13.17,20250117,5560,30.40,20250102,10300,-29.61,20240322,4065,78.35,20241115,7.31,N,219420,100,11 억,,10779,N,N,0,N,00,N +20250207,110907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7060,-50,5,-0.70,726586950,103699,15.41,7100,7100,6940,9240,4980,7110,7006.69,0.09,0,6996,7590,7350,7130,6890,6670,7240,6780,11,2130,100,4400,10,1,11469507,810,64.77,1.81,12,0.90,109.00,3894.00,10300,20240322,-31.46,4065,20241115,73.68,8350,-15.45,20250117,5560,26.98,20250102,10300,-31.46,20240322,4065,73.68,20241115,7.31,N,219420,100,11 억,,10779,N,N,0,N,00,N +20250207,100911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6990,-120,5,-1.69,466088390,66675,9.91,7100,7100,6940,9240,4980,7110,6990.45,0.09,0,3943,7590,7350,7130,6890,6670,7240,6780,11,2130,100,4400,10,1,11469507,802,64.13,1.80,12,0.58,109.00,3894.00,10300,20240322,-32.14,4065,20241115,71.96,8350,-16.29,20250117,5560,25.72,20250102,10300,-32.14,20240322,4065,71.96,20241115,7.31,N,219420,100,11 억,,10779,N,N,0,N,00,N +20250207,090916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,-60,5,-0.84,113365420,16175,2.40,7100,7100,6940,9240,4980,7110,7008.68,0.09,0,-2785,7590,7350,7130,6890,6670,7240,6780,11,2130,100,4400,10,1,11469507,809,64.68,1.81,12,0.14,109.00,3894.00,10300,20240322,-31.55,4065,20241115,73.43,8350,-15.57,20250117,5560,26.80,20250102,10300,-31.55,20240322,4065,73.43,20241115,7.31,N,219420,100,11 억,,10779,N,N,0,N,00,N 20250206,160849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7110,-20,5,-0.28,4743263810,664372,170.15,7190,7370,6910,9260,5000,7130,7139.49,0.30,0,-22515,7296,7212,7126,7042,6956,7170,7000,11,2130,100,4420,10,1,11469507,815,65.23,1.83,12,5.79,109.00,3894.00,10300,20240322,-30.97,4065,20241115,74.91,8350,-14.85,20250117,5560,27.88,20250102,10300,-30.97,20240322,4065,74.91,20241115,7.38,N,219420,100,11 억,,33880,N,N,0,N,00,N 20250206,150852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,-130,5,-1.82,4575188860,640612,164.07,7190,7370,6910,9260,5000,7130,7141.91,0.30,0,-22502,7296,7212,7126,7042,6956,7170,7000,11,2130,100,4420,10,1,11469507,803,64.22,1.80,12,5.59,109.00,3894.00,10300,20240322,-32.04,4065,20241115,72.20,8350,-16.17,20250117,5560,25.90,20250102,10300,-32.04,20240322,4065,72.20,20241115,7.38,N,219420,100,11 억,,33880,N,N,0,N,00,N 20250206,140854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,-160,5,-2.24,4277570350,597970,153.15,7190,7370,6910,9260,5000,7130,7153.49,0.30,0,-23245,7296,7212,7126,7042,6956,7170,7000,11,2130,100,4420,10,1,11469507,799,63.94,1.79,12,5.21,109.00,3894.00,10300,20240322,-32.33,4065,20241115,71.46,8350,-16.53,20250117,5560,25.36,20250102,10300,-32.33,20240322,4065,71.46,20241115,7.38,N,219420,100,11 억,,33880,N,N,0,N,00,N diff --git a/219550/price/prices-20250201.csv b/219550/price/prices-20250201.csv index fbeb2b3f3a92..087adc0f9e08 100644 --- a/219550/price/prices-20250201.csv +++ b/219550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160911,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,903,18,2,2.03,3209007069,3526639,21.60,908,945,880,1150,620,885,909.97,1.86,0,-252021,1084,984,895,795,706,1034,845,592,265,500,530,1,1,118427651,1069,-2.46,1.21,12,2.98,-367.00,746.00,1099,20240315,-17.83,222,20240902,306.76,995,-9.25,20250206,494,82.79,20250102,1099,-17.83,20240315,222,306.76,20240902,0.00,N,219550,500,592 억,,2202697,N,N,0,N,00,N +20250207,150913,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,906,21,2,2.37,3108982476,3415940,20.92,908,945,880,1150,620,885,910.16,1.86,0,-244266,1084,984,895,795,706,1034,845,592,265,500,530,1,1,118427651,1073,-2.47,1.21,12,2.88,-367.00,746.00,1099,20240315,-17.56,222,20240902,308.11,995,-8.94,20250206,494,83.40,20250102,1099,-17.56,20240315,222,308.11,20240902,0.00,N,219550,500,592 억,,2202697,N,N,0,N,00,N +20250207,140914,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,905,20,2,2.26,2856866565,3137907,19.22,908,945,880,1150,620,885,910.46,1.86,0,-257222,1084,984,895,795,706,1034,845,592,265,500,530,1,1,118427651,1072,-2.47,1.21,12,2.65,-367.00,746.00,1099,20240315,-17.65,222,20240902,307.66,995,-9.05,20250206,494,83.20,20250102,1099,-17.65,20240315,222,307.66,20240902,0.00,N,219550,500,592 억,,2202697,N,N,0,N,00,N +20250207,130910,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,902,17,2,1.92,2674412751,2936404,17.98,908,945,880,1150,620,885,910.80,1.86,0,-303907,1084,984,895,795,706,1034,845,592,265,500,530,1,1,118427651,1068,-2.46,1.21,12,2.48,-367.00,746.00,1099,20240315,-17.93,222,20240902,306.31,995,-9.35,20250206,494,82.59,20250102,1099,-17.93,20240315,222,306.31,20240902,0.00,N,219550,500,592 억,,2202697,N,N,0,N,00,N +20250207,120910,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,903,18,2,2.03,2432739856,2668357,16.34,908,945,880,1150,620,885,911.73,1.86,0,-333011,1084,984,895,795,706,1034,845,592,265,500,530,1,1,118427651,1069,-2.46,1.21,12,2.25,-367.00,746.00,1099,20240315,-17.83,222,20240902,306.76,995,-9.25,20250206,494,82.79,20250102,1099,-17.83,20240315,222,306.76,20240902,0.00,N,219550,500,592 억,,2202697,N,N,0,N,00,N +20250207,110908,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,898,13,2,1.47,2170615483,2378585,14.57,908,945,880,1150,620,885,912.60,1.86,0,-376064,1084,984,895,795,706,1034,845,592,265,500,530,1,1,118427651,1063,-2.45,1.20,12,2.01,-367.00,746.00,1099,20240315,-18.29,222,20240902,304.50,995,-9.75,20250206,494,81.78,20250102,1099,-18.29,20240315,222,304.50,20240902,0.00,N,219550,500,592 억,,2202697,N,N,0,N,00,N +20250207,100911,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,897,12,2,1.36,1913413658,2090717,12.80,908,945,880,1150,620,885,915.23,1.86,0,-380738,1084,984,895,795,706,1034,845,592,265,500,530,1,1,118427651,1062,-2.44,1.20,12,1.77,-367.00,746.00,1099,20240315,-18.38,222,20240902,304.05,995,-9.85,20250206,494,81.58,20250102,1099,-18.38,20240315,222,304.05,20240902,0.00,N,219550,500,592 억,,2202697,N,N,0,N,00,N +20250207,090917,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,898,13,2,1.47,793979494,869397,5.32,908,937,880,1150,620,885,913.34,1.86,0,-311562,1084,984,895,795,706,1034,845,592,265,500,530,1,1,118427651,1063,-2.45,1.20,12,0.73,-367.00,746.00,1099,20240315,-18.29,222,20240902,304.50,995,-9.75,20250206,494,81.78,20250102,1099,-18.29,20240315,222,304.50,20240902,0.00,N,219550,500,592 억,,2202697,N,N,0,N,00,N 20250206,160849,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,885,95,2,12.03,15086511828,16287605,697.87,824,995,806,1027,553,790,926.28,1.02,0,1005432,825,807,772,754,719,816,763,592,237,500,470,1,1,118427192,1048,-2.41,1.19,12,13.75,-367.00,746.00,1099,20240315,-19.47,222,20240902,298.65,995,-11.06,20250206,494,79.15,20250102,1099,-19.47,20240315,222,298.65,20240902,0.00,N,219550,500,592 억,,1212194,N,N,0,N,00,N 20250206,150853,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,900,110,2,13.92,14668049364,15814712,677.61,824,995,806,1027,553,790,927.49,1.02,0,900212,825,807,772,754,719,816,763,592,237,500,470,1,1,118427192,1066,-2.45,1.21,12,13.35,-367.00,746.00,1099,20240315,-18.11,222,20240902,305.41,995,-9.55,20250206,494,82.19,20250102,1099,-18.11,20240315,222,305.41,20240902,0.00,N,219550,500,592 억,,1212194,N,N,0,N,00,N 20250206,140854,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,922,132,2,16.71,13878945521,14948500,640.49,824,995,806,1027,553,790,928.45,1.02,0,871173,825,807,772,754,719,816,763,592,237,500,470,1,1,118427192,1092,-2.51,1.24,12,12.62,-367.00,746.00,1099,20240315,-16.11,222,20240902,315.32,995,-7.34,20250206,494,86.64,20250102,1099,-16.11,20240315,222,315.32,20240902,0.00,N,219550,500,592 억,,1212194,N,N,0,N,00,N diff --git a/219750/price/prices-20250201.csv b/219750/price/prices-20250201.csv index 291295562c1c..e7e854ea0022 100644 --- a/219750/price/prices-20250201.csv +++ b/219750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160912,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240125,0.00,967,20240125,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240207,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250207,150914,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240125,0.00,967,20240125,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240207,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250207,140914,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240125,0.00,967,20240125,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240207,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250207,130911,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240125,0.00,967,20240125,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240207,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250207,120910,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240125,0.00,967,20240125,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240207,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250207,110908,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240125,0.00,967,20240125,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240207,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250207,100912,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240125,0.00,967,20240125,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240207,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250207,090917,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240125,0.00,967,20240125,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240207,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N 20250206,160849,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240124,0.00,967,20240124,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240206,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N 20250206,150853,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240124,0.00,967,20240124,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240206,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N 20250206,140854,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240124,0.00,967,20240124,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240206,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N diff --git a/220100/price/prices-20250201.csv b/220100/price/prices-20250201.csv index 6ef72ded3014..8b1db5cde630 100644 --- a/220100/price/prices-20250201.csv +++ b/220100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160912,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22950,1100,2,5.03,16350274050,717403,128.20,21900,23450,21650,28400,15300,21850,22790.40,1.58,0,-97230,22950,22400,21900,21350,20850,22675,21625,111,6550,500,15730,50,1,22102155,5072,-75.49,7.95,12,3.25,-304.00,2887.00,31250,20241016,-26.56,7960,20240206,188.32,23450,-2.13,20250207,16600,38.25,20250103,31250,-26.56,20241016,8060,184.74,20240215,1.46,N,220100,500,110 억,,349890,N,N,4160,N,00,N +20250207,150914,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22900,1050,2,4.81,15654261850,687064,122.77,21900,23450,21650,28400,15300,21850,22784.29,1.58,0,-101794,22950,22400,21900,21350,20850,22675,21625,111,6550,500,15730,50,1,22102155,5061,-75.33,7.93,12,3.11,-304.00,2887.00,31250,20241016,-26.72,7960,20240206,187.69,23450,-2.35,20250207,16600,37.95,20250103,31250,-26.72,20241016,8060,184.12,20240215,1.46,N,220100,500,110 억,,349890,N,N,4471,N,00,N +20250207,140914,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23050,1200,2,5.49,11992941600,528958,94.52,21900,23150,21650,28400,15300,21850,22672.77,1.58,0,-81008,22950,22400,21900,21350,20850,22675,21625,111,6550,500,15730,50,1,22102155,5095,-75.82,7.98,12,2.39,-304.00,2887.00,31250,20241016,-26.24,7960,20240206,189.57,23150,-0.43,20250207,16600,38.86,20250103,31250,-26.24,20241016,8060,185.98,20240215,1.46,N,220100,500,110 억,,349890,N,N,4471,N,00,N +20250207,130911,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22850,1000,2,4.58,10138521150,448373,80.12,21900,23000,21650,28400,15300,21850,22611.80,1.58,0,-76038,22950,22400,21900,21350,20850,22675,21625,111,6550,500,15730,50,1,22102155,5050,-75.16,7.91,12,2.03,-304.00,2887.00,31250,20241016,-26.88,7960,20240206,187.06,23000,-0.65,20250207,16600,37.65,20250103,31250,-26.88,20241016,8060,183.50,20240215,1.46,N,220100,500,110 억,,349890,N,N,4471,N,00,N +20250207,120910,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22850,1000,2,4.58,8866349000,392867,70.20,21900,22950,21650,28400,15300,21850,22568.32,1.58,0,-65191,22950,22400,21900,21350,20850,22675,21625,111,6550,500,15730,50,1,22102155,5050,-75.16,7.91,12,1.78,-304.00,2887.00,31250,20241016,-26.88,7960,20240206,187.06,22950,-0.44,20250207,16600,37.65,20250103,31250,-26.88,20241016,8060,183.50,20240215,1.46,N,220100,500,110 억,,349890,N,N,4471,N,00,N +20250207,110908,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22700,850,2,3.89,7701241850,341821,61.08,21900,22950,21650,28400,15300,21850,22530.05,1.58,0,-57634,22950,22400,21900,21350,20850,22675,21625,111,6550,500,15730,50,1,22102155,5017,-74.67,7.86,12,1.55,-304.00,2887.00,31250,20241016,-27.36,7960,20240206,185.18,22950,-1.09,20250207,16600,36.75,20250103,31250,-27.36,20241016,8060,181.64,20240215,1.46,N,220100,500,110 억,,349890,N,N,4471,N,00,N +20250207,100912,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22750,900,2,4.12,5460720850,243085,43.44,21900,22950,21650,28400,15300,21850,22464.25,1.58,0,-14840,22950,22400,21900,21350,20850,22675,21625,111,6550,500,15730,50,1,22102155,5028,-74.84,7.88,12,1.10,-304.00,2887.00,31250,20241016,-27.20,7960,20240206,185.80,22950,-0.87,20250207,16600,37.05,20250103,31250,-27.20,20241016,8060,182.26,20240215,1.46,N,220100,500,110 억,,349890,N,N,4471,N,00,N +20250207,090917,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22100,250,2,1.14,862635300,39146,7.00,21900,22350,21650,28400,15300,21850,22036.36,1.58,0,-10884,22950,22400,21900,21350,20850,22675,21625,111,6550,500,15730,50,1,22102155,4885,-72.70,7.66,12,0.18,-304.00,2887.00,31250,20241016,-29.28,7960,20240206,177.64,22450,-1.56,20250206,16600,33.13,20250103,31250,-29.28,20241016,8060,174.19,20240215,1.46,N,220100,500,110 억,,349890,N,N,4471,N,00,N 20250206,160849,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21850,800,2,3.80,12134338400,553918,142.74,21750,22450,21400,27350,14750,21050,21906.39,1.91,0,-70512,22250,21650,21250,20650,20250,21450,20450,111,6300,500,15150,50,1,22102155,4829,-71.88,7.57,12,2.51,-304.00,2887.00,31250,20241016,-30.08,7960,20240206,174.50,22450,-2.67,20250206,16600,31.63,20250103,31250,-30.08,20241016,7960,174.50,20240206,1.39,N,220100,500,110 억,,421542,N,N,4471,N,00,N 20250206,150853,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21900,850,2,4.04,11720019300,534953,137.85,21750,22450,21400,27350,14750,21050,21908.50,1.91,0,-70780,22250,21650,21250,20650,20250,21450,20450,111,6300,500,15150,50,1,22102155,4840,-72.04,7.59,12,2.42,-304.00,2887.00,31250,20241016,-29.92,7960,20240206,175.13,22450,-2.45,20250206,16600,31.93,20250103,31250,-29.92,20241016,7960,175.13,20240206,1.39,N,220100,500,110 억,,421542,N,N,596,N,00,N 20250206,140854,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21950,900,2,4.28,10651144500,486186,125.29,21750,22450,21400,27350,14750,21050,21907.55,1.91,0,-59518,22250,21650,21250,20650,20250,21450,20450,111,6300,500,15150,50,1,22102155,4851,-72.20,7.60,12,2.20,-304.00,2887.00,31250,20241016,-29.76,7960,20240206,175.75,22450,-2.23,20250206,16600,32.23,20250103,31250,-29.76,20241016,7960,175.75,20240206,1.39,N,220100,500,110 억,,421542,N,N,596,N,00,N diff --git a/220180/price/prices-20250201.csv b/220180/price/prices-20250201.csv index 39cbadbe6e7e..97335d229f02 100644 --- a/220180/price/prices-20250201.csv +++ b/220180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160912,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2340,-45,5,-1.89,88064750,37519,401.27,2350,2500,2270,3100,1670,2385,2347.22,0.39,0,-1730,2528,2456,2403,2331,2278,2430,2305,97,715,500,1570,5,1,19408000,454,21.87,0.67,12,0.19,107.00,3469.00,4595,20240417,-49.08,2270,20250207,3.08,2845,-17.75,20250116,2270,3.08,20250207,4595,-49.08,20240417,2270,3.08,20250207,1.05,N,220180,500,97 억,,75059,N,N,0,N,00,N +20250207,150914,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2320,-65,5,-2.73,76088535,32379,346.30,2350,2500,2270,3100,1670,2385,2349.93,0.39,0,-379,2528,2456,2403,2331,2278,2430,2305,97,715,500,1570,5,1,19408000,450,21.68,0.67,12,0.17,107.00,3469.00,4595,20240417,-49.51,2270,20250207,2.20,2845,-18.45,20250116,2270,2.20,20250207,4595,-49.51,20240417,2270,2.20,20250207,1.05,N,220180,500,97 억,,75059,N,N,0,N,00,N +20250207,140914,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2320,-65,5,-2.73,74966035,31893,341.10,2350,2500,2270,3100,1670,2385,2350.55,0.39,0,-430,2528,2456,2403,2331,2278,2430,2305,97,715,500,1570,5,1,19408000,450,21.68,0.67,12,0.16,107.00,3469.00,4595,20240417,-49.51,2270,20250207,2.20,2845,-18.45,20250116,2270,2.20,20250207,4595,-49.51,20240417,2270,2.20,20250207,1.05,N,220180,500,97 억,,75059,N,N,0,N,00,N +20250207,130911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,15,2,0.63,31927865,13320,142.46,2350,2500,2350,3100,1670,2385,2396.99,0.39,0,-3189,2528,2456,2403,2331,2278,2430,2305,97,715,500,1570,5,1,19408000,466,22.43,0.69,12,0.07,107.00,3469.00,4595,20240417,-47.77,2280,20250203,5.26,2845,-15.64,20250116,2280,5.26,20250203,4595,-47.77,20240417,2280,5.26,20250203,1.05,N,220180,500,97 억,,75059,N,N,0,N,00,N +20250207,120910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,5,2,0.21,16257845,6842,73.18,2350,2425,2350,3100,1670,2385,2376.18,0.39,0,-1302,2528,2456,2403,2331,2278,2430,2305,97,715,500,1570,5,1,19408000,464,22.34,0.69,12,0.04,107.00,3469.00,4595,20240417,-47.99,2280,20250203,4.82,2845,-15.99,20250116,2280,4.82,20250203,4595,-47.99,20240417,2280,4.82,20250203,1.05,N,220180,500,97 억,,75059,N,N,0,N,00,N +20250207,110909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-15,5,-0.63,14266660,6007,64.25,2350,2425,2350,3100,1670,2385,2375.01,0.39,0,-957,2528,2456,2403,2331,2278,2430,2305,97,715,500,1570,5,1,19408000,460,22.15,0.68,12,0.03,107.00,3469.00,4595,20240417,-48.42,2280,20250203,3.95,2845,-16.70,20250116,2280,3.95,20250203,4595,-48.42,20240417,2280,3.95,20250203,1.05,N,220180,500,97 억,,75059,N,N,0,N,00,N +20250207,100912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,5,2,0.21,13093430,5515,58.98,2350,2425,2350,3100,1670,2385,2374.15,0.39,0,-466,2528,2456,2403,2331,2278,2430,2305,97,715,500,1570,5,1,19408000,464,22.34,0.69,12,0.03,107.00,3469.00,4595,20240417,-47.99,2280,20250203,4.82,2845,-15.99,20250116,2280,4.82,20250203,4595,-47.99,20240417,2280,4.82,20250203,1.05,N,220180,500,97 억,,75059,N,N,0,N,00,N +20250207,090918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-35,5,-1.47,2164350,921,9.85,2350,2350,2350,3100,1670,2385,2350.00,0.39,0,292,2528,2456,2403,2331,2278,2430,2305,97,715,500,1570,5,1,19408000,456,21.96,0.68,12,0.00,107.00,3469.00,4595,20240417,-48.86,2280,20250203,3.07,2845,-17.40,20250116,2280,3.07,20250203,4595,-48.86,20240417,2280,3.07,20250203,1.05,N,220180,500,97 억,,75059,N,N,0,N,00,N 20250206,160850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,-25,5,-1.04,21955675,9211,67.25,2475,2475,2350,3130,1690,2410,2383.64,0.39,0,-1506,2550,2480,2440,2370,2330,2515,2405,97,720,500,1590,5,1,19408000,463,22.29,0.69,12,0.05,107.00,3469.00,4595,20240417,-48.10,2280,20250203,4.61,2845,-16.17,20250116,2280,4.61,20250203,4595,-48.10,20240417,2280,4.61,20250203,1.06,N,220180,500,97 억,,76565,N,N,0,N,00,N 20250206,150853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,-25,5,-1.04,17735140,7434,54.27,2475,2475,2350,3130,1690,2410,2385.68,0.39,0,-779,2550,2480,2440,2370,2330,2515,2405,97,720,500,1590,5,1,19408000,463,22.29,0.69,12,0.04,107.00,3469.00,4595,20240417,-48.10,2280,20250203,4.61,2845,-16.17,20250116,2280,4.61,20250203,4595,-48.10,20240417,2280,4.61,20250203,1.06,N,220180,500,97 억,,76565,N,N,0,N,00,N 20250206,140854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,-25,5,-1.04,15355115,6434,46.97,2475,2475,2350,3130,1690,2410,2386.56,0.39,0,-345,2550,2480,2440,2370,2330,2515,2405,97,720,500,1590,5,1,19408000,463,22.29,0.69,12,0.03,107.00,3469.00,4595,20240417,-48.10,2280,20250203,4.61,2845,-16.17,20250116,2280,4.61,20250203,4595,-48.10,20240417,2280,4.61,20250203,1.06,N,220180,500,97 억,,76565,N,N,0,N,00,N diff --git a/220260/price/prices-20250201.csv b/220260/price/prices-20250201.csv index c6ca79f4a580..a7c078fdda93 100644 --- a/220260/price/prices-20250201.csv +++ b/220260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4985,485,2,10.78,35805873945,6802149,8963.52,4700,5580,4690,5850,3150,4500,5264.09,0.00,0,13190,4580,4540,4460,4420,4340,4560,4440,27,1350,100,2880,5,1,26558307,1324,47.03,2.15,12,25.61,106.00,2323.00,9040,20240220,-44.86,2920,20241210,70.72,5580,-10.66,20250207,4255,17.16,20250204,9040,-44.86,20240220,2920,70.72,20241210,4.35,N,220260,100,26 억,,0,N,N,0,N,00,N +20250207,150914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,510,2,11.33,35498696200,6740710,8882.56,4700,5580,4690,5850,3150,4500,5266.31,0.00,0,2163,4580,4540,4460,4420,4340,4560,4440,27,1350,100,2880,10,1,26558307,1331,47.26,2.16,12,25.38,106.00,2323.00,9040,20240220,-44.58,2920,20241210,71.58,5580,-10.22,20250207,4255,17.74,20250204,9040,-44.58,20240220,2920,71.58,20241210,4.35,N,220260,100,26 억,,0,N,N,0,N,00,N +20250207,140915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,510,2,11.33,34940507995,6629324,8735.78,4700,5580,4690,5850,3150,4500,5270.60,0.00,0,-17383,4580,4540,4460,4420,4340,4560,4440,27,1350,100,2880,10,1,26558307,1331,47.26,2.16,12,24.96,106.00,2323.00,9040,20240220,-44.58,2920,20241210,71.58,5580,-10.22,20250207,4255,17.74,20250204,9040,-44.58,20240220,2920,71.58,20241210,4.35,N,220260,100,26 억,,0,N,N,0,N,00,N +20250207,130911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,630,2,14.00,33071350865,6254843,8242.31,4700,5580,4690,5850,3150,4500,5287.32,0.00,0,-17237,4580,4540,4460,4420,4340,4560,4440,27,1350,100,2880,10,1,26558307,1362,48.40,2.21,12,23.55,106.00,2323.00,9040,20240220,-43.25,2920,20241210,75.68,5580,-8.06,20250207,4255,20.56,20250204,9040,-43.25,20240220,2920,75.68,20241210,4.35,N,220260,100,26 억,,0,N,N,0,N,00,N +20250207,120911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5210,710,2,15.78,31224109635,5897290,7771.15,4700,5580,4690,5850,3150,4500,5294.65,0.00,0,-18662,4580,4540,4460,4420,4340,4560,4440,27,1350,100,2880,10,1,26558307,1384,49.15,2.24,12,22.21,106.00,2323.00,9040,20240220,-42.37,2920,20241210,78.42,5580,-6.63,20250207,4255,22.44,20250204,9040,-42.37,20240220,2920,78.42,20241210,4.35,N,220260,100,26 억,,0,N,N,0,N,00,N +20250207,110909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5230,730,2,16.22,30010908205,5664940,7464.97,4700,5580,4690,5850,3150,4500,5297.66,0.00,0,-15899,4580,4540,4460,4420,4340,4560,4440,27,1350,100,2880,10,1,26558307,1389,49.34,2.25,12,21.33,106.00,2323.00,9040,20240220,-42.15,2920,20241210,79.11,5580,-6.27,20250207,4255,22.91,20250204,9040,-42.15,20240220,2920,79.11,20241210,4.35,N,220260,100,26 억,,0,N,N,0,N,00,N +20250207,100912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,650,2,14.44,26398590765,4974348,6554.94,4700,5580,4690,5850,3150,4500,5306.94,0.00,0,-13544,4580,4540,4460,4420,4340,4560,4440,27,1350,100,2880,10,1,26558307,1368,48.58,2.22,12,18.73,106.00,2323.00,9040,20240220,-43.03,2920,20241210,76.37,5580,-7.71,20250207,4255,21.03,20250204,9040,-43.03,20240220,2920,76.37,20241210,4.35,N,220260,100,26 억,,0,N,N,0,N,00,N +20250207,090918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5140,640,2,14.22,3160425985,628092,827.67,4700,5220,4690,5850,3150,4500,5031.79,0.00,0,2849,4580,4540,4460,4420,4340,4560,4440,27,1350,100,2880,10,1,26558307,1365,48.49,2.21,12,2.36,106.00,2323.00,9040,20240220,-43.14,2920,20241210,76.03,5540,-7.22,20250113,4255,20.80,20250204,9040,-43.14,20240220,2920,76.03,20241210,4.35,N,220260,100,26 억,,0,N,N,0,N,00,N 20250206,160850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4500,80,2,1.81,331084605,74713,98.99,4420,4500,4380,5740,3095,4420,4431.02,0.00,0,1163,4546,4482,4436,4372,4326,4515,4405,27,1320,100,2820,5,1,26558307,1195,42.45,1.94,12,0.28,106.00,2323.00,9040,20240220,-50.22,2920,20241210,54.11,5540,-18.77,20250113,4255,5.76,20250204,9040,-50.22,20240220,2920,54.11,20241210,4.32,N,220260,100,26 억,,0,N,N,0,N,00,N 20250206,150854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4460,40,2,0.90,301067560,68037,90.14,4420,4490,4380,5740,3095,4420,4425.06,0.00,0,624,4546,4482,4436,4372,4326,4515,4405,27,1320,100,2820,5,1,26558307,1185,42.08,1.92,12,0.26,106.00,2323.00,9040,20240220,-50.66,2920,20241210,52.74,5540,-19.49,20250113,4255,4.82,20250204,9040,-50.66,20240220,2920,52.74,20241210,4.32,N,220260,100,26 억,,0,N,N,0,N,00,N 20250206,140855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4430,10,2,0.23,224938960,50940,67.49,4420,4490,4380,5740,3095,4420,4415.76,0.00,0,-1230,4546,4482,4436,4372,4326,4515,4405,27,1320,100,2820,5,1,26558307,1177,41.79,1.91,12,0.19,106.00,2323.00,9040,20240220,-51.00,2920,20241210,51.71,5540,-20.04,20250113,4255,4.11,20250204,9040,-51.00,20240220,2920,51.71,20241210,4.32,N,220260,100,26 억,,0,N,N,0,N,00,N diff --git a/221800/price/prices-20250201.csv b/221800/price/prices-20250201.csv index d4f58ccfe05f..e9ed5ebf2fd3 100644 --- a/221800/price/prices-20250201.csv +++ b/221800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2845,-25,5,-0.87,82654220,28755,151.63,2875,2915,2835,3730,2010,2870,2874.87,1.22,0,-8120,2916,2892,2876,2852,2836,2905,2865,56,860,500,1770,5,1,11287196,321,45.16,0.85,12,0.25,63.00,3366.00,5550,20240808,-48.74,2370,20241209,20.04,4460,-36.21,20250109,2625,8.38,20250102,5550,-48.74,20240808,2370,20.04,20241209,2.43,N,221800,500,56 억,,137315,N,N,0,N,00,N +20250207,150915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2870,0,3,0.00,78595325,27329,144.11,2875,2915,2835,3730,2010,2870,2875.89,1.22,0,-7857,2916,2892,2876,2852,2836,2905,2865,56,860,500,1770,5,1,11287196,324,45.56,0.85,12,0.24,63.00,3366.00,5550,20240808,-48.29,2370,20241209,21.10,4460,-35.65,20250109,2625,9.33,20250102,5550,-48.29,20240808,2370,21.10,20241209,2.43,N,221800,500,56 억,,137315,N,N,0,N,00,N +20250207,140915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2870,0,3,0.00,68896700,23932,126.20,2875,2915,2835,3730,2010,2870,2878.85,1.22,0,-8780,2916,2892,2876,2852,2836,2905,2865,56,860,500,1770,5,1,11287196,324,45.56,0.85,12,0.21,63.00,3366.00,5550,20240808,-48.29,2370,20241209,21.10,4460,-35.65,20250109,2625,9.33,20250102,5550,-48.29,20240808,2370,21.10,20241209,2.43,N,221800,500,56 억,,137315,N,N,0,N,00,N +20250207,130912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2860,-10,5,-0.35,66271445,23015,121.36,2875,2915,2835,3730,2010,2870,2879.49,1.22,0,-8203,2916,2892,2876,2852,2836,2905,2865,56,860,500,1770,5,1,11287196,323,45.40,0.85,12,0.20,63.00,3366.00,5550,20240808,-48.47,2370,20241209,20.68,4460,-35.87,20250109,2625,8.95,20250102,5550,-48.47,20240808,2370,20.68,20241209,2.43,N,221800,500,56 억,,137315,N,N,0,N,00,N +20250207,120911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2885,15,2,0.52,63518930,22056,116.30,2875,2915,2835,3730,2010,2870,2879.89,1.22,0,-7910,2916,2892,2876,2852,2836,2905,2865,56,860,500,1770,5,1,11287196,326,45.79,0.86,12,0.20,63.00,3366.00,5550,20240808,-48.02,2370,20241209,21.73,4460,-35.31,20250109,2625,9.90,20250102,5550,-48.02,20240808,2370,21.73,20241209,2.43,N,221800,500,56 억,,137315,N,N,0,N,00,N +20250207,110909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2885,15,2,0.52,60091890,20867,110.03,2875,2915,2835,3730,2010,2870,2879.76,1.22,0,-7675,2916,2892,2876,2852,2836,2905,2865,56,860,500,1770,5,1,11287196,326,45.79,0.86,12,0.18,63.00,3366.00,5550,20240808,-48.02,2370,20241209,21.73,4460,-35.31,20250109,2625,9.90,20250102,5550,-48.02,20240808,2370,21.73,20241209,2.43,N,221800,500,56 억,,137315,N,N,0,N,00,N +20250207,100913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2885,15,2,0.52,35890110,12416,65.47,2875,2915,2875,3730,2010,2870,2890.63,1.22,0,-5600,2916,2892,2876,2852,2836,2905,2865,56,860,500,1770,5,1,11287196,326,45.79,0.86,12,0.11,63.00,3366.00,5550,20240808,-48.02,2370,20241209,21.73,4460,-35.31,20250109,2625,9.90,20250102,5550,-48.02,20240808,2370,21.73,20241209,2.43,N,221800,500,56 억,,137315,N,N,0,N,00,N +20250207,090918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2905,35,2,1.22,4529015,1561,8.23,2875,2915,2875,3730,2010,2870,2901.35,1.22,0,-1410,2916,2892,2876,2852,2836,2905,2865,56,860,500,1770,5,1,11287196,328,46.11,0.86,12,0.01,63.00,3366.00,5550,20240808,-47.66,2370,20241209,22.57,4460,-34.87,20250109,2625,10.67,20250102,5550,-47.66,20240808,2370,22.57,20241209,2.43,N,221800,500,56 억,,137315,N,N,0,N,00,N 20250206,160850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2870,10,2,0.35,54515550,18955,22.61,2860,2900,2860,3715,2005,2860,2876.05,1.21,0,345,3040,2950,2855,2765,2670,2995,2810,56,855,500,1770,5,1,11287196,324,45.56,0.85,12,0.17,63.00,3366.00,5550,20240808,-48.29,2370,20241209,21.10,4460,-35.65,20250109,2625,9.33,20250102,5550,-48.29,20240808,2370,21.10,20241209,2.47,N,221800,500,56 억,,137007,N,N,0,N,00,N 20250206,150854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2895,35,2,1.22,49512275,17214,20.53,2860,2900,2860,3715,2005,2860,2876.28,1.21,0,269,3040,2950,2855,2765,2670,2995,2810,56,855,500,1770,5,1,11287196,327,45.95,0.86,12,0.15,63.00,3366.00,5550,20240808,-47.84,2370,20241209,22.15,4460,-35.09,20250109,2625,10.29,20250102,5550,-47.84,20240808,2370,22.15,20241209,2.47,N,221800,500,56 억,,137007,N,N,0,N,00,N 20250206,140855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2890,30,2,1.05,43771340,15216,18.15,2860,2900,2860,3715,2005,2860,2876.67,1.21,0,316,3040,2950,2855,2765,2670,2995,2810,56,855,500,1770,5,1,11287196,326,45.87,0.86,12,0.13,63.00,3366.00,5550,20240808,-47.93,2370,20241209,21.94,4460,-35.20,20250109,2625,10.10,20250102,5550,-47.93,20240808,2370,21.94,20241209,2.47,N,221800,500,56 억,,137007,N,N,0,N,00,N diff --git a/221840/price/prices-20250201.csv b/221840/price/prices-20250201.csv index 692e81f4f0b9..c44621268815 100644 --- a/221840/price/prices-20250201.csv +++ b/221840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160913,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1505,0,3,0.00,3954432,2638,23.82,1492,1509,1490,1956,1054,1505,1499.03,0.24,0,-10,1532,1518,1494,1480,1456,1525,1487,94,451,500,1050,1,1,18700561,281,-3.49,0.58,12,0.01,-431.00,2598.00,2625,20240205,-42.67,1240,20241209,21.37,1562,-3.65,20250108,1427,5.47,20250102,2615,-42.45,20240208,1240,21.37,20241209,0.00,N,221840,500,93 억,,44470,N,N,0,N,00,N +20250207,150915,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1505,0,3,0.00,3864132,2578,23.28,1492,1509,1490,1956,1054,1505,1498.89,0.24,0,22,1532,1518,1494,1480,1456,1525,1487,94,451,500,1050,1,1,18700561,281,-3.49,0.58,12,0.01,-431.00,2598.00,2625,20240205,-42.67,1240,20241209,21.37,1562,-3.65,20250108,1427,5.47,20250102,2615,-42.45,20240208,1240,21.37,20241209,0.00,N,221840,500,93 억,,44470,N,N,0,N,00,N +20250207,140915,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1503,-2,5,-0.13,3434257,2292,20.69,1492,1509,1490,1956,1054,1505,1498.37,0.24,0,291,1532,1518,1494,1480,1456,1525,1487,94,451,500,1050,1,1,18700561,281,-3.49,0.58,12,0.01,-431.00,2598.00,2625,20240205,-42.74,1240,20241209,21.21,1562,-3.78,20250108,1427,5.33,20250102,2615,-42.52,20240208,1240,21.21,20241209,0.00,N,221840,500,93 억,,44470,N,N,0,N,00,N +20250207,130912,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1502,-3,5,-0.20,3387669,2261,20.41,1492,1509,1490,1956,1054,1505,1498.31,0.24,0,298,1532,1518,1494,1480,1456,1525,1487,94,451,500,1050,1,1,18700561,281,-3.48,0.58,12,0.01,-431.00,2598.00,2625,20240205,-42.78,1240,20241209,21.13,1562,-3.84,20250108,1427,5.26,20250102,2615,-42.56,20240208,1240,21.13,20241209,0.00,N,221840,500,93 억,,44470,N,N,0,N,00,N +20250207,120911,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1509,4,2,0.27,2642697,1766,15.94,1492,1509,1490,1956,1054,1505,1496.43,0.24,0,299,1532,1518,1494,1480,1456,1525,1487,94,451,500,1050,1,1,18700561,282,-3.50,0.58,12,0.01,-431.00,2598.00,2625,20240205,-42.51,1240,20241209,21.69,1562,-3.39,20250108,1427,5.75,20250102,2615,-42.29,20240208,1240,21.69,20241209,0.00,N,221840,500,93 억,,44470,N,N,0,N,00,N +20250207,110909,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1493,-12,5,-0.80,2384669,1595,14.40,1492,1509,1490,1956,1054,1505,1495.09,0.24,0,299,1532,1518,1494,1480,1456,1525,1487,94,451,500,1050,1,1,18700561,279,-3.46,0.57,12,0.01,-431.00,2598.00,2625,20240205,-43.12,1240,20241209,20.40,1562,-4.42,20250108,1427,4.63,20250102,2615,-42.91,20240208,1240,20.40,20241209,0.00,N,221840,500,93 억,,44470,N,N,0,N,00,N +20250207,100913,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1509,4,2,0.27,1912368,1282,11.57,1492,1509,1490,1956,1054,1505,1491.71,0.24,0,299,1532,1518,1494,1480,1456,1525,1487,94,451,500,1050,1,1,18700561,282,-3.50,0.58,12,0.01,-431.00,2598.00,2625,20240205,-42.51,1240,20241209,21.69,1562,-3.39,20250108,1427,5.75,20250102,2615,-42.29,20240208,1240,21.69,20241209,0.00,N,221840,500,93 억,,44470,N,N,0,N,00,N +20250207,090918,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1492,-13,5,-0.86,535638,359,3.24,1492,1493,1492,1956,1054,1505,1492.03,0.24,0,8,1532,1518,1494,1480,1456,1525,1487,94,451,500,1050,1,1,18700561,279,-3.46,0.57,12,0.00,-431.00,2598.00,2625,20240205,-43.16,1240,20241209,20.32,1562,-4.48,20250108,1427,4.56,20250102,2615,-42.94,20240208,1240,20.32,20241209,0.00,N,221840,500,93 억,,44470,N,N,0,N,00,N 20250206,160850,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1505,30,2,2.03,16451495,11076,263.03,1475,1508,1470,1917,1033,1475,1485.33,0.24,0,-249,1538,1506,1478,1446,1418,1522,1462,94,442,500,1030,1,1,18700561,281,-3.49,0.58,12,0.06,-431.00,2598.00,2650,20240124,-43.21,1240,20241209,21.37,1562,-3.65,20250108,1427,5.47,20250102,2615,-42.45,20240208,1240,21.37,20241209,0.00,N,221840,500,93 억,,44719,N,N,0,N,00,N 20250206,150854,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1508,33,2,2.24,16056430,10812,256.76,1475,1508,1470,1917,1033,1475,1485.06,0.24,0,-245,1538,1506,1478,1446,1418,1522,1462,94,442,500,1030,1,1,18700561,282,-3.50,0.58,12,0.06,-431.00,2598.00,2650,20240124,-43.09,1240,20241209,21.61,1562,-3.46,20250108,1427,5.68,20250102,2615,-42.33,20240208,1240,21.61,20241209,0.00,N,221840,500,93 억,,44719,N,N,0,N,00,N 20250206,140855,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1506,31,2,2.10,14128267,9532,226.36,1475,1508,1470,1917,1033,1475,1482.19,0.24,0,-78,1538,1506,1478,1446,1418,1522,1462,94,442,500,1030,1,1,18700561,282,-3.49,0.58,12,0.05,-431.00,2598.00,2650,20240124,-43.17,1240,20241209,21.45,1562,-3.59,20250108,1427,5.54,20250102,2615,-42.41,20240208,1240,21.45,20241209,0.00,N,221840,500,93 억,,44719,N,N,0,N,00,N diff --git a/221980/price/prices-20250201.csv b/221980/price/prices-20250201.csv index 03971f63a2fb..e9d28e4beff9 100644 --- a/221980/price/prices-20250201.csv +++ b/221980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160913,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11030,10,2,0.09,56488710,5112,400.94,11020,11160,10940,14320,7720,11020,11050.22,0.38,0,0,11120,11070,11040,10990,10960,11055,10975,20,3300,500,8150,10,1,4034800,445,8.37,0.43,12,0.13,1318.00,25414.00,13180,20240823,-16.31,10940,20250207,0.82,11350,-2.82,20250107,10940,0.82,20250207,13180,-16.31,20240823,10940,0.82,20250207,0.42,N,221980,500,20 억,,15254,N,N,0,N,00,N +20250207,150915,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11110,90,2,0.82,54679780,4948,388.08,11020,11160,10940,14320,7720,11020,11050.89,0.38,0,63,11120,11070,11040,10990,10960,11055,10975,20,3300,500,8150,10,1,4034800,448,8.43,0.44,12,0.12,1318.00,25414.00,13180,20240823,-15.71,10940,20250207,1.55,11350,-2.11,20250107,10940,1.55,20250207,13180,-15.71,20240823,10940,1.55,20250207,0.42,N,221980,500,20 억,,15254,N,N,0,N,00,N +20250207,140916,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11130,110,2,1.00,53013280,4798,376.31,11020,11160,10940,14320,7720,11020,11049.04,0.38,0,63,11120,11070,11040,10990,10960,11055,10975,20,3300,500,8150,10,1,4034800,449,8.44,0.44,12,0.12,1318.00,25414.00,13180,20240823,-15.55,10940,20250207,1.74,11350,-1.94,20250107,10940,1.74,20250207,13180,-15.55,20240823,10940,1.74,20250207,0.42,N,221980,500,20 억,,15254,N,N,0,N,00,N +20250207,130912,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11110,90,2,0.82,38989130,3530,276.86,11020,11160,10940,14320,7720,11020,11045.08,0.38,0,63,11120,11070,11040,10990,10960,11055,10975,20,3300,500,8150,10,1,4034800,448,8.43,0.44,12,0.09,1318.00,25414.00,13180,20240823,-15.71,10940,20250207,1.55,11350,-2.11,20250107,10940,1.55,20250207,13180,-15.71,20240823,10940,1.55,20250207,0.42,N,221980,500,20 억,,15254,N,N,0,N,00,N +20250207,120911,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11160,140,2,1.27,28411230,2579,202.27,11020,11160,10940,14320,7720,11020,11016.37,0.38,0,63,11120,11070,11040,10990,10960,11055,10975,20,3300,500,8150,10,1,4034800,450,8.47,0.44,12,0.06,1318.00,25414.00,13180,20240823,-15.33,10940,20250207,2.01,11350,-1.67,20250107,10940,2.01,20250207,13180,-15.33,20240823,10940,2.01,20250207,0.42,N,221980,500,20 억,,15254,N,N,0,N,00,N +20250207,110910,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,11020,0,3,0.00,17670610,1611,126.35,11020,11030,10940,14320,7720,11020,10968.72,0.38,0,120,11120,11070,11040,10990,10960,11055,10975,20,3300,500,8150,10,1,4034800,445,8.36,0.43,12,0.04,1318.00,25414.00,13180,20240823,-16.39,10940,20250207,0.73,11350,-2.91,20250107,10940,0.73,20250207,13180,-16.39,20240823,10940,0.73,20250207,0.42,N,221980,500,20 억,,15254,N,N,0,N,00,N +20250207,100913,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10950,-70,5,-0.64,16538080,1508,118.27,11020,11030,10940,14320,7720,11020,10966.90,0.38,0,111,11120,11070,11040,10990,10960,11055,10975,20,3300,500,8150,10,1,4034800,442,8.31,0.43,12,0.04,1318.00,25414.00,13180,20240823,-16.92,10940,20250207,0.09,11350,-3.52,20250107,10940,0.09,20250207,13180,-16.92,20240823,10940,0.09,20250207,0.42,N,221980,500,20 억,,15254,N,N,0,N,00,N +20250207,090919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11020,0,3,0.00,33060,3,0.24,11020,11020,11020,14320,7720,11020,11020.00,0.38,0,0,11120,11070,11040,10990,10960,11055,10975,20,3300,500,8150,10,1,4034800,445,8.36,0.43,12,0.00,1318.00,25414.00,13180,20240823,-16.39,10950,20241227,0.64,11350,-2.91,20250107,10950,0.64,20250203,13180,-16.39,20240823,10950,0.64,20241227,0.42,N,221980,500,20 억,,15254,N,N,0,N,00,N 20250206,160851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11020,-80,5,-0.72,13511850,1225,1276.04,11070,11090,11010,14430,7770,11100,11030.08,0.38,0,0,11126,11112,11106,11092,11086,11110,11090,20,3330,500,8210,10,1,4034800,445,8.36,0.43,12,0.03,1318.00,25414.00,13180,20240823,-16.39,10950,20241227,0.64,11350,-2.91,20250107,10950,0.64,20250203,13180,-16.39,20240823,10950,0.64,20241227,0.42,N,221980,500,20 억,,15254,N,N,0,N,00,N 20250206,150854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11080,-20,5,-0.18,10701740,970,1010.42,11070,11090,11010,14430,7770,11100,11032.72,0.38,0,34,11126,11112,11106,11092,11086,11110,11090,20,3330,500,8210,10,1,4034800,447,8.41,0.44,12,0.02,1318.00,25414.00,13180,20240823,-15.93,10950,20241227,1.19,11350,-2.38,20250107,10950,1.19,20250203,13180,-15.93,20240823,10950,1.19,20241227,0.42,N,221980,500,20 억,,15254,N,N,0,N,00,N 20250206,140855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11090,-10,5,-0.09,4361640,395,411.46,11070,11090,11020,14430,7770,11100,11042.13,0.38,0,0,11126,11112,11106,11092,11086,11110,11090,20,3330,500,8210,10,1,4034800,447,8.41,0.44,12,0.01,1318.00,25414.00,13180,20240823,-15.86,10950,20241227,1.28,11350,-2.29,20250107,10950,1.28,20250203,13180,-15.86,20240823,10950,1.28,20241227,0.42,N,221980,500,20 억,,15254,N,N,0,N,00,N diff --git a/222040/price/prices-20250201.csv b/222040/price/prices-20250201.csv index 7a9f144e231e..3d2691a871e9 100644 --- a/222040/price/prices-20250201.csv +++ b/222040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160914,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3020,-30,5,-0.98,70203965,23247,57.77,3050,3060,3010,3965,2135,3050,3019.92,0.58,0,-13014,3113,3081,3048,3016,2983,3082,3017,103,915,500,2070,5,1,20628000,623,-9.59,1.70,12,0.11,-315.00,1777.00,7290,20240125,-58.57,2850,20240904,5.96,3180,-5.03,20250108,2980,1.34,20250203,6070,-50.25,20240214,2850,5.96,20240904,0.10,N,222040,500,103 억,,120096,N,N,0,N,00,N +20250207,150915,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3020,-30,5,-0.98,63522310,21040,52.29,3050,3060,3010,3965,2135,3050,3019.12,0.58,0,-11847,3113,3081,3048,3016,2983,3082,3017,103,915,500,2070,5,1,20628000,623,-9.59,1.70,12,0.10,-315.00,1777.00,7290,20240125,-58.57,2850,20240904,5.96,3180,-5.03,20250108,2980,1.34,20250203,6070,-50.25,20240214,2850,5.96,20240904,0.10,N,222040,500,103 억,,120096,N,N,0,N,00,N +20250207,140916,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3030,-20,5,-0.66,56333015,18657,46.36,3050,3060,3010,3965,2135,3050,3019.40,0.58,0,-10637,3113,3081,3048,3016,2983,3082,3017,103,915,500,2070,5,1,20628000,625,-9.62,1.71,12,0.09,-315.00,1777.00,7290,20240125,-58.44,2850,20240904,6.32,3180,-4.72,20250108,2980,1.68,20250203,6070,-50.08,20240214,2850,6.32,20240904,0.10,N,222040,500,103 억,,120096,N,N,0,N,00,N +20250207,130912,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3015,-35,5,-1.15,44963420,14891,37.01,3050,3060,3010,3965,2135,3050,3019.50,0.58,0,-9042,3113,3081,3048,3016,2983,3082,3017,103,915,500,2070,5,1,20628000,622,-9.57,1.70,12,0.07,-315.00,1777.00,7290,20240125,-58.64,2850,20240904,5.79,3180,-5.19,20250108,2980,1.17,20250203,6070,-50.33,20240214,2850,5.79,20240904,0.10,N,222040,500,103 억,,120096,N,N,0,N,00,N +20250207,120912,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3015,-35,5,-1.15,37455890,12399,30.81,3050,3060,3010,3965,2135,3050,3020.88,0.58,0,-7861,3113,3081,3048,3016,2983,3082,3017,103,915,500,2070,5,1,20628000,622,-9.57,1.70,12,0.06,-315.00,1777.00,7290,20240125,-58.64,2850,20240904,5.79,3180,-5.19,20250108,2980,1.17,20250203,6070,-50.33,20240214,2850,5.79,20240904,0.10,N,222040,500,103 억,,120096,N,N,0,N,00,N +20250207,110910,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3015,-35,5,-1.15,30507430,10095,25.09,3050,3060,3010,3965,2135,3050,3022.03,0.58,0,-6458,3113,3081,3048,3016,2983,3082,3017,103,915,500,2070,5,1,20628000,622,-9.57,1.70,12,0.05,-315.00,1777.00,7290,20240125,-58.64,2850,20240904,5.79,3180,-5.19,20250108,2980,1.17,20250203,6070,-50.33,20240214,2850,5.79,20240904,0.10,N,222040,500,103 억,,120096,N,N,0,N,00,N +20250207,100914,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3025,-25,5,-0.82,17120595,5656,14.06,3050,3060,3010,3965,2135,3050,3026.98,0.58,0,-4622,3113,3081,3048,3016,2983,3082,3017,103,915,500,2070,5,1,20628000,624,-9.60,1.70,12,0.03,-315.00,1777.00,7290,20240125,-58.50,2850,20240904,6.14,3180,-4.87,20250108,2980,1.51,20250203,6070,-50.16,20240214,2850,6.14,20240904,0.10,N,222040,500,103 억,,120096,N,N,0,N,00,N +20250207,090919,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3060,10,2,0.33,2062845,676,1.68,3050,3060,3050,3965,2135,3050,3051.55,0.58,0,-548,3113,3081,3048,3016,2983,3082,3017,103,915,500,2070,5,1,20628000,631,-9.71,1.72,12,0.00,-315.00,1777.00,7290,20240125,-58.02,2850,20240904,7.37,3180,-3.77,20250108,2980,2.68,20250203,6070,-49.59,20240214,2850,7.37,20240904,0.10,N,222040,500,103 억,,120096,N,N,0,N,00,N 20250206,160851,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3050,0,3,0.00,122475930,40240,267.13,3050,3080,3015,3965,2135,3050,3043.64,0.55,0,669,3110,3080,3050,3020,2990,3080,3020,103,915,500,2070,5,1,20628000,629,-9.68,1.72,12,0.20,-315.00,1777.00,7320,20240124,-58.33,2850,20240904,7.02,3180,-4.09,20250108,2980,2.35,20250203,6070,-49.75,20240214,2850,7.02,20240904,0.10,N,222040,500,103 억,,113060,N,N,0,N,00,N 20250206,150855,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3035,-15,5,-0.49,107361995,35255,234.03,3050,3080,3015,3965,2135,3050,3045.30,0.55,0,3422,3110,3080,3050,3020,2990,3080,3020,103,915,500,2070,5,1,20628000,626,-9.63,1.71,12,0.17,-315.00,1777.00,7320,20240124,-58.54,2850,20240904,6.49,3180,-4.56,20250108,2980,1.85,20250203,6070,-50.00,20240214,2850,6.49,20240904,0.10,N,222040,500,103 억,,113060,N,N,0,N,00,N 20250206,140855,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3030,-20,5,-0.66,105561875,34661,230.09,3050,3080,3015,3965,2135,3050,3045.55,0.55,0,3772,3110,3080,3050,3020,2990,3080,3020,103,915,500,2070,5,1,20628000,625,-9.62,1.71,12,0.17,-315.00,1777.00,7320,20240124,-58.61,2850,20240904,6.32,3180,-4.72,20250108,2980,1.68,20250203,6070,-50.08,20240214,2850,6.32,20240904,0.10,N,222040,500,103 억,,113060,N,N,0,N,00,N diff --git a/222080/price/prices-20250201.csv b/222080/price/prices-20250201.csv index 981fef0b678e..c2f46c1d41ac 100644 --- a/222080/price/prices-20250201.csv +++ b/222080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160914,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7040,0,3,0.00,1489936780,211872,172.86,7010,7140,6960,9150,4930,7040,7032.22,9.85,0,-16874,7213,7126,7063,6976,6913,7095,6945,77,2110,100,5060,10,1,77371839,5447,16.30,1.88,12,0.27,432.00,3747.00,15110,20240311,-53.41,6610,20250203,6.51,7950,-11.45,20250116,6610,6.51,20250203,15110,-53.41,20240311,6610,6.51,20250203,3.10,N,222080,100,77 억,,7618036,N,N,3108,N,00,N +20250207,150916,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7010,-30,5,-0.43,1392692950,198008,161.55,7010,7140,6960,9150,4930,7040,7033.51,9.85,0,-10839,7213,7126,7063,6976,6913,7095,6945,77,2110,100,5060,10,1,77371839,5424,16.23,1.87,12,0.26,432.00,3747.00,15110,20240311,-53.61,6610,20250203,6.05,7950,-11.82,20250116,6610,6.05,20250203,15110,-53.61,20240311,6610,6.05,20250203,3.10,N,222080,100,77 억,,7618036,N,N,1820,N,00,N +20250207,140916,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7050,10,2,0.14,1273400650,181026,147.69,7010,7140,6960,9150,4930,7040,7034.34,9.85,0,-10250,7213,7126,7063,6976,6913,7095,6945,77,2110,100,5060,10,1,77371839,5455,16.32,1.88,12,0.23,432.00,3747.00,15110,20240311,-53.34,6610,20250203,6.66,7950,-11.32,20250116,6610,6.66,20250203,15110,-53.34,20240311,6610,6.66,20250203,3.10,N,222080,100,77 억,,7618036,N,N,1820,N,00,N +20250207,130913,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7040,0,3,0.00,1105277980,157129,128.19,7010,7140,6960,9150,4930,7040,7034.20,9.85,0,-2361,7213,7126,7063,6976,6913,7095,6945,77,2110,100,5060,10,1,77371839,5447,16.30,1.88,12,0.20,432.00,3747.00,15110,20240311,-53.41,6610,20250203,6.51,7950,-11.45,20250116,6610,6.51,20250203,15110,-53.41,20240311,6610,6.51,20250203,3.10,N,222080,100,77 억,,7618036,N,N,1820,N,00,N +20250207,120912,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7080,40,2,0.57,991733030,141048,115.07,7010,7140,6960,9150,4930,7040,7031.16,9.85,0,-1231,7213,7126,7063,6976,6913,7095,6945,77,2110,100,5060,10,1,77371839,5478,16.39,1.89,12,0.18,432.00,3747.00,15110,20240311,-53.14,6610,20250203,7.11,7950,-10.94,20250116,6610,7.11,20250203,15110,-53.14,20240311,6610,7.11,20250203,3.10,N,222080,100,77 억,,7618036,N,N,1820,N,00,N +20250207,110910,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7030,-10,5,-0.14,830579910,118221,96.45,7010,7140,6960,9150,4930,7040,7025.62,9.85,0,2558,7213,7126,7063,6976,6913,7095,6945,77,2110,100,5060,10,1,77371839,5439,16.27,1.88,12,0.15,432.00,3747.00,15110,20240311,-53.47,6610,20250203,6.35,7950,-11.57,20250116,6610,6.35,20250203,15110,-53.47,20240311,6610,6.35,20250203,3.10,N,222080,100,77 억,,7618036,N,N,1820,N,00,N +20250207,100914,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7030,-10,5,-0.14,450054760,63922,52.15,7010,7140,6960,9150,4930,7040,7040.69,9.85,0,-2205,7213,7126,7063,6976,6913,7095,6945,77,2110,100,5060,10,1,77371839,5439,16.27,1.88,12,0.08,432.00,3747.00,15110,20240311,-53.47,6610,20250203,6.35,7950,-11.57,20250116,6610,6.35,20250203,15110,-53.47,20240311,6610,6.35,20250203,3.10,N,222080,100,77 억,,7618036,N,N,1820,N,00,N +20250207,090919,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7020,-20,5,-0.28,164460350,23489,19.16,7010,7040,6960,9150,4930,7040,7001.16,9.85,0,3572,7213,7126,7063,6976,6913,7095,6945,77,2110,100,5060,10,1,77371839,5432,16.25,1.87,12,0.03,432.00,3747.00,15110,20240311,-53.54,6610,20250203,6.20,7950,-11.70,20250116,6610,6.20,20250203,15110,-53.54,20240311,6610,6.20,20250203,3.10,N,222080,100,77 억,,7618036,N,N,1820,N,00,N 20250206,160851,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7040,-20,5,-0.28,827882540,117461,75.19,7060,7150,7000,9170,4950,7060,7048.17,9.89,0,-38531,7253,7156,7043,6946,6833,7205,6995,77,2110,100,5080,10,1,77371839,5447,16.30,1.88,12,0.15,432.00,3747.00,15110,20240311,-53.41,6610,20250203,6.51,7950,-11.45,20250116,6610,6.51,20250203,15110,-53.41,20240311,6610,6.51,20250203,3.14,N,222080,100,77 억,,7653281,N,N,1820,N,00,N 20250206,150855,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7030,-30,5,-0.42,766445250,108721,69.60,7060,7150,7000,9170,4950,7060,7049.65,9.89,0,-35228,7253,7156,7043,6946,6833,7205,6995,77,2110,100,5080,10,1,77371839,5439,16.27,1.88,12,0.14,432.00,3747.00,15110,20240311,-53.47,6610,20250203,6.35,7950,-11.57,20250116,6610,6.35,20250203,15110,-53.47,20240311,6610,6.35,20250203,3.14,N,222080,100,77 억,,7653281,N,N,6076,N,00,N 20250206,140856,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7040,-20,5,-0.28,596093180,84449,54.06,7060,7150,7020,9170,4950,7060,7058.62,9.89,0,-26537,7253,7156,7043,6946,6833,7205,6995,77,2110,100,5080,10,1,77371839,5447,16.30,1.88,12,0.11,432.00,3747.00,15110,20240311,-53.41,6610,20250203,6.51,7950,-11.45,20250116,6610,6.51,20250203,15110,-53.41,20240311,6610,6.51,20250203,3.14,N,222080,100,77 억,,7653281,N,N,6076,N,00,N diff --git a/222110/price/prices-20250201.csv b/222110/price/prices-20250201.csv index b8c65102b9dd..89b9caaeeae8 100644 --- a/222110/price/prices-20250201.csv +++ b/222110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160914,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,-320,5,-5.80,301449360,56855,82.39,5600,5600,5060,7170,3870,5520,5302.40,7.17,0,-8512,5980,5750,5380,5150,4780,5865,5265,64,1650,500,3420,10,1,12898197,671,-12.38,4.42,12,0.44,-420.00,1177.00,7770,20241111,-33.08,3750,20240806,38.67,5980,-13.04,20250107,4450,16.85,20250203,7770,-33.08,20241111,3750,38.67,20240806,0.06,N,222110,500,64 억,,924677,N,N,0,N,01,N +20250207,150916,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,-340,5,-6.16,297032200,56004,81.16,5600,5600,5060,7170,3870,5520,5303.77,7.17,0,-8035,5980,5750,5380,5150,4780,5865,5265,64,1650,500,3420,10,1,12898197,668,-12.33,4.40,12,0.43,-420.00,1177.00,7770,20241111,-33.33,3750,20240806,38.13,5980,-13.38,20250107,4450,16.40,20250203,7770,-33.33,20241111,3750,38.13,20240806,0.06,N,222110,500,64 억,,924677,N,N,0,N,01,N +20250207,140916,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5150,-370,5,-6.70,290147050,54673,79.23,5600,5600,5060,7170,3870,5520,5306.95,7.17,0,-7577,5980,5750,5380,5150,4780,5865,5265,64,1650,500,3420,10,1,12898197,664,-12.26,4.38,12,0.42,-420.00,1177.00,7770,20241111,-33.72,3750,20240806,37.33,5980,-13.88,20250107,4450,15.73,20250203,7770,-33.72,20241111,3750,37.33,20240806,0.06,N,222110,500,64 억,,924677,N,N,0,N,01,N +20250207,130913,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,-350,5,-6.34,280684470,52839,76.57,5600,5600,5060,7170,3870,5520,5312.07,7.17,0,-6446,5980,5750,5380,5150,4780,5865,5265,64,1650,500,3420,10,1,12898197,667,-12.31,4.39,12,0.41,-420.00,1177.00,7770,20241111,-33.46,3750,20240806,37.87,5980,-13.55,20250107,4450,16.18,20250203,7770,-33.46,20241111,3750,37.87,20240806,0.06,N,222110,500,64 억,,924677,N,N,0,N,01,N +20250207,120912,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-330,5,-5.98,268316560,50455,73.12,5600,5600,5060,7170,3870,5520,5317.94,7.17,0,-4614,5980,5750,5380,5150,4780,5865,5265,64,1650,500,3420,10,1,12898197,669,-12.36,4.41,12,0.39,-420.00,1177.00,7770,20241111,-33.20,3750,20240806,38.40,5980,-13.21,20250107,4450,16.63,20250203,7770,-33.20,20241111,3750,38.40,20240806,0.06,N,222110,500,64 억,,924677,N,N,0,N,01,N +20250207,110910,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5280,-240,5,-4.35,220406350,41163,59.65,5600,5600,5060,7170,3870,5520,5354.48,7.17,0,-3369,5980,5750,5380,5150,4780,5865,5265,64,1650,500,3420,10,1,12898197,681,-12.57,4.49,12,0.32,-420.00,1177.00,7770,20241111,-32.05,3750,20240806,40.80,5980,-11.71,20250107,4450,18.65,20250203,7770,-32.05,20241111,3750,40.80,20240806,0.06,N,222110,500,64 억,,924677,N,N,0,N,01,N +20250207,100914,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5060,-460,5,-8.33,176367240,32755,47.47,5600,5600,5060,7170,3870,5520,5384.44,7.17,0,-3496,5980,5750,5380,5150,4780,5865,5265,64,1650,500,3420,10,1,12898197,653,-12.05,4.30,12,0.25,-420.00,1177.00,7770,20241111,-34.88,3750,20240806,34.93,5980,-15.38,20250107,4450,13.71,20250203,7770,-34.88,20241111,3750,34.93,20240806,0.06,N,222110,500,64 억,,924677,Y,N,0,N,01,N +20250207,090919,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5470,-50,5,-0.91,10420800,1891,2.74,5600,5600,5430,7170,3870,5520,5510.74,7.17,0,-489,5980,5750,5380,5150,4780,5865,5265,64,1650,500,3420,10,1,12898197,706,-13.02,4.65,12,0.01,-420.00,1177.00,7770,20241111,-29.60,3750,20240806,45.87,5980,-8.53,20250107,4450,22.92,20250203,7770,-29.60,20241111,3750,45.87,20240806,0.06,N,222110,500,64 억,,924677,N,N,0,N,01,N 20250206,160851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5520,430,2,8.45,369543020,67951,417.34,5090,5610,5010,6610,3570,5090,5438.12,7.09,0,17400,5303,5196,5083,4976,4863,5140,4920,64,1520,500,3150,10,1,12898197,712,-13.14,4.69,12,0.53,-420.00,1177.00,7770,20241111,-28.96,3750,20240806,47.20,5980,-7.69,20250107,4450,24.04,20250203,7770,-28.96,20241111,3750,47.20,20240806,0.05,N,222110,500,64 억,,914329,N,N,0,N,00,N 20250206,150855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5520,430,2,8.45,364536520,67044,411.77,5090,5610,5010,6610,3570,5090,5437.27,7.09,0,17433,5303,5196,5083,4976,4863,5140,4920,64,1520,500,3150,10,1,12898197,712,-13.14,4.69,12,0.52,-420.00,1177.00,7770,20241111,-28.96,3750,20240806,47.20,5980,-7.69,20250107,4450,24.04,20250203,7770,-28.96,20241111,3750,47.20,20240806,0.05,N,222110,500,64 억,,914329,N,N,0,N,00,N 20250206,140856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,400,2,7.86,334623020,61620,378.45,5090,5610,5010,6610,3570,5090,5430.43,7.09,0,16642,5303,5196,5083,4976,4863,5140,4920,64,1520,500,3150,10,1,12898197,708,-13.07,4.66,12,0.48,-420.00,1177.00,7770,20241111,-29.34,3750,20240806,46.40,5980,-8.19,20250107,4450,23.37,20250203,7770,-29.34,20241111,3750,46.40,20240806,0.05,N,222110,500,64 억,,914329,N,N,0,N,00,N diff --git a/222160/price/prices-20250201.csv b/222160/price/prices-20250201.csv index 2df8110c52be..cd84cfc91052 100644 --- a/222160/price/prices-20250201.csv +++ b/222160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160914,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8090,20240126,-0.62,6530,20240201,23.12,8040,0.00,20250102,8040,0.00,20250102,8090,-0.62,20240214,6930,16.02,20240207,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250207,150916,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8090,20240126,-0.62,6530,20240201,23.12,8040,0.00,20250102,8040,0.00,20250102,8090,-0.62,20240214,6930,16.02,20240207,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250207,140917,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8090,20240126,-0.62,6530,20240201,23.12,8040,0.00,20250102,8040,0.00,20250102,8090,-0.62,20240214,6930,16.02,20240207,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250207,130913,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8090,20240126,-0.62,6530,20240201,23.12,8040,0.00,20250102,8040,0.00,20250102,8090,-0.62,20240214,6930,16.02,20240207,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250207,120913,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8090,20240126,-0.62,6530,20240201,23.12,8040,0.00,20250102,8040,0.00,20250102,8090,-0.62,20240214,6930,16.02,20240207,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250207,110911,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8090,20240126,-0.62,6530,20240201,23.12,8040,0.00,20250102,8040,0.00,20250102,8090,-0.62,20240214,6930,16.02,20240207,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250207,100914,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8090,20240126,-0.62,6530,20240201,23.12,8040,0.00,20250102,8040,0.00,20250102,8090,-0.62,20240214,6930,16.02,20240207,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250207,090920,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8090,20240126,-0.62,6530,20240201,23.12,8040,0.00,20250102,8040,0.00,20250102,8090,-0.62,20240214,6930,16.02,20240207,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N 20250206,160852,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8090,20240126,-0.62,6530,20240201,23.12,8040,0.00,20250102,8040,0.00,20250102,8090,-0.62,20240214,6900,16.52,20240206,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N 20250206,150855,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8090,20240126,-0.62,6530,20240201,23.12,8040,0.00,20250102,8040,0.00,20250102,8090,-0.62,20240214,6900,16.52,20240206,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N 20250206,140856,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8090,20240126,-0.62,6530,20240201,23.12,8040,0.00,20250102,8040,0.00,20250102,8090,-0.62,20240214,6900,16.52,20240206,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N diff --git a/222420/price/prices-20250201.csv b/222420/price/prices-20250201.csv index 29e29906f560..29aad4c5c813 100644 --- a/222420/price/prices-20250201.csv +++ b/222420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,705,-2,5,-0.28,14555820,20796,53.97,707,707,693,919,495,707,699.93,0.93,0,123,719,712,703,696,687,708,692,45,212,100,460,1,1,45460231,320,-5.97,0.86,12,0.05,-118.00,818.00,1495,20240129,-52.84,549,20241210,28.42,749,-5.87,20250117,615,14.63,20250103,1433,-50.80,20240207,549,28.42,20241210,0.42,N,222420,100,45 억,,420941,N,N,0,N,00,N +20250207,150916,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,706,-1,5,-0.14,14139165,20205,52.43,707,707,693,919,495,707,699.79,0.93,0,363,719,712,703,696,687,708,692,45,212,100,460,1,1,45460231,321,-5.98,0.86,12,0.04,-118.00,818.00,1495,20240129,-52.78,549,20241210,28.60,749,-5.74,20250117,615,14.80,20250103,1433,-50.73,20240207,549,28.60,20241210,0.42,N,222420,100,45 억,,420941,N,N,0,N,00,N +20250207,140917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,694,-13,5,-1.84,12110559,17310,44.92,707,707,693,919,495,707,699.63,0.93,0,830,719,712,703,696,687,708,692,45,212,100,460,1,1,45460231,315,-5.88,0.85,12,0.04,-118.00,818.00,1495,20240129,-53.58,549,20241210,26.41,749,-7.34,20250117,615,12.85,20250103,1433,-51.57,20240207,549,26.41,20241210,0.42,N,222420,100,45 억,,420941,N,N,0,N,00,N +20250207,130913,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,699,-8,5,-1.13,9966944,14228,36.92,707,707,698,919,495,707,700.52,0.93,0,821,719,712,703,696,687,708,692,45,212,100,460,1,1,45460231,318,-5.92,0.85,12,0.03,-118.00,818.00,1495,20240129,-53.24,549,20241210,27.32,749,-6.68,20250117,615,13.66,20250103,1433,-51.22,20240207,549,27.32,20241210,0.42,N,222420,100,45 억,,420941,N,N,0,N,00,N +20250207,120913,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,703,-4,5,-0.57,8373789,11950,31.01,707,707,698,919,495,707,700.74,0.93,0,821,719,712,703,696,687,708,692,45,212,100,460,1,1,45460231,320,-5.96,0.86,12,0.03,-118.00,818.00,1495,20240129,-52.98,549,20241210,28.05,749,-6.14,20250117,615,14.31,20250103,1433,-50.94,20240207,549,28.05,20241210,0.42,N,222420,100,45 억,,420941,N,N,0,N,00,N +20250207,110911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,700,-7,5,-0.99,5019771,7164,18.59,707,707,698,919,495,707,700.69,0.93,0,821,719,712,703,696,687,708,692,45,212,100,460,1,1,45460231,318,-5.93,0.86,12,0.02,-118.00,818.00,1495,20240129,-53.18,549,20241210,27.50,749,-6.54,20250117,615,13.82,20250103,1433,-51.15,20240207,549,27.50,20241210,0.42,N,222420,100,45 억,,420941,N,N,0,N,00,N +20250207,100915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,700,-7,5,-0.99,3870025,5521,14.33,707,707,698,919,495,707,700.96,0.93,0,821,719,712,703,696,687,708,692,45,212,100,460,1,1,45460231,318,-5.93,0.86,12,0.01,-118.00,818.00,1495,20240129,-53.18,549,20241210,27.50,749,-6.54,20250117,615,13.82,20250103,1433,-51.15,20240207,549,27.50,20241210,0.42,N,222420,100,45 억,,420941,N,N,0,N,00,N +20250207,090920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,700,-7,5,-0.99,2199192,3142,8.15,707,707,699,919,495,707,699.93,0.93,0,1023,719,712,703,696,687,708,692,45,212,100,460,1,1,45460231,318,-5.93,0.86,12,0.01,-118.00,818.00,1495,20240129,-53.18,549,20241210,27.50,749,-6.54,20250117,615,13.82,20250103,1433,-51.15,20240207,549,27.50,20241210,0.42,N,222420,100,45 억,,420941,N,N,0,N,00,N 20250206,160852,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,707,-3,5,-0.42,27084886,38512,43.67,708,710,694,923,497,710,703.28,0.93,0,-2085,733,721,699,687,665,710,676,45,213,100,460,1,1,45460231,321,-5.99,0.86,12,0.08,-118.00,818.00,1495,20240129,-52.71,549,20241210,28.78,749,-5.61,20250117,615,14.96,20250103,1445,-51.07,20240206,549,28.78,20241210,0.42,N,222420,100,45 억,,422982,N,N,0,N,00,N 20250206,150856,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,708,-2,5,-0.28,26507258,37695,42.74,708,710,694,923,497,710,703.20,0.93,0,-1584,733,721,699,687,665,710,676,45,213,100,460,1,1,45460231,322,-6.00,0.87,12,0.08,-118.00,818.00,1495,20240129,-52.64,549,20241210,28.96,749,-5.47,20250117,615,15.12,20250103,1445,-51.00,20240206,549,28.96,20241210,0.42,N,222420,100,45 억,,422982,N,N,0,N,00,N 20250206,140856,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,700,-10,5,-1.41,25690942,36532,41.43,708,710,694,923,497,710,703.24,0.93,0,-1680,733,721,699,687,665,710,676,45,213,100,460,1,1,45460231,318,-5.93,0.86,12,0.08,-118.00,818.00,1495,20240129,-53.18,549,20241210,27.50,749,-6.54,20250117,615,13.82,20250103,1445,-51.56,20240206,549,27.50,20241210,0.42,N,222420,100,45 억,,422982,N,N,0,N,00,N diff --git a/222670/price/prices-20250201.csv b/222670/price/prices-20250201.csv index 6e128d14291e..966adeed8eee 100644 --- a/222670/price/prices-20250201.csv +++ b/222670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160915,57,100.00,KONEX,,,N,N,N,N, ,N,4070,10,2,0.25,2358850,602,16.37,4080,4080,3915,4665,3455,4060,3918.36,15.41,0,0,4213,4136,4023,3946,3833,4080,3890,16,605,500,2510,5,1,3289666,134,-9.58,-4.58,12,0.02,-425.00,-889.00,7950,20241008,-48.81,3360,20250106,21.13,4200,-3.10,20250117,3360,21.13,20250106,7950,-48.81,20241008,3360,21.13,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20250207,150917,57,100.00,KONEX,,,N,N,N,N, ,N,4070,10,2,0.25,2358850,602,16.37,4080,4080,3915,4665,3455,4060,3918.36,15.41,0,0,4213,4136,4023,3946,3833,4080,3890,16,605,500,2510,5,1,3289666,134,-9.58,-4.58,12,0.02,-425.00,-889.00,7950,20241008,-48.81,3360,20250106,21.13,4200,-3.10,20250117,3360,21.13,20250106,7950,-48.81,20241008,3360,21.13,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20250207,140917,57,100.00,KONEX,,,N,N,N,N, ,N,4070,10,2,0.25,2358850,602,16.37,4080,4080,3915,4665,3455,4060,3918.36,15.41,0,0,4213,4136,4023,3946,3833,4080,3890,16,605,500,2510,5,1,3289666,134,-9.58,-4.58,12,0.02,-425.00,-889.00,7950,20241008,-48.81,3360,20250106,21.13,4200,-3.10,20250117,3360,21.13,20250106,7950,-48.81,20241008,3360,21.13,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20250207,130914,57,100.00,KONEX,,,N,N,N,N, ,N,4070,10,2,0.25,2358850,602,16.37,4080,4080,3915,4665,3455,4060,3918.36,15.41,0,0,4213,4136,4023,3946,3833,4080,3890,16,605,500,2510,5,1,3289666,134,-9.58,-4.58,12,0.02,-425.00,-889.00,7950,20241008,-48.81,3360,20250106,21.13,4200,-3.10,20250117,3360,21.13,20250106,7950,-48.81,20241008,3360,21.13,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20250207,120913,57,100.00,KONEX,,,N,N,N,N, ,N,4070,10,2,0.25,2358850,602,16.37,4080,4080,3915,4665,3455,4060,3918.36,15.41,0,0,4213,4136,4023,3946,3833,4080,3890,16,605,500,2510,5,1,3289666,134,-9.58,-4.58,12,0.02,-425.00,-889.00,7950,20241008,-48.81,3360,20250106,21.13,4200,-3.10,20250117,3360,21.13,20250106,7950,-48.81,20241008,3360,21.13,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20250207,110911,57,100.00,KONEX,,,N,N,N,N, ,N,4070,10,2,0.25,2358850,602,16.37,4080,4080,3915,4665,3455,4060,3918.36,15.41,0,0,4213,4136,4023,3946,3833,4080,3890,16,605,500,2510,5,1,3289666,134,-9.58,-4.58,12,0.02,-425.00,-889.00,7950,20241008,-48.81,3360,20250106,21.13,4200,-3.10,20250117,3360,21.13,20250106,7950,-48.81,20241008,3360,21.13,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20250207,100915,57,100.00,KONEX,,,N,N,N,N, ,N,4080,20,2,0.49,4080,1,0.03,4080,4080,4080,4665,3455,4060,4080.00,15.41,0,0,4213,4136,4023,3946,3833,4080,3890,16,605,500,2510,5,1,3289666,134,-9.60,-4.59,12,0.00,-425.00,-889.00,7950,20241008,-48.68,3360,20250106,21.43,4200,-2.86,20250117,3360,21.43,20250106,7950,-48.68,20241008,3360,21.43,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20250207,090920,57,100.00,KONEX,,,N,N,N,N, ,N,4060,0,3,0.00,0,0,0.00,0,0,0,4665,3455,4060,0.00,15.41,0,0,4213,4136,4023,3946,3833,4080,3890,16,605,500,2510,5,1,3289666,134,-9.55,-4.57,12,0.00,-425.00,-889.00,7950,20241008,-48.93,3360,20250106,20.83,4200,-3.33,20250117,3360,20.83,20250106,7950,-48.93,20241008,3360,20.83,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N 20250206,160852,57,100.00,KONEX,,,N,N,N,N, ,N,4060,30,2,0.74,14595560,3677,586.44,4100,4100,3910,4630,3430,4030,3969.42,15.41,0,0,4190,4110,4010,3930,3830,4060,3880,16,600,500,2490,5,1,3289666,134,-9.55,-4.57,12,0.11,-425.00,-889.00,7950,20241008,-48.93,3360,20250106,20.83,4200,-3.33,20250117,3360,20.83,20250106,7950,-48.93,20241008,3360,20.83,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N 20250206,150856,57,100.00,KONEX,,,N,N,N,N, ,N,4080,50,2,1.24,14554960,3667,584.85,4100,4100,3910,4630,3430,4030,3969.17,15.41,0,0,4190,4110,4010,3930,3830,4060,3880,16,600,500,2490,5,1,3289666,134,-9.60,-4.59,12,0.11,-425.00,-889.00,7950,20241008,-48.68,3360,20250106,21.43,4200,-2.86,20250117,3360,21.43,20250106,7950,-48.68,20241008,3360,21.43,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N 20250206,140857,57,100.00,KONEX,,,N,N,N,N, ,N,4085,55,2,1.36,10561725,2652,422.97,4100,4100,3935,4630,3430,4030,3982.55,15.41,0,0,4190,4110,4010,3930,3830,4060,3880,16,600,500,2490,5,1,3289666,134,-9.61,-4.60,12,0.08,-425.00,-889.00,7950,20241008,-48.62,3360,20250106,21.58,4200,-2.74,20250117,3360,21.58,20250106,7950,-48.62,20241008,3360,21.58,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N diff --git a/222800/price/prices-20250201.csv b/222800/price/prices-20250201.csv index 43ce30e08738..e8e4c93ed7a2 100644 --- a/222800/price/prices-20250201.csv +++ b/222800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160915,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,14410,2790,2,24.01,56255917240,4111513,1328.06,11630,14800,11450,15100,8140,11620,13679.83,7.93,0,8285,12060,11840,11630,11410,11200,11950,11520,159,3480,500,8130,10,1,31854143,4590,-4.00,0.98,12,12.91,-3606.00,14716.00,39050,20240125,-63.10,9690,20241209,48.71,14800,-2.64,20250207,10690,34.80,20250102,37250,-61.32,20240620,9690,48.71,20241209,2.96,N,222800,500,159 억,,2526566,N,N,3371,N,00,N +20250207,150917,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,14730,3110,2,26.76,50024579280,3680585,1188.86,11630,14750,11450,15100,8140,11620,13591.48,7.93,0,1363,12060,11840,11630,11410,11200,11950,11520,159,3480,500,8130,10,1,31854143,4692,-4.08,1.00,12,11.55,-3606.00,14716.00,39050,20240125,-62.28,9690,20241209,52.01,14750,-0.14,20250207,10690,37.79,20250102,37250,-60.46,20240620,9690,52.01,20241209,2.96,N,222800,500,159 억,,2526566,N,N,3300,N,00,N +20250207,140917,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,13770,2150,2,18.50,27033203310,2065072,667.04,11630,13960,11450,15100,8140,11620,13090.68,7.93,0,178388,12060,11840,11630,11410,11200,11950,11520,159,3480,500,8130,10,1,31854143,4386,-3.82,0.94,12,6.48,-3606.00,14716.00,39050,20240125,-64.74,9690,20241209,42.11,14200,-3.03,20250124,10690,28.81,20250102,37250,-63.03,20240620,9690,42.11,20241209,2.96,N,222800,500,159 억,,2526566,N,N,3300,N,00,N +20250207,130914,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,13120,1500,2,12.91,22164633370,1706228,551.13,11630,13690,11450,15100,8140,11620,12990.43,7.93,0,187046,12060,11840,11630,11410,11200,11950,11520,159,3480,500,8130,10,1,31854143,4179,-3.64,0.89,12,5.36,-3606.00,14716.00,39050,20240125,-66.40,9690,20241209,35.40,14200,-7.61,20250124,10690,22.73,20250102,37250,-64.78,20240620,9690,35.40,20241209,2.96,N,222800,500,159 억,,2526566,N,N,3300,N,00,N +20250207,120913,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,13420,1800,2,15.49,19333619490,1493281,482.34,11630,13690,11450,15100,8140,11620,12947.07,7.93,0,177415,12060,11840,11630,11410,11200,11950,11520,159,3480,500,8130,10,1,31854143,4275,-3.72,0.91,12,4.69,-3606.00,14716.00,39050,20240125,-65.63,9690,20241209,38.49,14200,-5.49,20250124,10690,25.54,20250102,37250,-63.97,20240620,9690,38.49,20241209,2.96,N,222800,500,159 억,,2526566,N,N,3300,N,00,N +20250207,110911,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,13130,1510,2,12.99,12572979760,988060,319.15,11630,13460,11450,15100,8140,11620,12724.92,7.93,0,123273,12060,11840,11630,11410,11200,11950,11520,159,3480,500,8130,10,1,31854143,4182,-3.64,0.89,12,3.10,-3606.00,14716.00,39050,20240125,-66.38,9690,20241209,35.50,14200,-7.54,20250124,10690,22.83,20250102,37250,-64.75,20240620,9690,35.50,20241209,2.96,N,222800,500,159 억,,2526566,N,N,3300,N,00,N +20250207,100915,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,12340,720,2,6.20,3296766030,272772,88.11,11630,12390,11450,15100,8140,11620,12086.16,7.93,0,61313,12060,11840,11630,11410,11200,11950,11520,159,3480,500,8130,10,1,31854143,3931,-3.42,0.84,12,0.86,-3606.00,14716.00,39050,20240125,-68.40,9690,20241209,27.35,14200,-13.10,20250124,10690,15.43,20250102,37250,-66.87,20240620,9690,27.35,20241209,2.96,N,222800,500,159 억,,2526566,N,N,3300,N,00,N +20250207,090921,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11560,-60,5,-0.52,183305020,15854,5.12,11630,11710,11450,15100,8140,11620,11562.07,7.93,0,-7590,12060,11840,11630,11410,11200,11950,11520,159,3480,500,8130,10,1,31854143,3682,-3.21,0.79,12,0.05,-3606.00,14716.00,39050,20240125,-70.40,9690,20241209,19.30,14200,-18.59,20250124,10690,8.14,20250102,37250,-68.97,20240620,9690,19.30,20241209,2.96,N,222800,500,159 억,,2526566,N,N,3300,N,00,N 20250206,160852,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11620,140,2,1.22,3554317450,308207,172.76,11610,11850,11420,14920,8040,11480,11532.12,7.64,0,7680,11813,11646,11503,11336,11193,11730,11420,159,3440,500,8030,10,1,31854143,3701,-3.22,0.79,12,0.97,-3606.00,14716.00,39100,20240124,-70.28,9690,20241209,19.92,14200,-18.17,20250124,10690,8.70,20250102,37250,-68.81,20240620,9690,19.92,20241209,3.01,N,222800,500,159 억,,2434961,N,N,3300,N,00,N 20250206,150856,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11600,120,2,1.05,3266870660,283475,158.90,11610,11850,11420,14920,8040,11480,11524.37,7.64,0,-1677,11813,11646,11503,11336,11193,11730,11420,159,3440,500,8030,10,1,31854143,3695,-3.22,0.79,12,0.89,-3606.00,14716.00,39100,20240124,-70.33,9690,20241209,19.71,14200,-18.31,20250124,10690,8.51,20250102,37250,-68.86,20240620,9690,19.71,20241209,3.01,N,222800,500,159 억,,2434961,N,N,2157,N,00,N 20250206,140857,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11480,0,3,0.00,2600150120,225802,126.57,11610,11850,11420,14920,8040,11480,11515.18,7.64,0,-38844,11813,11646,11503,11336,11193,11730,11420,159,3440,500,8030,10,1,31854143,3657,-3.18,0.78,12,0.71,-3606.00,14716.00,39100,20240124,-70.64,9690,20241209,18.47,14200,-19.15,20250124,10690,7.39,20250102,37250,-69.18,20240620,9690,18.47,20241209,3.01,N,222800,500,159 억,,2434961,N,N,2157,N,00,N diff --git a/222810/price/prices-20250201.csv b/222810/price/prices-20250201.csv index 0aa601784d86..efdf9eab2fd4 100644 --- a/222810/price/prices-20250201.csv +++ b/222810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160915,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,2535,20240129,-57.40,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2330,-53.65,20240208,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20250207,150917,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,2535,20240129,-57.40,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2330,-53.65,20240208,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20250207,140918,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,2535,20240129,-57.40,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2330,-53.65,20240208,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20250207,130914,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,2535,20240129,-57.40,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2330,-53.65,20240208,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20250207,120914,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,2535,20240129,-57.40,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2330,-53.65,20240208,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20250207,110912,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,2535,20240129,-57.40,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2330,-53.65,20240208,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20250207,100915,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,2535,20240129,-57.40,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2330,-53.65,20240208,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20250207,090921,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,2535,20240129,-57.40,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2330,-53.65,20240208,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N 20250206,160853,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,2630,20240124,-58.94,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2330,-53.65,20240208,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N 20250206,150856,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,2630,20240124,-58.94,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2330,-53.65,20240208,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N 20250206,140857,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,2630,20240124,-58.94,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2330,-53.65,20240208,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N diff --git a/222980/price/prices-20250201.csv b/222980/price/prices-20250201.csv index e2f3f1bde8c0..d26b5c471475 100644 --- a/222980/price/prices-20250201.csv +++ b/222980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160916,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3470,-10,5,-0.29,59637965,17224,35.78,3480,3490,3405,4520,2440,3480,3462.49,0.87,0,-1436,3686,3582,3451,3347,3216,3635,3400,55,1040,500,2430,5,1,11031483,383,-11.27,1.11,12,0.16,-308.00,3115.00,5090,20240429,-31.83,3085,20241210,12.48,3555,-2.39,20250206,3200,8.44,20250203,5090,-31.83,20240429,3085,12.48,20241210,1.27,N,222980,500,55 억,,96400,N,N,0,N,00,N +20250207,150917,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3470,-10,5,-0.29,56739720,16387,34.04,3480,3490,3405,4520,2440,3480,3462.48,0.87,0,-1033,3686,3582,3451,3347,3216,3635,3400,55,1040,500,2430,5,1,11031483,383,-11.27,1.11,12,0.15,-308.00,3115.00,5090,20240429,-31.83,3085,20241210,12.48,3555,-2.39,20250206,3200,8.44,20250203,5090,-31.83,20240429,3085,12.48,20241210,1.27,N,222980,500,55 억,,96400,N,N,0,N,00,N +20250207,140918,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3450,-30,5,-0.86,42493870,12287,25.53,3480,3490,3405,4520,2440,3480,3458.44,0.87,0,-757,3686,3582,3451,3347,3216,3635,3400,55,1040,500,2430,5,1,11031483,381,-11.20,1.11,12,0.11,-308.00,3115.00,5090,20240429,-32.22,3085,20241210,11.83,3555,-2.95,20250206,3200,7.81,20250203,5090,-32.22,20240429,3085,11.83,20241210,1.27,N,222980,500,55 억,,96400,N,N,0,N,00,N +20250207,130914,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3480,0,3,0.00,29010240,8404,17.46,3480,3490,3405,4520,2440,3480,3451.96,0.87,0,-119,3686,3582,3451,3347,3216,3635,3400,55,1040,500,2430,5,1,11031483,384,-11.30,1.12,12,0.08,-308.00,3115.00,5090,20240429,-31.63,3085,20241210,12.80,3555,-2.11,20250206,3200,8.75,20250203,5090,-31.63,20240429,3085,12.80,20241210,1.27,N,222980,500,55 억,,96400,N,N,0,N,00,N +20250207,120914,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3460,-20,5,-0.57,25529110,7403,15.38,3480,3490,3405,4520,2440,3480,3448.48,0.87,0,166,3686,3582,3451,3347,3216,3635,3400,55,1040,500,2430,5,1,11031483,382,-11.23,1.11,12,0.07,-308.00,3115.00,5090,20240429,-32.02,3085,20241210,12.16,3555,-2.67,20250206,3200,8.12,20250203,5090,-32.02,20240429,3085,12.16,20241210,1.27,N,222980,500,55 억,,96400,N,N,0,N,00,N +20250207,110912,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3460,-20,5,-0.57,23470110,6810,14.15,3480,3490,3405,4520,2440,3480,3446.42,0.87,0,279,3686,3582,3451,3347,3216,3635,3400,55,1040,500,2430,5,1,11031483,382,-11.23,1.11,12,0.06,-308.00,3115.00,5090,20240429,-32.02,3085,20241210,12.16,3555,-2.67,20250206,3200,8.12,20250203,5090,-32.02,20240429,3085,12.16,20241210,1.27,N,222980,500,55 억,,96400,N,N,0,N,00,N +20250207,100916,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3470,-10,5,-0.29,16465640,4774,9.92,3480,3490,3405,4520,2440,3480,3449.02,0.87,0,501,3686,3582,3451,3347,3216,3635,3400,55,1040,500,2430,5,1,11031483,383,-11.27,1.11,12,0.04,-308.00,3115.00,5090,20240429,-31.83,3085,20241210,12.48,3555,-2.39,20250206,3200,8.44,20250203,5090,-31.83,20240429,3085,12.48,20241210,1.27,N,222980,500,55 억,,96400,N,N,0,N,00,N +20250207,090921,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3440,-40,5,-1.15,10733615,3109,6.46,3480,3490,3440,4520,2440,3480,3452.43,0.87,0,275,3686,3582,3451,3347,3216,3635,3400,55,1040,500,2430,5,1,11031483,379,-11.17,1.10,12,0.03,-308.00,3115.00,5090,20240429,-32.42,3085,20241210,11.51,3555,-3.23,20250206,3200,7.50,20250203,5090,-32.42,20240429,3085,11.51,20241210,1.27,N,222980,500,55 억,,96400,N,N,0,N,00,N 20250206,160853,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3480,125,2,3.73,167469890,48106,756.15,3375,3555,3320,4360,2350,3355,3481.27,0.85,0,3031,3395,3375,3350,3330,3305,3377,3332,55,1005,500,2340,5,1,11031483,384,-11.30,1.12,12,0.44,-308.00,3115.00,5090,20240429,-31.63,3085,20241210,12.80,3555,-2.11,20250206,3200,8.75,20250203,5090,-31.63,20240429,3085,12.80,20241210,1.25,N,222980,500,55 억,,93370,N,N,0,N,00,N 20250206,150857,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3490,135,2,4.02,162838970,46773,735.19,3375,3555,3320,4360,2350,3355,3481.47,0.85,0,3409,3395,3375,3350,3330,3305,3377,3332,55,1005,500,2340,5,1,11031483,385,-11.33,1.12,12,0.42,-308.00,3115.00,5090,20240429,-31.43,3085,20241210,13.13,3555,-1.83,20250206,3200,9.06,20250203,5090,-31.43,20240429,3085,13.13,20241210,1.25,N,222980,500,55 억,,93370,N,N,0,N,00,N 20250206,140857,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3490,135,2,4.02,160377650,46067,724.10,3375,3555,3320,4360,2350,3355,3481.40,0.85,0,3386,3395,3375,3350,3330,3305,3377,3332,55,1005,500,2340,5,1,11031483,385,-11.33,1.12,12,0.42,-308.00,3115.00,5090,20240429,-31.43,3085,20241210,13.13,3555,-1.83,20250206,3200,9.06,20250203,5090,-31.43,20240429,3085,13.13,20241210,1.25,N,222980,500,55 억,,93370,N,N,0,N,00,N diff --git a/223220/price/prices-20250201.csv b/223220/price/prices-20250201.csv index e46dcd0ccc29..72b83fc952ee 100644 --- a/223220/price/prices-20250201.csv +++ b/223220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160916,53,100.00,KONEX,,,N,N,N,N, ,N,255,-44,4,-14.72,510,2,10.00,255,255,255,343,255,299,255.00,0.90,0,0,329,314,284,269,239,321,276,46,44,100,170,1,1,46051176,117,-7.73,-127.50,12,0.00,-33.00,-2.00,1000,20240619,-74.50,127,20250108,100.79,299,-14.72,20250206,127,100.79,20250108,1000,-74.50,20240619,127,100.79,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,02,N +20250207,150918,53,100.00,KONEX,,,N,N,N,N, ,N,255,-44,4,-14.72,510,2,10.00,255,255,255,343,255,299,255.00,0.90,0,0,329,314,284,269,239,321,276,46,44,100,170,1,1,46051176,117,-7.73,-127.50,12,0.00,-33.00,-2.00,1000,20240619,-74.50,127,20250108,100.79,299,-14.72,20250206,127,100.79,20250108,1000,-74.50,20240619,127,100.79,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,02,N +20250207,140918,53,100.00,KONEX,,,N,N,N,N, ,N,255,-44,4,-14.72,510,2,10.00,255,255,255,343,255,299,255.00,0.90,0,0,329,314,284,269,239,321,276,46,44,100,170,1,1,46051176,117,-7.73,-127.50,12,0.00,-33.00,-2.00,1000,20240619,-74.50,127,20250108,100.79,299,-14.72,20250206,127,100.79,20250108,1000,-74.50,20240619,127,100.79,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,02,N +20250207,130915,53,100.00,KONEX,,,N,N,N,N, ,N,255,-44,4,-14.72,510,2,10.00,255,255,255,343,255,299,255.00,0.90,0,0,329,314,284,269,239,321,276,46,44,100,170,1,1,46051176,117,-7.73,-127.50,12,0.00,-33.00,-2.00,1000,20240619,-74.50,127,20250108,100.79,299,-14.72,20250206,127,100.79,20250108,1000,-74.50,20240619,127,100.79,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,02,N +20250207,120914,53,100.00,KONEX,,,N,N,N,N, ,N,255,-44,4,-14.72,510,2,10.00,255,255,255,343,255,299,255.00,0.90,0,0,329,314,284,269,239,321,276,46,44,100,170,1,1,46051176,117,-7.73,-127.50,12,0.00,-33.00,-2.00,1000,20240619,-74.50,127,20250108,100.79,299,-14.72,20250206,127,100.79,20250108,1000,-74.50,20240619,127,100.79,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,02,N +20250207,110912,53,100.00,KONEX,,,N,N,N,N, ,N,255,-44,4,-14.72,510,2,10.00,255,255,255,343,255,299,255.00,0.90,0,0,329,314,284,269,239,321,276,46,44,100,170,1,1,46051176,117,-7.73,-127.50,12,0.00,-33.00,-2.00,1000,20240619,-74.50,127,20250108,100.79,299,-14.72,20250206,127,100.79,20250108,1000,-74.50,20240619,127,100.79,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,02,N +20250207,100916,53,100.00,KONEX,,,N,N,N,N, ,N,255,-44,4,-14.72,510,2,10.00,255,255,255,343,255,299,255.00,0.90,0,0,329,314,284,269,239,321,276,46,44,100,170,1,1,46051176,117,-7.73,-127.50,12,0.00,-33.00,-2.00,1000,20240619,-74.50,127,20250108,100.79,299,-14.72,20250206,127,100.79,20250108,1000,-74.50,20240619,127,100.79,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,02,N +20250207,090921,53,100.00,KONEX,,,N,N,N,N, ,N,255,-44,4,-14.72,510,2,10.00,255,255,255,343,255,299,255.00,0.90,0,0,329,314,284,269,239,321,276,46,44,100,170,1,1,46051176,117,-7.73,-127.50,12,0.00,-33.00,-2.00,1000,20240619,-74.50,127,20250108,100.79,299,-14.72,20250206,127,100.79,20250108,1000,-74.50,20240619,127,100.79,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,02,N 20250206,160853,54,100.00,KONEX,,,N,N,N,N, ,N,299,1,2,0.34,5530,20,0.00,254,299,254,342,254,298,276.50,0.90,0,0,298,298,298,298,298,298,298,46,44,100,170,1,1,46051176,138,-9.06,-149.50,12,0.00,-33.00,-2.00,1000,20240619,-70.10,127,20250108,135.43,299,0.00,20250206,127,135.43,20250108,1000,-70.10,20240619,127,135.43,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,01,N 20250206,150857,54,100.00,KONEX,,,N,N,N,N, ,N,299,1,2,0.34,5530,20,0.00,254,299,254,342,254,298,276.50,0.90,0,0,298,298,298,298,298,298,298,46,44,100,170,1,1,46051176,138,-9.06,-149.50,12,0.00,-33.00,-2.00,1000,20240619,-70.10,127,20250108,135.43,299,0.00,20250206,127,135.43,20250108,1000,-70.10,20240619,127,135.43,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,01,N 20250206,140857,54,100.00,KONEX,,,N,N,N,N, ,N,299,1,2,0.34,5530,20,0.00,254,299,254,342,254,298,276.50,0.90,0,0,298,298,298,298,298,298,298,46,44,100,170,1,1,46051176,138,-9.06,-149.50,12,0.00,-33.00,-2.00,1000,20240619,-70.10,127,20250108,135.43,299,0.00,20250206,127,135.43,20250108,1000,-70.10,20240619,127,135.43,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,01,N diff --git a/223250/price/prices-20250201.csv b/223250/price/prices-20250201.csv index 5db5b3781d14..52a2d58576f8 100644 --- a/223250/price/prices-20250201.csv +++ b/223250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2905,-70,5,-2.35,269781595,91396,135.66,2950,2995,2905,3865,2085,2975,2951.92,51.81,0,-11925,3035,3005,2955,2925,2875,3020,2940,119,890,500,2080,5,1,23799324,691,18.39,1.25,12,0.38,158.00,2316.00,5390,20241022,-46.10,2610,20240419,11.30,3080,-5.68,20250107,2745,5.83,20250203,5390,-46.10,20241022,2610,11.30,20240419,2.23,N,223250,500,118 억,,12331408,N,N,0,N,00,N +20250207,150918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,-60,5,-2.02,252059985,85301,126.61,2950,2995,2905,3865,2085,2975,2954.88,51.81,0,-9833,3035,3005,2955,2925,2875,3020,2940,119,890,500,2080,5,1,23799324,694,18.45,1.26,12,0.36,158.00,2316.00,5390,20241022,-45.92,2610,20240419,11.69,3080,-5.36,20250107,2745,6.19,20250203,5390,-45.92,20241022,2610,11.69,20240419,2.23,N,223250,500,118 억,,12331408,N,N,0,N,00,N +20250207,140918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,-55,5,-1.85,227475215,76863,114.09,2950,2995,2905,3865,2085,2975,2959.43,51.81,0,-8245,3035,3005,2955,2925,2875,3020,2940,119,890,500,2080,5,1,23799324,695,18.48,1.26,12,0.32,158.00,2316.00,5390,20241022,-45.83,2610,20240419,11.88,3080,-5.19,20250107,2745,6.38,20250203,5390,-45.83,20241022,2610,11.88,20240419,2.23,N,223250,500,118 억,,12331408,N,N,0,N,00,N +20250207,130915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2950,-25,5,-0.84,193000210,65062,96.57,2950,2995,2940,3865,2085,2975,2966.36,51.81,0,-9749,3035,3005,2955,2925,2875,3020,2940,119,890,500,2080,5,1,23799324,702,18.67,1.27,12,0.27,158.00,2316.00,5390,20241022,-45.27,2610,20240419,13.03,3080,-4.22,20250107,2745,7.47,20250203,5390,-45.27,20241022,2610,13.03,20240419,2.23,N,223250,500,118 억,,12331408,N,N,0,N,00,N +20250207,120914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2950,-25,5,-0.84,167589925,56435,83.77,2950,2995,2945,3865,2085,2975,2969.58,51.81,0,-9279,3035,3005,2955,2925,2875,3020,2940,119,890,500,2080,5,1,23799324,702,18.67,1.27,12,0.24,158.00,2316.00,5390,20241022,-45.27,2610,20240419,13.03,3080,-4.22,20250107,2745,7.47,20250203,5390,-45.27,20241022,2610,13.03,20240419,2.23,N,223250,500,118 억,,12331408,N,N,0,N,00,N +20250207,110912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2955,-20,5,-0.67,154707920,52073,77.29,2950,2995,2945,3865,2085,2975,2970.96,51.81,0,-6494,3035,3005,2955,2925,2875,3020,2940,119,890,500,2080,5,1,23799324,703,18.70,1.28,12,0.22,158.00,2316.00,5390,20241022,-45.18,2610,20240419,13.22,3080,-4.06,20250107,2745,7.65,20250203,5390,-45.18,20241022,2610,13.22,20240419,2.23,N,223250,500,118 억,,12331408,N,N,0,N,00,N +20250207,100916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2955,-20,5,-0.67,117348875,39455,58.56,2950,2995,2945,3865,2085,2975,2974.24,51.81,0,-454,3035,3005,2955,2925,2875,3020,2940,119,890,500,2080,5,1,23799324,703,18.70,1.28,12,0.17,158.00,2316.00,5390,20241022,-45.18,2610,20240419,13.22,3080,-4.06,20250107,2745,7.65,20250203,5390,-45.18,20241022,2610,13.22,20240419,2.23,N,223250,500,118 억,,12331408,N,N,0,N,00,N +20250207,090922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2955,-20,5,-0.67,9831180,3330,4.94,2950,2970,2945,3865,2085,2975,2950.06,51.81,0,-1334,3035,3005,2955,2925,2875,3020,2940,119,890,500,2080,5,1,23799324,703,18.70,1.28,12,0.01,158.00,2316.00,5390,20241022,-45.18,2610,20240419,13.22,3080,-4.06,20250107,2745,7.65,20250203,5390,-45.18,20241022,2610,13.22,20240419,2.23,N,223250,500,118 억,,12331408,N,N,0,N,00,N 20250206,160853,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2975,35,2,1.19,198000000,67063,193.78,2910,2985,2905,3820,2060,2940,2952.45,51.77,0,8978,2976,2957,2931,2912,2886,2967,2922,119,880,500,2050,5,1,23799324,708,18.83,1.28,12,0.28,158.00,2316.00,5390,20241022,-44.81,2610,20240419,13.98,3080,-3.41,20250107,2745,8.38,20250203,5390,-44.81,20241022,2610,13.98,20240419,2.29,N,223250,500,118 억,,12321875,N,N,0,N,00,N 20250206,150857,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2960,20,2,0.68,189296715,64131,185.31,2910,2985,2905,3820,2060,2940,2951.72,51.77,0,7081,2976,2957,2931,2912,2886,2967,2922,119,880,500,2050,5,1,23799324,704,18.73,1.28,12,0.27,158.00,2316.00,5390,20241022,-45.08,2610,20240419,13.41,3080,-3.90,20250107,2745,7.83,20250203,5390,-45.08,20241022,2610,13.41,20240419,2.29,N,223250,500,118 억,,12321875,N,N,0,N,00,N 20250206,140858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2970,30,2,1.02,168332355,57025,164.78,2910,2985,2905,3820,2060,2940,2951.90,51.77,0,5672,2976,2957,2931,2912,2886,2967,2922,119,880,500,2050,5,1,23799324,707,18.80,1.28,12,0.24,158.00,2316.00,5390,20241022,-44.90,2610,20240419,13.79,3080,-3.57,20250107,2745,8.20,20250203,5390,-44.90,20241022,2610,13.79,20240419,2.29,N,223250,500,118 억,,12321875,N,N,0,N,00,N diff --git a/223310/price/prices-20250201.csv b/223310/price/prices-20250201.csv index 19eaf44c9f7a..34dfdd41c102 100644 --- a/223310/price/prices-20250201.csv +++ b/223310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160916,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2640,-50,5,-1.86,212011655,79511,111.72,2690,2750,2625,3495,1885,2690,2666.45,0.00,0,-6576,2786,2737,2681,2632,2576,2762,2657,23,805,100,1770,5,1,22839375,603,-31.43,1.85,12,0.35,-84.00,1426.00,4665,20240523,-43.41,1381,20240411,91.17,4110,-35.77,20250116,2625,0.57,20250207,4665,-43.41,20240523,1381,91.17,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250207,150918,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2665,-25,5,-0.93,200895660,75309,105.82,2690,2750,2625,3495,1885,2690,2667.62,0.00,0,-6106,2786,2737,2681,2632,2576,2762,2657,23,805,100,1770,5,1,22839375,609,-31.73,1.87,12,0.33,-84.00,1426.00,4665,20240523,-42.87,1381,20240411,92.98,4110,-35.16,20250116,2625,1.52,20250207,4665,-42.87,20240523,1381,92.98,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250207,140919,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,-40,5,-1.49,170926635,64087,90.05,2690,2750,2625,3495,1885,2690,2667.10,0.00,0,-4708,2786,2737,2681,2632,2576,2762,2657,23,805,100,1770,5,1,22839375,605,-31.55,1.86,12,0.28,-84.00,1426.00,4665,20240523,-43.19,1381,20240411,91.89,4110,-35.52,20250116,2625,0.95,20250207,4665,-43.19,20240523,1381,91.89,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250207,130915,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2645,-45,5,-1.67,149699540,56058,78.77,2690,2750,2625,3495,1885,2690,2670.44,0.00,0,-4434,2786,2737,2681,2632,2576,2762,2657,23,805,100,1770,5,1,22839375,604,-31.49,1.85,12,0.25,-84.00,1426.00,4665,20240523,-43.30,1381,20240411,91.53,4110,-35.64,20250116,2625,0.76,20250207,4665,-43.30,20240523,1381,91.53,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250207,120915,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,-60,5,-2.23,136603230,51092,71.79,2690,2750,2630,3495,1885,2690,2673.67,0.00,0,-3504,2786,2737,2681,2632,2576,2762,2657,23,805,100,1770,5,1,22839375,601,-31.31,1.84,12,0.22,-84.00,1426.00,4665,20240523,-43.62,1381,20240411,90.44,4110,-36.01,20250116,2625,0.19,20250203,4665,-43.62,20240523,1381,90.44,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250207,110913,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2660,-30,5,-1.12,102502530,38170,53.63,2690,2750,2645,3495,1885,2690,2685.42,0.00,0,-3758,2786,2737,2681,2632,2576,2762,2657,23,805,100,1770,5,1,22839375,608,-31.67,1.87,12,0.17,-84.00,1426.00,4665,20240523,-42.98,1381,20240411,92.61,4110,-35.28,20250116,2625,1.33,20250203,4665,-42.98,20240523,1381,92.61,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250207,100916,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,-40,5,-1.49,81239355,30192,42.42,2690,2750,2645,3495,1885,2690,2690.76,0.00,0,-2688,2786,2737,2681,2632,2576,2762,2657,23,805,100,1770,5,1,22839375,605,-31.55,1.86,12,0.13,-84.00,1426.00,4665,20240523,-43.19,1381,20240411,91.89,4110,-35.52,20250116,2625,0.95,20250203,4665,-43.19,20240523,1381,91.89,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250207,090922,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,-10,5,-0.37,15386755,5722,8.04,2690,2705,2680,3495,1885,2690,2689.05,0.00,0,-3887,2786,2737,2681,2632,2576,2762,2657,23,805,100,1770,5,1,22839375,612,-31.90,1.88,12,0.03,-84.00,1426.00,4665,20240523,-42.55,1381,20240411,94.06,4110,-34.79,20250116,2625,2.10,20250203,4665,-42.55,20240523,1381,94.06,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N 20250206,160854,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2690,30,2,1.13,180503775,67591,60.00,2660,2730,2625,3455,1865,2660,2670.38,0.00,0,-5126,2836,2747,2701,2612,2566,2725,2590,23,795,100,1750,5,1,22839375,614,-32.02,1.89,12,0.30,-84.00,1426.00,4665,20240523,-42.34,1381,20240411,94.79,4110,-34.55,20250116,2625,2.48,20250206,4665,-42.34,20240523,1381,94.79,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N 20250206,150857,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2665,5,2,0.19,174067410,65192,57.87,2660,2730,2625,3455,1865,2660,2670.07,0.00,0,-4861,2836,2747,2701,2612,2566,2725,2590,23,795,100,1750,5,1,22839375,609,-31.73,1.87,12,0.29,-84.00,1426.00,4665,20240523,-42.87,1381,20240411,92.98,4110,-35.16,20250116,2625,1.52,20250206,4665,-42.87,20240523,1381,92.98,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N 20250206,140858,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2665,5,2,0.19,153686620,57550,51.09,2660,2730,2625,3455,1865,2660,2670.49,0.00,0,-8375,2836,2747,2701,2612,2566,2725,2590,23,795,100,1750,5,1,22839375,609,-31.73,1.87,12,0.25,-84.00,1426.00,4665,20240523,-42.87,1381,20240411,92.98,4110,-35.16,20250116,2625,1.52,20250206,4665,-42.87,20240523,1381,92.98,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N diff --git a/224060/price/prices-20250201.csv b/224060/price/prices-20250201.csv index 10b941368ff1..32ce80e2c9df 100644 --- a/224060/price/prices-20250201.csv +++ b/224060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3820,-220,5,-5.45,55040985,14026,454.21,4245,4245,3815,5250,2830,4040,3924.21,0.00,0,3910,4070,4055,4035,4020,4000,4062,4027,26,1210,500,2660,5,1,5160722,197,-2.11,0.38,12,0.27,-1812.00,9952.00,7110,20240318,-46.27,3805,20250121,0.39,4800,-20.42,20250107,3805,0.39,20250121,7110,-46.27,20240318,3805,0.39,20250121,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250207,150918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3830,-210,5,-5.20,50630950,12873,416.87,4245,4245,3815,5250,2830,4040,3933.11,0.00,0,3977,4070,4055,4035,4020,4000,4062,4027,26,1210,500,2660,5,1,5160722,198,-2.11,0.38,12,0.25,-1812.00,9952.00,7110,20240318,-46.13,3805,20250121,0.66,4800,-20.21,20250107,3805,0.66,20250121,7110,-46.13,20240318,3805,0.66,20250121,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250207,140919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3960,-80,5,-1.98,22673380,5678,183.87,4245,4245,3940,5250,2830,4040,3993.20,0.00,0,-145,4070,4055,4035,4020,4000,4062,4027,26,1210,500,2660,5,1,5160722,204,-2.19,0.40,12,0.11,-1812.00,9952.00,7110,20240318,-44.30,3805,20250121,4.07,4800,-17.50,20250107,3805,4.07,20250121,7110,-44.30,20240318,3805,4.07,20250121,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250207,130915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3960,-80,5,-1.98,16862380,4207,136.24,4245,4245,3960,5250,2830,4040,4008.17,0.00,0,-142,4070,4055,4035,4020,4000,4062,4027,26,1210,500,2660,5,1,5160722,204,-2.19,0.40,12,0.08,-1812.00,9952.00,7110,20240318,-44.30,3805,20250121,4.07,4800,-17.50,20250107,3805,4.07,20250121,7110,-44.30,20240318,3805,4.07,20250121,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250207,120915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4030,-10,5,-0.25,7955805,1970,63.80,4245,4245,4000,5250,2830,4040,4038.48,0.00,0,-195,4070,4055,4035,4020,4000,4062,4027,26,1210,500,2660,5,1,5160722,208,-2.22,0.40,12,0.04,-1812.00,9952.00,7110,20240318,-43.32,3805,20250121,5.91,4800,-16.04,20250107,3805,5.91,20250121,7110,-43.32,20240318,3805,5.91,20250121,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250207,110913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4000,-40,5,-0.99,7551090,1869,60.52,4245,4245,4000,5250,2830,4040,4040.18,0.00,0,-186,4070,4055,4035,4020,4000,4062,4027,26,1210,500,2660,5,1,5160722,206,-2.21,0.40,12,0.04,-1812.00,9952.00,7110,20240318,-43.74,3805,20250121,5.12,4800,-16.67,20250107,3805,5.12,20250121,7110,-43.74,20240318,3805,5.12,20250121,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250207,100917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4050,10,2,0.25,6137120,1518,49.16,4245,4245,4040,5250,2830,4040,4042.90,0.00,0,-19,4070,4055,4035,4020,4000,4062,4027,26,1210,500,2660,5,1,5160722,209,-2.24,0.41,12,0.03,-1812.00,9952.00,7110,20240318,-43.04,3805,20250121,6.44,4800,-15.62,20250107,3805,6.44,20250121,7110,-43.04,20240318,3805,6.44,20250121,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250207,090922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4050,10,2,0.25,1004640,248,8.03,4245,4245,4040,5250,2830,4040,4050.97,0.00,0,0,4070,4055,4035,4020,4000,4062,4027,26,1210,500,2660,5,1,5160722,209,-2.24,0.41,12,0.00,-1812.00,9952.00,7110,20240318,-43.04,3805,20250121,6.44,4800,-15.62,20250107,3805,6.44,20250121,7110,-43.04,20240318,3805,6.44,20250121,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N 20250206,160854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4040,25,2,0.62,12463260,3088,73.47,4035,4050,4015,5210,2815,4015,4036.03,0.00,0,-105,4131,4072,4041,3982,3951,4057,3967,26,1195,500,2640,5,1,5160722,208,-2.23,0.41,12,0.06,-1812.00,9952.00,7110,20240318,-43.18,3805,20250121,6.18,4800,-15.83,20250107,3805,6.18,20250121,7110,-43.18,20240318,3805,6.18,20250121,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N 20250206,150858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4030,15,2,0.37,12459220,3087,73.45,4035,4050,4015,5210,2815,4015,4036.03,0.00,0,-105,4131,4072,4041,3982,3951,4057,3967,26,1195,500,2640,5,1,5160722,208,-2.22,0.40,12,0.06,-1812.00,9952.00,7110,20240318,-43.32,3805,20250121,5.91,4800,-16.04,20250107,3805,5.91,20250121,7110,-43.32,20240318,3805,5.91,20250121,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N 20250206,140858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4025,10,2,0.25,9490525,2351,55.94,4035,4050,4015,5210,2815,4015,4036.80,0.00,0,-168,4131,4072,4041,3982,3951,4057,3967,26,1195,500,2640,5,1,5160722,208,-2.22,0.40,12,0.05,-1812.00,9952.00,7110,20240318,-43.39,3805,20250121,5.78,4800,-16.15,20250107,3805,5.78,20250121,7110,-43.39,20240318,3805,5.78,20250121,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N diff --git a/224110/price/prices-20250201.csv b/224110/price/prices-20250201.csv index 5c11149e5a5c..ab0ca677a78b 100644 --- a/224110/price/prices-20250201.csv +++ b/224110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17190,-230,5,-1.32,565919130,33133,135.70,17200,17440,16880,22600,12200,17420,17079.92,1.84,0,-3389,17986,17702,17496,17212,17006,17845,17355,27,5180,500,11840,10,1,5340000,918,14.25,1.42,12,0.62,1206.00,12086.00,32500,20241210,-47.11,10030,20241122,71.39,22250,-22.74,20250115,16100,6.77,20250123,32500,-47.11,20241210,10030,71.39,20241122,3.06,N,224110,500,26 억,,98216,N,N,0,N,00,N +20250207,150919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16990,-430,5,-2.47,539344190,31576,129.33,17200,17440,16880,22600,12200,17420,17080.83,1.84,0,-3452,17986,17702,17496,17212,17006,17845,17355,27,5180,500,11840,10,1,5340000,907,14.09,1.41,12,0.59,1206.00,12086.00,32500,20241210,-47.72,10030,20241122,69.39,22250,-23.64,20250115,16100,5.53,20250123,32500,-47.72,20241210,10030,69.39,20241122,3.06,N,224110,500,26 억,,98216,N,N,0,N,00,N +20250207,140919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17140,-280,5,-1.61,463375950,27125,111.10,17200,17440,16880,22600,12200,17420,17082.98,1.84,0,-3400,17986,17702,17496,17212,17006,17845,17355,27,5180,500,11840,10,1,5340000,915,14.21,1.42,12,0.51,1206.00,12086.00,32500,20241210,-47.26,10030,20241122,70.89,22250,-22.97,20250115,16100,6.46,20250123,32500,-47.26,20241210,10030,70.89,20241122,3.06,N,224110,500,26 억,,98216,N,N,0,N,00,N +20250207,130916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17150,-270,5,-1.55,453956260,26575,108.84,17200,17440,16880,22600,12200,17420,17082.08,1.84,0,-3267,17986,17702,17496,17212,17006,17845,17355,27,5180,500,11840,10,1,5340000,916,14.22,1.42,12,0.50,1206.00,12086.00,32500,20241210,-47.23,10030,20241122,70.99,22250,-22.92,20250115,16100,6.52,20250123,32500,-47.23,20241210,10030,70.99,20241122,3.06,N,224110,500,26 억,,98216,N,N,0,N,00,N +20250207,120915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17110,-310,5,-1.78,415910810,24355,99.75,17200,17440,16880,22600,12200,17420,17077.02,1.84,0,-2755,17986,17702,17496,17212,17006,17845,17355,27,5180,500,11840,10,1,5340000,914,14.19,1.42,12,0.46,1206.00,12086.00,32500,20241210,-47.35,10030,20241122,70.59,22250,-23.10,20250115,16100,6.27,20250123,32500,-47.35,20241210,10030,70.59,20241122,3.06,N,224110,500,26 억,,98216,N,N,0,N,00,N +20250207,110913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17080,-340,5,-1.95,259261110,15145,62.03,17200,17440,16910,22600,12200,17420,17118.59,1.84,0,-2793,17986,17702,17496,17212,17006,17845,17355,27,5180,500,11840,10,1,5340000,912,14.16,1.41,12,0.28,1206.00,12086.00,32500,20241210,-47.45,10030,20241122,70.29,22250,-23.24,20250115,16100,6.09,20250123,32500,-47.45,20241210,10030,70.29,20241122,3.06,N,224110,500,26 억,,98216,N,N,0,N,00,N +20250207,100917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17090,-330,5,-1.89,198869930,11605,47.53,17200,17440,16910,22600,12200,17420,17136.57,1.84,0,-2404,17986,17702,17496,17212,17006,17845,17355,27,5180,500,11840,10,1,5340000,913,14.17,1.41,12,0.22,1206.00,12086.00,32500,20241210,-47.42,10030,20241122,70.39,22250,-23.19,20250115,16100,6.15,20250123,32500,-47.42,20241210,10030,70.39,20241122,3.06,N,224110,500,26 억,,98216,N,N,0,N,00,N +20250207,090922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17190,-230,5,-1.32,31419260,1828,7.49,17200,17440,17120,22600,12200,17420,17187.78,1.84,0,180,17986,17702,17496,17212,17006,17845,17355,27,5180,500,11840,10,1,5340000,918,14.25,1.42,12,0.03,1206.00,12086.00,32500,20241210,-47.11,10030,20241122,71.39,22250,-22.74,20250115,16100,6.77,20250123,32500,-47.11,20241210,10030,71.39,20241122,3.06,N,224110,500,26 억,,98216,N,N,0,N,00,N 20250206,160854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17420,140,2,0.81,428200240,24370,61.50,17290,17780,17290,22450,12100,17280,17571.05,1.83,0,448,18006,17642,17416,17052,16826,17530,16940,27,5170,500,11750,10,1,5340000,930,14.44,1.44,12,0.46,1206.00,12086.00,32500,20241210,-46.40,10030,20241122,73.68,22250,-21.71,20250115,16100,8.20,20250123,32500,-46.40,20241210,10030,73.68,20241122,2.97,N,224110,500,26 억,,97840,N,N,0,N,00,N 20250206,150858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17450,170,2,0.98,411153860,23392,59.03,17290,17780,17290,22450,12100,17280,17576.69,1.83,0,182,18006,17642,17416,17052,16826,17530,16940,27,5170,500,11750,10,1,5340000,932,14.47,1.44,12,0.44,1206.00,12086.00,32500,20241210,-46.31,10030,20241122,73.98,22250,-21.57,20250115,16100,8.39,20250123,32500,-46.31,20241210,10030,73.98,20241122,2.97,N,224110,500,26 억,,97840,N,N,0,N,00,N 20250206,140858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17520,240,2,1.39,365038360,20754,52.37,17290,17780,17290,22450,12100,17280,17588.82,1.83,0,357,18006,17642,17416,17052,16826,17530,16940,27,5170,500,11750,10,1,5340000,936,14.53,1.45,12,0.39,1206.00,12086.00,32500,20241210,-46.09,10030,20241122,74.68,22250,-21.26,20250115,16100,8.82,20250123,32500,-46.09,20241210,10030,74.68,20241122,2.97,N,224110,500,26 억,,97840,N,N,0,N,00,N diff --git a/224760/price/prices-20250201.csv b/224760/price/prices-20250201.csv index 6da2f368f90c..5358eef7623b 100644 --- a/224760/price/prices-20250201.csv +++ b/224760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160917,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,118,-2.25,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-59.89,2070,20250122,44.93,3245,-7.55,20250102,2070,44.93,20250122,7480,-59.89,20240416,2070,44.93,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250207,150919,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,118,-2.25,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-59.89,2070,20250122,44.93,3245,-7.55,20250102,2070,44.93,20250122,7480,-59.89,20240416,2070,44.93,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250207,140920,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,118,-2.25,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-59.89,2070,20250122,44.93,3245,-7.55,20250102,2070,44.93,20250122,7480,-59.89,20240416,2070,44.93,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250207,130916,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,118,-2.25,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-59.89,2070,20250122,44.93,3245,-7.55,20250102,2070,44.93,20250122,7480,-59.89,20240416,2070,44.93,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250207,120915,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,118,-2.25,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-59.89,2070,20250122,44.93,3245,-7.55,20250102,2070,44.93,20250122,7480,-59.89,20240416,2070,44.93,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250207,110913,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,118,-2.25,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-59.89,2070,20250122,44.93,3245,-7.55,20250102,2070,44.93,20250122,7480,-59.89,20240416,2070,44.93,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250207,100917,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,118,-2.25,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-59.89,2070,20250122,44.93,3245,-7.55,20250102,2070,44.93,20250122,7480,-59.89,20240416,2070,44.93,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250207,090923,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,118,-2.25,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-59.89,2070,20250122,44.93,3245,-7.55,20250102,2070,44.93,20250122,7480,-59.89,20240416,2070,44.93,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N 20250206,160854,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-80,5,-2.60,0,0,0.00,0,0,0,3540,2620,3080,0.00,0.00,0,0,3080,3080,3080,3080,3080,3080,3080,20,460,500,1840,5,1,3939700,118,-2.25,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-59.89,2070,20250122,44.93,3245,-7.55,20250102,2070,44.93,20250122,7480,-59.89,20240416,2070,44.93,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N 20250206,150858,57,100.00,KONEX,,,N,N,N,N, ,N,3080,0,3,0.00,0,0,0.00,0,0,0,3540,2620,3080,0.00,0.00,0,0,3080,3080,3080,3080,3080,3080,3080,20,460,500,1840,5,1,3939700,121,-2.31,0.36,12,0.00,-1335.00,8480.00,7480,20240416,-58.82,2070,20250122,48.79,3245,-5.08,20250102,2070,48.79,20250122,7480,-58.82,20240416,2070,48.79,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N 20250206,140859,57,100.00,KONEX,,,N,N,N,N, ,N,3080,0,3,0.00,0,0,0.00,0,0,0,3540,2620,3080,0.00,0.00,0,0,3080,3080,3080,3080,3080,3080,3080,20,460,500,1840,5,1,3939700,121,-2.31,0.36,12,0.00,-1335.00,8480.00,7480,20240416,-58.82,2070,20250122,48.79,3245,-5.08,20250102,2070,48.79,20250122,7480,-58.82,20240416,2070,48.79,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N diff --git a/224810/price/prices-20250201.csv b/224810/price/prices-20250201.csv index 2f7763d885c8..33a87bce50b1 100644 --- a/224810/price/prices-20250201.csv +++ b/224810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160917,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2525,18.61,20250103,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250207,150919,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2525,18.61,20250103,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250207,140920,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2525,18.61,20250103,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250207,130916,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2525,18.61,20250103,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250207,120916,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2525,18.61,20250103,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250207,110914,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2525,18.61,20250103,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250207,100917,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2525,18.61,20250103,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250207,090923,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2525,18.61,20250103,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N 20250206,160855,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2525,18.61,20250103,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N 20250206,150858,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2525,18.61,20250103,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N 20250206,140859,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2525,18.61,20250103,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N diff --git a/225190/price/prices-20250201.csv b/225190/price/prices-20250201.csv index a74f9181eddb..13ddd8d32f34 100644 --- a/225190/price/prices-20250201.csv +++ b/225190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160918,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2555,-15,5,-0.58,1182835300,460363,54.08,2555,2615,2530,3340,1800,2570,2569.36,0.93,0,-8070,2710,2640,2600,2530,2490,2620,2510,51,770,100,1640,5,1,50748440,1297,182.50,4.31,12,0.91,14.00,593.00,3760,20241112,-32.05,1466,20240806,74.28,3055,-16.37,20250107,2480,3.02,20250203,9650,-73.52,20240404,1466,74.28,20240806,2.54,N,225190,100,50 억,,470276,N,N,0,N,00,N +20250207,150920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2565,-5,5,-0.19,1072888575,417265,49.02,2555,2615,2530,3340,1800,2570,2571.24,0.93,0,-9569,2710,2640,2600,2530,2490,2620,2510,51,770,100,1640,5,1,50748440,1302,183.21,4.33,12,0.82,14.00,593.00,3760,20241112,-31.78,1466,20240806,74.97,3055,-16.04,20250107,2480,3.43,20250203,9650,-73.42,20240404,1466,74.97,20240806,2.54,N,225190,100,50 억,,470276,N,N,0,N,00,N +20250207,140920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2565,-5,5,-0.19,964117870,374839,44.04,2555,2615,2530,3340,1800,2570,2572.09,0.93,0,-11300,2710,2640,2600,2530,2490,2620,2510,51,770,100,1640,5,1,50748440,1302,183.21,4.33,12,0.74,14.00,593.00,3760,20241112,-31.78,1466,20240806,74.97,3055,-16.04,20250107,2480,3.43,20250203,9650,-73.42,20240404,1466,74.97,20240806,2.54,N,225190,100,50 억,,470276,N,N,0,N,00,N +20250207,130916,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2565,-5,5,-0.19,894856935,347769,40.86,2555,2615,2530,3340,1800,2570,2573.15,0.93,0,-10852,2710,2640,2600,2530,2490,2620,2510,51,770,100,1640,5,1,50748440,1302,183.21,4.33,12,0.69,14.00,593.00,3760,20241112,-31.78,1466,20240806,74.97,3055,-16.04,20250107,2480,3.43,20250203,9650,-73.42,20240404,1466,74.97,20240806,2.54,N,225190,100,50 억,,470276,N,N,0,N,00,N +20250207,120916,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2575,5,2,0.19,732404285,284563,33.43,2555,2615,2530,3340,1800,2570,2573.80,0.93,0,-21394,2710,2640,2600,2530,2490,2620,2510,51,770,100,1640,5,1,50748440,1307,183.93,4.34,12,0.56,14.00,593.00,3760,20241112,-31.52,1466,20240806,75.65,3055,-15.71,20250107,2480,3.83,20250203,9650,-73.32,20240404,1466,75.65,20240806,2.54,N,225190,100,50 억,,470276,N,N,0,N,00,N +20250207,110914,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2595,25,2,0.97,623742530,242574,28.50,2555,2615,2530,3340,1800,2570,2571.36,0.93,0,-24013,2710,2640,2600,2530,2490,2620,2510,51,770,100,1640,5,1,50748440,1317,185.36,4.38,12,0.48,14.00,593.00,3760,20241112,-30.98,1466,20240806,77.01,3055,-15.06,20250107,2480,4.64,20250203,9650,-73.11,20240404,1466,77.01,20240806,2.54,N,225190,100,50 억,,470276,N,N,0,N,00,N +20250207,100918,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2590,20,2,0.78,332056825,130048,15.28,2555,2595,2530,3340,1800,2570,2553.19,0.93,0,-15142,2710,2640,2600,2530,2490,2620,2510,51,770,100,1640,5,1,50748440,1314,185.00,4.37,12,0.26,14.00,593.00,3760,20241112,-31.12,1466,20240806,76.67,3055,-15.22,20250107,2480,4.44,20250203,9650,-73.16,20240404,1466,76.67,20240806,2.54,N,225190,100,50 억,,470276,N,N,0,N,00,N +20250207,090923,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2550,-20,5,-0.78,60458855,23681,2.78,2555,2570,2545,3340,1800,2570,2552.15,0.93,0,-7595,2710,2640,2600,2530,2490,2620,2510,51,770,100,1640,5,1,50748440,1294,182.14,4.30,12,0.05,14.00,593.00,3760,20241112,-32.18,1466,20240806,73.94,3055,-16.53,20250107,2480,2.82,20250203,9650,-73.58,20240404,1466,73.94,20240806,2.54,N,225190,100,50 억,,470276,N,N,0,N,00,N 20250206,160855,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2570,-60,5,-2.28,2195964360,840023,43.80,2655,2670,2560,3415,1845,2630,2614.32,1.04,0,-54616,2863,2746,2663,2546,2463,2805,2605,51,785,100,1680,5,1,50748440,1304,183.57,4.33,12,1.66,14.00,593.00,3760,20241112,-31.65,1466,20240806,75.31,3055,-15.88,20250107,2480,3.63,20250203,9650,-73.37,20240404,1466,75.31,20240806,2.61,N,225190,100,50 억,,527042,N,N,0,N,00,N 20250206,150859,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2580,-50,5,-1.90,2101155060,803139,41.88,2655,2670,2560,3415,1845,2630,2616.18,1.04,0,-51694,2863,2746,2663,2546,2463,2805,2605,51,785,100,1680,5,1,50748440,1309,184.29,4.35,12,1.58,14.00,593.00,3760,20241112,-31.38,1466,20240806,75.99,3055,-15.55,20250107,2480,4.03,20250203,9650,-73.26,20240404,1466,75.99,20240806,2.61,N,225190,100,50 억,,527042,N,N,0,N,00,N 20250206,140859,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2565,-65,5,-2.47,1900432730,725049,37.81,2655,2670,2560,3415,1845,2630,2621.11,1.04,0,-53810,2863,2746,2663,2546,2463,2805,2605,51,785,100,1680,5,1,50748440,1302,183.21,4.33,12,1.43,14.00,593.00,3760,20241112,-31.78,1466,20240806,74.97,3055,-16.04,20250107,2480,3.43,20250203,9650,-73.42,20240404,1466,74.97,20240806,2.61,N,225190,100,50 억,,527042,N,N,0,N,00,N diff --git a/225220/price/prices-20250201.csv b/225220/price/prices-20250201.csv index e1dd96d1d513..af2a5327ccd0 100644 --- a/225220/price/prices-20250201.csv +++ b/225220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2865,35,2,1.24,117929605,41741,69.34,2830,2890,2780,3675,1985,2830,2825.21,0.36,0,-1117,2900,2865,2815,2780,2730,2882,2797,96,845,500,1980,5,1,19190021,550,-9.98,0.56,12,0.22,-287.00,5136.00,5140,20240819,-44.26,1980,20241209,44.70,2890,0.00,20250108,2175,31.72,20250102,5140,-44.26,20240819,1980,44.70,20241209,2.71,N,225220,500,95 억,,69042,N,N,0,N,00,N +20250207,150920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2825,-5,5,-0.18,113547720,40208,66.79,2830,2890,2780,3675,1985,2830,2824.01,0.36,0,-386,2900,2865,2815,2780,2730,2882,2797,96,845,500,1980,5,1,19190021,542,-9.84,0.55,12,0.21,-287.00,5136.00,5140,20240819,-45.04,1980,20241209,42.68,2890,0.00,20250108,2175,29.89,20250102,5140,-45.04,20240819,1980,42.68,20241209,2.71,N,225220,500,95 억,,69042,N,N,0,N,00,N +20250207,140920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2860,30,2,1.06,111934050,39640,65.85,2830,2890,2780,3675,1985,2830,2823.77,0.36,0,-121,2900,2865,2815,2780,2730,2882,2797,96,845,500,1980,5,1,19190021,549,-9.97,0.56,12,0.21,-287.00,5136.00,5140,20240819,-44.36,1980,20241209,44.44,2890,0.00,20250108,2175,31.49,20250102,5140,-44.36,20240819,1980,44.44,20241209,2.71,N,225220,500,95 억,,69042,N,N,0,N,00,N +20250207,130917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2850,20,2,0.71,64337875,22973,38.16,2830,2850,2780,3675,1985,2830,2800.59,0.36,0,2339,2900,2865,2815,2780,2730,2882,2797,96,845,500,1980,5,1,19190021,547,-9.93,0.55,12,0.12,-287.00,5136.00,5140,20240819,-44.55,1980,20241209,43.94,2890,-1.38,20250108,2175,31.03,20250102,5140,-44.55,20240819,1980,43.94,20241209,2.71,N,225220,500,95 억,,69042,N,N,0,N,00,N +20250207,120916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2805,-25,5,-0.88,47920550,17147,28.48,2830,2845,2780,3675,1985,2830,2794.69,0.36,0,327,2900,2865,2815,2780,2730,2882,2797,96,845,500,1980,5,1,19190021,538,-9.77,0.55,12,0.09,-287.00,5136.00,5140,20240819,-45.43,1980,20241209,41.67,2890,-2.94,20250108,2175,28.97,20250102,5140,-45.43,20240819,1980,41.67,20241209,2.71,N,225220,500,95 억,,69042,N,N,0,N,00,N +20250207,110914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2785,-45,5,-1.59,46341960,16583,27.55,2830,2845,2780,3675,1985,2830,2794.55,0.36,0,700,2900,2865,2815,2780,2730,2882,2797,96,845,500,1980,5,1,19190021,534,-9.70,0.54,12,0.09,-287.00,5136.00,5140,20240819,-45.82,1980,20241209,40.66,2890,-3.63,20250108,2175,28.05,20250102,5140,-45.82,20240819,1980,40.66,20241209,2.71,N,225220,500,95 억,,69042,N,N,0,N,00,N +20250207,100918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2805,-25,5,-0.88,18583635,6632,11.02,2830,2845,2790,3675,1985,2830,2802.12,0.36,0,211,2900,2865,2815,2780,2730,2882,2797,96,845,500,1980,5,1,19190021,538,-9.77,0.55,12,0.03,-287.00,5136.00,5140,20240819,-45.43,1980,20241209,41.67,2890,-2.94,20250108,2175,28.97,20250102,5140,-45.43,20240819,1980,41.67,20241209,2.71,N,225220,500,95 억,,69042,N,N,0,N,00,N +20250207,090923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2820,-10,5,-0.35,462440,164,0.27,2830,2845,2815,3675,1985,2830,2819.76,0.36,0,-139,2900,2865,2815,2780,2730,2882,2797,96,845,500,1980,5,1,19190021,541,-9.83,0.55,12,0.00,-287.00,5136.00,5140,20240819,-45.14,1980,20241209,42.42,2890,-2.42,20250108,2175,29.66,20250102,5140,-45.14,20240819,1980,42.42,20241209,2.71,N,225220,500,95 억,,69042,N,N,0,N,00,N 20250206,160855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2830,50,2,1.80,168502575,60200,91.17,2770,2850,2765,3610,1950,2780,2799.04,0.42,0,-11003,2826,2802,2776,2752,2726,2805,2755,96,830,500,1940,5,1,19190021,543,-9.86,0.55,12,0.31,-287.00,5136.00,5140,20240819,-44.94,1980,20241209,42.93,2890,-2.08,20250108,2175,30.11,20250102,5140,-44.94,20240819,1980,42.93,20241209,2.66,N,225220,500,95 억,,80045,N,N,0,N,00,N 20250206,150859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2815,35,2,1.26,153124090,54734,82.89,2770,2850,2765,3610,1950,2780,2797.60,0.42,0,-9611,2826,2802,2776,2752,2726,2805,2755,96,830,500,1940,5,1,19190021,540,-9.81,0.55,12,0.29,-287.00,5136.00,5140,20240819,-45.23,1980,20241209,42.17,2890,-2.60,20250108,2175,29.43,20250102,5140,-45.23,20240819,1980,42.17,20241209,2.66,N,225220,500,95 억,,80045,N,N,0,N,00,N 20250206,140859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2820,40,2,1.44,151594810,54190,82.07,2770,2850,2765,3610,1950,2780,2797.47,0.42,0,-9699,2826,2802,2776,2752,2726,2805,2755,96,830,500,1940,5,1,19190021,541,-9.83,0.55,12,0.28,-287.00,5136.00,5140,20240819,-45.14,1980,20241209,42.42,2890,-2.42,20250108,2175,29.66,20250102,5140,-45.14,20240819,1980,42.42,20241209,2.66,N,225220,500,95 억,,80045,N,N,0,N,00,N diff --git a/225430/price/prices-20250201.csv b/225430/price/prices-20250201.csv index 3a48f0802fd2..0f2854209ae5 100644 --- a/225430/price/prices-20250201.csv +++ b/225430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,574,6,2,1.06,9295910,16435,63.40,568,575,551,738,398,568,565.62,0.31,0,-1178,580,573,566,559,552,577,563,28,170,100,390,1,1,27887050,160,-12.21,0.45,12,0.06,-47.00,1272.00,1116,20240205,-48.57,533,20250203,7.69,754,-23.87,20250102,533,7.69,20250203,1048,-45.23,20240207,533,7.69,20250203,0.00,N,225430,100,27 억,,85364,N,N,0,N,00,N +20250207,150920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,567,-1,5,-0.18,8514892,15074,58.15,568,570,551,738,398,568,564.87,0.31,0,-1165,580,573,566,559,552,577,563,28,170,100,390,1,1,27887050,158,-12.06,0.45,12,0.05,-47.00,1272.00,1116,20240205,-49.19,533,20250203,6.38,754,-24.80,20250102,533,6.38,20250203,1048,-45.90,20240207,533,6.38,20250203,0.00,N,225430,100,27 억,,85364,N,N,0,N,00,N +20250207,140921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,567,-1,5,-0.18,8138401,14410,55.59,568,570,551,738,398,568,564.77,0.31,0,-1165,580,573,566,559,552,577,563,28,170,100,390,1,1,27887050,158,-12.06,0.45,12,0.05,-47.00,1272.00,1116,20240205,-49.19,533,20250203,6.38,754,-24.80,20250102,533,6.38,20250203,1048,-45.90,20240207,533,6.38,20250203,0.00,N,225430,100,27 억,,85364,N,N,0,N,00,N +20250207,130917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,567,-1,5,-0.18,7862552,13923,53.71,568,570,551,738,398,568,564.72,0.31,0,-1165,580,573,566,559,552,577,563,28,170,100,390,1,1,27887050,158,-12.06,0.45,12,0.05,-47.00,1272.00,1116,20240205,-49.19,533,20250203,6.38,754,-24.80,20250102,533,6.38,20250203,1048,-45.90,20240207,533,6.38,20250203,0.00,N,225430,100,27 억,,85364,N,N,0,N,00,N +20250207,120916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,563,-5,5,-0.88,7183944,12719,49.06,568,570,551,738,398,568,564.82,0.31,0,-244,580,573,566,559,552,577,563,28,170,100,390,1,1,27887050,157,-11.98,0.44,12,0.05,-47.00,1272.00,1116,20240205,-49.55,533,20250203,5.63,754,-25.33,20250102,533,5.63,20250203,1048,-46.28,20240207,533,5.63,20250203,0.00,N,225430,100,27 억,,85364,N,N,0,N,00,N +20250207,110914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,566,-2,5,-0.35,6153033,10868,41.92,568,570,554,738,398,568,566.16,0.31,0,-273,580,573,566,559,552,577,563,28,170,100,390,1,1,27887050,158,-12.04,0.44,12,0.04,-47.00,1272.00,1116,20240205,-49.28,533,20250203,6.19,754,-24.93,20250102,533,6.19,20250203,1048,-45.99,20240207,533,6.19,20250203,0.00,N,225430,100,27 억,,85364,N,N,0,N,00,N +20250207,100918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,570,2,2,0.35,6098695,10772,41.55,568,570,554,738,398,568,566.16,0.31,0,-177,580,573,566,559,552,577,563,28,170,100,390,1,1,27887050,159,-12.13,0.45,12,0.04,-47.00,1272.00,1116,20240205,-48.92,533,20250203,6.94,754,-24.40,20250102,533,6.94,20250203,1048,-45.61,20240207,533,6.94,20250203,0.00,N,225430,100,27 억,,85364,N,N,0,N,00,N +20250207,090924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,570,2,2,0.35,3626369,6376,24.59,568,570,568,738,398,568,568.75,0.31,0,-986,580,573,566,559,552,577,563,28,170,100,390,1,1,27887050,159,-12.13,0.45,12,0.02,-47.00,1272.00,1116,20240205,-48.92,533,20250203,6.94,754,-24.40,20250102,533,6.94,20250203,1048,-45.61,20240207,533,6.94,20250203,0.00,N,225430,100,27 억,,85364,N,N,0,N,00,N 20250206,160855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,568,8,2,1.43,14525817,25780,83.19,560,573,559,728,392,560,563.45,0.31,0,-302,577,568,559,550,541,573,555,28,168,100,390,1,1,27887050,158,-12.09,0.45,12,0.09,-47.00,1272.00,1116,20240205,-49.10,533,20250203,6.57,754,-24.67,20250102,533,6.57,20250203,1070,-46.92,20240206,533,6.57,20250203,0.00,N,225430,100,27 억,,85666,N,N,0,N,00,N 20250206,150859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,568,8,2,1.43,14350314,25471,82.20,560,573,559,728,392,560,563.40,0.31,0,-287,577,568,559,550,541,573,555,28,168,100,390,1,1,27887050,158,-12.09,0.45,12,0.09,-47.00,1272.00,1116,20240205,-49.10,533,20250203,6.57,754,-24.67,20250102,533,6.57,20250203,1070,-46.92,20240206,533,6.57,20250203,0.00,N,225430,100,27 억,,85666,N,N,0,N,00,N 20250206,140859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,568,8,2,1.43,13782324,24471,78.97,560,573,559,728,392,560,563.21,0.31,0,-287,577,568,559,550,541,573,555,28,168,100,390,1,1,27887050,158,-12.09,0.45,12,0.09,-47.00,1272.00,1116,20240205,-49.10,533,20250203,6.57,754,-24.67,20250102,533,6.57,20250203,1070,-46.92,20240206,533,6.57,20250203,0.00,N,225430,100,27 억,,85666,N,N,0,N,00,N diff --git a/225530/price/prices-20250201.csv b/225530/price/prices-20250201.csv index 559b64e6f5af..a8b7778b5a95 100644 --- a/225530/price/prices-20250201.csv +++ b/225530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160919,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4735,-110,5,-2.27,208589745,43812,51.99,4860,4860,4735,6290,3395,4845,4761.02,0.68,0,-14909,5061,4952,4876,4767,4691,4915,4730,182,1445,500,3480,5,1,36338727,1721,10.32,1.81,12,0.12,459.00,2619.00,6250,20250120,-24.24,3220,20241210,47.05,6250,-24.24,20250120,4640,2.05,20250103,6250,-24.24,20250120,3220,47.05,20241210,1.66,N,225530,500,181 억,,246261,N,N,0,N,00,N +20250207,150920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4740,-105,5,-2.17,190175330,39923,47.37,4860,4860,4735,6290,3395,4845,4763.55,0.68,0,-13396,5061,4952,4876,4767,4691,4915,4730,182,1445,500,3480,5,1,36338727,1722,10.33,1.81,12,0.11,459.00,2619.00,6250,20250120,-24.16,3220,20241210,47.20,6250,-24.16,20250120,4640,2.16,20250103,6250,-24.16,20250120,3220,47.20,20241210,1.66,N,225530,500,181 억,,246261,N,N,0,N,00,N +20250207,140921,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4735,-110,5,-2.27,171669795,36018,42.74,4860,4860,4735,6290,3395,4845,4766.22,0.68,0,-11197,5061,4952,4876,4767,4691,4915,4730,182,1445,500,3480,5,1,36338727,1721,10.32,1.81,12,0.10,459.00,2619.00,6250,20250120,-24.24,3220,20241210,47.05,6250,-24.24,20250120,4640,2.05,20250103,6250,-24.24,20250120,3220,47.05,20241210,1.66,N,225530,500,181 억,,246261,N,N,0,N,00,N +20250207,130917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4740,-105,5,-2.17,155864385,32685,38.78,4860,4860,4740,6290,3395,4845,4768.68,0.68,0,-10804,5061,4952,4876,4767,4691,4915,4730,182,1445,500,3480,5,1,36338727,1722,10.33,1.81,12,0.09,459.00,2619.00,6250,20250120,-24.16,3220,20241210,47.20,6250,-24.16,20250120,4640,2.16,20250103,6250,-24.16,20250120,3220,47.20,20241210,1.66,N,225530,500,181 억,,246261,N,N,0,N,00,N +20250207,120917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4765,-80,5,-1.65,143541190,30088,35.70,4860,4860,4740,6290,3395,4845,4770.71,0.68,0,-9479,5061,4952,4876,4767,4691,4915,4730,182,1445,500,3480,5,1,36338727,1732,10.38,1.82,12,0.08,459.00,2619.00,6250,20250120,-23.76,3220,20241210,47.98,6250,-23.76,20250120,4640,2.69,20250103,6250,-23.76,20250120,3220,47.98,20241210,1.66,N,225530,500,181 억,,246261,N,N,0,N,00,N +20250207,110915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4760,-85,5,-1.75,107637460,22534,26.74,4860,4860,4755,6290,3395,4845,4776.67,0.68,0,-6514,5061,4952,4876,4767,4691,4915,4730,182,1445,500,3480,5,1,36338727,1730,10.37,1.82,12,0.06,459.00,2619.00,6250,20250120,-23.84,3220,20241210,47.83,6250,-23.84,20250120,4640,2.59,20250103,6250,-23.84,20250120,3220,47.83,20241210,1.66,N,225530,500,181 억,,246261,N,N,0,N,00,N +20250207,100918,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4770,-75,5,-1.55,71465115,14943,17.73,4860,4860,4755,6290,3395,4845,4782.51,0.68,0,-3625,5061,4952,4876,4767,4691,4915,4730,182,1445,500,3480,5,1,36338727,1733,10.39,1.82,12,0.04,459.00,2619.00,6250,20250120,-23.68,3220,20241210,48.14,6250,-23.68,20250120,4640,2.80,20250103,6250,-23.68,20250120,3220,48.14,20241210,1.66,N,225530,500,181 억,,246261,N,N,0,N,00,N +20250207,090924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4845,0,3,0.00,5447345,1121,1.33,4860,4860,4820,6290,3395,4845,4859.36,0.68,0,-405,5061,4952,4876,4767,4691,4915,4730,182,1445,500,3480,5,1,36338727,1761,10.56,1.85,12,0.00,459.00,2619.00,6250,20250120,-22.48,3220,20241210,50.47,6250,-22.48,20250120,4640,4.42,20250103,6250,-22.48,20250120,3220,50.47,20241210,1.66,N,225530,500,181 억,,246261,N,N,0,N,00,N 20250206,160856,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4845,-80,5,-1.62,407301220,84033,152.96,4950,4985,4800,6400,3450,4925,4846.92,0.77,0,-33245,5055,4990,4880,4815,4705,5022,4847,182,1475,500,3540,5,1,36338727,1761,10.56,1.85,12,0.23,459.00,2619.00,6250,20250120,-22.48,3220,20241210,50.47,6250,-22.48,20250120,4640,4.42,20250103,6250,-22.48,20250120,3220,50.47,20241210,1.66,N,225530,500,181 억,,279506,N,N,0,N,00,N 20250206,150859,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4855,-70,5,-1.42,384748960,79380,144.49,4950,4985,4800,6400,3450,4925,4846.93,0.77,0,-30911,5055,4990,4880,4815,4705,5022,4847,182,1475,500,3540,5,1,36338727,1764,10.58,1.85,12,0.22,459.00,2619.00,6250,20250120,-22.32,3220,20241210,50.78,6250,-22.32,20250120,4640,4.63,20250103,6250,-22.32,20250120,3220,50.78,20241210,1.66,N,225530,500,181 억,,279506,N,N,0,N,00,N 20250206,140900,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4900,-25,5,-0.51,345454210,71343,129.86,4950,4985,4800,6400,3450,4925,4842.16,0.77,0,-25883,5055,4990,4880,4815,4705,5022,4847,182,1475,500,3540,5,1,36338727,1781,10.68,1.87,12,0.20,459.00,2619.00,6250,20250120,-21.60,3220,20241210,52.17,6250,-21.60,20250120,4640,5.60,20250103,6250,-21.60,20250120,3220,52.17,20241210,1.66,N,225530,500,181 억,,279506,N,N,0,N,00,N diff --git a/225570/price/prices-20250201.csv b/225570/price/prices-20250201.csv index 501ca767ac1f..48b1081f3810 100644 --- a/225570/price/prices-20250201.csv +++ b/225570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160919,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13410,-190,5,-1.40,2919321260,215795,136.28,13620,13880,13340,17680,9520,13600,13528.39,4.97,0,-62164,13780,13690,13610,13520,13440,13650,13480,329,4080,500,9520,10,1,65860174,8832,77.97,2.98,12,0.33,172.00,4505.00,30950,20240809,-56.67,12500,20241210,7.28,14010,-4.28,20250106,12690,5.67,20250203,30950,-56.67,20240809,12500,7.28,20241210,2.16,N,225570,500,329 억,,3272350,N,N,1516,N,00,N +20250207,150921,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13460,-140,5,-1.03,2680907050,198052,125.08,13620,13880,13340,17680,9520,13600,13536.38,4.97,0,-55969,13780,13690,13610,13520,13440,13650,13480,329,4080,500,9520,10,1,65860174,8865,78.26,2.99,12,0.30,172.00,4505.00,30950,20240809,-56.51,12500,20241210,7.68,14010,-3.93,20250106,12690,6.07,20250203,30950,-56.51,20240809,12500,7.68,20241210,2.16,N,225570,500,329 억,,3272350,N,N,1120,N,00,N +20250207,140921,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13380,-220,5,-1.62,2335133930,172235,108.77,13620,13880,13370,17680,9520,13600,13557.84,4.97,0,-52139,13780,13690,13610,13520,13440,13650,13480,329,4080,500,9520,10,1,65860174,8812,77.79,2.97,12,0.26,172.00,4505.00,30950,20240809,-56.77,12500,20241210,7.04,14010,-4.50,20250106,12690,5.44,20250203,30950,-56.77,20240809,12500,7.04,20241210,2.16,N,225570,500,329 억,,3272350,N,N,1120,N,00,N +20250207,130917,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13400,-200,5,-1.47,2054479190,151289,95.55,13620,13880,13390,17680,9520,13600,13579.83,4.97,0,-46387,13780,13690,13610,13520,13440,13650,13480,329,4080,500,9520,10,1,65860174,8825,77.91,2.97,12,0.23,172.00,4505.00,30950,20240809,-56.70,12500,20241210,7.20,14010,-4.35,20250106,12690,5.59,20250203,30950,-56.70,20240809,12500,7.20,20241210,2.16,N,225570,500,329 억,,3272350,N,N,1120,N,00,N +20250207,120917,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13420,-180,5,-1.32,1797679940,132153,83.46,13620,13880,13400,17680,9520,13600,13603.02,4.97,0,-40333,13780,13690,13610,13520,13440,13650,13480,329,4080,500,9520,10,1,65860174,8838,78.02,2.98,12,0.20,172.00,4505.00,30950,20240809,-56.64,12500,20241210,7.36,14010,-4.21,20250106,12690,5.75,20250203,30950,-56.64,20240809,12500,7.36,20241210,2.16,N,225570,500,329 억,,3272350,N,N,1120,N,00,N +20250207,110915,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13460,-140,5,-1.03,1491313070,109340,69.05,13620,13880,13450,17680,9520,13600,13639.23,4.97,0,-27319,13780,13690,13610,13520,13440,13650,13480,329,4080,500,9520,10,1,65860174,8865,78.26,2.99,12,0.17,172.00,4505.00,30950,20240809,-56.51,12500,20241210,7.68,14010,-3.93,20250106,12690,6.07,20250203,30950,-56.51,20240809,12500,7.68,20241210,2.16,N,225570,500,329 억,,3272350,N,N,1120,N,00,N +20250207,100919,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13510,-90,5,-0.66,1145090750,83650,52.83,13620,13880,13500,17680,9520,13600,13689.07,4.97,0,-16653,13780,13690,13610,13520,13440,13650,13480,329,4080,500,9520,10,1,65860174,8898,78.55,3.00,12,0.13,172.00,4505.00,30950,20240809,-56.35,12500,20241210,8.08,14010,-3.57,20250106,12690,6.46,20250203,30950,-56.35,20240809,12500,8.08,20241210,2.16,N,225570,500,329 억,,3272350,N,N,1120,N,00,N +20250207,090924,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13740,140,2,1.03,453378000,32920,20.79,13620,13880,13620,17680,9520,13600,13772.11,4.97,0,2132,13780,13690,13610,13520,13440,13650,13480,329,4080,500,9520,10,1,65860174,9049,79.88,3.05,12,0.05,172.00,4505.00,30950,20240809,-55.61,12500,20241210,9.92,14010,-1.93,20250106,12690,8.27,20250203,30950,-55.61,20240809,12500,9.92,20241210,2.16,N,225570,500,329 억,,3272350,N,N,1120,N,00,N 20250206,160856,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13600,0,3,0.00,2146663260,157687,51.53,13670,13700,13530,17680,9520,13600,13613.47,4.74,0,38991,13893,13746,13503,13356,13113,13820,13430,329,4080,500,9520,10,1,65860174,8957,79.07,3.02,12,0.24,172.00,4505.00,30950,20240809,-56.06,12500,20241210,8.80,14010,-2.93,20250106,12690,7.17,20250203,30950,-56.06,20240809,12500,8.80,20241210,2.19,N,225570,500,329 억,,3118542,N,N,1120,N,00,N 20250206,150900,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13620,20,2,0.15,2013460280,147905,48.33,13670,13700,13530,17680,9520,13600,13613.20,4.74,0,37108,13893,13746,13503,13356,13113,13820,13430,329,4080,500,9520,10,1,65860174,8970,79.19,3.02,12,0.22,172.00,4505.00,30950,20240809,-55.99,12500,20241210,8.96,14010,-2.78,20250106,12690,7.33,20250203,30950,-55.99,20240809,12500,8.96,20241210,2.19,N,225570,500,329 억,,3118542,N,N,515,N,00,N 20250206,140900,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13630,30,2,0.22,1678096870,123279,40.29,13670,13700,13530,17680,9520,13600,13612.19,4.74,0,25992,13893,13746,13503,13356,13113,13820,13430,329,4080,500,9520,10,1,65860174,8977,79.24,3.03,12,0.19,172.00,4505.00,30950,20240809,-55.96,12500,20241210,9.04,14010,-2.71,20250106,12690,7.41,20250203,30950,-55.96,20240809,12500,9.04,20241210,2.19,N,225570,500,329 억,,3118542,N,N,515,N,00,N diff --git a/225590/price/prices-20250201.csv b/225590/price/prices-20250201.csv index 4ce67319d76e..55ffbf9c8ea9 100644 --- a/225590/price/prices-20250201.csv +++ b/225590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160919,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,915,-8,5,-0.87,35199391,38320,158.30,918,923,914,1199,647,923,918.55,0.74,0,-475,936,929,916,909,896,933,913,27,276,100,660,1,1,26636713,244,3.84,0.32,12,0.14,238.00,2828.00,1209,20240131,-24.32,778,20240805,17.61,990,-7.58,20250103,893,2.46,20250203,1194,-23.37,20240216,778,17.61,20240805,0.56,N,225590,100,26 억,,196570,N,N,0,N,00,N +20250207,150921,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,922,-1,5,-0.11,26896468,29246,120.82,918,923,914,1199,647,923,919.65,0.74,0,-25,936,929,916,909,896,933,913,27,276,100,660,1,1,26636713,246,3.87,0.33,12,0.11,238.00,2828.00,1209,20240131,-23.74,778,20240805,18.51,990,-6.87,20250103,893,3.25,20250203,1194,-22.78,20240216,778,18.51,20240805,0.56,N,225590,100,26 억,,196570,N,N,0,N,00,N +20250207,140921,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,921,-2,5,-0.22,20494550,22271,92.00,918,923,914,1199,647,923,920.22,0.74,0,-303,936,929,916,909,896,933,913,27,276,100,660,1,1,26636713,245,3.87,0.33,12,0.08,238.00,2828.00,1209,20240131,-23.82,778,20240805,18.38,990,-6.97,20250103,893,3.14,20250203,1194,-22.86,20240216,778,18.38,20240805,0.56,N,225590,100,26 억,,196570,N,N,0,N,00,N +20250207,130918,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,921,-2,5,-0.22,17837912,19388,80.09,918,923,914,1199,647,923,920.03,0.74,0,-817,936,929,916,909,896,933,913,27,276,100,660,1,1,26636713,245,3.87,0.33,12,0.07,238.00,2828.00,1209,20240131,-23.82,778,20240805,18.38,990,-6.97,20250103,893,3.14,20250203,1194,-22.86,20240216,778,18.38,20240805,0.56,N,225590,100,26 억,,196570,N,N,0,N,00,N +20250207,120917,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,921,-2,5,-0.22,15482944,16827,69.51,918,923,914,1199,647,923,920.10,0.74,0,-796,936,929,916,909,896,933,913,27,276,100,660,1,1,26636713,245,3.87,0.33,12,0.06,238.00,2828.00,1209,20240131,-23.82,778,20240805,18.38,990,-6.97,20250103,893,3.14,20250203,1194,-22.86,20240216,778,18.38,20240805,0.56,N,225590,100,26 억,,196570,N,N,0,N,00,N +20250207,110915,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,922,-1,5,-0.11,15242346,16566,68.43,918,923,914,1199,647,923,920.07,0.74,0,-796,936,929,916,909,896,933,913,27,276,100,660,1,1,26636713,246,3.87,0.33,12,0.06,238.00,2828.00,1209,20240131,-23.74,778,20240805,18.51,990,-6.87,20250103,893,3.25,20250203,1194,-22.78,20240216,778,18.51,20240805,0.56,N,225590,100,26 억,,196570,N,N,0,N,00,N +20250207,100919,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,920,-3,5,-0.33,15212842,16534,68.30,918,923,914,1199,647,923,920.07,0.74,0,-796,936,929,916,909,896,933,913,27,276,100,660,1,1,26636713,245,3.87,0.33,12,0.06,238.00,2828.00,1209,20240131,-23.90,778,20240805,18.25,990,-7.07,20250103,893,3.02,20250203,1194,-22.95,20240216,778,18.25,20240805,0.56,N,225590,100,26 억,,196570,N,N,0,N,00,N +20250207,090924,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,920,-3,5,-0.33,13202195,14351,59.28,918,923,914,1199,647,923,919.92,0.74,0,-660,936,929,916,909,896,933,913,27,276,100,660,1,1,26636713,245,3.87,0.33,12,0.05,238.00,2828.00,1209,20240131,-23.90,778,20240805,18.25,990,-7.07,20250103,893,3.02,20250203,1194,-22.95,20240216,778,18.25,20240805,0.56,N,225590,100,26 억,,196570,N,N,0,N,00,N 20250206,160856,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,923,5,2,0.54,22212093,24207,83.74,918,923,903,1193,643,918,917.59,0.74,0,-457,926,922,914,910,902,924,912,27,275,100,660,1,1,26636713,246,3.88,0.33,12,0.09,238.00,2828.00,1209,20240131,-23.66,778,20240805,18.64,990,-6.77,20250103,893,3.36,20250203,1195,-22.76,20240206,778,18.64,20240805,0.56,N,225590,100,26 억,,196984,N,N,0,N,00,N 20250206,150900,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,923,5,2,0.54,20972504,22864,79.09,918,923,903,1193,643,918,917.27,0.74,0,-350,926,922,914,910,902,924,912,27,275,100,660,1,1,26636713,246,3.88,0.33,12,0.09,238.00,2828.00,1209,20240131,-23.66,778,20240805,18.64,990,-6.77,20250103,893,3.36,20250203,1195,-22.76,20240206,778,18.64,20240805,0.56,N,225590,100,26 억,,196984,N,N,0,N,00,N 20250206,140900,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,919,1,2,0.11,12461687,13607,47.07,918,922,903,1193,643,918,915.81,0.74,0,-289,926,922,914,910,902,924,912,27,275,100,660,1,1,26636713,245,3.86,0.32,12,0.05,238.00,2828.00,1209,20240131,-23.99,778,20240805,18.12,990,-7.17,20250103,893,2.91,20250203,1195,-23.10,20240206,778,18.12,20240805,0.56,N,225590,100,26 억,,196984,N,N,0,N,00,N diff --git a/226320/price/prices-20250201.csv b/226320/price/prices-20250201.csv index 92502bebc2e5..7a99f03c5210 100644 --- a/226320/price/prices-20250201.csv +++ b/226320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160919,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11690,-270,5,-2.26,237710210,20225,114.45,11980,12130,11510,15540,8380,11960,11753.29,0.30,0,-2244,12326,12142,12016,11832,11706,12080,11770,110,3580,500,8850,10,1,21929315,2564,75.42,0.69,12,0.09,155.00,16829.00,17920,20240524,-34.77,9950,20241209,17.49,12600,-7.22,20250121,10450,11.87,20250102,17920,-34.77,20240524,9950,17.49,20241209,1.01,N,226320,500,109 억,,65514,N,N,2141,N,00,N +20250207,150921,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11700,-260,5,-2.17,225155520,19152,108.37,11980,12130,11510,15540,8380,11960,11756.24,0.30,0,-1913,12326,12142,12016,11832,11706,12080,11770,110,3580,500,8850,10,1,21929315,2566,75.48,0.70,12,0.09,155.00,16829.00,17920,20240524,-34.71,9950,20241209,17.59,12600,-7.14,20250121,10450,11.96,20250102,17920,-34.71,20240524,9950,17.59,20241209,1.01,N,226320,500,109 억,,65514,N,N,1132,N,00,N +20250207,140921,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11740,-220,5,-1.84,208393120,17722,100.28,11980,12130,11510,15540,8380,11960,11759.01,0.30,0,-1856,12326,12142,12016,11832,11706,12080,11770,110,3580,500,8850,10,1,21929315,2575,75.74,0.70,12,0.08,155.00,16829.00,17920,20240524,-34.49,9950,20241209,17.99,12600,-6.83,20250121,10450,12.34,20250102,17920,-34.49,20240524,9950,17.99,20241209,1.01,N,226320,500,109 억,,65514,N,N,1132,N,00,N +20250207,130918,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11800,-160,5,-1.34,165259360,14072,79.63,11980,12130,11510,15540,8380,11960,11743.84,0.30,0,-2240,12326,12142,12016,11832,11706,12080,11770,110,3580,500,8850,10,1,21929315,2588,76.13,0.70,12,0.06,155.00,16829.00,17920,20240524,-34.15,9950,20241209,18.59,12600,-6.35,20250121,10450,12.92,20250102,17920,-34.15,20240524,9950,18.59,20241209,1.01,N,226320,500,109 억,,65514,N,N,1132,N,00,N +20250207,120917,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11720,-240,5,-2.01,147258490,12547,71.00,11980,12130,11510,15540,8380,11960,11736.55,0.30,0,-2030,12326,12142,12016,11832,11706,12080,11770,110,3580,500,8850,10,1,21929315,2570,75.61,0.70,12,0.06,155.00,16829.00,17920,20240524,-34.60,9950,20241209,17.79,12600,-6.98,20250121,10450,12.15,20250102,17920,-34.60,20240524,9950,17.79,20241209,1.01,N,226320,500,109 억,,65514,N,N,1132,N,00,N +20250207,110915,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11680,-280,5,-2.34,142027600,12100,68.47,11980,12130,11510,15540,8380,11960,11737.82,0.30,0,-1803,12326,12142,12016,11832,11706,12080,11770,110,3580,500,8850,10,1,21929315,2561,75.35,0.69,12,0.06,155.00,16829.00,17920,20240524,-34.82,9950,20241209,17.39,12600,-7.30,20250121,10450,11.77,20250102,17920,-34.82,20240524,9950,17.39,20241209,1.01,N,226320,500,109 억,,65514,N,N,1132,N,00,N +20250207,100919,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11640,-320,5,-2.68,117256620,9975,56.45,11980,12130,11510,15540,8380,11960,11755.05,0.30,0,-1870,12326,12142,12016,11832,11706,12080,11770,110,3580,500,8850,10,1,21929315,2553,75.10,0.69,12,0.05,155.00,16829.00,17920,20240524,-35.04,9950,20241209,16.98,12600,-7.62,20250121,10450,11.39,20250102,17920,-35.04,20240524,9950,16.98,20241209,1.01,N,226320,500,109 억,,65514,N,N,1132,N,00,N +20250207,090925,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11980,20,2,0.17,14862560,1235,6.99,11980,12130,11980,15540,8380,11960,12034.46,0.30,0,-794,12326,12142,12016,11832,11706,12080,11770,110,3580,500,8850,10,1,21929315,2627,77.29,0.71,12,0.01,155.00,16829.00,17920,20240524,-33.15,9950,20241209,20.40,12600,-4.92,20250121,10450,14.64,20250102,17920,-33.15,20240524,9950,20.40,20241209,1.01,N,226320,500,109 억,,65514,N,N,1132,N,00,N 20250206,160856,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11960,-50,5,-0.42,212788230,17665,142.67,12080,12200,11890,15610,8410,12010,12045.80,0.30,0,596,12216,12112,11956,11852,11696,12165,11905,110,3600,500,8880,10,1,21929315,2623,77.16,0.71,12,0.08,155.00,16829.00,17920,20240524,-33.26,9950,20241209,20.20,12600,-5.08,20250121,10450,14.45,20250102,17920,-33.26,20240524,9950,20.20,20241209,1.01,N,226320,500,109 억,,64779,N,N,1132,N,00,N 20250206,150900,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12060,50,2,0.42,201794110,16747,135.25,12080,12200,11890,15610,8410,12010,12049.57,0.30,0,691,12216,12112,11956,11852,11696,12165,11905,110,3600,500,8880,10,1,21929315,2645,77.81,0.72,12,0.08,155.00,16829.00,17920,20240524,-32.70,9950,20241209,21.21,12600,-4.29,20250121,10450,15.41,20250102,17920,-32.70,20240524,9950,21.21,20241209,1.01,N,226320,500,109 억,,64779,N,N,6,N,00,N 20250206,140900,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12040,30,2,0.25,186643200,15491,125.11,12080,12200,11890,15610,8410,12010,12048.49,0.30,0,278,12216,12112,11956,11852,11696,12165,11905,110,3600,500,8880,10,1,21929315,2640,77.68,0.72,12,0.07,155.00,16829.00,17920,20240524,-32.81,9950,20241209,21.01,12600,-4.44,20250121,10450,15.22,20250102,17920,-32.81,20240524,9950,21.01,20241209,1.01,N,226320,500,109 억,,64779,N,N,6,N,00,N diff --git a/226330/price/prices-20250201.csv b/226330/price/prices-20250201.csv index f821cc0cbeaf..89eb6274c612 100644 --- a/226330/price/prices-20250201.csv +++ b/226330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,-350,5,-4.07,9334584170,1095298,18.12,8460,8780,8250,11180,6020,8600,8521.64,0.00,0,107,9906,9252,8246,7592,6586,9580,7920,76,2580,500,5840,10,1,15258475,1259,-11.03,4.02,12,7.18,-748.00,2050.00,13960,20240223,-40.90,4195,20241029,96.66,8900,-7.30,20250206,5310,55.37,20250102,13960,-40.90,20240223,4195,96.66,20241029,0.74,N,226330,500,76 억,,0,N,N,0,N,00,N +20250207,150921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8300,-300,5,-3.49,8854654740,1037376,17.17,8460,8780,8280,11180,6020,8600,8534.93,0.00,0,-3982,9906,9252,8246,7592,6586,9580,7920,76,2580,500,5840,10,1,15258475,1266,-11.10,4.05,12,6.80,-748.00,2050.00,13960,20240223,-40.54,4195,20241029,97.85,8900,-6.74,20250206,5310,56.31,20250102,13960,-40.54,20240223,4195,97.85,20241029,0.74,N,226330,500,76 억,,0,N,N,0,N,00,N +20250207,140922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8480,-120,5,-1.40,7828384360,915085,15.14,8460,8780,8380,11180,6020,8600,8554.26,0.00,0,7569,9906,9252,8246,7592,6586,9580,7920,76,2580,500,5840,10,1,15258475,1294,-11.34,4.14,12,6.00,-748.00,2050.00,13960,20240223,-39.26,4195,20241029,102.15,8900,-4.72,20250206,5310,59.70,20250102,13960,-39.26,20240223,4195,102.15,20241029,0.74,N,226330,500,76 억,,0,N,N,0,N,00,N +20250207,130918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,-100,5,-1.16,7333907130,857131,14.18,8460,8780,8380,11180,6020,8600,8555.77,0.00,0,17059,9906,9252,8246,7592,6586,9580,7920,76,2580,500,5840,10,1,15258475,1297,-11.36,4.15,12,5.62,-748.00,2050.00,13960,20240223,-39.11,4195,20241029,102.62,8900,-4.49,20250206,5310,60.08,20250102,13960,-39.11,20240223,4195,102.62,20241029,0.74,N,226330,500,76 억,,0,N,N,0,N,00,N +20250207,120918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,-100,5,-1.16,6315052520,739001,12.23,8460,8780,8380,11180,6020,8600,8544.55,0.00,0,14837,9906,9252,8246,7592,6586,9580,7920,76,2580,500,5840,10,1,15258475,1297,-11.36,4.15,12,4.84,-748.00,2050.00,13960,20240223,-39.11,4195,20241029,102.62,8900,-4.49,20250206,5310,60.08,20250102,13960,-39.11,20240223,4195,102.62,20241029,0.74,N,226330,500,76 억,,0,N,N,0,N,00,N +20250207,110916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8540,-60,5,-0.70,4935450080,578116,9.57,8460,8730,8380,11180,6020,8600,8535.89,0.00,0,23611,9906,9252,8246,7592,6586,9580,7920,76,2580,500,5840,10,1,15258475,1303,-11.42,4.17,12,3.79,-748.00,2050.00,13960,20240223,-38.83,4195,20241029,103.58,8900,-4.04,20250206,5310,60.83,20250102,13960,-38.83,20240223,4195,103.58,20241029,0.74,N,226330,500,76 억,,0,N,N,0,N,00,N +20250207,100919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8530,-70,5,-0.81,4061349700,475999,7.88,8460,8730,8380,11180,6020,8600,8530.64,0.00,0,8432,9906,9252,8246,7592,6586,9580,7920,76,2580,500,5840,10,1,15258475,1302,-11.40,4.16,12,3.12,-748.00,2050.00,13960,20240223,-38.90,4195,20241029,103.34,8900,-4.16,20250206,5310,60.64,20250102,13960,-38.90,20240223,4195,103.34,20241029,0.74,N,226330,500,76 억,,0,N,N,0,N,00,N +20250207,090925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8560,-40,5,-0.47,1637203310,192678,3.19,8460,8690,8380,11180,6020,8600,8490.77,0.00,0,3214,9906,9252,8246,7592,6586,9580,7920,76,2580,500,5840,10,1,15258475,1306,-11.44,4.18,12,1.26,-748.00,2050.00,13960,20240223,-38.68,4195,20241029,104.05,8900,-3.82,20250206,5310,61.21,20250102,13960,-38.68,20240223,4195,104.05,20241029,0.74,N,226330,500,76 억,,0,N,N,0,N,00,N 20250206,160857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8600,1420,2,19.78,50420380890,6005461,1868.80,7370,8900,7240,9330,5030,7180,8395.66,0.00,0,138088,7573,7376,7243,7046,6913,7310,6980,76,2150,500,4880,10,1,15258475,1312,-11.50,4.20,12,39.36,-748.00,2050.00,13960,20240223,-38.40,4195,20241029,105.01,8900,-3.37,20250206,5310,61.96,20250102,13960,-38.40,20240223,4195,105.01,20241029,0.88,N,226330,500,76 억,,0,N,N,208,N,00,N 20250206,150900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8620,1440,2,20.06,48400589780,5770130,1795.57,7370,8900,7240,9330,5030,7180,8388.16,0.00,0,116619,7573,7376,7243,7046,6913,7310,6980,76,2150,500,4880,10,1,15258475,1315,-11.52,4.20,12,37.82,-748.00,2050.00,13960,20240223,-38.25,4195,20241029,105.48,8900,-3.15,20250206,5310,62.34,20250102,13960,-38.25,20240223,4195,105.48,20241029,0.88,N,226330,500,76 억,,0,N,N,208,N,00,N 20250206,140900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8170,990,2,13.79,34250735880,4124585,1283.50,7370,8900,7240,9330,5030,7180,8304.08,0.00,0,163522,7573,7376,7243,7046,6913,7310,6980,76,2150,500,4880,10,1,15258475,1247,-10.92,3.99,12,27.03,-748.00,2050.00,13960,20240223,-41.48,4195,20241029,94.76,8900,-8.20,20250206,5310,53.86,20250102,13960,-41.48,20240223,4195,94.76,20241029,0.88,N,226330,500,76 억,,0,N,N,208,N,00,N diff --git a/226340/price/prices-20250201.csv b/226340/price/prices-20250201.csv index 1e92083d6d26..cdedcda097b3 100644 --- a/226340/price/prices-20250201.csv +++ b/226340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160920,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.68,N,226340,100,41 억,,1698921,N,N,0,N,00,N +20250207,150922,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.68,N,226340,100,41 억,,1698921,N,N,0,N,00,N +20250207,140922,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.68,N,226340,100,41 억,,1698921,N,N,0,N,00,N +20250207,130918,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.68,N,226340,100,41 억,,1698921,N,N,0,N,00,N +20250207,120918,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.68,N,226340,100,41 억,,1698921,N,N,0,N,00,N +20250207,110916,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.68,N,226340,100,41 억,,1698921,N,N,0,N,00,N +20250207,100920,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.68,N,226340,100,41 억,,1698921,N,N,0,N,00,N +20250207,090925,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.68,N,226340,100,41 억,,1698921,N,N,0,N,00,N 20250206,160857,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.69,N,226340,100,41 억,,1698921,N,N,0,N,00,N 20250206,150901,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.69,N,226340,100,41 억,,1698921,N,N,0,N,00,N 20250206,140901,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.69,N,226340,100,41 억,,1698921,N,N,0,N,00,N diff --git a/226360/price/prices-20250201.csv b/226360/price/prices-20250201.csv index e5ecfd0c070b..45cdddd35563 100644 --- a/226360/price/prices-20250201.csv +++ b/226360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160920,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240125,0.00,2555,20240125,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240207,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250207,150922,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240125,0.00,2555,20240125,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240207,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250207,140922,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240125,0.00,2555,20240125,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240207,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250207,130919,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240125,0.00,2555,20240125,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240207,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250207,120918,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240125,0.00,2555,20240125,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240207,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250207,110916,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240125,0.00,2555,20240125,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240207,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250207,100920,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240125,0.00,2555,20240125,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240207,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250207,090926,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240125,0.00,2555,20240125,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240207,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N 20250206,160857,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240124,0.00,2555,20240124,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240206,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N 20250206,150901,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240124,0.00,2555,20240124,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240206,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N 20250206,140901,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240124,0.00,2555,20240124,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240206,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N diff --git a/226400/price/prices-20250201.csv b/226400/price/prices-20250201.csv index f9006af63b87..2661b4b547e4 100644 --- a/226400/price/prices-20250201.csv +++ b/226400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160920,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8390,350,2,4.35,3393448480,414883,170.44,8040,8420,7850,10450,5630,8040,8179.21,3.99,0,-5234,8226,8132,8036,7942,7846,8085,7895,103,2410,500,5780,10,1,20661601,1734,47.13,3.19,12,2.01,178.00,2633.00,8690,20250114,-3.45,4060,20240610,106.65,8690,-3.45,20250114,6330,32.54,20250108,8690,-3.45,20250114,4060,106.65,20240610,5.53,N,226400,500,103 억,,823531,N,N,0,N,00,N +20250207,150922,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8390,350,2,4.35,2986128440,366318,150.49,8040,8420,7850,10450,5630,8040,8151.74,3.99,0,5161,8226,8132,8036,7942,7846,8085,7895,103,2410,500,5780,10,1,20661601,1734,47.13,3.19,12,1.77,178.00,2633.00,8690,20250114,-3.45,4060,20240610,106.65,8690,-3.45,20250114,6330,32.54,20250108,8690,-3.45,20250114,4060,106.65,20240610,5.53,N,226400,500,103 억,,823531,N,N,0,N,00,N +20250207,140923,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8050,10,2,0.12,1297129450,162650,66.82,8040,8050,7850,10450,5630,8040,7974.97,3.99,0,16777,8226,8132,8036,7942,7846,8085,7895,103,2410,500,5780,10,1,20661601,1663,45.22,3.06,12,0.79,178.00,2633.00,8690,20250114,-7.36,4060,20240610,98.28,8690,-7.36,20250114,6330,27.17,20250108,8690,-7.36,20250114,4060,98.28,20240610,5.53,N,226400,500,103 억,,823531,N,N,0,N,00,N +20250207,130919,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8000,-40,5,-0.50,1003416320,126009,51.77,8040,8040,7850,10450,5630,8040,7963.05,3.99,0,11172,8226,8132,8036,7942,7846,8085,7895,103,2410,500,5780,10,1,20661601,1653,44.94,3.04,12,0.61,178.00,2633.00,8690,20250114,-7.94,4060,20240610,97.04,8690,-7.94,20250114,6330,26.38,20250108,8690,-7.94,20250114,4060,97.04,20240610,5.53,N,226400,500,103 억,,823531,N,N,0,N,00,N +20250207,120918,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7990,-50,5,-0.62,872586250,109579,45.02,8040,8040,7850,10450,5630,8040,7963.07,3.99,0,10566,8226,8132,8036,7942,7846,8085,7895,103,2410,500,5780,10,1,20661601,1651,44.89,3.03,12,0.53,178.00,2633.00,8690,20250114,-8.06,4060,20240610,96.80,8690,-8.06,20250114,6330,26.22,20250108,8690,-8.06,20250114,4060,96.80,20240610,5.53,N,226400,500,103 억,,823531,N,N,0,N,00,N +20250207,110917,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8000,-40,5,-0.50,669905240,84204,34.59,8040,8040,7850,10450,5630,8040,7955.73,3.99,0,17834,8226,8132,8036,7942,7846,8085,7895,103,2410,500,5780,10,1,20661601,1653,44.94,3.04,12,0.41,178.00,2633.00,8690,20250114,-7.94,4060,20240610,97.04,8690,-7.94,20250114,6330,26.38,20250108,8690,-7.94,20250114,4060,97.04,20240610,5.53,N,226400,500,103 억,,823531,N,N,0,N,00,N +20250207,100920,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7960,-80,5,-1.00,464771880,58476,24.02,8040,8040,7850,10450,5630,8040,7948.06,3.99,0,12256,8226,8132,8036,7942,7846,8085,7895,103,2410,500,5780,10,1,20661601,1645,44.72,3.02,12,0.28,178.00,2633.00,8690,20250114,-8.40,4060,20240610,96.06,8690,-8.40,20250114,6330,25.75,20250108,8690,-8.40,20250114,4060,96.06,20240610,5.53,N,226400,500,103 억,,823531,N,N,0,N,00,N +20250207,090926,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7940,-100,5,-1.24,68842910,8651,3.55,8040,8040,7930,10450,5630,8040,7957.70,3.99,0,-2009,8226,8132,8036,7942,7846,8085,7895,103,2410,500,5780,10,1,20661601,1641,44.61,3.02,12,0.04,178.00,2633.00,8690,20250114,-8.63,4060,20240610,95.57,8690,-8.63,20250114,6330,25.43,20250108,8690,-8.63,20250114,4060,95.57,20240610,5.53,N,226400,500,103 억,,823531,N,N,0,N,00,N 20250206,160857,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8040,-30,5,-0.37,1934522400,240967,60.96,8120,8130,7940,10490,5650,8070,8028.16,4.01,0,-2494,8410,8240,8020,7850,7630,8325,7935,103,2420,500,5810,10,1,20661601,1661,45.17,3.05,12,1.17,178.00,2633.00,8690,20250114,-7.48,4060,20240610,98.03,8690,-7.48,20250114,6330,27.01,20250108,8690,-7.48,20250114,4060,98.03,20240610,5.64,N,226400,500,103 억,,829531,N,N,0,N,00,N 20250206,150901,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8060,-10,5,-0.12,1811778700,225708,57.10,8120,8130,7940,10490,5650,8070,8027.09,4.01,0,-5505,8410,8240,8020,7850,7630,8325,7935,103,2420,500,5810,10,1,20661601,1665,45.28,3.06,12,1.09,178.00,2633.00,8690,20250114,-7.25,4060,20240610,98.52,8690,-7.25,20250114,6330,27.33,20250108,8690,-7.25,20250114,4060,98.52,20240610,5.64,N,226400,500,103 억,,829531,N,N,0,N,00,N 20250206,140901,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8060,-10,5,-0.12,1475670020,183770,46.49,8120,8130,7940,10490,5650,8070,8029.98,4.01,0,-4369,8410,8240,8020,7850,7630,8325,7935,103,2420,500,5810,10,1,20661601,1665,45.28,3.06,12,0.89,178.00,2633.00,8690,20250114,-7.25,4060,20240610,98.52,8690,-7.25,20250114,6330,27.33,20250108,8690,-7.25,20250114,4060,98.52,20240610,5.64,N,226400,500,103 억,,829531,N,N,0,N,00,N diff --git a/226440/price/prices-20250201.csv b/226440/price/prices-20250201.csv index cd4439ce2817..81348a65dec8 100644 --- a/226440/price/prices-20250201.csv +++ b/226440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160921,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240125,0.00,1530,20240125,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240207,1530,0.00,20240207,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N +20250207,150922,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240125,0.00,1530,20240125,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240207,1530,0.00,20240207,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N +20250207,140923,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240125,0.00,1530,20240125,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240207,1530,0.00,20240207,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N +20250207,130919,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240125,0.00,1530,20240125,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240207,1530,0.00,20240207,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N +20250207,120918,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240125,0.00,1530,20240125,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240207,1530,0.00,20240207,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N +20250207,110917,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240125,0.00,1530,20240125,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240207,1530,0.00,20240207,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N +20250207,100920,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240125,0.00,1530,20240125,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240207,1530,0.00,20240207,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N +20250207,090926,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240125,0.00,1530,20240125,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240207,1530,0.00,20240207,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N 20250206,160858,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240124,0.00,1530,20240124,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240206,1530,0.00,20240206,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N 20250206,150901,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240124,0.00,1530,20240124,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240206,1530,0.00,20240206,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N 20250206,140901,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240124,0.00,1530,20240124,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240206,1530,0.00,20240206,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N diff --git a/226950/price/prices-20250201.csv b/226950/price/prices-20250201.csv index 969977a39b75..055be5aae409 100644 --- a/226950/price/prices-20250201.csv +++ b/226950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20550,3160,2,18.17,23632012090,1243842,236.40,17930,21150,16500,22600,12180,17390,18998.71,1.49,0,34964,20576,18982,18016,16422,15456,18500,15940,92,5210,500,12170,50,1,18459573,3793,-18.04,6.96,12,6.74,-1139.00,2951.00,32750,20241024,-37.25,8280,20240624,148.19,21150,-2.84,20250207,13380,53.59,20250117,32750,-37.25,20241024,8280,148.19,20240624,0.36,N,226950,500,92 억,,274602,N,N,224,N,00,N +20250207,150923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20550,3160,2,18.17,22897862290,1207945,229.58,17930,21150,16500,22600,12180,17390,18956.05,1.49,0,26274,20576,18982,18016,16422,15456,18500,15940,92,5210,500,12170,50,1,18459573,3793,-18.04,6.96,12,6.54,-1139.00,2951.00,32750,20241024,-37.25,8280,20240624,148.19,21150,-2.84,20250207,13380,53.59,20250117,32750,-37.25,20241024,8280,148.19,20240624,0.36,N,226950,500,92 억,,274602,N,N,0,N,00,N +20250207,140923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20150,2760,2,15.87,17501862810,946190,179.83,17930,20700,16500,22600,12180,17390,18497.20,1.49,0,-25203,20576,18982,18016,16422,15456,18500,15940,92,5210,500,12170,50,1,18459573,3720,-17.69,6.83,12,5.13,-1139.00,2951.00,32750,20241024,-38.47,8280,20240624,143.36,20700,-2.66,20250207,13380,50.60,20250117,32750,-38.47,20241024,8280,143.36,20240624,0.36,N,226950,500,92 억,,274602,N,N,0,N,00,N +20250207,130920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17660,270,2,1.55,6852974230,399084,75.85,17930,18090,16500,22600,12180,17390,17171.76,1.49,0,-36119,20576,18982,18016,16422,15456,18500,15940,92,5210,500,12170,10,1,18459573,3260,-15.50,5.98,12,2.16,-1139.00,2951.00,32750,20241024,-46.08,8280,20240624,113.29,19940,-11.43,20250103,13380,31.99,20250117,32750,-46.08,20241024,8280,113.29,20240624,0.36,N,226950,500,92 억,,274602,N,N,0,N,00,N +20250207,120919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16700,-690,5,-3.97,5443735960,317643,60.37,17930,18090,16500,22600,12180,17390,17137.91,1.49,0,-25569,20576,18982,18016,16422,15456,18500,15940,92,5210,500,12170,10,1,18459573,3083,-14.66,5.66,12,1.72,-1139.00,2951.00,32750,20241024,-49.01,8280,20240624,101.69,19940,-16.25,20250103,13380,24.81,20250117,32750,-49.01,20241024,8280,101.69,20240624,0.36,N,226950,500,92 억,,274602,N,N,0,N,00,N +20250207,110917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16600,-790,5,-4.54,4658731970,270426,51.40,17930,18090,16560,22600,12180,17390,17227.38,1.49,0,-17093,20576,18982,18016,16422,15456,18500,15940,92,5210,500,12170,10,1,18459573,3064,-14.57,5.63,12,1.46,-1139.00,2951.00,32750,20241024,-49.31,8280,20240624,100.48,19940,-16.75,20250103,13380,24.07,20250117,32750,-49.31,20241024,8280,100.48,20240624,0.36,N,226950,500,92 억,,274602,N,N,0,N,00,N +20250207,100921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17300,-90,5,-0.52,2494443580,142132,27.01,17930,18090,17210,22600,12180,17390,17550.19,1.49,0,-13843,20576,18982,18016,16422,15456,18500,15940,92,5210,500,12170,10,1,18459573,3194,-15.19,5.86,12,0.77,-1139.00,2951.00,32750,20241024,-47.18,8280,20240624,108.94,19940,-13.24,20250103,13380,29.30,20250117,32750,-47.18,20241024,8280,108.94,20240624,0.36,N,226950,500,92 억,,274602,N,N,0,N,00,N +20250207,090926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17670,280,2,1.61,717892660,40181,7.64,17930,18090,17600,22600,12180,17390,17866.47,1.49,0,-2883,20576,18982,18016,16422,15456,18500,15940,92,5210,500,12170,10,1,18459573,3262,-15.51,5.99,12,0.22,-1139.00,2951.00,32750,20241024,-46.05,8280,20240624,113.41,19940,-11.38,20250103,13380,32.06,20250117,32750,-46.05,20241024,8280,113.41,20240624,0.36,N,226950,500,92 억,,274602,N,N,0,N,00,N 20250206,160858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17390,-1460,5,-7.75,9611884710,521730,79.25,18850,19610,17050,24500,13200,18850,18426.37,1.50,0,-3196,20356,19602,18366,17612,16376,19980,17990,92,5650,500,13190,10,1,18459573,3210,-15.27,5.89,12,2.83,-1139.00,2951.00,32750,20241024,-46.90,8280,20240624,110.02,19940,-12.79,20250103,13380,29.97,20250117,32750,-46.90,20241024,8280,110.02,20240624,0.36,N,226950,500,92 억,,276569,N,N,44,N,00,N 20250206,150902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17380,-1470,5,-7.80,9004273020,486820,73.95,18850,19610,17050,24500,13200,18850,18495.77,1.50,0,5595,20356,19602,18366,17612,16376,19980,17990,92,5650,500,13190,10,1,18459573,3208,-15.26,5.89,12,2.64,-1139.00,2951.00,32750,20241024,-46.93,8280,20240624,109.90,19940,-12.84,20250103,13380,29.90,20250117,32750,-46.93,20241024,8280,109.90,20240624,0.36,N,226950,500,92 억,,276569,N,N,44,N,00,N 20250206,140902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18650,-200,5,-1.06,5051725150,263183,39.98,18850,19610,18580,24500,13200,18850,19195.32,1.50,0,-22702,20356,19602,18366,17612,16376,19980,17990,92,5650,500,13190,10,1,18459573,3443,-16.37,6.32,12,1.43,-1139.00,2951.00,32750,20241024,-43.05,8280,20240624,125.24,19940,-6.47,20250103,13380,39.39,20250117,32750,-43.05,20241024,8280,125.24,20240624,0.36,N,226950,500,92 억,,276569,N,N,44,N,00,N diff --git a/227100/price/prices-20250201.csv b/227100/price/prices-20250201.csv index df7919eb99dd..35e9fcfa673d 100644 --- a/227100/price/prices-20250201.csv +++ b/227100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160921,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2245,20240129,-72.74,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2035,-69.93,20240222,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N +20250207,150923,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2245,20240129,-72.74,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2035,-69.93,20240222,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N +20250207,140923,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2245,20240129,-72.74,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2035,-69.93,20240222,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N +20250207,130920,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2245,20240129,-72.74,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2035,-69.93,20240222,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N +20250207,120919,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2245,20240129,-72.74,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2035,-69.93,20240222,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N +20250207,110917,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2245,20240129,-72.74,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2035,-69.93,20240222,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N +20250207,100921,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2245,20240129,-72.74,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2035,-69.93,20240222,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N +20250207,090927,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2245,20240129,-72.74,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2035,-69.93,20240222,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N 20250206,160858,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2350,20240124,-73.96,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2100,-70.86,20240206,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N 20250206,150902,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2350,20240124,-73.96,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2100,-70.86,20240206,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N 20250206,140902,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2350,20240124,-73.96,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2100,-70.86,20240206,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N diff --git a/227420/price/prices-20250201.csv b/227420/price/prices-20250201.csv index 4cad96582532..21864c3dc0d1 100644 --- a/227420/price/prices-20250201.csv +++ b/227420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160921,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240125,0.00,1808,20240125,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240207,1808,0.00,20240207,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250207,150923,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240125,0.00,1808,20240125,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240207,1808,0.00,20240207,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250207,140924,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240125,0.00,1808,20240125,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240207,1808,0.00,20240207,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250207,130920,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240125,0.00,1808,20240125,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240207,1808,0.00,20240207,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250207,120919,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240125,0.00,1808,20240125,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240207,1808,0.00,20240207,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250207,110918,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240125,0.00,1808,20240125,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240207,1808,0.00,20240207,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250207,100921,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240125,0.00,1808,20240125,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240207,1808,0.00,20240207,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250207,090927,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240125,0.00,1808,20240125,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240207,1808,0.00,20240207,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N 20250206,160858,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240124,0.00,1808,20240124,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240206,1808,0.00,20240206,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N 20250206,150902,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240124,0.00,1808,20240124,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240206,1808,0.00,20240206,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N 20250206,140902,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240124,0.00,1808,20240124,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240206,1808,0.00,20240206,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N diff --git a/227610/price/prices-20250201.csv b/227610/price/prices-20250201.csv index 2f7989491c24..3d5ce7e219ea 100644 --- a/227610/price/prices-20250201.csv +++ b/227610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1084,-2,5,-0.18,48162952,44888,230.89,1088,1088,1063,1411,761,1086,1072.96,0.00,0,-3032,1124,1104,1088,1068,1052,1097,1061,178,325,500,730,1,1,35583547,386,-135.50,1.22,12,0.13,-8.00,891.00,2140,20240221,-49.35,1020,20241227,6.27,1370,-20.88,20250110,1036,4.63,20250103,2140,-49.35,20240221,1020,6.27,20241227,0.30,N,227610,500,177 억,,0,N,N,0,N,00,N +20250207,150924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1086,0,3,0.00,45599278,42509,218.66,1088,1088,1063,1411,761,1086,1072.70,0.00,0,-2491,1124,1104,1088,1068,1052,1097,1061,178,325,500,730,1,1,35583547,386,-135.75,1.22,12,0.12,-8.00,891.00,2140,20240221,-49.25,1020,20241227,6.47,1370,-20.73,20250110,1036,4.83,20250103,2140,-49.25,20240221,1020,6.47,20241227,0.30,N,227610,500,177 억,,0,N,N,0,N,00,N +20250207,140924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1070,-16,5,-1.47,39866345,37154,191.11,1088,1088,1063,1411,761,1086,1073.00,0.00,0,-4105,1124,1104,1088,1068,1052,1097,1061,178,325,500,730,1,1,35583547,381,-133.75,1.20,12,0.10,-8.00,891.00,2140,20240221,-50.00,1020,20241227,4.90,1370,-21.90,20250110,1036,3.28,20250103,2140,-50.00,20240221,1020,4.90,20241227,0.30,N,227610,500,177 억,,0,N,N,0,N,00,N +20250207,130920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1063,-23,5,-2.12,33918395,31576,162.42,1088,1088,1063,1411,761,1086,1074.18,0.00,0,-4206,1124,1104,1088,1068,1052,1097,1061,178,325,500,730,1,1,35583547,378,-132.88,1.19,12,0.09,-8.00,891.00,2140,20240221,-50.33,1020,20241227,4.22,1370,-22.41,20250110,1036,2.61,20250103,2140,-50.33,20240221,1020,4.22,20241227,0.30,N,227610,500,177 억,,0,N,N,0,N,00,N +20250207,120919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1065,-21,5,-1.93,25528128,23707,121.94,1088,1088,1065,1411,761,1086,1076.82,0.00,0,-3802,1124,1104,1088,1068,1052,1097,1061,178,325,500,730,1,1,35583547,379,-133.12,1.20,12,0.07,-8.00,891.00,2140,20240221,-50.23,1020,20241227,4.41,1370,-22.26,20250110,1036,2.80,20250103,2140,-50.23,20240221,1020,4.41,20241227,0.30,N,227610,500,177 억,,0,N,N,0,N,00,N +20250207,110918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1073,-13,5,-1.20,20631834,19129,98.40,1088,1088,1071,1411,761,1086,1078.56,0.00,0,-2706,1124,1104,1088,1068,1052,1097,1061,178,325,500,730,1,1,35583547,382,-134.12,1.20,12,0.05,-8.00,891.00,2140,20240221,-49.86,1020,20241227,5.20,1370,-21.68,20250110,1036,3.57,20250103,2140,-49.86,20240221,1020,5.20,20241227,0.30,N,227610,500,177 억,,0,N,N,0,N,00,N +20250207,100921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1087,1,2,0.09,6481188,5969,30.70,1088,1088,1079,1411,761,1086,1085.81,0.00,0,-2967,1124,1104,1088,1068,1052,1097,1061,178,325,500,730,1,1,35583547,387,-135.88,1.22,12,0.02,-8.00,891.00,2140,20240221,-49.21,1020,20241227,6.57,1370,-20.66,20250110,1036,4.92,20250103,2140,-49.21,20240221,1020,6.57,20241227,0.30,N,227610,500,177 억,,0,N,N,0,N,00,N +20250207,090927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1088,2,2,0.18,3357747,3087,15.88,1088,1088,1085,1411,761,1086,1087.71,0.00,0,-2621,1124,1104,1088,1068,1052,1097,1061,178,325,500,730,1,1,35583547,387,-136.00,1.22,12,0.01,-8.00,891.00,2140,20240221,-49.16,1020,20241227,6.67,1370,-20.58,20250110,1036,5.02,20250103,2140,-49.16,20240221,1020,6.67,20241227,0.30,N,227610,500,177 억,,0,N,N,0,N,00,N 20250206,160859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1086,5,2,0.46,20976541,19341,39.37,1108,1108,1072,1405,757,1081,1084.56,0.00,0,-3296,1121,1100,1090,1069,1059,1096,1065,178,324,500,730,1,1,35583547,386,-135.75,1.22,12,0.05,-8.00,891.00,2140,20240221,-49.25,1020,20241227,6.47,1370,-20.73,20250110,1036,4.83,20250103,2140,-49.25,20240221,1020,6.47,20241227,0.30,N,227610,500,177 억,,0,N,N,0,N,00,N 20250206,150902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1088,7,2,0.65,19291666,17792,36.22,1108,1108,1072,1405,757,1081,1084.29,0.00,0,-3129,1121,1100,1090,1069,1059,1096,1065,178,324,500,730,1,1,35583547,387,-136.00,1.22,12,0.05,-8.00,891.00,2140,20240221,-49.16,1020,20241227,6.67,1370,-20.58,20250110,1036,5.02,20250103,2140,-49.16,20240221,1020,6.67,20241227,0.30,N,227610,500,177 억,,0,N,N,0,N,00,N 20250206,140902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1089,8,2,0.74,18632550,17186,34.98,1108,1108,1072,1405,757,1081,1084.17,0.00,0,-3188,1121,1100,1090,1069,1059,1096,1065,178,324,500,730,1,1,35583547,388,-136.12,1.22,12,0.05,-8.00,891.00,2140,20240221,-49.11,1020,20241227,6.76,1370,-20.51,20250110,1036,5.12,20250103,2140,-49.11,20240221,1020,6.76,20241227,0.30,N,227610,500,177 억,,0,N,N,0,N,00,N diff --git a/227840/price/prices-20250201.csv b/227840/price/prices-20250201.csv index 87c762f220cb..4f25da410f7f 100644 --- a/227840/price/prices-20250201.csv +++ b/227840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160922,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10310,-60,5,-0.58,88980390,8599,316.61,10370,10440,10300,13480,7260,10370,10347.57,2.47,0,-3240,10430,10400,10340,10310,10250,10415,10325,455,3110,5000,7670,10,1,9100836,938,3.22,0.35,12,0.09,3205.00,29424.00,11810,20240508,-12.70,10100,20240806,2.08,10490,-1.72,20250115,10160,1.48,20250113,11810,-12.70,20240508,10100,2.08,20240806,0.35,N,227840,5000,455 억,,224609,N,N,1,N,00,N +20250207,150924,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10340,-30,5,-0.29,62618580,6044,222.53,10370,10440,10320,13480,7260,10370,10360.32,2.47,0,-2810,10430,10400,10340,10310,10250,10415,10325,455,3110,5000,7670,10,1,9100836,941,3.23,0.35,12,0.07,3205.00,29424.00,11810,20240508,-12.45,10100,20240806,2.38,10490,-1.43,20250115,10160,1.77,20250113,11810,-12.45,20240508,10100,2.38,20240806,0.35,N,227840,5000,455 억,,224609,N,N,4,N,00,N +20250207,140924,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10350,-20,5,-0.19,55919920,5396,198.67,10370,10440,10340,13480,7260,10370,10363.11,2.47,0,-2578,10430,10400,10340,10310,10250,10415,10325,455,3110,5000,7670,10,1,9100836,942,3.23,0.35,12,0.06,3205.00,29424.00,11810,20240508,-12.36,10100,20240806,2.48,10490,-1.33,20250115,10160,1.87,20250113,11810,-12.36,20240508,10100,2.48,20240806,0.35,N,227840,5000,455 억,,224609,N,N,4,N,00,N +20250207,130921,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10360,-10,5,-0.10,51362090,4956,182.47,10370,10440,10340,13480,7260,10370,10363.51,2.47,0,-2250,10430,10400,10340,10310,10250,10415,10325,455,3110,5000,7670,10,1,9100836,943,3.23,0.35,12,0.05,3205.00,29424.00,11810,20240508,-12.28,10100,20240806,2.57,10490,-1.24,20250115,10160,1.97,20250113,11810,-12.28,20240508,10100,2.57,20240806,0.35,N,227840,5000,455 억,,224609,N,N,4,N,00,N +20250207,120920,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10350,-20,5,-0.19,50513070,4874,179.46,10370,10440,10340,13480,7260,10370,10363.67,2.47,0,-2230,10430,10400,10340,10310,10250,10415,10325,455,3110,5000,7670,10,1,9100836,942,3.23,0.35,12,0.05,3205.00,29424.00,11810,20240508,-12.36,10100,20240806,2.48,10490,-1.33,20250115,10160,1.87,20250113,11810,-12.36,20240508,10100,2.48,20240806,0.35,N,227840,5000,455 억,,224609,N,N,4,N,00,N +20250207,110918,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10360,-10,5,-0.10,33434130,3225,118.74,10370,10440,10340,13480,7260,10370,10367.10,2.47,0,-1254,10430,10400,10340,10310,10250,10415,10325,455,3110,5000,7670,10,1,9100836,943,3.23,0.35,12,0.04,3205.00,29424.00,11810,20240508,-12.28,10100,20240806,2.57,10490,-1.24,20250115,10160,1.97,20250113,11810,-12.28,20240508,10100,2.57,20240806,0.35,N,227840,5000,455 억,,224609,N,N,4,N,00,N +20250207,100922,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10360,-10,5,-0.10,29707980,2865,105.49,10370,10440,10340,13480,7260,10370,10369.26,2.47,0,-1109,10430,10400,10340,10310,10250,10415,10325,455,3110,5000,7670,10,1,9100836,943,3.23,0.35,12,0.03,3205.00,29424.00,11810,20240508,-12.28,10100,20240806,2.57,10490,-1.24,20250115,10160,1.97,20250113,11810,-12.28,20240508,10100,2.57,20240806,0.35,N,227840,5000,455 억,,224609,N,N,4,N,00,N +20250207,090927,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10370,0,3,0.00,20206260,1948,71.72,10370,10440,10370,13480,7260,10370,10372.95,2.47,0,-959,10430,10400,10340,10310,10250,10415,10325,455,3110,5000,7670,10,1,9100836,944,3.24,0.35,12,0.02,3205.00,29424.00,11810,20240508,-12.19,10100,20240806,2.67,10490,-1.14,20250115,10160,2.07,20250113,11810,-12.19,20240508,10100,2.67,20240806,0.35,N,227840,5000,455 억,,224609,N,N,4,N,00,N 20250206,160859,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10370,90,2,0.88,25679160,2491,72.33,10280,10370,10280,13360,7200,10280,10308.70,2.47,0,-260,10346,10312,10276,10242,10206,10330,10260,455,3080,5000,7600,10,1,9100836,944,3.24,0.35,12,0.03,3205.00,29424.00,11810,20240508,-12.19,10100,20240806,2.67,10490,-1.14,20250115,10160,2.07,20250113,11810,-12.19,20240508,10100,2.67,20240806,0.34,N,227840,5000,455 억,,225163,N,N,4,N,00,N 20250206,150903,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10310,30,2,0.29,21114560,2050,59.52,10280,10330,10280,13360,7200,10280,10299.79,2.47,0,-398,10346,10312,10276,10242,10206,10330,10260,455,3080,5000,7600,10,1,9100836,938,3.22,0.35,12,0.02,3205.00,29424.00,11810,20240508,-12.70,10100,20240806,2.08,10490,-1.72,20250115,10160,1.48,20250113,11810,-12.70,20240508,10100,2.08,20240806,0.34,N,227840,5000,455 억,,225163,N,N,3,N,00,N 20250206,140903,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10300,20,2,0.19,15622220,1517,44.05,10280,10320,10280,13360,7200,10280,10298.10,2.47,0,-253,10346,10312,10276,10242,10206,10330,10260,455,3080,5000,7600,10,1,9100836,937,3.21,0.35,12,0.02,3205.00,29424.00,11810,20240508,-12.79,10100,20240806,1.98,10490,-1.81,20250115,10160,1.38,20250113,11810,-12.79,20240508,10100,1.98,20240806,0.34,N,227840,5000,455 억,,225163,N,N,3,N,00,N diff --git a/227950/price/prices-20250201.csv b/227950/price/prices-20250201.csv index 32da0e3f63df..a59308ed7143 100644 --- a/227950/price/prices-20250201.csv +++ b/227950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,444,-11,5,-2.42,286428778,644909,254.24,452,458,436,591,319,455,444.14,0.76,0,15796,463,459,453,449,443,461,451,104,136,100,310,1,1,103575530,460,4.27,0.41,12,0.62,104.00,1074.00,849,20240314,-47.70,405,20241028,9.63,462,-3.90,20250110,422,5.21,20250117,849,-47.70,20240314,405,9.63,20241028,1.12,N,227950,100,103 억,,788873,N,N,0,N,00,N +20250207,150924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,443,-12,5,-2.64,282047846,635010,250.34,452,458,436,591,319,455,444.16,0.76,0,18921,463,459,453,449,443,461,451,104,136,100,310,1,1,103575530,459,4.26,0.41,12,0.61,104.00,1074.00,849,20240314,-47.82,405,20241028,9.38,462,-4.11,20250110,422,4.98,20250117,849,-47.82,20240314,405,9.38,20241028,1.12,N,227950,100,103 억,,788873,N,N,0,N,00,N +20250207,140924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,444,-11,5,-2.42,223932330,502515,198.10,452,458,438,591,319,455,445.62,0.76,0,10493,463,459,453,449,443,461,451,104,136,100,310,1,1,103575530,460,4.27,0.41,12,0.49,104.00,1074.00,849,20240314,-47.70,405,20241028,9.63,462,-3.90,20250110,422,5.21,20250117,849,-47.70,20240314,405,9.63,20241028,1.12,N,227950,100,103 억,,788873,N,N,0,N,00,N +20250207,130921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,447,-8,5,-1.76,163786030,366056,144.31,452,458,441,591,319,455,447.43,0.76,0,4616,463,459,453,449,443,461,451,104,136,100,310,1,1,103575530,463,4.30,0.42,12,0.35,104.00,1074.00,849,20240314,-47.35,405,20241028,10.37,462,-3.25,20250110,422,5.92,20250117,849,-47.35,20240314,405,10.37,20241028,1.12,N,227950,100,103 억,,788873,N,N,0,N,00,N +20250207,120920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,446,-9,5,-1.98,160884479,359557,141.75,452,458,441,591,319,455,447.45,0.76,0,5367,463,459,453,449,443,461,451,104,136,100,310,1,1,103575530,462,4.29,0.42,12,0.35,104.00,1074.00,849,20240314,-47.47,405,20241028,10.12,462,-3.46,20250110,422,5.69,20250117,849,-47.47,20240314,405,10.12,20241028,1.12,N,227950,100,103 억,,788873,N,N,0,N,00,N +20250207,110918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,448,-7,5,-1.54,121247897,270923,106.81,452,458,441,591,319,455,447.54,0.76,0,4087,463,459,453,449,443,461,451,104,136,100,310,1,1,103575530,464,4.31,0.42,12,0.26,104.00,1074.00,849,20240314,-47.23,405,20241028,10.62,462,-3.03,20250110,422,6.16,20250117,849,-47.23,20240314,405,10.62,20241028,1.12,N,227950,100,103 억,,788873,N,N,0,N,00,N +20250207,100922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,455,0,3,0.00,38651850,85490,33.70,452,458,450,591,319,455,452.12,0.76,0,1471,463,459,453,449,443,461,451,104,136,100,310,1,1,103575530,471,4.38,0.42,12,0.08,104.00,1074.00,849,20240314,-46.41,405,20241028,12.35,462,-1.52,20250110,422,7.82,20250117,849,-46.41,20240314,405,12.35,20241028,1.12,N,227950,100,103 억,,788873,N,N,0,N,00,N +20250207,090928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,455,0,3,0.00,3801773,8424,3.32,452,455,450,591,319,455,451.30,0.76,0,1153,463,459,453,449,443,461,451,104,136,100,310,1,1,103575530,471,4.38,0.42,12,0.01,104.00,1074.00,849,20240314,-46.41,405,20241028,12.35,462,-1.52,20250110,422,7.82,20250117,849,-46.41,20240314,405,12.35,20241028,1.12,N,227950,100,103 억,,788873,N,N,0,N,00,N 20250206,160859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,455,5,2,1.11,114700572,253661,202.07,447,457,447,585,315,450,452.18,0.76,0,-3270,457,453,447,443,437,455,445,104,135,100,310,1,1,103575530,471,4.38,0.42,12,0.24,104.00,1074.00,849,20240314,-46.41,405,20241028,12.35,462,-1.52,20250110,422,7.82,20250117,849,-46.41,20240314,405,12.35,20241028,1.19,N,227950,100,103 억,,792143,N,N,0,N,00,N 20250206,150903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,454,4,2,0.89,113286689,250551,199.59,447,457,447,585,315,450,452.15,0.76,0,-3101,457,453,447,443,437,455,445,104,135,100,310,1,1,103575530,470,4.37,0.42,12,0.24,104.00,1074.00,849,20240314,-46.53,405,20241028,12.10,462,-1.73,20250110,422,7.58,20250117,849,-46.53,20240314,405,12.10,20241028,1.19,N,227950,100,103 억,,792143,N,N,0,N,00,N 20250206,140903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,451,1,2,0.22,101434234,224364,178.73,447,457,447,585,315,450,452.10,0.76,0,-3569,457,453,447,443,437,455,445,104,135,100,310,1,1,103575530,467,4.34,0.42,12,0.22,104.00,1074.00,849,20240314,-46.88,405,20241028,11.36,462,-2.38,20250110,422,6.87,20250117,849,-46.88,20240314,405,11.36,20241028,1.19,N,227950,100,103 억,,792143,N,N,0,N,00,N diff --git a/228340/price/prices-20250201.csv b/228340/price/prices-20250201.csv index fb8b8dfeffeb..50156270d362 100644 --- a/228340/price/prices-20250201.csv +++ b/228340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1737,12,2,0.70,9205612,5299,53.45,1725,1744,1725,2240,1208,1725,1737.24,0.46,0,-370,1785,1755,1715,1685,1645,1770,1700,100,515,500,1200,1,1,20000000,347,6.73,0.27,12,0.03,258.00,6404.00,2705,20240403,-35.79,1629,20241209,6.63,2160,-19.58,20250123,1632,6.43,20250203,2705,-35.79,20240403,1629,6.63,20241209,0.02,N,228340,500,100 억,,92907,N,N,0,N,00,N +20250207,150924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1730,5,2,0.29,8580292,4939,49.82,1725,1744,1725,2240,1208,1725,1737.25,0.46,0,-369,1785,1755,1715,1685,1645,1770,1700,100,515,500,1200,1,1,20000000,346,6.71,0.27,12,0.02,258.00,6404.00,2705,20240403,-36.04,1629,20241209,6.20,2160,-19.91,20250123,1632,6.00,20250203,2705,-36.04,20240403,1629,6.20,20241209,0.02,N,228340,500,100 억,,92907,N,N,0,N,00,N +20250207,140925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1728,3,2,0.17,7700149,4432,44.70,1725,1744,1725,2240,1208,1725,1737.40,0.46,0,-366,1785,1755,1715,1685,1645,1770,1700,100,515,500,1200,1,1,20000000,346,6.70,0.27,12,0.02,258.00,6404.00,2705,20240403,-36.12,1629,20241209,6.08,2160,-20.00,20250123,1632,5.88,20250203,2705,-36.12,20240403,1629,6.08,20241209,0.02,N,228340,500,100 억,,92907,N,N,0,N,00,N +20250207,130921,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1728,3,2,0.17,6860341,3946,39.80,1725,1744,1725,2240,1208,1725,1738.56,0.46,0,-372,1785,1755,1715,1685,1645,1770,1700,100,515,500,1200,1,1,20000000,346,6.70,0.27,12,0.02,258.00,6404.00,2705,20240403,-36.12,1629,20241209,6.08,2160,-20.00,20250123,1632,5.88,20250203,2705,-36.12,20240403,1629,6.08,20241209,0.02,N,228340,500,100 억,,92907,N,N,0,N,00,N +20250207,120920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1741,16,2,0.93,5630211,3237,32.65,1725,1744,1725,2240,1208,1725,1739.33,0.46,0,-372,1785,1755,1715,1685,1645,1770,1700,100,515,500,1200,1,1,20000000,348,6.75,0.27,12,0.02,258.00,6404.00,2705,20240403,-35.64,1629,20241209,6.88,2160,-19.40,20250123,1632,6.68,20250203,2705,-35.64,20240403,1629,6.88,20241209,0.02,N,228340,500,100 억,,92907,N,N,0,N,00,N +20250207,110919,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1728,3,2,0.17,4930811,2835,28.60,1725,1744,1725,2240,1208,1725,1739.26,0.46,0,-280,1785,1755,1715,1685,1645,1770,1700,100,515,500,1200,1,1,20000000,346,6.70,0.27,12,0.01,258.00,6404.00,2705,20240403,-36.12,1629,20241209,6.08,2160,-20.00,20250123,1632,5.88,20250203,2705,-36.12,20240403,1629,6.08,20241209,0.02,N,228340,500,100 억,,92907,N,N,0,N,00,N +20250207,100922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1744,19,2,1.10,3381252,1945,19.62,1725,1744,1725,2240,1208,1725,1738.43,0.46,0,-4,1785,1755,1715,1685,1645,1770,1700,100,515,500,1200,1,1,20000000,349,6.76,0.27,12,0.01,258.00,6404.00,2705,20240403,-35.53,1629,20241209,7.06,2160,-19.26,20250123,1632,6.86,20250203,2705,-35.53,20240403,1629,7.06,20241209,0.02,N,228340,500,100 억,,92907,N,N,0,N,00,N +20250207,090928,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1735,10,2,0.58,159414,92,0.93,1725,1739,1725,2240,1208,1725,1732.76,0.46,0,-11,1785,1755,1715,1685,1645,1770,1700,100,515,500,1200,1,1,20000000,347,6.72,0.27,12,0.00,258.00,6404.00,2705,20240403,-35.86,1629,20241209,6.51,2160,-19.68,20250123,1632,6.31,20250203,2705,-35.86,20240403,1629,6.51,20241209,0.02,N,228340,500,100 억,,92907,N,N,0,N,00,N 20250206,160859,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1725,6,2,0.35,17011816,9894,80.18,1723,1745,1675,2230,1204,1719,1719.41,0.46,0,-31,1747,1732,1710,1695,1673,1740,1703,100,511,500,1200,1,1,20000000,345,6.69,0.27,12,0.05,258.00,6404.00,2705,20240403,-36.23,1629,20241209,5.89,2160,-20.14,20250123,1632,5.70,20250203,2705,-36.23,20240403,1629,5.89,20241209,0.02,N,228340,500,100 억,,92938,N,N,0,N,00,N 20250206,150903,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1730,11,2,0.64,16171741,9407,76.24,1723,1745,1675,2230,1204,1719,1719.12,0.46,0,51,1747,1732,1710,1695,1673,1740,1703,100,511,500,1200,1,1,20000000,346,6.71,0.27,12,0.05,258.00,6404.00,2705,20240403,-36.04,1629,20241209,6.20,2160,-19.91,20250123,1632,6.00,20250203,2705,-36.04,20240403,1629,6.20,20241209,0.02,N,228340,500,100 억,,92938,N,N,0,N,00,N 20250206,140903,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1738,19,2,1.11,14013673,8164,66.16,1723,1745,1675,2230,1204,1719,1716.52,0.46,0,54,1747,1732,1710,1695,1673,1740,1703,100,511,500,1200,1,1,20000000,348,6.74,0.27,12,0.04,258.00,6404.00,2705,20240403,-35.75,1629,20241209,6.69,2160,-19.54,20250123,1632,6.50,20250203,2705,-35.75,20240403,1629,6.69,20241209,0.02,N,228340,500,100 억,,92938,N,N,0,N,00,N diff --git a/228670/price/prices-20250201.csv b/228670/price/prices-20250201.csv index cd096ac27dfb..cbd5cf014d80 100644 --- a/228670/price/prices-20250201.csv +++ b/228670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160923,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8230,20,2,0.24,1278029070,153468,220.51,8110,8630,8110,10670,5750,8210,8327.73,12.96,0,-44411,8436,8322,8186,8072,7936,8255,8005,78,2460,500,5580,10,1,15513053,1277,-59.21,1.00,12,0.99,-139.00,8212.00,22100,20240125,-62.76,5070,20241210,62.33,8630,-4.63,20250207,5710,44.13,20250102,19910,-58.66,20240215,5070,62.33,20241210,3.23,N,228670,500,77 억,,2010408,N,N,0,N,00,N +20250207,150925,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8240,30,2,0.37,1198459880,143794,206.61,8110,8630,8110,10670,5750,8210,8334.56,12.96,0,-40123,8436,8322,8186,8072,7936,8255,8005,78,2460,500,5580,10,1,15513053,1278,-59.28,1.00,12,0.93,-139.00,8212.00,22100,20240125,-62.71,5070,20241210,62.52,8630,-4.52,20250207,5710,44.31,20250102,19910,-58.61,20240215,5070,62.52,20241210,3.23,N,228670,500,77 억,,2010408,N,N,0,N,00,N +20250207,140925,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8220,10,2,0.12,1135146950,136091,195.54,8110,8630,8110,10670,5750,8210,8341.09,12.96,0,-36751,8436,8322,8186,8072,7936,8255,8005,78,2460,500,5580,10,1,15513053,1275,-59.14,1.00,12,0.88,-139.00,8212.00,22100,20240125,-62.81,5070,20241210,62.13,8630,-4.75,20250207,5710,43.96,20250102,19910,-58.71,20240215,5070,62.13,20241210,3.23,N,228670,500,77 억,,2010408,N,N,0,N,00,N +20250207,130921,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8260,50,2,0.61,1045288500,125122,179.78,8110,8630,8110,10670,5750,8210,8354.15,12.96,0,-32349,8436,8322,8186,8072,7936,8255,8005,78,2460,500,5580,10,1,15513053,1281,-59.42,1.01,12,0.81,-139.00,8212.00,22100,20240125,-62.62,5070,20241210,62.92,8630,-4.29,20250207,5710,44.66,20250102,19910,-58.51,20240215,5070,62.92,20241210,3.23,N,228670,500,77 억,,2010408,N,N,0,N,00,N +20250207,120920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8160,-50,5,-0.61,987477220,118075,169.66,8110,8630,8110,10670,5750,8210,8363.14,12.96,0,-29127,8436,8322,8186,8072,7936,8255,8005,78,2460,500,5580,10,1,15513053,1266,-58.71,0.99,12,0.76,-139.00,8212.00,22100,20240125,-63.08,5070,20241210,60.95,8630,-5.45,20250207,5710,42.91,20250102,19910,-59.02,20240215,5070,60.95,20241210,3.23,N,228670,500,77 억,,2010408,N,N,0,N,00,N +20250207,110919,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8180,-30,5,-0.37,884791280,105490,151.57,8110,8630,8110,10670,5750,8210,8387.44,12.96,0,-22372,8436,8322,8186,8072,7936,8255,8005,78,2460,500,5580,10,1,15513053,1269,-58.85,1.00,12,0.68,-139.00,8212.00,22100,20240125,-62.99,5070,20241210,61.34,8630,-5.21,20250207,5710,43.26,20250102,19910,-58.92,20240215,5070,61.34,20241210,3.23,N,228670,500,77 억,,2010408,N,N,0,N,00,N +20250207,100922,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8180,-30,5,-0.37,750556770,89147,128.09,8110,8630,8110,10670,5750,8210,8419.32,12.96,0,-13425,8436,8322,8186,8072,7936,8255,8005,78,2460,500,5580,10,1,15513053,1269,-58.85,1.00,12,0.57,-139.00,8212.00,22100,20240125,-62.99,5070,20241210,61.34,8630,-5.21,20250207,5710,43.26,20250102,19910,-58.92,20240215,5070,61.34,20241210,3.23,N,228670,500,77 억,,2010408,N,N,0,N,00,N +20250207,090928,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8290,80,2,0.97,34402470,4197,6.03,8110,8290,8110,10670,5750,8210,8196.92,12.96,0,1369,8436,8322,8186,8072,7936,8255,8005,78,2460,500,5580,10,1,15513053,1286,-59.64,1.01,12,0.03,-139.00,8212.00,22100,20240125,-62.49,5070,20241210,63.51,8300,-0.12,20250206,5710,45.18,20250102,19910,-58.36,20240215,5070,63.51,20241210,3.23,N,228670,500,77 억,,2010408,N,N,0,N,00,N 20250206,160900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8210,0,3,0.00,558548310,68416,46.40,8290,8300,8050,10670,5750,8210,8163.97,13.16,0,-30520,8716,8462,8026,7772,7336,8590,7900,78,2460,500,5580,10,1,15513053,1274,-59.06,1.00,12,0.44,-139.00,8212.00,22150,20240124,-62.93,5070,20241210,61.93,8300,-1.08,20250206,5710,43.78,20250102,19910,-58.76,20240215,5070,61.93,20241210,3.26,N,228670,500,77 억,,2041237,N,N,0,N,00,N 20250206,150903,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8150,-60,5,-0.73,528742250,64784,43.94,8290,8300,8050,10670,5750,8210,8161.62,13.16,0,-28381,8716,8462,8026,7772,7336,8590,7900,78,2460,500,5580,10,1,15513053,1264,-58.63,0.99,12,0.42,-139.00,8212.00,22150,20240124,-63.21,5070,20241210,60.75,8300,-1.81,20250206,5710,42.73,20250102,19910,-59.07,20240215,5070,60.75,20241210,3.26,N,228670,500,77 억,,2041237,N,N,0,N,00,N 20250206,140903,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8150,-60,5,-0.73,462891130,56741,38.48,8290,8300,8050,10670,5750,8210,8157.97,13.16,0,-24918,8716,8462,8026,7772,7336,8590,7900,78,2460,500,5580,10,1,15513053,1264,-58.63,0.99,12,0.37,-139.00,8212.00,22150,20240124,-63.21,5070,20241210,60.75,8300,-1.81,20250206,5710,42.73,20250102,19910,-59.07,20240215,5070,60.75,20241210,3.26,N,228670,500,77 억,,2041237,N,N,0,N,00,N diff --git a/228760/price/prices-20250201.csv b/228760/price/prices-20250201.csv index 7d38f3cf96fb..292fcf7e7574 100644 --- a/228760/price/prices-20250201.csv +++ b/228760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160923,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17030,-520,5,-2.96,2945714530,172036,123.35,17540,17550,16940,22800,12290,17550,17122.73,0.16,0,13337,18076,17812,17656,17392,17236,17735,17315,122,5250,500,12630,10,1,24362333,4149,-46.66,3.15,12,0.71,-365.00,5402.00,26150,20240403,-34.88,12010,20241202,41.80,22650,-24.81,20250106,16940,0.53,20250207,26150,-34.88,20240403,12010,41.80,20241202,1.76,N,228760,500,121 억,,38240,N,N,1581,N,00,N +20250207,150925,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17050,-500,5,-2.85,2765377880,161455,115.76,17540,17550,16940,22800,12290,17550,17127.86,0.16,0,13523,18076,17812,17656,17392,17236,17735,17315,122,5250,500,12630,10,1,24362333,4154,-46.71,3.16,12,0.66,-365.00,5402.00,26150,20240403,-34.80,12010,20241202,41.97,22650,-24.72,20250106,16940,0.65,20250207,26150,-34.80,20240403,12010,41.97,20241202,1.76,N,228760,500,121 억,,38240,N,N,1614,N,00,N +20250207,140925,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17150,-400,5,-2.28,2491864680,145464,104.29,17540,17550,16940,22800,12290,17550,17130.46,0.16,0,16453,18076,17812,17656,17392,17236,17735,17315,122,5250,500,12630,10,1,24362333,4178,-46.99,3.17,12,0.60,-365.00,5402.00,26150,20240403,-34.42,12010,20241202,42.80,22650,-24.28,20250106,16940,1.24,20250207,26150,-34.42,20240403,12010,42.80,20241202,1.76,N,228760,500,121 억,,38240,N,N,1614,N,00,N +20250207,130922,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17160,-390,5,-2.22,2295460240,134002,96.08,17540,17550,16940,22800,12290,17550,17130.04,0.16,0,15587,18076,17812,17656,17392,17236,17735,17315,122,5250,500,12630,10,1,24362333,4181,-47.01,3.18,12,0.55,-365.00,5402.00,26150,20240403,-34.38,12010,20241202,42.88,22650,-24.24,20250106,16940,1.30,20250207,26150,-34.38,20240403,12010,42.88,20241202,1.76,N,228760,500,121 억,,38240,N,N,1614,N,00,N +20250207,120921,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17150,-400,5,-2.28,2176668480,127070,91.11,17540,17550,16940,22800,12290,17550,17129.68,0.16,0,13233,18076,17812,17656,17392,17236,17735,17315,122,5250,500,12630,10,1,24362333,4178,-46.99,3.17,12,0.52,-365.00,5402.00,26150,20240403,-34.42,12010,20241202,42.80,22650,-24.28,20250106,16940,1.24,20250207,26150,-34.42,20240403,12010,42.80,20241202,1.76,N,228760,500,121 억,,38240,N,N,1614,N,00,N +20250207,110919,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17020,-530,5,-3.02,1794612830,104700,75.07,17540,17550,16940,22800,12290,17550,17140.52,0.16,0,2076,18076,17812,17656,17392,17236,17735,17315,122,5250,500,12630,10,1,24362333,4146,-46.63,3.15,12,0.43,-365.00,5402.00,26150,20240403,-34.91,12010,20241202,41.72,22650,-24.86,20250106,16940,0.47,20250207,26150,-34.91,20240403,12010,41.72,20241202,1.76,N,228760,500,121 억,,38240,N,N,1614,N,00,N +20250207,100923,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17090,-460,5,-2.62,1004890890,58281,41.79,17540,17550,17050,22800,12290,17550,17242.17,0.16,0,-88,18076,17812,17656,17392,17236,17735,17315,122,5250,500,12630,10,1,24362333,4164,-46.82,3.16,12,0.24,-365.00,5402.00,26150,20240403,-34.65,12010,20241202,42.30,22650,-24.55,20250106,17050,0.23,20250207,26150,-34.65,20240403,12010,42.30,20241202,1.76,N,228760,500,121 억,,38240,N,N,1614,N,00,N +20250207,090928,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17390,-160,5,-0.91,183450110,10500,7.53,17540,17550,17390,22800,12290,17550,17471.44,0.16,0,-2684,18076,17812,17656,17392,17236,17735,17315,122,5250,500,12630,10,1,24362333,4237,-47.64,3.22,12,0.04,-365.00,5402.00,26150,20240403,-33.50,12010,20241202,44.80,22650,-23.22,20250106,17270,0.69,20250203,26150,-33.50,20240403,12010,44.80,20241202,1.76,N,228760,500,121 억,,38240,N,N,1614,N,00,N 20250206,160900,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17550,-80,5,-0.45,2428913020,137439,133.21,17640,17920,17500,22900,12350,17630,17672.69,0.22,0,-15017,18070,17850,17580,17360,17090,17960,17470,122,5270,500,12690,10,1,24362333,4276,-48.08,3.25,12,0.56,-365.00,5402.00,26150,20240403,-32.89,12010,20241202,46.13,22650,-22.52,20250106,17270,1.62,20250203,26150,-32.89,20240403,12010,46.13,20241202,1.77,N,228760,500,121 억,,52864,N,N,1614,N,00,N 20250206,150903,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17630,0,3,0.00,2197978360,124295,120.47,17640,17920,17580,22900,12350,17630,17683.56,0.22,0,-12515,18070,17850,17580,17360,17090,17960,17470,122,5270,500,12690,10,1,24362333,4295,-48.30,3.26,12,0.51,-365.00,5402.00,26150,20240403,-32.58,12010,20241202,46.79,22650,-22.16,20250106,17270,2.08,20250203,26150,-32.58,20240403,12010,46.79,20241202,1.77,N,228760,500,121 억,,52864,N,N,1158,N,00,N 20250206,140904,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17670,40,2,0.23,1997751580,112937,109.46,17640,17920,17580,22900,12350,17630,17689.08,0.22,0,-11553,18070,17850,17580,17360,17090,17960,17470,122,5270,500,12690,10,1,24362333,4305,-48.41,3.27,12,0.46,-365.00,5402.00,26150,20240403,-32.43,12010,20241202,47.13,22650,-21.99,20250106,17270,2.32,20250203,26150,-32.43,20240403,12010,47.13,20241202,1.77,N,228760,500,121 억,,52864,N,N,1158,N,00,N diff --git a/228850/price/prices-20250201.csv b/228850/price/prices-20250201.csv index 8942107dc5a7..45cb80047eb7 100644 --- a/228850/price/prices-20250201.csv +++ b/228850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160923,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6740,0,3,0.00,61118940,9100,97.24,6710,6800,6650,8760,4720,6740,6716.37,1.98,0,-3694,6880,6810,6730,6660,6580,6770,6620,83,2020,500,4710,10,1,16591014,1118,5.71,0.44,12,0.05,1181.00,15443.00,9430,20240219,-28.53,5620,20241209,19.93,6800,0.00,20250206,5950,13.28,20250103,9430,-28.53,20240219,5620,19.93,20241209,0.40,N,228850,500,82 억,,328197,N,N,0,N,00,N +20250207,150925,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,-40,5,-0.59,56731210,8448,90.28,6710,6800,6650,8760,4720,6740,6715.34,1.98,0,-3446,6880,6810,6730,6660,6580,6770,6620,83,2020,500,4710,10,1,16591014,1112,5.67,0.43,12,0.05,1181.00,15443.00,9430,20240219,-28.95,5620,20241209,19.22,6800,0.00,20250206,5950,12.61,20250103,9430,-28.95,20240219,5620,19.22,20241209,0.40,N,228850,500,82 억,,328197,N,N,0,N,00,N +20250207,140925,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6670,-70,5,-1.04,47161620,7013,74.94,6710,6800,6660,8760,4720,6740,6724.89,1.98,0,-2866,6880,6810,6730,6660,6580,6770,6620,83,2020,500,4710,10,1,16591014,1107,5.65,0.43,12,0.04,1181.00,15443.00,9430,20240219,-29.27,5620,20241209,18.68,6800,0.00,20250206,5950,12.10,20250103,9430,-29.27,20240219,5620,18.68,20241209,0.40,N,228850,500,82 억,,328197,N,N,0,N,00,N +20250207,130922,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6670,-70,5,-1.04,41954130,6233,66.61,6710,6800,6660,8760,4720,6740,6730.97,1.98,0,-2262,6880,6810,6730,6660,6580,6770,6620,83,2020,500,4710,10,1,16591014,1107,5.65,0.43,12,0.04,1181.00,15443.00,9430,20240219,-29.27,5620,20241209,18.68,6800,0.00,20250206,5950,12.10,20250103,9430,-29.27,20240219,5620,18.68,20241209,0.40,N,228850,500,82 억,,328197,N,N,0,N,00,N +20250207,120921,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6770,30,2,0.45,36153700,5365,57.33,6710,6800,6680,8760,4720,6740,6738.81,1.98,0,-1510,6880,6810,6730,6660,6580,6770,6620,83,2020,500,4710,10,1,16591014,1123,5.73,0.44,12,0.03,1181.00,15443.00,9430,20240219,-28.21,5620,20241209,20.46,6800,0.00,20250206,5950,13.78,20250103,9430,-28.21,20240219,5620,20.46,20241209,0.40,N,228850,500,82 억,,328197,N,N,0,N,00,N +20250207,110919,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6710,-30,5,-0.45,26914190,3988,42.62,6710,6800,6680,8760,4720,6740,6748.79,1.98,0,-877,6880,6810,6730,6660,6580,6770,6620,83,2020,500,4710,10,1,16591014,1113,5.68,0.43,12,0.02,1181.00,15443.00,9430,20240219,-28.84,5620,20241209,19.40,6800,0.00,20250206,5950,12.77,20250103,9430,-28.84,20240219,5620,19.40,20241209,0.40,N,228850,500,82 억,,328197,N,N,0,N,00,N +20250207,100923,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6750,10,2,0.15,14050790,2078,22.21,6710,6800,6680,8760,4720,6740,6761.69,1.98,0,-126,6880,6810,6730,6660,6580,6770,6620,83,2020,500,4710,10,1,16591014,1120,5.72,0.44,12,0.01,1181.00,15443.00,9430,20240219,-28.42,5620,20241209,20.11,6800,0.00,20250206,5950,13.45,20250103,9430,-28.42,20240219,5620,20.11,20241209,0.40,N,228850,500,82 억,,328197,N,N,0,N,00,N +20250207,090929,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6740,0,3,0.00,0,0,0.00,0,0,0,8760,4720,6740,0.00,1.98,0,0,6880,6810,6730,6660,6580,6770,6620,83,2020,500,4710,10,1,16591014,1118,5.71,0.44,12,0.00,1181.00,15443.00,9430,20240219,-28.53,5620,20241209,19.93,6800,-0.88,20250206,5950,13.28,20250103,9430,-28.53,20240219,5620,19.93,20241209,0.40,N,228850,500,82 억,,328197,N,N,0,N,00,N 20250206,160900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6740,60,2,0.90,62927340,9358,151.33,6800,6800,6650,8680,4680,6680,6724.44,1.97,0,255,6766,6722,6656,6612,6546,6745,6635,83,2000,500,4670,10,1,16591014,1118,5.71,0.44,12,0.06,1181.00,15443.00,9430,20240219,-28.53,5620,20241209,19.93,6800,-0.88,20250206,5950,13.28,20250103,9430,-28.53,20240219,5620,19.93,20241209,0.41,N,228850,500,82 억,,327502,N,N,0,N,00,N 20250206,150904,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6690,10,2,0.15,59820780,8895,143.84,6800,6800,6650,8680,4680,6680,6725.21,1.97,0,458,6766,6722,6656,6612,6546,6745,6635,83,2000,500,4670,10,1,16591014,1110,5.66,0.43,12,0.05,1181.00,15443.00,9430,20240219,-29.06,5620,20241209,19.04,6800,-1.62,20250206,5950,12.44,20250103,9430,-29.06,20240219,5620,19.04,20241209,0.41,N,228850,500,82 억,,327502,N,N,0,N,00,N 20250206,140904,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6730,50,2,0.75,56360640,8378,135.48,6800,6800,6650,8680,4680,6680,6727.22,1.97,0,537,6766,6722,6656,6612,6546,6745,6635,83,2000,500,4670,10,1,16591014,1117,5.70,0.44,12,0.05,1181.00,15443.00,9430,20240219,-28.63,5620,20241209,19.75,6800,-1.03,20250206,5950,13.11,20250103,9430,-28.63,20240219,5620,19.75,20241209,0.41,N,228850,500,82 억,,327502,N,N,0,N,00,N diff --git a/229000/price/prices-20250201.csv b/229000/price/prices-20250201.csv index 0473ef83d6aa..9989d8ef2935 100644 --- a/229000/price/prices-20250201.csv +++ b/229000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1892,-33,5,-1.71,136153265,71195,107.49,1940,1958,1879,2500,1348,1925,1912.40,0.49,0,-16745,1961,1942,1926,1907,1891,1952,1917,79,575,500,1300,1,1,15801971,299,-1.15,1.87,12,0.45,-1646.00,1012.00,5450,20240126,-65.28,1131,20241209,67.29,2280,-17.02,20250116,1650,14.67,20250114,4870,-61.15,20240214,1131,67.29,20241209,0.12,N,229000,500,79 억,,78026,N,N,0,N,00,N +20250207,150925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1901,-24,5,-1.25,121261490,63344,95.64,1940,1958,1879,2500,1348,1925,1914.33,0.49,0,-15399,1961,1942,1926,1907,1891,1952,1917,79,575,500,1300,1,1,15801971,300,-1.15,1.88,12,0.40,-1646.00,1012.00,5450,20240126,-65.12,1131,20241209,68.08,2280,-16.62,20250116,1650,15.21,20250114,4870,-60.97,20240214,1131,68.08,20241209,0.12,N,229000,500,79 억,,78026,N,N,0,N,00,N +20250207,140926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1889,-36,5,-1.87,117840095,61544,92.92,1940,1958,1879,2500,1348,1925,1914.73,0.49,0,-15568,1961,1942,1926,1907,1891,1952,1917,79,575,500,1300,1,1,15801971,298,-1.15,1.87,12,0.39,-1646.00,1012.00,5450,20240126,-65.34,1131,20241209,67.02,2280,-17.15,20250116,1650,14.48,20250114,4870,-61.21,20240214,1131,67.02,20241209,0.12,N,229000,500,79 억,,78026,N,N,0,N,00,N +20250207,130922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1879,-46,5,-2.39,113029930,59006,89.09,1940,1958,1879,2500,1348,1925,1915.57,0.49,0,-14608,1961,1942,1926,1907,1891,1952,1917,79,575,500,1300,1,1,15801971,297,-1.14,1.86,12,0.37,-1646.00,1012.00,5450,20240126,-65.52,1131,20241209,66.14,2280,-17.59,20250116,1650,13.88,20250114,4870,-61.42,20240214,1131,66.14,20241209,0.12,N,229000,500,79 억,,78026,N,N,0,N,00,N +20250207,120921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1904,-21,5,-1.09,100618454,52451,79.19,1940,1958,1879,2500,1348,1925,1918.33,0.49,0,-11824,1961,1942,1926,1907,1891,1952,1917,79,575,500,1300,1,1,15801971,301,-1.16,1.88,12,0.33,-1646.00,1012.00,5450,20240126,-65.06,1131,20241209,68.35,2280,-16.49,20250116,1650,15.39,20250114,4870,-60.90,20240214,1131,68.35,20241209,0.12,N,229000,500,79 억,,78026,N,N,0,N,00,N +20250207,110920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1890,-35,5,-1.82,92098791,47992,72.46,1940,1958,1879,2500,1348,1925,1919.04,0.49,0,-9387,1961,1942,1926,1907,1891,1952,1917,79,575,500,1300,1,1,15801971,299,-1.15,1.87,12,0.30,-1646.00,1012.00,5450,20240126,-65.32,1131,20241209,67.11,2280,-17.11,20250116,1650,14.55,20250114,4870,-61.19,20240214,1131,67.11,20241209,0.12,N,229000,500,79 억,,78026,N,N,0,N,00,N +20250207,100923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1893,-32,5,-1.66,68543414,35523,53.63,1940,1958,1893,2500,1348,1925,1929.55,0.49,0,-7051,1961,1942,1926,1907,1891,1952,1917,79,575,500,1300,1,1,15801971,299,-1.15,1.87,12,0.22,-1646.00,1012.00,5450,20240126,-65.27,1131,20241209,67.37,2280,-16.97,20250116,1650,14.73,20250114,4870,-61.13,20240214,1131,67.37,20241209,0.12,N,229000,500,79 억,,78026,N,N,0,N,00,N +20250207,090929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1947,22,2,1.14,22461649,11532,17.41,1940,1958,1927,2500,1348,1925,1947.77,0.49,0,6109,1961,1942,1926,1907,1891,1952,1917,79,575,500,1300,1,1,15801971,308,-1.18,1.92,12,0.07,-1646.00,1012.00,5450,20240126,-64.28,1131,20241209,72.15,2280,-14.61,20250116,1650,18.00,20250114,4870,-60.02,20240214,1131,72.15,20241209,0.12,N,229000,500,79 억,,78026,N,N,0,N,00,N 20250206,160900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1925,4,2,0.21,126631090,65827,115.58,1910,1945,1910,2495,1345,1921,1923.70,0.47,0,3750,1979,1950,1920,1891,1861,1935,1876,79,574,500,1300,1,1,15801971,304,-1.17,1.90,12,0.42,-1646.00,1012.00,5450,20240126,-64.68,1131,20241209,70.20,2280,-15.57,20250116,1650,16.67,20250114,4870,-60.47,20240214,1131,70.20,20241209,0.12,N,229000,500,79 억,,74374,N,N,0,N,00,N 20250206,150904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1930,9,2,0.47,114841364,59717,104.85,1910,1945,1910,2495,1345,1921,1923.09,0.47,0,751,1979,1950,1920,1891,1861,1935,1876,79,574,500,1300,1,1,15801971,305,-1.17,1.91,12,0.38,-1646.00,1012.00,5450,20240126,-64.59,1131,20241209,70.65,2280,-15.35,20250116,1650,16.97,20250114,4870,-60.37,20240214,1131,70.65,20241209,0.12,N,229000,500,79 억,,74374,N,N,0,N,00,N 20250206,140904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1924,3,2,0.16,92921145,48322,84.85,1910,1945,1910,2495,1345,1921,1922.96,0.47,0,-178,1979,1950,1920,1891,1861,1935,1876,79,574,500,1300,1,1,15801971,304,-1.17,1.90,12,0.31,-1646.00,1012.00,5450,20240126,-64.70,1131,20241209,70.11,2280,-15.61,20250116,1650,16.61,20250114,4870,-60.49,20240214,1131,70.11,20241209,0.12,N,229000,500,79 억,,74374,N,N,0,N,00,N diff --git a/229500/price/prices-20250201.csv b/229500/price/prices-20250201.csv index a87a36c12dcc..c110a37ed535 100644 --- a/229500/price/prices-20250201.csv +++ b/229500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160924,57,100.00,KONEX,,,N,N,N,N, ,N,5370,-140,5,-2.54,11335430,2133,19.89,5570,5570,5250,6330,4690,5510,5314.31,0.00,0,0,5843,5676,5463,5296,5083,5760,5380,57,820,500,3300,10,1,11310227,607,-4.64,10.85,12,0.02,-1158.00,495.00,10250,20240125,-47.61,4505,20240906,19.20,6000,-10.50,20250203,5030,6.76,20250122,20500,-73.80,20240207,4505,19.20,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250207,150926,57,100.00,KONEX,,,N,N,N,N, ,N,5380,-130,5,-2.36,10288280,1938,18.07,5570,5570,5250,6330,4690,5510,5308.71,0.00,0,0,5843,5676,5463,5296,5083,5760,5380,57,820,500,3300,10,1,11310227,608,-4.65,10.87,12,0.02,-1158.00,495.00,10250,20240125,-47.51,4505,20240906,19.42,6000,-10.33,20250203,5030,6.96,20250122,20500,-73.76,20240207,4505,19.42,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250207,140926,57,100.00,KONEX,,,N,N,N,N, ,N,5260,-250,5,-4.54,9657890,1818,16.95,5570,5570,5250,6330,4690,5510,5312.37,0.00,0,0,5843,5676,5463,5296,5083,5760,5380,57,820,500,3300,10,1,11310227,595,-4.54,10.63,12,0.02,-1158.00,495.00,10250,20240125,-48.68,4505,20240906,16.76,6000,-12.33,20250203,5030,4.57,20250122,20500,-74.34,20240207,4505,16.76,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250207,130922,57,100.00,KONEX,,,N,N,N,N, ,N,5380,-130,5,-2.36,8998850,1693,15.79,5570,5570,5250,6330,4690,5510,5315.33,0.00,0,0,5843,5676,5463,5296,5083,5760,5380,57,820,500,3300,10,1,11310227,608,-4.65,10.87,12,0.01,-1158.00,495.00,10250,20240125,-47.51,4505,20240906,19.42,6000,-10.33,20250203,5030,6.96,20250122,20500,-73.76,20240207,4505,19.42,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250207,120921,57,100.00,KONEX,,,N,N,N,N, ,N,5380,-130,5,-2.36,7395030,1388,12.94,5570,5570,5290,6330,4690,5510,5327.83,0.00,0,0,5843,5676,5463,5296,5083,5760,5380,57,820,500,3300,10,1,11310227,608,-4.65,10.87,12,0.01,-1158.00,495.00,10250,20240125,-47.51,4505,20240906,19.42,6000,-10.33,20250203,5030,6.96,20250122,20500,-73.76,20240207,4505,19.42,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250207,110920,57,100.00,KONEX,,,N,N,N,N, ,N,5390,-120,5,-2.18,6186720,1160,10.82,5570,5570,5300,6330,4690,5510,5333.38,0.00,0,0,5843,5676,5463,5296,5083,5760,5380,57,820,500,3300,10,1,11310227,610,-4.65,10.89,12,0.01,-1158.00,495.00,10250,20240125,-47.41,4505,20240906,19.64,6000,-10.17,20250203,5030,7.16,20250122,20500,-73.71,20240207,4505,19.64,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250207,100924,57,100.00,KONEX,,,N,N,N,N, ,N,5390,-120,5,-2.18,6186720,1160,10.82,5570,5570,5300,6330,4690,5510,5333.38,0.00,0,0,5843,5676,5463,5296,5083,5760,5380,57,820,500,3300,10,1,11310227,610,-4.65,10.89,12,0.01,-1158.00,495.00,10250,20240125,-47.41,4505,20240906,19.64,6000,-10.17,20250203,5030,7.16,20250122,20500,-73.71,20240207,4505,19.64,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250207,090929,57,100.00,KONEX,,,N,N,N,N, ,N,5560,50,2,0.91,560950,101,0.94,5570,5570,5550,6330,4690,5510,5553.96,0.00,0,0,5843,5676,5463,5296,5083,5760,5380,57,820,500,3300,10,1,11310227,629,-4.80,11.23,12,0.00,-1158.00,495.00,10250,20240125,-45.76,4505,20240906,23.42,6000,-7.33,20250203,5030,10.54,20250122,20500,-72.88,20240207,4505,23.42,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N 20250206,160901,57,100.00,KONEX,,,N,N,N,N, ,N,5510,-40,5,-0.72,57657540,10724,1683.52,5310,5630,5250,6380,4720,5550,5376.50,0.00,0,0,5723,5636,5493,5406,5263,5565,5335,57,830,500,3330,10,1,11310227,623,-4.76,11.13,12,0.09,-1158.00,495.00,10250,20240124,-46.24,4505,20240906,22.31,6000,-8.17,20250203,5030,9.54,20250122,20500,-73.12,20240206,4505,22.31,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N 20250206,150904,57,100.00,KONEX,,,N,N,N,N, ,N,5510,-40,5,-0.72,52899500,9839,1544.58,5310,5630,5250,6380,4720,5550,5376.51,0.00,0,0,5723,5636,5493,5406,5263,5565,5335,57,830,500,3330,10,1,11310227,623,-4.76,11.13,12,0.09,-1158.00,495.00,10250,20240124,-46.24,4505,20240906,22.31,6000,-8.17,20250203,5030,9.54,20250122,20500,-73.12,20240206,4505,22.31,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N 20250206,140904,57,100.00,KONEX,,,N,N,N,N, ,N,5350,-200,5,-3.60,52056600,9686,1520.57,5310,5630,5250,6380,4720,5550,5374.42,0.00,0,0,5723,5636,5493,5406,5263,5565,5335,57,830,500,3330,10,1,11310227,605,-4.62,10.81,12,0.09,-1158.00,495.00,10250,20240124,-47.80,4505,20240906,18.76,6000,-10.83,20250203,5030,6.36,20250122,20500,-73.90,20240206,4505,18.76,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N diff --git a/229640/price/prices-20250201.csv b/229640/price/prices-20250201.csv index d90e92a7b528..58cd03591914 100644 --- a/229640/price/prices-20250201.csv +++ b/229640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160924,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,42500,-2250,5,-5.03,18424479750,426259,60.19,45100,45200,42500,58100,31350,44750,43226.35,4.87,0,-125112,48450,46600,45150,43300,41850,47525,44225,153,13350,500,32220,50,1,30624879,13016,314.81,8.83,12,1.39,135.00,4814.00,51300,20250120,-17.15,17470,20240417,143.27,51300,-17.15,20250120,30450,39.57,20250103,51300,-17.15,20250120,17470,143.27,20240417,1.60,N,229640,500,153 억,,1491583,N,N,34,N,00,N +20250207,150926,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,42550,-2200,5,-4.92,17279454550,399326,56.39,45100,45200,42500,58100,31350,44750,43271.55,4.87,0,-117280,48450,46600,45150,43300,41850,47525,44225,153,13350,500,32220,50,1,30624879,13031,315.19,8.84,12,1.30,135.00,4814.00,51300,20250120,-17.06,17470,20240417,143.56,51300,-17.06,20250120,30450,39.74,20250103,51300,-17.06,20250120,17470,143.56,20240417,1.60,N,229640,500,153 억,,1491583,N,N,799,N,00,N +20250207,140926,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,42700,-2050,5,-4.58,14899849450,343460,48.50,45100,45200,42600,58100,31350,44750,43381.61,4.87,0,-104962,48450,46600,45150,43300,41850,47525,44225,153,13350,500,32220,50,1,30624879,13077,316.30,8.87,12,1.12,135.00,4814.00,51300,20250120,-16.76,17470,20240417,144.42,51300,-16.76,20250120,30450,40.23,20250103,51300,-16.76,20250120,17470,144.42,20240417,1.60,N,229640,500,153 억,,1491583,N,N,799,N,00,N +20250207,130923,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,42900,-1850,5,-4.13,12932526850,297422,42.00,45100,45200,42800,58100,31350,44750,43482.08,4.87,0,-96481,48450,46600,45150,43300,41850,47525,44225,153,13350,500,32220,50,1,30624879,13138,317.78,8.91,12,0.97,135.00,4814.00,51300,20250120,-16.37,17470,20240417,145.56,51300,-16.37,20250120,30450,40.89,20250103,51300,-16.37,20250120,17470,145.56,20240417,1.60,N,229640,500,153 억,,1491583,N,N,799,N,00,N +20250207,120922,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,43050,-1700,5,-3.80,11779570100,270593,38.21,45100,45200,42850,58100,31350,44750,43532.43,4.87,0,-83613,48450,46600,45150,43300,41850,47525,44225,153,13350,500,32220,50,1,30624879,13184,318.89,8.94,12,0.88,135.00,4814.00,51300,20250120,-16.08,17470,20240417,146.42,51300,-16.08,20250120,30450,41.38,20250103,51300,-16.08,20250120,17470,146.42,20240417,1.60,N,229640,500,153 억,,1491583,N,N,799,N,00,N +20250207,110920,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,43000,-1750,5,-3.91,9949143250,227958,32.19,45100,45200,43000,58100,31350,44750,43644.63,4.87,0,-73244,48450,46600,45150,43300,41850,47525,44225,153,13350,500,32220,50,1,30624879,13169,318.52,8.93,12,0.74,135.00,4814.00,51300,20250120,-16.18,17470,20240417,146.14,51300,-16.18,20250120,30450,41.22,20250103,51300,-16.18,20250120,17470,146.14,20240417,1.60,N,229640,500,153 억,,1491583,N,N,799,N,00,N +20250207,100924,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,43250,-1500,5,-3.35,7980218300,182341,25.75,45100,45200,43000,58100,31350,44750,43765.35,4.87,0,-66083,48450,46600,45150,43300,41850,47525,44225,153,13350,500,32220,50,1,30624879,13245,320.37,8.98,12,0.60,135.00,4814.00,51300,20250120,-15.69,17470,20240417,147.57,51300,-15.69,20250120,30450,42.04,20250103,51300,-15.69,20250120,17470,147.57,20240417,1.60,N,229640,500,153 억,,1491583,N,N,799,N,00,N +20250207,090929,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,44150,-600,5,-1.34,2441891200,54918,7.76,45100,45200,43650,58100,31350,44750,44464.31,4.87,0,-22988,48450,46600,45150,43300,41850,47525,44225,153,13350,500,32220,50,1,30624879,13521,327.04,9.17,12,0.18,135.00,4814.00,51300,20250120,-13.94,17470,20240417,152.72,51300,-13.94,20250120,30450,44.99,20250103,51300,-13.94,20250120,17470,152.72,20240417,1.60,N,229640,500,153 억,,1491583,N,N,799,N,00,N 20250206,160901,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,44750,1150,2,2.64,31841288900,701678,149.57,44100,47000,43700,56600,30550,43600,45384.58,4.85,0,11005,47066,45332,43866,42132,40666,44600,41400,153,13000,500,31390,50,1,30624879,13705,331.48,9.30,12,2.29,135.00,4814.00,51300,20250120,-12.77,17470,20240417,156.15,51300,-12.77,20250120,30450,46.96,20250103,51300,-12.77,20250120,17470,156.15,20240417,1.54,N,229640,500,153 억,,1484238,N,N,799,N,00,N 20250206,150905,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,44700,1100,2,2.52,30955419750,681893,145.35,44100,47000,43700,56600,30550,43600,45401.40,4.85,0,15098,47066,45332,43866,42132,40666,44600,41400,153,13000,500,31390,50,1,30624879,13689,331.11,9.29,12,2.23,135.00,4814.00,51300,20250120,-12.87,17470,20240417,155.87,51300,-12.87,20250120,30450,46.80,20250103,51300,-12.87,20250120,17470,155.87,20240417,1.54,N,229640,500,153 억,,1484238,N,N,99,N,00,N 20250206,140905,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,44950,1350,2,3.10,28092489450,617763,131.68,44100,47000,43700,56600,30550,43600,45480.41,4.85,0,18275,47066,45332,43866,42132,40666,44600,41400,153,13000,500,31390,50,1,30624879,13766,332.96,9.34,12,2.02,135.00,4814.00,51300,20250120,-12.38,17470,20240417,157.30,51300,-12.38,20250120,30450,47.62,20250103,51300,-12.38,20250120,17470,157.30,20240417,1.54,N,229640,500,153 억,,1484238,N,N,99,N,00,N diff --git a/230240/price/prices-20250201.csv b/230240/price/prices-20250201.csv index 96b24a09be2f..88b38411be14 100644 --- a/230240/price/prices-20250201.csv +++ b/230240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160924,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,25900,650,2,2.57,5598010000,216825,52.96,25400,26100,25000,32800,17700,25250,25818.09,5.24,0,-17989,27050,26150,25000,24100,22950,26600,24550,67,7550,500,17670,50,1,13309000,3447,189.05,1.95,12,1.63,137.00,13293.00,26100,20250207,-0.77,7200,20240909,259.72,26100,-0.77,20250207,15810,63.82,20250110,26100,-0.77,20250207,7200,259.72,20240909,2.79,N,230240,500,67 억,,697092,N,N,36,N,00,N +20250207,150926,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,25950,700,2,2.77,5381499750,208466,50.91,25400,26100,25000,32800,17700,25250,25814.86,5.24,0,-16474,27050,26150,25000,24100,22950,26600,24550,67,7550,500,17670,50,1,13309000,3454,189.42,1.95,12,1.57,137.00,13293.00,26100,20250207,-0.57,7200,20240909,260.42,26100,-0.57,20250207,15810,64.14,20250110,26100,-0.57,20250207,7200,260.42,20240909,2.79,N,230240,500,67 억,,697092,N,N,0,N,00,N +20250207,140926,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,25700,450,2,1.78,4338812900,168185,41.08,25400,26100,25000,32800,17700,25250,25797.98,5.24,0,-12693,27050,26150,25000,24100,22950,26600,24550,67,7550,500,17670,50,1,13309000,3420,187.59,1.93,12,1.26,137.00,13293.00,26100,20250207,-1.53,7200,20240909,256.94,26100,-1.53,20250207,15810,62.56,20250110,26100,-1.53,20250207,7200,256.94,20240909,2.79,N,230240,500,67 억,,697092,N,N,0,N,00,N +20250207,130923,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,25650,400,2,1.58,3604372150,139600,34.10,25400,26100,25000,32800,17700,25250,25819.44,5.24,0,-4994,27050,26150,25000,24100,22950,26600,24550,67,7550,500,17670,50,1,13309000,3414,187.23,1.93,12,1.05,137.00,13293.00,26100,20250207,-1.72,7200,20240909,256.25,26100,-1.72,20250207,15810,62.24,20250110,26100,-1.72,20250207,7200,256.25,20240909,2.79,N,230240,500,67 억,,697092,N,N,0,N,00,N +20250207,120922,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,25900,650,2,2.57,3049891500,118125,28.85,25400,26100,25000,32800,17700,25250,25819.37,5.24,0,213,27050,26150,25000,24100,22950,26600,24550,67,7550,500,17670,50,1,13309000,3447,189.05,1.95,12,0.89,137.00,13293.00,26100,20250207,-0.77,7200,20240909,259.72,26100,-0.77,20250207,15810,63.82,20250110,26100,-0.77,20250207,7200,259.72,20240909,2.79,N,230240,500,67 억,,697092,N,N,0,N,00,N +20250207,110920,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,25900,650,2,2.57,2599640900,100741,24.60,25400,26100,25000,32800,17700,25250,25805.40,5.24,0,1976,27050,26150,25000,24100,22950,26600,24550,67,7550,500,17670,50,1,13309000,3447,189.05,1.95,12,0.76,137.00,13293.00,26100,20250207,-0.77,7200,20240909,259.72,26100,-0.77,20250207,15810,63.82,20250110,26100,-0.77,20250207,7200,259.72,20240909,2.79,N,230240,500,67 억,,697092,N,N,0,N,00,N +20250207,100924,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,25950,700,2,2.77,1931190700,74939,18.30,25400,26100,25000,32800,17700,25250,25770.43,5.24,0,1722,27050,26150,25000,24100,22950,26600,24550,67,7550,500,17670,50,1,13309000,3454,189.42,1.95,12,0.56,137.00,13293.00,26100,20250207,-0.57,7200,20240909,260.42,26100,-0.57,20250207,15810,64.14,20250110,26100,-0.57,20250207,7200,260.42,20240909,2.79,N,230240,500,67 억,,697092,N,N,0,N,00,N +20250207,090930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,25350,100,2,0.40,251214100,9919,2.42,25400,25500,25000,32800,17700,25250,25326.84,5.24,0,-3778,27050,26150,25000,24100,22950,26600,24550,67,7550,500,17670,50,1,13309000,3374,185.04,1.91,12,0.07,137.00,13293.00,25900,20250206,-2.12,7200,20240909,252.08,25900,-2.12,20250206,15810,60.34,20250110,25900,-2.12,20250206,7200,252.08,20240909,2.79,N,230240,500,67 억,,697092,N,N,0,N,00,N 20250206,160901,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,25250,950,2,3.91,10290381500,408860,108.49,24250,25900,23850,31550,17050,24300,25168.88,5.40,0,-28651,26200,25250,24000,23050,21800,25725,23525,67,7250,500,17010,50,1,13309000,3361,184.31,1.90,12,3.07,137.00,13293.00,25900,20250206,-2.51,7200,20240909,250.69,25900,-2.51,20250206,15810,59.71,20250110,25900,-2.51,20250206,7200,250.69,20240909,2.75,N,230240,500,67 억,,718623,N,N,2,N,00,N 20250206,150905,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,25450,1150,2,4.73,9712223000,386102,102.45,24250,25900,23850,31550,17050,24300,25155.00,5.40,0,-22904,26200,25250,24000,23050,21800,25725,23525,67,7250,500,17010,50,1,13309000,3387,185.77,1.91,12,2.90,137.00,13293.00,25900,20250206,-1.74,7200,20240909,253.47,25900,-1.74,20250206,15810,60.97,20250110,25900,-1.74,20250206,7200,253.47,20240909,2.75,N,230240,500,67 억,,718623,N,N,2,N,00,N 20250206,140905,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,25650,1350,2,5.56,7299728550,289312,76.77,24250,25900,23850,31550,17050,24300,25231.98,5.40,0,-17755,26200,25250,24000,23050,21800,25725,23525,67,7250,500,17010,50,1,13309000,3414,187.23,1.93,12,2.17,137.00,13293.00,25900,20250206,-0.97,7200,20240909,256.25,25900,-0.97,20250206,15810,62.24,20250110,25900,-0.97,20250206,7200,256.25,20240909,2.75,N,230240,500,67 억,,718623,N,N,2,N,00,N diff --git a/230360/price/prices-20250201.csv b/230360/price/prices-20250201.csv index a26cba384f4e..358574b79bad 100644 --- a/230360/price/prices-20250201.csv +++ b/230360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9530,-200,5,-2.06,871888540,91317,259.85,9730,9740,9430,12640,6820,9730,9547.94,10.39,0,-7301,9896,9812,9706,9622,9516,9825,9635,33,2910,100,7000,10,1,31468029,2999,7.67,1.36,12,0.29,1242.00,7033.00,14990,20240417,-36.42,8720,20241113,9.29,10920,-12.73,20250116,9430,1.06,20250207,14990,-36.42,20240417,8720,9.29,20241113,0.85,N,230360,100,32 억,,3270557,N,N,19,N,00,N +20250207,150926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9510,-220,5,-2.26,846520440,88649,252.26,9730,9740,9430,12640,6820,9730,9549.13,10.39,0,-6683,9896,9812,9706,9622,9516,9825,9635,33,2910,100,7000,10,1,31468029,2993,7.66,1.35,12,0.28,1242.00,7033.00,14990,20240417,-36.56,8720,20241113,9.06,10920,-12.91,20250116,9430,0.85,20250207,14990,-36.56,20240417,8720,9.06,20241113,0.85,N,230360,100,32 억,,3270557,N,N,155,N,00,N +20250207,140927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9540,-190,5,-1.95,791621880,82884,235.85,9730,9740,9430,12640,6820,9730,9550.96,10.39,0,-5653,9896,9812,9706,9622,9516,9825,9635,33,2910,100,7000,10,1,31468029,3002,7.68,1.36,12,0.26,1242.00,7033.00,14990,20240417,-36.36,8720,20241113,9.40,10920,-12.64,20250116,9430,1.17,20250207,14990,-36.36,20240417,8720,9.40,20241113,0.85,N,230360,100,32 억,,3270557,N,N,155,N,00,N +20250207,130923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9520,-210,5,-2.16,776856910,81336,231.45,9730,9740,9430,12640,6820,9730,9551.21,10.39,0,-4612,9896,9812,9706,9622,9516,9825,9635,33,2910,100,7000,10,1,31468029,2996,7.67,1.35,12,0.26,1242.00,7033.00,14990,20240417,-36.49,8720,20241113,9.17,10920,-12.82,20250116,9430,0.95,20250207,14990,-36.49,20240417,8720,9.17,20241113,0.85,N,230360,100,32 억,,3270557,N,N,155,N,00,N +20250207,120922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9580,-150,5,-1.54,459278880,47889,136.27,9730,9740,9520,12640,6820,9730,9590.49,10.39,0,732,9896,9812,9706,9622,9516,9825,9635,33,2910,100,7000,10,1,31468029,3015,7.71,1.36,12,0.15,1242.00,7033.00,14990,20240417,-36.09,8720,20241113,9.86,10920,-12.27,20250116,9440,1.48,20250203,14990,-36.09,20240417,8720,9.86,20241113,0.85,N,230360,100,32 억,,3270557,N,N,155,N,00,N +20250207,110921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9650,-80,5,-0.82,190881580,19811,56.37,9730,9740,9580,12640,6820,9730,9635.13,10.39,0,-6046,9896,9812,9706,9622,9516,9825,9635,33,2910,100,7000,10,1,31468029,3037,7.77,1.37,12,0.06,1242.00,7033.00,14990,20240417,-35.62,8720,20241113,10.67,10920,-11.63,20250116,9440,2.22,20250203,14990,-35.62,20240417,8720,10.67,20241113,0.85,N,230360,100,32 억,,3270557,N,N,155,N,00,N +20250207,100924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9620,-110,5,-1.13,137892890,14293,40.67,9730,9740,9600,12640,6820,9730,9647.58,10.39,0,-4100,9896,9812,9706,9622,9516,9825,9635,33,2910,100,7000,10,1,31468029,3027,7.75,1.37,12,0.05,1242.00,7033.00,14990,20240417,-35.82,8720,20241113,10.32,10920,-11.90,20250116,9440,1.91,20250203,14990,-35.82,20240417,8720,10.32,20241113,0.85,N,230360,100,32 억,,3270557,N,N,155,N,00,N +20250207,090930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9740,10,2,0.10,3455370,355,1.01,9730,9740,9720,12640,6820,9730,9733.44,10.39,0,-168,9896,9812,9706,9622,9516,9825,9635,33,2910,100,7000,10,1,31468029,3065,7.84,1.38,12,0.00,1242.00,7033.00,14990,20240417,-35.02,8720,20241113,11.70,10920,-10.81,20250116,9440,3.18,20250203,14990,-35.02,20240417,8720,11.70,20241113,0.85,N,230360,100,32 억,,3270557,N,N,155,N,00,N 20250206,160901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9730,0,3,0.00,339446820,35031,40.42,9730,9790,9600,12640,6820,9730,9689.89,10.40,0,-888,9976,9852,9706,9582,9436,9780,9510,33,2910,100,7000,10,1,31468029,3062,7.83,1.38,12,0.11,1242.00,7033.00,14990,20240417,-35.09,8720,20241113,11.58,10920,-10.90,20250116,9440,3.07,20250203,14990,-35.09,20240417,8720,11.58,20241113,0.86,N,230360,100,32 억,,3271121,N,N,155,N,00,N 20250206,150905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9700,-30,5,-0.31,315812620,32601,37.62,9730,9790,9600,12640,6820,9730,9687.21,10.40,0,-139,9976,9852,9706,9582,9436,9780,9510,33,2910,100,7000,10,1,31468029,3052,7.81,1.38,12,0.10,1242.00,7033.00,14990,20240417,-35.29,8720,20241113,11.24,10920,-11.17,20250116,9440,2.75,20250203,14990,-35.29,20240417,8720,11.24,20241113,0.86,N,230360,100,32 억,,3271121,N,N,59,N,00,N 20250206,140905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9720,-10,5,-0.10,246351710,25417,29.33,9730,9790,9600,12640,6820,9730,9692.40,10.40,0,855,9976,9852,9706,9582,9436,9780,9510,33,2910,100,7000,10,1,31468029,3059,7.83,1.38,12,0.08,1242.00,7033.00,14990,20240417,-35.16,8720,20241113,11.47,10920,-10.99,20250116,9440,2.97,20250203,14990,-35.16,20240417,8720,11.47,20241113,0.86,N,230360,100,32 억,,3271121,N,N,59,N,00,N diff --git a/230980/price/prices-20250201.csv b/230980/price/prices-20250201.csv index 4b8c7665563a..9481643e7317 100644 --- a/230980/price/prices-20250201.csv +++ b/230980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160925,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250207,150927,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250207,140927,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250207,130923,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250207,120922,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250207,110921,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250207,100925,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250207,090930,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N 20250206,160902,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N 20250206,150905,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N 20250206,140905,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N diff --git a/232140/price/prices-20250201.csv b/232140/price/prices-20250201.csv index 9e153327c4a7..bf5488d54474 100644 --- a/232140/price/prices-20250201.csv +++ b/232140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160925,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10950,410,2,3.89,14378997730,1327381,186.26,10650,11170,10400,13700,7380,10540,10832.43,0.24,0,8598,10886,10712,10516,10342,10146,10615,10245,82,3160,100,7370,10,1,82045350,8984,66.36,2.91,12,1.62,165.00,3767.00,22950,20240613,-52.29,5020,20240206,118.13,12490,-12.33,20250108,9850,11.17,20250203,22950,-52.29,20240613,5300,106.60,20240207,1.74,N,232140,100,82 억,,198694,N,N,12221,N,00,N +20250207,150927,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10910,370,2,3.51,13936974690,1286933,180.58,10650,11170,10400,13700,7380,10540,10829.60,0.24,0,4083,10886,10712,10516,10342,10146,10615,10245,82,3160,100,7370,10,1,82045350,8951,66.12,2.90,12,1.57,165.00,3767.00,22950,20240613,-52.46,5020,20240206,117.33,12490,-12.65,20250108,9850,10.76,20250203,22950,-52.46,20240613,5300,105.85,20240207,1.74,N,232140,100,82 억,,198694,N,N,5453,N,00,N +20250207,140927,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10950,410,2,3.89,12211146870,1129802,158.54,10650,11170,10400,13700,7380,10540,10808.22,0.24,0,-2267,10886,10712,10516,10342,10146,10615,10245,82,3160,100,7370,10,1,82045350,8984,66.36,2.91,12,1.38,165.00,3767.00,22950,20240613,-52.29,5020,20240206,118.13,12490,-12.33,20250108,9850,11.17,20250203,22950,-52.29,20240613,5300,106.60,20240207,1.74,N,232140,100,82 억,,198694,N,N,5453,N,00,N +20250207,130924,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10890,350,2,3.32,11325151040,1048372,147.11,10650,11170,10400,13700,7380,10540,10802.61,0.24,0,-3341,10886,10712,10516,10342,10146,10615,10245,82,3160,100,7370,10,1,82045350,8935,66.00,2.89,12,1.28,165.00,3767.00,22950,20240613,-52.55,5020,20240206,116.93,12490,-12.81,20250108,9850,10.56,20250203,22950,-52.55,20240613,5300,105.47,20240207,1.74,N,232140,100,82 억,,198694,N,N,5453,N,00,N +20250207,120923,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11010,470,2,4.46,9205393960,855645,120.07,10650,11170,10400,13700,7380,10540,10758.43,0.24,0,-17971,10886,10712,10516,10342,10146,10615,10245,82,3160,100,7370,10,1,82045350,9033,66.73,2.92,12,1.04,165.00,3767.00,22950,20240613,-52.03,5020,20240206,119.32,12490,-11.85,20250108,9850,11.78,20250203,22950,-52.03,20240613,5300,107.74,20240207,1.74,N,232140,100,82 억,,198694,N,N,5453,N,00,N +20250207,110921,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10670,130,2,1.23,4343000500,410994,57.67,10650,10720,10400,13700,7380,10540,10567.07,0.24,0,-21985,10886,10712,10516,10342,10146,10615,10245,82,3160,100,7370,10,1,82045350,8754,64.67,2.83,12,0.50,165.00,3767.00,22950,20240613,-53.51,5020,20240206,112.55,12490,-14.57,20250108,9850,8.32,20250203,22950,-53.51,20240613,5300,101.32,20240207,1.74,N,232140,100,82 억,,198694,N,N,5453,N,00,N +20250207,100925,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10480,-60,5,-0.57,2749977740,260684,36.58,10650,10690,10400,13700,7380,10540,10549.09,0.24,0,-41074,10886,10712,10516,10342,10146,10615,10245,82,3160,100,7370,10,1,82045350,8598,63.52,2.78,12,0.32,165.00,3767.00,22950,20240613,-54.34,5020,20240206,108.76,12490,-16.09,20250108,9850,6.40,20250203,22950,-54.34,20240613,5300,97.74,20240207,1.74,N,232140,100,82 억,,198694,N,N,5453,N,00,N +20250207,090930,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10590,50,2,0.47,894544230,84896,11.91,10650,10650,10400,13700,7380,10540,10536.94,0.24,0,-29316,10886,10712,10516,10342,10146,10615,10245,82,3160,100,7370,10,1,82045350,8689,64.18,2.81,12,0.10,165.00,3767.00,22950,20240613,-53.86,5020,20240206,110.96,12490,-15.21,20250108,9850,7.51,20250203,22950,-53.86,20240613,5300,99.81,20240207,1.74,N,232140,100,82 억,,198694,N,N,5453,N,00,N 20250206,160902,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10540,240,2,2.33,7279398600,694651,87.12,10640,10690,10320,13390,7210,10300,10479.02,0.19,0,39554,11080,10690,10470,10080,9860,10580,9970,82,3090,100,7210,10,1,82045350,8648,63.88,2.80,12,0.85,165.00,3767.00,22950,20240613,-54.07,5020,20240206,109.96,12490,-15.61,20250108,9850,7.01,20250203,22950,-54.07,20240613,5020,109.96,20240206,1.75,N,232140,100,82 억,,154639,N,N,5380,N,00,N 20250206,150906,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10510,210,2,2.04,6389159890,610081,76.52,10640,10690,10320,13390,7210,10300,10472.64,0.19,0,10224,11080,10690,10470,10080,9860,10580,9970,82,3090,100,7210,10,1,82045350,8623,63.70,2.79,12,0.74,165.00,3767.00,22950,20240613,-54.20,5020,20240206,109.36,12490,-15.85,20250108,9850,6.70,20250203,22950,-54.20,20240613,5020,109.36,20240206,1.75,N,232140,100,82 억,,154639,N,N,1790,N,00,N 20250206,140906,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10380,80,2,0.78,5491500800,524190,65.75,10640,10690,10320,13390,7210,10300,10476.17,0.19,0,-14224,11080,10690,10470,10080,9860,10580,9970,82,3090,100,7210,10,1,82045350,8516,62.91,2.76,12,0.64,165.00,3767.00,22950,20240613,-54.77,5020,20240206,106.77,12490,-16.89,20250108,9850,5.38,20250203,22950,-54.77,20240613,5020,106.77,20240206,1.75,N,232140,100,82 억,,154639,N,N,1790,N,00,N diff --git a/232530/price/prices-20250201.csv b/232530/price/prices-20250201.csv index f40afafb8c96..f003c5a217ed 100644 --- a/232530/price/prices-20250201.csv +++ b/232530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160925,57,100.00,KONEX,,,N,N,N,N, ,N,3950,-20,5,-0.50,10564300,2677,184.37,3940,3950,3940,4565,3375,3970,3946.32,16.47,0,0,4183,4076,3993,3886,3803,4035,3845,128,595,500,2690,5,1,25614304,1012,-13.53,146.30,12,0.01,-292.00,27.00,5160,20240319,-23.45,3400,20241204,16.18,4300,-8.14,20250120,3520,12.22,20250106,5160,-23.45,20240319,3400,16.18,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250207,150927,57,100.00,KONEX,,,N,N,N,N, ,N,3950,-20,5,-0.50,10142650,2570,177.00,3940,3950,3940,4565,3375,3970,3946.56,16.47,0,0,4183,4076,3993,3886,3803,4035,3845,128,595,500,2690,5,1,25614304,1012,-13.53,146.30,12,0.01,-292.00,27.00,5160,20240319,-23.45,3400,20241204,16.18,4300,-8.14,20250120,3520,12.22,20250106,5160,-23.45,20240319,3400,16.18,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250207,140928,57,100.00,KONEX,,,N,N,N,N, ,N,3940,-30,5,-0.76,3486900,885,60.95,3940,3940,3940,4565,3375,3970,3940.00,16.47,0,0,4183,4076,3993,3886,3803,4035,3845,128,595,500,2690,5,1,25614304,1009,-13.49,145.93,12,0.00,-292.00,27.00,5160,20240319,-23.64,3400,20241204,15.88,4300,-8.37,20250120,3520,11.93,20250106,5160,-23.64,20240319,3400,15.88,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250207,130924,57,100.00,KONEX,,,N,N,N,N, ,N,3940,-30,5,-0.76,2407340,611,42.08,3940,3940,3940,4565,3375,3970,3940.00,16.47,0,0,4183,4076,3993,3886,3803,4035,3845,128,595,500,2690,5,1,25614304,1009,-13.49,145.93,12,0.00,-292.00,27.00,5160,20240319,-23.64,3400,20241204,15.88,4300,-8.37,20250120,3520,11.93,20250106,5160,-23.64,20240319,3400,15.88,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250207,120923,57,100.00,KONEX,,,N,N,N,N, ,N,3940,-30,5,-0.76,1126840,286,19.70,3940,3940,3940,4565,3375,3970,3940.00,16.47,0,0,4183,4076,3993,3886,3803,4035,3845,128,595,500,2690,5,1,25614304,1009,-13.49,145.93,12,0.00,-292.00,27.00,5160,20240319,-23.64,3400,20241204,15.88,4300,-8.37,20250120,3520,11.93,20250106,5160,-23.64,20240319,3400,15.88,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250207,110921,57,100.00,KONEX,,,N,N,N,N, ,N,3940,-30,5,-0.76,31520,8,0.55,3940,3940,3940,4565,3375,3970,3940.00,16.47,0,0,4183,4076,3993,3886,3803,4035,3845,128,595,500,2690,5,1,25614304,1009,-13.49,145.93,12,0.00,-292.00,27.00,5160,20240319,-23.64,3400,20241204,15.88,4300,-8.37,20250120,3520,11.93,20250106,5160,-23.64,20240319,3400,15.88,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250207,100925,57,100.00,KONEX,,,N,N,N,N, ,N,3970,0,3,0.00,0,0,0.00,0,0,0,4565,3375,3970,0.00,16.47,0,0,4183,4076,3993,3886,3803,4035,3845,128,595,500,2690,5,1,25614304,1017,-13.60,147.04,12,0.00,-292.00,27.00,5160,20240319,-23.06,3400,20241204,16.76,4300,-7.67,20250120,3520,12.78,20250106,5160,-23.06,20240319,3400,16.76,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250207,090931,57,100.00,KONEX,,,N,N,N,N, ,N,3970,0,3,0.00,0,0,0.00,0,0,0,4565,3375,3970,0.00,16.47,0,0,4183,4076,3993,3886,3803,4035,3845,128,595,500,2690,5,1,25614304,1017,-13.60,147.04,12,0.00,-292.00,27.00,5160,20240319,-23.06,3400,20241204,16.76,4300,-7.67,20250120,3520,12.78,20250106,5160,-23.06,20240319,3400,16.76,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N 20250206,160902,57,100.00,KONEX,,,N,N,N,N, ,N,3970,-30,5,-0.75,5745745,1452,142.49,4100,4100,3910,4600,3400,4000,3957.12,16.47,0,0,4186,4092,4006,3912,3826,4050,3870,128,600,500,2720,5,1,25614304,1017,-13.60,147.04,12,0.01,-292.00,27.00,5160,20240319,-23.06,3400,20241204,16.76,4300,-7.67,20250120,3520,12.78,20250106,5160,-23.06,20240319,3400,16.76,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N 20250206,150906,57,100.00,KONEX,,,N,N,N,N, ,N,3985,-15,5,-0.38,2909275,740,72.62,4100,4100,3910,4600,3400,4000,3931.45,16.47,0,0,4186,4092,4006,3912,3826,4050,3870,128,600,500,2720,5,1,25614304,1021,-13.65,147.59,12,0.00,-292.00,27.00,5160,20240319,-22.77,3400,20241204,17.21,4300,-7.33,20250120,3520,13.21,20250106,5160,-22.77,20240319,3400,17.21,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N 20250206,140906,57,100.00,KONEX,,,N,N,N,N, ,N,3970,-30,5,-0.75,2905290,739,72.52,4100,4100,3910,4600,3400,4000,3931.38,16.47,0,0,4186,4092,4006,3912,3826,4050,3870,128,600,500,2720,5,1,25614304,1017,-13.60,147.04,12,0.00,-292.00,27.00,5160,20240319,-23.06,3400,20241204,16.76,4300,-7.67,20250120,3520,12.78,20250106,5160,-23.06,20240319,3400,16.76,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N diff --git a/232680/price/prices-20250201.csv b/232680/price/prices-20250201.csv index f5671cd0153f..81593ba6b3e5 100644 --- a/232680/price/prices-20250201.csv +++ b/232680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160925,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9730,350,2,3.73,3762102610,388781,123.06,9660,9730,9620,12190,6570,9380,9676.72,0.35,0,-785,9680,9530,9310,9160,8940,9605,9235,63,2810,500,6560,10,1,12534234,1220,52.59,3.97,12,3.10,185.00,2448.00,10190,20240206,-4.51,5680,20241209,71.30,10040,-3.09,20250203,6310,54.20,20250102,10140,-4.04,20240207,5680,71.30,20241209,3.68,N,232680,500,62 억,,43277,N,N,0,N,00,Y +20250207,150928,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9690,310,2,3.30,3087395220,319438,101.11,9660,9730,9620,12190,6570,9380,9665.71,0.35,0,-785,9680,9530,9310,9160,8940,9605,9235,63,2810,500,6560,10,1,12534234,1215,52.38,3.96,12,2.55,185.00,2448.00,10190,20240206,-4.91,5680,20241209,70.60,10040,-3.49,20250203,6310,53.57,20250102,10140,-4.44,20240207,5680,70.60,20241209,3.68,N,232680,500,62 억,,43277,N,N,0,N,00,Y +20250207,140928,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9670,290,2,3.09,2698210730,279333,88.41,9660,9730,9620,12190,6570,9380,9660.18,0.35,0,-785,9680,9530,9310,9160,8940,9605,9235,63,2810,500,6560,10,1,12534234,1212,52.27,3.95,12,2.23,185.00,2448.00,10190,20240206,-5.10,5680,20241209,70.25,10040,-3.69,20250203,6310,53.25,20250102,10140,-4.64,20240207,5680,70.25,20241209,3.68,N,232680,500,62 억,,43277,N,N,0,N,00,Y +20250207,130924,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9660,280,2,2.99,2456865580,254350,80.51,9660,9730,9620,12190,6570,9380,9660.16,0.35,0,-605,9680,9530,9310,9160,8940,9605,9235,63,2810,500,6560,10,1,12534234,1211,52.22,3.95,12,2.03,185.00,2448.00,10190,20240206,-5.20,5680,20241209,70.07,10040,-3.78,20250203,6310,53.09,20250102,10140,-4.73,20240207,5680,70.07,20241209,3.68,N,232680,500,62 억,,43277,N,N,0,N,00,Y +20250207,120923,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9650,270,2,2.88,2245371000,232465,73.58,9660,9730,9620,12190,6570,9380,9659.81,0.35,0,-605,9680,9530,9310,9160,8940,9605,9235,63,2810,500,6560,10,1,12534234,1210,52.16,3.94,12,1.85,185.00,2448.00,10190,20240206,-5.30,5680,20241209,69.89,10040,-3.88,20250203,6310,52.93,20250102,10140,-4.83,20240207,5680,69.89,20241209,3.68,N,232680,500,62 억,,43277,N,N,0,N,00,Y +20250207,110922,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9690,310,2,3.30,1569873010,162718,51.50,9660,9690,9620,12190,6570,9380,9648.98,0.35,0,-605,9680,9530,9310,9160,8940,9605,9235,63,2810,500,6560,10,1,12534234,1215,52.38,3.96,12,1.30,185.00,2448.00,10190,20240206,-4.91,5680,20241209,70.60,10040,-3.49,20250203,6310,53.57,20250102,10140,-4.44,20240207,5680,70.60,20241209,3.68,N,232680,500,62 억,,43277,N,N,0,N,00,Y +20250207,100925,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9620,240,2,2.56,717100480,74444,23.56,9660,9660,9620,12190,6570,9380,9635.16,0.35,0,-605,9680,9530,9310,9160,8940,9605,9235,63,2810,500,6560,10,1,12534234,1206,52.00,3.93,12,0.59,185.00,2448.00,10190,20240206,-5.59,5680,20241209,69.37,10040,-4.18,20250203,6310,52.46,20250102,10140,-5.13,20240207,5680,69.37,20241209,3.68,N,232680,500,62 억,,43277,N,N,0,N,00,Y +20250207,090931,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9660,280,2,2.99,194152700,20119,6.37,9660,9660,9660,12190,6570,9380,9660.00,0.35,0,-605,9680,9530,9310,9160,8940,9605,9235,63,2810,500,6560,10,1,12534234,1211,52.22,3.95,12,0.16,185.00,2448.00,10190,20240206,-5.20,5680,20241209,70.07,10040,-3.78,20250203,6310,53.09,20250102,10140,-4.73,20240207,5680,70.07,20241209,3.68,N,232680,500,62 억,,43277,N,N,0,N,00,Y 20250206,160902,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9380,230,2,2.51,2879922490,308742,112.90,9090,9460,9090,11890,6410,9150,9328.76,0.34,0,617,9283,9216,9083,9016,8883,9250,9050,63,2740,500,6400,10,1,12534234,1176,50.70,3.83,12,2.46,185.00,2448.00,10190,20240206,-7.95,5680,20241209,65.14,10040,-6.57,20250203,6310,48.65,20250102,10190,-7.95,20240206,5680,65.14,20241209,3.51,N,232680,500,62 억,,42672,N,N,0,N,00,Y 20250206,150906,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9340,190,2,2.08,2635873650,282724,103.39,9090,9460,9090,11890,6410,9150,9324.06,0.34,0,12,9283,9216,9083,9016,8883,9250,9050,63,2740,500,6400,10,1,12534234,1171,50.49,3.82,12,2.26,185.00,2448.00,10190,20240206,-8.34,5680,20241209,64.44,10040,-6.97,20250203,6310,48.02,20250102,10190,-8.34,20240206,5680,64.44,20241209,3.51,N,232680,500,62 억,,42672,N,N,0,N,00,Y 20250206,140906,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9310,160,2,1.75,2421499410,259724,94.98,9090,9460,9090,11890,6410,9150,9324.37,0.34,0,12,9283,9216,9083,9016,8883,9250,9050,63,2740,500,6400,10,1,12534234,1167,50.32,3.80,12,2.07,185.00,2448.00,10190,20240206,-8.64,5680,20241209,63.91,10040,-7.27,20250203,6310,47.54,20250102,10190,-8.64,20240206,5680,63.91,20241209,3.51,N,232680,500,62 억,,42672,N,N,0,N,00,Y diff --git a/232830/price/prices-20250201.csv b/232830/price/prices-20250201.csv index a003f2c4674f..f296efb005dc 100644 --- a/232830/price/prices-20250201.csv +++ b/232830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2655,-35,5,-1.30,590440040,222423,47.99,2690,2780,2595,3495,1885,2690,2654.58,1.12,0,-8806,2866,2777,2691,2602,2516,2822,2647,59,805,500,1720,5,1,11707472,311,-29.50,2.36,12,1.90,-90.00,1124.00,4320,20240125,-38.54,1370,20240805,93.80,3770,-29.58,20250106,2205,20.41,20250114,3935,-32.53,20240208,1370,93.80,20240805,0.79,N,232830,500,58 억,,130838,N,N,0,N,00,N +20250207,150928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2665,-25,5,-0.93,561695585,211595,45.65,2690,2780,2595,3495,1885,2690,2654.58,1.12,0,-7598,2866,2777,2691,2602,2516,2822,2647,59,805,500,1720,5,1,11707472,312,-29.61,2.37,12,1.81,-90.00,1124.00,4320,20240125,-38.31,1370,20240805,94.53,3770,-29.31,20250106,2205,20.86,20250114,3935,-32.27,20240208,1370,94.53,20240805,0.79,N,232830,500,58 억,,130838,N,N,0,N,00,N +20250207,140928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2665,-25,5,-0.93,345965390,131435,28.36,2690,2690,2595,3495,1885,2690,2632.22,1.12,0,2055,2866,2777,2691,2602,2516,2822,2647,59,805,500,1720,5,1,11707472,312,-29.61,2.37,12,1.12,-90.00,1124.00,4320,20240125,-38.31,1370,20240805,94.53,3770,-29.31,20250106,2205,20.86,20250114,3935,-32.27,20240208,1370,94.53,20240805,0.79,N,232830,500,58 억,,130838,N,N,0,N,00,N +20250207,130924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2645,-45,5,-1.67,319568200,121473,26.21,2690,2690,2595,3495,1885,2690,2630.78,1.12,0,320,2866,2777,2691,2602,2516,2822,2647,59,805,500,1720,5,1,11707472,310,-29.39,2.35,12,1.04,-90.00,1124.00,4320,20240125,-38.77,1370,20240805,93.07,3770,-29.84,20250106,2205,19.95,20250114,3935,-32.78,20240208,1370,93.07,20240805,0.79,N,232830,500,58 억,,130838,N,N,0,N,00,N +20250207,120923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2650,-40,5,-1.49,261098310,99402,21.45,2690,2690,2595,3495,1885,2690,2626.69,1.12,0,-3293,2866,2777,2691,2602,2516,2822,2647,59,805,500,1720,5,1,11707472,310,-29.44,2.36,12,0.85,-90.00,1124.00,4320,20240125,-38.66,1370,20240805,93.43,3770,-29.71,20250106,2205,20.18,20250114,3935,-32.66,20240208,1370,93.43,20240805,0.79,N,232830,500,58 억,,130838,N,N,0,N,00,N +20250207,110922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2655,-35,5,-1.30,232421785,88535,19.10,2690,2690,2595,3495,1885,2690,2625.20,1.12,0,-3640,2866,2777,2691,2602,2516,2822,2647,59,805,500,1720,5,1,11707472,311,-29.50,2.36,12,0.76,-90.00,1124.00,4320,20240125,-38.54,1370,20240805,93.80,3770,-29.58,20250106,2205,20.41,20250114,3935,-32.53,20240208,1370,93.80,20240805,0.79,N,232830,500,58 억,,130838,N,N,0,N,00,N +20250207,100926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2630,-60,5,-2.23,157418240,60179,12.98,2690,2690,2595,3495,1885,2690,2615.83,1.12,0,-4109,2866,2777,2691,2602,2516,2822,2647,59,805,500,1720,5,1,11707472,308,-29.22,2.34,12,0.51,-90.00,1124.00,4320,20240125,-39.12,1370,20240805,91.97,3770,-30.24,20250106,2205,19.27,20250114,3935,-33.16,20240208,1370,91.97,20240805,0.79,N,232830,500,58 억,,130838,N,N,0,N,00,N +20250207,090931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,-90,5,-3.35,50057130,19051,4.11,2690,2690,2600,3495,1885,2690,2627.53,1.12,0,-321,2866,2777,2691,2602,2516,2822,2647,59,805,500,1720,5,1,11707472,304,-28.89,2.31,12,0.16,-90.00,1124.00,4320,20240125,-39.81,1370,20240805,89.78,3770,-31.03,20250106,2205,17.91,20250114,3935,-33.93,20240208,1370,89.78,20240805,0.79,N,232830,500,58 억,,130838,N,N,0,N,00,N 20250206,160903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2690,65,2,2.48,1240649985,462333,225.62,2625,2780,2605,3410,1840,2625,2683.46,0.80,0,37770,2755,2690,2625,2560,2495,2657,2527,59,785,500,1680,5,1,11707472,315,-29.89,2.39,12,3.95,-90.00,1124.00,4320,20240125,-37.73,1370,20240805,96.35,3770,-28.65,20250106,2205,22.00,20250114,3935,-31.64,20240208,1370,96.35,20240805,0.80,N,232830,500,58 억,,93742,N,N,0,N,00,N 20250206,150906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2680,55,2,2.10,1200315800,447269,218.27,2625,2780,2605,3410,1840,2625,2683.66,0.80,0,35104,2755,2690,2625,2560,2495,2657,2527,59,785,500,1680,5,1,11707472,314,-29.78,2.38,12,3.82,-90.00,1124.00,4320,20240125,-37.96,1370,20240805,95.62,3770,-28.91,20250106,2205,21.54,20250114,3935,-31.89,20240208,1370,95.62,20240805,0.80,N,232830,500,58 억,,93742,N,N,0,N,00,N 20250206,140906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2695,70,2,2.67,1058459380,394662,192.60,2625,2780,2605,3410,1840,2625,2681.94,0.80,0,35003,2755,2690,2625,2560,2495,2657,2527,59,785,500,1680,5,1,11707472,316,-29.94,2.40,12,3.37,-90.00,1124.00,4320,20240125,-37.62,1370,20240805,96.72,3770,-28.51,20250106,2205,22.22,20250114,3935,-31.51,20240208,1370,96.72,20240805,0.80,N,232830,500,58 억,,93742,N,N,0,N,00,N diff --git a/233250/price/prices-20250201.csv b/233250/price/prices-20250201.csv index 3e5c5e58780c..fdf08f783979 100644 --- a/233250/price/prices-20250201.csv +++ b/233250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160926,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9300,10,1,1746534,262,-19.13,1.31,12,0.00,-784.00,11449.00,18500,20241106,-18.92,8600,20240612,74.42,16500,-9.09,20250114,12000,25.00,20250110,18500,-18.92,20241106,8600,74.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250207,150928,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9300,10,1,1746534,262,-19.13,1.31,12,0.00,-784.00,11449.00,18500,20241106,-18.92,8600,20240612,74.42,16500,-9.09,20250114,12000,25.00,20250110,18500,-18.92,20241106,8600,74.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250207,140928,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9300,10,1,1746534,262,-19.13,1.31,12,0.00,-784.00,11449.00,18500,20241106,-18.92,8600,20240612,74.42,16500,-9.09,20250114,12000,25.00,20250110,18500,-18.92,20241106,8600,74.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250207,130925,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9300,10,1,1746534,262,-19.13,1.31,12,0.00,-784.00,11449.00,18500,20241106,-18.92,8600,20240612,74.42,16500,-9.09,20250114,12000,25.00,20250110,18500,-18.92,20241106,8600,74.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250207,120924,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9300,10,1,1746534,262,-19.13,1.31,12,0.00,-784.00,11449.00,18500,20241106,-18.92,8600,20240612,74.42,16500,-9.09,20250114,12000,25.00,20250110,18500,-18.92,20241106,8600,74.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250207,110922,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9300,10,1,1746534,262,-19.13,1.31,12,0.00,-784.00,11449.00,18500,20241106,-18.92,8600,20240612,74.42,16500,-9.09,20250114,12000,25.00,20250110,18500,-18.92,20241106,8600,74.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250207,100926,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9300,10,1,1746534,262,-19.13,1.31,12,0.00,-784.00,11449.00,18500,20241106,-18.92,8600,20240612,74.42,16500,-9.09,20250114,12000,25.00,20250110,18500,-18.92,20241106,8600,74.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250207,090931,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9300,10,1,1746534,262,-19.13,1.31,12,0.00,-784.00,11449.00,18500,20241106,-18.92,8600,20240612,74.42,16500,-9.09,20250114,12000,25.00,20250110,18500,-18.92,20241106,8600,74.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N 20250206,160903,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9300,10,1,1746534,262,-19.13,1.31,12,0.00,-784.00,11449.00,18500,20241106,-18.92,8600,20240612,74.42,16500,-9.09,20250114,12000,25.00,20250110,18500,-18.92,20241106,8600,74.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N 20250206,150906,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9300,10,1,1746534,262,-19.13,1.31,12,0.00,-784.00,11449.00,18500,20241106,-18.92,8600,20240612,74.42,16500,-9.09,20250114,12000,25.00,20250110,18500,-18.92,20241106,8600,74.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N 20250206,140907,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,11,2250,500,9300,10,1,1746534,262,-19.13,1.31,12,0.00,-784.00,11449.00,18500,20241106,-18.92,8600,20240612,74.42,16500,-9.09,20250114,12000,25.00,20250110,18500,-18.92,20241106,8600,74.42,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N diff --git a/233990/price/prices-20250201.csv b/233990/price/prices-20250201.csv index 8fe17d817e01..43cee1cd6cf5 100644 --- a/233990/price/prices-20250201.csv +++ b/233990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160926,57,100.00,KONEX,,,N,N,N,N, ,N,730,1,2,0.14,241699,331,214.94,799,799,730,838,620,729,730.21,0.00,0,0,813,771,707,665,601,792,686,15,109,100,430,1,1,14764898,108,-31.74,5.00,12,0.00,-23.00,146.00,907,20241230,-19.51,336,20240628,117.26,890,-17.98,20250103,570,28.07,20250121,907,-19.51,20241230,336,117.26,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250207,150928,57,100.00,KONEX,,,N,N,N,N, ,N,799,70,2,9.60,799,1,0.65,799,799,799,838,620,729,799.00,0.00,0,0,813,771,707,665,601,792,686,15,109,100,430,1,1,14764898,118,-34.74,5.47,12,0.00,-23.00,146.00,907,20241230,-11.91,336,20240628,137.80,890,-10.22,20250103,570,40.18,20250121,907,-11.91,20241230,336,137.80,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250207,140929,57,100.00,KONEX,,,N,N,N,N, ,N,799,70,2,9.60,799,1,0.65,799,799,799,838,620,729,799.00,0.00,0,0,813,771,707,665,601,792,686,15,109,100,430,1,1,14764898,118,-34.74,5.47,12,0.00,-23.00,146.00,907,20241230,-11.91,336,20240628,137.80,890,-10.22,20250103,570,40.18,20250121,907,-11.91,20241230,336,137.80,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250207,130925,57,100.00,KONEX,,,N,N,N,N, ,N,799,70,2,9.60,799,1,0.65,799,799,799,838,620,729,799.00,0.00,0,0,813,771,707,665,601,792,686,15,109,100,430,1,1,14764898,118,-34.74,5.47,12,0.00,-23.00,146.00,907,20241230,-11.91,336,20240628,137.80,890,-10.22,20250103,570,40.18,20250121,907,-11.91,20241230,336,137.80,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250207,120924,57,100.00,KONEX,,,N,N,N,N, ,N,799,70,2,9.60,799,1,0.65,799,799,799,838,620,729,799.00,0.00,0,0,813,771,707,665,601,792,686,15,109,100,430,1,1,14764898,118,-34.74,5.47,12,0.00,-23.00,146.00,907,20241230,-11.91,336,20240628,137.80,890,-10.22,20250103,570,40.18,20250121,907,-11.91,20241230,336,137.80,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250207,110923,57,100.00,KONEX,,,N,N,N,N, ,N,799,70,2,9.60,799,1,0.65,799,799,799,838,620,729,799.00,0.00,0,0,813,771,707,665,601,792,686,15,109,100,430,1,1,14764898,118,-34.74,5.47,12,0.00,-23.00,146.00,907,20241230,-11.91,336,20240628,137.80,890,-10.22,20250103,570,40.18,20250121,907,-11.91,20241230,336,137.80,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250207,100926,57,100.00,KONEX,,,N,N,N,N, ,N,799,70,2,9.60,799,1,0.65,799,799,799,838,620,729,799.00,0.00,0,0,813,771,707,665,601,792,686,15,109,100,430,1,1,14764898,118,-34.74,5.47,12,0.00,-23.00,146.00,907,20241230,-11.91,336,20240628,137.80,890,-10.22,20250103,570,40.18,20250121,907,-11.91,20241230,336,137.80,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250207,090932,57,100.00,KONEX,,,N,N,N,N, ,N,799,70,2,9.60,799,1,0.65,799,799,799,838,620,729,799.00,0.00,0,0,813,771,707,665,601,792,686,15,109,100,430,1,1,14764898,118,-34.74,5.47,12,0.00,-23.00,146.00,907,20241230,-11.91,336,20240628,137.80,890,-10.22,20250103,570,40.18,20250121,907,-11.91,20241230,336,137.80,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N 20250206,160903,57,100.00,KONEX,,,N,N,N,N, ,N,729,-27,5,-3.57,107171,154,962.50,643,749,643,869,643,756,695.92,0.00,0,0,896,826,728,658,560,777,609,15,113,100,450,1,1,14764898,108,-31.70,4.99,12,0.00,-23.00,146.00,907,20241230,-19.63,336,20240628,116.96,890,-18.09,20250103,570,27.89,20250121,907,-19.63,20241230,336,116.96,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N 20250206,150907,57,100.00,KONEX,,,N,N,N,N, ,N,729,-27,5,-3.57,107171,154,962.50,643,749,643,869,643,756,695.92,0.00,0,0,896,826,728,658,560,777,609,15,113,100,450,1,1,14764898,108,-31.70,4.99,12,0.00,-23.00,146.00,907,20241230,-19.63,336,20240628,116.96,890,-18.09,20250103,570,27.89,20250121,907,-19.63,20241230,336,116.96,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N 20250206,140907,57,100.00,KONEX,,,N,N,N,N, ,N,729,-27,5,-3.57,104507,150,937.50,643,749,643,869,643,756,696.71,0.00,0,0,896,826,728,658,560,777,609,15,113,100,450,1,1,14764898,108,-31.70,4.99,12,0.00,-23.00,146.00,907,20241230,-19.63,336,20240628,116.96,890,-18.09,20250103,570,27.89,20250121,907,-19.63,20241230,336,116.96,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N diff --git a/234070/price/prices-20250201.csv b/234070/price/prices-20250201.csv index 88915df6746b..75c2f7a04854 100644 --- a/234070/price/prices-20250201.csv +++ b/234070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160926,57,100.00,KONEX,,,N,N,N,N, ,N,1096,-193,4,-14.97,12627,11,91.67,1289,1474,1096,1482,1096,1289,1147.91,0.00,0,0,1573,1430,1350,1207,1127,1391,1168,35,193,500,770,1,1,6938482,76,1.58,0.15,12,0.00,694.00,7256.00,1977,20240510,-44.56,728,20241202,50.55,1497,-26.79,20250204,822,33.33,20250110,1977,-44.56,20240510,728,50.55,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250207,150929,57,100.00,KONEX,,,N,N,N,N, ,N,1096,-193,4,-14.97,12627,11,91.67,1289,1474,1096,1482,1096,1289,1147.91,0.00,0,0,1573,1430,1350,1207,1127,1391,1168,35,193,500,770,1,1,6938482,76,1.58,0.15,12,0.00,694.00,7256.00,1977,20240510,-44.56,728,20241202,50.55,1497,-26.79,20250204,822,33.33,20250110,1977,-44.56,20240510,728,50.55,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250207,140929,57,100.00,KONEX,,,N,N,N,N, ,N,1096,-193,4,-14.97,10435,9,75.00,1289,1474,1096,1482,1096,1289,1159.44,0.00,0,0,1573,1430,1350,1207,1127,1391,1168,35,193,500,770,1,1,6938482,76,1.58,0.15,12,0.00,694.00,7256.00,1977,20240510,-44.56,728,20241202,50.55,1497,-26.79,20250204,822,33.33,20250110,1977,-44.56,20240510,728,50.55,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250207,130925,57,100.00,KONEX,,,N,N,N,N, ,N,1096,-193,4,-14.97,10435,9,75.00,1289,1474,1096,1482,1096,1289,1159.44,0.00,0,0,1573,1430,1350,1207,1127,1391,1168,35,193,500,770,1,1,6938482,76,1.58,0.15,12,0.00,694.00,7256.00,1977,20240510,-44.56,728,20241202,50.55,1497,-26.79,20250204,822,33.33,20250110,1977,-44.56,20240510,728,50.55,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250207,120924,57,100.00,KONEX,,,N,N,N,N, ,N,1096,-193,4,-14.97,10435,9,75.00,1289,1474,1096,1482,1096,1289,1159.44,0.00,0,0,1573,1430,1350,1207,1127,1391,1168,35,193,500,770,1,1,6938482,76,1.58,0.15,12,0.00,694.00,7256.00,1977,20240510,-44.56,728,20241202,50.55,1497,-26.79,20250204,822,33.33,20250110,1977,-44.56,20240510,728,50.55,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250207,110923,57,100.00,KONEX,,,N,N,N,N, ,N,1096,-193,4,-14.97,10435,9,75.00,1289,1474,1096,1482,1096,1289,1159.44,0.00,0,0,1573,1430,1350,1207,1127,1391,1168,35,193,500,770,1,1,6938482,76,1.58,0.15,12,0.00,694.00,7256.00,1977,20240510,-44.56,728,20241202,50.55,1497,-26.79,20250204,822,33.33,20250110,1977,-44.56,20240510,728,50.55,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250207,100926,57,100.00,KONEX,,,N,N,N,N, ,N,1096,-193,4,-14.97,10435,9,75.00,1289,1474,1096,1482,1096,1289,1159.44,0.00,0,0,1573,1430,1350,1207,1127,1391,1168,35,193,500,770,1,1,6938482,76,1.58,0.15,12,0.00,694.00,7256.00,1977,20240510,-44.56,728,20241202,50.55,1497,-26.79,20250204,822,33.33,20250110,1977,-44.56,20240510,728,50.55,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250207,090932,57,100.00,KONEX,,,N,N,N,N, ,N,1474,185,2,14.35,2763,2,16.67,1289,1474,1289,1482,1096,1289,1381.50,0.00,0,0,1573,1430,1350,1207,1127,1391,1168,35,193,500,770,1,1,6938482,102,2.12,0.20,12,0.00,694.00,7256.00,1977,20240510,-25.44,728,20241202,102.47,1497,-1.54,20250204,822,79.32,20250110,1977,-25.44,20240510,728,102.47,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N 20250206,160903,57,100.00,KONEX,,,N,N,N,N, ,N,1289,-205,5,-13.72,15653,12,1200.00,1493,1493,1270,1718,1270,1494,1304.42,0.00,0,0,1494,1494,1494,1494,1494,1494,1494,35,224,500,890,1,1,6938482,89,1.86,0.18,12,0.00,694.00,7256.00,1977,20240510,-34.80,728,20241202,77.06,1497,-13.89,20250204,822,56.81,20250110,1977,-34.80,20240510,728,77.06,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N 20250206,150907,57,100.00,KONEX,,,N,N,N,N, ,N,1289,-205,5,-13.72,15653,12,1200.00,1493,1493,1270,1718,1270,1494,1304.42,0.00,0,0,1494,1494,1494,1494,1494,1494,1494,35,224,500,890,1,1,6938482,89,1.86,0.18,12,0.00,694.00,7256.00,1977,20240510,-34.80,728,20241202,77.06,1497,-13.89,20250204,822,56.81,20250110,1977,-34.80,20240510,728,77.06,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N 20250206,140907,57,100.00,KONEX,,,N,N,N,N, ,N,1289,-205,5,-13.72,15653,12,1200.00,1493,1493,1270,1718,1270,1494,1304.42,0.00,0,0,1494,1494,1494,1494,1494,1494,1494,35,224,500,890,1,1,6938482,89,1.86,0.18,12,0.00,694.00,7256.00,1977,20240510,-34.80,728,20241202,77.06,1497,-13.89,20250204,822,56.81,20250110,1977,-34.80,20240510,728,77.06,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N diff --git a/234080/price/prices-20250201.csv b/234080/price/prices-20250201.csv index 8d53c326af69..815a67d34ca4 100644 --- a/234080/price/prices-20250201.csv +++ b/234080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160927,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10540,-60,5,-0.57,246397750,23234,78.54,10610,10660,10520,13780,7420,10600,10605.05,3.05,0,-6395,10866,10732,10616,10482,10366,10675,10425,396,3180,2500,8050,10,1,15834554,1669,5.93,1.00,12,0.15,1777.00,10492.00,13550,20240219,-22.21,10000,20250205,5.40,11150,-5.47,20250110,10000,5.40,20250205,13550,-22.21,20240219,10000,5.40,20250205,0.44,N,234080,2500,395 억,,482604,N,N,59,N,00,N +20250207,150929,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10530,-70,5,-0.66,233572850,22016,74.42,10610,10660,10520,13780,7420,10600,10609.23,3.05,0,-6123,10866,10732,10616,10482,10366,10675,10425,396,3180,2500,8050,10,1,15834554,1667,5.93,1.00,12,0.14,1777.00,10492.00,13550,20240219,-22.29,10000,20250205,5.30,11150,-5.56,20250110,10000,5.30,20250205,13550,-22.29,20240219,10000,5.30,20250205,0.44,N,234080,2500,395 억,,482604,N,N,56,N,00,N +20250207,140929,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10580,-20,5,-0.19,199692390,18800,63.55,10610,10660,10570,13780,7420,10600,10621.94,3.05,0,-5326,10866,10732,10616,10482,10366,10675,10425,396,3180,2500,8050,10,1,15834554,1675,5.95,1.01,12,0.12,1777.00,10492.00,13550,20240219,-21.92,10000,20250205,5.80,11150,-5.11,20250110,10000,5.80,20250205,13550,-21.92,20240219,10000,5.80,20250205,0.44,N,234080,2500,395 억,,482604,N,N,56,N,00,N +20250207,130925,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10610,10,2,0.09,167194670,15734,53.19,10610,10660,10600,13780,7420,10600,10626.33,3.05,0,-4792,10866,10732,10616,10482,10366,10675,10425,396,3180,2500,8050,10,1,15834554,1680,5.97,1.01,12,0.10,1777.00,10492.00,13550,20240219,-21.70,10000,20250205,6.10,11150,-4.84,20250110,10000,6.10,20250205,13550,-21.70,20240219,10000,6.10,20250205,0.44,N,234080,2500,395 억,,482604,N,N,56,N,00,N +20250207,120924,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10610,10,2,0.09,137908620,12975,43.86,10610,10660,10600,13780,7420,10600,10628.80,3.05,0,-4609,10866,10732,10616,10482,10366,10675,10425,396,3180,2500,8050,10,1,15834554,1680,5.97,1.01,12,0.08,1777.00,10492.00,13550,20240219,-21.70,10000,20250205,6.10,11150,-4.84,20250110,10000,6.10,20250205,13550,-21.70,20240219,10000,6.10,20250205,0.44,N,234080,2500,395 억,,482604,N,N,56,N,00,N +20250207,110923,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10630,30,2,0.28,119351170,11229,37.96,10610,10660,10600,13780,7420,10600,10628.83,3.05,0,-4832,10866,10732,10616,10482,10366,10675,10425,396,3180,2500,8050,10,1,15834554,1683,5.98,1.01,12,0.07,1777.00,10492.00,13550,20240219,-21.55,10000,20250205,6.30,11150,-4.66,20250110,10000,6.30,20250205,13550,-21.55,20240219,10000,6.30,20250205,0.44,N,234080,2500,395 억,,482604,N,N,56,N,00,N +20250207,100927,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10620,20,2,0.19,43236520,4064,13.74,10610,10660,10600,13780,7420,10600,10638.91,3.05,0,-2074,10866,10732,10616,10482,10366,10675,10425,396,3180,2500,8050,10,1,15834554,1682,5.98,1.01,12,0.03,1777.00,10492.00,13550,20240219,-21.62,10000,20250205,6.20,11150,-4.75,20250110,10000,6.20,20250205,13550,-21.62,20240219,10000,6.20,20250205,0.44,N,234080,2500,395 억,,482604,N,N,56,N,00,N +20250207,090932,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10640,40,2,0.38,3585490,338,1.14,10610,10640,10600,13780,7420,10600,10607.96,3.05,0,0,10866,10732,10616,10482,10366,10675,10425,396,3180,2500,8050,10,1,15834554,1685,5.99,1.01,12,0.00,1777.00,10492.00,13550,20240219,-21.48,10000,20250205,6.40,11150,-4.57,20250110,10000,6.40,20250205,13550,-21.48,20240219,10000,6.40,20250205,0.44,N,234080,2500,395 억,,482604,N,N,56,N,00,N 20250206,160904,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10600,-30,5,-0.28,314326210,29571,98.06,10720,10750,10500,13810,7450,10630,10629.54,3.05,0,591,11130,10880,10440,10190,9750,11005,10315,396,3180,2500,8070,10,1,15834554,1678,5.97,1.01,12,0.19,1777.00,10492.00,13550,20240219,-21.77,10000,20250205,6.00,11150,-4.93,20250110,10000,6.00,20250205,13550,-21.77,20240219,10000,6.00,20250205,0.43,N,234080,2500,395 억,,483132,N,N,56,N,00,N 20250206,150907,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10600,-30,5,-0.28,290576770,27329,90.62,10720,10750,10500,13810,7450,10630,10632.54,3.05,0,1649,11130,10880,10440,10190,9750,11005,10315,396,3180,2500,8070,10,1,15834554,1678,5.97,1.01,12,0.17,1777.00,10492.00,13550,20240219,-21.77,10000,20250205,6.00,11150,-4.93,20250110,10000,6.00,20250205,13550,-21.77,20240219,10000,6.00,20250205,0.43,N,234080,2500,395 억,,483132,N,N,0,N,00,N 20250206,140908,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10600,-30,5,-0.28,266932930,25097,83.22,10720,10750,10500,13810,7450,10630,10636.05,3.05,0,2354,11130,10880,10440,10190,9750,11005,10315,396,3180,2500,8070,10,1,15834554,1678,5.97,1.01,12,0.16,1777.00,10492.00,13550,20240219,-21.77,10000,20250205,6.00,11150,-4.93,20250110,10000,6.00,20250205,13550,-21.77,20240219,10000,6.00,20250205,0.43,N,234080,2500,395 억,,483132,N,N,0,N,00,N diff --git a/234100/price/prices-20250201.csv b/234100/price/prices-20250201.csv index 141bbe1702e8..8f0df84258ce 100644 --- a/234100/price/prices-20250201.csv +++ b/234100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160927,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1098,-3,5,-0.27,72091582,65984,71.07,1101,1101,1081,1431,771,1101,1092.56,0.96,0,-10681,1145,1123,1107,1085,1069,1115,1077,66,330,100,700,1,1,65524325,719,13.56,0.39,12,0.10,81.00,2829.00,2350,20240304,-53.28,982,20241209,11.81,1229,-10.66,20250115,1050,4.57,20250203,2350,-53.28,20240304,982,11.81,20241209,3.02,N,234100,100,65 억,,626157,N,N,0,N,00,N +20250207,150929,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1097,-4,5,-0.36,69674183,63782,68.70,1101,1101,1081,1431,771,1101,1092.38,0.96,0,-10282,1145,1123,1107,1085,1069,1115,1077,66,330,100,700,1,1,65524325,719,13.54,0.39,12,0.10,81.00,2829.00,2350,20240304,-53.32,982,20241209,11.71,1229,-10.74,20250115,1050,4.48,20250203,2350,-53.32,20240304,982,11.71,20241209,3.02,N,234100,100,65 억,,626157,N,N,0,N,00,N +20250207,140929,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1098,-3,5,-0.27,62945990,57650,62.09,1101,1101,1081,1431,771,1101,1091.86,0.96,0,-10284,1145,1123,1107,1085,1069,1115,1077,66,330,100,700,1,1,65524325,719,13.56,0.39,12,0.09,81.00,2829.00,2350,20240304,-53.28,982,20241209,11.81,1229,-10.66,20250115,1050,4.57,20250203,2350,-53.28,20240304,982,11.81,20241209,3.02,N,234100,100,65 억,,626157,N,N,0,N,00,N +20250207,130926,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1093,-8,5,-0.73,60110039,55064,59.31,1101,1101,1081,1431,771,1101,1091.64,0.96,0,-9224,1145,1123,1107,1085,1069,1115,1077,66,330,100,700,1,1,65524325,716,13.49,0.39,12,0.08,81.00,2829.00,2350,20240304,-53.49,982,20241209,11.30,1229,-11.07,20250115,1050,4.10,20250203,2350,-53.49,20240304,982,11.30,20241209,3.02,N,234100,100,65 억,,626157,N,N,0,N,00,N +20250207,120925,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1092,-9,5,-0.82,52920066,48470,52.21,1101,1101,1081,1431,771,1101,1091.81,0.96,0,-13450,1145,1123,1107,1085,1069,1115,1077,66,330,100,700,1,1,65524325,716,13.48,0.39,12,0.07,81.00,2829.00,2350,20240304,-53.53,982,20241209,11.20,1229,-11.15,20250115,1050,4.00,20250203,2350,-53.53,20240304,982,11.20,20241209,3.02,N,234100,100,65 억,,626157,N,N,0,N,00,N +20250207,110923,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1092,-9,5,-0.82,35123290,32236,34.72,1101,1101,1081,1431,771,1101,1089.57,0.96,0,-7754,1145,1123,1107,1085,1069,1115,1077,66,330,100,700,1,1,65524325,716,13.48,0.39,12,0.05,81.00,2829.00,2350,20240304,-53.53,982,20241209,11.20,1229,-11.15,20250115,1050,4.00,20250203,2350,-53.53,20240304,982,11.20,20241209,3.02,N,234100,100,65 억,,626157,N,N,0,N,00,N +20250207,100927,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1095,-6,5,-0.54,32198556,29566,31.85,1101,1101,1081,1431,771,1101,1089.04,0.96,0,-5279,1145,1123,1107,1085,1069,1115,1077,66,330,100,700,1,1,65524325,717,13.52,0.39,12,0.05,81.00,2829.00,2350,20240304,-53.40,982,20241209,11.51,1229,-10.90,20250115,1050,4.29,20250203,2350,-53.40,20240304,982,11.51,20241209,3.02,N,234100,100,65 억,,626157,N,N,0,N,00,N +20250207,090932,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1100,-1,5,-0.09,796625,724,0.78,1101,1101,1100,1431,771,1101,1100.31,0.96,0,-532,1145,1123,1107,1085,1069,1115,1077,66,330,100,700,1,1,65524325,721,13.58,0.39,12,0.00,81.00,2829.00,2350,20240304,-53.19,982,20241209,12.02,1229,-10.50,20250115,1050,4.76,20250203,2350,-53.19,20240304,982,12.02,20241209,3.02,N,234100,100,65 억,,626157,N,N,0,N,00,N 20250206,160904,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1101,-8,5,-0.72,101933445,92832,120.07,1129,1129,1091,1441,777,1109,1098.04,0.99,0,-23286,1129,1118,1100,1089,1071,1124,1095,66,332,100,700,1,1,65524325,721,13.59,0.39,12,0.14,81.00,2829.00,2350,20240304,-53.15,982,20241209,12.12,1229,-10.41,20250115,1050,4.86,20250203,2350,-53.15,20240304,982,12.12,20241209,3.03,N,234100,100,65 억,,649381,N,N,0,N,00,N 20250206,150907,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1102,-7,5,-0.63,97977842,89238,115.42,1129,1129,1091,1441,777,1109,1097.94,0.99,0,-22835,1129,1118,1100,1089,1071,1124,1095,66,332,100,700,1,1,65524325,722,13.60,0.39,12,0.14,81.00,2829.00,2350,20240304,-53.11,982,20241209,12.22,1229,-10.33,20250115,1050,4.95,20250203,2350,-53.11,20240304,982,12.22,20241209,3.03,N,234100,100,65 억,,649381,N,N,0,N,00,N 20250206,140908,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1097,-12,5,-1.08,61218878,55841,72.23,1129,1129,1091,1441,777,1109,1096.31,0.99,0,-18900,1129,1118,1100,1089,1071,1124,1095,66,332,100,700,1,1,65524325,719,13.54,0.39,12,0.09,81.00,2829.00,2350,20240304,-53.32,982,20241209,11.71,1229,-10.74,20250115,1050,4.48,20250203,2350,-53.32,20240304,982,11.71,20241209,3.03,N,234100,100,65 억,,649381,N,N,0,N,00,N diff --git a/234300/price/prices-20250201.csv b/234300/price/prices-20250201.csv index 25afcd1c3b0c..eced498341bc 100644 --- a/234300/price/prices-20250201.csv +++ b/234300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4085,-45,5,-1.09,453593660,111520,95.41,4130,4130,4035,5360,2895,4130,4067.29,6.65,0,-42355,4210,4170,4125,4085,4040,4190,4105,139,1230,500,2890,5,1,27809848,1136,6.77,1.17,12,0.40,603.00,3503.00,6110,20240920,-33.14,3050,20240805,33.93,4435,-7.89,20250124,3705,10.26,20250109,6110,-33.14,20240920,3050,33.93,20240805,5.30,N,234300,500,139 억,,1849073,N,N,0,N,00,N +20250207,150929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4060,-70,5,-1.69,387660780,95281,81.52,4130,4130,4035,5360,2895,4130,4068.51,6.65,0,-39254,4210,4170,4125,4085,4040,4190,4105,139,1230,500,2890,5,1,27809848,1129,6.73,1.16,12,0.34,603.00,3503.00,6110,20240920,-33.55,3050,20240805,33.11,4435,-8.46,20250124,3705,9.58,20250109,6110,-33.55,20240920,3050,33.11,20240805,5.30,N,234300,500,139 억,,1849073,N,N,0,N,00,N +20250207,140929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4065,-65,5,-1.57,313289265,77018,65.89,4130,4130,4035,5360,2895,4130,4067.62,6.65,0,-25166,4210,4170,4125,4085,4040,4190,4105,139,1230,500,2890,5,1,27809848,1130,6.74,1.16,12,0.28,603.00,3503.00,6110,20240920,-33.47,3050,20240805,33.28,4435,-8.34,20250124,3705,9.72,20250109,6110,-33.47,20240920,3050,33.28,20240805,5.30,N,234300,500,139 억,,1849073,N,N,0,N,00,N +20250207,130926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4060,-70,5,-1.69,293458685,72133,61.71,4130,4130,4035,5360,2895,4130,4068.17,6.65,0,-24912,4210,4170,4125,4085,4040,4190,4105,139,1230,500,2890,5,1,27809848,1129,6.73,1.16,12,0.26,603.00,3503.00,6110,20240920,-33.55,3050,20240805,33.11,4435,-8.46,20250124,3705,9.58,20250109,6110,-33.55,20240920,3050,33.11,20240805,5.30,N,234300,500,139 억,,1849073,N,N,0,N,00,N +20250207,120925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4060,-70,5,-1.69,222870965,54697,46.80,4130,4130,4035,5360,2895,4130,4074.49,6.65,0,-17814,4210,4170,4125,4085,4040,4190,4105,139,1230,500,2890,5,1,27809848,1129,6.73,1.16,12,0.20,603.00,3503.00,6110,20240920,-33.55,3050,20240805,33.11,4435,-8.46,20250124,3705,9.58,20250109,6110,-33.55,20240920,3050,33.11,20240805,5.30,N,234300,500,139 억,,1849073,N,N,0,N,00,N +20250207,110924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4065,-65,5,-1.57,207541035,50914,43.56,4130,4130,4035,5360,2895,4130,4076.15,6.65,0,-15065,4210,4170,4125,4085,4040,4190,4105,139,1230,500,2890,5,1,27809848,1130,6.74,1.16,12,0.18,603.00,3503.00,6110,20240920,-33.47,3050,20240805,33.28,4435,-8.34,20250124,3705,9.72,20250109,6110,-33.47,20240920,3050,33.28,20240805,5.30,N,234300,500,139 억,,1849073,N,N,0,N,00,N +20250207,100927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4080,-50,5,-1.21,133719975,32714,27.99,4130,4130,4065,5360,2895,4130,4087.35,6.65,0,-7244,4210,4170,4125,4085,4040,4190,4105,139,1230,500,2890,5,1,27809848,1135,6.77,1.16,12,0.12,603.00,3503.00,6110,20240920,-33.22,3050,20240805,33.77,4435,-8.00,20250124,3705,10.12,20250109,6110,-33.22,20240920,3050,33.77,20240805,5.30,N,234300,500,139 억,,1849073,N,N,0,N,00,N +20250207,090933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4085,-45,5,-1.09,41108440,10047,8.60,4130,4130,4065,5360,2895,4130,4091.03,6.65,0,-5597,4210,4170,4125,4085,4040,4190,4105,139,1230,500,2890,5,1,27809848,1136,6.77,1.17,12,0.04,603.00,3503.00,6110,20240920,-33.14,3050,20240805,33.93,4435,-7.89,20250124,3705,10.26,20250109,6110,-33.14,20240920,3050,33.93,20240805,5.30,N,234300,500,139 억,,1849073,N,N,0,N,00,N 20250206,160904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,40,2,0.98,480055780,116518,160.52,4090,4165,4080,5310,2865,4090,4120.09,6.73,0,-28107,4173,4131,4083,4041,3993,4107,4017,139,1220,500,2860,5,1,27809848,1149,6.85,1.18,12,0.42,603.00,3503.00,6110,20240920,-32.41,3050,20240805,35.41,4435,-6.88,20250124,3705,11.47,20250109,6110,-32.41,20240920,3050,35.41,20240805,5.32,N,234300,500,139 억,,1872095,N,N,0,N,00,N 20250206,150908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4115,25,2,0.61,455716600,110613,152.39,4090,4165,4080,5310,2865,4090,4120.00,6.73,0,-26369,4173,4131,4083,4041,3993,4107,4017,139,1220,500,2860,5,1,27809848,1144,6.82,1.17,12,0.40,603.00,3503.00,6110,20240920,-32.65,3050,20240805,34.92,4435,-7.22,20250124,3705,11.07,20250109,6110,-32.65,20240920,3050,34.92,20240805,5.32,N,234300,500,139 억,,1872095,N,N,0,N,00,N 20250206,140908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4110,20,2,0.49,403908525,97975,134.98,4090,4165,4080,5310,2865,4090,4122.67,6.73,0,-25716,4173,4131,4083,4041,3993,4107,4017,139,1220,500,2860,5,1,27809848,1143,6.82,1.17,12,0.35,603.00,3503.00,6110,20240920,-32.73,3050,20240805,34.75,4435,-7.33,20250124,3705,10.93,20250109,6110,-32.73,20240920,3050,34.75,20240805,5.32,N,234300,500,139 억,,1872095,N,N,0,N,00,N diff --git a/234340/price/prices-20250201.csv b/234340/price/prices-20250201.csv index df7d7f4d501b..35423cc7179b 100644 --- a/234340/price/prices-20250201.csv +++ b/234340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160927,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14440,-410,5,-2.76,384849630,26646,106.13,14740,14910,14300,19300,10400,14850,14443.05,3.86,0,3514,15530,15190,14950,14610,14370,15140,14560,47,4450,500,10390,10,1,9453000,1365,12.09,0.83,12,0.28,1194.00,17423.00,24650,20240701,-41.42,12500,20241209,15.52,15290,-5.56,20250206,13170,9.64,20250203,24650,-41.42,20240701,12500,15.52,20241209,2.58,N,234340,500,47 억,,365078,N,N,2,N,00,N +20250207,150930,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14430,-420,5,-2.83,363603170,25170,100.25,14740,14910,14300,19300,10400,14850,14445.89,3.86,0,3761,15530,15190,14950,14610,14370,15140,14560,47,4450,500,10390,10,1,9453000,1364,12.09,0.83,12,0.27,1194.00,17423.00,24650,20240701,-41.46,12500,20241209,15.44,15290,-5.62,20250206,13170,9.57,20250203,24650,-41.46,20240701,12500,15.44,20241209,2.58,N,234340,500,47 억,,365078,N,N,57,N,00,N +20250207,140930,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14430,-420,5,-2.83,331194610,22924,91.31,14740,14910,14300,19300,10400,14850,14447.51,3.86,0,3306,15530,15190,14950,14610,14370,15140,14560,47,4450,500,10390,10,1,9453000,1364,12.09,0.83,12,0.24,1194.00,17423.00,24650,20240701,-41.46,12500,20241209,15.44,15290,-5.62,20250206,13170,9.57,20250203,24650,-41.46,20240701,12500,15.44,20241209,2.58,N,234340,500,47 억,,365078,N,N,57,N,00,N +20250207,130926,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14390,-460,5,-3.10,170157420,11690,46.56,14740,14910,14380,19300,10400,14850,14555.81,3.86,0,-1329,15530,15190,14950,14610,14370,15140,14560,47,4450,500,10390,10,1,9453000,1360,12.05,0.83,12,0.12,1194.00,17423.00,24650,20240701,-41.62,12500,20241209,15.12,15290,-5.89,20250206,13170,9.26,20250203,24650,-41.62,20240701,12500,15.12,20241209,2.58,N,234340,500,47 억,,365078,N,N,57,N,00,N +20250207,120925,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14480,-370,5,-2.49,132722350,9093,36.22,14740,14910,14480,19300,10400,14850,14596.10,3.86,0,-1060,15530,15190,14950,14610,14370,15140,14560,47,4450,500,10390,10,1,9453000,1369,12.13,0.83,12,0.10,1194.00,17423.00,24650,20240701,-41.26,12500,20241209,15.84,15290,-5.30,20250206,13170,9.95,20250203,24650,-41.26,20240701,12500,15.84,20241209,2.58,N,234340,500,47 억,,365078,N,N,57,N,00,N +20250207,110924,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14500,-350,5,-2.36,116412550,7969,31.74,14740,14910,14500,19300,10400,14850,14608.18,3.86,0,-710,15530,15190,14950,14610,14370,15140,14560,47,4450,500,10390,10,1,9453000,1371,12.14,0.83,12,0.08,1194.00,17423.00,24650,20240701,-41.18,12500,20241209,16.00,15290,-5.17,20250206,13170,10.10,20250203,24650,-41.18,20240701,12500,16.00,20241209,2.58,N,234340,500,47 억,,365078,N,N,57,N,00,N +20250207,100927,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14580,-270,5,-1.82,80279890,5483,21.84,14740,14910,14510,19300,10400,14850,14641.60,3.86,0,100,15530,15190,14950,14610,14370,15140,14560,47,4450,500,10390,10,1,9453000,1378,12.21,0.84,12,0.06,1194.00,17423.00,24650,20240701,-40.85,12500,20241209,16.64,15290,-4.64,20250206,13170,10.71,20250203,24650,-40.85,20240701,12500,16.64,20241209,2.58,N,234340,500,47 억,,365078,N,N,57,N,00,N +20250207,090933,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14750,-100,5,-0.67,3800420,257,1.02,14740,14910,14740,19300,10400,14850,14787.63,3.86,0,-96,15530,15190,14950,14610,14370,15140,14560,47,4450,500,10390,10,1,9453000,1394,12.35,0.85,12,0.00,1194.00,17423.00,24650,20240701,-40.16,12500,20241209,18.00,15290,-3.53,20250206,13170,12.00,20250203,24650,-40.16,20240701,12500,18.00,20241209,2.58,N,234340,500,47 억,,365078,N,N,57,N,00,N 20250206,160904,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14850,0,3,0.00,376200420,25106,23.44,14850,15290,14710,19300,10400,14850,14984.49,3.84,0,2083,16236,15542,14576,13882,12916,15890,14230,47,4450,500,10390,10,1,9453000,1404,12.44,0.85,12,0.27,1194.00,17423.00,24800,20240124,-40.12,12500,20241209,18.80,15290,-2.88,20250206,13170,12.76,20250203,24650,-39.76,20240701,12500,18.80,20241209,2.60,N,234340,500,47 억,,362915,N,N,57,N,00,N 20250206,150908,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14820,-30,5,-0.20,368665770,24598,22.96,14850,15290,14710,19300,10400,14850,14987.64,3.84,0,2085,16236,15542,14576,13882,12916,15890,14230,47,4450,500,10390,10,1,9453000,1401,12.41,0.85,12,0.26,1194.00,17423.00,24800,20240124,-40.24,12500,20241209,18.56,15290,-3.07,20250206,13170,12.53,20250203,24650,-39.88,20240701,12500,18.56,20241209,2.60,N,234340,500,47 억,,362915,N,N,19,N,00,N 20250206,140908,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14860,10,2,0.07,324180190,21597,20.16,14850,15290,14710,19300,10400,14850,15010.43,3.84,0,3075,16236,15542,14576,13882,12916,15890,14230,47,4450,500,10390,10,1,9453000,1405,12.45,0.85,12,0.23,1194.00,17423.00,24800,20240124,-40.08,12500,20241209,18.88,15290,-2.81,20250206,13170,12.83,20250203,24650,-39.72,20240701,12500,18.88,20241209,2.60,N,234340,500,47 억,,362915,N,N,19,N,00,N diff --git a/234690/price/prices-20250201.csv b/234690/price/prices-20250201.csv index 6b02e7ecbe21..a4b40313e435 100644 --- a/234690/price/prices-20250201.csv +++ b/234690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160928,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8860,-130,5,-1.45,576155980,65174,65.54,8970,8980,8780,11680,6300,8990,8840.27,2.15,0,-32840,9256,9122,8926,8792,8596,9190,8860,89,2690,500,6290,10,1,17752276,1573,23.32,1.57,12,0.37,380.00,5655.00,13870,20240920,-36.12,7100,20240805,24.79,10200,-13.14,20250102,8430,5.10,20250203,13870,-36.12,20240920,7100,24.79,20240805,4.41,N,234690,500,88 억,,381790,N,N,0,N,00,N +20250207,150930,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8890,-100,5,-1.11,562183690,63598,63.96,8970,8980,8780,11680,6300,8990,8839.64,2.15,0,-31591,9256,9122,8926,8792,8596,9190,8860,89,2690,500,6290,10,1,17752276,1578,23.39,1.57,12,0.36,380.00,5655.00,13870,20240920,-35.90,7100,20240805,25.21,10200,-12.84,20250102,8430,5.46,20250203,13870,-35.90,20240920,7100,25.21,20240805,4.41,N,234690,500,88 억,,381790,N,N,0,N,00,N +20250207,140930,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8840,-150,5,-1.67,398724210,45191,45.45,8970,8980,8780,11680,6300,8990,8823.09,2.15,0,-23916,9256,9122,8926,8792,8596,9190,8860,89,2690,500,6290,10,1,17752276,1569,23.26,1.56,12,0.25,380.00,5655.00,13870,20240920,-36.27,7100,20240805,24.51,10200,-13.33,20250102,8430,4.86,20250203,13870,-36.27,20240920,7100,24.51,20240805,4.41,N,234690,500,88 억,,381790,N,N,0,N,00,N +20250207,130926,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8810,-180,5,-2.00,305325610,34579,34.78,8970,8980,8780,11680,6300,8990,8829.80,2.15,0,-18089,9256,9122,8926,8792,8596,9190,8860,89,2690,500,6290,10,1,17752276,1564,23.18,1.56,12,0.19,380.00,5655.00,13870,20240920,-36.48,7100,20240805,24.08,10200,-13.63,20250102,8430,4.51,20250203,13870,-36.48,20240920,7100,24.08,20240805,4.41,N,234690,500,88 억,,381790,N,N,0,N,00,N +20250207,120925,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8810,-180,5,-2.00,243657660,27578,27.73,8970,8980,8780,11680,6300,8990,8835.22,2.15,0,-17011,9256,9122,8926,8792,8596,9190,8860,89,2690,500,6290,10,1,17752276,1564,23.18,1.56,12,0.16,380.00,5655.00,13870,20240920,-36.48,7100,20240805,24.08,10200,-13.63,20250102,8430,4.51,20250203,13870,-36.48,20240920,7100,24.08,20240805,4.41,N,234690,500,88 억,,381790,N,N,0,N,00,N +20250207,110924,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8820,-170,5,-1.89,203418870,23025,23.16,8970,8970,8780,11680,6300,8990,8834.70,2.15,0,-15966,9256,9122,8926,8792,8596,9190,8860,89,2690,500,6290,10,1,17752276,1566,23.21,1.56,12,0.13,380.00,5655.00,13870,20240920,-36.41,7100,20240805,24.23,10200,-13.53,20250102,8430,4.63,20250203,13870,-36.41,20240920,7100,24.23,20240805,4.41,N,234690,500,88 억,,381790,N,N,0,N,00,N +20250207,100928,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8840,-150,5,-1.67,134766960,15252,15.34,8970,8970,8780,11680,6300,8990,8836.02,2.15,0,-12006,9256,9122,8926,8792,8596,9190,8860,89,2690,500,6290,10,1,17752276,1569,23.26,1.56,12,0.09,380.00,5655.00,13870,20240920,-36.27,7100,20240805,24.51,10200,-13.33,20250102,8430,4.86,20250203,13870,-36.27,20240920,7100,24.51,20240805,4.41,N,234690,500,88 억,,381790,N,N,0,N,00,N +20250207,090933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8880,-110,5,-1.22,15393690,1730,1.74,8970,8970,8870,11680,6300,8990,8898.09,2.15,0,-646,9256,9122,8926,8792,8596,9190,8860,89,2690,500,6290,10,1,17752276,1576,23.37,1.57,12,0.01,380.00,5655.00,13870,20240920,-35.98,7100,20240805,25.07,10200,-12.94,20250102,8430,5.34,20250203,13870,-35.98,20240920,7100,25.07,20240805,4.41,N,234690,500,88 억,,381790,N,N,0,N,00,N 20250206,160905,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8990,260,2,2.98,891775620,99363,200.44,8790,9060,8730,11340,6120,8730,8974.91,2.15,0,1184,8850,8790,8710,8650,8570,8750,8610,89,2610,500,6110,10,1,17752276,1596,23.66,1.59,12,0.56,380.00,5655.00,13870,20240920,-35.18,7100,20240805,26.62,10200,-11.86,20250102,8430,6.64,20250203,13870,-35.18,20240920,7100,26.62,20240805,4.44,N,234690,500,88 억,,381165,N,N,0,N,00,N 20250206,150908,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8930,200,2,2.29,848644100,94555,190.74,8790,9060,8730,11340,6120,8730,8975.14,2.15,0,2202,8850,8790,8710,8650,8570,8750,8610,89,2610,500,6110,10,1,17752276,1585,23.50,1.58,12,0.53,380.00,5655.00,13870,20240920,-35.62,7100,20240805,25.77,10200,-12.45,20250102,8430,5.93,20250203,13870,-35.62,20240920,7100,25.77,20240805,4.44,N,234690,500,88 억,,381165,N,N,0,N,00,N 20250206,140909,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8930,200,2,2.29,787004910,87660,176.83,8790,9060,8730,11340,6120,8730,8977.93,2.15,0,5830,8850,8790,8710,8650,8570,8750,8610,89,2610,500,6110,10,1,17752276,1585,23.50,1.58,12,0.49,380.00,5655.00,13870,20240920,-35.62,7100,20240805,25.77,10200,-12.45,20250102,8430,5.93,20250203,13870,-35.62,20240920,7100,25.77,20240805,4.44,N,234690,500,88 억,,381165,N,N,0,N,00,N diff --git a/234920/price/prices-20250201.csv b/234920/price/prices-20250201.csv index 3e1bf405b6ec..519290f94372 100644 --- a/234920/price/prices-20250201.csv +++ b/234920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,-110,5,-3.22,110756560,33408,119.50,3420,3475,3155,4435,2395,3415,3315.27,0.78,0,-4394,3578,3496,3423,3341,3268,3460,3305,68,1020,500,2040,5,1,13530910,447,-4.31,1.38,12,0.25,-766.00,2391.00,10750,20240227,-69.26,3010,20250203,9.80,4480,-26.23,20250117,3010,9.80,20250203,10750,-69.26,20240227,3010,9.80,20250203,0.01,N,234920,500,67 억,,106022,N,N,0,N,00,N +20250207,150930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3285,-130,5,-3.81,105454190,31797,113.74,3420,3475,3155,4435,2395,3415,3316.48,0.78,0,-4330,3578,3496,3423,3341,3268,3460,3305,68,1020,500,2040,5,1,13530910,444,-4.29,1.37,12,0.23,-766.00,2391.00,10750,20240227,-69.44,3010,20250203,9.14,4480,-26.67,20250117,3010,9.14,20250203,10750,-69.44,20240227,3010,9.14,20250203,0.01,N,234920,500,67 억,,106022,N,N,0,N,00,N +20250207,140930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,-85,5,-2.49,95547670,28801,103.02,3420,3475,3155,4435,2395,3415,3317.51,0.78,0,-3716,3578,3496,3423,3341,3268,3460,3305,68,1020,500,2040,5,1,13530910,451,-4.35,1.39,12,0.21,-766.00,2391.00,10750,20240227,-69.02,3010,20250203,10.63,4480,-25.67,20250117,3010,10.63,20250203,10750,-69.02,20240227,3010,10.63,20250203,0.01,N,234920,500,67 억,,106022,N,N,0,N,00,N +20250207,130927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,-140,5,-4.10,89279290,26908,96.25,3420,3475,3155,4435,2395,3415,3317.95,0.78,0,-2548,3578,3496,3423,3341,3268,3460,3305,68,1020,500,2040,5,1,13530910,443,-4.28,1.37,12,0.20,-766.00,2391.00,10750,20240227,-69.53,3010,20250203,8.80,4480,-26.90,20250117,3010,8.80,20250203,10750,-69.53,20240227,3010,8.80,20250203,0.01,N,234920,500,67 억,,106022,N,N,0,N,00,N +20250207,120926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,-135,5,-3.95,73854980,22227,79.50,3420,3475,3155,4435,2395,3415,3322.76,0.78,0,-295,3578,3496,3423,3341,3268,3460,3305,68,1020,500,2040,5,1,13530910,444,-4.28,1.37,12,0.16,-766.00,2391.00,10750,20240227,-69.49,3010,20250203,8.97,4480,-26.79,20250117,3010,8.97,20250203,10750,-69.49,20240227,3010,8.97,20250203,0.01,N,234920,500,67 억,,106022,N,N,0,N,00,N +20250207,110924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3285,-130,5,-3.81,59082600,17737,63.44,3420,3475,3155,4435,2395,3415,3331.04,0.78,0,798,3578,3496,3423,3341,3268,3460,3305,68,1020,500,2040,5,1,13530910,444,-4.29,1.37,12,0.13,-766.00,2391.00,10750,20240227,-69.44,3010,20250203,9.14,4480,-26.67,20250117,3010,9.14,20250203,10750,-69.44,20240227,3010,9.14,20250203,0.01,N,234920,500,67 억,,106022,N,N,0,N,00,N +20250207,100928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,-70,5,-2.05,44117615,13199,47.21,3420,3475,3155,4435,2395,3415,3342.50,0.78,0,2333,3578,3496,3423,3341,3268,3460,3305,68,1020,500,2040,5,1,13530910,453,-4.37,1.40,12,0.10,-766.00,2391.00,10750,20240227,-68.88,3010,20250203,11.13,4480,-25.33,20250117,3010,11.13,20250203,10750,-68.88,20240227,3010,11.13,20250203,0.01,N,234920,500,67 억,,106022,N,N,0,N,00,N +20250207,090934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,-15,5,-0.44,7592190,2265,8.10,3420,3475,3155,4435,2395,3415,3351.96,0.78,0,-913,3578,3496,3423,3341,3268,3460,3305,68,1020,500,2040,5,1,13530910,460,-4.44,1.42,12,0.02,-766.00,2391.00,10750,20240227,-68.37,3010,20250203,12.96,4480,-24.11,20250117,3010,12.96,20250203,10750,-68.37,20240227,3010,12.96,20250203,0.01,N,234920,500,67 억,,106022,N,N,0,N,00,N 20250206,160905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3415,-60,5,-1.73,94719725,27690,58.18,3430,3505,3350,4515,2435,3475,3420.74,0.77,0,2367,3591,3532,3451,3392,3311,3562,3422,68,1040,500,2080,5,1,13530910,462,-4.46,1.43,12,0.20,-766.00,2391.00,10750,20240227,-68.23,3010,20250203,13.46,4480,-23.77,20250117,3010,13.46,20250203,10750,-68.23,20240227,3010,13.46,20250203,0.01,N,234920,500,67 억,,103655,N,N,0,N,00,N 20250206,150908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3415,-60,5,-1.73,86392065,25253,53.06,3430,3505,3350,4515,2435,3475,3421.06,0.77,0,780,3591,3532,3451,3392,3311,3562,3422,68,1040,500,2080,5,1,13530910,462,-4.46,1.43,12,0.19,-766.00,2391.00,10750,20240227,-68.23,3010,20250203,13.46,4480,-23.77,20250117,3010,13.46,20250203,10750,-68.23,20240227,3010,13.46,20250203,0.01,N,234920,500,67 억,,103655,N,N,0,N,00,N 20250206,140909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3415,-60,5,-1.73,76489040,22343,46.95,3430,3505,3350,4515,2435,3475,3423.40,0.77,0,-105,3591,3532,3451,3392,3311,3562,3422,68,1040,500,2080,5,1,13530910,462,-4.46,1.43,12,0.17,-766.00,2391.00,10750,20240227,-68.23,3010,20250203,13.46,4480,-23.77,20250117,3010,13.46,20250203,10750,-68.23,20240227,3010,13.46,20250203,0.01,N,234920,500,67 억,,103655,N,N,0,N,00,N diff --git a/235980/price/prices-20250201.csv b/235980/price/prices-20250201.csv index 88bfae2e60b8..88b9ffbc723b 100644 --- a/235980/price/prices-20250201.csv +++ b/235980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3535,-105,5,-2.88,276943795,77450,51.91,3700,3700,3535,4730,2550,3640,3575.84,5.86,0,-23335,3780,3710,3605,3535,3430,3745,3570,171,1090,500,2540,5,1,34275121,1212,-2.29,1.68,12,0.23,-1542.00,2106.00,17240,20240325,-79.50,3310,20250203,6.80,4975,-28.94,20250109,3310,6.80,20250203,17240,-79.50,20240325,3310,6.80,20250203,0.87,N,235980,500,171 억,,2007646,N,N,0,N,00,N +20250207,150930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3555,-85,5,-2.34,234336360,65430,43.85,3700,3700,3535,4730,2550,3640,3581.48,5.86,0,-16745,3780,3710,3605,3535,3430,3745,3570,171,1090,500,2540,5,1,34275121,1218,-2.31,1.69,12,0.19,-1542.00,2106.00,17240,20240325,-79.38,3310,20250203,7.40,4975,-28.54,20250109,3310,7.40,20250203,17240,-79.38,20240325,3310,7.40,20250203,0.87,N,235980,500,171 억,,2007646,N,N,0,N,00,N +20250207,140931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3575,-65,5,-1.79,212841530,59398,39.81,3700,3700,3535,4730,2550,3640,3583.31,5.86,0,-13133,3780,3710,3605,3535,3430,3745,3570,171,1090,500,2540,5,1,34275121,1225,-2.32,1.70,12,0.17,-1542.00,2106.00,17240,20240325,-79.26,3310,20250203,8.01,4975,-28.14,20250109,3310,8.01,20250203,17240,-79.26,20240325,3310,8.01,20250203,0.87,N,235980,500,171 억,,2007646,N,N,0,N,00,N +20250207,130927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3550,-90,5,-2.47,187624585,52302,35.06,3700,3700,3535,4730,2550,3640,3587.33,5.86,0,-10282,3780,3710,3605,3535,3430,3745,3570,171,1090,500,2540,5,1,34275121,1217,-2.30,1.69,12,0.15,-1542.00,2106.00,17240,20240325,-79.41,3310,20250203,7.25,4975,-28.64,20250109,3310,7.25,20250203,17240,-79.41,20240325,3310,7.25,20250203,0.87,N,235980,500,171 억,,2007646,N,N,0,N,00,N +20250207,120926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3590,-50,5,-1.37,165161175,45986,30.82,3700,3700,3535,4730,2550,3640,3591.55,5.86,0,-9892,3780,3710,3605,3535,3430,3745,3570,171,1090,500,2540,5,1,34275121,1230,-2.33,1.70,12,0.13,-1542.00,2106.00,17240,20240325,-79.18,3310,20250203,8.46,4975,-27.84,20250109,3310,8.46,20250203,17240,-79.18,20240325,3310,8.46,20250203,0.87,N,235980,500,171 억,,2007646,N,N,0,N,00,N +20250207,110925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3560,-80,5,-2.20,151260430,42094,28.21,3700,3700,3535,4730,2550,3640,3593.40,5.86,0,-8679,3780,3710,3605,3535,3430,3745,3570,171,1090,500,2540,5,1,34275121,1220,-2.31,1.69,12,0.12,-1542.00,2106.00,17240,20240325,-79.35,3310,20250203,7.55,4975,-28.44,20250109,3310,7.55,20250203,17240,-79.35,20240325,3310,7.55,20250203,0.87,N,235980,500,171 억,,2007646,N,N,0,N,00,N +20250207,100928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3570,-70,5,-1.92,102185015,28318,18.98,3700,3700,3555,4730,2550,3640,3608.48,5.86,0,-10110,3780,3710,3605,3535,3430,3745,3570,171,1090,500,2540,5,1,34275121,1224,-2.32,1.70,12,0.08,-1542.00,2106.00,17240,20240325,-79.29,3310,20250203,7.85,4975,-28.24,20250109,3310,7.85,20250203,17240,-79.29,20240325,3310,7.85,20250203,0.87,N,235980,500,171 억,,2007646,N,N,0,N,00,N +20250207,090934,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3580,-60,5,-1.65,48045200,13178,8.83,3700,3700,3570,4730,2550,3640,3645.86,5.86,0,-9366,3780,3710,3605,3535,3430,3745,3570,171,1090,500,2540,5,1,34275121,1227,-2.32,1.70,12,0.04,-1542.00,2106.00,17240,20240325,-79.23,3310,20250203,8.16,4975,-28.04,20250109,3310,8.16,20250203,17240,-79.23,20240325,3310,8.16,20250203,0.87,N,235980,500,171 억,,2007646,N,N,0,N,00,N 20250206,160905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3640,165,2,4.75,537556995,148769,101.84,3540,3675,3500,4515,2435,3475,3613.36,5.84,0,618,3645,3560,3435,3350,3225,3602,3392,171,1040,500,2430,5,1,34275121,1248,-2.36,1.73,12,0.43,-1542.00,2106.00,17240,20240325,-78.89,3310,20250203,9.97,4975,-26.83,20250109,3310,9.97,20250203,17240,-78.89,20240325,3310,9.97,20250203,0.88,N,235980,500,171 억,,2002750,N,N,256,N,00,N 20250206,150909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3635,160,2,4.60,497439980,137753,94.30,3540,3675,3500,4515,2435,3475,3611.10,5.84,0,466,3645,3560,3435,3350,3225,3602,3392,171,1040,500,2430,5,1,34275121,1246,-2.36,1.73,12,0.40,-1542.00,2106.00,17240,20240325,-78.92,3310,20250203,9.82,4975,-26.93,20250109,3310,9.82,20250203,17240,-78.92,20240325,3310,9.82,20250203,0.88,N,235980,500,171 억,,2002750,N,N,256,N,00,N 20250206,140909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3640,165,2,4.75,456219390,126423,86.54,3540,3675,3500,4515,2435,3475,3608.67,5.84,0,2455,3645,3560,3435,3350,3225,3602,3392,171,1040,500,2430,5,1,34275121,1248,-2.36,1.73,12,0.37,-1542.00,2106.00,17240,20240325,-78.89,3310,20250203,9.97,4975,-26.83,20250109,3310,9.97,20250203,17240,-78.89,20240325,3310,9.97,20250203,0.88,N,235980,500,171 억,,2002750,N,N,256,N,00,N diff --git a/236030/price/prices-20250201.csv b/236030/price/prices-20250201.csv index 910d2953f97b..10466f5da9ac 100644 --- a/236030/price/prices-20250201.csv +++ b/236030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160928,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,1800,2,66.67,900,900,900,1035,765,900,900.00,0.00,0,0,900,900,900,900,900,900,900,10,135,500,540,1,1,2033332,18,-2.71,1.28,12,0.00,-332.00,705.00,6060,20240126,-85.15,450,20240820,100.00,1100,-18.18,20250102,800,12.50,20250131,5030,-82.11,20240207,450,100.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250207,150931,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,1800,2,66.67,900,900,900,1035,765,900,900.00,0.00,0,0,900,900,900,900,900,900,900,10,135,500,540,1,1,2033332,18,-2.71,1.28,12,0.00,-332.00,705.00,6060,20240126,-85.15,450,20240820,100.00,1100,-18.18,20250102,800,12.50,20250131,5030,-82.11,20240207,450,100.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250207,140931,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,1800,2,66.67,900,900,900,1035,765,900,900.00,0.00,0,0,900,900,900,900,900,900,900,10,135,500,540,1,1,2033332,18,-2.71,1.28,12,0.00,-332.00,705.00,6060,20240126,-85.15,450,20240820,100.00,1100,-18.18,20250102,800,12.50,20250131,5030,-82.11,20240207,450,100.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250207,130927,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,1800,2,66.67,900,900,900,1035,765,900,900.00,0.00,0,0,900,900,900,900,900,900,900,10,135,500,540,1,1,2033332,18,-2.71,1.28,12,0.00,-332.00,705.00,6060,20240126,-85.15,450,20240820,100.00,1100,-18.18,20250102,800,12.50,20250131,5030,-82.11,20240207,450,100.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250207,120926,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,10,135,500,540,1,1,2033332,18,-2.71,1.28,12,0.00,-332.00,705.00,6060,20240126,-85.15,450,20240820,100.00,1100,-18.18,20250102,800,12.50,20250131,5030,-82.11,20240207,450,100.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250207,110925,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,10,135,500,540,1,1,2033332,18,-2.71,1.28,12,0.00,-332.00,705.00,6060,20240126,-85.15,450,20240820,100.00,1100,-18.18,20250102,800,12.50,20250131,5030,-82.11,20240207,450,100.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250207,100928,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,10,135,500,540,1,1,2033332,18,-2.71,1.28,12,0.00,-332.00,705.00,6060,20240126,-85.15,450,20240820,100.00,1100,-18.18,20250102,800,12.50,20250131,5030,-82.11,20240207,450,100.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250207,090934,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,10,135,500,540,1,1,2033332,18,-2.71,1.28,12,0.00,-332.00,705.00,6060,20240126,-85.15,450,20240820,100.00,1100,-18.18,20250102,800,12.50,20250131,5030,-82.11,20240207,450,100.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N 20250206,160905,57,100.00,KONEX,,,N,N,N,N, ,N,900,2,2,0.22,2700,3,150.00,900,900,900,1032,764,898,900.00,0.00,0,0,898,898,898,898,898,898,898,10,134,500,530,1,1,2033332,18,-2.71,1.28,12,0.00,-332.00,705.00,6240,20240124,-85.58,450,20240820,100.00,1100,-18.18,20250102,800,12.50,20250131,5060,-82.21,20240206,450,100.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N 20250206,150909,57,100.00,KONEX,,,N,N,N,N, ,N,900,2,2,0.22,2700,3,150.00,900,900,900,1032,764,898,900.00,0.00,0,0,898,898,898,898,898,898,898,10,134,500,530,1,1,2033332,18,-2.71,1.28,12,0.00,-332.00,705.00,6240,20240124,-85.58,450,20240820,100.00,1100,-18.18,20250102,800,12.50,20250131,5060,-82.21,20240206,450,100.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N 20250206,140909,57,100.00,KONEX,,,N,N,N,N, ,N,900,2,2,0.22,2700,3,150.00,900,900,900,1032,764,898,900.00,0.00,0,0,898,898,898,898,898,898,898,10,134,500,530,1,1,2033332,18,-2.71,1.28,12,0.00,-332.00,705.00,6240,20240124,-85.58,450,20240820,100.00,1100,-18.18,20250102,800,12.50,20250131,5060,-82.21,20240206,450,100.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N diff --git a/236200/price/prices-20250201.csv b/236200/price/prices-20250201.csv index 514bb118177b..bcb5b92164be 100644 --- a/236200/price/prices-20250201.csv +++ b/236200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160929,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25700,-100,5,-0.39,672042450,26149,46.36,26100,26100,25500,33500,18100,25800,25700.50,12.57,0,-223,26766,26282,25566,25082,24366,26525,25325,36,7700,500,19090,50,1,7193273,1849,8.05,0.88,12,0.36,3191.00,29329.00,29950,20240823,-14.19,21550,20240416,19.26,26100,-1.53,20250207,23550,9.13,20250203,29950,-14.19,20240823,21550,19.26,20240416,1.83,N,236200,500,35 억,,904000,N,N,0,N,00,N +20250207,150931,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25750,-50,5,-0.19,607726100,23646,41.92,26100,26100,25500,33500,18100,25800,25701.01,12.57,0,505,26766,26282,25566,25082,24366,26525,25325,36,7700,500,19090,50,1,7193273,1852,8.07,0.88,12,0.33,3191.00,29329.00,29950,20240823,-14.02,21550,20240416,19.49,26100,-1.34,20250207,23550,9.34,20250203,29950,-14.02,20240823,21550,19.49,20240416,1.83,N,236200,500,35 억,,904000,N,N,0,N,00,N +20250207,140931,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25800,0,3,0.00,519050200,20203,35.82,26100,26100,25500,33500,18100,25800,25691.74,12.57,0,777,26766,26282,25566,25082,24366,26525,25325,36,7700,500,19090,50,1,7193273,1856,8.09,0.88,12,0.28,3191.00,29329.00,29950,20240823,-13.86,21550,20240416,19.72,26100,-1.15,20250207,23550,9.55,20250203,29950,-13.86,20240823,21550,19.72,20240416,1.83,N,236200,500,35 억,,904000,N,N,0,N,00,N +20250207,130927,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25700,-100,5,-0.39,439921700,17129,30.37,26100,26100,25500,33500,18100,25800,25682.86,12.57,0,1168,26766,26282,25566,25082,24366,26525,25325,36,7700,500,19090,50,1,7193273,1849,8.05,0.88,12,0.24,3191.00,29329.00,29950,20240823,-14.19,21550,20240416,19.26,26100,-1.53,20250207,23550,9.13,20250203,29950,-14.19,20240823,21550,19.26,20240416,1.83,N,236200,500,35 억,,904000,N,N,0,N,00,N +20250207,120926,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25700,-100,5,-0.39,278734400,10843,19.22,26100,26100,25550,33500,18100,25800,25706.39,12.57,0,-1437,26766,26282,25566,25082,24366,26525,25325,36,7700,500,19090,50,1,7193273,1849,8.05,0.88,12,0.15,3191.00,29329.00,29950,20240823,-14.19,21550,20240416,19.26,26100,-1.53,20250207,23550,9.13,20250203,29950,-14.19,20240823,21550,19.26,20240416,1.83,N,236200,500,35 억,,904000,N,N,0,N,00,N +20250207,110925,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25650,-150,5,-0.58,231924800,9017,15.99,26100,26100,25550,33500,18100,25800,25720.84,12.57,0,-1556,26766,26282,25566,25082,24366,26525,25325,36,7700,500,19090,50,1,7193273,1845,8.04,0.87,12,0.13,3191.00,29329.00,29950,20240823,-14.36,21550,20240416,19.03,26100,-1.72,20250207,23550,8.92,20250203,29950,-14.36,20240823,21550,19.03,20240416,1.83,N,236200,500,35 억,,904000,N,N,0,N,00,N +20250207,100929,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25800,0,3,0.00,157126900,6109,10.83,26100,26100,25550,33500,18100,25800,25720.56,12.57,0,-1344,26766,26282,25566,25082,24366,26525,25325,36,7700,500,19090,50,1,7193273,1856,8.09,0.88,12,0.08,3191.00,29329.00,29950,20240823,-13.86,21550,20240416,19.72,26100,-1.15,20250207,23550,9.55,20250203,29950,-13.86,20240823,21550,19.72,20240416,1.83,N,236200,500,35 억,,904000,N,N,0,N,00,N +20250207,090934,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25700,-100,5,-0.39,65773300,2554,4.53,26100,26100,25550,33500,18100,25800,25753.05,12.57,0,-847,26766,26282,25566,25082,24366,26525,25325,36,7700,500,19090,50,1,7193273,1849,8.05,0.88,12,0.04,3191.00,29329.00,29950,20240823,-14.19,21550,20240416,19.26,26100,-1.53,20250207,23550,9.13,20250203,29950,-14.19,20240823,21550,19.26,20240416,1.83,N,236200,500,35 억,,904000,N,N,0,N,00,N 20250206,160906,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25800,850,2,3.41,1441571300,56347,591.14,25000,26050,24850,32400,17500,24950,25585.70,12.23,0,22154,25316,25132,24816,24632,24316,25225,24725,36,7450,500,18460,50,1,7193273,1856,8.09,0.88,12,0.78,3191.00,29329.00,29950,20240823,-13.86,21550,20240416,19.72,26050,-0.96,20250206,23550,9.55,20250203,29950,-13.86,20240823,21550,19.72,20240416,1.80,N,236200,500,35 억,,879977,N,N,0,N,00,N 20250206,150909,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25800,850,2,3.41,1367173300,53463,560.88,25000,26050,24850,32400,17500,24950,25574.65,12.23,0,22572,25316,25132,24816,24632,24316,25225,24725,36,7450,500,18460,50,1,7193273,1856,8.09,0.88,12,0.74,3191.00,29329.00,29950,20240823,-13.86,21550,20240416,19.72,26050,-0.96,20250206,23550,9.55,20250203,29950,-13.86,20240823,21550,19.72,20240416,1.80,N,236200,500,35 억,,879977,N,N,0,N,00,N 20250206,140910,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25750,800,2,3.21,1288700650,50419,528.94,25000,26050,24850,32400,17500,24950,25562.24,12.23,0,21754,25316,25132,24816,24632,24316,25225,24725,36,7450,500,18460,50,1,7193273,1852,8.07,0.88,12,0.70,3191.00,29329.00,29950,20240823,-14.02,21550,20240416,19.49,26050,-1.15,20250206,23550,9.34,20250203,29950,-14.02,20240823,21550,19.49,20240416,1.80,N,236200,500,35 억,,879977,N,N,0,N,00,N diff --git a/236340/price/prices-20250201.csv b/236340/price/prices-20250201.csv index b3c12c094d1d..fde9df15632b 100644 --- a/236340/price/prices-20250201.csv +++ b/236340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160929,57,100.00,KONEX,,,N,N,N,N, ,N,2800,0,3,0.00,16800,6,13.64,2800,2800,2800,3220,2380,2800,2800.00,0.00,0,0,2866,2832,2766,2732,2666,2850,2750,15,420,500,1680,5,1,3014647,84,-5.62,-1.00,12,0.00,-498.00,-2795.00,6400,20240612,-56.25,2635,20241226,6.26,3300,-15.15,20250110,2650,5.66,20250122,6400,-56.25,20240612,2635,6.26,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250207,150931,57,100.00,KONEX,,,N,N,N,N, ,N,2800,0,3,0.00,16800,6,13.64,2800,2800,2800,3220,2380,2800,2800.00,0.00,0,0,2866,2832,2766,2732,2666,2850,2750,15,420,500,1680,5,1,3014647,84,-5.62,-1.00,12,0.00,-498.00,-2795.00,6400,20240612,-56.25,2635,20241226,6.26,3300,-15.15,20250110,2650,5.66,20250122,6400,-56.25,20240612,2635,6.26,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250207,140931,57,100.00,KONEX,,,N,N,N,N, ,N,2800,0,3,0.00,2800,1,2.27,2800,2800,2800,3220,2380,2800,2800.00,0.00,0,0,2866,2832,2766,2732,2666,2850,2750,15,420,500,1680,5,1,3014647,84,-5.62,-1.00,12,0.00,-498.00,-2795.00,6400,20240612,-56.25,2635,20241226,6.26,3300,-15.15,20250110,2650,5.66,20250122,6400,-56.25,20240612,2635,6.26,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250207,130928,57,100.00,KONEX,,,N,N,N,N, ,N,2800,0,3,0.00,2800,1,2.27,2800,2800,2800,3220,2380,2800,2800.00,0.00,0,0,2866,2832,2766,2732,2666,2850,2750,15,420,500,1680,5,1,3014647,84,-5.62,-1.00,12,0.00,-498.00,-2795.00,6400,20240612,-56.25,2635,20241226,6.26,3300,-15.15,20250110,2650,5.66,20250122,6400,-56.25,20240612,2635,6.26,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250207,120927,57,100.00,KONEX,,,N,N,N,N, ,N,2800,0,3,0.00,2800,1,2.27,2800,2800,2800,3220,2380,2800,2800.00,0.00,0,0,2866,2832,2766,2732,2666,2850,2750,15,420,500,1680,5,1,3014647,84,-5.62,-1.00,12,0.00,-498.00,-2795.00,6400,20240612,-56.25,2635,20241226,6.26,3300,-15.15,20250110,2650,5.66,20250122,6400,-56.25,20240612,2635,6.26,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250207,110925,57,100.00,KONEX,,,N,N,N,N, ,N,2800,0,3,0.00,0,0,0.00,0,0,0,3220,2380,2800,0.00,0.00,0,0,2866,2832,2766,2732,2666,2850,2750,15,420,500,1680,5,1,3014647,84,-5.62,-1.00,12,0.00,-498.00,-2795.00,6400,20240612,-56.25,2635,20241226,6.26,3300,-15.15,20250110,2650,5.66,20250122,6400,-56.25,20240612,2635,6.26,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250207,100929,57,100.00,KONEX,,,N,N,N,N, ,N,2800,0,3,0.00,0,0,0.00,0,0,0,3220,2380,2800,0.00,0.00,0,0,2866,2832,2766,2732,2666,2850,2750,15,420,500,1680,5,1,3014647,84,-5.62,-1.00,12,0.00,-498.00,-2795.00,6400,20240612,-56.25,2635,20241226,6.26,3300,-15.15,20250110,2650,5.66,20250122,6400,-56.25,20240612,2635,6.26,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250207,090935,57,100.00,KONEX,,,N,N,N,N, ,N,2800,0,3,0.00,0,0,0.00,0,0,0,3220,2380,2800,0.00,0.00,0,0,2866,2832,2766,2732,2666,2850,2750,15,420,500,1680,5,1,3014647,84,-5.62,-1.00,12,0.00,-498.00,-2795.00,6400,20240612,-56.25,2635,20241226,6.26,3300,-15.15,20250110,2650,5.66,20250122,6400,-56.25,20240612,2635,6.26,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N 20250206,160906,57,100.00,KONEX,,,N,N,N,N, ,N,2800,5,2,0.18,119000,44,2200.00,2800,2800,2700,3210,2380,2795,2704.55,0.00,0,0,2801,2797,2796,2792,2791,2797,2792,15,415,500,1670,5,1,3014647,84,-5.62,-1.00,12,0.00,-498.00,-2795.00,6400,20240612,-56.25,2635,20241226,6.26,3300,-15.15,20250110,2650,5.66,20250122,6400,-56.25,20240612,2635,6.26,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N 20250206,150909,57,100.00,KONEX,,,N,N,N,N, ,N,2800,5,2,0.18,119000,44,2200.00,2800,2800,2700,3210,2380,2795,2704.55,0.00,0,0,2801,2797,2796,2792,2791,2797,2792,15,415,500,1670,5,1,3014647,84,-5.62,-1.00,12,0.00,-498.00,-2795.00,6400,20240612,-56.25,2635,20241226,6.26,3300,-15.15,20250110,2650,5.66,20250122,6400,-56.25,20240612,2635,6.26,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N 20250206,140910,57,100.00,KONEX,,,N,N,N,N, ,N,2800,5,2,0.18,119000,44,2200.00,2800,2800,2700,3210,2380,2795,2704.55,0.00,0,0,2801,2797,2796,2792,2791,2797,2792,15,415,500,1670,5,1,3014647,84,-5.62,-1.00,12,0.00,-498.00,-2795.00,6400,20240612,-56.25,2635,20241226,6.26,3300,-15.15,20250110,2650,5.66,20250122,6400,-56.25,20240612,2635,6.26,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N diff --git a/236810/price/prices-20250201.csv b/236810/price/prices-20250201.csv index c5bd0f3d93b2..bb8661b22126 100644 --- a/236810/price/prices-20250201.csv +++ b/236810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3100,-55,5,-1.74,188779300,61374,67.73,3130,3130,3045,4100,2210,3155,3075.83,0.10,0,-9585,3325,3240,3180,3095,3035,3210,3065,17,945,100,1950,5,1,16975426,526,-17.71,1.40,12,0.36,-175.00,2220.00,9730,20240125,-68.14,2825,20241209,9.73,3575,-13.29,20250204,2860,8.39,20250203,9160,-66.16,20240220,2825,9.73,20241209,1.75,N,236810,100,16 억,,16251,N,N,0,N,00,N +20250207,150931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,-85,5,-2.69,162743895,52948,58.43,3130,3130,3045,4100,2210,3155,3073.66,0.10,0,-7875,3325,3240,3180,3095,3035,3210,3065,17,945,100,1950,5,1,16975426,521,-17.54,1.38,12,0.31,-175.00,2220.00,9730,20240125,-68.45,2825,20241209,8.67,3575,-14.13,20250204,2860,7.34,20250203,9160,-66.48,20240220,2825,8.67,20241209,1.75,N,236810,100,16 억,,16251,N,N,0,N,00,N +20250207,140932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3085,-70,5,-2.22,136783335,44502,49.11,3130,3130,3045,4100,2210,3155,3073.64,0.10,0,-4603,3325,3240,3180,3095,3035,3210,3065,17,945,100,1950,5,1,16975426,524,-17.63,1.39,12,0.26,-175.00,2220.00,9730,20240125,-68.29,2825,20241209,9.20,3575,-13.71,20250204,2860,7.87,20250203,9160,-66.32,20240220,2825,9.20,20241209,1.75,N,236810,100,16 억,,16251,N,N,0,N,00,N +20250207,130928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3080,-75,5,-2.38,120477620,39184,43.24,3130,3130,3045,4100,2210,3155,3074.66,0.10,0,-4819,3325,3240,3180,3095,3035,3210,3065,17,945,100,1950,5,1,16975426,523,-17.60,1.39,12,0.23,-175.00,2220.00,9730,20240125,-68.35,2825,20241209,9.03,3575,-13.85,20250204,2860,7.69,20250203,9160,-66.38,20240220,2825,9.03,20241209,1.75,N,236810,100,16 억,,16251,N,N,0,N,00,N +20250207,120927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,-85,5,-2.69,100673985,32717,36.10,3130,3130,3045,4100,2210,3155,3077.12,0.10,0,-4028,3325,3240,3180,3095,3035,3210,3065,17,945,100,1950,5,1,16975426,521,-17.54,1.38,12,0.19,-175.00,2220.00,9730,20240125,-68.45,2825,20241209,8.67,3575,-14.13,20250204,2860,7.34,20250203,9160,-66.48,20240220,2825,8.67,20241209,1.75,N,236810,100,16 억,,16251,N,N,0,N,00,N +20250207,110925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3090,-65,5,-2.06,90273445,29330,32.37,3130,3130,3045,4100,2210,3155,3077.85,0.10,0,-3504,3325,3240,3180,3095,3035,3210,3065,17,945,100,1950,5,1,16975426,525,-17.66,1.39,12,0.17,-175.00,2220.00,9730,20240125,-68.24,2825,20241209,9.38,3575,-13.57,20250204,2860,8.04,20250203,9160,-66.27,20240220,2825,9.38,20241209,1.75,N,236810,100,16 억,,16251,N,N,0,N,00,N +20250207,100929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3080,-75,5,-2.38,50014625,16189,17.87,3130,3130,3045,4100,2210,3155,3089.42,0.10,0,-2773,3325,3240,3180,3095,3035,3210,3065,17,945,100,1950,5,1,16975426,523,-17.60,1.39,12,0.10,-175.00,2220.00,9730,20240125,-68.35,2825,20241209,9.03,3575,-13.85,20250204,2860,7.69,20250203,9160,-66.38,20240220,2825,9.03,20241209,1.75,N,236810,100,16 억,,16251,N,N,0,N,00,N +20250207,090935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3100,-55,5,-1.74,17987040,5804,6.40,3130,3130,3045,4100,2210,3155,3099.08,0.10,0,1409,3325,3240,3180,3095,3035,3210,3065,17,945,100,1950,5,1,16975426,526,-17.71,1.40,12,0.03,-175.00,2220.00,9730,20240125,-68.14,2825,20241209,9.73,3575,-13.29,20250204,2860,8.39,20250203,9160,-66.16,20240220,2825,9.73,20241209,1.75,N,236810,100,16 억,,16251,N,N,0,N,00,N 20250206,160906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3155,-25,5,-0.79,269666590,84553,65.56,3180,3265,3120,4130,2230,3180,3189.32,0.12,0,-3651,3306,3242,3146,3082,2986,3275,3115,17,950,100,1970,5,1,16975426,536,-18.03,1.42,12,0.50,-175.00,2220.00,10250,20240124,-69.22,2825,20241209,11.68,3575,-11.75,20250204,2860,10.31,20250203,9160,-65.56,20240220,2825,11.68,20241209,1.97,N,236810,100,16 억,,19899,N,N,0,N,00,N 20250206,150910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3150,-30,5,-0.94,249885795,78275,60.70,3180,3265,3120,4130,2230,3180,3192.41,0.12,0,-3050,3306,3242,3146,3082,2986,3275,3115,17,950,100,1970,5,1,16975426,535,-18.00,1.42,12,0.46,-175.00,2220.00,10250,20240124,-69.27,2825,20241209,11.50,3575,-11.89,20250204,2860,10.14,20250203,9160,-65.61,20240220,2825,11.50,20241209,1.97,N,236810,100,16 억,,19899,N,N,0,N,00,N 20250206,140910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3185,5,2,0.16,179741070,56046,43.46,3180,3265,3145,4130,2230,3180,3207.03,0.12,0,-5681,3306,3242,3146,3082,2986,3275,3115,17,950,100,1970,5,1,16975426,541,-18.20,1.43,12,0.33,-175.00,2220.00,10250,20240124,-68.93,2825,20241209,12.74,3575,-10.91,20250204,2860,11.36,20250203,9160,-65.23,20240220,2825,12.74,20241209,1.97,N,236810,100,16 억,,19899,N,N,0,N,00,N diff --git a/237690/price/prices-20250201.csv b/237690/price/prices-20250201.csv index 6e4e59db0037..fbbe2fbc72f2 100644 --- a/237690/price/prices-20250201.csv +++ b/237690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160929,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,89100,-900,5,-1.00,9651203400,108495,31.17,89200,89900,88100,117000,63000,90000,88954.49,6.35,0,-14449,94933,92466,88133,85666,81333,93700,86900,101,27000,500,66600,100,1,20152888,17956,85.59,4.36,12,0.54,1041.00,20445.00,120800,20240829,-26.24,60400,20240125,47.52,94600,-5.81,20250109,80100,11.24,20250203,120800,-26.24,20240829,60700,46.79,20240207,3.60,N,237690,500,100 억,,1280417,N,N,1015,N,00,N +20250207,150931,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,88700,-1300,5,-1.44,8781283000,98703,28.35,89200,89900,88100,117000,63000,90000,88966.59,6.35,0,-10178,94933,92466,88133,85666,81333,93700,86900,101,27000,500,66600,100,1,20152888,17876,85.21,4.34,12,0.49,1041.00,20445.00,120800,20240829,-26.57,60400,20240125,46.85,94600,-6.24,20250109,80100,10.74,20250203,120800,-26.57,20240829,60700,46.13,20240207,3.60,N,237690,500,100 억,,1280417,N,N,3019,N,00,N +20250207,140932,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,88900,-1100,5,-1.22,7701539400,86553,24.86,89200,89900,88100,117000,63000,90000,88980.46,6.35,0,-9183,94933,92466,88133,85666,81333,93700,86900,101,27000,500,66600,100,1,20152888,17916,85.40,4.35,12,0.43,1041.00,20445.00,120800,20240829,-26.41,60400,20240125,47.19,94600,-6.03,20250109,80100,10.99,20250203,120800,-26.41,20240829,60700,46.46,20240207,3.60,N,237690,500,100 억,,1280417,N,N,3019,N,00,N +20250207,130928,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,88900,-1100,5,-1.22,6684721400,75138,21.58,89200,89900,88100,117000,63000,90000,88965.74,6.35,0,-6934,94933,92466,88133,85666,81333,93700,86900,101,27000,500,66600,100,1,20152888,17916,85.40,4.35,12,0.37,1041.00,20445.00,120800,20240829,-26.41,60400,20240125,47.19,94600,-6.03,20250109,80100,10.99,20250203,120800,-26.41,20240829,60700,46.46,20240207,3.60,N,237690,500,100 억,,1280417,N,N,3019,N,00,N +20250207,120927,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,89600,-400,5,-0.44,5806840200,65310,18.76,89200,89900,88100,117000,63000,90000,88911.74,6.35,0,-4654,94933,92466,88133,85666,81333,93700,86900,101,27000,500,66600,100,1,20152888,18057,86.07,4.38,12,0.32,1041.00,20445.00,120800,20240829,-25.83,60400,20240125,48.34,94600,-5.29,20250109,80100,11.86,20250203,120800,-25.83,20240829,60700,47.61,20240207,3.60,N,237690,500,100 억,,1280417,N,N,3019,N,00,N +20250207,110926,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,88600,-1400,5,-1.56,4777969300,53777,15.45,89200,89900,88100,117000,63000,90000,88847.54,6.35,0,-3585,94933,92466,88133,85666,81333,93700,86900,101,27000,500,66600,100,1,20152888,17855,85.11,4.33,12,0.27,1041.00,20445.00,120800,20240829,-26.66,60400,20240125,46.69,94600,-6.34,20250109,80100,10.61,20250203,120800,-26.66,20240829,60700,45.96,20240207,3.60,N,237690,500,100 억,,1280417,N,N,3019,N,00,N +20250207,100930,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,89400,-600,5,-0.67,3492601400,39272,11.28,89200,89900,88100,117000,63000,90000,88933.27,6.35,0,-3498,94933,92466,88133,85666,81333,93700,86900,101,27000,500,66600,100,1,20152888,18017,85.88,4.37,12,0.19,1041.00,20445.00,120800,20240829,-25.99,60400,20240125,48.01,94600,-5.50,20250109,80100,11.61,20250203,120800,-25.99,20240829,60700,47.28,20240207,3.60,N,237690,500,100 억,,1280417,N,N,3019,N,00,N +20250207,090935,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,89300,-700,5,-0.78,618321000,6930,1.99,89200,89900,88800,117000,63000,90000,89222.35,6.35,0,-439,94933,92466,88133,85666,81333,93700,86900,101,27000,500,66600,100,1,20152888,17997,85.78,4.37,12,0.03,1041.00,20445.00,120800,20240829,-26.08,60400,20240125,47.85,94600,-5.60,20250109,80100,11.49,20250203,120800,-26.08,20240829,60700,47.12,20240207,3.60,N,237690,500,100 억,,1280417,N,N,3019,N,00,N 20250206,160906,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,90000,7200,2,8.70,30503595600,346753,288.88,84500,90600,83800,107600,58000,82800,87972.43,6.01,0,41699,84800,83800,82600,81600,80400,83200,81000,101,24800,500,61270,100,1,20152888,18138,86.46,4.40,12,1.72,1041.00,20445.00,120800,20240829,-25.50,60400,20240125,49.01,94600,-4.86,20250109,80100,12.36,20250203,120800,-25.50,20240829,60700,48.27,20240206,3.62,N,237690,500,100 억,,1211448,N,N,3019,N,00,N 20250206,150910,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,89700,6900,2,8.33,29219167300,332443,276.96,84500,90600,83800,107600,58000,82800,87897.72,6.01,0,42561,84800,83800,82600,81600,80400,83200,81000,101,24800,500,61270,100,1,20152888,18077,86.17,4.39,12,1.65,1041.00,20445.00,120800,20240829,-25.75,60400,20240125,48.51,94600,-5.18,20250109,80100,11.99,20250203,120800,-25.75,20240829,60700,47.78,20240206,3.62,N,237690,500,100 억,,1211448,N,N,601,N,00,N 20250206,140910,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,90000,7200,2,8.70,27562801900,313987,261.58,84500,90600,83800,107600,58000,82800,87788.91,6.01,0,41818,84800,83800,82600,81600,80400,83200,81000,101,24800,500,61270,100,1,20152888,18138,86.46,4.40,12,1.56,1041.00,20445.00,120800,20240829,-25.50,60400,20240125,49.01,94600,-4.86,20250109,80100,12.36,20250203,120800,-25.50,20240829,60700,48.27,20240206,3.62,N,237690,500,100 억,,1211448,N,N,601,N,00,N diff --git a/237750/price/prices-20250201.csv b/237750/price/prices-20250201.csv index c2c199525659..7079b1f64f21 100644 --- a/237750/price/prices-20250201.csv +++ b/237750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4110,-15,5,-0.36,112432260,27743,52.79,4125,4140,4040,5360,2890,4125,4052.64,1.08,0,296,4321,4222,4141,4042,3961,4182,4002,32,1235,500,2640,5,1,6496600,267,7.33,0.37,12,0.43,561.00,11052.00,7640,20240508,-46.20,3280,20241209,25.30,4475,-8.16,20250117,4035,1.86,20250103,7640,-46.20,20240508,3280,25.30,20241209,1.24,N,237750,500,32 억,,70110,N,N,0,N,00,N +20250207,150932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4080,-45,5,-1.09,112198665,27686,52.68,4125,4140,4040,5360,2890,4125,4052.54,1.08,0,296,4321,4222,4141,4042,3961,4182,4002,32,1235,500,2640,5,1,6496600,265,7.27,0.37,12,0.43,561.00,11052.00,7640,20240508,-46.60,3280,20241209,24.39,4475,-8.83,20250117,4035,1.12,20250103,7640,-46.60,20240508,3280,24.39,20241209,1.24,N,237750,500,32 억,,70110,N,N,0,N,00,N +20250207,140932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,-65,5,-1.58,63355095,15609,29.70,4125,4140,4040,5360,2890,4125,4058.88,1.08,0,209,4321,4222,4141,4042,3961,4182,4002,32,1235,500,2640,5,1,6496600,264,7.24,0.37,12,0.24,561.00,11052.00,7640,20240508,-46.86,3280,20241209,23.78,4475,-9.27,20250117,4035,0.62,20250103,7640,-46.86,20240508,3280,23.78,20241209,1.24,N,237750,500,32 억,,70110,N,N,0,N,00,N +20250207,130928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4050,-75,5,-1.82,53907245,13276,25.26,4125,4140,4040,5360,2890,4125,4060.50,1.08,0,315,4321,4222,4141,4042,3961,4182,4002,32,1235,500,2640,5,1,6496600,263,7.22,0.37,12,0.20,561.00,11052.00,7640,20240508,-46.99,3280,20241209,23.48,4475,-9.50,20250117,4035,0.37,20250103,7640,-46.99,20240508,3280,23.48,20241209,1.24,N,237750,500,32 억,,70110,N,N,0,N,00,N +20250207,120927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4050,-75,5,-1.82,43684270,10752,20.46,4125,4140,4040,5360,2890,4125,4062.90,1.08,0,313,4321,4222,4141,4042,3961,4182,4002,32,1235,500,2640,5,1,6496600,263,7.22,0.37,12,0.17,561.00,11052.00,7640,20240508,-46.99,3280,20241209,23.48,4475,-9.50,20250117,4035,0.37,20250103,7640,-46.99,20240508,3280,23.48,20241209,1.24,N,237750,500,32 억,,70110,N,N,0,N,00,N +20250207,110926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4050,-75,5,-1.82,43246855,10644,20.25,4125,4140,4040,5360,2890,4125,4063.03,1.08,0,276,4321,4222,4141,4042,3961,4182,4002,32,1235,500,2640,5,1,6496600,263,7.22,0.37,12,0.16,561.00,11052.00,7640,20240508,-46.99,3280,20241209,23.48,4475,-9.50,20250117,4035,0.37,20250103,7640,-46.99,20240508,3280,23.48,20241209,1.24,N,237750,500,32 억,,70110,N,N,0,N,00,N +20250207,100930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4050,-75,5,-1.82,26794360,6574,12.51,4125,4140,4050,5360,2890,4125,4075.81,1.08,0,-261,4321,4222,4141,4042,3961,4182,4002,32,1235,500,2640,5,1,6496600,263,7.22,0.37,12,0.10,561.00,11052.00,7640,20240508,-46.99,3280,20241209,23.48,4475,-9.50,20250117,4035,0.37,20250103,7640,-46.99,20240508,3280,23.48,20241209,1.24,N,237750,500,32 억,,70110,N,N,0,N,00,N +20250207,090935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4075,-50,5,-1.21,6532250,1593,3.03,4125,4140,4075,5360,2890,4125,4100.60,1.08,0,-285,4321,4222,4141,4042,3961,4182,4002,32,1235,500,2640,5,1,6496600,265,7.26,0.37,12,0.02,561.00,11052.00,7640,20240508,-46.66,3280,20241209,24.24,4475,-8.94,20250117,4035,0.99,20250103,7640,-46.66,20240508,3280,24.24,20241209,1.24,N,237750,500,32 억,,70110,N,N,0,N,00,N 20250206,160906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4125,-15,5,-0.36,215938285,52257,894.96,4135,4240,4060,5380,2900,4140,4132.26,1.07,0,885,4226,4182,4141,4097,4056,4162,4077,32,1240,500,2640,5,1,6496600,268,7.35,0.37,12,0.80,561.00,11052.00,7640,20240508,-46.01,3280,20241209,25.76,4475,-7.82,20250117,4035,2.23,20250103,7640,-46.01,20240508,3280,25.76,20241209,1.16,N,237750,500,32 억,,69219,N,N,0,N,00,N 20250206,150910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4170,30,2,0.72,173748720,42086,720.77,4135,4240,4060,5380,2900,4140,4128.42,1.07,0,628,4226,4182,4141,4097,4056,4162,4077,32,1240,500,2640,5,1,6496600,271,7.43,0.38,12,0.65,561.00,11052.00,7640,20240508,-45.42,3280,20241209,27.13,4475,-6.82,20250117,4035,3.35,20250103,7640,-45.42,20240508,3280,27.13,20241209,1.16,N,237750,500,32 억,,69219,N,N,0,N,00,N 20250206,140911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4075,-65,5,-1.57,105825190,25835,442.46,4135,4135,4060,5380,2900,4140,4096.19,1.07,0,1321,4226,4182,4141,4097,4056,4162,4077,32,1240,500,2640,5,1,6496600,265,7.26,0.37,12,0.40,561.00,11052.00,7640,20240508,-46.66,3280,20241209,24.24,4475,-8.94,20250117,4035,0.99,20250103,7640,-46.66,20240508,3280,24.24,20241209,1.16,N,237750,500,32 억,,69219,N,N,0,N,00,N diff --git a/237820/price/prices-20250201.csv b/237820/price/prices-20250201.csv index ea3c738e01b6..3fd599f014a2 100644 --- a/237820/price/prices-20250201.csv +++ b/237820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6870,-30,5,-0.43,1597438720,231258,62.62,6870,7020,6750,8970,4830,6900,6907.70,2.55,0,-6623,7213,7056,6973,6816,6733,7015,6775,64,2070,500,4270,10,1,12827140,881,30.53,1.08,12,1.80,225.00,6338.00,10660,20240306,-35.55,4690,20240909,46.48,7890,-12.93,20250204,5580,23.12,20250102,10660,-35.55,20240306,4690,46.48,20240909,4.53,N,237820,500,64 억,,327487,N,N,0,N,00,N +20250207,150932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6850,-50,5,-0.72,1434690030,207533,56.20,6870,7020,6750,8970,4830,6900,6913.07,2.55,0,-9209,7213,7056,6973,6816,6733,7015,6775,64,2070,500,4270,10,1,12827140,879,30.44,1.08,12,1.62,225.00,6338.00,10660,20240306,-35.74,4690,20240909,46.06,7890,-13.18,20250204,5580,22.76,20250102,10660,-35.74,20240306,4690,46.06,20240909,4.53,N,237820,500,64 억,,327487,N,N,0,N,00,N +20250207,140932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6900,0,3,0.00,1200943720,173364,46.94,6870,7020,6840,8970,4830,6900,6927.30,2.55,0,-12383,7213,7056,6973,6816,6733,7015,6775,64,2070,500,4270,10,1,12827140,885,30.67,1.09,12,1.35,225.00,6338.00,10660,20240306,-35.27,4690,20240909,47.12,7890,-12.55,20250204,5580,23.66,20250102,10660,-35.27,20240306,4690,47.12,20240909,4.53,N,237820,500,64 억,,327487,N,N,0,N,00,N +20250207,130929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6910,10,2,0.14,1061257760,153054,41.44,6870,7020,6850,8970,4830,6900,6933.88,2.55,0,-10251,7213,7056,6973,6816,6733,7015,6775,64,2070,500,4270,10,1,12827140,886,30.71,1.09,12,1.19,225.00,6338.00,10660,20240306,-35.18,4690,20240909,47.33,7890,-12.42,20250204,5580,23.84,20250102,10660,-35.18,20240306,4690,47.33,20240909,4.53,N,237820,500,64 억,,327487,N,N,0,N,00,N +20250207,120928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6950,50,2,0.72,963747860,139030,37.65,6870,7020,6850,8970,4830,6900,6931.94,2.55,0,-5658,7213,7056,6973,6816,6733,7015,6775,64,2070,500,4270,10,1,12827140,891,30.89,1.10,12,1.08,225.00,6338.00,10660,20240306,-34.80,4690,20240909,48.19,7890,-11.91,20250204,5580,24.55,20250102,10660,-34.80,20240306,4690,48.19,20240909,4.53,N,237820,500,64 억,,327487,N,N,0,N,00,N +20250207,110926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6920,20,2,0.29,825353920,118982,32.22,6870,7020,6850,8970,4830,6900,6936.80,2.55,0,-8887,7213,7056,6973,6816,6733,7015,6775,64,2070,500,4270,10,1,12827140,888,30.76,1.09,12,0.93,225.00,6338.00,10660,20240306,-35.08,4690,20240909,47.55,7890,-12.29,20250204,5580,24.01,20250102,10660,-35.08,20240306,4690,47.55,20240909,4.53,N,237820,500,64 억,,327487,N,N,0,N,00,N +20250207,100930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6990,90,2,1.30,581742840,83989,22.74,6870,7020,6850,8970,4830,6900,6926.42,2.55,0,-988,7213,7056,6973,6816,6733,7015,6775,64,2070,500,4270,10,1,12827140,897,31.07,1.10,12,0.65,225.00,6338.00,10660,20240306,-34.43,4690,20240909,49.04,7890,-11.41,20250204,5580,25.27,20250102,10660,-34.43,20240306,4690,49.04,20240909,4.53,N,237820,500,64 억,,327487,N,N,0,N,00,N +20250207,090936,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6980,80,2,1.16,261867910,37759,10.22,6870,7020,6850,8970,4830,6900,6935.25,2.55,0,2514,7213,7056,6973,6816,6733,7015,6775,64,2070,500,4270,10,1,12827140,895,31.02,1.10,12,0.29,225.00,6338.00,10660,20240306,-34.52,4690,20240909,48.83,7890,-11.53,20250204,5580,25.09,20250102,10660,-34.52,20240306,4690,48.83,20240909,4.53,N,237820,500,64 억,,327487,N,N,0,N,00,N 20250206,160907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6900,-150,5,-2.13,2465250520,352433,31.95,7000,7130,6890,9160,4940,7050,6995.01,2.66,0,-13783,7496,7272,7046,6822,6596,7385,6935,64,2110,500,4370,10,1,12827140,885,30.67,1.09,12,2.75,225.00,6338.00,10660,20240306,-35.27,4690,20240909,47.12,7890,-12.55,20250204,5580,23.66,20250102,10660,-35.27,20240306,4690,47.12,20240909,4.41,N,237820,500,64 억,,340670,N,N,0,N,00,N 20250206,150910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6960,-90,5,-1.28,2234642140,319127,28.93,7000,7130,6930,9160,4940,7050,7002.21,2.66,0,-15999,7496,7272,7046,6822,6596,7385,6935,64,2110,500,4370,10,1,12827140,893,30.93,1.10,12,2.49,225.00,6338.00,10660,20240306,-34.71,4690,20240909,48.40,7890,-11.79,20250204,5580,24.73,20250102,10660,-34.71,20240306,4690,48.40,20240909,4.41,N,237820,500,64 억,,340670,N,N,0,N,00,N 20250206,140911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6980,-70,5,-0.99,1728930230,246559,22.35,7000,7130,6930,9160,4940,7050,7012.08,2.66,0,-17647,7496,7272,7046,6822,6596,7385,6935,64,2110,500,4370,10,1,12827140,895,31.02,1.10,12,1.92,225.00,6338.00,10660,20240306,-34.52,4690,20240909,48.83,7890,-11.53,20250204,5580,25.09,20250102,10660,-34.52,20240306,4690,48.83,20240909,4.41,N,237820,500,64 억,,340670,N,N,0,N,00,N diff --git a/237880/price/prices-20250201.csv b/237880/price/prices-20250201.csv index f10cf951db45..849743a9c8a2 100644 --- a/237880/price/prices-20250201.csv +++ b/237880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160930,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18650,-110,5,-0.59,1441712180,77123,65.69,18910,19000,18410,24350,13140,18760,18693.69,7.18,0,-24730,19800,19280,18780,18260,17760,19540,18520,90,5590,500,13500,10,1,18071353,3370,12.17,1.50,12,0.43,1533.00,12465.00,45000,20240613,-58.56,15790,20241209,18.11,19300,-3.37,20250206,17300,7.80,20250102,45000,-58.56,20240613,15790,18.11,20241209,1.13,N,237880,500,90 억,,1298391,N,N,4203,N,00,N +20250207,150932,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18780,20,2,0.11,1326290810,70949,60.43,18910,19000,18410,24350,13140,18760,18693.58,7.18,0,-25371,19800,19280,18780,18260,17760,19540,18520,90,5590,500,13500,10,1,18071353,3394,12.25,1.51,12,0.39,1533.00,12465.00,45000,20240613,-58.27,15790,20241209,18.94,19300,-2.69,20250206,17300,8.55,20250102,45000,-58.27,20240613,15790,18.94,20241209,1.13,N,237880,500,90 억,,1298391,N,N,1456,N,00,N +20250207,140932,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18780,20,2,0.11,1118669350,59905,51.02,18910,19000,18410,24350,13140,18760,18674.06,7.18,0,-23550,19800,19280,18780,18260,17760,19540,18520,90,5590,500,13500,10,1,18071353,3394,12.25,1.51,12,0.33,1533.00,12465.00,45000,20240613,-58.27,15790,20241209,18.94,19300,-2.69,20250206,17300,8.55,20250102,45000,-58.27,20240613,15790,18.94,20241209,1.13,N,237880,500,90 억,,1298391,N,N,1456,N,00,N +20250207,130929,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18750,-10,5,-0.05,1018614180,54565,46.47,18910,19000,18410,24350,13140,18760,18667.90,7.18,0,-22912,19800,19280,18780,18260,17760,19540,18520,90,5590,500,13500,10,1,18071353,3388,12.23,1.50,12,0.30,1533.00,12465.00,45000,20240613,-58.33,15790,20241209,18.75,19300,-2.85,20250206,17300,8.38,20250102,45000,-58.33,20240613,15790,18.75,20241209,1.13,N,237880,500,90 억,,1298391,N,N,1456,N,00,N +20250207,120928,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18820,60,2,0.32,909288080,48758,41.53,18910,19000,18410,24350,13140,18760,18649.00,7.18,0,-20898,19800,19280,18780,18260,17760,19540,18520,90,5590,500,13500,10,1,18071353,3401,12.28,1.51,12,0.27,1533.00,12465.00,45000,20240613,-58.18,15790,20241209,19.19,19300,-2.49,20250206,17300,8.79,20250102,45000,-58.18,20240613,15790,19.19,20241209,1.13,N,237880,500,90 억,,1298391,N,N,1456,N,00,N +20250207,110927,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18740,-20,5,-0.11,776624640,41688,35.51,18910,19000,18410,24350,13140,18760,18629.45,7.18,0,-21629,19800,19280,18780,18260,17760,19540,18520,90,5590,500,13500,10,1,18071353,3387,12.22,1.50,12,0.23,1533.00,12465.00,45000,20240613,-58.36,15790,20241209,18.68,19300,-2.90,20250206,17300,8.32,20250102,45000,-58.36,20240613,15790,18.68,20241209,1.13,N,237880,500,90 억,,1298391,N,N,1456,N,00,N +20250207,100930,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18430,-330,5,-1.76,619461150,33210,28.29,18910,19000,18410,24350,13140,18760,18652.85,7.18,0,-18410,19800,19280,18780,18260,17760,19540,18520,90,5590,500,13500,10,1,18071353,3331,12.02,1.48,12,0.18,1533.00,12465.00,45000,20240613,-59.04,15790,20241209,16.72,19300,-4.51,20250206,17300,6.53,20250102,45000,-59.04,20240613,15790,16.72,20241209,1.13,N,237880,500,90 억,,1298391,N,N,1456,N,00,N +20250207,090936,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18690,-70,5,-0.37,163538310,8723,7.43,18910,19000,18620,24350,13140,18760,18747.94,7.18,0,-6589,19800,19280,18780,18260,17760,19540,18520,90,5590,500,13500,10,1,18071353,3378,12.19,1.50,12,0.05,1533.00,12465.00,45000,20240613,-58.47,15790,20241209,18.37,19300,-3.16,20250206,17300,8.03,20250102,45000,-58.47,20240613,15790,18.37,20241209,1.13,N,237880,500,90 억,,1298391,N,N,1456,N,00,N 20250206,160907,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18760,530,2,2.91,2212251090,117167,188.32,18420,19300,18280,23650,12770,18230,18881.19,7.07,0,22478,18970,18600,18410,18040,17850,18505,17945,90,5420,500,13120,10,1,18071353,3390,12.24,1.51,12,0.65,1533.00,12465.00,45000,20240613,-58.31,15790,20241209,18.81,19300,-2.80,20250206,17300,8.44,20250102,45000,-58.31,20240613,15790,18.81,20241209,1.16,N,237880,500,90 억,,1277281,N,N,1456,N,00,N 20250206,150911,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18760,530,2,2.91,2152756020,113996,183.22,18420,19300,18280,23650,12770,18230,18884.49,7.07,0,23392,18970,18600,18410,18040,17850,18505,17945,90,5420,500,13120,10,1,18071353,3390,12.24,1.51,12,0.63,1533.00,12465.00,45000,20240613,-58.31,15790,20241209,18.81,19300,-2.80,20250206,17300,8.44,20250102,45000,-58.31,20240613,15790,18.81,20241209,1.16,N,237880,500,90 억,,1277281,N,N,412,N,00,N 20250206,140911,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18820,590,2,3.24,2038176850,107898,173.42,18420,19300,18280,23650,12770,18230,18889.85,7.07,0,24146,18970,18600,18410,18040,17850,18505,17945,90,5420,500,13120,10,1,18071353,3401,12.28,1.51,12,0.60,1533.00,12465.00,45000,20240613,-58.18,15790,20241209,19.19,19300,-2.49,20250206,17300,8.79,20250102,45000,-58.18,20240613,15790,19.19,20241209,1.16,N,237880,500,90 억,,1277281,N,N,412,N,00,N diff --git a/238090/price/prices-20250201.csv b/238090/price/prices-20250201.csv index 05e6ee8f9f2a..cc4eb7d584e3 100644 --- a/238090/price/prices-20250201.csv +++ b/238090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160930,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1990,-140,5,-6.57,386131890,181378,582.42,2135,2300,1990,2765,1495,2130,2129.14,0.45,0,4555,2190,2160,2115,2085,2040,2175,2100,122,635,500,1530,1,1,23541303,468,-3.42,0.38,12,0.77,-582.00,5287.00,4925,20240710,-59.59,1990,20250207,0.00,2985,-33.33,20250106,1990,0.00,20250207,4925,-59.59,20240710,1990,0.00,20250207,0.75,N,238090,500,122 억,,106169,N,N,0,N,00,N +20250207,150932,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2035,-95,5,-4.46,344588095,160714,516.07,2135,2300,2010,2765,1495,2130,2144.11,0.45,0,9995,2190,2160,2115,2085,2040,2175,2100,122,635,500,1530,5,1,23541303,479,-3.50,0.38,12,0.68,-582.00,5287.00,4925,20240710,-58.68,2010,20250207,1.24,2985,-31.83,20250106,2010,1.24,20250207,4925,-58.68,20240710,2010,1.24,20250207,0.75,N,238090,500,122 억,,106169,N,N,0,N,00,N +20250207,140933,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2025,-105,5,-4.93,309734870,143500,460.79,2135,2300,2010,2765,1495,2130,2158.43,0.45,0,12147,2190,2160,2115,2085,2040,2175,2100,122,635,500,1530,5,1,23541303,477,-3.48,0.38,12,0.61,-582.00,5287.00,4925,20240710,-58.88,2010,20250207,0.75,2985,-32.16,20250106,2010,0.75,20250207,4925,-58.88,20240710,2010,0.75,20250207,0.75,N,238090,500,122 억,,106169,N,N,0,N,00,N +20250207,130929,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2075,-55,5,-2.58,234024540,106423,341.73,2135,2300,2040,2765,1495,2130,2199.00,0.45,0,7927,2190,2160,2115,2085,2040,2175,2100,122,635,500,1530,5,1,23541303,488,-3.57,0.39,12,0.45,-582.00,5287.00,4925,20240710,-57.87,2040,20250207,1.72,2985,-30.49,20250106,2040,1.72,20250207,4925,-57.87,20240710,2040,1.72,20250207,0.75,N,238090,500,122 억,,106169,N,N,0,N,00,N +20250207,120928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2165,35,2,1.64,171136805,76546,245.80,2135,2300,2135,2765,1495,2130,2235.74,0.45,0,4049,2190,2160,2115,2085,2040,2175,2100,122,635,500,1530,5,1,23541303,510,-3.72,0.41,12,0.33,-582.00,5287.00,4925,20240710,-56.04,2060,20250205,5.10,2985,-27.47,20250106,2060,5.10,20250205,4925,-56.04,20240710,2060,5.10,20250205,0.75,N,238090,500,122 억,,106169,N,N,0,N,00,N +20250207,110927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,105,2,4.93,155755250,69524,223.25,2135,2300,2135,2765,1495,2130,2240.31,0.45,0,3164,2190,2160,2115,2085,2040,2175,2100,122,635,500,1530,5,1,23541303,526,-3.84,0.42,12,0.30,-582.00,5287.00,4925,20240710,-54.62,2060,20250205,8.50,2985,-25.13,20250106,2060,8.50,20250205,4925,-54.62,20240710,2060,8.50,20250205,0.75,N,238090,500,122 억,,106169,N,N,0,N,00,N +20250207,100931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,105,2,4.93,142384520,63536,204.02,2135,2300,2135,2765,1495,2130,2241.01,0.45,0,2236,2190,2160,2115,2085,2040,2175,2100,122,635,500,1530,5,1,23541303,526,-3.84,0.42,12,0.27,-582.00,5287.00,4925,20240710,-54.62,2060,20250205,8.50,2985,-25.13,20250106,2060,8.50,20250205,4925,-54.62,20240710,2060,8.50,20250205,0.75,N,238090,500,122 억,,106169,N,N,0,N,00,N +20250207,090936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2165,35,2,1.64,4953505,2295,7.37,2135,2170,2135,2765,1495,2130,2158.39,0.45,0,17,2190,2160,2115,2085,2040,2175,2100,122,635,500,1530,5,1,23541303,510,-3.72,0.41,12,0.01,-582.00,5287.00,4925,20240710,-56.04,2060,20250205,5.10,2985,-27.47,20250106,2060,5.10,20250205,4925,-56.04,20240710,2060,5.10,20250205,0.75,N,238090,500,122 억,,106169,N,N,0,N,00,N 20250206,160907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2130,40,2,1.91,64963665,30972,71.08,2100,2145,2070,2715,1465,2090,2097.50,0.43,0,5995,2163,2126,2093,2056,2023,2145,2075,122,625,500,1500,5,1,23541303,501,-3.66,0.40,12,0.13,-582.00,5287.00,4925,20240710,-56.75,2060,20250205,3.40,2985,-28.64,20250106,2060,3.40,20250205,4925,-56.75,20240710,2060,3.40,20250205,0.77,N,238090,500,122 억,,100174,N,N,0,N,00,N 20250206,150911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2115,25,2,1.20,56297535,26893,61.72,2100,2145,2070,2715,1465,2090,2093.39,0.43,0,5505,2163,2126,2093,2056,2023,2145,2075,122,625,500,1500,5,1,23541303,498,-3.63,0.40,12,0.11,-582.00,5287.00,4925,20240710,-57.06,2060,20250205,2.67,2985,-29.15,20250106,2060,2.67,20250205,4925,-57.06,20240710,2060,2.67,20250205,0.77,N,238090,500,122 억,,100174,N,N,0,N,00,N 20250206,140911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2090,0,3,0.00,40152285,19210,44.08,2100,2145,2070,2715,1465,2090,2090.18,0.43,0,3279,2163,2126,2093,2056,2023,2145,2075,122,625,500,1500,5,1,23541303,492,-3.59,0.40,12,0.08,-582.00,5287.00,4925,20240710,-57.56,2060,20250205,1.46,2985,-29.98,20250106,2060,1.46,20250205,4925,-57.56,20240710,2060,1.46,20250205,0.77,N,238090,500,122 억,,100174,N,N,0,N,00,N diff --git a/238120/price/prices-20250201.csv b/238120/price/prices-20250201.csv index 38f08c80c0a2..eff8f0a2005c 100644 --- a/238120/price/prices-20250201.csv +++ b/238120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3230,0,3,0.00,174454985,54431,180.36,3270,3270,3160,4195,2265,3230,3205.07,1.75,0,-3016,3330,3280,3255,3205,3180,3267,3192,72,965,500,2260,5,1,14378896,464,14.36,1.48,12,0.38,225.00,2178.00,4640,20240326,-30.39,2575,20241209,25.44,3370,-4.15,20250123,2975,8.57,20250103,4640,-30.39,20240326,2575,25.44,20241209,2.03,N,238120,500,71 억,,251313,N,N,0,N,00,N +20250207,150933,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3200,-30,5,-0.93,165391495,51607,171.00,3270,3270,3160,4195,2265,3230,3204.83,1.75,0,-1550,3330,3280,3255,3205,3180,3267,3192,72,965,500,2260,5,1,14378896,460,14.22,1.47,12,0.36,225.00,2178.00,4640,20240326,-31.03,2575,20241209,24.27,3370,-5.04,20250123,2975,7.56,20250103,4640,-31.03,20240326,2575,24.27,20241209,2.03,N,238120,500,71 억,,251313,N,N,0,N,00,N +20250207,140933,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3205,-25,5,-0.77,155731475,48585,160.99,3270,3270,3160,4195,2265,3230,3205.34,1.75,0,-1979,3330,3280,3255,3205,3180,3267,3192,72,965,500,2260,5,1,14378896,461,14.24,1.47,12,0.34,225.00,2178.00,4640,20240326,-30.93,2575,20241209,24.47,3370,-4.90,20250123,2975,7.73,20250103,4640,-30.93,20240326,2575,24.47,20241209,2.03,N,238120,500,71 억,,251313,N,N,0,N,00,N +20250207,130929,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3210,-20,5,-0.62,148480585,46320,153.48,3270,3270,3160,4195,2265,3230,3205.54,1.75,0,-3823,3330,3280,3255,3205,3180,3267,3192,72,965,500,2260,5,1,14378896,462,14.27,1.47,12,0.32,225.00,2178.00,4640,20240326,-30.82,2575,20241209,24.66,3370,-4.75,20250123,2975,7.90,20250103,4640,-30.82,20240326,2575,24.66,20241209,2.03,N,238120,500,71 억,,251313,N,N,0,N,00,N +20250207,120928,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3225,-5,5,-0.15,136120880,42476,140.75,3270,3270,3160,4195,2265,3230,3204.65,1.75,0,-4267,3330,3280,3255,3205,3180,3267,3192,72,965,500,2260,5,1,14378896,464,14.33,1.48,12,0.30,225.00,2178.00,4640,20240326,-30.50,2575,20241209,25.24,3370,-4.30,20250123,2975,8.40,20250103,4640,-30.50,20240326,2575,25.24,20241209,2.03,N,238120,500,71 억,,251313,N,N,0,N,00,N +20250207,110927,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3200,-30,5,-0.93,89307725,28021,92.85,3270,3270,3160,4195,2265,3230,3187.17,1.75,0,-3837,3330,3280,3255,3205,3180,3267,3192,72,965,500,2260,5,1,14378896,460,14.22,1.47,12,0.19,225.00,2178.00,4640,20240326,-31.03,2575,20241209,24.27,3370,-5.04,20250123,2975,7.56,20250103,4640,-31.03,20240326,2575,24.27,20241209,2.03,N,238120,500,71 억,,251313,N,N,0,N,00,N +20250207,100931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3200,-30,5,-0.93,38766685,12150,40.26,3270,3270,3160,4195,2265,3230,3190.67,1.75,0,-5595,3330,3280,3255,3205,3180,3267,3192,72,965,500,2260,5,1,14378896,460,14.22,1.47,12,0.08,225.00,2178.00,4640,20240326,-31.03,2575,20241209,24.27,3370,-5.04,20250123,2975,7.56,20250103,4640,-31.03,20240326,2575,24.27,20241209,2.03,N,238120,500,71 억,,251313,N,N,0,N,00,N +20250207,090937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3235,5,2,0.15,732845,225,0.75,3270,3270,3235,4195,2265,3230,3257.09,1.75,0,-116,3330,3280,3255,3205,3180,3267,3192,72,965,500,2260,5,1,14378896,465,14.38,1.49,12,0.00,225.00,2178.00,4640,20240326,-30.28,2575,20241209,25.63,3370,-4.01,20250123,2975,8.74,20250103,4640,-30.28,20240326,2575,25.63,20241209,2.03,N,238120,500,71 억,,251313,N,N,0,N,00,N 20250206,160907,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3230,-50,5,-1.52,98757035,30179,61.65,3280,3305,3230,4260,2300,3280,3272.37,1.76,0,-1526,3336,3307,3271,3242,3206,3290,3225,72,980,500,2290,5,1,14378896,464,14.36,1.48,12,0.21,225.00,2178.00,4640,20240326,-30.39,2575,20241209,25.44,3370,-4.15,20250123,2975,8.57,20250103,4640,-30.39,20240326,2575,25.44,20241209,2.12,N,238120,500,71 억,,252810,N,N,0,N,00,N 20250206,150911,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3265,-15,5,-0.46,93944660,28690,58.60,3280,3305,3230,4260,2300,3280,3274.47,1.76,0,-1182,3336,3307,3271,3242,3206,3290,3225,72,980,500,2290,5,1,14378896,469,14.51,1.50,12,0.20,225.00,2178.00,4640,20240326,-29.63,2575,20241209,26.80,3370,-3.12,20250123,2975,9.75,20250103,4640,-29.63,20240326,2575,26.80,20241209,2.12,N,238120,500,71 억,,252810,N,N,0,N,00,N 20250206,140912,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3285,5,2,0.15,71956995,21913,44.76,3280,3305,3255,4260,2300,3280,3283.76,1.76,0,-1662,3336,3307,3271,3242,3206,3290,3225,72,980,500,2290,5,1,14378896,472,14.60,1.51,12,0.15,225.00,2178.00,4640,20240326,-29.20,2575,20241209,27.57,3370,-2.52,20250123,2975,10.42,20250103,4640,-29.20,20240326,2575,27.57,20241209,2.12,N,238120,500,71 억,,252810,N,N,0,N,00,N diff --git a/238170/price/prices-20250201.csv b/238170/price/prices-20250201.csv index 3681995675dd..6da1208df251 100644 --- a/238170/price/prices-20250201.csv +++ b/238170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160931,57,100.00,KONEX,,,N,N,N,N, ,N,857,87,2,11.30,657647,1003,496.53,878,878,655,885,655,770,655.68,0.00,0,0,992,880,769,657,546,825,602,104,115,500,460,1,1,20774684,178,-65.92,0.70,12,0.00,-13.00,1217.00,989,20250204,-13.35,354,20240527,142.09,989,-13.35,20250204,590,45.25,20250122,989,-13.35,20250204,354,142.09,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250207,150933,57,100.00,KONEX,,,N,N,N,N, ,N,857,87,2,11.30,657647,1003,496.53,878,878,655,885,655,770,655.68,0.00,0,0,992,880,769,657,546,825,602,104,115,500,460,1,1,20774684,178,-65.92,0.70,12,0.00,-13.00,1217.00,989,20250204,-13.35,354,20240527,142.09,989,-13.35,20250204,590,45.25,20250122,989,-13.35,20250204,354,142.09,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250207,140933,57,100.00,KONEX,,,N,N,N,N, ,N,857,87,2,11.30,657647,1003,496.53,878,878,655,885,655,770,655.68,0.00,0,0,992,880,769,657,546,825,602,104,115,500,460,1,1,20774684,178,-65.92,0.70,12,0.00,-13.00,1217.00,989,20250204,-13.35,354,20240527,142.09,989,-13.35,20250204,590,45.25,20250122,989,-13.35,20250204,354,142.09,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250207,130930,57,100.00,KONEX,,,N,N,N,N, ,N,857,87,2,11.30,657647,1003,496.53,878,878,655,885,655,770,655.68,0.00,0,0,992,880,769,657,546,825,602,104,115,500,460,1,1,20774684,178,-65.92,0.70,12,0.00,-13.00,1217.00,989,20250204,-13.35,354,20240527,142.09,989,-13.35,20250204,590,45.25,20250122,989,-13.35,20250204,354,142.09,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250207,120929,57,100.00,KONEX,,,N,N,N,N, ,N,859,89,2,11.56,90870,138,68.32,878,878,655,885,655,770,658.48,0.00,0,0,992,880,769,657,546,825,602,104,115,500,460,1,1,20774684,178,-66.08,0.71,12,0.00,-13.00,1217.00,989,20250204,-13.14,354,20240527,142.66,989,-13.14,20250204,590,45.59,20250122,989,-13.14,20250204,354,142.66,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250207,110927,57,100.00,KONEX,,,N,N,N,N, ,N,859,89,2,11.56,90870,138,68.32,878,878,655,885,655,770,658.48,0.00,0,0,992,880,769,657,546,825,602,104,115,500,460,1,1,20774684,178,-66.08,0.71,12,0.00,-13.00,1217.00,989,20250204,-13.14,354,20240527,142.66,989,-13.14,20250204,590,45.59,20250122,989,-13.14,20250204,354,142.66,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250207,100931,57,100.00,KONEX,,,N,N,N,N, ,N,859,89,2,11.56,90870,138,68.32,878,878,655,885,655,770,658.48,0.00,0,0,992,880,769,657,546,825,602,104,115,500,460,1,1,20774684,178,-66.08,0.71,12,0.00,-13.00,1217.00,989,20250204,-13.14,354,20240527,142.66,989,-13.14,20250204,590,45.59,20250122,989,-13.14,20250204,354,142.66,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250207,090937,57,100.00,KONEX,,,N,N,N,N, ,N,878,108,2,14.03,878,1,0.50,878,878,878,885,655,770,878.00,0.00,0,0,992,880,769,657,546,825,602,104,115,500,460,1,1,20774684,182,-67.54,0.72,12,0.00,-13.00,1217.00,989,20250204,-11.22,354,20240527,148.02,989,-11.22,20250204,590,48.81,20250122,989,-11.22,20250204,354,148.02,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N 20250206,160908,57,100.00,KONEX,,,N,N,N,N, ,N,770,-3,5,-0.39,133395,202,99.02,881,881,658,888,658,773,660.37,0.00,0,0,996,884,771,659,546,828,603,104,115,500,460,1,1,20774684,160,-59.23,0.63,12,0.00,-13.00,1217.00,989,20250204,-22.14,354,20240527,117.51,989,-22.14,20250204,590,30.51,20250122,989,-22.14,20250204,354,117.51,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N 20250206,150911,57,100.00,KONEX,,,N,N,N,N, ,N,770,-3,5,-0.39,133395,202,99.02,881,881,658,888,658,773,660.37,0.00,0,0,996,884,771,659,546,828,603,104,115,500,460,1,1,20774684,160,-59.23,0.63,12,0.00,-13.00,1217.00,989,20250204,-22.14,354,20240527,117.51,989,-22.14,20250204,590,30.51,20250122,989,-22.14,20250204,354,117.51,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N 20250206,140912,57,100.00,KONEX,,,N,N,N,N, ,N,770,-3,5,-0.39,133395,202,99.02,881,881,658,888,658,773,660.37,0.00,0,0,996,884,771,659,546,828,603,104,115,500,460,1,1,20774684,160,-59.23,0.63,12,0.00,-13.00,1217.00,989,20250204,-22.14,354,20240527,117.51,989,-22.14,20250204,590,30.51,20250122,989,-22.14,20250204,354,117.51,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N diff --git a/238200/price/prices-20250201.csv b/238200/price/prices-20250201.csv index ea0f4d0d141f..28967a9fa291 100644 --- a/238200/price/prices-20250201.csv +++ b/238200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,-5,5,-0.16,15953715,5140,77.08,3070,3195,3070,4035,2175,3105,3103.84,0.09,0,-505,3231,3167,3116,3052,3001,3142,3027,41,930,500,1980,5,1,8180000,254,23.48,0.49,12,0.06,132.00,6321.00,7366,20240322,-57.91,2750,20241209,12.73,3330,-6.91,20250109,2945,5.26,20250102,7200,-56.94,20240322,2750,12.73,20241209,0.04,N,238200,500,40 억,,7575,N,N,0,N,00,N +20250207,150933,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,-5,5,-0.16,13169915,4242,63.62,3070,3195,3070,4035,2175,3105,3104.65,0.09,0,-505,3231,3167,3116,3052,3001,3142,3027,41,930,500,1980,5,1,8180000,254,23.48,0.49,12,0.05,132.00,6321.00,7366,20240322,-57.91,2750,20241209,12.73,3330,-6.91,20250109,2945,5.26,20250102,7200,-56.94,20240322,2750,12.73,20241209,0.04,N,238200,500,40 억,,7575,N,N,0,N,00,N +20250207,140933,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3120,15,2,0.48,8434565,2715,40.72,3070,3195,3070,4035,2175,3105,3106.65,0.09,0,-459,3231,3167,3116,3052,3001,3142,3027,41,930,500,1980,5,1,8180000,255,23.64,0.49,12,0.03,132.00,6321.00,7366,20240322,-57.64,2750,20241209,13.45,3330,-6.31,20250109,2945,5.94,20250102,7200,-56.67,20240322,2750,13.45,20241209,0.04,N,238200,500,40 억,,7575,N,N,0,N,00,N +20250207,130930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,-5,5,-0.16,8276445,2664,39.95,3070,3195,3070,4035,2175,3105,3106.77,0.09,0,-459,3231,3167,3116,3052,3001,3142,3027,41,930,500,1980,5,1,8180000,254,23.48,0.49,12,0.03,132.00,6321.00,7366,20240322,-57.91,2750,20241209,12.73,3330,-6.91,20250109,2945,5.26,20250102,7200,-56.94,20240322,2750,12.73,20241209,0.04,N,238200,500,40 억,,7575,N,N,0,N,00,N +20250207,120929,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3115,10,2,0.32,4847095,1559,23.38,3070,3195,3070,4035,2175,3105,3109.11,0.09,0,-367,3231,3167,3116,3052,3001,3142,3027,41,930,500,1980,5,1,8180000,255,23.60,0.49,12,0.02,132.00,6321.00,7366,20240322,-57.71,2750,20241209,13.27,3330,-6.46,20250109,2945,5.77,20250102,7200,-56.74,20240322,2750,13.27,20241209,0.04,N,238200,500,40 억,,7575,N,N,0,N,00,N +20250207,110928,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3085,-20,5,-0.64,4583340,1474,22.11,3070,3195,3070,4035,2175,3105,3109.46,0.09,0,-282,3231,3167,3116,3052,3001,3142,3027,41,930,500,1980,5,1,8180000,252,23.37,0.49,12,0.02,132.00,6321.00,7366,20240322,-58.12,2750,20241209,12.18,3330,-7.36,20250109,2945,4.75,20250102,7200,-57.15,20240322,2750,12.18,20241209,0.04,N,238200,500,40 억,,7575,N,N,0,N,00,N +20250207,100931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3140,35,2,1.13,2791570,893,13.39,3070,3195,3070,4035,2175,3105,3126.06,0.09,0,-349,3231,3167,3116,3052,3001,3142,3027,41,930,500,1980,5,1,8180000,257,23.79,0.50,12,0.01,132.00,6321.00,7366,20240322,-57.37,2750,20241209,14.18,3330,-5.71,20250109,2945,6.62,20250102,7200,-56.39,20240322,2750,14.18,20241209,0.04,N,238200,500,40 억,,7575,N,N,0,N,00,N +20250207,090937,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3125,20,2,0.64,1516615,484,7.26,3070,3195,3070,4035,2175,3105,3133.50,0.09,0,-281,3231,3167,3116,3052,3001,3142,3027,41,930,500,1980,5,1,8180000,256,23.67,0.49,12,0.01,132.00,6321.00,7366,20240322,-57.58,2750,20241209,13.64,3330,-6.16,20250109,2945,6.11,20250102,7200,-56.60,20240322,2750,13.64,20241209,0.04,N,238200,500,40 억,,7575,N,N,0,N,00,N 20250206,160908,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3105,-35,5,-1.11,20632240,6668,129.93,3140,3180,3065,4080,2200,3140,3094.22,0.10,0,-258,3240,3190,3150,3100,3060,3215,3125,41,940,500,2000,5,1,8180000,254,23.52,0.49,12,0.08,132.00,6321.00,7366,20240322,-57.85,2750,20241209,12.91,3330,-6.76,20250109,2945,5.43,20250102,7200,-56.88,20240322,2750,12.91,20241209,0.04,N,238200,500,40 억,,7833,N,N,0,N,00,N 20250206,150912,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3145,5,2,0.16,18797160,6077,118.41,3140,3180,3065,4080,2200,3140,3093.16,0.10,0,-68,3240,3190,3150,3100,3060,3215,3125,41,940,500,2000,5,1,8180000,257,23.83,0.50,12,0.07,132.00,6321.00,7366,20240322,-57.30,2750,20241209,14.36,3330,-5.56,20250109,2945,6.79,20250102,7200,-56.32,20240322,2750,14.36,20241209,0.04,N,238200,500,40 억,,7833,N,N,0,N,00,N 20250206,140912,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3140,0,3,0.00,18778450,6071,118.30,3140,3180,3065,4080,2200,3140,3093.14,0.10,0,-66,3240,3190,3150,3100,3060,3215,3125,41,940,500,2000,5,1,8180000,257,23.79,0.50,12,0.07,132.00,6321.00,7366,20240322,-57.37,2750,20241209,14.18,3330,-5.71,20250109,2945,6.62,20250102,7200,-56.39,20240322,2750,14.18,20241209,0.04,N,238200,500,40 억,,7833,N,N,0,N,00,N diff --git a/238490/price/prices-20250201.csv b/238490/price/prices-20250201.csv index b2bdcea47ea2..2fe143c188a9 100644 --- a/238490/price/prices-20250201.csv +++ b/238490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,45,2,1.22,40022780,10854,69.63,3640,3735,3635,4775,2575,3675,3687.38,0.57,0,874,3718,3696,3663,3641,3608,3707,3652,57,1100,500,2640,5,1,11312236,421,7.52,0.60,12,0.10,495.00,6228.00,7640,20240125,-51.31,3205,20241210,16.07,4840,-23.14,20250117,3350,11.04,20250102,7000,-46.86,20240306,3205,16.07,20241210,1.80,N,238490,500,56 억,,64596,N,N,0,N,00,N +20250207,150933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3705,30,2,0.82,37553150,10190,65.37,3640,3735,3635,4775,2575,3675,3685.29,0.57,0,918,3718,3696,3663,3641,3608,3707,3652,57,1100,500,2640,5,1,11312236,419,7.48,0.59,12,0.09,495.00,6228.00,7640,20240125,-51.51,3205,20241210,15.60,4840,-23.45,20250117,3350,10.60,20250102,7000,-47.07,20240306,3205,15.60,20241210,1.80,N,238490,500,56 억,,64596,N,N,0,N,00,N +20250207,140934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3715,40,2,1.09,30190845,8203,52.62,3640,3735,3635,4775,2575,3675,3680.46,0.57,0,1202,3718,3696,3663,3641,3608,3707,3652,57,1100,500,2640,5,1,11312236,420,7.51,0.60,12,0.07,495.00,6228.00,7640,20240125,-51.37,3205,20241210,15.91,4840,-23.24,20250117,3350,10.90,20250102,7000,-46.93,20240306,3205,15.91,20241210,1.80,N,238490,500,56 억,,64596,N,N,0,N,00,N +20250207,130930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,50,2,1.36,28931425,7864,50.45,3640,3735,3635,4775,2575,3675,3678.97,0.57,0,1204,3718,3696,3663,3641,3608,3707,3652,57,1100,500,2640,5,1,11312236,421,7.53,0.60,12,0.07,495.00,6228.00,7640,20240125,-51.24,3205,20241210,16.22,4840,-23.04,20250117,3350,11.19,20250102,7000,-46.79,20240306,3205,16.22,20241210,1.80,N,238490,500,56 억,,64596,N,N,0,N,00,N +20250207,120929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,-20,5,-0.54,12054410,3296,21.14,3640,3680,3635,4775,2575,3675,3657.28,0.57,0,132,3718,3696,3663,3641,3608,3707,3652,57,1100,500,2640,5,1,11312236,413,7.38,0.59,12,0.03,495.00,6228.00,7640,20240125,-52.16,3205,20241210,14.04,4840,-24.48,20250117,3350,9.10,20250102,7000,-47.79,20240306,3205,14.04,20241210,1.80,N,238490,500,56 억,,64596,N,N,0,N,00,N +20250207,110928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3650,-25,5,-0.68,7140360,1946,12.48,3640,3680,3640,4775,2575,3675,3669.25,0.57,0,-610,3718,3696,3663,3641,3608,3707,3652,57,1100,500,2640,5,1,11312236,413,7.37,0.59,12,0.02,495.00,6228.00,7640,20240125,-52.23,3205,20241210,13.88,4840,-24.59,20250117,3350,8.96,20250102,7000,-47.86,20240306,3205,13.88,20241210,1.80,N,238490,500,56 억,,64596,N,N,0,N,00,N +20250207,100932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3680,5,2,0.14,3441445,937,6.01,3640,3680,3640,4775,2575,3675,3672.83,0.57,0,-127,3718,3696,3663,3641,3608,3707,3652,57,1100,500,2640,5,1,11312236,416,7.43,0.59,12,0.01,495.00,6228.00,7640,20240125,-51.83,3205,20241210,14.82,4840,-23.97,20250117,3350,9.85,20250102,7000,-47.43,20240306,3205,14.82,20241210,1.80,N,238490,500,56 억,,64596,N,N,0,N,00,N +20250207,090937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3660,-15,5,-0.41,357980,98,0.63,3640,3660,3640,4775,2575,3675,3652.86,0.57,0,-17,3718,3696,3663,3641,3608,3707,3652,57,1100,500,2640,5,1,11312236,414,7.39,0.59,12,0.00,495.00,6228.00,7640,20240125,-52.09,3205,20241210,14.20,4840,-24.38,20250117,3350,9.25,20250102,7000,-47.71,20240306,3205,14.20,20241210,1.80,N,238490,500,56 억,,64596,N,N,0,N,00,N 20250206,160908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3675,10,2,0.27,56877185,15587,175.47,3660,3685,3630,4760,2570,3665,3649.01,0.57,0,288,3728,3696,3668,3636,3608,3712,3652,57,1095,500,2630,5,1,11312236,416,7.42,0.59,12,0.14,495.00,6228.00,7640,20240125,-51.90,3205,20241210,14.66,4840,-24.07,20250117,3350,9.70,20250102,7000,-47.50,20240306,3205,14.66,20241210,1.84,N,238490,500,56 억,,64308,N,N,0,N,00,N 20250206,150912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3635,-30,5,-0.82,55111725,15104,170.03,3660,3685,3630,4760,2570,3665,3648.82,0.57,0,223,3728,3696,3668,3636,3608,3712,3652,57,1095,500,2630,5,1,11312236,411,7.34,0.58,12,0.13,495.00,6228.00,7640,20240125,-52.42,3205,20241210,13.42,4840,-24.90,20250117,3350,8.51,20250102,7000,-48.07,20240306,3205,13.42,20241210,1.84,N,238490,500,56 억,,64308,N,N,0,N,00,N 20250206,140912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3640,-25,5,-0.68,40475890,11079,124.72,3660,3685,3635,4760,2570,3665,3653.39,0.57,0,274,3728,3696,3668,3636,3608,3712,3652,57,1095,500,2630,5,1,11312236,412,7.35,0.58,12,0.10,495.00,6228.00,7640,20240125,-52.36,3205,20241210,13.57,4840,-24.79,20250117,3350,8.66,20250102,7000,-48.00,20240306,3205,13.57,20241210,1.84,N,238490,500,56 억,,64308,N,N,0,N,00,N diff --git a/238500/price/prices-20250201.csv b/238500/price/prices-20250201.csv index 7c3765c8208f..0df454fa5da1 100644 --- a/238500/price/prices-20250201.csv +++ b/238500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160932,57,100.00,KONEX,,,N,N,N,N, ,N,184,0,3,0.00,53139504,293742,160.60,178,194,178,211,157,184,180.91,0.00,0,0,190,186,183,179,176,185,178,84,27,200,110,1,1,42018262,77,-1.19,1.40,12,0.70,-154.00,131.00,1289,20240201,-85.73,175,20250205,5.14,295,-37.63,20250114,175,5.14,20250205,1239,-85.15,20240213,175,5.14,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20250207,150934,57,100.00,KONEX,,,N,N,N,N, ,N,180,-4,5,-2.17,48480650,267907,146.47,178,194,178,211,157,184,180.96,0.00,0,0,190,186,183,179,176,185,178,84,27,200,110,1,1,42018262,76,-1.17,1.37,12,0.64,-154.00,131.00,1289,20240201,-86.04,175,20250205,2.86,295,-38.98,20250114,175,2.86,20250205,1239,-85.47,20240213,175,2.86,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20250207,140934,57,100.00,KONEX,,,N,N,N,N, ,N,180,-4,5,-2.17,47462169,262254,143.38,178,194,178,211,157,184,180.98,0.00,0,0,190,186,183,179,176,185,178,84,27,200,110,1,1,42018262,76,-1.17,1.37,12,0.62,-154.00,131.00,1289,20240201,-86.04,175,20250205,2.86,295,-38.98,20250114,175,2.86,20250205,1239,-85.47,20240213,175,2.86,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20250207,130930,57,100.00,KONEX,,,N,N,N,N, ,N,182,-2,5,-1.09,43717980,241319,131.94,178,194,178,211,157,184,181.16,0.00,0,0,190,186,183,179,176,185,178,84,27,200,110,1,1,42018262,76,-1.18,1.39,12,0.57,-154.00,131.00,1289,20240201,-85.88,175,20250205,4.00,295,-38.31,20250114,175,4.00,20250205,1239,-85.31,20240213,175,4.00,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20250207,120929,57,100.00,KONEX,,,N,N,N,N, ,N,183,-1,5,-0.54,35098351,193354,105.71,178,194,178,211,157,184,181.52,0.00,0,0,190,186,183,179,176,185,178,84,27,200,110,1,1,42018262,77,-1.19,1.40,12,0.46,-154.00,131.00,1289,20240201,-85.80,175,20250205,4.57,295,-37.97,20250114,175,4.57,20250205,1239,-85.23,20240213,175,4.57,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20250207,110928,57,100.00,KONEX,,,N,N,N,N, ,N,182,-2,5,-1.09,24148533,132417,72.40,178,194,178,211,157,184,182.37,0.00,0,0,190,186,183,179,176,185,178,84,27,200,110,1,1,42018262,76,-1.18,1.39,12,0.32,-154.00,131.00,1289,20240201,-85.88,175,20250205,4.00,295,-38.31,20250114,175,4.00,20250205,1239,-85.31,20240213,175,4.00,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20250207,100932,57,100.00,KONEX,,,N,N,N,N, ,N,184,0,3,0.00,13978712,76702,41.94,178,194,178,211,157,184,182.25,0.00,0,0,190,186,183,179,176,185,178,84,27,200,110,1,1,42018262,77,-1.19,1.40,12,0.18,-154.00,131.00,1289,20240201,-85.73,175,20250205,5.14,295,-37.63,20250114,175,5.14,20250205,1239,-85.15,20240213,175,5.14,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20250207,090938,57,100.00,KONEX,,,N,N,N,N, ,N,192,8,2,4.35,451639,2410,1.32,178,194,178,211,157,184,187.40,0.00,0,0,190,186,183,179,176,185,178,84,27,200,110,1,1,42018262,81,-1.25,1.47,12,0.01,-154.00,131.00,1289,20240201,-85.10,175,20250205,9.71,295,-34.92,20250114,175,9.71,20250205,1239,-84.50,20240213,175,9.71,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N 20250206,160909,57,100.00,KONEX,,,N,N,N,N, ,N,184,3,2,1.66,33706016,182903,19.69,187,187,180,208,154,181,184.28,0.00,0,0,222,201,188,167,154,195,161,84,27,200,110,1,1,42018262,77,-1.19,1.40,12,0.44,-154.00,131.00,1289,20240201,-85.73,175,20250205,5.14,295,-37.63,20250114,175,5.14,20250205,1239,-85.15,20240213,175,5.14,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N 20250206,150912,57,100.00,KONEX,,,N,N,N,N, ,N,184,3,2,1.66,31674656,171863,18.50,187,187,180,208,154,181,184.30,0.00,0,0,222,201,188,167,154,195,161,84,27,200,110,1,1,42018262,77,-1.19,1.40,12,0.41,-154.00,131.00,1289,20240201,-85.73,175,20250205,5.14,295,-37.63,20250114,175,5.14,20250205,1239,-85.15,20240213,175,5.14,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N 20250206,140913,57,100.00,KONEX,,,N,N,N,N, ,N,184,3,2,1.66,29483499,159979,17.22,187,187,180,208,154,181,184.30,0.00,0,0,222,201,188,167,154,195,161,84,27,200,110,1,1,42018262,77,-1.19,1.40,12,0.38,-154.00,131.00,1289,20240201,-85.73,175,20250205,5.14,295,-37.63,20250114,175,5.14,20250205,1239,-85.15,20240213,175,5.14,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N diff --git a/239340/price/prices-20250201.csv b/239340/price/prices-20250201.csv index b9993b7f2ab4..2f083542c4ba 100644 --- a/239340/price/prices-20250201.csv +++ b/239340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1676,-32,5,-1.87,67694118,40072,27.57,1725,1725,1676,2220,1196,1708,1689.31,1.22,0,-12798,1816,1761,1728,1673,1640,1745,1657,27,512,100,1020,1,1,26979634,452,-6.23,1.79,12,0.15,-269.00,936.00,3850,20240129,-56.47,1409,20241114,18.95,1900,-11.79,20250107,1544,8.55,20250203,3295,-49.14,20240306,1409,18.95,20241114,1.34,N,239340,100,26 억,,328075,N,N,0,N,00,N +20250207,150934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1676,-32,5,-1.87,65198390,38584,26.54,1725,1725,1676,2220,1196,1708,1689.78,1.22,0,-12230,1816,1761,1728,1673,1640,1745,1657,27,512,100,1020,1,1,26979634,452,-6.23,1.79,12,0.14,-269.00,936.00,3850,20240129,-56.47,1409,20241114,18.95,1900,-11.79,20250107,1544,8.55,20250203,3295,-49.14,20240306,1409,18.95,20241114,1.34,N,239340,100,26 억,,328075,N,N,0,N,00,N +20250207,140934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1683,-25,5,-1.46,53287594,31489,21.66,1725,1725,1679,2220,1196,1708,1692.26,1.22,0,-11388,1816,1761,1728,1673,1640,1745,1657,27,512,100,1020,1,1,26979634,454,-6.26,1.80,12,0.12,-269.00,936.00,3850,20240129,-56.29,1409,20241114,19.45,1900,-11.42,20250107,1544,9.00,20250203,3295,-48.92,20240306,1409,19.45,20241114,1.34,N,239340,100,26 억,,328075,N,N,0,N,00,N +20250207,130931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1686,-22,5,-1.29,42377448,25035,17.22,1725,1725,1679,2220,1196,1708,1692.73,1.22,0,-9036,1816,1761,1728,1673,1640,1745,1657,27,512,100,1020,1,1,26979634,455,-6.27,1.80,12,0.09,-269.00,936.00,3850,20240129,-56.21,1409,20241114,19.66,1900,-11.26,20250107,1544,9.20,20250203,3295,-48.83,20240306,1409,19.66,20241114,1.34,N,239340,100,26 억,,328075,N,N,0,N,00,N +20250207,120930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1686,-22,5,-1.29,36915511,21791,14.99,1725,1725,1679,2220,1196,1708,1694.07,1.22,0,-8126,1816,1761,1728,1673,1640,1745,1657,27,512,100,1020,1,1,26979634,455,-6.27,1.80,12,0.08,-269.00,936.00,3850,20240129,-56.21,1409,20241114,19.66,1900,-11.26,20250107,1544,9.20,20250203,3295,-48.83,20240306,1409,19.66,20241114,1.34,N,239340,100,26 억,,328075,N,N,0,N,00,N +20250207,110928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1685,-23,5,-1.35,30542540,18002,12.38,1725,1725,1680,2220,1196,1708,1696.62,1.22,0,-5736,1816,1761,1728,1673,1640,1745,1657,27,512,100,1020,1,1,26979634,455,-6.26,1.80,12,0.07,-269.00,936.00,3850,20240129,-56.23,1409,20241114,19.59,1900,-11.32,20250107,1544,9.13,20250203,3295,-48.86,20240306,1409,19.59,20241114,1.34,N,239340,100,26 억,,328075,N,N,0,N,00,N +20250207,100932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1704,-4,5,-0.23,25385684,14952,10.29,1725,1725,1680,2220,1196,1708,1697.81,1.22,0,-4705,1816,1761,1728,1673,1640,1745,1657,27,512,100,1020,1,1,26979634,460,-6.33,1.82,12,0.06,-269.00,936.00,3850,20240129,-55.74,1409,20241114,20.94,1900,-10.32,20250107,1544,10.36,20250203,3295,-48.29,20240306,1409,20.94,20241114,1.34,N,239340,100,26 억,,328075,N,N,0,N,00,N +20250207,090938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1700,-8,5,-0.47,5343401,3138,2.16,1725,1725,1680,2220,1196,1708,1702.80,1.22,0,-756,1816,1761,1728,1673,1640,1745,1657,27,512,100,1020,1,1,26979634,459,-6.32,1.82,12,0.01,-269.00,936.00,3850,20240129,-55.84,1409,20241114,20.65,1900,-10.53,20250107,1544,10.10,20250203,3295,-48.41,20240306,1409,20.65,20241114,1.34,N,239340,100,26 억,,328075,N,N,0,N,00,N 20250206,160909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1708,-36,5,-2.06,250977400,145205,18.70,1746,1783,1695,2265,1221,1744,1728.43,1.27,0,-14421,1960,1851,1748,1639,1536,1906,1694,27,521,100,1040,1,1,26979634,461,-6.35,1.82,12,0.54,-269.00,936.00,4050,20240124,-57.83,1409,20241114,21.22,1900,-10.11,20250107,1544,10.62,20250203,3295,-48.16,20240306,1409,21.22,20241114,1.34,N,239340,100,26 억,,342832,N,N,0,N,00,N 20250206,150912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1722,-22,5,-1.26,244082569,141181,18.18,1746,1783,1695,2265,1221,1744,1728.86,1.27,0,-13873,1960,1851,1748,1639,1536,1906,1694,27,521,100,1040,1,1,26979634,465,-6.40,1.84,12,0.52,-269.00,936.00,4050,20240124,-57.48,1409,20241114,22.21,1900,-9.37,20250107,1544,11.53,20250203,3295,-47.74,20240306,1409,22.21,20241114,1.34,N,239340,100,26 억,,342832,N,N,0,N,00,N 20250206,140913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1719,-25,5,-1.43,228074547,131843,16.97,1746,1783,1695,2265,1221,1744,1729.90,1.27,0,-13521,1960,1851,1748,1639,1536,1906,1694,27,521,100,1040,1,1,26979634,464,-6.39,1.84,12,0.49,-269.00,936.00,4050,20240124,-57.56,1409,20241114,22.00,1900,-9.53,20250107,1544,11.33,20250203,3295,-47.83,20240306,1409,22.00,20241114,1.34,N,239340,100,26 억,,342832,N,N,0,N,00,N diff --git a/239610/price/prices-20250201.csv b/239610/price/prices-20250201.csv index 899f983d20c2..a74bd61273c9 100644 --- a/239610/price/prices-20250201.csv +++ b/239610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160932,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11610,-300,5,-2.52,86901140,7427,506.27,12140,12180,11610,15480,8340,11910,11700.71,0.67,0,766,12230,12070,11970,11810,11710,12020,11760,27,3570,500,7380,10,1,5392115,626,-45.53,0.57,12,0.14,-255.00,20497.00,21000,20241002,-44.71,10910,20240909,6.42,13000,-10.69,20250110,11610,0.00,20250207,21000,-44.71,20241002,10910,6.42,20240909,1.24,N,239610,500,26 억,,36181,N,N,0,N,00,N +20250207,150934,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11640,-270,5,-2.27,71861400,6132,418.00,12140,12180,11610,15480,8340,11910,11719.08,0.67,0,843,12230,12070,11970,11810,11710,12020,11760,27,3570,500,7380,10,1,5392115,628,-45.65,0.57,12,0.11,-255.00,20497.00,21000,20241002,-44.57,10910,20240909,6.69,13000,-10.46,20250110,11610,0.26,20250207,21000,-44.57,20241002,10910,6.69,20240909,1.24,N,239610,500,26 억,,36181,N,N,0,N,00,N +20250207,140934,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11700,-210,5,-1.76,58229010,4963,338.31,12140,12180,11610,15480,8340,11910,11732.62,0.67,0,744,12230,12070,11970,11810,11710,12020,11760,27,3570,500,7380,10,1,5392115,631,-45.88,0.57,12,0.09,-255.00,20497.00,21000,20241002,-44.29,10910,20240909,7.24,13000,-10.00,20250110,11610,0.78,20250207,21000,-44.29,20241002,10910,7.24,20240909,1.24,N,239610,500,26 억,,36181,N,N,0,N,00,N +20250207,130931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11780,-130,5,-1.09,51488590,4387,299.05,12140,12180,11610,15480,8340,11910,11736.63,0.67,0,639,12230,12070,11970,11810,11710,12020,11760,27,3570,500,7380,10,1,5392115,635,-46.20,0.57,12,0.08,-255.00,20497.00,21000,20241002,-43.90,10910,20240909,7.97,13000,-9.38,20250110,11610,1.46,20250207,21000,-43.90,20241002,10910,7.97,20240909,1.24,N,239610,500,26 억,,36181,N,N,0,N,00,N +20250207,120930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11730,-180,5,-1.51,50070680,4266,290.80,12140,12180,11610,15480,8340,11910,11737.15,0.67,0,638,12230,12070,11970,11810,11710,12020,11760,27,3570,500,7380,10,1,5392115,632,-46.00,0.57,12,0.08,-255.00,20497.00,21000,20241002,-44.14,10910,20240909,7.52,13000,-9.77,20250110,11610,1.03,20250207,21000,-44.14,20241002,10910,7.52,20240909,1.24,N,239610,500,26 억,,36181,N,N,0,N,00,N +20250207,110929,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11850,-60,5,-0.50,21393070,1809,123.31,12140,12180,11630,15480,8340,11910,11825.91,0.67,0,179,12230,12070,11970,11810,11710,12020,11760,27,3570,500,7380,10,1,5392115,639,-46.47,0.58,12,0.03,-255.00,20497.00,21000,20241002,-43.57,10910,20240909,8.62,13000,-8.85,20250110,11610,2.07,20250203,21000,-43.57,20241002,10910,8.62,20240909,1.24,N,239610,500,26 억,,36181,N,N,0,N,00,N +20250207,100932,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11920,10,2,0.08,11670650,985,67.14,12140,12180,11630,15480,8340,11910,11848.38,0.67,0,-37,12230,12070,11970,11810,11710,12020,11760,27,3570,500,7380,10,1,5392115,643,-46.75,0.58,12,0.02,-255.00,20497.00,21000,20241002,-43.24,10910,20240909,9.26,13000,-8.31,20250110,11610,2.67,20250203,21000,-43.24,20241002,10910,9.26,20240909,1.24,N,239610,500,26 억,,36181,N,N,0,N,00,N +20250207,090938,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12140,230,2,1.93,3300760,272,18.54,12140,12180,11900,15480,8340,11910,12135.15,0.67,0,-73,12230,12070,11970,11810,11710,12020,11760,27,3570,500,7380,10,1,5392115,655,-47.61,0.59,12,0.01,-255.00,20497.00,21000,20241002,-42.19,10910,20240909,11.27,13000,-6.62,20250110,11610,4.57,20250203,21000,-42.19,20241002,10910,11.27,20240909,1.24,N,239610,500,26 억,,36181,N,N,0,N,00,N 20250206,160909,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11910,-90,5,-0.75,17571020,1467,60.07,12100,12130,11870,15600,8400,12000,11978.26,0.67,0,37,12273,12136,11943,11806,11613,12205,11875,27,3600,500,7440,10,1,5392115,642,-46.71,0.58,12,0.03,-255.00,20497.00,21000,20241002,-43.29,10910,20240909,9.17,13000,-8.38,20250110,11610,2.58,20250203,21000,-43.29,20241002,10910,9.17,20240909,1.24,N,239610,500,26 억,,36144,N,N,0,N,00,N 20250206,150912,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11950,-50,5,-0.42,14107690,1176,48.16,12100,12130,11870,15600,8400,12000,11996.34,0.67,0,91,12273,12136,11943,11806,11613,12205,11875,27,3600,500,7440,10,1,5392115,644,-46.86,0.58,12,0.02,-255.00,20497.00,21000,20241002,-43.10,10910,20240909,9.53,13000,-8.08,20250110,11610,2.93,20250203,21000,-43.10,20241002,10910,9.53,20240909,1.24,N,239610,500,26 억,,36144,N,N,0,N,00,N 20250206,140913,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11900,-100,5,-0.83,12650130,1054,43.16,12100,12130,11870,15600,8400,12000,12002.02,0.67,0,98,12273,12136,11943,11806,11613,12205,11875,27,3600,500,7440,10,1,5392115,642,-46.67,0.58,12,0.02,-255.00,20497.00,21000,20241002,-43.33,10910,20240909,9.07,13000,-8.46,20250110,11610,2.50,20250203,21000,-43.33,20241002,10910,9.07,20240909,1.24,N,239610,500,26 억,,36144,N,N,0,N,00,N diff --git a/239890/price/prices-20250201.csv b/239890/price/prices-20250201.csv index a4f261415cb1..ff13538a36db 100644 --- a/239890/price/prices-20250201.csv +++ b/239890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7700,-250,5,-3.14,1284341130,167325,775.37,8140,8140,7540,10330,5570,7950,7675.73,4.73,0,3326,8176,8062,7856,7742,7536,8120,7800,50,2380,500,5400,10,1,9935755,765,13.60,1.53,12,1.68,566.00,5022.00,23600,20240125,-67.37,6080,20241115,26.64,9070,-15.10,20250115,7200,6.94,20250203,20900,-63.16,20240227,6080,26.64,20241115,2.98,N,239890,500,49 억,,469918,N,N,0,N,00,N +20250207,150934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7600,-350,5,-4.40,1222085110,159114,737.32,8140,8140,7540,10330,5570,7950,7680.56,4.73,0,1892,8176,8062,7856,7742,7536,8120,7800,50,2380,500,5400,10,1,9935755,755,13.43,1.51,12,1.60,566.00,5022.00,23600,20240125,-67.80,6080,20241115,25.00,9070,-16.21,20250115,7200,5.56,20250203,20900,-63.64,20240227,6080,25.00,20241115,2.98,N,239890,500,49 억,,469918,N,N,0,N,00,N +20250207,140935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7720,-230,5,-2.89,878704450,114078,528.63,8140,8140,7550,10330,5570,7950,7702.66,4.73,0,-23777,8176,8062,7856,7742,7536,8120,7800,50,2380,500,5400,10,1,9935755,767,13.64,1.54,12,1.15,566.00,5022.00,23600,20240125,-67.29,6080,20241115,26.97,9070,-14.88,20250115,7200,7.22,20250203,20900,-63.06,20240227,6080,26.97,20241115,2.98,N,239890,500,49 억,,469918,N,N,0,N,00,N +20250207,130931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7600,-350,5,-4.40,523762170,68224,316.14,8140,8140,7550,10330,5570,7950,7677.10,4.73,0,-36708,8176,8062,7856,7742,7536,8120,7800,50,2380,500,5400,10,1,9935755,755,13.43,1.51,12,0.69,566.00,5022.00,23600,20240125,-67.80,6080,20241115,25.00,9070,-16.21,20250115,7200,5.56,20250203,20900,-63.64,20240227,6080,25.00,20241115,2.98,N,239890,500,49 억,,469918,N,N,0,N,00,N +20250207,120930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7620,-330,5,-4.15,478558790,62274,288.57,8140,8140,7550,10330,5570,7950,7684.73,4.73,0,-35093,8176,8062,7856,7742,7536,8120,7800,50,2380,500,5400,10,1,9935755,757,13.46,1.52,12,0.63,566.00,5022.00,23600,20240125,-67.71,6080,20241115,25.33,9070,-15.99,20250115,7200,5.83,20250203,20900,-63.54,20240227,6080,25.33,20241115,2.98,N,239890,500,49 억,,469918,N,N,0,N,00,N +20250207,110929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7630,-320,5,-4.03,342840020,44431,205.89,8140,8140,7620,10330,5570,7950,7716.23,4.73,0,-25131,8176,8062,7856,7742,7536,8120,7800,50,2380,500,5400,10,1,9935755,758,13.48,1.52,12,0.45,566.00,5022.00,23600,20240125,-67.67,6080,20241115,25.49,9070,-15.88,20250115,7200,5.97,20250203,20900,-63.49,20240227,6080,25.49,20241115,2.98,N,239890,500,49 억,,469918,N,N,0,N,00,N +20250207,100933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7690,-260,5,-3.27,203370170,26230,121.55,8140,8140,7670,10330,5570,7950,7753.34,4.73,0,-13385,8176,8062,7856,7742,7536,8120,7800,50,2380,500,5400,10,1,9935755,764,13.59,1.53,12,0.26,566.00,5022.00,23600,20240125,-67.42,6080,20241115,26.48,9070,-15.21,20250115,7200,6.81,20250203,20900,-63.21,20240227,6080,26.48,20241115,2.98,N,239890,500,49 억,,469918,N,N,0,N,00,N +20250207,090938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7870,-80,5,-1.01,13321530,1689,7.83,8140,8140,7830,10330,5570,7950,7887.23,4.73,0,-1083,8176,8062,7856,7742,7536,8120,7800,50,2380,500,5400,10,1,9935755,782,13.90,1.57,12,0.02,566.00,5022.00,23600,20240125,-66.65,6080,20241115,29.44,9070,-13.23,20250115,7200,9.31,20250203,20900,-62.34,20240227,6080,29.44,20241115,2.98,N,239890,500,49 억,,469918,N,N,0,N,00,N 20250206,160909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7950,200,2,2.58,168212950,21580,35.35,7870,7970,7650,10070,5430,7750,7794.85,4.69,0,3824,8463,8106,7863,7506,7263,8285,7685,50,2320,500,5270,10,1,9935755,790,14.05,1.58,12,0.22,566.00,5022.00,24450,20240124,-67.48,6080,20241115,30.76,9070,-12.35,20250115,7200,10.42,20250203,20900,-61.96,20240227,6080,30.76,20241115,3.04,N,239890,500,49 억,,465977,N,N,0,N,00,N 20250206,150913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7920,170,2,2.19,160343130,20591,33.73,7870,7920,7650,10070,5430,7750,7787.05,4.69,0,3114,8463,8106,7863,7506,7263,8285,7685,50,2320,500,5270,10,1,9935755,787,13.99,1.58,12,0.21,566.00,5022.00,24450,20240124,-67.61,6080,20241115,30.26,9070,-12.68,20250115,7200,10.00,20250203,20900,-62.11,20240227,6080,30.26,20241115,3.04,N,239890,500,49 억,,465977,N,N,0,N,00,N 20250206,140913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7840,90,2,1.16,129662120,16701,27.36,7870,7870,7650,10070,5430,7750,7763.73,4.69,0,481,8463,8106,7863,7506,7263,8285,7685,50,2320,500,5270,10,1,9935755,779,13.85,1.56,12,0.17,566.00,5022.00,24450,20240124,-67.93,6080,20241115,28.95,9070,-13.56,20250115,7200,8.89,20250203,20900,-62.49,20240227,6080,28.95,20241115,3.04,N,239890,500,49 억,,465977,N,N,0,N,00,N diff --git a/240600/price/prices-20250201.csv b/240600/price/prices-20250201.csv index 20aa3bf440b7..b90799ad2b06 100644 --- a/240600/price/prices-20250201.csv +++ b/240600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4340,-35,5,-0.80,64263605,14605,134.87,4500,4500,4340,5680,3065,4375,4400.11,2.17,0,-2889,4445,4410,4385,4350,4325,4427,4367,35,1305,500,2800,5,1,6928151,301,-14.61,0.63,12,0.21,-297.00,6906.00,19580,20240220,-77.83,4100,20241210,5.85,5090,-14.73,20250120,4225,2.72,20250203,19580,-77.83,20240220,4100,5.85,20241210,0.99,N,240600,500,34 억,,150684,N,N,0,N,00,N +20250207,150935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4350,-25,5,-0.57,60650275,13773,127.19,4500,4500,4340,5680,3065,4375,4403.56,2.17,0,-2502,4445,4410,4385,4350,4325,4427,4367,35,1305,500,2800,5,1,6928151,301,-14.65,0.63,12,0.20,-297.00,6906.00,19580,20240220,-77.78,4100,20241210,6.10,5090,-14.54,20250120,4225,2.96,20250203,19580,-77.78,20240220,4100,6.10,20241210,0.99,N,240600,500,34 억,,150684,N,N,0,N,00,N +20250207,140935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4370,-5,5,-0.11,55688195,12632,116.65,4500,4500,4350,5680,3065,4375,4408.50,2.17,0,-2536,4445,4410,4385,4350,4325,4427,4367,35,1305,500,2800,5,1,6928151,303,-14.71,0.63,12,0.18,-297.00,6906.00,19580,20240220,-77.68,4100,20241210,6.59,5090,-14.15,20250120,4225,3.43,20250203,19580,-77.68,20240220,4100,6.59,20241210,0.99,N,240600,500,34 억,,150684,N,N,0,N,00,N +20250207,130931,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4355,-20,5,-0.46,40580790,9166,84.64,4500,4500,4350,5680,3065,4375,4427.32,2.17,0,-2575,4445,4410,4385,4350,4325,4427,4367,35,1305,500,2800,5,1,6928151,302,-14.66,0.63,12,0.13,-297.00,6906.00,19580,20240220,-77.76,4100,20241210,6.22,5090,-14.44,20250120,4225,3.08,20250203,19580,-77.76,20240220,4100,6.22,20241210,0.99,N,240600,500,34 억,,150684,N,N,0,N,00,N +20250207,120930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4370,-5,5,-0.11,36779290,8294,76.59,4500,4500,4350,5680,3065,4375,4434.45,2.17,0,-2490,4445,4410,4385,4350,4325,4427,4367,35,1305,500,2800,5,1,6928151,303,-14.71,0.63,12,0.12,-297.00,6906.00,19580,20240220,-77.68,4100,20241210,6.59,5090,-14.15,20250120,4225,3.43,20250203,19580,-77.68,20240220,4100,6.59,20241210,0.99,N,240600,500,34 억,,150684,N,N,0,N,00,N +20250207,110929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4400,25,2,0.57,29963285,6733,62.18,4500,4500,4365,5680,3065,4375,4450.21,2.17,0,-2471,4445,4410,4385,4350,4325,4427,4367,35,1305,500,2800,5,1,6928151,305,-14.81,0.64,12,0.10,-297.00,6906.00,19580,20240220,-77.53,4100,20241210,7.32,5090,-13.56,20250120,4225,4.14,20250203,19580,-77.53,20240220,4100,7.32,20241210,0.99,N,240600,500,34 억,,150684,N,N,0,N,00,N +20250207,100933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4440,65,2,1.49,26212300,5879,54.29,4500,4500,4365,5680,3065,4375,4458.63,2.17,0,-2658,4445,4410,4385,4350,4325,4427,4367,35,1305,500,2800,5,1,6928151,308,-14.95,0.64,12,0.08,-297.00,6906.00,19580,20240220,-77.32,4100,20241210,8.29,5090,-12.77,20250120,4225,5.09,20250203,19580,-77.32,20240220,4100,8.29,20241210,0.99,N,240600,500,34 억,,150684,N,N,0,N,00,N +20250207,090939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4430,55,2,1.26,11090020,2475,22.86,4500,4500,4365,5680,3065,4375,4480.82,2.17,0,-1205,4445,4410,4385,4350,4325,4427,4367,35,1305,500,2800,5,1,6928151,307,-14.92,0.64,12,0.04,-297.00,6906.00,19580,20240220,-77.37,4100,20241210,8.05,5090,-12.97,20250120,4225,4.85,20250203,19580,-77.37,20240220,4100,8.05,20241210,0.99,N,240600,500,34 억,,150684,N,N,0,N,00,N 20250206,160910,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4375,-35,5,-0.79,47303575,10811,86.21,4360,4420,4360,5730,3090,4410,4375.50,2.17,0,267,4733,4571,4433,4271,4133,4652,4352,35,1320,500,2820,5,1,6928151,303,-14.73,0.63,12,0.16,-297.00,6906.00,19580,20240220,-77.66,4100,20241210,6.71,5090,-14.05,20250120,4225,3.55,20250203,19580,-77.66,20240220,4100,6.71,20241210,1.00,N,240600,500,34 억,,150417,N,N,0,N,00,N 20250206,150913,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4365,-45,5,-1.02,43753870,9999,79.74,4360,4420,4360,5730,3090,4410,4375.82,2.17,0,524,4733,4571,4433,4271,4133,4652,4352,35,1320,500,2820,5,1,6928151,302,-14.70,0.63,12,0.14,-297.00,6906.00,19580,20240220,-77.71,4100,20241210,6.46,5090,-14.24,20250120,4225,3.31,20250203,19580,-77.71,20240220,4100,6.46,20241210,1.00,N,240600,500,34 억,,150417,N,N,0,N,00,N 20250206,140914,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4370,-40,5,-0.91,41268005,9430,75.20,4360,4420,4360,5730,3090,4410,4376.25,2.17,0,507,4733,4571,4433,4271,4133,4652,4352,35,1320,500,2820,5,1,6928151,303,-14.71,0.63,12,0.14,-297.00,6906.00,19580,20240220,-77.68,4100,20241210,6.59,5090,-14.15,20250120,4225,3.43,20250203,19580,-77.68,20240220,4100,6.59,20241210,1.00,N,240600,500,34 억,,150417,N,N,0,N,00,N diff --git a/240810/price/prices-20250201.csv b/240810/price/prices-20250201.csv index 959cac310e0e..3c8b5a3510df 100644 --- a/240810/price/prices-20250201.csv +++ b/240810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160933,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22700,900,2,4.13,6724634250,299981,150.00,21750,22850,21500,28300,15300,21800,22416.53,24.38,0,36864,22500,22150,21850,21500,21200,22000,21350,245,6500,500,15690,50,1,49083901,11142,-82.55,1.27,12,0.61,-275.00,17854.00,44850,20240408,-49.39,20900,20250203,8.61,24700,-8.10,20250109,20900,8.61,20250203,44850,-49.39,20240408,20900,8.61,20250203,1.11,N,240810,500,245 억,,11967895,N,N,13970,N,00,N +20250207,150935,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22700,900,2,4.13,6390889600,285287,142.65,21750,22850,21500,28300,15300,21800,22401.79,24.38,0,33501,22500,22150,21850,21500,21200,22000,21350,245,6500,500,15690,50,1,49083901,11142,-82.55,1.27,12,0.58,-275.00,17854.00,44850,20240408,-49.39,20900,20250203,8.61,24700,-8.10,20250109,20900,8.61,20250203,44850,-49.39,20240408,20900,8.61,20250203,1.11,N,240810,500,245 억,,11967895,N,N,7273,N,00,N +20250207,140935,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22600,800,2,3.67,5254933250,235354,117.69,21750,22800,21500,28300,15300,21800,22327.97,24.38,0,22436,22500,22150,21850,21500,21200,22000,21350,245,6500,500,15690,50,1,49083901,11093,-82.18,1.27,12,0.48,-275.00,17854.00,44850,20240408,-49.61,20900,20250203,8.13,24700,-8.50,20250109,20900,8.13,20250203,44850,-49.61,20240408,20900,8.13,20250203,1.11,N,240810,500,245 억,,11967895,N,N,7273,N,00,N +20250207,130932,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22650,850,2,3.90,4783192450,214465,107.24,21750,22800,21500,28300,15300,21800,22303.09,24.38,0,19325,22500,22150,21850,21500,21200,22000,21350,245,6500,500,15690,50,1,49083901,11118,-82.36,1.27,12,0.44,-275.00,17854.00,44850,20240408,-49.50,20900,20250203,8.37,24700,-8.30,20250109,20900,8.37,20250203,44850,-49.50,20240408,20900,8.37,20250203,1.11,N,240810,500,245 억,,11967895,N,N,7273,N,00,N +20250207,120931,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22700,900,2,4.13,4127270650,185440,92.73,21750,22800,21500,28300,15300,21800,22256.84,24.38,0,22460,22500,22150,21850,21500,21200,22000,21350,245,6500,500,15690,50,1,49083901,11142,-82.55,1.27,12,0.38,-275.00,17854.00,44850,20240408,-49.39,20900,20250203,8.61,24700,-8.10,20250109,20900,8.61,20250203,44850,-49.39,20240408,20900,8.61,20250203,1.11,N,240810,500,245 억,,11967895,N,N,7273,N,00,N +20250207,110930,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22550,750,2,3.44,2980942150,134913,67.46,21750,22650,21500,28300,15300,21800,22095.47,24.38,0,7553,22500,22150,21850,21500,21200,22000,21350,245,6500,500,15690,50,1,49083901,11068,-82.00,1.26,12,0.27,-275.00,17854.00,44850,20240408,-49.72,20900,20250203,7.89,24700,-8.70,20250109,20900,7.89,20250203,44850,-49.72,20240408,20900,7.89,20250203,1.11,N,240810,500,245 억,,11967895,N,N,7273,N,00,N +20250207,100933,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22100,300,2,1.38,1690662900,77069,38.54,21750,22200,21500,28300,15300,21800,21937.15,24.38,0,-7660,22500,22150,21850,21500,21200,22000,21350,245,6500,500,15690,50,1,49083901,10848,-80.36,1.24,12,0.16,-275.00,17854.00,44850,20240408,-50.72,20900,20250203,5.74,24700,-10.53,20250109,20900,5.74,20250203,44850,-50.72,20240408,20900,5.74,20250203,1.11,N,240810,500,245 억,,11967895,N,N,7273,N,00,N +20250207,090939,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21800,0,3,0.00,341482250,15777,7.89,21750,21850,21500,28300,15300,21800,21643.50,24.38,0,-4471,22500,22150,21850,21500,21200,22000,21350,245,6500,500,15690,50,1,49083901,10700,-79.27,1.22,12,0.03,-275.00,17854.00,44850,20240408,-51.39,20900,20250203,4.31,24700,-11.74,20250109,20900,4.31,20250203,44850,-51.39,20240408,20900,4.31,20250203,1.11,N,240810,500,245 억,,11967895,N,N,7273,N,00,N 20250206,160910,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21800,200,2,0.93,4300521800,197758,159.78,21850,22200,21550,28050,15150,21600,21746.06,24.37,0,-18429,22266,21932,21666,21332,21066,22100,21500,245,6450,500,15550,50,1,49083901,10700,-79.27,1.22,12,0.40,-275.00,17854.00,44850,20240408,-51.39,20900,20250203,4.31,24700,-11.74,20250109,20900,4.31,20250203,44850,-51.39,20240408,20900,4.31,20250203,1.15,N,240810,500,245 억,,11963235,N,N,5563,N,00,N 20250206,150913,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21850,250,2,1.16,3444407950,158625,128.16,21850,22200,21550,28050,15150,21600,21714.16,24.37,0,-10832,22266,21932,21666,21332,21066,22100,21500,245,6450,500,15550,50,1,49083901,10725,-79.45,1.22,12,0.32,-275.00,17854.00,44850,20240408,-51.28,20900,20250203,4.55,24700,-11.54,20250109,20900,4.55,20250203,44850,-51.28,20240408,20900,4.55,20250203,1.15,N,240810,500,245 억,,11963235,N,N,913,N,00,N 20250206,140914,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21650,50,2,0.23,2632442650,121187,97.91,21850,22200,21550,28050,15150,21600,21722.15,24.37,0,-14641,22266,21932,21666,21332,21066,22100,21500,245,6450,500,15550,50,1,49083901,10627,-78.73,1.21,12,0.25,-275.00,17854.00,44850,20240408,-51.73,20900,20250203,3.59,24700,-12.35,20250109,20900,3.59,20250203,44850,-51.73,20240408,20900,3.59,20250203,1.15,N,240810,500,245 억,,11963235,N,N,913,N,00,N diff --git a/241520/price/prices-20250201.csv b/241520/price/prices-20250201.csv index b90a5f6d8797..1ef28afcbbe6 100644 --- a/241520/price/prices-20250201.csv +++ b/241520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160933,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2810,-25,5,-0.88,157592095,56102,61.40,2830,2830,2785,3685,1985,2835,2809.03,1.16,0,-31530,2885,2860,2825,2800,2765,2872,2812,139,850,500,1920,5,1,27496125,773,5.35,0.72,12,0.20,525.00,3891.00,4770,20240311,-41.09,2155,20240805,30.39,2990,-6.02,20250109,2700,4.07,20250203,4770,-41.09,20240311,2155,30.39,20240805,2.95,N,241520,500,139 억,,319378,N,N,0,N,00,N +20250207,150935,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2810,-25,5,-0.88,155055770,55195,60.41,2830,2830,2785,3685,1985,2835,2809.24,1.16,0,-30707,2885,2860,2825,2800,2765,2872,2812,139,850,500,1920,5,1,27496125,773,5.35,0.72,12,0.20,525.00,3891.00,4770,20240311,-41.09,2155,20240805,30.39,2990,-6.02,20250109,2700,4.07,20250203,4770,-41.09,20240311,2155,30.39,20240805,2.95,N,241520,500,139 억,,319378,N,N,0,N,00,N +20250207,140936,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2800,-35,5,-1.23,138860300,49411,54.08,2830,2830,2785,3685,1985,2835,2810.31,1.16,0,-27826,2885,2860,2825,2800,2765,2872,2812,139,850,500,1920,5,1,27496125,770,5.33,0.72,12,0.18,525.00,3891.00,4770,20240311,-41.30,2155,20240805,29.93,2990,-6.35,20250109,2700,3.70,20250203,4770,-41.30,20240311,2155,29.93,20240805,2.95,N,241520,500,139 억,,319378,N,N,0,N,00,N +20250207,130932,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2805,-30,5,-1.06,103358345,36827,40.31,2830,2830,2785,3685,1985,2835,2806.59,1.16,0,-19500,2885,2860,2825,2800,2765,2872,2812,139,850,500,1920,5,1,27496125,771,5.34,0.72,12,0.13,525.00,3891.00,4770,20240311,-41.19,2155,20240805,30.16,2990,-6.19,20250109,2700,3.89,20250203,4770,-41.19,20240311,2155,30.16,20240805,2.95,N,241520,500,139 억,,319378,N,N,0,N,00,N +20250207,120931,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2815,-20,5,-0.71,77379325,27581,30.19,2830,2830,2785,3685,1985,2835,2805.53,1.16,0,-16696,2885,2860,2825,2800,2765,2872,2812,139,850,500,1920,5,1,27496125,774,5.36,0.72,12,0.10,525.00,3891.00,4770,20240311,-40.99,2155,20240805,30.63,2990,-5.85,20250109,2700,4.26,20250203,4770,-40.99,20240311,2155,30.63,20240805,2.95,N,241520,500,139 억,,319378,N,N,0,N,00,N +20250207,110930,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2795,-40,5,-1.41,56620310,20196,22.10,2830,2830,2785,3685,1985,2835,2803.54,1.16,0,-13131,2885,2860,2825,2800,2765,2872,2812,139,850,500,1920,5,1,27496125,769,5.32,0.72,12,0.07,525.00,3891.00,4770,20240311,-41.40,2155,20240805,29.70,2990,-6.52,20250109,2700,3.52,20250203,4770,-41.40,20240311,2155,29.70,20240805,2.95,N,241520,500,139 억,,319378,N,N,0,N,00,N +20250207,100933,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2795,-40,5,-1.41,35812140,12740,13.94,2830,2830,2795,3685,1985,2835,2811.00,1.16,0,-6737,2885,2860,2825,2800,2765,2872,2812,139,850,500,1920,5,1,27496125,769,5.32,0.72,12,0.05,525.00,3891.00,4770,20240311,-41.40,2155,20240805,29.70,2990,-6.52,20250109,2700,3.52,20250203,4770,-41.40,20240311,2155,29.70,20240805,2.95,N,241520,500,139 억,,319378,N,N,0,N,00,N +20250207,090939,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2815,-20,5,-0.71,8439630,2994,3.28,2830,2830,2805,3685,1985,2835,2818.85,1.16,0,-1456,2885,2860,2825,2800,2765,2872,2812,139,850,500,1920,5,1,27496125,774,5.36,0.72,12,0.01,525.00,3891.00,4770,20240311,-40.99,2155,20240805,30.63,2990,-5.85,20250109,2700,4.26,20250203,4770,-40.99,20240311,2155,30.63,20240805,2.95,N,241520,500,139 억,,319378,N,N,0,N,00,N 20250206,160910,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2835,45,2,1.61,256551035,90863,94.79,2790,2850,2790,3625,1955,2790,2823.47,1.11,0,14430,2870,2830,2775,2735,2680,2850,2755,139,835,500,1890,5,1,27496125,780,5.40,0.73,12,0.33,525.00,3891.00,4770,20240311,-40.57,2155,20240805,31.55,2990,-5.18,20250109,2700,5.00,20250203,4770,-40.57,20240311,2155,31.55,20240805,2.99,N,241520,500,139 억,,305630,N,N,0,N,00,N 20250206,150913,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2850,60,2,2.15,243628215,86307,90.04,2790,2850,2790,3625,1955,2790,2822.81,1.11,0,13019,2870,2830,2775,2735,2680,2850,2755,139,835,500,1890,5,1,27496125,784,5.43,0.73,12,0.31,525.00,3891.00,4770,20240311,-40.25,2155,20240805,32.25,2990,-4.68,20250109,2700,5.56,20250203,4770,-40.25,20240311,2155,32.25,20240805,2.99,N,241520,500,139 억,,305630,N,N,0,N,00,N 20250206,140914,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2835,45,2,1.61,182302010,64707,67.51,2790,2840,2790,3625,1955,2790,2817.35,1.11,0,4020,2870,2830,2775,2735,2680,2850,2755,139,835,500,1890,5,1,27496125,780,5.40,0.73,12,0.24,525.00,3891.00,4770,20240311,-40.57,2155,20240805,31.55,2990,-5.18,20250109,2700,5.00,20250203,4770,-40.57,20240311,2155,31.55,20240805,2.99,N,241520,500,139 억,,305630,N,N,0,N,00,N diff --git a/241560/price/prices-20250201.csv b/241560/price/prices-20250201.csv index 60445b62942e..4ff357c30489 100644 --- a/241560/price/prices-20250201.csv +++ b/241560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160933,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48050,-700,5,-1.44,14486700450,299920,59.94,48400,49400,47900,63300,34150,48750,48302.25,33.25,0,-79178,50250,49500,48650,47900,47050,49875,48275,501,14550,500,36070,50,1,100249166,48170,5.23,0.81,12,0.30,9192.00,59439.00,62300,20240527,-22.87,33350,20240805,44.08,53400,-10.02,20250124,40950,17.34,20250110,62300,-22.87,20240527,33350,44.08,20240805,0.40,N,241560,500,501 억,,33335682,N,N,364,N,00,N +20250207,150935,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48150,-600,5,-1.23,13351146600,276308,55.22,48400,49400,47900,63300,34150,48750,48319.62,33.25,0,-72142,50250,49500,48650,47900,47050,49875,48275,501,14550,500,36070,50,1,100249166,48270,5.24,0.81,12,0.28,9192.00,59439.00,62300,20240527,-22.71,33350,20240805,44.38,53400,-9.83,20250124,40950,17.58,20250110,62300,-22.71,20240527,33350,44.38,20240805,0.40,N,241560,500,501 억,,33335682,N,N,301,N,00,N +20250207,140936,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48350,-400,5,-0.82,11092023550,229516,45.87,48400,49400,47900,63300,34150,48750,48327.68,33.25,0,-50556,50250,49500,48650,47900,47050,49875,48275,501,14550,500,36070,50,1,100249166,48470,5.26,0.81,12,0.23,9192.00,59439.00,62300,20240527,-22.39,33350,20240805,44.98,53400,-9.46,20250124,40950,18.07,20250110,62300,-22.39,20240527,33350,44.98,20240805,0.40,N,241560,500,501 억,,33335682,N,N,301,N,00,N +20250207,130932,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48400,-350,5,-0.72,9496278900,196488,39.27,48400,49400,47900,63300,34150,48750,48329.83,33.25,0,-39097,50250,49500,48650,47900,47050,49875,48275,501,14550,500,36070,50,1,100249166,48521,5.27,0.81,12,0.20,9192.00,59439.00,62300,20240527,-22.31,33350,20240805,45.13,53400,-9.36,20250124,40950,18.19,20250110,62300,-22.31,20240527,33350,45.13,20240805,0.40,N,241560,500,501 억,,33335682,N,N,301,N,00,N +20250207,120931,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48250,-500,5,-1.03,7531308150,155779,31.13,48400,49400,47900,63300,34150,48750,48345.82,33.25,0,-23207,50250,49500,48650,47900,47050,49875,48275,501,14550,500,36070,50,1,100249166,48370,5.25,0.81,12,0.16,9192.00,59439.00,62300,20240527,-22.55,33350,20240805,44.68,53400,-9.64,20250124,40950,17.83,20250110,62300,-22.55,20240527,33350,44.68,20240805,0.40,N,241560,500,501 억,,33335682,N,N,301,N,00,N +20250207,110930,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48250,-500,5,-1.03,6321115400,130655,26.11,48400,49400,47900,63300,34150,48750,48379.89,33.25,0,-17053,50250,49500,48650,47900,47050,49875,48275,501,14550,500,36070,50,1,100249166,48370,5.25,0.81,12,0.13,9192.00,59439.00,62300,20240527,-22.55,33350,20240805,44.68,53400,-9.64,20250124,40950,17.83,20250110,62300,-22.55,20240527,33350,44.68,20240805,0.40,N,241560,500,501 억,,33335682,N,N,301,N,00,N +20250207,100934,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48200,-550,5,-1.13,4930595550,101830,20.35,48400,49400,47900,63300,34150,48750,48419.51,33.25,0,-18559,50250,49500,48650,47900,47050,49875,48275,501,14550,500,36070,50,1,100249166,48320,5.24,0.81,12,0.10,9192.00,59439.00,62300,20240527,-22.63,33350,20240805,44.53,53400,-9.74,20250124,40950,17.70,20250110,62300,-22.63,20240527,33350,44.53,20240805,0.40,N,241560,500,501 억,,33335682,N,N,301,N,00,N +20250207,090939,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49200,450,2,0.92,1122847250,23156,4.63,48400,49200,48150,63300,34150,48750,48489.30,33.25,0,-8761,50250,49500,48650,47900,47050,49875,48275,501,14550,500,36070,50,1,100249166,49323,5.35,0.83,12,0.02,9192.00,59439.00,62300,20240527,-21.03,33350,20240805,47.53,53400,-7.87,20250124,40950,20.15,20250110,62300,-21.03,20240527,33350,47.53,20240805,0.40,N,241560,500,501 억,,33335682,N,N,301,N,00,N 20250206,160910,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48750,1650,2,3.50,24279071800,498883,123.09,47900,49400,47800,61200,33000,47100,48666.76,33.33,0,-53787,48833,47966,47333,46466,45833,47650,46150,501,14100,500,34850,50,1,100249166,48871,5.30,0.82,12,0.50,9192.00,59439.00,62300,20240527,-21.75,33350,20240805,46.18,53400,-8.71,20250124,40950,19.05,20250110,62300,-21.75,20240527,33350,46.18,20240805,0.40,N,241560,500,501 억,,33411851,N,N,301,N,00,N 20250206,150914,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48650,1550,2,3.29,23097387600,474625,117.11,47900,49400,47800,61200,33000,47100,48664.50,33.33,0,-54955,48833,47966,47333,46466,45833,47650,46150,501,14100,500,34850,50,1,100249166,48771,5.29,0.82,12,0.47,9192.00,59439.00,62300,20240527,-21.91,33350,20240805,45.88,53400,-8.90,20250124,40950,18.80,20250110,62300,-21.91,20240527,33350,45.88,20240805,0.40,N,241560,500,501 억,,33411851,N,N,298,N,00,N 20250206,140914,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48800,1700,2,3.61,20365466800,418463,103.25,47900,49400,47800,61200,33000,47100,48667.31,33.33,0,-32307,48833,47966,47333,46466,45833,47650,46150,501,14100,500,34850,50,1,100249166,48922,5.31,0.82,12,0.42,9192.00,59439.00,62300,20240527,-21.67,33350,20240805,46.33,53400,-8.61,20250124,40950,19.17,20250110,62300,-21.67,20240527,33350,46.33,20240805,0.40,N,241560,500,501 억,,33411851,N,N,298,N,00,N diff --git a/241590/price/prices-20250201.csv b/241590/price/prices-20250201.csv index bd5b5c76fdb8..0396c2459fd8 100644 --- a/241590/price/prices-20250201.csv +++ b/241590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160934,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10440,-150,5,-1.42,971724780,92791,55.71,10670,10780,10330,13760,7420,10590,10471.58,5.89,0,-19694,11263,10926,10663,10326,10063,10795,10195,303,3170,500,7830,10,1,60589276,6326,-24.06,1.23,12,0.15,-434.00,8485.00,11000,20250206,-5.09,6580,20240308,58.66,11000,-5.09,20250206,8450,23.55,20250106,11000,-5.09,20250206,6580,58.66,20240308,0.65,N,241590,500,302 억,,3569516,N,N,14,N,00,N +20250207,150936,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10420,-170,5,-1.61,839647040,80141,48.12,10670,10780,10330,13760,7420,10590,10476.36,5.89,0,-9527,11263,10926,10663,10326,10063,10795,10195,303,3170,500,7830,10,1,60589276,6313,-24.01,1.23,12,0.13,-434.00,8485.00,11000,20250206,-5.27,6580,20240308,58.36,11000,-5.27,20250206,8450,23.31,20250106,11000,-5.27,20250206,6580,58.36,20240308,0.65,N,241590,500,302 억,,3569516,N,N,9,N,00,N +20250207,140936,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10440,-150,5,-1.42,616439300,58749,35.27,10670,10780,10400,13760,7420,10590,10491.87,5.89,0,-4873,11263,10926,10663,10326,10063,10795,10195,303,3170,500,7830,10,1,60589276,6326,-24.06,1.23,12,0.10,-434.00,8485.00,11000,20250206,-5.09,6580,20240308,58.66,11000,-5.09,20250206,8450,23.55,20250106,11000,-5.09,20250206,6580,58.66,20240308,0.65,N,241590,500,302 억,,3569516,N,N,9,N,00,N +20250207,130933,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10430,-160,5,-1.51,391346440,37144,22.30,10670,10780,10430,13760,7420,10590,10535.14,5.89,0,-3651,11263,10926,10663,10326,10063,10795,10195,303,3170,500,7830,10,1,60589276,6319,-24.03,1.23,12,0.06,-434.00,8485.00,11000,20250206,-5.18,6580,20240308,58.51,11000,-5.18,20250206,8450,23.43,20250106,11000,-5.18,20250206,6580,58.51,20240308,0.65,N,241590,500,302 억,,3569516,N,N,9,N,00,N +20250207,120932,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10540,-50,5,-0.47,263240480,24951,14.98,10670,10780,10430,13760,7420,10590,10549.43,5.89,0,1734,11263,10926,10663,10326,10063,10795,10195,303,3170,500,7830,10,1,60589276,6386,-24.29,1.24,12,0.04,-434.00,8485.00,11000,20250206,-4.18,6580,20240308,60.18,11000,-4.18,20250206,8450,24.73,20250106,11000,-4.18,20250206,6580,60.18,20240308,0.65,N,241590,500,302 억,,3569516,N,N,9,N,00,N +20250207,110930,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10580,-10,5,-0.09,203821250,19311,11.59,10670,10780,10430,13760,7420,10590,10553.67,5.89,0,3401,11263,10926,10663,10326,10063,10795,10195,303,3170,500,7830,10,1,60589276,6410,-24.38,1.25,12,0.03,-434.00,8485.00,11000,20250206,-3.82,6580,20240308,60.79,11000,-3.82,20250206,8450,25.21,20250106,11000,-3.82,20250206,6580,60.79,20240308,0.65,N,241590,500,302 억,,3569516,N,N,9,N,00,N +20250207,100934,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10500,-90,5,-0.85,127561330,12086,7.26,10670,10780,10430,13760,7420,10590,10552.83,5.89,0,1768,11263,10926,10663,10326,10063,10795,10195,303,3170,500,7830,10,1,60589276,6362,-24.19,1.24,12,0.02,-434.00,8485.00,11000,20250206,-4.55,6580,20240308,59.57,11000,-4.55,20250206,8450,24.26,20250106,11000,-4.55,20250206,6580,59.57,20240308,0.65,N,241590,500,302 억,,3569516,N,N,9,N,00,N +20250207,090940,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10600,10,2,0.09,19024200,1786,1.07,10670,10780,10590,13760,7420,10590,10678.23,5.89,0,-291,11263,10926,10663,10326,10063,10795,10195,303,3170,500,7830,10,1,60589276,6422,-24.42,1.25,12,0.00,-434.00,8485.00,11000,20250206,-3.64,6580,20240308,61.09,11000,-3.64,20250206,8450,25.44,20250106,11000,-3.64,20250206,6580,61.09,20240308,0.65,N,241590,500,302 억,,3569516,N,N,9,N,00,N 20250206,160910,55,60.00,KOSPI,신고가,섬유·의류,N,N,N,Y,60,N,10590,-140,5,-1.30,1772145480,165821,40.21,10740,11000,10400,13940,7520,10730,10687.12,5.91,0,-13725,11450,11090,10600,10240,9750,11270,10420,303,3210,500,7940,10,1,60589276,6416,-24.40,1.25,12,0.27,-434.00,8485.00,11000,20250206,-3.73,6580,20240308,60.94,11000,-3.73,20250206,8450,25.33,20250106,11000,-3.73,20250206,6580,60.94,20240308,0.59,N,241590,500,302 억,,3582894,N,N,9,N,00,N 20250206,150914,55,60.00,KOSPI,신고가,섬유·의류,N,N,N,Y,60,N,10620,-110,5,-1.03,1728797760,161728,39.22,10740,11000,10400,13940,7520,10730,10689.53,5.91,0,-11570,11450,11090,10600,10240,9750,11270,10420,303,3210,500,7940,10,1,60589276,6435,-24.47,1.25,12,0.27,-434.00,8485.00,11000,20250206,-3.45,6580,20240308,61.40,11000,-3.45,20250206,8450,25.68,20250106,11000,-3.45,20250206,6580,61.40,20240308,0.59,N,241590,500,302 억,,3582894,N,N,18,N,00,N 20250206,140915,55,60.00,KOSPI,신고가,섬유·의류,N,N,N,Y,60,N,10580,-150,5,-1.40,1445373970,135148,32.78,10740,11000,10400,13940,7520,10730,10694.74,5.91,0,3247,11450,11090,10600,10240,9750,11270,10420,303,3210,500,7940,10,1,60589276,6410,-24.38,1.25,12,0.22,-434.00,8485.00,11000,20250206,-3.82,6580,20240308,60.79,11000,-3.82,20250206,8450,25.21,20250106,11000,-3.82,20250206,6580,60.79,20240308,0.59,N,241590,500,302 억,,3582894,N,N,18,N,00,N diff --git a/241690/price/prices-20250201.csv b/241690/price/prices-20250201.csv index 198cdf402df1..0df85b87276a 100644 --- a/241690/price/prices-20250201.csv +++ b/241690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160934,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2890,-25,5,-0.86,51234820,17756,80.80,2920,2925,2870,3785,2045,2915,2885.49,1.94,0,-11464,2951,2932,2911,2892,2871,2935,2895,125,870,500,1920,5,1,24470706,707,7.92,0.55,12,0.07,365.00,5228.00,5500,20240709,-47.45,2585,20241209,11.80,3230,-10.53,20250107,2760,4.71,20250203,5500,-47.45,20240709,2585,11.80,20241209,2.26,N,241690,500,125 억,,474539,N,N,0,N,00,N +20250207,150936,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2885,-30,5,-1.03,48173220,16695,75.97,2920,2925,2870,3785,2045,2915,2885.49,1.94,0,-10986,2951,2932,2911,2892,2871,2935,2895,125,870,500,1920,5,1,24470706,706,7.90,0.55,12,0.07,365.00,5228.00,5500,20240709,-47.55,2585,20241209,11.61,3230,-10.68,20250107,2760,4.53,20250203,5500,-47.55,20240709,2585,11.61,20241209,2.26,N,241690,500,125 억,,474539,N,N,0,N,00,N +20250207,140936,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2885,-30,5,-1.03,44942555,15576,70.88,2920,2925,2870,3785,2045,2915,2885.37,1.94,0,-10567,2951,2932,2911,2892,2871,2935,2895,125,870,500,1920,5,1,24470706,706,7.90,0.55,12,0.06,365.00,5228.00,5500,20240709,-47.55,2585,20241209,11.61,3230,-10.68,20250107,2760,4.53,20250203,5500,-47.55,20240709,2585,11.61,20241209,2.26,N,241690,500,125 억,,474539,N,N,0,N,00,N +20250207,130933,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2880,-35,5,-1.20,39929820,13838,62.97,2920,2925,2870,3785,2045,2915,2885.52,1.94,0,-9435,2951,2932,2911,2892,2871,2935,2895,125,870,500,1920,5,1,24470706,705,7.89,0.55,12,0.06,365.00,5228.00,5500,20240709,-47.64,2585,20241209,11.41,3230,-10.84,20250107,2760,4.35,20250203,5500,-47.64,20240709,2585,11.41,20241209,2.26,N,241690,500,125 억,,474539,N,N,0,N,00,N +20250207,120932,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2880,-35,5,-1.20,35252120,12216,55.59,2920,2925,2870,3785,2045,2915,2885.73,1.94,0,-8582,2951,2932,2911,2892,2871,2935,2895,125,870,500,1920,5,1,24470706,705,7.89,0.55,12,0.05,365.00,5228.00,5500,20240709,-47.64,2585,20241209,11.41,3230,-10.84,20250107,2760,4.35,20250203,5500,-47.64,20240709,2585,11.41,20241209,2.26,N,241690,500,125 억,,474539,N,N,0,N,00,N +20250207,110931,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2875,-40,5,-1.37,28156965,9749,44.36,2920,2925,2875,3785,2045,2915,2888.19,1.94,0,-6558,2951,2932,2911,2892,2871,2935,2895,125,870,500,1920,5,1,24470706,704,7.88,0.55,12,0.04,365.00,5228.00,5500,20240709,-47.73,2585,20241209,11.22,3230,-10.99,20250107,2760,4.17,20250203,5500,-47.73,20240709,2585,11.22,20241209,2.26,N,241690,500,125 억,,474539,N,N,0,N,00,N +20250207,100934,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2895,-20,5,-0.69,18945185,6549,29.80,2920,2925,2875,3785,2045,2915,2892.84,1.94,0,-4865,2951,2932,2911,2892,2871,2935,2895,125,870,500,1920,5,1,24470706,708,7.93,0.55,12,0.03,365.00,5228.00,5500,20240709,-47.36,2585,20241209,11.99,3230,-10.37,20250107,2760,4.89,20250203,5500,-47.36,20240709,2585,11.99,20241209,2.26,N,241690,500,125 억,,474539,N,N,0,N,00,N +20250207,090940,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2900,-15,5,-0.51,640275,221,1.01,2920,2920,2895,3785,2045,2915,2897.17,1.94,0,-211,2951,2932,2911,2892,2871,2935,2895,125,870,500,1920,5,1,24470706,710,7.95,0.55,12,0.00,365.00,5228.00,5500,20240709,-47.27,2585,20241209,12.19,3230,-10.22,20250107,2760,5.07,20250203,5500,-47.27,20240709,2585,12.19,20241209,2.26,N,241690,500,125 억,,474539,N,N,0,N,00,N 20250206,160911,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2915,0,3,0.00,61868555,21287,85.13,2915,2930,2890,3785,2045,2915,2906.32,1.96,0,-5281,2965,2940,2890,2865,2815,2952,2877,125,870,500,1920,5,1,24470706,713,7.99,0.56,12,0.09,365.00,5228.00,5500,20240709,-47.00,2585,20241209,12.77,3230,-9.75,20250107,2760,5.62,20250203,5500,-47.00,20240709,2585,12.77,20241209,2.27,N,241690,500,125 억,,479820,N,N,0,N,00,N 20250206,150914,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2920,5,2,0.17,59084535,20332,81.31,2915,2930,2890,3785,2045,2915,2905.99,1.96,0,-5096,2965,2940,2890,2865,2815,2952,2877,125,870,500,1920,5,1,24470706,715,8.00,0.56,12,0.08,365.00,5228.00,5500,20240709,-46.91,2585,20241209,12.96,3230,-9.60,20250107,2760,5.80,20250203,5500,-46.91,20240709,2585,12.96,20241209,2.27,N,241690,500,125 억,,479820,N,N,0,N,00,N 20250206,140915,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2910,-5,5,-0.17,45429145,15631,62.51,2915,2930,2890,3785,2045,2915,2906.35,1.96,0,-5637,2965,2940,2890,2865,2815,2952,2877,125,870,500,1920,5,1,24470706,712,7.97,0.56,12,0.06,365.00,5228.00,5500,20240709,-47.09,2585,20241209,12.57,3230,-9.91,20250107,2760,5.43,20250203,5500,-47.09,20240709,2585,12.57,20241209,2.27,N,241690,500,125 억,,479820,N,N,0,N,00,N diff --git a/241710/price/prices-20250201.csv b/241710/price/prices-20250201.csv index d7090cde7775..3c5517065c4f 100644 --- a/241710/price/prices-20250201.csv +++ b/241710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160934,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,50800,-1100,5,-2.12,4213248400,81419,147.62,53000,53300,50700,67400,36400,51900,51749.70,10.81,0,-15733,53833,52866,51933,50966,50033,53350,51450,53,15500,500,37360,100,1,10680000,5425,24.31,3.20,12,0.76,2090.00,15874.00,98500,20240927,-48.43,31000,20240325,63.87,57500,-11.65,20250102,48550,4.63,20250203,98500,-48.43,20240927,31000,63.87,20240325,1.31,N,241710,500,53 억,,1154779,N,N,11316,N,00,N +20250207,150936,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,50900,-1000,5,-1.93,3927369700,75799,137.43,53000,53300,50700,67400,36400,51900,51812.95,10.81,0,-14739,53833,52866,51933,50966,50033,53350,51450,53,15500,500,37360,100,1,10680000,5436,24.35,3.21,12,0.71,2090.00,15874.00,98500,20240927,-48.32,31000,20240325,64.19,57500,-11.48,20250102,48550,4.84,20250203,98500,-48.32,20240927,31000,64.19,20240325,1.31,N,241710,500,53 억,,1154779,N,N,2138,N,00,N +20250207,140937,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,51200,-700,5,-1.35,3429782000,66049,119.76,53000,53300,50700,67400,36400,51900,51927.84,10.81,0,-13370,53833,52866,51933,50966,50033,53350,51450,53,15500,500,37360,100,1,10680000,5468,24.50,3.23,12,0.62,2090.00,15874.00,98500,20240927,-48.02,31000,20240325,65.16,57500,-10.96,20250102,48550,5.46,20250203,98500,-48.02,20240927,31000,65.16,20240325,1.31,N,241710,500,53 억,,1154779,N,N,2138,N,00,N +20250207,130933,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,51300,-600,5,-1.16,2877020500,55230,100.14,53000,53300,51100,67400,36400,51900,52091.63,10.81,0,-11561,53833,52866,51933,50966,50033,53350,51450,53,15500,500,37360,100,1,10680000,5479,24.55,3.23,12,0.52,2090.00,15874.00,98500,20240927,-47.92,31000,20240325,65.48,57500,-10.78,20250102,48550,5.66,20250203,98500,-47.92,20240927,31000,65.48,20240325,1.31,N,241710,500,53 억,,1154779,N,N,2138,N,00,N +20250207,120932,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,51700,-200,5,-0.39,2559846300,49078,88.99,53000,53300,51100,67400,36400,51900,52158.73,10.81,0,-11338,53833,52866,51933,50966,50033,53350,51450,53,15500,500,37360,100,1,10680000,5522,24.74,3.26,12,0.46,2090.00,15874.00,98500,20240927,-47.51,31000,20240325,66.77,57500,-10.09,20250102,48550,6.49,20250203,98500,-47.51,20240927,31000,66.77,20240325,1.31,N,241710,500,53 억,,1154779,N,N,2138,N,00,N +20250207,110931,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,51500,-400,5,-0.77,2252714500,43104,78.15,53000,53300,51100,67400,36400,51900,52262.31,10.81,0,-9793,53833,52866,51933,50966,50033,53350,51450,53,15500,500,37360,100,1,10680000,5500,24.64,3.24,12,0.40,2090.00,15874.00,98500,20240927,-47.72,31000,20240325,66.13,57500,-10.43,20250102,48550,6.08,20250203,98500,-47.72,20240927,31000,66.13,20240325,1.31,N,241710,500,53 억,,1154779,N,N,2138,N,00,N +20250207,100934,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,51400,-500,5,-0.96,1624072400,30939,56.10,53000,53300,51400,67400,36400,51900,52492.72,10.81,0,-7965,53833,52866,51933,50966,50033,53350,51450,53,15500,500,37360,100,1,10680000,5490,24.59,3.24,12,0.29,2090.00,15874.00,98500,20240927,-47.82,31000,20240325,65.81,57500,-10.61,20250102,48550,5.87,20250203,98500,-47.82,20240927,31000,65.81,20240325,1.31,N,241710,500,53 억,,1154779,N,N,2138,N,00,N +20250207,090940,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,52500,600,2,1.16,300163000,5727,10.38,53000,53000,51900,67400,36400,51900,52411.91,10.81,0,-3308,53833,52866,51933,50966,50033,53350,51450,53,15500,500,37360,100,1,10680000,5607,25.12,3.31,12,0.05,2090.00,15874.00,98500,20240927,-46.70,31000,20240325,69.35,57500,-8.70,20250102,48550,8.14,20250203,98500,-46.70,20240927,31000,69.35,20240325,1.31,N,241710,500,53 억,,1154779,N,N,2138,N,00,N 20250206,160911,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,51900,1100,2,2.17,2858556700,54818,67.97,51500,52900,51000,66000,35600,50800,52146.49,10.77,0,3606,53733,52266,51233,49766,48733,51750,49250,53,15200,500,36570,100,1,10680000,5543,24.83,3.27,12,0.51,2090.00,15874.00,98500,20240927,-47.31,31000,20240325,67.42,57500,-9.74,20250102,48550,6.90,20250203,98500,-47.31,20240927,31000,67.42,20240325,1.30,N,241710,500,53 억,,1150163,N,N,2138,N,00,N 20250206,150914,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,52200,1400,2,2.76,2632724100,50478,62.59,51500,52900,51000,66000,35600,50800,52155.87,10.77,0,4183,53733,52266,51233,49766,48733,51750,49250,53,15200,500,36570,100,1,10680000,5575,24.98,3.29,12,0.47,2090.00,15874.00,98500,20240927,-47.01,31000,20240325,68.39,57500,-9.22,20250102,48550,7.52,20250203,98500,-47.01,20240927,31000,68.39,20240325,1.30,N,241710,500,53 억,,1150163,N,N,3083,N,00,N 20250206,140915,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,52300,1500,2,2.95,2201359400,42208,52.34,51500,52900,51000,66000,35600,50800,52155.03,10.77,0,5584,53733,52266,51233,49766,48733,51750,49250,53,15200,500,36570,100,1,10680000,5586,25.02,3.29,12,0.40,2090.00,15874.00,98500,20240927,-46.90,31000,20240325,68.71,57500,-9.04,20250102,48550,7.72,20250203,98500,-46.90,20240927,31000,68.71,20240325,1.30,N,241710,500,53 억,,1150163,N,N,3083,N,00,N diff --git a/241770/price/prices-20250201.csv b/241770/price/prices-20250201.csv index 0e38c3776b95..4530869ae04c 100644 --- a/241770/price/prices-20250201.csv +++ b/241770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8020,-100,5,-1.23,83904530,10257,346.05,8240,8460,7990,10550,5690,8120,8183.23,0.00,0,-2611,8720,8420,8240,7940,7760,8570,8090,53,2430,500,5350,10,1,10192640,817,-34.72,0.43,12,0.10,-231.00,18621.00,11360,20240415,-29.40,6810,20240805,17.77,9080,-11.67,20250109,7900,1.52,20250203,11360,-29.40,20240415,6810,17.77,20240805,0.67,N,241770,500,53 억,,0,N,N,0,N,00,N +20250207,150936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,-90,5,-1.11,80527830,9836,331.85,8240,8460,7990,10550,5690,8120,8187.05,0.00,0,-2586,8720,8420,8240,7940,7760,8570,8090,53,2430,500,5350,10,1,10192640,818,-34.76,0.43,12,0.10,-231.00,18621.00,11360,20240415,-29.31,6810,20240805,17.91,9080,-11.56,20250109,7900,1.65,20250203,11360,-29.31,20240415,6810,17.91,20240805,0.67,N,241770,500,53 억,,0,N,N,0,N,00,N +20250207,140937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8050,-70,5,-0.86,80020810,9773,329.72,8240,8460,7990,10550,5690,8120,8187.95,0.00,0,-2561,8720,8420,8240,7940,7760,8570,8090,53,2430,500,5350,10,1,10192640,821,-34.85,0.43,12,0.10,-231.00,18621.00,11360,20240415,-29.14,6810,20240805,18.21,9080,-11.34,20250109,7900,1.90,20250203,11360,-29.14,20240415,6810,18.21,20240805,0.67,N,241770,500,53 억,,0,N,N,0,N,00,N +20250207,130933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,-90,5,-1.11,75389960,9196,310.26,8240,8460,7990,10550,5690,8120,8198.13,0.00,0,-2685,8720,8420,8240,7940,7760,8570,8090,53,2430,500,5350,10,1,10192640,818,-34.76,0.43,12,0.09,-231.00,18621.00,11360,20240415,-29.31,6810,20240805,17.91,9080,-11.56,20250109,7900,1.65,20250203,11360,-29.31,20240415,6810,17.91,20240805,0.67,N,241770,500,53 억,,0,N,N,0,N,00,N +20250207,120932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8050,-70,5,-0.86,71383300,8697,293.42,8240,8460,7990,10550,5690,8120,8207.81,0.00,0,-2921,8720,8420,8240,7940,7760,8570,8090,53,2430,500,5350,10,1,10192640,821,-34.85,0.43,12,0.09,-231.00,18621.00,11360,20240415,-29.14,6810,20240805,18.21,9080,-11.34,20250109,7900,1.90,20250203,11360,-29.14,20240415,6810,18.21,20240805,0.67,N,241770,500,53 억,,0,N,N,0,N,00,N +20250207,110931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,-50,5,-0.62,69264400,8434,284.55,8240,8460,7990,10550,5690,8120,8212.52,0.00,0,-2866,8720,8420,8240,7940,7760,8570,8090,53,2430,500,5350,10,1,10192640,823,-34.94,0.43,12,0.08,-231.00,18621.00,11360,20240415,-28.96,6810,20240805,18.50,9080,-11.12,20250109,7900,2.15,20250203,11360,-28.96,20240415,6810,18.50,20240805,0.67,N,241770,500,53 억,,0,N,N,0,N,00,N +20250207,100935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8020,-100,5,-1.23,63141320,7675,258.94,8240,8460,7990,10550,5690,8120,8226.88,0.00,0,-2983,8720,8420,8240,7940,7760,8570,8090,53,2430,500,5350,10,1,10192640,817,-34.72,0.43,12,0.08,-231.00,18621.00,11360,20240415,-29.40,6810,20240805,17.77,9080,-11.67,20250109,7900,1.52,20250203,11360,-29.40,20240415,6810,17.77,20240805,0.67,N,241770,500,53 억,,0,N,N,0,N,00,N +20250207,090941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8090,-30,5,-0.37,3325080,407,13.73,8240,8250,8090,10550,5690,8120,8169.73,0.00,0,-148,8720,8420,8240,7940,7760,8570,8090,53,2430,500,5350,10,1,10192640,825,-35.02,0.43,12,0.00,-231.00,18621.00,11360,20240415,-28.79,6810,20240805,18.80,9080,-10.90,20250109,7900,2.41,20250203,11360,-28.79,20240415,6810,18.80,20240805,0.67,N,241770,500,53 억,,0,N,N,0,N,00,N 20250206,160911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8120,0,3,0.00,24021210,2964,64.77,8070,8540,8060,10550,5690,8120,8104.32,0.00,0,-324,8406,8262,8156,8012,7906,8210,7960,53,2430,500,5350,10,1,10192640,828,-35.15,0.44,12,0.03,-231.00,18621.00,11360,20240415,-28.52,6810,20240805,19.24,9080,-10.57,20250109,7900,2.78,20250203,11360,-28.52,20240415,6810,19.24,20240805,0.69,N,241770,500,53 억,,0,N,N,0,N,00,N 20250206,150915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,-10,5,-0.12,20456650,2525,55.18,8070,8540,8060,10550,5690,8120,8101.64,0.00,0,-309,8406,8262,8156,8012,7906,8210,7960,53,2430,500,5350,10,1,10192640,827,-35.11,0.44,12,0.02,-231.00,18621.00,11360,20240415,-28.61,6810,20240805,19.09,9080,-10.68,20250109,7900,2.66,20250203,11360,-28.61,20240415,6810,19.09,20240805,0.69,N,241770,500,53 억,,0,N,N,0,N,00,N 20250206,140915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,-40,5,-0.49,11182310,1378,30.11,8070,8540,8070,10550,5690,8120,8114.88,0.00,0,-221,8406,8262,8156,8012,7906,8210,7960,53,2430,500,5350,10,1,10192640,824,-34.98,0.43,12,0.01,-231.00,18621.00,11360,20240415,-28.87,6810,20240805,18.65,9080,-11.01,20250109,7900,2.28,20250203,11360,-28.87,20240415,6810,18.65,20240805,0.69,N,241770,500,53 억,,0,N,N,0,N,00,N diff --git a/241790/price/prices-20250201.csv b/241790/price/prices-20250201.csv index edefb7fac8b1..b10034c89554 100644 --- a/241790/price/prices-20250201.csv +++ b/241790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,60,2,1.21,196585840,38819,156.52,4940,5170,4910,6420,3460,4940,5064.42,0.69,0,1435,5073,5006,4928,4861,4783,4967,4822,50,1480,500,3260,10,1,10002634,500,3.85,0.47,12,0.39,1298.00,10702.00,12850,20240125,-61.09,4130,20241210,21.07,5370,-6.89,20250122,4630,7.99,20250102,12680,-60.57,20240417,4130,21.07,20241210,3.24,N,241790,500,50 억,,69089,N,N,0,N,00,N +20250207,150937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5070,130,2,2.63,176194550,34749,140.11,4940,5170,4910,6420,3460,4940,5070.49,0.69,0,1758,5073,5006,4928,4861,4783,4967,4822,50,1480,500,3260,10,1,10002634,507,3.91,0.47,12,0.35,1298.00,10702.00,12850,20240125,-60.54,4130,20241210,22.76,5370,-5.59,20250122,4630,9.50,20250102,12680,-60.02,20240417,4130,22.76,20241210,3.24,N,241790,500,50 억,,69089,N,N,0,N,00,N +20250207,140937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5070,130,2,2.63,172066190,33934,136.82,4940,5170,4910,6420,3460,4940,5070.61,0.69,0,1954,5073,5006,4928,4861,4783,4967,4822,50,1480,500,3260,10,1,10002634,507,3.91,0.47,12,0.34,1298.00,10702.00,12850,20240125,-60.54,4130,20241210,22.76,5370,-5.59,20250122,4630,9.50,20250102,12680,-60.02,20240417,4130,22.76,20241210,3.24,N,241790,500,50 억,,69089,N,N,0,N,00,N +20250207,130934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5020,80,2,1.62,145545360,28690,115.68,4940,5170,4910,6420,3460,4940,5073.03,0.69,0,-2011,5073,5006,4928,4861,4783,4967,4822,50,1480,500,3260,10,1,10002634,502,3.87,0.47,12,0.29,1298.00,10702.00,12850,20240125,-60.93,4130,20241210,21.55,5370,-6.52,20250122,4630,8.42,20250102,12680,-60.41,20240417,4130,21.55,20241210,3.24,N,241790,500,50 억,,69089,N,N,0,N,00,N +20250207,120933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5060,120,2,2.43,140594630,27702,111.69,4940,5170,4910,6420,3460,4940,5075.25,0.69,0,-1739,5073,5006,4928,4861,4783,4967,4822,50,1480,500,3260,10,1,10002634,506,3.90,0.47,12,0.28,1298.00,10702.00,12850,20240125,-60.62,4130,20241210,22.52,5370,-5.77,20250122,4630,9.29,20250102,12680,-60.09,20240417,4130,22.52,20241210,3.24,N,241790,500,50 억,,69089,N,N,0,N,00,N +20250207,110931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5050,110,2,2.23,107578090,21144,85.25,4940,5170,4910,6420,3460,4940,5087.88,0.69,0,-1367,5073,5006,4928,4861,4783,4967,4822,50,1480,500,3260,10,1,10002634,505,3.89,0.47,12,0.21,1298.00,10702.00,12850,20240125,-60.70,4130,20241210,22.28,5370,-5.96,20250122,4630,9.07,20250102,12680,-60.17,20240417,4130,22.28,20241210,3.24,N,241790,500,50 억,,69089,N,N,0,N,00,N +20250207,100935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5120,180,2,3.64,101751730,19996,80.62,4940,5170,4910,6420,3460,4940,5088.60,0.69,0,-1187,5073,5006,4928,4861,4783,4967,4822,50,1480,500,3260,10,1,10002634,512,3.94,0.48,12,0.20,1298.00,10702.00,12850,20240125,-60.16,4130,20241210,23.97,5370,-4.66,20250122,4630,10.58,20250102,12680,-59.62,20240417,4130,23.97,20241210,3.24,N,241790,500,50 억,,69089,N,N,0,N,00,N +20250207,090941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4975,35,2,0.71,1520315,307,1.24,4940,4975,4910,6420,3460,4940,4952.17,0.69,0,-143,5073,5006,4928,4861,4783,4967,4822,50,1480,500,3260,5,1,10002634,498,3.83,0.46,12,0.00,1298.00,10702.00,12850,20240125,-61.28,4130,20241210,20.46,5370,-7.36,20250122,4630,7.45,20250102,12680,-60.76,20240417,4130,20.46,20241210,3.24,N,241790,500,50 억,,69089,N,N,0,N,00,N 20250206,160911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4940,-25,5,-0.50,121164820,24739,310.36,4950,4995,4850,6450,3480,4965,4891.89,0.74,0,-8566,5031,4997,4956,4922,4881,5015,4940,50,1485,500,3270,5,1,10002634,494,3.81,0.46,12,0.25,1298.00,10702.00,13410,20240124,-63.16,4130,20241210,19.61,5370,-8.01,20250122,4630,6.70,20250102,12680,-61.04,20240417,4130,19.61,20241210,3.25,N,241790,500,50 억,,74073,N,N,0,N,00,N 20250206,150915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4900,-65,5,-1.31,97554660,19956,250.36,4950,4995,4850,6450,3480,4965,4888.49,0.74,0,-8292,5031,4997,4956,4922,4881,5015,4940,50,1485,500,3270,5,1,10002634,490,3.78,0.46,12,0.20,1298.00,10702.00,13410,20240124,-63.46,4130,20241210,18.64,5370,-8.75,20250122,4630,5.83,20250102,12680,-61.36,20240417,4130,18.64,20241210,3.25,N,241790,500,50 억,,74073,N,N,0,N,00,N 20250206,140916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4865,-100,5,-2.01,89571340,18319,229.82,4950,4995,4850,6450,3480,4965,4889.53,0.74,0,-7655,5031,4997,4956,4922,4881,5015,4940,50,1485,500,3270,5,1,10002634,487,3.75,0.45,12,0.18,1298.00,10702.00,13410,20240124,-63.72,4130,20241210,17.80,5370,-9.40,20250122,4630,5.08,20250102,12680,-61.63,20240417,4130,17.80,20241210,3.25,N,241790,500,50 억,,74073,N,N,0,N,00,N diff --git a/241820/price/prices-20250201.csv b/241820/price/prices-20250201.csv index 55b45ee0d9d3..334d0da4db1f 100644 --- a/241820/price/prices-20250201.csv +++ b/241820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,403,-14,5,-3.36,650773879,1505855,152.01,435,475,400,542,292,417,432.16,0.00,0,-81200,475,445,424,394,373,461,410,296,125,500,250,1,1,59171967,238,-0.90,0.58,12,2.54,-449.00,689.00,2190,20240816,-81.60,398,20250205,1.26,720,-44.03,20250102,398,1.26,20250205,2190,-81.60,20240816,398,1.26,20250205,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250207,150937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,405,-12,5,-2.88,627617084,1448234,146.20,435,475,403,542,292,417,433.37,0.00,0,-78382,475,445,424,394,373,461,410,296,125,500,250,1,1,59171967,240,-0.90,0.59,12,2.45,-449.00,689.00,2190,20240816,-81.51,398,20250205,1.76,720,-43.75,20250102,398,1.76,20250205,2190,-81.51,20240816,398,1.76,20250205,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250207,140937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,408,-9,5,-2.16,572458188,1312191,132.46,435,475,407,542,292,417,436.26,0.00,0,-115996,475,445,424,394,373,461,410,296,125,500,250,1,1,59171967,241,-0.91,0.59,12,2.22,-449.00,689.00,2190,20240816,-81.37,398,20250205,2.51,720,-43.33,20250102,398,2.51,20250205,2190,-81.37,20240816,398,2.51,20250205,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250207,130934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,412,-5,5,-1.20,532103952,1213420,122.49,435,475,407,542,292,417,438.52,0.00,0,-117134,475,445,424,394,373,461,410,296,125,500,250,1,1,59171967,244,-0.92,0.60,12,2.05,-449.00,689.00,2190,20240816,-81.19,398,20250205,3.52,720,-42.78,20250102,398,3.52,20250205,2190,-81.19,20240816,398,3.52,20250205,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250207,120933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,414,-3,5,-0.72,521170916,1187063,119.83,435,475,407,542,292,417,439.04,0.00,0,-107655,475,445,424,394,373,461,410,296,125,500,250,1,1,59171967,245,-0.92,0.60,12,2.01,-449.00,689.00,2190,20240816,-81.10,398,20250205,4.02,720,-42.50,20250102,398,4.02,20250205,2190,-81.10,20240816,398,4.02,20250205,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250207,110932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,411,-6,5,-1.44,496181886,1126290,113.70,435,475,410,542,292,417,440.55,0.00,0,-95960,475,445,424,394,373,461,410,296,125,500,250,1,1,59171967,243,-0.92,0.60,12,1.90,-449.00,689.00,2190,20240816,-81.23,398,20250205,3.27,720,-42.92,20250102,398,3.27,20250205,2190,-81.23,20240816,398,3.27,20250205,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250207,100935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,430,13,2,3.12,387838274,871016,87.93,435,475,417,542,292,417,445.27,0.00,0,-11928,475,445,424,394,373,461,410,296,125,500,250,1,1,59171967,254,-0.96,0.62,12,1.47,-449.00,689.00,2190,20240816,-80.37,398,20250205,8.04,720,-40.28,20250102,398,8.04,20250205,2190,-80.37,20240816,398,8.04,20250205,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250207,090941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,417,0,3,0.00,8034113,18876,1.91,435,435,417,542,292,417,425.63,0.00,0,-11493,475,445,424,394,373,461,410,296,125,500,250,1,1,59171967,247,-0.93,0.61,12,0.03,-449.00,689.00,2190,20240816,-80.96,398,20250205,4.77,720,-42.08,20250102,398,4.77,20250205,2190,-80.96,20240816,398,4.77,20250205,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N 20250206,160912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,417,14,2,3.47,420154343,989778,262.48,403,454,403,523,283,403,424.50,0.00,0,86716,413,408,403,398,393,410,400,296,120,500,240,1,1,59171967,247,-0.93,0.61,12,1.67,-449.00,689.00,2190,20240816,-80.96,398,20250205,4.77,720,-42.08,20250102,398,4.77,20250205,2190,-80.96,20240816,398,4.77,20250205,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N 20250206,150915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,422,19,2,4.71,403526288,950006,251.94,403,454,403,523,283,403,424.76,0.00,0,84518,413,408,403,398,393,410,400,296,120,500,240,1,1,59171967,250,-0.94,0.61,12,1.61,-449.00,689.00,2190,20240816,-80.73,398,20250205,6.03,720,-41.39,20250102,398,6.03,20250205,2190,-80.73,20240816,398,6.03,20250205,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N 20250206,140916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,418,15,2,3.72,384991755,905707,240.19,403,454,403,523,283,403,425.07,0.00,0,83263,413,408,403,398,393,410,400,296,120,500,240,1,1,59171967,247,-0.93,0.61,12,1.53,-449.00,689.00,2190,20240816,-80.91,398,20250205,5.03,720,-41.94,20250102,398,5.03,20250205,2190,-80.91,20240816,398,5.03,20250205,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N diff --git a/241840/price/prices-20250201.csv b/241840/price/prices-20250201.csv index 65b1c32c2d70..b18a436809a9 100644 --- a/241840/price/prices-20250201.csv +++ b/241840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160935,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7150,0,3,0.00,97358450,13745,131.87,7150,7190,7000,9290,5010,7150,7083.19,0.91,0,-5030,7310,7230,7170,7090,7030,7200,7060,48,2140,500,4860,10,1,9539994,682,13.88,0.97,12,0.14,515.00,7356.00,13350,20240125,-46.44,6240,20240909,14.58,7960,-10.18,20250108,6670,7.20,20250203,12280,-41.78,20240527,6240,14.58,20240909,1.85,N,241840,500,47 억,,87084,N,N,0,N,00,N +20250207,150937,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7120,-30,5,-0.42,93012840,13137,126.04,7150,7190,7000,9290,5010,7150,7080.22,0.91,0,-4913,7310,7230,7170,7090,7030,7200,7060,48,2140,500,4860,10,1,9539994,679,13.83,0.97,12,0.14,515.00,7356.00,13350,20240125,-46.67,6240,20240909,14.10,7960,-10.55,20250108,6670,6.75,20250203,12280,-42.02,20240527,6240,14.10,20240909,1.85,N,241840,500,47 억,,87084,N,N,0,N,00,N +20250207,140938,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7100,-50,5,-0.70,67590380,9572,91.84,7150,7190,7000,9290,5010,7150,7061.26,0.91,0,-3719,7310,7230,7170,7090,7030,7200,7060,48,2140,500,4860,10,1,9539994,677,13.79,0.97,12,0.10,515.00,7356.00,13350,20240125,-46.82,6240,20240909,13.78,7960,-10.80,20250108,6670,6.45,20250203,12280,-42.18,20240527,6240,13.78,20240909,1.85,N,241840,500,47 억,,87084,N,N,0,N,00,N +20250207,130934,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7120,-30,5,-0.42,39804240,5639,54.10,7150,7190,7000,9290,5010,7150,7058.74,0.91,0,-2647,7310,7230,7170,7090,7030,7200,7060,48,2140,500,4860,10,1,9539994,679,13.83,0.97,12,0.06,515.00,7356.00,13350,20240125,-46.67,6240,20240909,14.10,7960,-10.55,20250108,6670,6.75,20250203,12280,-42.02,20240527,6240,14.10,20240909,1.85,N,241840,500,47 억,,87084,N,N,0,N,00,N +20250207,120933,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7130,-20,5,-0.28,37865120,5366,51.48,7150,7190,7000,9290,5010,7150,7056.49,0.91,0,-2558,7310,7230,7170,7090,7030,7200,7060,48,2140,500,4860,10,1,9539994,680,13.84,0.97,12,0.06,515.00,7356.00,13350,20240125,-46.59,6240,20240909,14.26,7960,-10.43,20250108,6670,6.90,20250203,12280,-41.94,20240527,6240,14.26,20240909,1.85,N,241840,500,47 억,,87084,N,N,0,N,00,N +20250207,110932,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7080,-70,5,-0.98,34914410,4951,47.50,7150,7190,7000,9290,5010,7150,7051.99,0.91,0,-2214,7310,7230,7170,7090,7030,7200,7060,48,2140,500,4860,10,1,9539994,675,13.75,0.96,12,0.05,515.00,7356.00,13350,20240125,-46.97,6240,20240909,13.46,7960,-11.06,20250108,6670,6.15,20250203,12280,-42.35,20240527,6240,13.46,20240909,1.85,N,241840,500,47 억,,87084,N,N,0,N,00,N +20250207,100935,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7060,-90,5,-1.26,26682130,3782,36.29,7150,7190,7000,9290,5010,7150,7055.03,0.91,0,-1601,7310,7230,7170,7090,7030,7200,7060,48,2140,500,4860,10,1,9539994,674,13.71,0.96,12,0.04,515.00,7356.00,13350,20240125,-47.12,6240,20240909,13.14,7960,-11.31,20250108,6670,5.85,20250203,12280,-42.51,20240527,6240,13.14,20240909,1.85,N,241840,500,47 억,,87084,N,N,0,N,00,N +20250207,090941,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7190,40,2,0.56,3432240,480,4.61,7150,7190,7120,9290,5010,7150,7150.50,0.91,0,-405,7310,7230,7170,7090,7030,7200,7060,48,2140,500,4860,10,1,9539994,686,13.96,0.98,12,0.01,515.00,7356.00,13350,20240125,-46.14,6240,20240909,15.22,7960,-9.67,20250108,6670,7.80,20250203,12280,-41.45,20240527,6240,15.22,20240909,1.85,N,241840,500,47 억,,87084,N,N,0,N,00,N 20250206,160912,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7150,-50,5,-0.69,74570870,10415,104.66,7200,7250,7110,9360,5040,7200,7159.95,0.93,0,-1747,7333,7266,7163,7096,6993,7300,7130,48,2160,500,4890,10,1,9539994,682,13.88,0.97,12,0.11,515.00,7356.00,13450,20240124,-46.84,6240,20240909,14.58,7960,-10.18,20250108,6670,7.20,20250203,12280,-41.78,20240527,6240,14.58,20240909,1.87,N,241840,500,47 억,,88831,N,N,0,N,00,N 20250206,150915,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7220,20,2,0.28,73289990,10236,102.86,7200,7250,7110,9360,5040,7200,7160.02,0.93,0,-1694,7333,7266,7163,7096,6993,7300,7130,48,2160,500,4890,10,1,9539994,689,14.02,0.98,12,0.11,515.00,7356.00,13450,20240124,-46.32,6240,20240909,15.71,7960,-9.30,20250108,6670,8.25,20250203,12280,-41.21,20240527,6240,15.71,20240909,1.87,N,241840,500,47 억,,88831,N,N,0,N,00,N 20250206,140916,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7200,0,3,0.00,60259980,8420,84.61,7200,7240,7110,9360,5040,7200,7156.77,0.93,0,-1290,7333,7266,7163,7096,6993,7300,7130,48,2160,500,4890,10,1,9539994,687,13.98,0.98,12,0.09,515.00,7356.00,13450,20240124,-46.47,6240,20240909,15.38,7960,-9.55,20250108,6670,7.95,20250203,12280,-41.37,20240527,6240,15.38,20240909,1.87,N,241840,500,47 억,,88831,N,N,0,N,00,N diff --git a/242040/price/prices-20250201.csv b/242040/price/prices-20250201.csv index 602c450d6229..00c7537f0cb5 100644 --- a/242040/price/prices-20250201.csv +++ b/242040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1466,-4,5,-0.27,77464065,52669,23.58,1470,1489,1460,1911,1029,1470,1470.77,0.80,0,-9679,1532,1500,1485,1453,1438,1493,1446,35,441,100,940,1,1,34606264,507,-16.11,1.18,12,0.15,-91.00,1238.00,2630,20240126,-44.26,1220,20241209,20.16,1776,-17.45,20250122,1375,6.62,20250203,2620,-44.05,20240227,1220,20.16,20241209,4.52,N,242040,100,34 억,,275442,N,N,69,N,00,N +20250207,150937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1466,-4,5,-0.27,62648391,42564,19.06,1470,1489,1460,1911,1029,1470,1471.86,0.80,0,-10203,1532,1500,1485,1453,1438,1493,1446,35,441,100,940,1,1,34606264,507,-16.11,1.18,12,0.12,-91.00,1238.00,2630,20240126,-44.26,1220,20241209,20.16,1776,-17.45,20250122,1375,6.62,20250203,2620,-44.05,20240227,1220,20.16,20241209,4.52,N,242040,100,34 억,,275442,N,N,27,N,00,N +20250207,140938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1471,1,2,0.07,39520133,26833,12.02,1470,1489,1460,1911,1029,1470,1472.82,0.80,0,-8468,1532,1500,1485,1453,1438,1493,1446,35,441,100,940,1,1,34606264,509,-16.16,1.19,12,0.08,-91.00,1238.00,2630,20240126,-44.07,1220,20241209,20.57,1776,-17.17,20250122,1375,6.98,20250203,2620,-43.85,20240227,1220,20.57,20241209,4.52,N,242040,100,34 억,,275442,N,N,27,N,00,N +20250207,130934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1469,-1,5,-0.07,32371951,21959,9.83,1470,1489,1460,1911,1029,1470,1474.20,0.80,0,-6876,1532,1500,1485,1453,1438,1493,1446,35,441,100,940,1,1,34606264,508,-16.14,1.19,12,0.06,-91.00,1238.00,2630,20240126,-44.14,1220,20241209,20.41,1776,-17.29,20250122,1375,6.84,20250203,2620,-43.93,20240227,1220,20.41,20241209,4.52,N,242040,100,34 억,,275442,N,N,27,N,00,N +20250207,120934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1469,-1,5,-0.07,23872358,16159,7.24,1470,1489,1468,1911,1029,1470,1477.34,0.80,0,-7448,1532,1500,1485,1453,1438,1493,1446,35,441,100,940,1,1,34606264,508,-16.14,1.19,12,0.05,-91.00,1238.00,2630,20240126,-44.14,1220,20241209,20.41,1776,-17.29,20250122,1375,6.84,20250203,2620,-43.93,20240227,1220,20.41,20241209,4.52,N,242040,100,34 억,,275442,N,N,27,N,00,N +20250207,110932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1475,5,2,0.34,15845679,10707,4.79,1470,1489,1470,1911,1029,1470,1479.94,0.80,0,-5498,1532,1500,1485,1453,1438,1493,1446,35,441,100,940,1,1,34606264,510,-16.21,1.19,12,0.03,-91.00,1238.00,2630,20240126,-43.92,1220,20241209,20.90,1776,-16.95,20250122,1375,7.27,20250203,2620,-43.70,20240227,1220,20.90,20241209,4.52,N,242040,100,34 억,,275442,N,N,27,N,00,N +20250207,100936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1474,4,2,0.27,8358184,5643,2.53,1470,1489,1470,1911,1029,1470,1481.16,0.80,0,-2718,1532,1500,1485,1453,1438,1493,1446,35,441,100,940,1,1,34606264,510,-16.20,1.19,12,0.02,-91.00,1238.00,2630,20240126,-43.95,1220,20241209,20.82,1776,-17.00,20250122,1375,7.20,20250203,2620,-43.74,20240227,1220,20.82,20241209,4.52,N,242040,100,34 억,,275442,N,N,27,N,00,N +20250207,090942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1480,10,2,0.68,1067013,725,0.32,1470,1480,1470,1911,1029,1470,1471.74,0.80,0,-61,1532,1500,1485,1453,1438,1493,1446,35,441,100,940,1,1,34606264,512,-16.26,1.20,12,0.00,-91.00,1238.00,2630,20240126,-43.73,1220,20241209,21.31,1776,-16.67,20250122,1375,7.64,20250203,2620,-43.51,20240227,1220,21.31,20241209,4.52,N,242040,100,34 억,,275442,N,N,27,N,00,N 20250206,160912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1470,-25,5,-1.67,329474347,220750,140.27,1490,1517,1470,1943,1047,1495,1493.08,0.76,0,11885,1526,1510,1488,1472,1450,1518,1480,35,448,100,950,1,1,34606264,509,-16.15,1.19,12,0.64,-91.00,1238.00,2630,20240126,-44.11,1220,20241209,20.49,1776,-17.23,20250122,1375,6.91,20250203,2620,-43.89,20240227,1220,20.49,20241209,4.64,N,242040,100,34 억,,263557,N,N,27,N,00,N 20250206,150916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1484,-11,5,-0.74,282303251,188725,119.92,1490,1517,1479,1943,1047,1495,1495.84,0.76,0,5235,1526,1510,1488,1472,1450,1518,1480,35,448,100,950,1,1,34606264,514,-16.31,1.20,12,0.55,-91.00,1238.00,2630,20240126,-43.57,1220,20241209,21.64,1776,-16.44,20250122,1375,7.93,20250203,2620,-43.36,20240227,1220,21.64,20241209,4.64,N,242040,100,34 억,,263557,N,N,4,N,00,N 20250206,140916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1498,3,2,0.20,255098956,170445,108.31,1490,1517,1479,1943,1047,1495,1496.66,0.76,0,1291,1526,1510,1488,1472,1450,1518,1480,35,448,100,950,1,1,34606264,518,-16.46,1.21,12,0.49,-91.00,1238.00,2630,20240126,-43.04,1220,20241209,22.79,1776,-15.65,20250122,1375,8.95,20250203,2620,-42.82,20240227,1220,22.79,20241209,4.64,N,242040,100,34 억,,263557,N,N,4,N,00,N diff --git a/243070/price/prices-20250201.csv b/243070/price/prices-20250201.csv index ff11eb0fffed..076cc9dc1c29 100644 --- a/243070/price/prices-20250201.csv +++ b/243070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160936,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25300,-200,5,-0.78,461683300,18013,107.39,25250,25900,25250,33150,17850,25500,25630.56,19.56,0,-2694,26366,25932,25466,25032,24566,26150,25250,60,7650,500,18870,50,1,11979665,3031,6.01,0.91,12,0.15,4213.00,27727.00,38800,20240214,-34.79,21800,20241210,16.06,28450,-11.07,20250108,23900,5.86,20250203,38800,-34.79,20240214,21800,16.06,20241210,0.95,N,243070,500,59 억,,2343160,N,N,309,N,00,N +20250207,150938,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25300,-200,5,-0.78,434671300,16947,101.04,25250,25900,25250,33150,17850,25500,25648.86,19.56,0,-2439,26366,25932,25466,25032,24566,26150,25250,60,7650,500,18870,50,1,11979665,3031,6.01,0.91,12,0.14,4213.00,27727.00,38800,20240214,-34.79,21800,20241210,16.06,28450,-11.07,20250108,23900,5.86,20250203,38800,-34.79,20240214,21800,16.06,20241210,0.95,N,243070,500,59 억,,2343160,N,N,219,N,00,N +20250207,140938,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25750,250,2,0.98,347426900,13532,80.68,25250,25900,25250,33150,17850,25500,25674.47,19.56,0,-1240,26366,25932,25466,25032,24566,26150,25250,60,7650,500,18870,50,1,11979665,3085,6.11,0.93,12,0.11,4213.00,27727.00,38800,20240214,-33.63,21800,20241210,18.12,28450,-9.49,20250108,23900,7.74,20250203,38800,-33.63,20240214,21800,18.12,20241210,0.95,N,243070,500,59 억,,2343160,N,N,219,N,00,N +20250207,130935,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25750,250,2,0.98,300687600,11717,69.86,25250,25900,25250,33150,17850,25500,25662.51,19.56,0,-569,26366,25932,25466,25032,24566,26150,25250,60,7650,500,18870,50,1,11979665,3085,6.11,0.93,12,0.10,4213.00,27727.00,38800,20240214,-33.63,21800,20241210,18.12,28450,-9.49,20250108,23900,7.74,20250203,38800,-33.63,20240214,21800,18.12,20241210,0.95,N,243070,500,59 억,,2343160,N,N,219,N,00,N +20250207,120934,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25800,300,2,1.18,248704150,9698,57.82,25250,25900,25250,33150,17850,25500,25644.89,19.56,0,-657,26366,25932,25466,25032,24566,26150,25250,60,7650,500,18870,50,1,11979665,3091,6.12,0.93,12,0.08,4213.00,27727.00,38800,20240214,-33.51,21800,20241210,18.35,28450,-9.31,20250108,23900,7.95,20250203,38800,-33.51,20240214,21800,18.35,20241210,0.95,N,243070,500,59 억,,2343160,N,N,219,N,00,N +20250207,110932,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25750,250,2,0.98,215952500,8427,50.24,25250,25900,25250,33150,17850,25500,25626.26,19.56,0,-749,26366,25932,25466,25032,24566,26150,25250,60,7650,500,18870,50,1,11979665,3085,6.11,0.93,12,0.07,4213.00,27727.00,38800,20240214,-33.63,21800,20241210,18.12,28450,-9.49,20250108,23900,7.74,20250203,38800,-33.63,20240214,21800,18.12,20241210,0.95,N,243070,500,59 억,,2343160,N,N,219,N,00,N +20250207,100936,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25600,100,2,0.39,149218750,5827,34.74,25250,25900,25250,33150,17850,25500,25608.16,19.56,0,424,26366,25932,25466,25032,24566,26150,25250,60,7650,500,18870,50,1,11979665,3067,6.08,0.92,12,0.05,4213.00,27727.00,38800,20240214,-34.02,21800,20241210,17.43,28450,-10.02,20250108,23900,7.11,20250203,38800,-34.02,20240214,21800,17.43,20241210,0.95,N,243070,500,59 억,,2343160,N,N,219,N,00,N +20250207,090942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25750,250,2,0.98,43134350,1689,10.07,25250,25850,25250,33150,17850,25500,25538.40,19.56,0,340,26366,25932,25466,25032,24566,26150,25250,60,7650,500,18870,50,1,11979665,3085,6.11,0.93,12,0.01,4213.00,27727.00,38800,20240214,-33.63,21800,20241210,18.12,28450,-9.49,20250108,23900,7.74,20250203,38800,-33.63,20240214,21800,18.12,20241210,0.95,N,243070,500,59 억,,2343160,N,N,219,N,00,N 20250206,160912,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25500,500,2,2.00,427877750,16760,191.37,25200,25900,25000,32500,17500,25000,25529.70,19.57,0,-1071,25333,25166,24983,24816,24633,25075,24725,60,7500,500,18500,50,1,11979665,3055,6.05,0.92,12,0.14,4213.00,27727.00,38800,20240214,-34.28,21800,20241210,16.97,28450,-10.37,20250108,23900,6.69,20250203,38800,-34.28,20240214,21800,16.97,20241210,0.94,N,243070,500,59 억,,2344764,N,N,219,N,00,N 20250206,150916,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25600,600,2,2.40,411988350,16138,184.27,25200,25900,25000,32500,17500,25000,25529.08,19.57,0,-1037,25333,25166,24983,24816,24633,25075,24725,60,7500,500,18500,50,1,11979665,3067,6.08,0.92,12,0.13,4213.00,27727.00,38800,20240214,-34.02,21800,20241210,17.43,28450,-10.02,20250108,23900,7.11,20250203,38800,-34.02,20240214,21800,17.43,20241210,0.94,N,243070,500,59 억,,2344764,N,N,181,N,00,N 20250206,140916,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25550,550,2,2.20,381476250,14946,170.66,25200,25900,25000,32500,17500,25000,25523.64,19.57,0,-494,25333,25166,24983,24816,24633,25075,24725,60,7500,500,18500,50,1,11979665,3061,6.06,0.92,12,0.12,4213.00,27727.00,38800,20240214,-34.15,21800,20241210,17.20,28450,-10.19,20250108,23900,6.90,20250203,38800,-34.15,20240214,21800,17.20,20241210,0.94,N,243070,500,59 억,,2344764,N,N,181,N,00,N diff --git a/243840/price/prices-20250201.csv b/243840/price/prices-20250201.csv index a2e9ab3cbb65..213a13e42b41 100644 --- a/243840/price/prices-20250201.csv +++ b/243840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160936,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4460,10,2,0.22,401263245,90298,82.22,4450,4515,4380,5780,3115,4450,4443.77,6.21,0,-1733,4586,4517,4456,4387,4326,4515,4385,195,1330,500,3200,5,1,38919035,1736,6.58,0.60,12,0.23,678.00,7407.00,13060,20240327,-65.85,4355,20250203,2.41,5370,-16.95,20250107,4355,2.41,20250203,65300,-93.17,20240327,4355,2.41,20250203,1.95,N,243840,500,194 억,,2416339,N,N,11,N,00,N +20250207,150938,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4445,-5,5,-0.11,377401200,84933,77.33,4450,4515,4380,5780,3115,4450,4443.52,6.21,0,-1774,4586,4517,4456,4387,4326,4515,4385,195,1330,500,3200,5,1,38919035,1730,6.56,0.60,12,0.22,678.00,7407.00,13060,20240327,-65.96,4355,20250203,2.07,5370,-17.23,20250107,4355,2.07,20250203,65300,-93.19,20240327,4355,2.07,20250203,1.95,N,243840,500,194 억,,2416339,N,N,41,N,00,N +20250207,140938,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4455,5,2,0.11,356890265,80330,73.14,4450,4515,4380,5780,3115,4450,4442.80,6.21,0,-2904,4586,4517,4456,4387,4326,4515,4385,195,1330,500,3200,5,1,38919035,1734,6.57,0.60,12,0.21,678.00,7407.00,13060,20240327,-65.89,4355,20250203,2.30,5370,-17.04,20250107,4355,2.30,20250203,65300,-93.18,20240327,4355,2.30,20250203,1.95,N,243840,500,194 억,,2416339,N,N,41,N,00,N +20250207,130935,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4450,0,3,0.00,326971750,73612,67.03,4450,4515,4380,5780,3115,4450,4441.83,6.21,0,-5614,4586,4517,4456,4387,4326,4515,4385,195,1330,500,3200,5,1,38919035,1732,6.56,0.60,12,0.19,678.00,7407.00,13060,20240327,-65.93,4355,20250203,2.18,5370,-17.13,20250107,4355,2.18,20250203,65300,-93.19,20240327,4355,2.18,20250203,1.95,N,243840,500,194 억,,2416339,N,N,41,N,00,N +20250207,120934,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4465,15,2,0.34,303533625,68344,62.23,4450,4515,4380,5780,3115,4450,4441.26,6.21,0,-5890,4586,4517,4456,4387,4326,4515,4385,195,1330,500,3200,5,1,38919035,1738,6.59,0.60,12,0.18,678.00,7407.00,13060,20240327,-65.81,4355,20250203,2.53,5370,-16.85,20250107,4355,2.53,20250203,65300,-93.16,20240327,4355,2.53,20250203,1.95,N,243840,500,194 억,,2416339,N,N,41,N,00,N +20250207,110933,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4445,-5,5,-0.11,223635945,50363,45.86,4450,4515,4380,5780,3115,4450,4440.48,6.21,0,-11798,4586,4517,4456,4387,4326,4515,4385,195,1330,500,3200,5,1,38919035,1730,6.56,0.60,12,0.13,678.00,7407.00,13060,20240327,-65.96,4355,20250203,2.07,5370,-17.23,20250107,4355,2.07,20250203,65300,-93.19,20240327,4355,2.07,20250203,1.95,N,243840,500,194 억,,2416339,N,N,41,N,00,N +20250207,100936,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4420,-30,5,-0.67,169331455,38088,34.68,4450,4515,4380,5780,3115,4450,4445.80,6.21,0,-12891,4586,4517,4456,4387,4326,4515,4385,195,1330,500,3200,5,1,38919035,1720,6.52,0.60,12,0.10,678.00,7407.00,13060,20240327,-66.16,4355,20250203,1.49,5370,-17.69,20250107,4355,1.49,20250203,65300,-93.23,20240327,4355,1.49,20250203,1.95,N,243840,500,194 억,,2416339,N,N,41,N,00,N +20250207,090942,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4420,-30,5,-0.67,58303410,13208,12.03,4450,4460,4380,5780,3115,4450,4414.25,6.21,0,-4056,4586,4517,4456,4387,4326,4515,4385,195,1330,500,3200,5,1,38919035,1720,6.52,0.60,12,0.03,678.00,7407.00,13060,20240327,-66.16,4355,20250203,1.49,5370,-17.69,20250107,4355,1.49,20250203,65300,-93.23,20240327,4355,1.49,20250203,1.95,N,243840,500,194 억,,2416339,N,N,41,N,00,N 20250206,160912,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4450,-35,5,-0.78,481370695,108645,84.19,4450,4525,4395,5830,3140,4485,4430.58,6.21,0,-5558,4625,4555,4460,4390,4295,4590,4425,195,1345,500,3220,5,1,38919035,1732,6.56,0.60,12,0.28,678.00,7407.00,13060,20240327,-65.93,4355,20250203,2.18,5370,-17.13,20250107,4355,2.18,20250203,65300,-93.19,20240327,4355,2.18,20250203,1.95,N,243840,500,194 억,,2416306,N,N,41,N,00,N 20250206,150916,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4440,-45,5,-1.00,439711445,99278,76.93,4450,4525,4395,5830,3140,4485,4429.09,6.21,0,-4022,4625,4555,4460,4390,4295,4590,4425,195,1345,500,3220,5,1,38919035,1728,6.55,0.60,12,0.26,678.00,7407.00,13060,20240327,-66.00,4355,20250203,1.95,5370,-17.32,20250107,4355,1.95,20250203,65300,-93.20,20240327,4355,1.95,20250203,1.95,N,243840,500,194 억,,2416306,N,N,328,N,00,N 20250206,140917,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4405,-80,5,-1.78,362688350,81813,63.40,4450,4525,4400,5830,3140,4485,4433.14,6.21,0,-4995,4625,4555,4460,4390,4295,4590,4425,195,1345,500,3220,5,1,38919035,1714,6.50,0.59,12,0.21,678.00,7407.00,13060,20240327,-66.27,4355,20250203,1.15,5370,-17.97,20250107,4355,1.15,20250203,65300,-93.25,20240327,4355,1.15,20250203,1.95,N,243840,500,194 억,,2416306,N,N,328,N,00,N diff --git a/243870/price/prices-20250201.csv b/243870/price/prices-20250201.csv index 765a3962448a..19cd1910d228 100644 --- a/243870/price/prices-20250201.csv +++ b/243870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160936,57,100.00,KONEX,,,N,N,N,N, ,N,10000,240,2,2.46,2489650,250,198.41,9770,10000,9770,11220,8300,9760,9958.60,0.00,0,0,9773,9766,9763,9756,9753,9765,9755,14,1460,500,6440,10,1,2892631,289,2.79,1.08,12,0.01,3585.00,9278.00,15500,20240221,-35.48,6590,20241004,51.75,10000,0.00,20250207,7510,33.16,20250106,15500,-35.48,20240221,6590,51.75,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250207,150938,57,100.00,KONEX,,,N,N,N,N, ,N,10000,240,2,2.46,2089650,210,166.67,9770,10000,9770,11220,8300,9760,9950.71,0.00,0,0,9773,9766,9763,9756,9753,9765,9755,14,1460,500,6440,10,1,2892631,289,2.79,1.08,12,0.01,3585.00,9278.00,15500,20240221,-35.48,6590,20241004,51.75,10000,0.00,20250207,7510,33.16,20250106,15500,-35.48,20240221,6590,51.75,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250207,140939,57,100.00,KONEX,,,N,N,N,N, ,N,10000,240,2,2.46,2089650,210,166.67,9770,10000,9770,11220,8300,9760,9950.71,0.00,0,0,9773,9766,9763,9756,9753,9765,9755,14,1460,500,6440,10,1,2892631,289,2.79,1.08,12,0.01,3585.00,9278.00,15500,20240221,-35.48,6590,20241004,51.75,10000,0.00,20250207,7510,33.16,20250106,15500,-35.48,20240221,6590,51.75,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250207,130935,57,100.00,KONEX,,,N,N,N,N, ,N,10000,240,2,2.46,1179650,119,94.44,9770,10000,9770,11220,8300,9760,9913.03,0.00,0,0,9773,9766,9763,9756,9753,9765,9755,14,1460,500,6440,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,15500,20240221,-35.48,6590,20241004,51.75,10000,0.00,20250207,7510,33.16,20250106,15500,-35.48,20240221,6590,51.75,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250207,120934,57,100.00,KONEX,,,N,N,N,N, ,N,10000,240,2,2.46,1179650,119,94.44,9770,10000,9770,11220,8300,9760,9913.03,0.00,0,0,9773,9766,9763,9756,9753,9765,9755,14,1460,500,6440,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,15500,20240221,-35.48,6590,20241004,51.75,10000,0.00,20250207,7510,33.16,20250106,15500,-35.48,20240221,6590,51.75,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250207,110933,57,100.00,KONEX,,,N,N,N,N, ,N,10000,240,2,2.46,1179650,119,94.44,9770,10000,9770,11220,8300,9760,9913.03,0.00,0,0,9773,9766,9763,9756,9753,9765,9755,14,1460,500,6440,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,15500,20240221,-35.48,6590,20241004,51.75,10000,0.00,20250207,7510,33.16,20250106,15500,-35.48,20240221,6590,51.75,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250207,100936,57,100.00,KONEX,,,N,N,N,N, ,N,10000,240,2,2.46,689650,70,55.56,9770,10000,9770,11220,8300,9760,9852.14,0.00,0,0,9773,9766,9763,9756,9753,9765,9755,14,1460,500,6440,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,15500,20240221,-35.48,6590,20241004,51.75,10000,0.00,20250207,7510,33.16,20250106,15500,-35.48,20240221,6590,51.75,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250207,090942,57,100.00,KONEX,,,N,N,N,N, ,N,9760,0,3,0.00,0,0,0.00,0,0,0,11220,8300,9760,0.00,0.00,0,0,9773,9766,9763,9756,9753,9765,9755,14,1460,500,6440,10,1,2892631,282,2.72,1.05,12,0.00,3585.00,9278.00,15500,20240221,-37.03,6590,20241004,48.10,9800,-0.41,20250120,7510,29.96,20250106,15500,-37.03,20240221,6590,48.10,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N 20250206,160913,57,100.00,KONEX,,,N,N,N,N, ,N,9760,0,3,0.00,1229770,126,420.00,9760,9770,9760,11220,8300,9760,9760.08,0.00,0,0,9760,9760,9760,9760,9760,9760,9760,14,1460,500,6440,10,1,2892631,282,2.72,1.05,12,0.00,3585.00,9278.00,15500,20240221,-37.03,6590,20241004,48.10,9800,-0.41,20250120,7510,29.96,20250106,15500,-37.03,20240221,6590,48.10,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N 20250206,150916,57,100.00,KONEX,,,N,N,N,N, ,N,9760,0,3,0.00,1229770,126,420.00,9760,9770,9760,11220,8300,9760,9760.08,0.00,0,0,9760,9760,9760,9760,9760,9760,9760,14,1460,500,6440,10,1,2892631,282,2.72,1.05,12,0.00,3585.00,9278.00,15500,20240221,-37.03,6590,20241004,48.10,9800,-0.41,20250120,7510,29.96,20250106,15500,-37.03,20240221,6590,48.10,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N 20250206,140917,57,100.00,KONEX,,,N,N,N,N, ,N,9760,0,3,0.00,1229770,126,420.00,9760,9770,9760,11220,8300,9760,9760.08,0.00,0,0,9760,9760,9760,9760,9760,9760,9760,14,1460,500,6440,10,1,2892631,282,2.72,1.05,12,0.00,3585.00,9278.00,15500,20240221,-37.03,6590,20241004,48.10,9800,-0.41,20250120,7510,29.96,20250106,15500,-37.03,20240221,6590,48.10,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N diff --git a/244460/price/prices-20250201.csv b/244460/price/prices-20250201.csv index 47cc206b84a6..282cffce9ee1 100644 --- a/244460/price/prices-20250201.csv +++ b/244460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160936,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2420,-85,5,-3.39,104497165,43113,107.94,2505,2505,2370,3255,1755,2505,2423.80,0.00,0,2998,2685,2595,2545,2455,2405,2570,2430,24,750,500,0,5,1,4703231,114,-0.56,2.97,12,0.92,-4299.00,815.00,10635,20240819,-77.24,2085,20250204,16.07,5300,-54.34,20250102,2085,16.07,20250204,8240,-70.63,20241209,421,474.82,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250207,150938,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2420,-85,5,-3.39,100122385,41294,103.38,2505,2505,2370,3255,1755,2505,2424.62,0.00,0,3126,2685,2595,2545,2455,2405,2570,2430,24,750,500,0,5,1,4703231,114,-0.56,2.97,12,0.88,-4299.00,815.00,10635,20240819,-77.24,2085,20250204,16.07,5300,-54.34,20250102,2085,16.07,20250204,8240,-70.63,20241209,421,474.82,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250207,140939,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2395,-110,5,-4.39,94112070,38798,97.14,2505,2505,2370,3255,1755,2505,2425.69,0.00,0,3243,2685,2595,2545,2455,2405,2570,2430,24,750,500,0,5,1,4703231,113,-0.56,2.94,12,0.82,-4299.00,815.00,10635,20240819,-77.48,2085,20250204,14.87,5300,-54.81,20250102,2085,14.87,20250204,8240,-70.93,20241209,421,468.88,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250207,130935,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2420,-85,5,-3.39,73137440,30047,75.23,2505,2505,2395,3255,1755,2505,2434.10,0.00,0,3947,2685,2595,2545,2455,2405,2570,2430,24,750,500,0,5,1,4703231,114,-0.56,2.97,12,0.64,-4299.00,815.00,10635,20240819,-77.24,2085,20250204,16.07,5300,-54.34,20250102,2085,16.07,20250204,8240,-70.63,20241209,421,474.82,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250207,120935,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2445,-60,5,-2.40,72037885,29596,74.10,2505,2505,2395,3255,1755,2505,2434.04,0.00,0,4131,2685,2595,2545,2455,2405,2570,2430,24,750,500,0,5,1,4703231,115,-0.57,3.00,12,0.63,-4299.00,815.00,10635,20240819,-77.01,2085,20250204,17.27,5300,-53.87,20250102,2085,17.27,20250204,8240,-70.33,20241209,421,480.76,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250207,110933,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2450,-55,5,-2.20,63784320,26174,65.53,2505,2505,2405,3255,1755,2505,2436.93,0.00,0,3897,2685,2595,2545,2455,2405,2570,2430,24,750,500,0,5,1,4703231,115,-0.57,3.01,12,0.56,-4299.00,815.00,10635,20240819,-76.96,2085,20250204,17.51,5300,-53.77,20250102,2085,17.51,20250204,8240,-70.27,20241209,421,481.95,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250207,100937,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,-75,5,-2.99,41431095,16931,42.39,2505,2505,2405,3255,1755,2505,2447.06,0.00,0,3693,2685,2595,2545,2455,2405,2570,2430,24,750,500,0,5,1,4703231,114,-0.57,2.98,12,0.36,-4299.00,815.00,10635,20240819,-77.15,2085,20250204,16.55,5300,-54.15,20250102,2085,16.55,20250204,8240,-70.51,20241209,421,477.20,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250207,090943,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2450,-55,5,-2.20,11745830,4771,11.94,2505,2505,2450,3255,1755,2505,2461.92,0.00,0,45,2685,2595,2545,2455,2405,2570,2430,24,750,500,0,5,1,4703231,115,-0.57,3.01,12,0.10,-4299.00,815.00,10635,20240819,-76.96,2085,20250204,17.51,5300,-53.77,20250102,2085,17.51,20250204,8240,-70.27,20241209,421,481.95,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N 20250206,160913,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2505,-45,5,-1.76,101642320,39935,8.69,2625,2635,2495,3315,1785,2550,2545.19,0.00,0,-417,3140,2845,2620,2325,2100,2732,2212,24,765,500,0,5,1,4703231,118,-0.58,3.07,12,0.85,-4299.00,815.00,10635,20240819,-76.45,2085,20250204,20.14,5300,-52.74,20250102,2085,20.14,20250204,8240,-69.60,20241209,421,495.01,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N 20250206,150917,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2510,-40,5,-1.57,94595145,37124,8.08,2625,2635,2495,3315,1785,2550,2548.09,0.00,0,-223,3140,2845,2620,2325,2100,2732,2212,24,765,500,0,5,1,4703231,118,-0.58,3.08,12,0.79,-4299.00,815.00,10635,20240819,-76.40,2085,20250204,20.38,5300,-52.64,20250102,2085,20.38,20250204,8240,-69.54,20241209,421,496.20,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N 20250206,140917,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2550,0,3,0.00,86249755,33812,7.36,2625,2635,2495,3315,1785,2550,2550.86,0.00,0,-255,3140,2845,2620,2325,2100,2732,2212,24,765,500,0,5,1,4703231,120,-0.59,3.13,12,0.72,-4299.00,815.00,10635,20240819,-76.02,2085,20250204,22.30,5300,-51.89,20250102,2085,22.30,20250204,8240,-69.05,20241209,421,505.70,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N diff --git a/244880/price/prices-20250201.csv b/244880/price/prices-20250201.csv index f08c73f03c9c..cf649543bcc8 100644 --- a/244880/price/prices-20250201.csv +++ b/244880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160937,57,100.00,KONEX,,,N,N,N,N, ,N,1899,100,2,5.56,91859,51,5100.00,1797,1899,1797,2065,1530,1799,1801.16,0.00,0,0,1799,1799,1799,1799,1799,1799,1799,25,266,500,1150,1,1,5020000,95,2.58,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.10,1530,20241219,24.12,1983,-4.24,20250120,1650,15.09,20250115,3590,-47.10,20240329,1530,24.12,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250207,150939,57,100.00,KONEX,,,N,N,N,N, ,N,1800,1,2,0.06,89960,50,5000.00,1797,1800,1797,2065,1530,1799,1799.20,0.00,0,0,1799,1799,1799,1799,1799,1799,1799,25,266,500,1150,1,1,5020000,90,2.45,0.43,12,0.00,736.00,4203.00,3590,20240329,-49.86,1530,20241219,17.65,1983,-9.23,20250120,1650,9.09,20250115,3590,-49.86,20240329,1530,17.65,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250207,140939,57,100.00,KONEX,,,N,N,N,N, ,N,1797,-2,5,-0.11,3594,2,200.00,1797,1797,1797,2065,1530,1799,1797.00,0.00,0,0,1799,1799,1799,1799,1799,1799,1799,25,266,500,1150,1,1,5020000,90,2.44,0.43,12,0.00,736.00,4203.00,3590,20240329,-49.94,1530,20241219,17.45,1983,-9.38,20250120,1650,8.91,20250115,3590,-49.94,20240329,1530,17.45,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250207,130936,57,100.00,KONEX,,,N,N,N,N, ,N,1797,-2,5,-0.11,3594,2,200.00,1797,1797,1797,2065,1530,1799,1797.00,0.00,0,0,1799,1799,1799,1799,1799,1799,1799,25,266,500,1150,1,1,5020000,90,2.44,0.43,12,0.00,736.00,4203.00,3590,20240329,-49.94,1530,20241219,17.45,1983,-9.38,20250120,1650,8.91,20250115,3590,-49.94,20240329,1530,17.45,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250207,120935,57,100.00,KONEX,,,N,N,N,N, ,N,1797,-2,5,-0.11,1797,1,100.00,1797,1797,1797,2065,1530,1799,1797.00,0.00,0,0,1799,1799,1799,1799,1799,1799,1799,25,266,500,1150,1,1,5020000,90,2.44,0.43,12,0.00,736.00,4203.00,3590,20240329,-49.94,1530,20241219,17.45,1983,-9.38,20250120,1650,8.91,20250115,3590,-49.94,20240329,1530,17.45,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250207,110933,57,100.00,KONEX,,,N,N,N,N, ,N,1797,-2,5,-0.11,1797,1,100.00,1797,1797,1797,2065,1530,1799,1797.00,0.00,0,0,1799,1799,1799,1799,1799,1799,1799,25,266,500,1150,1,1,5020000,90,2.44,0.43,12,0.00,736.00,4203.00,3590,20240329,-49.94,1530,20241219,17.45,1983,-9.38,20250120,1650,8.91,20250115,3590,-49.94,20240329,1530,17.45,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250207,100937,57,100.00,KONEX,,,N,N,N,N, ,N,1799,0,3,0.00,0,0,0.00,0,0,0,2065,1530,1799,0.00,0.00,0,0,1799,1799,1799,1799,1799,1799,1799,25,266,500,1150,1,1,5020000,90,2.44,0.43,12,0.00,736.00,4203.00,3590,20240329,-49.89,1530,20241219,17.58,1983,-9.28,20250120,1650,9.03,20250115,3590,-49.89,20240329,1530,17.58,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250207,090943,57,100.00,KONEX,,,N,N,N,N, ,N,1799,0,3,0.00,0,0,0.00,0,0,0,2065,1530,1799,0.00,0.00,0,0,1799,1799,1799,1799,1799,1799,1799,25,266,500,1150,1,1,5020000,90,2.44,0.43,12,0.00,736.00,4203.00,3590,20240329,-49.89,1530,20241219,17.58,1983,-9.28,20250120,1650,9.03,20250115,3590,-49.89,20240329,1530,17.58,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N 20250206,160913,57,100.00,KONEX,,,N,N,N,N, ,N,1799,9,2,0.50,1799,1,0.17,1799,1799,1799,2055,1522,1790,1799.00,0.00,0,0,1790,1790,1790,1790,1790,1790,1790,25,265,500,1140,1,1,5020000,90,2.44,0.43,12,0.00,736.00,4203.00,3590,20240329,-49.89,1530,20241219,17.58,1983,-9.28,20250120,1650,9.03,20250115,3590,-49.89,20240329,1530,17.58,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N 20250206,150917,57,100.00,KONEX,,,N,N,N,N, ,N,1799,9,2,0.50,1799,1,0.17,1799,1799,1799,2055,1522,1790,1799.00,0.00,0,0,1790,1790,1790,1790,1790,1790,1790,25,265,500,1140,1,1,5020000,90,2.44,0.43,12,0.00,736.00,4203.00,3590,20240329,-49.89,1530,20241219,17.58,1983,-9.28,20250120,1650,9.03,20250115,3590,-49.89,20240329,1530,17.58,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N 20250206,140918,57,100.00,KONEX,,,N,N,N,N, ,N,1799,9,2,0.50,1799,1,0.17,1799,1799,1799,2055,1522,1790,1799.00,0.00,0,0,1790,1790,1790,1790,1790,1790,1790,25,265,500,1140,1,1,5020000,90,2.44,0.43,12,0.00,736.00,4203.00,3590,20240329,-49.89,1530,20241219,17.58,1983,-9.28,20250120,1650,9.03,20250115,3590,-49.89,20240329,1530,17.58,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N diff --git a/244920/price/prices-20250201.csv b/244920/price/prices-20250201.csv index f8d393889034..4ad43c2a9cc1 100644 --- a/244920/price/prices-20250201.csv +++ b/244920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160937,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4125,-30,5,-0.72,115297210,27930,66.11,4105,4190,4090,5400,2910,4155,4128.08,0.97,0,-11007,4215,4185,4150,4120,4085,4187,4122,113,1245,500,2990,5,1,22607693,933,9.15,0.62,12,0.12,451.00,6651.00,4840,20241203,-14.77,3535,20240805,16.69,4565,-9.64,20250102,3975,3.77,20250203,4840,-14.77,20241203,3535,16.69,20240805,1.52,N,244920,500,113 억,,219125,N,N,0,N,00,N +20250207,150939,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4125,-30,5,-0.72,110981065,26883,63.63,4105,4190,4090,5400,2910,4155,4128.30,0.97,0,-10750,4215,4185,4150,4120,4085,4187,4122,113,1245,500,2990,5,1,22607693,933,9.15,0.62,12,0.12,451.00,6651.00,4840,20241203,-14.77,3535,20240805,16.69,4565,-9.64,20250102,3975,3.77,20250203,4840,-14.77,20241203,3535,16.69,20240805,1.52,N,244920,500,113 억,,219125,N,N,0,N,00,N +20250207,140939,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4125,-30,5,-0.72,83810670,20269,47.98,4105,4190,4105,5400,2910,4155,4134.92,0.97,0,-8069,4215,4185,4150,4120,4085,4187,4122,113,1245,500,2990,5,1,22607693,933,9.15,0.62,12,0.09,451.00,6651.00,4840,20241203,-14.77,3535,20240805,16.69,4565,-9.64,20250102,3975,3.77,20250203,4840,-14.77,20241203,3535,16.69,20240805,1.52,N,244920,500,113 억,,219125,N,N,0,N,00,N +20250207,130936,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4135,-20,5,-0.48,79286990,19171,45.38,4105,4190,4105,5400,2910,4155,4135.78,0.97,0,-7013,4215,4185,4150,4120,4085,4187,4122,113,1245,500,2990,5,1,22607693,935,9.17,0.62,12,0.08,451.00,6651.00,4840,20241203,-14.57,3535,20240805,16.97,4565,-9.42,20250102,3975,4.03,20250203,4840,-14.57,20241203,3535,16.97,20240805,1.52,N,244920,500,113 억,,219125,N,N,0,N,00,N +20250207,120935,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4135,-20,5,-0.48,62825660,15179,35.93,4105,4190,4105,5400,2910,4155,4138.99,0.97,0,-3323,4215,4185,4150,4120,4085,4187,4122,113,1245,500,2990,5,1,22607693,935,9.17,0.62,12,0.07,451.00,6651.00,4840,20241203,-14.57,3535,20240805,16.97,4565,-9.42,20250102,3975,4.03,20250203,4840,-14.57,20241203,3535,16.97,20240805,1.52,N,244920,500,113 억,,219125,N,N,0,N,00,N +20250207,110933,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4140,-15,5,-0.36,54150025,13079,30.96,4105,4190,4105,5400,2910,4155,4140.23,0.97,0,-1759,4215,4185,4150,4120,4085,4187,4122,113,1245,500,2990,5,1,22607693,936,9.18,0.62,12,0.06,451.00,6651.00,4840,20241203,-14.46,3535,20240805,17.11,4565,-9.31,20250102,3975,4.15,20250203,4840,-14.46,20241203,3535,17.11,20240805,1.52,N,244920,500,113 억,,219125,N,N,0,N,00,N +20250207,100937,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4130,-25,5,-0.60,47279970,11418,27.03,4105,4190,4105,5400,2910,4155,4140.83,0.97,0,-519,4215,4185,4150,4120,4085,4187,4122,113,1245,500,2990,5,1,22607693,934,9.16,0.62,12,0.05,451.00,6651.00,4840,20241203,-14.67,3535,20240805,16.83,4565,-9.53,20250102,3975,3.90,20250203,4840,-14.67,20241203,3535,16.83,20240805,1.52,N,244920,500,113 억,,219125,N,N,0,N,00,N +20250207,090943,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4160,5,2,0.12,11644490,2814,6.66,4105,4190,4105,5400,2910,4155,4138.06,0.97,0,-43,4215,4185,4150,4120,4085,4187,4122,113,1245,500,2990,5,1,22607693,940,9.22,0.63,12,0.01,451.00,6651.00,4840,20241203,-14.05,3535,20240805,17.68,4565,-8.87,20250102,3975,4.65,20250203,4840,-14.05,20241203,3535,17.68,20240805,1.52,N,244920,500,113 억,,219125,N,N,0,N,00,N 20250206,160913,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4155,0,3,0.00,175376430,42246,54.26,4155,4180,4115,5400,2910,4155,4151.31,1.00,0,-9015,4238,4196,4143,4101,4048,4217,4122,113,1245,500,2990,5,1,22607693,939,9.21,0.62,12,0.19,451.00,6651.00,4840,20241203,-14.15,3535,20240805,17.54,4565,-8.98,20250102,3975,4.53,20250203,4840,-14.15,20241203,3535,17.54,20240805,1.52,N,244920,500,113 억,,225616,N,N,2,N,00,N 20250206,150917,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4155,0,3,0.00,163359530,39354,50.55,4155,4180,4115,5400,2910,4155,4151.03,1.00,0,-7425,4238,4196,4143,4101,4048,4217,4122,113,1245,500,2990,5,1,22607693,939,9.21,0.62,12,0.17,451.00,6651.00,4840,20241203,-14.15,3535,20240805,17.54,4565,-8.98,20250102,3975,4.53,20250203,4840,-14.15,20241203,3535,17.54,20240805,1.52,N,244920,500,113 억,,225616,N,N,2,N,00,N 20250206,140918,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4115,-40,5,-0.96,132327535,31873,40.94,4155,4180,4115,5400,2910,4155,4151.71,1.00,0,-4327,4238,4196,4143,4101,4048,4217,4122,113,1245,500,2990,5,1,22607693,930,9.12,0.62,12,0.14,451.00,6651.00,4840,20241203,-14.98,3535,20240805,16.41,4565,-9.86,20250102,3975,3.52,20250203,4840,-14.98,20241203,3535,16.41,20240805,1.52,N,244920,500,113 억,,225616,N,N,2,N,00,N diff --git a/245450/price/prices-20250201.csv b/245450/price/prices-20250201.csv index 6a5fc07440d1..33c8088737dd 100644 --- a/245450/price/prices-20250201.csv +++ b/245450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160937,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1289,89,2,7.42,1054489,1031,103100.00,1200,1289,1020,1380,1020,1200,1022.78,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,8,180,500,720,1,1,1579960,20,6.26,0.91,12,0.07,206.00,1423.00,1899,20241127,-32.12,1020,20250207,26.37,1399,-7.86,20250124,1020,26.37,20250207,1899,-32.12,20241127,1020,26.37,20250207,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250207,150939,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1289,89,2,7.42,1054489,1031,103100.00,1200,1289,1020,1380,1020,1200,1022.78,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,8,180,500,720,1,1,1579960,20,6.26,0.91,12,0.07,206.00,1423.00,1899,20241127,-32.12,1020,20250207,26.37,1399,-7.86,20250124,1020,26.37,20250207,1899,-32.12,20241127,1020,26.37,20250207,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250207,140940,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1289,89,2,7.42,1054489,1031,103100.00,1200,1289,1020,1380,1020,1200,1022.78,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,8,180,500,720,1,1,1579960,20,6.26,0.91,12,0.07,206.00,1423.00,1899,20241127,-32.12,1020,20250207,26.37,1399,-7.86,20250124,1020,26.37,20250207,1899,-32.12,20241127,1020,26.37,20250207,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250207,130936,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1289,89,2,7.42,1054489,1031,103100.00,1200,1289,1020,1380,1020,1200,1022.78,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,8,180,500,720,1,1,1579960,20,6.26,0.91,12,0.07,206.00,1423.00,1899,20241127,-32.12,1020,20250207,26.37,1399,-7.86,20250124,1020,26.37,20250207,1899,-32.12,20241127,1020,26.37,20250207,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250207,120935,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1020,-180,4,-15.00,11400,11,1100.00,1200,1200,1020,1380,1020,1200,1036.36,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,8,180,500,720,1,1,1579960,16,4.95,0.72,12,0.00,206.00,1423.00,1899,20241127,-46.29,1020,20250207,0.00,1399,-27.09,20250124,1020,0.00,20250207,1899,-46.29,20241127,1020,0.00,20250207,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250207,110934,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,1200,1,100.00,1200,1200,1200,1380,1020,1200,1200.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,8,180,500,720,1,1,1579960,19,5.83,0.84,12,0.00,206.00,1423.00,1899,20241127,-36.81,1020,20240222,17.65,1399,-14.22,20250124,1105,8.60,20250205,1899,-36.81,20241127,1020,17.65,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250207,100938,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,1200,1,100.00,1200,1200,1200,1380,1020,1200,1200.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,8,180,500,720,1,1,1579960,19,5.83,0.84,12,0.00,206.00,1423.00,1899,20241127,-36.81,1020,20240222,17.65,1399,-14.22,20250124,1105,8.60,20250205,1899,-36.81,20241127,1020,17.65,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250207,090943,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,1200,1,100.00,1200,1200,1200,1380,1020,1200,1200.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,8,180,500,720,1,1,1579960,19,5.83,0.84,12,0.00,206.00,1423.00,1899,20241127,-36.81,1020,20240222,17.65,1399,-14.22,20250124,1105,8.60,20250205,1899,-36.81,20241127,1020,17.65,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N 20250206,160914,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-50,5,-4.00,1200,1,3.03,1200,1200,1200,1437,1063,1250,1200.00,0.00,0,0,1545,1397,1251,1103,957,1324,1030,8,187,500,750,1,1,1579960,19,5.83,0.84,12,0.00,206.00,1423.00,1899,20241127,-36.81,1020,20240222,17.65,1399,-14.22,20250124,1105,8.60,20250205,1899,-36.81,20241127,1020,17.65,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N 20250206,150917,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-50,5,-4.00,1200,1,3.03,1200,1200,1200,1437,1063,1250,1200.00,0.00,0,0,1545,1397,1251,1103,957,1324,1030,8,187,500,750,1,1,1579960,19,5.83,0.84,12,0.00,206.00,1423.00,1899,20241127,-36.81,1020,20240222,17.65,1399,-14.22,20250124,1105,8.60,20250205,1899,-36.81,20241127,1020,17.65,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N 20250206,140918,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-50,5,-4.00,1200,1,3.03,1200,1200,1200,1437,1063,1250,1200.00,0.00,0,0,1545,1397,1251,1103,957,1324,1030,8,187,500,750,1,1,1579960,19,5.83,0.84,12,0.00,206.00,1423.00,1899,20241127,-36.81,1020,20240222,17.65,1399,-14.22,20250124,1105,8.60,20250205,1899,-36.81,20241127,1020,17.65,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N diff --git a/245620/price/prices-20250201.csv b/245620/price/prices-20250201.csv index d6ee6587dbd0..dac178b1858b 100644 --- a/245620/price/prices-20250201.csv +++ b/245620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160937,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,415,0.00,20250102,415,0.00,20250102,798,-47.99,20240227,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250207,150939,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,415,0.00,20250102,415,0.00,20250102,798,-47.99,20240227,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250207,140940,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,415,0.00,20250102,415,0.00,20250102,798,-47.99,20240227,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250207,130936,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,415,0.00,20250102,415,0.00,20250102,798,-47.99,20240227,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250207,120936,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,415,0.00,20250102,415,0.00,20250102,798,-47.99,20240227,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250207,110934,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,415,0.00,20250102,415,0.00,20250102,798,-47.99,20240227,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250207,100938,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,415,0.00,20250102,415,0.00,20250102,798,-47.99,20240227,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250207,090944,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,415,0.00,20250102,415,0.00,20250102,798,-47.99,20240227,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N 20250206,160914,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,415,0.00,20250102,415,0.00,20250102,798,-47.99,20240227,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N 20250206,150918,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,415,0.00,20250102,415,0.00,20250102,798,-47.99,20240227,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N 20250206,140918,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,415,0.00,20250102,415,0.00,20250102,798,-47.99,20240227,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N diff --git a/246250/price/prices-20250201.csv b/246250/price/prices-20250201.csv index 67092b0e7590..0b87dc45d342 100644 --- a/246250/price/prices-20250201.csv +++ b/246250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160937,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1747,-42,5,-2.35,80141727,45675,180.88,1772,1787,1743,2325,1253,1789,1754.66,2.53,0,-18592,1845,1817,1802,1774,1759,1809,1766,77,536,500,1070,1,1,15348206,268,17.13,1.99,12,0.30,102.00,877.00,5430,20240812,-67.83,1560,20241209,11.99,2145,-18.55,20250108,1740,0.40,20250204,5430,-67.83,20240812,1560,11.99,20241209,2.59,N,246250,500,76 억,,387733,N,N,0,N,00,N +20250207,150940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1744,-45,5,-2.52,71250703,40583,160.72,1772,1787,1744,2325,1253,1789,1755.68,2.53,0,-17138,1845,1817,1802,1774,1759,1809,1766,77,536,500,1070,1,1,15348206,268,17.10,1.99,12,0.26,102.00,877.00,5430,20240812,-67.88,1560,20241209,11.79,2145,-18.69,20250108,1740,0.23,20250204,5430,-67.88,20240812,1560,11.79,20241209,2.59,N,246250,500,76 억,,387733,N,N,0,N,00,N +20250207,140940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1759,-30,5,-1.68,53142046,30214,119.65,1772,1787,1746,2325,1253,1789,1758.86,2.53,0,-12385,1845,1817,1802,1774,1759,1809,1766,77,536,500,1070,1,1,15348206,270,17.25,2.01,12,0.20,102.00,877.00,5430,20240812,-67.61,1560,20241209,12.76,2145,-18.00,20250108,1740,1.09,20250204,5430,-67.61,20240812,1560,12.76,20241209,2.59,N,246250,500,76 억,,387733,N,N,0,N,00,N +20250207,130937,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1766,-23,5,-1.29,52677089,29950,118.61,1772,1787,1746,2325,1253,1789,1758.83,2.53,0,-12360,1845,1817,1802,1774,1759,1809,1766,77,536,500,1070,1,1,15348206,271,17.31,2.01,12,0.20,102.00,877.00,5430,20240812,-67.48,1560,20241209,13.21,2145,-17.67,20250108,1740,1.49,20250204,5430,-67.48,20240812,1560,13.21,20241209,2.59,N,246250,500,76 억,,387733,N,N,0,N,00,N +20250207,120936,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1748,-41,5,-2.29,45624690,25936,102.71,1772,1787,1748,2325,1253,1789,1759.13,2.53,0,-11435,1845,1817,1802,1774,1759,1809,1766,77,536,500,1070,1,1,15348206,268,17.14,1.99,12,0.17,102.00,877.00,5430,20240812,-67.81,1560,20241209,12.05,2145,-18.51,20250108,1740,0.46,20250204,5430,-67.81,20240812,1560,12.05,20241209,2.59,N,246250,500,76 억,,387733,N,N,0,N,00,N +20250207,110934,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1759,-30,5,-1.68,26906599,15250,60.39,1772,1787,1752,2325,1253,1789,1764.37,2.53,0,-9053,1845,1817,1802,1774,1759,1809,1766,77,536,500,1070,1,1,15348206,270,17.25,2.01,12,0.10,102.00,877.00,5430,20240812,-67.61,1560,20241209,12.76,2145,-18.00,20250108,1740,1.09,20250204,5430,-67.61,20240812,1560,12.76,20241209,2.59,N,246250,500,76 억,,387733,N,N,0,N,00,N +20250207,100938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1758,-31,5,-1.73,19664030,11124,44.05,1772,1787,1758,2325,1253,1789,1767.71,2.53,0,-8697,1845,1817,1802,1774,1759,1809,1766,77,536,500,1070,1,1,15348206,270,17.24,2.00,12,0.07,102.00,877.00,5430,20240812,-67.62,1560,20241209,12.69,2145,-18.04,20250108,1740,1.03,20250204,5430,-67.62,20240812,1560,12.69,20241209,2.59,N,246250,500,76 억,,387733,N,N,0,N,00,N +20250207,090944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1772,-17,5,-0.95,6610011,3735,14.79,1772,1772,1762,2325,1253,1789,1769.75,2.53,0,-2726,1845,1817,1802,1774,1759,1809,1766,77,536,500,1070,1,1,15348206,272,17.37,2.02,12,0.02,102.00,877.00,5430,20240812,-67.37,1560,20241209,13.59,2145,-17.39,20250108,1740,1.84,20250204,5430,-67.37,20240812,1560,13.59,20241209,2.59,N,246250,500,76 억,,387733,N,N,0,N,00,N 20250206,160914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1789,-12,5,-0.67,44692793,24851,46.89,1801,1830,1787,2340,1261,1801,1798.47,2.52,0,317,1848,1824,1796,1772,1744,1836,1784,77,539,500,1080,1,1,15348206,275,17.54,2.04,12,0.16,102.00,877.00,5430,20240812,-67.05,1560,20241209,14.68,2145,-16.60,20250108,1740,2.82,20250204,5430,-67.05,20240812,1560,14.68,20241209,2.59,N,246250,500,76 억,,387415,N,N,0,N,00,N 20250206,150918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1797,-4,5,-0.22,40968797,22772,42.97,1801,1830,1787,2340,1261,1801,1799.09,2.52,0,726,1848,1824,1796,1772,1744,1836,1784,77,539,500,1080,1,1,15348206,276,17.62,2.05,12,0.15,102.00,877.00,5430,20240812,-66.91,1560,20241209,15.19,2145,-16.22,20250108,1740,3.28,20250204,5430,-66.91,20240812,1560,15.19,20241209,2.59,N,246250,500,76 억,,387415,N,N,0,N,00,N 20250206,140918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1800,-1,5,-0.06,30417422,16880,31.85,1801,1830,1788,2340,1261,1801,1801.98,2.52,0,770,1848,1824,1796,1772,1744,1836,1784,77,539,500,1080,1,1,15348206,276,17.65,2.05,12,0.11,102.00,877.00,5430,20240812,-66.85,1560,20241209,15.38,2145,-16.08,20250108,1740,3.45,20250204,5430,-66.85,20240812,1560,15.38,20241209,2.59,N,246250,500,76 억,,387415,N,N,0,N,00,N diff --git a/246690/price/prices-20250201.csv b/246690/price/prices-20250201.csv index ac359a05935c..9a3bb876a240 100644 --- a/246690/price/prices-20250201.csv +++ b/246690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160938,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,937,-19,5,-1.99,20325500,21474,84.14,957,966,937,1242,670,956,946.52,0.64,0,-5503,970,963,949,942,928,966,945,207,286,500,650,1,1,41477862,389,3.69,0.46,12,0.05,254.00,2024.00,1447,20240220,-35.25,801,20241210,16.98,1018,-7.96,20250120,912,2.74,20250203,1447,-35.25,20240220,801,16.98,20241210,0.85,N,246690,500,207 억,,264657,N,N,0,N,00,N +20250207,150940,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,941,-15,5,-1.57,19975726,21101,82.68,957,966,937,1242,670,956,946.67,0.64,0,-5486,970,963,949,942,928,966,945,207,286,500,650,1,1,41477862,390,3.70,0.46,12,0.05,254.00,2024.00,1447,20240220,-34.97,801,20241210,17.48,1018,-7.56,20250120,912,3.18,20250203,1447,-34.97,20240220,801,17.48,20241210,0.85,N,246690,500,207 억,,264657,N,N,0,N,00,N +20250207,140940,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,943,-13,5,-1.36,17589435,18572,72.77,957,966,937,1242,670,956,947.09,0.64,0,-3727,970,963,949,942,928,966,945,207,286,500,650,1,1,41477862,391,3.71,0.47,12,0.04,254.00,2024.00,1447,20240220,-34.83,801,20241210,17.73,1018,-7.37,20250120,912,3.40,20250203,1447,-34.83,20240220,801,17.73,20241210,0.85,N,246690,500,207 억,,264657,N,N,0,N,00,N +20250207,130937,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,937,-19,5,-1.99,15117060,15947,62.48,957,966,937,1242,670,956,947.96,0.64,0,-3712,970,963,949,942,928,966,945,207,286,500,650,1,1,41477862,389,3.69,0.46,12,0.04,254.00,2024.00,1447,20240220,-35.25,801,20241210,16.98,1018,-7.96,20250120,912,2.74,20250203,1447,-35.25,20240220,801,16.98,20241210,0.85,N,246690,500,207 억,,264657,N,N,0,N,00,N +20250207,120936,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,944,-12,5,-1.26,13362020,14075,55.15,957,966,937,1242,670,956,949.34,0.64,0,-3711,970,963,949,942,928,966,945,207,286,500,650,1,1,41477862,392,3.72,0.47,12,0.03,254.00,2024.00,1447,20240220,-34.76,801,20241210,17.85,1018,-7.27,20250120,912,3.51,20250203,1447,-34.76,20240220,801,17.85,20241210,0.85,N,246690,500,207 억,,264657,N,N,0,N,00,N +20250207,110934,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,946,-10,5,-1.05,12794689,13474,52.79,957,966,937,1242,670,956,949.58,0.64,0,-3664,970,963,949,942,928,966,945,207,286,500,650,1,1,41477862,392,3.72,0.47,12,0.03,254.00,2024.00,1447,20240220,-34.62,801,20241210,18.10,1018,-7.07,20250120,912,3.73,20250203,1447,-34.62,20240220,801,18.10,20241210,0.85,N,246690,500,207 억,,264657,N,N,0,N,00,N +20250207,100938,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,949,-7,5,-0.73,7764730,8121,31.82,957,966,940,1242,670,956,956.13,0.64,0,-3278,970,963,949,942,928,966,945,207,286,500,650,1,1,41477862,394,3.74,0.47,12,0.02,254.00,2024.00,1447,20240220,-34.42,801,20241210,18.48,1018,-6.78,20250120,912,4.06,20250203,1447,-34.42,20240220,801,18.48,20241210,0.85,N,246690,500,207 억,,264657,N,N,0,N,00,N +20250207,090944,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,957,1,2,0.10,21054,22,0.09,957,957,957,1242,670,956,957.00,0.64,0,-3,970,963,949,942,928,966,945,207,286,500,650,1,1,41477862,397,3.77,0.47,12,0.00,254.00,2024.00,1447,20240220,-33.86,801,20241210,19.48,1018,-5.99,20250120,912,4.93,20250203,1447,-33.86,20240220,801,19.48,20241210,0.85,N,246690,500,207 억,,264657,N,N,0,N,00,N 20250206,160915,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,956,15,2,1.59,24115584,25517,137.03,948,956,935,1223,659,941,945.05,0.64,0,-2785,955,948,940,933,925,944,929,207,282,500,630,1,1,41477862,397,3.76,0.47,12,0.06,254.00,2024.00,1447,20240220,-33.93,801,20241210,19.35,1018,-6.09,20250120,912,4.82,20250203,1447,-33.93,20240220,801,19.35,20241210,0.84,N,246690,500,207 억,,267327,N,N,0,N,00,N 20250206,150918,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,943,2,2,0.21,18543985,19685,105.71,948,953,935,1223,659,941,942.04,0.64,0,-2386,955,948,940,933,925,944,929,207,282,500,630,1,1,41477862,391,3.71,0.47,12,0.05,254.00,2024.00,1447,20240220,-34.83,801,20241210,17.73,1018,-7.37,20250120,912,3.40,20250203,1447,-34.83,20240220,801,17.73,20241210,0.84,N,246690,500,207 억,,267327,N,N,0,N,00,N 20250206,140919,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,949,8,2,0.85,18213141,19336,103.83,948,951,935,1223,659,941,941.93,0.64,0,-2192,955,948,940,933,925,944,929,207,282,500,630,1,1,41477862,394,3.74,0.47,12,0.05,254.00,2024.00,1447,20240220,-34.42,801,20241210,18.48,1018,-6.78,20250120,912,4.06,20250203,1447,-34.42,20240220,801,18.48,20241210,0.84,N,246690,500,207 억,,267327,N,N,0,N,00,N diff --git a/246710/price/prices-20250201.csv b/246710/price/prices-20250201.csv index fc46102702a4..a2b49bc95ad0 100644 --- a/246710/price/prices-20250201.csv +++ b/246710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3895,-60,5,-1.52,203687075,52218,143.25,4015,4025,3850,5140,2770,3955,3900.71,1.36,0,-8236,4118,4036,3988,3906,3858,4012,3882,108,1185,500,2680,5,1,21546828,839,-6.15,2.69,12,0.24,-633.00,1449.00,9890,20240311,-60.62,3420,20241223,13.89,4785,-18.60,20250103,3850,1.17,20250207,9890,-60.62,20240311,3420,13.89,20241223,0.01,N,246710,500,107 억,,294104,N,N,0,N,00,N +20250207,150940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3890,-65,5,-1.64,192863040,49423,135.58,4015,4025,3850,5140,2770,3955,3902.29,1.36,0,-8264,4118,4036,3988,3906,3858,4012,3882,108,1185,500,2680,5,1,21546828,838,-6.15,2.68,12,0.23,-633.00,1449.00,9890,20240311,-60.67,3420,20241223,13.74,4785,-18.70,20250103,3850,1.04,20250207,9890,-60.67,20240311,3420,13.74,20241223,0.01,N,246710,500,107 억,,294104,N,N,0,N,00,N +20250207,140941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3875,-80,5,-2.02,177280975,45401,124.55,4015,4025,3850,5140,2770,3955,3904.78,1.36,0,-7340,4118,4036,3988,3906,3858,4012,3882,108,1185,500,2680,5,1,21546828,835,-6.12,2.67,12,0.21,-633.00,1449.00,9890,20240311,-60.82,3420,20241223,13.30,4785,-19.02,20250103,3850,0.65,20250207,9890,-60.82,20240311,3420,13.30,20241223,0.01,N,246710,500,107 억,,294104,N,N,0,N,00,N +20250207,130937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3860,-95,5,-2.40,157818265,40358,110.71,4015,4025,3860,5140,2770,3955,3910.46,1.36,0,-6689,4118,4036,3988,3906,3858,4012,3882,108,1185,500,2680,5,1,21546828,832,-6.10,2.66,12,0.19,-633.00,1449.00,9890,20240311,-60.97,3420,20241223,12.87,4785,-19.33,20250103,3860,0.00,20250207,9890,-60.97,20240311,3420,12.87,20241223,0.01,N,246710,500,107 억,,294104,N,N,0,N,00,N +20250207,120936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3950,-5,5,-0.13,121679560,31053,85.19,4015,4025,3880,5140,2770,3955,3918.45,1.36,0,-3741,4118,4036,3988,3906,3858,4012,3882,108,1185,500,2680,5,1,21546828,851,-6.24,2.73,12,0.14,-633.00,1449.00,9890,20240311,-60.06,3420,20241223,15.50,4785,-17.45,20250103,3875,1.94,20250124,9890,-60.06,20240311,3420,15.50,20241223,0.01,N,246710,500,107 억,,294104,N,N,0,N,00,N +20250207,110935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3930,-25,5,-0.63,105427415,26901,73.80,4015,4025,3880,5140,2770,3955,3919.09,1.36,0,-2700,4118,4036,3988,3906,3858,4012,3882,108,1185,500,2680,5,1,21546828,847,-6.21,2.71,12,0.12,-633.00,1449.00,9890,20240311,-60.26,3420,20241223,14.91,4785,-17.87,20250103,3875,1.42,20250124,9890,-60.26,20240311,3420,14.91,20241223,0.01,N,246710,500,107 억,,294104,N,N,0,N,00,N +20250207,100939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3910,-45,5,-1.14,88002725,22457,61.61,4015,4025,3880,5140,2770,3955,3918.72,1.36,0,-1470,4118,4036,3988,3906,3858,4012,3882,108,1185,500,2680,5,1,21546828,842,-6.18,2.70,12,0.10,-633.00,1449.00,9890,20240311,-60.47,3420,20241223,14.33,4785,-18.29,20250103,3875,0.90,20250124,9890,-60.47,20240311,3420,14.33,20241223,0.01,N,246710,500,107 억,,294104,N,N,0,N,00,N +20250207,090945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4025,70,2,1.77,15607750,3887,10.66,4015,4025,3995,5140,2770,3955,4015.37,1.36,0,-139,4118,4036,3988,3906,3858,4012,3882,108,1185,500,2680,5,1,21546828,867,-6.36,2.78,12,0.02,-633.00,1449.00,9890,20240311,-59.30,3420,20241223,17.69,4785,-15.88,20250103,3875,3.87,20250124,9890,-59.30,20240311,3420,17.69,20241223,0.01,N,246710,500,107 억,,294104,N,N,0,N,00,N 20250206,160915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3955,-45,5,-1.12,144704015,36428,124.37,4000,4070,3940,5200,2800,4000,3972.33,1.40,0,-3431,4206,4102,4021,3917,3836,4062,3877,108,1200,500,2720,5,1,21546828,852,-6.25,2.73,12,0.17,-633.00,1449.00,9890,20240311,-60.01,3420,20241223,15.64,4785,-17.35,20250103,3875,2.06,20250124,9890,-60.01,20240311,3420,15.64,20241223,0.01,N,246710,500,107 억,,301584,N,N,0,N,00,N 20250206,150918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3960,-40,5,-1.00,124598530,31351,107.03,4000,4070,3940,5200,2800,4000,3974.31,1.40,0,-4638,4206,4102,4021,3917,3836,4062,3877,108,1200,500,2720,5,1,21546828,853,-6.26,2.73,12,0.15,-633.00,1449.00,9890,20240311,-59.96,3420,20241223,15.79,4785,-17.24,20250103,3875,2.19,20250124,9890,-59.96,20240311,3420,15.79,20241223,0.01,N,246710,500,107 억,,301584,N,N,0,N,00,N 20250206,140919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3970,-30,5,-0.75,110344155,27743,94.72,4000,4070,3945,5200,2800,4000,3977.37,1.40,0,-3400,4206,4102,4021,3917,3836,4062,3877,108,1200,500,2720,5,1,21546828,855,-6.27,2.74,12,0.13,-633.00,1449.00,9890,20240311,-59.86,3420,20241223,16.08,4785,-17.03,20250103,3875,2.45,20250124,9890,-59.86,20240311,3420,16.08,20241223,0.01,N,246710,500,107 억,,301584,N,N,0,N,00,N diff --git a/246720/price/prices-20250201.csv b/246720/price/prices-20250201.csv index 6873ce707e54..145cb9b1217b 100644 --- a/246720/price/prices-20250201.csv +++ b/246720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4920,20,2,0.41,47527440,9658,55.57,4870,5030,4870,6370,3430,4900,4921.04,0.34,0,-511,5120,5010,4830,4720,4540,5065,4775,68,1470,500,3330,5,1,13567300,668,-22.67,10.51,12,0.07,-217.00,468.00,7520,20240312,-34.57,3910,20241030,25.83,5160,-4.65,20250204,3945,24.71,20250120,7520,-34.57,20240312,3910,25.83,20241030,0.22,N,246720,500,67 억,,46641,N,N,0,N,00,N +20250207,150941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4915,15,2,0.31,37752495,7666,44.11,4870,5030,4870,6370,3430,4900,4924.67,0.34,0,-555,5120,5010,4830,4720,4540,5065,4775,68,1470,500,3330,5,1,13567300,667,-22.65,10.50,12,0.06,-217.00,468.00,7520,20240312,-34.64,3910,20241030,25.70,5160,-4.75,20250204,3945,24.59,20250120,7520,-34.64,20240312,3910,25.70,20241030,0.22,N,246720,500,67 억,,46641,N,N,0,N,00,N +20250207,140941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4920,20,2,0.41,33849660,6870,39.53,4870,5030,4870,6370,3430,4900,4927.17,0.34,0,-460,5120,5010,4830,4720,4540,5065,4775,68,1470,500,3330,5,1,13567300,668,-22.67,10.51,12,0.05,-217.00,468.00,7520,20240312,-34.57,3910,20241030,25.83,5160,-4.65,20250204,3945,24.71,20250120,7520,-34.57,20240312,3910,25.83,20241030,0.22,N,246720,500,67 억,,46641,N,N,0,N,00,N +20250207,130937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4915,15,2,0.31,24240225,4909,28.25,4870,5030,4870,6370,3430,4900,4937.92,0.34,0,-282,5120,5010,4830,4720,4540,5065,4775,68,1470,500,3330,5,1,13567300,667,-22.65,10.50,12,0.04,-217.00,468.00,7520,20240312,-34.64,3910,20241030,25.70,5160,-4.75,20250204,3945,24.59,20250120,7520,-34.64,20240312,3910,25.70,20241030,0.22,N,246720,500,67 억,,46641,N,N,0,N,00,N +20250207,120936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4905,5,2,0.10,22651070,4585,26.38,4870,5030,4870,6370,3430,4900,4940.26,0.34,0,-260,5120,5010,4830,4720,4540,5065,4775,68,1470,500,3330,5,1,13567300,665,-22.60,10.48,12,0.03,-217.00,468.00,7520,20240312,-34.77,3910,20241030,25.45,5160,-4.94,20250204,3945,24.33,20250120,7520,-34.77,20240312,3910,25.45,20241030,0.22,N,246720,500,67 억,,46641,N,N,0,N,00,N +20250207,110935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4905,5,2,0.10,19059360,3852,22.16,4870,5030,4870,6370,3430,4900,4947.91,0.34,0,-174,5120,5010,4830,4720,4540,5065,4775,68,1470,500,3330,5,1,13567300,665,-22.60,10.48,12,0.03,-217.00,468.00,7520,20240312,-34.77,3910,20241030,25.45,5160,-4.94,20250204,3945,24.33,20250120,7520,-34.77,20240312,3910,25.45,20241030,0.22,N,246720,500,67 억,,46641,N,N,0,N,00,N +20250207,100939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4980,80,2,1.63,10200360,2050,11.80,4870,5030,4870,6370,3430,4900,4975.79,0.34,0,-68,5120,5010,4830,4720,4540,5065,4775,68,1470,500,3330,5,1,13567300,676,-22.95,10.64,12,0.02,-217.00,468.00,7520,20240312,-33.78,3910,20241030,27.37,5160,-3.49,20250204,3945,26.24,20250120,7520,-33.78,20240312,3910,27.37,20241030,0.22,N,246720,500,67 억,,46641,N,N,0,N,00,N +20250207,090945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4970,70,2,1.43,423035,86,0.49,4870,4970,4870,6370,3430,4900,4919.01,0.34,0,47,5120,5010,4830,4720,4540,5065,4775,68,1470,500,3330,5,1,13567300,674,-22.90,10.62,12,0.00,-217.00,468.00,7520,20240312,-33.91,3910,20241030,27.11,5160,-3.68,20250204,3945,25.98,20250120,7520,-33.91,20240312,3910,27.11,20241030,0.22,N,246720,500,67 억,,46641,N,N,0,N,00,N 20250206,160915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,200,2,4.26,83906485,17380,145.20,4650,4940,4650,6110,3290,4700,4827.76,0.34,0,665,4840,4770,4655,4585,4470,4805,4620,68,1410,500,3190,5,1,13567300,665,-22.58,10.47,12,0.13,-217.00,468.00,7520,20240312,-34.84,3910,20241030,25.32,5160,-5.04,20250204,3945,24.21,20250120,7520,-34.84,20240312,3910,25.32,20241030,0.22,N,246720,500,67 억,,45971,N,N,0,N,00,N 20250206,150919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4910,210,2,4.47,74233495,15399,128.65,4650,4940,4650,6110,3290,4700,4820.67,0.34,0,503,4840,4770,4655,4585,4470,4805,4620,68,1410,500,3190,5,1,13567300,666,-22.63,10.49,12,0.11,-217.00,468.00,7520,20240312,-34.71,3910,20241030,25.58,5160,-4.84,20250204,3945,24.46,20250120,7520,-34.71,20240312,3910,25.58,20241030,0.22,N,246720,500,67 억,,45971,N,N,0,N,00,N 20250206,140919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4860,160,2,3.40,67061950,13931,116.38,4650,4940,4650,6110,3290,4700,4813.86,0.34,0,493,4840,4770,4655,4585,4470,4805,4620,68,1410,500,3190,5,1,13567300,659,-22.40,10.38,12,0.10,-217.00,468.00,7520,20240312,-35.37,3910,20241030,24.30,5160,-5.81,20250204,3945,23.19,20250120,7520,-35.37,20240312,3910,24.30,20241030,0.22,N,246720,500,67 억,,45971,N,N,0,N,00,N diff --git a/246960/price/prices-20250201.csv b/246960/price/prices-20250201.csv index 88914a510541..6c097470f0ae 100644 --- a/246960/price/prices-20250201.csv +++ b/246960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10120,0,3,0.00,112152710,11345,101.06,10130,10130,9700,13150,7090,10120,9885.65,0.48,0,-10,10600,10360,10200,9960,9800,10480,10080,36,3030,500,7280,10,1,7283401,737,-12.79,3.90,12,0.16,-791.00,2597.00,11850,20240529,-14.60,7720,20240416,31.09,10450,-3.16,20250205,8180,23.72,20250102,11850,-14.60,20240529,7720,31.09,20240416,0.44,N,246960,500,36 억,,34881,N,N,0,N,00,N +20250207,150941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9850,-270,5,-2.67,94449790,9567,85.22,10130,10130,9700,13150,7090,10120,9872.46,0.48,0,251,10600,10360,10200,9960,9800,10480,10080,36,3030,500,7280,10,1,7283401,717,-12.45,3.79,12,0.13,-791.00,2597.00,11850,20240529,-16.88,7720,20240416,27.59,10450,-5.74,20250205,8180,20.42,20250102,11850,-16.88,20240529,7720,27.59,20240416,0.44,N,246960,500,36 억,,34881,N,N,0,N,00,N +20250207,140941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9760,-360,5,-3.56,90232030,9140,81.42,10130,10130,9700,13150,7090,10120,9872.21,0.48,0,462,10600,10360,10200,9960,9800,10480,10080,36,3030,500,7280,10,1,7283401,711,-12.34,3.76,12,0.13,-791.00,2597.00,11850,20240529,-17.64,7720,20240416,26.42,10450,-6.60,20250205,8180,19.32,20250102,11850,-17.64,20240529,7720,26.42,20240416,0.44,N,246960,500,36 억,,34881,N,N,0,N,00,N +20250207,130938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9730,-390,5,-3.85,88768800,8990,80.08,10130,10130,9700,13150,7090,10120,9874.17,0.48,0,561,10600,10360,10200,9960,9800,10480,10080,36,3030,500,7280,10,1,7283401,709,-12.30,3.75,12,0.12,-791.00,2597.00,11850,20240529,-17.89,7720,20240416,26.04,10450,-6.89,20250205,8180,18.95,20250102,11850,-17.89,20240529,7720,26.04,20240416,0.44,N,246960,500,36 억,,34881,N,N,0,N,00,N +20250207,120937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9740,-380,5,-3.75,82655490,8363,74.50,10130,10130,9700,13150,7090,10120,9883.47,0.48,0,814,10600,10360,10200,9960,9800,10480,10080,36,3030,500,7280,10,1,7283401,709,-12.31,3.75,12,0.11,-791.00,2597.00,11850,20240529,-17.81,7720,20240416,26.17,10450,-6.79,20250205,8180,19.07,20250102,11850,-17.81,20240529,7720,26.17,20240416,0.44,N,246960,500,36 억,,34881,N,N,0,N,00,N +20250207,110935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9860,-260,5,-2.57,55552180,5596,49.85,10130,10130,9840,13150,7090,10120,9927.12,0.48,0,780,10600,10360,10200,9960,9800,10480,10080,36,3030,500,7280,10,1,7283401,718,-12.47,3.80,12,0.08,-791.00,2597.00,11850,20240529,-16.79,7720,20240416,27.72,10450,-5.65,20250205,8180,20.54,20250102,11850,-16.79,20240529,7720,27.72,20240416,0.44,N,246960,500,36 억,,34881,N,N,0,N,00,N +20250207,100939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9970,-150,5,-1.48,36120640,3628,32.32,10130,10130,9870,13150,7090,10120,9956.07,0.48,0,1387,10600,10360,10200,9960,9800,10480,10080,36,3030,500,7280,10,1,7283401,726,-12.60,3.84,12,0.05,-791.00,2597.00,11850,20240529,-15.86,7720,20240416,29.15,10450,-4.59,20250205,8180,21.88,20250102,11850,-15.86,20240529,7720,29.15,20240416,0.44,N,246960,500,36 억,,34881,N,N,0,N,00,N +20250207,090945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9870,-250,5,-2.47,9742080,978,8.71,10130,10130,9870,13150,7090,10120,9961.23,0.48,0,364,10600,10360,10200,9960,9800,10480,10080,36,3030,500,7280,10,1,7283401,719,-12.48,3.80,12,0.01,-791.00,2597.00,11850,20240529,-16.71,7720,20240416,27.85,10450,-5.55,20250205,8180,20.66,20250102,11850,-16.71,20240529,7720,27.85,20240416,0.44,N,246960,500,36 억,,34881,N,N,0,N,00,N 20250206,160915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10120,10,2,0.10,115010460,11226,122.07,10110,10440,10040,13140,7080,10110,10245.01,0.47,0,606,10610,10360,10200,9950,9790,10280,9870,36,3030,500,7270,10,1,7283401,737,-12.79,3.90,12,0.15,-791.00,2597.00,11850,20240529,-14.60,7710,20240124,31.26,10450,-3.16,20250205,8180,23.72,20250102,11850,-14.60,20240529,7720,31.09,20240416,0.44,N,246960,500,36 억,,34275,N,N,0,N,00,N 20250206,150919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10200,90,2,0.89,103056380,10045,109.23,10110,10440,10040,13140,7080,10110,10259.47,0.47,0,144,10610,10360,10200,9950,9790,10280,9870,36,3030,500,7270,10,1,7283401,743,-12.90,3.93,12,0.14,-791.00,2597.00,11850,20240529,-13.92,7710,20240124,32.30,10450,-2.39,20250205,8180,24.69,20250102,11850,-13.92,20240529,7720,32.12,20240416,0.44,N,246960,500,36 억,,34275,N,N,0,N,00,N 20250206,140920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10170,60,2,0.59,21120250,2090,22.73,10110,10390,10040,13140,7080,10110,10105.38,0.47,0,-143,10610,10360,10200,9950,9790,10280,9870,36,3030,500,7270,10,1,7283401,741,-12.86,3.92,12,0.03,-791.00,2597.00,11850,20240529,-14.18,7710,20240124,31.91,10450,-2.68,20250205,8180,24.33,20250102,11850,-14.18,20240529,7720,31.74,20240416,0.44,N,246960,500,36 억,,34275,N,N,0,N,00,N diff --git a/247540/price/prices-20250201.csv b/247540/price/prices-20250201.csv index 0f7e023b2c9a..d98858a84ac1 100644 --- a/247540/price/prices-20250201.csv +++ b/247540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160939,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,121100,-1600,5,-1.30,107792808700,865508,212.76,123400,130500,120800,159500,85900,122700,124548.84,11.21,0,-154859,127966,125332,123366,120732,118766,124350,119750,489,36800,500,88340,100,1,97801344,118437,-1360.67,8.54,12,0.88,-89.00,14176.00,298500,20240327,-59.43,105000,20250102,15.33,139600,-13.25,20250120,105000,15.33,20250102,298500,-59.43,20240327,105000,15.33,20250102,1.04,N,247540,500,489 억,,10965614,N,N,18850,N,00,N +20250207,150941,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,121300,-1400,5,-1.14,103937560700,833697,204.94,123400,130500,120800,159500,85900,122700,124671.73,11.21,0,-154104,127966,125332,123366,120732,118766,124350,119750,489,36800,500,88340,100,1,97801344,118633,-1362.92,8.56,12,0.85,-89.00,14176.00,298500,20240327,-59.36,105000,20250102,15.52,139600,-13.11,20250120,105000,15.52,20250102,298500,-59.36,20240327,105000,15.52,20250102,1.04,N,247540,500,489 억,,10965614,N,N,10135,N,00,N +20250207,140941,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,121500,-1200,5,-0.98,96584956600,773038,190.03,123400,130500,120800,159500,85900,122700,124943.36,11.21,0,-143495,127966,125332,123366,120732,118766,124350,119750,489,36800,500,88340,100,1,97801344,118829,-1365.17,8.57,12,0.79,-89.00,14176.00,298500,20240327,-59.30,105000,20250102,15.71,139600,-12.97,20250120,105000,15.71,20250102,298500,-59.30,20240327,105000,15.71,20250102,1.04,N,247540,500,489 억,,10965614,N,N,10135,N,00,N +20250207,130938,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,121900,-800,5,-0.65,87007708400,694046,170.61,123400,130500,121300,159500,85900,122700,125364.76,11.21,0,-110406,127966,125332,123366,120732,118766,124350,119750,489,36800,500,88340,100,1,97801344,119220,-1369.66,8.60,12,0.71,-89.00,14176.00,298500,20240327,-59.16,105000,20250102,16.10,139600,-12.68,20250120,105000,16.10,20250102,298500,-59.16,20240327,105000,16.10,20250102,1.04,N,247540,500,489 억,,10965614,N,N,10135,N,00,N +20250207,120937,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,122200,-500,5,-0.41,78649399900,625410,153.74,123400,130500,121300,159500,85900,122700,125758.74,11.21,0,-78349,127966,125332,123366,120732,118766,124350,119750,489,36800,500,88340,100,1,97801344,119513,-1373.03,8.62,12,0.64,-89.00,14176.00,298500,20240327,-59.06,105000,20250102,16.38,139600,-12.46,20250120,105000,16.38,20250102,298500,-59.06,20240327,105000,16.38,20250102,1.04,N,247540,500,489 억,,10965614,N,N,10135,N,00,N +20250207,110936,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,122400,-300,5,-0.24,73710150800,585091,143.83,123400,130500,121300,159500,85900,122700,125983.19,11.21,0,-63023,127966,125332,123366,120732,118766,124350,119750,489,36800,500,88340,100,1,97801344,119709,-1375.28,8.63,12,0.60,-89.00,14176.00,298500,20240327,-58.99,105000,20250102,16.57,139600,-12.32,20250120,105000,16.57,20250102,298500,-58.99,20240327,105000,16.57,20250102,1.04,N,247540,500,489 억,,10965614,N,N,10135,N,00,N +20250207,100939,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,122800,100,2,0.08,63631358000,503035,123.66,123400,130500,121300,159500,85900,122700,126498.29,11.21,0,-26376,127966,125332,123366,120732,118766,124350,119750,489,36800,500,88340,100,1,97801344,120100,-1379.78,8.66,12,0.51,-89.00,14176.00,298500,20240327,-58.86,105000,20250102,16.95,139600,-12.03,20250120,105000,16.95,20250102,298500,-58.86,20240327,105000,16.95,20250102,1.04,N,247540,500,489 억,,10965614,N,N,10135,N,00,N +20250207,090945,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,125400,2700,2,2.20,8015056200,64957,15.97,123400,125600,121300,159500,85900,122700,123395.00,11.21,0,-9598,127966,125332,123366,120732,118766,124350,119750,489,36800,500,88340,100,1,97801344,122643,-1408.99,8.85,12,0.07,-89.00,14176.00,298500,20240327,-57.99,105000,20250102,19.43,139600,-10.17,20250120,105000,19.43,20250102,298500,-57.99,20240327,105000,19.43,20250102,1.04,N,247540,500,489 억,,10965614,N,N,10135,N,00,N 20250206,160915,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,122700,-900,5,-0.73,49473530800,402311,95.13,124200,126000,121400,160600,86600,123600,122972.38,11.27,0,-41339,127666,125632,123366,121332,119066,126650,122350,489,37000,500,88990,100,1,97801344,120002,-1378.65,8.66,12,0.41,-89.00,14176.00,298500,20240327,-58.89,105000,20250102,16.86,139600,-12.11,20250120,105000,16.86,20250102,298500,-58.89,20240327,105000,16.86,20250102,1.08,N,247540,500,489 억,,11023378,N,N,10133,N,00,N 20250206,150919,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,122400,-1200,5,-0.97,46799327700,380514,89.98,124200,126000,121400,160600,86600,123600,122988.50,11.27,0,-44499,127666,125632,123366,121332,119066,126650,122350,489,37000,500,88990,100,1,97801344,119709,-1375.28,8.63,12,0.39,-89.00,14176.00,298500,20240327,-58.99,105000,20250102,16.57,139600,-12.32,20250120,105000,16.57,20250102,298500,-58.99,20240327,105000,16.57,20250102,1.08,N,247540,500,489 억,,11023378,N,N,17184,N,00,N 20250206,140920,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,122400,-1200,5,-0.97,38759880400,314754,74.43,124200,126000,121400,160600,86600,123600,123142.27,11.27,0,-46273,127666,125632,123366,121332,119066,126650,122350,489,37000,500,88990,100,1,97801344,119709,-1375.28,8.63,12,0.32,-89.00,14176.00,298500,20240327,-58.99,105000,20250102,16.57,139600,-12.32,20250120,105000,16.57,20250102,298500,-58.99,20240327,105000,16.57,20250102,1.08,N,247540,500,489 억,,11023378,N,N,17184,N,00,N diff --git a/247660/price/prices-20250201.csv b/247660/price/prices-20250201.csv index 0ea50abe2339..d777f6d15832 100644 --- a/247660/price/prices-20250201.csv +++ b/247660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6550,40,2,0.61,505747570,73622,2259.04,6510,7470,6220,8460,4560,6510,6869.97,0.34,0,-262,6683,6596,6503,6416,6323,6550,6370,22,1950,500,4550,10,1,4343920,285,-6.88,1.05,12,1.69,-952.00,6225.00,15550,20240513,-57.88,5600,20241210,16.96,7960,-17.71,20250109,6110,7.20,20250203,15550,-57.88,20240513,5600,16.96,20241210,0.59,N,247660,500,21 억,,14906,N,N,0,N,00,N +20250207,150941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,140,2,2.15,493259450,71726,2200.86,6510,7470,6220,8460,4560,6510,6877.00,0.34,0,-140,6683,6596,6503,6416,6323,6550,6370,22,1950,500,4550,10,1,4343920,289,-6.99,1.07,12,1.65,-952.00,6225.00,15550,20240513,-57.23,5600,20241210,18.75,7960,-16.46,20250109,6110,8.84,20250203,15550,-57.23,20240513,5600,18.75,20241210,0.59,N,247660,500,21 억,,14906,N,N,0,N,00,N +20250207,140942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6780,270,2,4.15,460399910,66827,2050.54,6510,7470,6220,8460,4560,6510,6889.43,0.34,0,-1086,6683,6596,6503,6416,6323,6550,6370,22,1950,500,4550,10,1,4343920,295,-7.12,1.09,12,1.54,-952.00,6225.00,15550,20240513,-56.40,5600,20241210,21.07,7960,-14.82,20250109,6110,10.97,20250203,15550,-56.40,20240513,5600,21.07,20241210,0.59,N,247660,500,21 억,,14906,N,N,0,N,00,N +20250207,130938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6780,270,2,4.15,407859700,59062,1812.27,6510,7470,6220,8460,4560,6510,6905.62,0.34,0,-581,6683,6596,6503,6416,6323,6550,6370,22,1950,500,4550,10,1,4343920,295,-7.12,1.09,12,1.36,-952.00,6225.00,15550,20240513,-56.40,5600,20241210,21.07,7960,-14.82,20250109,6110,10.97,20250203,15550,-56.40,20240513,5600,21.07,20241210,0.59,N,247660,500,21 억,,14906,N,N,0,N,00,N +20250207,120937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6420,-90,5,-1.38,74127910,11512,353.24,6510,6600,6220,8460,4560,6510,6439.19,0.34,0,-913,6683,6596,6503,6416,6323,6550,6370,22,1950,500,4550,10,1,4343920,279,-6.74,1.03,12,0.27,-952.00,6225.00,15550,20240513,-58.71,5600,20241210,14.64,7960,-19.35,20250109,6110,5.07,20250203,15550,-58.71,20240513,5600,14.64,20241210,0.59,N,247660,500,21 억,,14906,N,N,0,N,00,N +20250207,110936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,-220,5,-3.38,30018430,4710,144.52,6510,6600,6220,8460,4560,6510,6373.34,0.34,0,-656,6683,6596,6503,6416,6323,6550,6370,22,1950,500,4550,10,1,4343920,273,-6.61,1.01,12,0.11,-952.00,6225.00,15550,20240513,-59.55,5600,20241210,12.32,7960,-20.98,20250109,6110,2.95,20250203,15550,-59.55,20240513,5600,12.32,20241210,0.59,N,247660,500,21 억,,14906,N,N,0,N,00,N +20250207,100940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6420,-90,5,-1.38,10551000,1633,50.11,6510,6600,6400,8460,4560,6510,6461.11,0.34,0,-543,6683,6596,6503,6416,6323,6550,6370,22,1950,500,4550,10,1,4343920,279,-6.74,1.03,12,0.04,-952.00,6225.00,15550,20240513,-58.71,5600,20241210,14.64,7960,-19.35,20250109,6110,5.07,20250203,15550,-58.71,20240513,5600,14.64,20241210,0.59,N,247660,500,21 억,,14906,N,N,0,N,00,N +20250207,090946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6600,90,2,1.38,6873320,1067,32.74,6510,6600,6400,8460,4560,6510,6441.72,0.34,0,-42,6683,6596,6503,6416,6323,6550,6370,22,1950,500,4550,10,1,4343920,287,-6.93,1.06,12,0.02,-952.00,6225.00,15550,20240513,-57.56,5600,20241210,17.86,7960,-17.09,20250109,6110,8.02,20250203,15550,-57.56,20240513,5600,17.86,20241210,0.59,N,247660,500,21 억,,14906,N,N,0,N,00,N 20250206,160916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6510,-20,5,-0.31,21208970,3250,57.90,6540,6590,6410,8480,4580,6530,6525.84,0.35,0,-408,6830,6680,6490,6340,6150,6755,6415,22,1950,500,4570,10,1,4343920,283,-6.84,1.05,12,0.07,-952.00,6225.00,15550,20240513,-58.14,5600,20241210,16.25,7960,-18.22,20250109,6110,6.55,20250203,15550,-58.14,20240513,5600,16.25,20241210,0.59,N,247660,500,21 억,,15177,N,N,0,N,00,N 20250206,150919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6540,10,2,0.15,18370340,2814,50.13,6540,6590,6410,8480,4580,6530,6528.19,0.35,0,-396,6830,6680,6490,6340,6150,6755,6415,22,1950,500,4570,10,1,4343920,284,-6.87,1.05,12,0.06,-952.00,6225.00,15550,20240513,-57.94,5600,20241210,16.79,7960,-17.84,20250109,6110,7.04,20250203,15550,-57.94,20240513,5600,16.79,20241210,0.59,N,247660,500,21 억,,15177,N,N,0,N,00,N 20250206,140920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6530,0,3,0.00,17397340,2665,47.48,6540,6590,6410,8480,4580,6530,6528.08,0.35,0,-396,6830,6680,6490,6340,6150,6755,6415,22,1950,500,4570,10,1,4343920,284,-6.86,1.05,12,0.06,-952.00,6225.00,15550,20240513,-58.01,5600,20241210,16.61,7960,-17.96,20250109,6110,6.87,20250203,15550,-58.01,20240513,5600,16.61,20241210,0.59,N,247660,500,21 억,,15177,N,N,0,N,00,N diff --git a/248070/price/prices-20250201.csv b/248070/price/prices-20250201.csv index f5e8e2dc7e43..90c3bd0235be 100644 --- a/248070/price/prices-20250201.csv +++ b/248070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160939,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18650,-150,5,-0.80,2673870870,143412,193.21,18890,19140,18460,24400,13160,18800,18644.68,19.52,0,-8652,19060,18930,18690,18560,18320,18995,18625,250,5600,500,13910,10,1,50005551,9326,7.75,2.21,12,0.29,2407.00,8457.00,30900,20240125,-39.64,15000,20240805,24.33,20350,-8.35,20250103,18250,2.19,20250203,29800,-37.42,20240222,15000,24.33,20240805,2.06,N,248070,500,250 억,,9760763,N,N,10,N,00,N +20250207,150942,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18640,-160,5,-0.85,2602513620,139581,188.05,18890,19140,18460,24400,13160,18800,18645.19,19.52,0,-7610,19060,18930,18690,18560,18320,18995,18625,250,5600,500,13910,10,1,50005551,9321,7.74,2.20,12,0.28,2407.00,8457.00,30900,20240125,-39.68,15000,20240805,24.27,20350,-8.40,20250103,18250,2.14,20250203,29800,-37.45,20240222,15000,24.27,20240805,2.06,N,248070,500,250 억,,9760763,N,N,33,N,00,N +20250207,140942,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18560,-240,5,-1.28,2194270030,117606,158.45,18890,19140,18460,24400,13160,18800,18657.81,19.52,0,-13820,19060,18930,18690,18560,18320,18995,18625,250,5600,500,13910,10,1,50005551,9281,7.71,2.19,12,0.24,2407.00,8457.00,30900,20240125,-39.94,15000,20240805,23.73,20350,-8.80,20250103,18250,1.70,20250203,29800,-37.72,20240222,15000,23.73,20240805,2.06,N,248070,500,250 억,,9760763,N,N,33,N,00,N +20250207,130938,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18590,-210,5,-1.12,1562838690,83522,112.53,18890,19140,18460,24400,13160,18800,18711.70,19.52,0,-3811,19060,18930,18690,18560,18320,18995,18625,250,5600,500,13910,10,1,50005551,9296,7.72,2.20,12,0.17,2407.00,8457.00,30900,20240125,-39.84,15000,20240805,23.93,20350,-8.65,20250103,18250,1.86,20250203,29800,-37.62,20240222,15000,23.93,20240805,2.06,N,248070,500,250 억,,9760763,N,N,33,N,00,N +20250207,120937,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18660,-140,5,-0.74,1336127870,71338,96.11,18890,19140,18460,24400,13160,18800,18729.54,19.52,0,2805,19060,18930,18690,18560,18320,18995,18625,250,5600,500,13910,10,1,50005551,9331,7.75,2.21,12,0.14,2407.00,8457.00,30900,20240125,-39.61,15000,20240805,24.40,20350,-8.30,20250103,18250,2.25,20250203,29800,-37.38,20240222,15000,24.40,20240805,2.06,N,248070,500,250 억,,9760763,N,N,33,N,00,N +20250207,110936,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18780,-20,5,-0.11,1148536010,61304,82.59,18890,19140,18460,24400,13160,18800,18735.09,19.52,0,-708,19060,18930,18690,18560,18320,18995,18625,250,5600,500,13910,10,1,50005551,9391,7.80,2.22,12,0.12,2407.00,8457.00,30900,20240125,-39.22,15000,20240805,25.20,20350,-7.71,20250103,18250,2.90,20250203,29800,-36.98,20240222,15000,25.20,20240805,2.06,N,248070,500,250 억,,9760763,N,N,33,N,00,N +20250207,100940,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18560,-240,5,-1.28,517224290,27768,37.41,18890,18890,18460,24400,13160,18800,18626.63,19.52,0,-14839,19060,18930,18690,18560,18320,18995,18625,250,5600,500,13910,10,1,50005551,9281,7.71,2.19,12,0.06,2407.00,8457.00,30900,20240125,-39.94,15000,20240805,23.73,20350,-8.80,20250103,18250,1.70,20250203,29800,-37.72,20240222,15000,23.73,20240805,2.06,N,248070,500,250 억,,9760763,N,N,33,N,00,N +20250207,090946,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18800,0,3,0.00,40453940,2155,2.90,18890,18890,18700,24400,13160,18800,18772.13,19.52,0,-755,19060,18930,18690,18560,18320,18995,18625,250,5600,500,13910,10,1,50005551,9401,7.81,2.22,12,0.00,2407.00,8457.00,30900,20240125,-39.16,15000,20240805,25.33,20350,-7.62,20250103,18250,3.01,20250203,29800,-36.91,20240222,15000,25.33,20240805,2.06,N,248070,500,250 억,,9760763,N,N,33,N,00,N 20250206,160916,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18800,270,2,1.46,1376776530,73844,91.93,18550,18820,18450,24050,12980,18530,18643.79,19.49,0,19882,18830,18680,18570,18420,18310,18625,18365,250,5520,500,13710,10,1,50005551,9401,7.81,2.22,12,0.15,2407.00,8457.00,30900,20240125,-39.16,15000,20240805,25.33,20350,-7.62,20250103,18250,3.01,20250203,29800,-36.91,20240222,15000,25.33,20240805,2.08,N,248070,500,250 억,,9744289,N,N,33,N,00,N 20250206,150920,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18780,250,2,1.35,1288416860,69136,86.07,18550,18820,18450,24050,12980,18530,18636.09,19.49,0,18501,18830,18680,18570,18420,18310,18625,18365,250,5520,500,13710,10,1,50005551,9391,7.80,2.22,12,0.14,2407.00,8457.00,30900,20240125,-39.22,15000,20240805,25.20,20350,-7.71,20250103,18250,2.90,20250203,29800,-36.98,20240222,15000,25.20,20240805,2.08,N,248070,500,250 억,,9744289,N,N,0,N,00,N 20250206,140920,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18710,180,2,0.97,1044380460,56128,69.88,18550,18720,18450,24050,12980,18530,18607.23,19.49,0,12933,18830,18680,18570,18420,18310,18625,18365,250,5520,500,13710,10,1,50005551,9356,7.77,2.21,12,0.11,2407.00,8457.00,30900,20240125,-39.45,15000,20240805,24.73,20350,-8.06,20250103,18250,2.52,20250203,29800,-37.21,20240222,15000,24.73,20240805,2.08,N,248070,500,250 억,,9744289,N,N,0,N,00,N diff --git a/248170/price/prices-20250201.csv b/248170/price/prices-20250201.csv index 42b66a03345e..c813a1cf6c72 100644 --- a/248170/price/prices-20250201.csv +++ b/248170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160940,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25700,-500,5,-1.91,386453950,14947,46.62,26200,26350,25700,34050,18350,26200,25855.15,4.18,0,-6466,26700,26450,26050,25800,25400,26575,25925,23,7850,500,18860,50,1,4568286,1174,11.26,0.50,12,0.33,2283.00,51784.00,45500,20240620,-43.52,22300,20241209,15.25,27400,-6.20,20250203,23750,8.21,20250131,45500,-43.52,20240620,22300,15.25,20241209,2.69,N,248170,500,22 억,,191051,N,N,1,N,00,N +20250207,150942,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25700,-500,5,-1.91,364705450,14101,43.99,26200,26350,25700,34050,18350,26200,25863.80,4.18,0,-6213,26700,26450,26050,25800,25400,26575,25925,23,7850,500,18860,50,1,4568286,1174,11.26,0.50,12,0.31,2283.00,51784.00,45500,20240620,-43.52,22300,20241209,15.25,27400,-6.20,20250203,23750,8.21,20250131,45500,-43.52,20240620,22300,15.25,20241209,2.69,N,248170,500,22 억,,191051,N,N,5,N,00,N +20250207,140942,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25850,-350,5,-1.34,300355850,11602,36.19,26200,26350,25750,34050,18350,26200,25888.28,4.18,0,-5800,26700,26450,26050,25800,25400,26575,25925,23,7850,500,18860,50,1,4568286,1181,11.32,0.50,12,0.25,2283.00,51784.00,45500,20240620,-43.19,22300,20241209,15.92,27400,-5.66,20250203,23750,8.84,20250131,45500,-43.19,20240620,22300,15.92,20241209,2.69,N,248170,500,22 억,,191051,N,N,5,N,00,N +20250207,130939,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25800,-400,5,-1.53,273473800,10560,32.94,26200,26350,25750,34050,18350,26200,25897.14,4.18,0,-5100,26700,26450,26050,25800,25400,26575,25925,23,7850,500,18860,50,1,4568286,1179,11.30,0.50,12,0.23,2283.00,51784.00,45500,20240620,-43.30,22300,20241209,15.70,27400,-5.84,20250203,23750,8.63,20250131,45500,-43.30,20240620,22300,15.70,20241209,2.69,N,248170,500,22 억,,191051,N,N,5,N,00,N +20250207,120938,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25850,-350,5,-1.34,231390000,8932,27.86,26200,26350,25750,34050,18350,26200,25905.73,4.18,0,-3805,26700,26450,26050,25800,25400,26575,25925,23,7850,500,18860,50,1,4568286,1181,11.32,0.50,12,0.20,2283.00,51784.00,45500,20240620,-43.19,22300,20241209,15.92,27400,-5.66,20250203,23750,8.84,20250131,45500,-43.19,20240620,22300,15.92,20241209,2.69,N,248170,500,22 억,,191051,N,N,5,N,00,N +20250207,110936,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25850,-350,5,-1.34,210353650,8117,25.32,26200,26350,25750,34050,18350,26200,25915.20,4.18,0,-3306,26700,26450,26050,25800,25400,26575,25925,23,7850,500,18860,50,1,4568286,1181,11.32,0.50,12,0.18,2283.00,51784.00,45500,20240620,-43.19,22300,20241209,15.92,27400,-5.66,20250203,23750,8.84,20250131,45500,-43.19,20240620,22300,15.92,20241209,2.69,N,248170,500,22 억,,191051,N,N,5,N,00,N +20250207,100940,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25850,-350,5,-1.34,161901250,6239,19.46,26200,26350,25750,34050,18350,26200,25949.87,4.18,0,-2936,26700,26450,26050,25800,25400,26575,25925,23,7850,500,18860,50,1,4568286,1181,11.32,0.50,12,0.14,2283.00,51784.00,45500,20240620,-43.19,22300,20241209,15.92,27400,-5.66,20250203,23750,8.84,20250131,45500,-43.19,20240620,22300,15.92,20241209,2.69,N,248170,500,22 억,,191051,N,N,5,N,00,N +20250207,090946,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25800,-400,5,-1.53,65681050,2520,7.86,26200,26350,25800,34050,18350,26200,26063.91,4.18,0,-962,26700,26450,26050,25800,25400,26575,25925,23,7850,500,18860,50,1,4568286,1179,11.30,0.50,12,0.06,2283.00,51784.00,45500,20240620,-43.30,22300,20241209,15.70,27400,-5.84,20250203,23750,8.63,20250131,45500,-43.30,20240620,22300,15.70,20241209,2.69,N,248170,500,22 억,,191051,N,N,5,N,00,N 20250206,160916,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26200,100,2,0.38,828878650,32001,74.91,25950,26300,25650,33900,18300,26100,25901.14,4.09,0,4153,26866,26482,26166,25782,25466,26325,25625,23,7800,500,18790,50,1,4568286,1197,11.48,0.51,12,0.70,2283.00,51784.00,45500,20240620,-42.42,22300,20241209,17.49,27400,-4.38,20250203,23750,10.32,20250131,45500,-42.42,20240620,22300,17.49,20241209,2.57,N,248170,500,22 억,,186904,N,N,5,N,00,N 20250206,150920,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25700,-400,5,-1.53,704688900,27222,63.72,25950,26300,25650,33900,18300,26100,25886.73,4.09,0,5534,26866,26482,26166,25782,25466,26325,25625,23,7800,500,18790,50,1,4568286,1174,11.26,0.50,12,0.60,2283.00,51784.00,45500,20240620,-43.52,22300,20241209,15.25,27400,-6.20,20250203,23750,8.21,20250131,45500,-43.52,20240620,22300,15.25,20241209,2.57,N,248170,500,22 억,,186904,N,N,11,N,00,N 20250206,140920,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25750,-350,5,-1.34,524599750,20220,47.33,25950,26300,25750,33900,18300,26100,25944.59,4.09,0,3366,26866,26482,26166,25782,25466,26325,25625,23,7800,500,18790,50,1,4568286,1176,11.28,0.50,12,0.44,2283.00,51784.00,45500,20240620,-43.41,22300,20241209,15.47,27400,-6.02,20250203,23750,8.42,20250131,45500,-43.41,20240620,22300,15.47,20241209,2.57,N,248170,500,22 억,,186904,N,N,11,N,00,N diff --git a/249420/price/prices-20250201.csv b/249420/price/prices-20250201.csv index b0e46b491115..efa670a0164d 100644 --- a/249420/price/prices-20250201.csv +++ b/249420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160940,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11230,-110,5,-0.97,310351360,27625,70.44,11240,11340,11190,14740,7940,11340,11234.44,3.91,0,-9727,11513,11426,11343,11256,11173,11470,11300,281,3400,1000,8390,10,1,28062501,3151,-3.99,1.83,12,0.10,-2813.00,6124.00,20500,20240820,-45.22,10560,20241209,6.34,12520,-10.30,20250108,10830,3.69,20250203,20500,-45.22,20240820,10560,6.34,20241209,0.04,N,249420,1000,280 억,,1098453,N,N,819,N,00,N +20250207,150942,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11230,-110,5,-0.97,283670480,25249,64.38,11240,11340,11190,14740,7940,11340,11234.92,3.91,0,-8625,11513,11426,11343,11256,11173,11470,11300,281,3400,1000,8390,10,1,28062501,3151,-3.99,1.83,12,0.09,-2813.00,6124.00,20500,20240820,-45.22,10560,20241209,6.34,12520,-10.30,20250108,10830,3.69,20250203,20500,-45.22,20240820,10560,6.34,20241209,0.04,N,249420,1000,280 억,,1098453,N,N,732,N,00,N +20250207,140942,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11220,-120,5,-1.06,262298670,23347,59.53,11240,11340,11190,14740,7940,11340,11234.79,3.91,0,-8479,11513,11426,11343,11256,11173,11470,11300,281,3400,1000,8390,10,1,28062501,3149,-3.99,1.83,12,0.08,-2813.00,6124.00,20500,20240820,-45.27,10560,20241209,6.25,12520,-10.38,20250108,10830,3.60,20250203,20500,-45.27,20240820,10560,6.25,20241209,0.04,N,249420,1000,280 억,,1098453,N,N,732,N,00,N +20250207,130939,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11200,-140,5,-1.23,244462600,21757,55.48,11240,11340,11190,14740,7940,11340,11236.04,3.91,0,-7849,11513,11426,11343,11256,11173,11470,11300,281,3400,1000,8390,10,1,28062501,3143,-3.98,1.83,12,0.08,-2813.00,6124.00,20500,20240820,-45.37,10560,20241209,6.06,12520,-10.54,20250108,10830,3.42,20250203,20500,-45.37,20240820,10560,6.06,20241209,0.04,N,249420,1000,280 억,,1098453,N,N,732,N,00,N +20250207,120938,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11200,-140,5,-1.23,223245380,19866,50.66,11240,11340,11190,14740,7940,11340,11237.56,3.91,0,-8148,11513,11426,11343,11256,11173,11470,11300,281,3400,1000,8390,10,1,28062501,3143,-3.98,1.83,12,0.07,-2813.00,6124.00,20500,20240820,-45.37,10560,20241209,6.06,12520,-10.54,20250108,10830,3.42,20250203,20500,-45.37,20240820,10560,6.06,20241209,0.04,N,249420,1000,280 억,,1098453,N,N,732,N,00,N +20250207,110937,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11200,-140,5,-1.23,190376870,16931,43.17,11240,11340,11190,14740,7940,11340,11244.28,3.91,0,-8319,11513,11426,11343,11256,11173,11470,11300,281,3400,1000,8390,10,1,28062501,3143,-3.98,1.83,12,0.06,-2813.00,6124.00,20500,20240820,-45.37,10560,20241209,6.06,12520,-10.54,20250108,10830,3.42,20250203,20500,-45.37,20240820,10560,6.06,20241209,0.04,N,249420,1000,280 억,,1098453,N,N,732,N,00,N +20250207,100940,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11220,-120,5,-1.06,132813110,11793,30.07,11240,11340,11220,14740,7940,11340,11262.03,3.91,0,-6923,11513,11426,11343,11256,11173,11470,11300,281,3400,1000,8390,10,1,28062501,3149,-3.99,1.83,12,0.04,-2813.00,6124.00,20500,20240820,-45.27,10560,20241209,6.25,12520,-10.38,20250108,10830,3.60,20250203,20500,-45.27,20240820,10560,6.25,20241209,0.04,N,249420,1000,280 억,,1098453,N,N,732,N,00,N +20250207,090946,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11300,-40,5,-0.35,10347510,915,2.33,11240,11340,11240,14740,7940,11340,11308.75,3.91,0,-791,11513,11426,11343,11256,11173,11470,11300,281,3400,1000,8390,10,1,28062501,3171,-4.02,1.85,12,0.00,-2813.00,6124.00,20500,20240820,-44.88,10560,20241209,7.01,12520,-9.74,20250108,10830,4.34,20250203,20500,-44.88,20240820,10560,7.01,20241209,0.04,N,249420,1000,280 억,,1098453,N,N,732,N,00,N 20250206,160916,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11340,90,2,0.80,443724520,39030,97.78,11260,11430,11260,14620,7880,11250,11369.32,3.87,0,10174,11470,11360,11230,11120,10990,11415,11175,281,3370,1000,8320,10,1,28062501,3182,-4.03,1.85,12,0.14,-2813.00,6124.00,20500,20240820,-44.68,10560,20241209,7.39,12520,-9.42,20250108,10830,4.71,20250203,20500,-44.68,20240820,10560,7.39,20241209,0.04,N,249420,1000,280 억,,1086378,N,N,732,N,00,N 20250206,150920,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11360,110,2,0.98,412200500,36249,90.81,11260,11430,11260,14620,7880,11250,11371.36,3.87,0,10306,11470,11360,11230,11120,10990,11415,11175,281,3370,1000,8320,10,1,28062501,3188,-4.04,1.85,12,0.13,-2813.00,6124.00,20500,20240820,-44.59,10560,20241209,7.58,12520,-9.27,20250108,10830,4.89,20250203,20500,-44.59,20240820,10560,7.58,20241209,0.04,N,249420,1000,280 억,,1086378,N,N,484,N,00,N 20250206,140921,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11350,100,2,0.89,385965790,33937,85.02,11260,11430,11260,14620,7880,11250,11373.01,3.87,0,9889,11470,11360,11230,11120,10990,11415,11175,281,3370,1000,8320,10,1,28062501,3185,-4.03,1.85,12,0.12,-2813.00,6124.00,20500,20240820,-44.63,10560,20241209,7.48,12520,-9.35,20250108,10830,4.80,20250203,20500,-44.63,20240820,10560,7.48,20241209,0.04,N,249420,1000,280 억,,1086378,N,N,484,N,00,N diff --git a/250000/price/prices-20250201.csv b/250000/price/prices-20250201.csv index c908b8c133b1..74bca4dc0a6f 100644 --- a/250000/price/prices-20250201.csv +++ b/250000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160940,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9890,-70,5,-0.70,207307290,21032,50.85,9980,10000,9790,12940,6980,9960,9855.70,1.15,0,-7901,10073,10016,9923,9866,9773,10045,9895,34,2980,500,7370,10,1,6750733,668,7.06,0.78,12,0.31,1401.00,12683.00,14150,20240425,-30.11,7820,20240805,26.47,10120,-2.27,20250106,9420,4.99,20250203,14150,-30.11,20240425,7820,26.47,20240805,3.22,N,250000,500,33 억,,77745,N,N,0,N,00,N +20250207,150942,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9830,-130,5,-1.31,184275300,18698,45.21,9980,10000,9790,12940,6980,9960,9854.34,1.15,0,-7392,10073,10016,9923,9866,9773,10045,9895,34,2980,500,7370,10,1,6750733,664,7.02,0.78,12,0.28,1401.00,12683.00,14150,20240425,-30.53,7820,20240805,25.70,10120,-2.87,20250106,9420,4.35,20250203,14150,-30.53,20240425,7820,25.70,20240805,3.22,N,250000,500,33 억,,77745,N,N,0,N,00,N +20250207,140943,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9840,-120,5,-1.20,168919800,17133,41.43,9980,10000,9790,12940,6980,9960,9858.26,1.15,0,-7411,10073,10016,9923,9866,9773,10045,9895,34,2980,500,7370,10,1,6750733,664,7.02,0.78,12,0.25,1401.00,12683.00,14150,20240425,-30.46,7820,20240805,25.83,10120,-2.77,20250106,9420,4.46,20250203,14150,-30.46,20240425,7820,25.83,20240805,3.22,N,250000,500,33 억,,77745,N,N,0,N,00,N +20250207,130939,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9850,-110,5,-1.10,133064000,13478,32.59,9980,10000,9790,12940,6980,9960,9871.51,1.15,0,-5081,10073,10016,9923,9866,9773,10045,9895,34,2980,500,7370,10,1,6750733,665,7.03,0.78,12,0.20,1401.00,12683.00,14150,20240425,-30.39,7820,20240805,25.96,10120,-2.67,20250106,9420,4.56,20250203,14150,-30.39,20240425,7820,25.96,20240805,3.22,N,250000,500,33 억,,77745,N,N,0,N,00,N +20250207,120938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9870,-90,5,-0.90,122984930,12451,30.11,9980,10000,9790,12940,6980,9960,9876.31,1.15,0,-4684,10073,10016,9923,9866,9773,10045,9895,34,2980,500,7370,10,1,6750733,666,7.04,0.78,12,0.18,1401.00,12683.00,14150,20240425,-30.25,7820,20240805,26.21,10120,-2.47,20250106,9420,4.78,20250203,14150,-30.25,20240425,7820,26.21,20240805,3.22,N,250000,500,33 억,,77745,N,N,0,N,00,N +20250207,110937,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9880,-80,5,-0.80,102977650,10414,25.18,9980,10000,9790,12940,6980,9960,9887.13,1.15,0,-3997,10073,10016,9923,9866,9773,10045,9895,34,2980,500,7370,10,1,6750733,667,7.05,0.78,12,0.15,1401.00,12683.00,14150,20240425,-30.18,7820,20240805,26.34,10120,-2.37,20250106,9420,4.88,20250203,14150,-30.18,20240425,7820,26.34,20240805,3.22,N,250000,500,33 억,,77745,N,N,0,N,00,N +20250207,100941,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9890,-70,5,-0.70,66683600,6725,16.26,9980,10000,9850,12940,6980,9960,9914.57,1.15,0,-2250,10073,10016,9923,9866,9773,10045,9895,34,2980,500,7370,10,1,6750733,668,7.06,0.78,12,0.10,1401.00,12683.00,14150,20240425,-30.11,7820,20240805,26.47,10120,-2.27,20250106,9420,4.99,20250203,14150,-30.11,20240425,7820,26.47,20240805,3.22,N,250000,500,33 억,,77745,N,N,0,N,00,N +20250207,090947,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9930,-30,5,-0.30,33210150,3338,8.07,9980,10000,9880,12940,6980,9960,9948.50,1.15,0,-1042,10073,10016,9923,9866,9773,10045,9895,34,2980,500,7370,10,1,6750733,670,7.09,0.78,12,0.05,1401.00,12683.00,14150,20240425,-29.82,7820,20240805,26.98,10120,-1.88,20250106,9420,5.41,20250203,14150,-29.82,20240425,7820,26.98,20240805,3.22,N,250000,500,33 억,,77745,N,N,0,N,00,N 20250206,160917,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9960,70,2,0.71,397916900,40131,124.37,9900,9980,9830,12850,6930,9890,9914.85,0.97,0,12090,10083,9986,9883,9786,9683,9935,9735,34,2960,500,7310,10,1,6750733,672,7.11,0.79,12,0.59,1401.00,12683.00,14150,20240425,-29.61,7820,20240805,27.37,10120,-1.58,20250106,9420,5.73,20250203,14150,-29.61,20240425,7820,27.37,20240805,3.22,N,250000,500,33 억,,65655,N,N,0,N,00,N 20250206,150920,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9950,60,2,0.61,369675430,37295,115.58,9900,9980,9830,12850,6930,9890,9912.20,0.97,0,12476,10083,9986,9883,9786,9683,9935,9735,34,2960,500,7310,10,1,6750733,672,7.10,0.78,12,0.55,1401.00,12683.00,14150,20240425,-29.68,7820,20240805,27.24,10120,-1.68,20250106,9420,5.63,20250203,14150,-29.68,20240425,7820,27.24,20240805,3.22,N,250000,500,33 억,,65655,N,N,0,N,00,N 20250206,140921,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9950,60,2,0.61,345277240,34836,107.96,9900,9980,9830,12850,6930,9890,9911.51,0.97,0,12087,10083,9986,9883,9786,9683,9935,9735,34,2960,500,7310,10,1,6750733,672,7.10,0.78,12,0.52,1401.00,12683.00,14150,20240425,-29.68,7820,20240805,27.24,10120,-1.68,20250106,9420,5.63,20250203,14150,-29.68,20240425,7820,27.24,20240805,3.22,N,250000,500,33 억,,65655,N,N,0,N,00,N diff --git a/250030/price/prices-20250201.csv b/250030/price/prices-20250201.csv index ee7d8d0374bb..75ded82e57cb 100644 --- a/250030/price/prices-20250201.csv +++ b/250030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160940,53,100.00,KONEX,,,N,N,N,N, ,N,8380,-110,5,-1.30,9594590,1165,27.63,8600,8790,8010,9760,7220,8490,8235.70,0.00,0,0,9316,8902,8156,7742,6996,9110,7950,13,1270,500,5090,10,1,2589337,217,-7.33,10.55,12,0.04,-1143.00,794.00,12970,20250122,-35.39,3140,20240131,166.88,12970,-35.39,20250122,5010,67.27,20250103,12970,-35.39,20250122,3300,153.94,20240213,0.00,N,250030,500,12 억,,0,N,N,0,N,02,N +20250207,150942,53,100.00,KONEX,,,N,N,N,N, ,N,8380,-110,5,-1.30,9594590,1165,27.63,8600,8790,8010,9760,7220,8490,8235.70,0.00,0,0,9316,8902,8156,7742,6996,9110,7950,13,1270,500,5090,10,1,2589337,217,-7.33,10.55,12,0.04,-1143.00,794.00,12970,20250122,-35.39,3140,20240131,166.88,12970,-35.39,20250122,5010,67.27,20250103,12970,-35.39,20250122,3300,153.94,20240213,0.00,N,250030,500,12 억,,0,N,N,0,N,02,N +20250207,140943,53,100.00,KONEX,,,N,N,N,N, ,N,8570,80,2,0.94,6800800,824,19.54,8600,8790,8010,9760,7220,8490,8253.40,0.00,0,0,9316,8902,8156,7742,6996,9110,7950,13,1270,500,5090,10,1,2589337,222,-7.50,10.79,12,0.03,-1143.00,794.00,12970,20250122,-33.92,3140,20240131,172.93,12970,-33.92,20250122,5010,71.06,20250103,12970,-33.92,20250122,3300,159.70,20240213,0.00,N,250030,500,12 억,,0,N,N,0,N,02,N +20250207,130939,53,100.00,KONEX,,,N,N,N,N, ,N,8570,80,2,0.94,6800800,824,19.54,8600,8790,8010,9760,7220,8490,8253.40,0.00,0,0,9316,8902,8156,7742,6996,9110,7950,13,1270,500,5090,10,1,2589337,222,-7.50,10.79,12,0.03,-1143.00,794.00,12970,20250122,-33.92,3140,20240131,172.93,12970,-33.92,20250122,5010,71.06,20250103,12970,-33.92,20250122,3300,159.70,20240213,0.00,N,250030,500,12 억,,0,N,N,0,N,02,N +20250207,120939,53,100.00,KONEX,,,N,N,N,N, ,N,8400,-90,5,-1.06,6397030,776,18.41,8600,8790,8010,9760,7220,8490,8243.60,0.00,0,0,9316,8902,8156,7742,6996,9110,7950,13,1270,500,5090,10,1,2589337,218,-7.35,10.58,12,0.03,-1143.00,794.00,12970,20250122,-35.24,3140,20240131,167.52,12970,-35.24,20250122,5010,67.66,20250103,12970,-35.24,20250122,3300,154.55,20240213,0.00,N,250030,500,12 억,,0,N,N,0,N,02,N +20250207,110937,53,100.00,KONEX,,,N,N,N,N, ,N,8600,110,2,1.30,6355030,771,18.29,8600,8790,8010,9760,7220,8490,8242.58,0.00,0,0,9316,8902,8156,7742,6996,9110,7950,13,1270,500,5090,10,1,2589337,223,-7.52,10.83,12,0.03,-1143.00,794.00,12970,20250122,-33.69,3140,20240131,173.89,12970,-33.69,20250122,5010,71.66,20250103,12970,-33.69,20250122,3300,160.61,20240213,0.00,N,250030,500,12 억,,0,N,N,0,N,02,N +20250207,100941,53,100.00,KONEX,,,N,N,N,N, ,N,8400,-90,5,-1.06,5403030,658,15.61,8600,8790,8010,9760,7220,8490,8211.29,0.00,0,0,9316,8902,8156,7742,6996,9110,7950,13,1270,500,5090,10,1,2589337,218,-7.35,10.58,12,0.03,-1143.00,794.00,12970,20250122,-35.24,3140,20240131,167.52,12970,-35.24,20250122,5010,67.66,20250103,12970,-35.24,20250122,3300,154.55,20240213,0.00,N,250030,500,12 억,,0,N,N,0,N,02,N +20250207,090947,53,100.00,KONEX,,,N,N,N,N, ,N,8490,0,3,0.00,0,0,0.00,0,0,0,9760,7220,8490,0.00,0.00,0,0,9316,8902,8156,7742,6996,9110,7950,13,1270,500,5090,10,1,2589337,220,-7.43,10.69,12,0.00,-1143.00,794.00,12970,20250122,-34.54,3140,20240131,170.38,12970,-34.54,20250122,5010,69.46,20250103,12970,-34.54,20250122,3300,157.27,20240213,0.00,N,250030,500,12 억,,0,N,N,0,N,02,N 20250206,160917,53,100.00,KONEX,,,N,N,N,N, ,N,8490,-90,5,-1.05,32474750,4216,146.54,8200,8570,7410,9860,7300,8580,7702.74,0.00,0,0,9993,9286,8493,7786,6993,8890,7390,13,1280,500,5140,10,1,2589337,220,-7.43,10.69,12,0.16,-1143.00,794.00,12970,20250122,-34.54,3140,20240131,170.38,12970,-34.54,20250122,5010,69.46,20250103,12970,-34.54,20250122,3300,157.27,20240213,0.00,N,250030,500,12 억,,0,N,N,0,N,02,N 20250206,150921,53,100.00,KONEX,,,N,N,N,N, ,N,8400,-180,5,-2.10,31982330,4158,144.53,8200,8570,7410,9860,7300,8580,7691.76,0.00,0,0,9993,9286,8493,7786,6993,8890,7390,13,1280,500,5140,10,1,2589337,218,-7.35,10.58,12,0.16,-1143.00,794.00,12970,20250122,-35.24,3140,20240131,167.52,12970,-35.24,20250122,5010,67.66,20250103,12970,-35.24,20250122,3300,154.55,20240213,0.00,N,250030,500,12 억,,0,N,N,0,N,02,N 20250206,140921,53,100.00,KONEX,,,N,N,N,N, ,N,8400,-180,5,-2.10,30302330,3958,137.57,8200,8570,7410,9860,7300,8580,7655.97,0.00,0,0,9993,9286,8493,7786,6993,8890,7390,13,1280,500,5140,10,1,2589337,218,-7.35,10.58,12,0.15,-1143.00,794.00,12970,20250122,-35.24,3140,20240131,167.52,12970,-35.24,20250122,5010,67.66,20250103,12970,-35.24,20250122,3300,154.55,20240213,0.00,N,250030,500,12 억,,0,N,N,0,N,02,N diff --git a/250060/price/prices-20250201.csv b/250060/price/prices-20250201.csv index 1f4bda7feab9..d67562267d42 100644 --- a/250060/price/prices-20250201.csv +++ b/250060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2745,-5,5,-0.18,674663940,244707,10.62,2750,2785,2740,3575,1925,2750,2757.14,0.52,0,16199,3086,2917,2826,2657,2566,2872,2612,32,825,100,1980,5,1,32171314,883,-228.75,3.93,12,0.76,-12.00,698.00,6480,20240215,-57.64,2360,20240909,16.31,3180,-13.68,20250107,2625,4.57,20250203,6480,-57.64,20240215,2360,16.31,20240909,1.85,N,250060,100,32 억,,166579,N,N,0,N,00,N +20250207,150943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2755,5,2,0.18,594837165,215689,9.36,2750,2785,2740,3575,1925,2750,2757.88,0.52,0,16722,3086,2917,2826,2657,2566,2872,2612,32,825,100,1980,5,1,32171314,886,-229.58,3.95,12,0.67,-12.00,698.00,6480,20240215,-57.48,2360,20240909,16.74,3180,-13.36,20250107,2625,4.95,20250203,6480,-57.48,20240215,2360,16.74,20240909,1.85,N,250060,100,32 억,,166579,N,N,0,N,00,N +20250207,140943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2775,25,2,0.91,532254375,192998,8.38,2750,2785,2740,3575,1925,2750,2757.86,0.52,0,18757,3086,2917,2826,2657,2566,2872,2612,32,825,100,1980,5,1,32171314,893,-231.25,3.98,12,0.60,-12.00,698.00,6480,20240215,-57.18,2360,20240909,17.58,3180,-12.74,20250107,2625,5.71,20250203,6480,-57.18,20240215,2360,17.58,20240909,1.85,N,250060,100,32 억,,166579,N,N,0,N,00,N +20250207,130940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2785,35,2,1.27,486078200,176329,7.65,2750,2785,2740,3575,1925,2750,2756.69,0.52,0,21913,3086,2917,2826,2657,2566,2872,2612,32,825,100,1980,5,1,32171314,896,-232.08,3.99,12,0.55,-12.00,698.00,6480,20240215,-57.02,2360,20240909,18.01,3180,-12.42,20250107,2625,6.10,20250203,6480,-57.02,20240215,2360,18.01,20240909,1.85,N,250060,100,32 억,,166579,N,N,0,N,00,N +20250207,120939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2760,10,2,0.36,422115465,153218,6.65,2750,2785,2740,3575,1925,2750,2755.03,0.52,0,25193,3086,2917,2826,2657,2566,2872,2612,32,825,100,1980,5,1,32171314,888,-230.00,3.95,12,0.48,-12.00,698.00,6480,20240215,-57.41,2360,20240909,16.95,3180,-13.21,20250107,2625,5.14,20250203,6480,-57.41,20240215,2360,16.95,20240909,1.85,N,250060,100,32 억,,166579,N,N,0,N,00,N +20250207,110937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2770,20,2,0.73,362298680,131560,5.71,2750,2775,2740,3575,1925,2750,2753.90,0.52,0,25474,3086,2917,2826,2657,2566,2872,2612,32,825,100,1980,5,1,32171314,891,-230.83,3.97,12,0.41,-12.00,698.00,6480,20240215,-57.25,2360,20240909,17.37,3180,-12.89,20250107,2625,5.52,20250203,6480,-57.25,20240215,2360,17.37,20240909,1.85,N,250060,100,32 억,,166579,N,N,0,N,00,N +20250207,100941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,0,3,0.00,264868280,96195,4.17,2750,2775,2740,3575,1925,2750,2753.49,0.52,0,17286,3086,2917,2826,2657,2566,2872,2612,32,825,100,1980,5,1,32171314,885,-229.17,3.94,12,0.30,-12.00,698.00,6480,20240215,-57.56,2360,20240909,16.53,3180,-13.52,20250107,2625,4.76,20250203,6480,-57.56,20240215,2360,16.53,20240909,1.85,N,250060,100,32 억,,166579,N,N,0,N,00,N +20250207,090947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,0,3,0.00,97846565,35559,1.54,2750,2765,2745,3575,1925,2750,2751.72,0.52,0,8600,3086,2917,2826,2657,2566,2872,2612,32,825,100,1980,5,1,32171314,885,-229.17,3.94,12,0.11,-12.00,698.00,6480,20240215,-57.56,2360,20240909,16.53,3180,-13.52,20250107,2625,4.76,20250203,6480,-57.56,20240215,2360,16.53,20240909,1.85,N,250060,100,32 억,,166579,N,N,0,N,00,N 20250206,160917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,20,2,0.73,6602640235,2296573,1852.78,2845,2995,2735,3545,1915,2730,2875.19,0.74,0,-71379,2783,2756,2738,2711,2693,2747,2702,32,815,100,1960,5,1,32171314,885,-229.17,3.94,12,7.14,-12.00,698.00,6480,20240215,-57.56,2360,20240909,16.53,3180,-13.52,20250107,2625,4.76,20250203,6480,-57.56,20240215,2360,16.53,20240909,1.88,N,250060,100,32 억,,237759,N,N,0,N,00,N 20250206,150921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2765,35,2,1.28,6506719880,2261724,1824.66,2845,2995,2735,3545,1915,2730,2876.89,0.74,0,-71364,2783,2756,2738,2711,2693,2747,2702,32,815,100,1960,5,1,32171314,890,-230.42,3.96,12,7.03,-12.00,698.00,6480,20240215,-57.33,2360,20240909,17.16,3180,-13.05,20250107,2625,5.33,20250203,6480,-57.33,20240215,2360,17.16,20240909,1.88,N,250060,100,32 억,,237759,N,N,0,N,00,N 20250206,140921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2755,25,2,0.92,6367776870,2211370,1784.04,2845,2995,2735,3545,1915,2730,2879.56,0.74,0,-70925,2783,2756,2738,2711,2693,2747,2702,32,815,100,1960,5,1,32171314,886,-229.58,3.95,12,6.87,-12.00,698.00,6480,20240215,-57.48,2360,20240909,16.74,3180,-13.36,20250107,2625,4.95,20250203,6480,-57.48,20240215,2360,16.74,20240909,1.88,N,250060,100,32 억,,237759,N,N,0,N,00,N diff --git a/250930/price/prices-20250201.csv b/250930/price/prices-20250201.csv index 9ab480e43a67..f55eb832145e 100644 --- a/250930/price/prices-20250201.csv +++ b/250930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,467,3,2,0.65,32185380,69392,194.03,464,474,453,603,325,464,463.82,0.57,0,-16546,479,471,462,454,445,467,450,33,139,100,300,1,1,33000440,154,-1.51,0.68,12,0.21,-309.00,683.00,898,20240408,-48.00,313,20241209,49.20,586,-20.31,20250110,432,8.10,20250102,898,-48.00,20240408,313,49.20,20241209,0.07,N,250930,100,33 억,,187265,N,N,0,N,00,N +20250207,150943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,466,2,2,0.43,31846338,68666,192.00,464,474,453,603,325,464,463.79,0.57,0,-16122,479,471,462,454,445,467,450,33,139,100,300,1,1,33000440,154,-1.51,0.68,12,0.21,-309.00,683.00,898,20240408,-48.11,313,20241209,48.88,586,-20.48,20250110,432,7.87,20250102,898,-48.11,20240408,313,48.88,20241209,0.07,N,250930,100,33 억,,187265,N,N,0,N,00,N +20250207,140943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,460,-4,5,-0.86,24721271,53427,149.39,464,474,453,603,325,464,462.71,0.57,0,-14241,479,471,462,454,445,467,450,33,139,100,300,1,1,33000440,152,-1.49,0.67,12,0.16,-309.00,683.00,898,20240408,-48.78,313,20241209,46.96,586,-21.50,20250110,432,6.48,20250102,898,-48.78,20240408,313,46.96,20241209,0.07,N,250930,100,33 억,,187265,N,N,0,N,00,N +20250207,130940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,464,0,3,0.00,18444189,39721,111.07,464,474,456,603,325,464,464.34,0.57,0,-12767,479,471,462,454,445,467,450,33,139,100,300,1,1,33000440,153,-1.50,0.68,12,0.12,-309.00,683.00,898,20240408,-48.33,313,20241209,48.24,586,-20.82,20250110,432,7.41,20250102,898,-48.33,20240408,313,48.24,20241209,0.07,N,250930,100,33 억,,187265,N,N,0,N,00,N +20250207,120939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,468,4,2,0.86,18163933,39117,109.38,464,474,456,603,325,464,464.35,0.57,0,-12163,479,471,462,454,445,467,450,33,139,100,300,1,1,33000440,154,-1.51,0.69,12,0.12,-309.00,683.00,898,20240408,-47.88,313,20241209,49.52,586,-20.14,20250110,432,8.33,20250102,898,-47.88,20240408,313,49.52,20241209,0.07,N,250930,100,33 억,,187265,N,N,0,N,00,N +20250207,110938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,467,3,2,0.65,10444417,22441,62.75,464,474,464,603,325,464,465.42,0.57,0,-13239,479,471,462,454,445,467,450,33,139,100,300,1,1,33000440,154,-1.51,0.68,12,0.07,-309.00,683.00,898,20240408,-48.00,313,20241209,49.20,586,-20.31,20250110,432,8.10,20250102,898,-48.00,20240408,313,49.20,20241209,0.07,N,250930,100,33 억,,187265,N,N,0,N,00,N +20250207,100942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,464,0,3,0.00,8241703,17720,49.55,464,474,464,603,325,464,465.11,0.57,0,-12456,479,471,462,454,445,467,450,33,139,100,300,1,1,33000440,153,-1.50,0.68,12,0.05,-309.00,683.00,898,20240408,-48.33,313,20241209,48.24,586,-20.82,20250110,432,7.41,20250102,898,-48.33,20240408,313,48.24,20241209,0.07,N,250930,100,33 억,,187265,N,N,0,N,00,N +20250207,090947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,464,0,3,0.00,1188304,2561,7.16,464,464,464,603,325,464,464.00,0.57,0,-376,479,471,462,454,445,467,450,33,139,100,300,1,1,33000440,153,-1.50,0.68,12,0.01,-309.00,683.00,898,20240408,-48.33,313,20241209,48.24,586,-20.82,20250110,432,7.41,20250102,898,-48.33,20240408,313,48.24,20241209,0.07,N,250930,100,33 억,,187265,N,N,0,N,00,N 20250206,160917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,464,-1,5,-0.22,16468770,35763,68.37,465,470,453,604,326,465,460.50,0.57,0,-122,476,470,464,458,452,467,455,33,139,100,300,1,1,33000440,153,-1.50,0.68,12,0.11,-309.00,683.00,898,20240408,-48.33,313,20241209,48.24,586,-20.82,20250110,432,7.41,20250102,898,-48.33,20240408,313,48.24,20241209,0.07,N,250930,100,33 억,,187763,N,N,0,N,00,N 20250206,150921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,466,1,2,0.22,16145884,35069,67.05,465,470,453,604,326,465,460.40,0.57,0,308,476,470,464,458,452,467,455,33,139,100,300,1,1,33000440,154,-1.51,0.68,12,0.11,-309.00,683.00,898,20240408,-48.11,313,20241209,48.88,586,-20.48,20250110,432,7.87,20250102,898,-48.11,20240408,313,48.88,20241209,0.07,N,250930,100,33 억,,187763,N,N,0,N,00,N 20250206,140922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,470,5,2,1.08,14584069,31713,60.63,465,470,453,604,326,465,459.88,0.57,0,-418,476,470,464,458,452,467,455,33,139,100,300,1,1,33000440,155,-1.52,0.69,12,0.10,-309.00,683.00,898,20240408,-47.66,313,20241209,50.16,586,-19.80,20250110,432,8.80,20250102,898,-47.66,20240408,313,50.16,20241209,0.07,N,250930,100,33 억,,187763,N,N,0,N,00,N diff --git a/251120/price/prices-20250201.csv b/251120/price/prices-20250201.csv index 5bb5757ab253..bcb987deab51 100644 --- a/251120/price/prices-20250201.csv +++ b/251120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14230,690,2,5.10,712920790,50854,487.76,13550,14900,13480,17600,9480,13540,14018.97,9.31,0,1121,13693,13616,13523,13446,13353,13655,13485,43,4060,500,9470,10,1,8695700,1237,22.17,2.01,12,0.58,642.00,7085.00,19150,20240717,-25.69,12090,20240206,17.70,14900,-4.50,20250207,13090,8.71,20250205,19150,-25.69,20240717,12100,17.60,20240304,2.86,N,251120,500,43 억,,809410,N,N,0,N,00,N +20250207,150943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14120,580,2,4.28,667437470,47630,456.84,13550,14900,13480,17600,9480,13540,14012.96,9.31,0,934,13693,13616,13523,13446,13353,13655,13485,43,4060,500,9470,10,1,8695700,1228,21.99,1.99,12,0.55,642.00,7085.00,19150,20240717,-26.27,12090,20240206,16.79,14900,-5.23,20250207,13090,7.87,20250205,19150,-26.27,20240717,12100,16.69,20240304,2.86,N,251120,500,43 억,,809410,N,N,0,N,00,N +20250207,140944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13960,420,2,3.10,306267160,22328,214.16,13550,13990,13480,17600,9480,13540,13716.73,9.31,0,-3166,13693,13616,13523,13446,13353,13655,13485,43,4060,500,9470,10,1,8695700,1214,21.74,1.97,12,0.26,642.00,7085.00,19150,20240717,-27.10,12090,20240206,15.47,14180,-1.55,20250103,13090,6.65,20250205,19150,-27.10,20240717,12100,15.37,20240304,2.86,N,251120,500,43 억,,809410,N,N,0,N,00,N +20250207,130940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13690,150,2,1.11,144251790,10605,101.72,13550,13740,13480,17600,9480,13540,13602.24,9.31,0,-4131,13693,13616,13523,13446,13353,13655,13485,43,4060,500,9470,10,1,8695700,1190,21.32,1.93,12,0.12,642.00,7085.00,19150,20240717,-28.51,12090,20240206,13.23,14180,-3.46,20250103,13090,4.58,20250205,19150,-28.51,20240717,12100,13.14,20240304,2.86,N,251120,500,43 억,,809410,N,N,0,N,00,N +20250207,120939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13560,20,2,0.15,51689410,3824,36.68,13550,13590,13480,17600,9480,13540,13517.11,9.31,0,-1862,13693,13616,13523,13446,13353,13655,13485,43,4060,500,9470,10,1,8695700,1179,21.12,1.91,12,0.04,642.00,7085.00,19150,20240717,-29.19,12090,20240206,12.16,14180,-4.37,20250103,13090,3.59,20250205,19150,-29.19,20240717,12100,12.07,20240304,2.86,N,251120,500,43 억,,809410,N,N,0,N,00,N +20250207,110938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13550,10,2,0.07,39116490,2894,27.76,13550,13590,13490,17600,9480,13540,13516.41,9.31,0,-1709,13693,13616,13523,13446,13353,13655,13485,43,4060,500,9470,10,1,8695700,1178,21.11,1.91,12,0.03,642.00,7085.00,19150,20240717,-29.24,12090,20240206,12.08,14180,-4.44,20250103,13090,3.51,20250205,19150,-29.24,20240717,12100,11.98,20240304,2.86,N,251120,500,43 억,,809410,N,N,0,N,00,N +20250207,100942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13550,10,2,0.07,10201580,753,7.22,13550,13590,13490,17600,9480,13540,13547.92,9.31,0,-388,13693,13616,13523,13446,13353,13655,13485,43,4060,500,9470,10,1,8695700,1178,21.11,1.91,12,0.01,642.00,7085.00,19150,20240717,-29.24,12090,20240206,12.08,14180,-4.44,20250103,13090,3.51,20250205,19150,-29.24,20240717,12100,11.98,20240304,2.86,N,251120,500,43 억,,809410,N,N,0,N,00,N +20250207,090948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13520,-20,5,-0.15,1678340,124,1.19,13550,13550,13500,17600,9480,13540,13535.00,9.31,0,-116,13693,13616,13523,13446,13353,13655,13485,43,4060,500,9470,10,1,8695700,1176,21.06,1.91,12,0.00,642.00,7085.00,19150,20240717,-29.40,12090,20240206,11.83,14180,-4.65,20250103,13090,3.28,20250205,19150,-29.40,20240717,12100,11.74,20240304,2.86,N,251120,500,43 억,,809410,N,N,0,N,00,N 20250206,160918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13540,80,2,0.59,138905530,10278,51.91,13460,13600,13430,17490,9430,13460,13514.84,9.33,0,-1647,13933,13696,13393,13156,12853,13815,13275,43,4030,500,9420,10,1,8695700,1177,21.09,1.91,12,0.12,642.00,7085.00,19150,20240717,-29.30,12090,20240206,11.99,14180,-4.51,20250103,13090,3.44,20250205,19150,-29.30,20240717,12090,11.99,20240206,2.82,N,251120,500,43 억,,811023,N,N,0,N,00,N 20250206,150921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13550,90,2,0.67,135479690,10025,50.63,13460,13600,13430,17490,9430,13460,13514.18,9.33,0,-1447,13933,13696,13393,13156,12853,13815,13275,43,4030,500,9420,10,1,8695700,1178,21.11,1.91,12,0.12,642.00,7085.00,19150,20240717,-29.24,12090,20240206,12.08,14180,-4.44,20250103,13090,3.51,20250205,19150,-29.24,20240717,12090,12.08,20240206,2.82,N,251120,500,43 억,,811023,N,N,0,N,00,N 20250206,140922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13510,50,2,0.37,90430500,6695,33.81,13460,13600,13430,17490,9430,13460,13507.17,9.33,0,-486,13933,13696,13393,13156,12853,13815,13275,43,4030,500,9420,10,1,8695700,1175,21.04,1.91,12,0.08,642.00,7085.00,19150,20240717,-29.45,12090,20240206,11.75,14180,-4.72,20250103,13090,3.21,20250205,19150,-29.45,20240717,12090,11.75,20240206,2.82,N,251120,500,43 억,,811023,N,N,0,N,00,N diff --git a/251270/price/prices-20250201.csv b/251270/price/prices-20250201.csv index b37911888eaf..3af9c46dd912 100644 --- a/251270/price/prices-20250201.csv +++ b/251270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160941,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,44500,-1050,5,-2.31,3046244350,67771,91.68,45200,45500,44500,59200,31900,45550,44952.29,26.43,0,-6204,46116,45832,45366,45082,44616,45975,45225,86,13650,100,34610,50,1,85953502,38249,-14.96,0.71,12,0.08,-2975.00,62650.00,72400,20240510,-38.54,42350,20250203,5.08,53700,-17.13,20250107,42350,5.08,20250203,72400,-38.54,20240510,42350,5.08,20250203,0.30,N,251270,100,85 억,,22716795,N,N,786,N,00,N +20250207,150944,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,44650,-900,5,-1.98,2784430850,61891,83.72,45200,45500,44600,59200,31900,45550,44989.27,26.43,0,-5145,46116,45832,45366,45082,44616,45975,45225,86,13650,100,34610,50,1,85953502,38378,-15.01,0.71,12,0.07,-2975.00,62650.00,72400,20240510,-38.33,42350,20250203,5.43,53700,-16.85,20250107,42350,5.43,20250203,72400,-38.33,20240510,42350,5.43,20250203,0.30,N,251270,100,85 억,,22716795,N,N,830,N,00,N +20250207,140944,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,44700,-850,5,-1.87,2356846200,52321,70.78,45200,45500,44650,59200,31900,45550,45045.89,26.43,0,-8082,46116,45832,45366,45082,44616,45975,45225,86,13650,100,34610,50,1,85953502,38421,-15.03,0.71,12,0.06,-2975.00,62650.00,72400,20240510,-38.26,42350,20250203,5.55,53700,-16.76,20250107,42350,5.55,20250203,72400,-38.26,20240510,42350,5.55,20250203,0.30,N,251270,100,85 억,,22716795,N,N,830,N,00,N +20250207,130941,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,45050,-500,5,-1.10,1883997300,41779,56.52,45200,45500,44850,59200,31900,45550,45094.36,26.43,0,-9084,46116,45832,45366,45082,44616,45975,45225,86,13650,100,34610,50,1,85953502,38722,-15.14,0.72,12,0.05,-2975.00,62650.00,72400,20240510,-37.78,42350,20250203,6.38,53700,-16.11,20250107,42350,6.38,20250203,72400,-37.78,20240510,42350,6.38,20250203,0.30,N,251270,100,85 억,,22716795,N,N,830,N,00,N +20250207,120940,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,45100,-450,5,-0.99,1683100150,37314,50.48,45200,45500,44850,59200,31900,45550,45106.40,26.43,0,-8767,46116,45832,45366,45082,44616,45975,45225,86,13650,100,34610,50,1,85953502,38765,-15.16,0.72,12,0.04,-2975.00,62650.00,72400,20240510,-37.71,42350,20250203,6.49,53700,-16.01,20250107,42350,6.49,20250203,72400,-37.71,20240510,42350,6.49,20250203,0.30,N,251270,100,85 억,,22716795,N,N,830,N,00,N +20250207,110938,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,45100,-450,5,-0.99,1505832500,33376,45.15,45200,45500,44850,59200,31900,45550,45117.22,26.43,0,-9101,46116,45832,45366,45082,44616,45975,45225,86,13650,100,34610,50,1,85953502,38765,-15.16,0.72,12,0.04,-2975.00,62650.00,72400,20240510,-37.71,42350,20250203,6.49,53700,-16.01,20250107,42350,6.49,20250203,72400,-37.71,20240510,42350,6.49,20250203,0.30,N,251270,100,85 억,,22716795,N,N,830,N,00,N +20250207,100942,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,45250,-300,5,-0.66,668024300,14777,19.99,45200,45500,44900,59200,31900,45550,45207.03,26.43,0,-1588,46116,45832,45366,45082,44616,45975,45225,86,13650,100,34610,50,1,85953502,38894,-15.21,0.72,12,0.02,-2975.00,62650.00,72400,20240510,-37.50,42350,20250203,6.85,53700,-15.74,20250107,42350,6.85,20250203,72400,-37.50,20240510,42350,6.85,20250203,0.30,N,251270,100,85 억,,22716795,N,N,830,N,00,N +20250207,090948,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,45050,-500,5,-1.10,246652100,5474,7.41,45200,45200,44900,59200,31900,45550,45058.84,26.43,0,-2177,46116,45832,45366,45082,44616,45975,45225,86,13650,100,34610,50,1,85953502,38722,-15.14,0.72,12,0.01,-2975.00,62650.00,72400,20240510,-37.78,42350,20250203,6.38,53700,-16.11,20250107,42350,6.38,20250203,72400,-37.78,20240510,42350,6.38,20250203,0.30,N,251270,100,85 억,,22716795,N,N,830,N,00,N 20250206,160918,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,45550,550,2,1.22,3309609600,73080,73.46,45450,45650,44900,58500,31500,45000,45287.35,26.42,0,6183,46366,45682,45016,44332,43666,46025,44675,86,13500,100,34200,50,1,85953502,39152,-15.31,0.73,12,0.09,-2975.00,62650.00,72400,20240510,-37.09,42350,20250203,7.56,53700,-15.18,20250107,42350,7.56,20250203,72400,-37.09,20240510,42350,7.56,20250203,0.31,N,251270,100,85 억,,22710148,N,N,830,N,00,N 20250206,150922,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,45450,450,2,1.00,2964979700,65509,65.85,45450,45650,44900,58500,31500,45000,45260.65,26.42,0,3168,46366,45682,45016,44332,43666,46025,44675,86,13500,100,34200,50,1,85953502,39066,-15.28,0.73,12,0.08,-2975.00,62650.00,72400,20240510,-37.22,42350,20250203,7.32,53700,-15.36,20250107,42350,7.32,20250203,72400,-37.22,20240510,42350,7.32,20250203,0.31,N,251270,100,85 억,,22710148,N,N,1856,N,00,N 20250206,140922,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,45150,150,2,0.33,2592637100,57306,57.60,45450,45650,44900,58500,31500,45000,45241.98,26.42,0,79,46366,45682,45016,44332,43666,46025,44675,86,13500,100,34200,50,1,85953502,38808,-15.18,0.72,12,0.07,-2975.00,62650.00,72400,20240510,-37.64,42350,20250203,6.61,53700,-15.92,20250107,42350,6.61,20250203,72400,-37.64,20240510,42350,6.61,20250203,0.31,N,251270,100,85 억,,22710148,N,N,1856,N,00,N diff --git a/251280/price/prices-20250201.csv b/251280/price/prices-20250201.csv index d113a0955240..708b33a1a359 100644 --- a/251280/price/prices-20250201.csv +++ b/251280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160942,57,100.00,KONEX,,,N,N,N,N, ,N,7500,0,3,0.00,1336920,178,936.84,7400,7550,7400,8620,6380,7500,7510.79,0.00,0,0,7806,7652,7426,7272,7046,7540,7160,15,1120,500,4500,10,1,2989678,224,-13.16,15.50,12,0.01,-570.00,484.00,9200,20240920,-18.48,3000,20240318,150.00,8910,-15.82,20250203,6590,13.81,20250203,9200,-18.48,20240920,3000,150.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20250207,150944,57,100.00,KONEX,,,N,N,N,N, ,N,7500,0,3,0.00,1336920,178,936.84,7400,7550,7400,8620,6380,7500,7510.79,0.00,0,0,7806,7652,7426,7272,7046,7540,7160,15,1120,500,4500,10,1,2989678,224,-13.16,15.50,12,0.01,-570.00,484.00,9200,20240920,-18.48,3000,20240318,150.00,8910,-15.82,20250203,6590,13.81,20250203,9200,-18.48,20240920,3000,150.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20250207,140944,57,100.00,KONEX,,,N,N,N,N, ,N,7500,0,3,0.00,1336920,178,936.84,7400,7550,7400,8620,6380,7500,7510.79,0.00,0,0,7806,7652,7426,7272,7046,7540,7160,15,1120,500,4500,10,1,2989678,224,-13.16,15.50,12,0.01,-570.00,484.00,9200,20240920,-18.48,3000,20240318,150.00,8910,-15.82,20250203,6590,13.81,20250203,9200,-18.48,20240920,3000,150.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20250207,130941,57,100.00,KONEX,,,N,N,N,N, ,N,7500,0,3,0.00,1336920,178,936.84,7400,7550,7400,8620,6380,7500,7510.79,0.00,0,0,7806,7652,7426,7272,7046,7540,7160,15,1120,500,4500,10,1,2989678,224,-13.16,15.50,12,0.01,-570.00,484.00,9200,20240920,-18.48,3000,20240318,150.00,8910,-15.82,20250203,6590,13.81,20250203,9200,-18.48,20240920,3000,150.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20250207,120940,57,100.00,KONEX,,,N,N,N,N, ,N,7500,0,3,0.00,1336920,178,936.84,7400,7550,7400,8620,6380,7500,7510.79,0.00,0,0,7806,7652,7426,7272,7046,7540,7160,15,1120,500,4500,10,1,2989678,224,-13.16,15.50,12,0.01,-570.00,484.00,9200,20240920,-18.48,3000,20240318,150.00,8910,-15.82,20250203,6590,13.81,20250203,9200,-18.48,20240920,3000,150.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20250207,110938,57,100.00,KONEX,,,N,N,N,N, ,N,7500,0,3,0.00,879420,117,615.79,7400,7550,7400,8620,6380,7500,7516.41,0.00,0,0,7806,7652,7426,7272,7046,7540,7160,15,1120,500,4500,10,1,2989678,224,-13.16,15.50,12,0.00,-570.00,484.00,9200,20240920,-18.48,3000,20240318,150.00,8910,-15.82,20250203,6590,13.81,20250203,9200,-18.48,20240920,3000,150.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20250207,100942,57,100.00,KONEX,,,N,N,N,N, ,N,7500,0,3,0.00,512400,68,357.89,7400,7550,7400,8620,6380,7500,7535.29,0.00,0,0,7806,7652,7426,7272,7046,7540,7160,15,1120,500,4500,10,1,2989678,224,-13.16,15.50,12,0.00,-570.00,484.00,9200,20240920,-18.48,3000,20240318,150.00,8910,-15.82,20250203,6590,13.81,20250203,9200,-18.48,20240920,3000,150.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20250207,090948,57,100.00,KONEX,,,N,N,N,N, ,N,7500,0,3,0.00,0,0,0.00,0,0,0,8620,6380,7500,0.00,0.00,0,0,7806,7652,7426,7272,7046,7540,7160,15,1120,500,4500,10,1,2989678,224,-13.16,15.50,12,0.00,-570.00,484.00,9200,20240920,-18.48,3000,20240318,150.00,8910,-15.82,20250203,6590,13.81,20250203,9200,-18.48,20240920,3000,150.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N 20250206,160918,57,100.00,KONEX,,,N,N,N,N, ,N,7500,10,2,0.13,141870,19,67.86,7580,7580,7200,8610,6370,7490,7466.84,0.00,0,0,7816,7652,7426,7262,7036,7735,7345,15,1120,500,4490,10,1,2989678,224,-13.16,15.50,12,0.00,-570.00,484.00,9200,20240920,-18.48,3000,20240318,150.00,8910,-15.82,20250203,6590,13.81,20250203,9200,-18.48,20240920,3000,150.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N 20250206,150922,57,100.00,KONEX,,,N,N,N,N, ,N,7500,10,2,0.13,141870,19,67.86,7580,7580,7200,8610,6370,7490,7466.84,0.00,0,0,7816,7652,7426,7262,7036,7735,7345,15,1120,500,4490,10,1,2989678,224,-13.16,15.50,12,0.00,-570.00,484.00,9200,20240920,-18.48,3000,20240318,150.00,8910,-15.82,20250203,6590,13.81,20250203,9200,-18.48,20240920,3000,150.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N 20250206,140922,57,100.00,KONEX,,,N,N,N,N, ,N,7500,10,2,0.13,141870,19,67.86,7580,7580,7200,8610,6370,7490,7466.84,0.00,0,0,7816,7652,7426,7262,7036,7735,7345,15,1120,500,4490,10,1,2989678,224,-13.16,15.50,12,0.00,-570.00,484.00,9200,20240920,-18.48,3000,20240318,150.00,8910,-15.82,20250203,6590,13.81,20250203,9200,-18.48,20240920,3000,150.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N diff --git a/251370/price/prices-20250201.csv b/251370/price/prices-20250201.csv index 8c6a3167cedf..500c9e6858b3 100644 --- a/251370/price/prices-20250201.csv +++ b/251370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160942,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10900,460,2,4.41,1423974580,129383,644.21,10550,11390,10550,13570,7310,10440,11005.89,1.06,0,-25103,10566,10502,10376,10312,10186,10535,10345,82,3130,500,7510,10,1,16314464,1778,-61.58,1.45,12,0.79,-177.00,7531.00,14400,20240424,-24.31,7350,20240805,48.30,11600,-6.03,20250110,9560,14.02,20250102,14400,-24.31,20240424,7350,48.30,20240805,2.99,N,251370,500,81 억,,173351,N,N,0,N,00,N +20250207,150944,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10870,430,2,4.12,1413580160,128428,639.45,10550,11390,10550,13570,7310,10440,11006.79,1.06,0,-24903,10566,10502,10376,10312,10186,10535,10345,82,3130,500,7510,10,1,16314464,1773,-61.41,1.44,12,0.79,-177.00,7531.00,14400,20240424,-24.51,7350,20240805,47.89,11600,-6.29,20250110,9560,13.70,20250102,14400,-24.51,20240424,7350,47.89,20240805,2.99,N,251370,500,81 억,,173351,N,N,0,N,00,N +20250207,140944,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10920,480,2,4.60,1358246480,123343,614.14,10550,11390,10550,13570,7310,10440,11011.95,1.06,0,-25631,10566,10502,10376,10312,10186,10535,10345,82,3130,500,7510,10,1,16314464,1782,-61.69,1.45,12,0.76,-177.00,7531.00,14400,20240424,-24.17,7350,20240805,48.57,11600,-5.86,20250110,9560,14.23,20250102,14400,-24.17,20240424,7350,48.57,20240805,2.99,N,251370,500,81 억,,173351,N,N,0,N,00,N +20250207,130941,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10940,500,2,4.79,1330774480,120821,601.58,10550,11390,10550,13570,7310,10440,11014.43,1.06,0,-25219,10566,10502,10376,10312,10186,10535,10345,82,3130,500,7510,10,1,16314464,1785,-61.81,1.45,12,0.74,-177.00,7531.00,14400,20240424,-24.03,7350,20240805,48.84,11600,-5.69,20250110,9560,14.44,20250102,14400,-24.03,20240424,7350,48.84,20240805,2.99,N,251370,500,81 억,,173351,N,N,0,N,00,N +20250207,120940,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10900,460,2,4.41,1295562330,117597,585.53,10550,11390,10550,13570,7310,10440,11016.97,1.06,0,-26339,10566,10502,10376,10312,10186,10535,10345,82,3130,500,7510,10,1,16314464,1778,-61.58,1.45,12,0.72,-177.00,7531.00,14400,20240424,-24.31,7350,20240805,48.30,11600,-6.03,20250110,9560,14.02,20250102,14400,-24.31,20240424,7350,48.30,20240805,2.99,N,251370,500,81 억,,173351,N,N,0,N,00,N +20250207,110939,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11050,610,2,5.84,1203796430,109239,543.91,10550,11390,10550,13570,7310,10440,11019.84,1.06,0,-26688,10566,10502,10376,10312,10186,10535,10345,82,3130,500,7510,10,1,16314464,1803,-62.43,1.47,12,0.67,-177.00,7531.00,14400,20240424,-23.26,7350,20240805,50.34,11600,-4.74,20250110,9560,15.59,20250102,14400,-23.26,20240424,7350,50.34,20240805,2.99,N,251370,500,81 억,,173351,N,N,0,N,00,N +20250207,100943,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10930,490,2,4.69,1094173780,99229,494.07,10550,11390,10550,13570,7310,10440,11026.75,1.06,0,-25778,10566,10502,10376,10312,10186,10535,10345,82,3130,500,7510,10,1,16314464,1783,-61.75,1.45,12,0.61,-177.00,7531.00,14400,20240424,-24.10,7350,20240805,48.71,11600,-5.78,20250110,9560,14.33,20250102,14400,-24.10,20240424,7350,48.71,20240805,2.99,N,251370,500,81 억,,173351,N,N,0,N,00,N +20250207,090948,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10780,340,2,3.26,248211130,22707,113.06,10550,11200,10550,13570,7310,10440,10931.04,1.06,0,-1682,10566,10502,10376,10312,10186,10535,10345,82,3130,500,7510,10,1,16314464,1759,-60.90,1.43,12,0.14,-177.00,7531.00,14400,20240424,-25.14,7350,20240805,46.67,11600,-7.07,20250110,9560,12.76,20250102,14400,-25.14,20240424,7350,46.67,20240805,2.99,N,251370,500,81 억,,173351,N,N,0,N,00,N 20250206,160918,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10440,60,2,0.58,207277960,20084,223.30,10270,10440,10250,13490,7270,10380,10320.13,1.06,0,327,10520,10450,10350,10280,10180,10485,10315,82,3110,500,7470,10,1,16314464,1703,-58.98,1.39,12,0.12,-177.00,7531.00,14400,20240424,-27.50,7350,20240805,42.04,11600,-10.00,20250110,9560,9.21,20250102,14400,-27.50,20240424,7350,42.04,20240805,3.07,N,251370,500,81 억,,173024,N,N,0,N,00,N 20250206,150922,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10320,-60,5,-0.58,164609210,15981,177.69,10270,10400,10250,13490,7270,10380,10300.31,1.06,0,779,10520,10450,10350,10280,10180,10485,10315,82,3110,500,7470,10,1,16314464,1684,-58.31,1.37,12,0.10,-177.00,7531.00,14400,20240424,-28.33,7350,20240805,40.41,11600,-11.03,20250110,9560,7.95,20250102,14400,-28.33,20240424,7350,40.41,20240805,3.07,N,251370,500,81 억,,173024,N,N,0,N,00,N 20250206,140923,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10270,-110,5,-1.06,94490210,9188,102.16,10270,10400,10250,13490,7270,10380,10284.09,1.06,0,204,10520,10450,10350,10280,10180,10485,10315,82,3110,500,7470,10,1,16314464,1675,-58.02,1.36,12,0.06,-177.00,7531.00,14400,20240424,-28.68,7350,20240805,39.73,11600,-11.47,20250110,9560,7.43,20250102,14400,-28.68,20240424,7350,39.73,20240805,3.07,N,251370,500,81 억,,173024,N,N,0,N,00,N diff --git a/251630/price/prices-20250201.csv b/251630/price/prices-20250201.csv index 1c835503e0c6..33d0a24ddeff 100644 --- a/251630/price/prices-20250201.csv +++ b/251630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5030,-50,5,-0.98,264265830,52280,54.67,5080,5180,4975,6600,3560,5080,5054.82,0.69,0,-5353,5323,5201,5088,4966,4853,5145,4910,80,1520,500,3650,10,1,15942886,802,27.04,0.65,12,0.33,186.00,7751.00,11160,20240125,-54.93,3400,20241210,47.94,5210,-3.45,20250206,4080,23.28,20250102,10690,-52.95,20240401,3400,47.94,20241210,1.56,N,251630,500,79 억,,110250,N,N,23,N,00,N +20250207,150944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,-70,5,-1.38,230740380,45591,47.67,5080,5180,4975,6600,3560,5080,5061.09,0.69,0,-3765,5323,5201,5088,4966,4853,5145,4910,80,1520,500,3650,10,1,15942886,799,26.94,0.65,12,0.29,186.00,7751.00,11160,20240125,-55.11,3400,20241210,47.35,5210,-3.84,20250206,4080,22.79,20250102,10690,-53.13,20240401,3400,47.35,20241210,1.56,N,251630,500,79 억,,110250,N,N,23,N,00,N +20250207,140945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5030,-50,5,-0.98,205954080,40649,42.50,5080,5180,4975,6600,3560,5080,5066.64,0.69,0,-3437,5323,5201,5088,4966,4853,5145,4910,80,1520,500,3650,10,1,15942886,802,27.04,0.65,12,0.25,186.00,7751.00,11160,20240125,-54.93,3400,20241210,47.94,5210,-3.45,20250206,4080,23.28,20250102,10690,-52.95,20240401,3400,47.94,20241210,1.56,N,251630,500,79 억,,110250,N,N,23,N,00,N +20250207,130941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5050,-30,5,-0.59,165588080,32599,34.09,5080,5180,4975,6600,3560,5080,5079.54,0.69,0,-3438,5323,5201,5088,4966,4853,5145,4910,80,1520,500,3650,10,1,15942886,805,27.15,0.65,12,0.20,186.00,7751.00,11160,20240125,-54.75,3400,20241210,48.53,5210,-3.07,20250206,4080,23.77,20250102,10690,-52.76,20240401,3400,48.53,20241210,1.56,N,251630,500,79 억,,110250,N,N,23,N,00,N +20250207,120940,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5040,-40,5,-0.79,145921650,28695,30.00,5080,5180,4975,6600,3560,5080,5085.27,0.69,0,-2802,5323,5201,5088,4966,4853,5145,4910,80,1520,500,3650,10,1,15942886,804,27.10,0.65,12,0.18,186.00,7751.00,11160,20240125,-54.84,3400,20241210,48.24,5210,-3.26,20250206,4080,23.53,20250102,10690,-52.85,20240401,3400,48.24,20241210,1.56,N,251630,500,79 억,,110250,N,N,23,N,00,N +20250207,110939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5070,-10,5,-0.20,113327110,22242,23.26,5080,5180,4975,6600,3560,5080,5095.20,0.69,0,-1517,5323,5201,5088,4966,4853,5145,4910,80,1520,500,3650,10,1,15942886,808,27.26,0.65,12,0.14,186.00,7751.00,11160,20240125,-54.57,3400,20241210,49.12,5210,-2.69,20250206,4080,24.26,20250102,10690,-52.57,20240401,3400,49.12,20241210,1.56,N,251630,500,79 억,,110250,N,N,23,N,00,N +20250207,100943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5090,10,2,0.20,92082580,18060,18.88,5080,5180,4975,6600,3560,5080,5098.72,0.69,0,-41,5323,5201,5088,4966,4853,5145,4910,80,1520,500,3650,10,1,15942886,811,27.37,0.66,12,0.11,186.00,7751.00,11160,20240125,-54.39,3400,20241210,49.71,5210,-2.30,20250206,4080,24.75,20250102,10690,-52.39,20240401,3400,49.71,20241210,1.56,N,251630,500,79 억,,110250,N,N,23,N,00,N +20250207,090949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5050,-30,5,-0.59,17519920,3492,3.65,5080,5080,4975,6600,3560,5080,5016.80,0.69,0,-1397,5323,5201,5088,4966,4853,5145,4910,80,1520,500,3650,10,1,15942886,805,27.15,0.65,12,0.02,186.00,7751.00,11160,20240125,-54.75,3400,20241210,48.53,5210,-3.07,20250206,4080,23.77,20250102,10690,-52.76,20240401,3400,48.53,20241210,1.56,N,251630,500,79 억,,110250,N,N,23,N,00,N 20250206,160919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5080,-30,5,-0.59,481234455,95143,49.84,5160,5210,4975,6640,3580,5110,5057.95,0.83,0,-37376,5383,5246,5063,4926,4743,5315,4995,80,1530,500,3670,10,1,15942886,810,27.31,0.66,12,0.60,186.00,7751.00,11620,20240124,-56.28,3400,20241210,49.41,5210,-2.50,20250206,4080,24.51,20250102,10690,-52.48,20240401,3400,49.41,20241210,1.56,N,251630,500,79 억,,132731,N,N,23,N,00,N 20250206,150922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,-100,5,-1.96,454576390,89846,47.06,5160,5210,4975,6640,3580,5110,5059.51,0.83,0,-37112,5383,5246,5063,4926,4743,5315,4995,80,1530,500,3670,10,1,15942886,799,26.94,0.65,12,0.56,186.00,7751.00,11620,20240124,-56.88,3400,20241210,47.35,5210,-3.84,20250206,4080,22.79,20250102,10690,-53.13,20240401,3400,47.35,20241210,1.56,N,251630,500,79 억,,132731,N,N,1022,N,00,N 20250206,140923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5020,-90,5,-1.76,404323410,79837,41.82,5160,5210,4975,6640,3580,5110,5064.36,0.83,0,-35647,5383,5246,5063,4926,4743,5315,4995,80,1530,500,3670,10,1,15942886,800,26.99,0.65,12,0.50,186.00,7751.00,11620,20240124,-56.80,3400,20241210,47.65,5210,-3.65,20250206,4080,23.04,20250102,10690,-53.04,20240401,3400,47.65,20241210,1.56,N,251630,500,79 억,,132731,N,N,1022,N,00,N diff --git a/251970/price/prices-20250201.csv b/251970/price/prices-20250201.csv index d4a86df23578..f8cf6648983a 100644 --- a/251970/price/prices-20250201.csv +++ b/251970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160942,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,44700,900,2,2.05,2295672500,51457,130.48,44700,45700,43900,56900,30700,43800,44613.37,10.47,0,2358,45333,44566,44083,43316,42833,44325,43075,62,13100,500,32410,50,1,12400000,5543,20.53,2.33,12,0.41,2177.00,19205.00,50900,20240730,-12.18,21100,20240327,111.85,48950,-8.68,20250124,41500,7.71,20250108,50900,-12.18,20240730,21100,111.85,20240327,0.49,N,251970,500,62 억,,1297907,N,N,2184,N,00,N +20250207,150945,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,44650,850,2,1.94,2239273650,50195,127.28,44700,45700,43900,56900,30700,43800,44611.49,10.47,0,2622,45333,44566,44083,43316,42833,44325,43075,62,13100,500,32410,50,1,12400000,5537,20.51,2.32,12,0.40,2177.00,19205.00,50900,20240730,-12.28,21100,20240327,111.61,48950,-8.78,20250124,41500,7.59,20250108,50900,-12.28,20240730,21100,111.61,20240327,0.49,N,251970,500,62 억,,1297907,N,N,1002,N,00,N +20250207,140945,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,44600,800,2,1.83,1991523500,44658,113.24,44700,45700,43900,56900,30700,43800,44595.00,10.47,0,2601,45333,44566,44083,43316,42833,44325,43075,62,13100,500,32410,50,1,12400000,5530,20.49,2.32,12,0.36,2177.00,19205.00,50900,20240730,-12.38,21100,20240327,111.37,48950,-8.89,20250124,41500,7.47,20250108,50900,-12.38,20240730,21100,111.37,20240327,0.49,N,251970,500,62 억,,1297907,N,N,1002,N,00,N +20250207,130942,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,44200,400,2,0.91,1779445550,39863,101.08,44700,45700,43900,56900,30700,43800,44639.03,10.47,0,2277,45333,44566,44083,43316,42833,44325,43075,62,13100,500,32410,50,1,12400000,5481,20.30,2.30,12,0.32,2177.00,19205.00,50900,20240730,-13.16,21100,20240327,109.48,48950,-9.70,20250124,41500,6.51,20250108,50900,-13.16,20240730,21100,109.48,20240327,0.49,N,251970,500,62 억,,1297907,N,N,1002,N,00,N +20250207,120941,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,44300,500,2,1.14,1584616050,35447,89.88,44700,45700,43900,56900,30700,43800,44703.81,10.47,0,1146,45333,44566,44083,43316,42833,44325,43075,62,13100,500,32410,50,1,12400000,5493,20.35,2.31,12,0.29,2177.00,19205.00,50900,20240730,-12.97,21100,20240327,109.95,48950,-9.50,20250124,41500,6.75,20250108,50900,-12.97,20240730,21100,109.95,20240327,0.49,N,251970,500,62 억,,1297907,N,N,1002,N,00,N +20250207,110939,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,44000,200,2,0.46,1452280700,32445,82.27,44700,45700,44000,56900,30700,43800,44761.31,10.47,0,815,45333,44566,44083,43316,42833,44325,43075,62,13100,500,32410,50,1,12400000,5456,20.21,2.29,12,0.26,2177.00,19205.00,50900,20240730,-13.56,21100,20240327,108.53,48950,-10.11,20250124,41500,6.02,20250108,50900,-13.56,20240730,21100,108.53,20240327,0.49,N,251970,500,62 억,,1297907,N,N,1002,N,00,N +20250207,100943,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,44600,800,2,1.83,1117813850,24917,63.18,44700,45700,44000,56900,30700,43800,44861.49,10.47,0,945,45333,44566,44083,43316,42833,44325,43075,62,13100,500,32410,50,1,12400000,5530,20.49,2.32,12,0.20,2177.00,19205.00,50900,20240730,-12.38,21100,20240327,111.37,48950,-8.89,20250124,41500,7.47,20250108,50900,-12.38,20240730,21100,111.37,20240327,0.49,N,251970,500,62 억,,1297907,N,N,1002,N,00,N +20250207,090949,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,44600,800,2,1.83,154543450,3485,8.84,44700,44700,44000,56900,30700,43800,44345.32,10.47,0,-530,45333,44566,44083,43316,42833,44325,43075,62,13100,500,32410,50,1,12400000,5530,20.49,2.32,12,0.03,2177.00,19205.00,50900,20240730,-12.38,21100,20240327,111.37,48950,-8.89,20250124,41500,7.47,20250108,50900,-12.38,20240730,21100,111.37,20240327,0.49,N,251970,500,62 억,,1297907,N,N,1002,N,00,N 20250206,160919,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,43800,-400,5,-0.90,1737991600,39304,43.10,44200,44850,43600,57400,30950,44200,44220.02,10.41,0,8100,47000,45600,44400,43000,41800,45000,42400,62,13200,500,32700,50,1,12400000,5431,20.12,2.28,12,0.32,2177.00,19205.00,50900,20240730,-13.95,21100,20240327,107.58,48950,-10.52,20250124,41500,5.54,20250108,50900,-13.95,20240730,21100,107.58,20240327,0.44,N,251970,500,62 억,,1290419,N,N,1002,N,00,N 20250206,150923,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,43950,-250,5,-0.57,1627824850,36793,40.34,44200,44850,43600,57400,30950,44200,44242.79,10.41,0,8038,47000,45600,44400,43000,41800,45000,42400,62,13200,500,32700,50,1,12400000,5450,20.19,2.29,12,0.30,2177.00,19205.00,50900,20240730,-13.65,21100,20240327,108.29,48950,-10.21,20250124,41500,5.90,20250108,50900,-13.65,20240730,21100,108.29,20240327,0.44,N,251970,500,62 억,,1290419,N,N,201,N,00,N 20250206,140923,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,44450,250,2,0.57,1149796100,25931,28.43,44200,44850,43750,57400,30950,44200,44340.60,10.41,0,6175,47000,45600,44400,43000,41800,45000,42400,62,13200,500,32700,50,1,12400000,5512,20.42,2.31,12,0.21,2177.00,19205.00,50900,20240730,-12.67,21100,20240327,110.66,48950,-9.19,20250124,41500,7.11,20250108,50900,-12.67,20240730,21100,110.66,20240327,0.44,N,251970,500,62 억,,1290419,N,N,201,N,00,N diff --git a/252500/price/prices-20250201.csv b/252500/price/prices-20250201.csv index d9c2d59eded3..de6e61da066a 100644 --- a/252500/price/prices-20250201.csv +++ b/252500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,875,1,2,0.11,59556841,68779,93.16,879,879,855,1136,612,874,865.92,4.98,0,-11246,892,882,874,864,856,888,870,41,262,100,520,1,1,41486390,363,13.06,0.92,12,0.17,67.00,946.00,1392,20240603,-37.14,761,20241210,14.98,908,-3.63,20250131,817,7.10,20250102,1392,-37.14,20240603,761,14.98,20241210,1.80,N,252500,100,41 억,,2064591,N,N,0,N,00,N +20250207,150945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,862,-12,5,-1.37,52461739,60596,82.08,879,879,856,1136,612,874,865.76,4.98,0,-10031,892,882,874,864,856,888,870,41,262,100,520,1,1,41486390,358,12.87,0.91,12,0.15,67.00,946.00,1392,20240603,-38.07,761,20241210,13.27,908,-5.07,20250131,817,5.51,20250102,1392,-38.07,20240603,761,13.27,20241210,1.80,N,252500,100,41 억,,2064591,N,N,0,N,00,N +20250207,140945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,863,-11,5,-1.26,41678915,48047,65.08,879,879,860,1136,612,874,867.46,4.98,0,-9171,892,882,874,864,856,888,870,41,262,100,520,1,1,41486390,358,12.88,0.91,12,0.12,67.00,946.00,1392,20240603,-38.00,761,20241210,13.40,908,-4.96,20250131,817,5.63,20250102,1392,-38.00,20240603,761,13.40,20241210,1.80,N,252500,100,41 억,,2064591,N,N,0,N,00,N +20250207,130942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,867,-7,5,-0.80,37543834,43246,58.58,879,879,860,1136,612,874,868.15,4.98,0,-6335,892,882,874,864,856,888,870,41,262,100,520,1,1,41486390,360,12.94,0.92,12,0.10,67.00,946.00,1392,20240603,-37.72,761,20241210,13.93,908,-4.52,20250131,817,6.12,20250102,1392,-37.72,20240603,761,13.93,20241210,1.80,N,252500,100,41 억,,2064591,N,N,0,N,00,N +20250207,120941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,865,-9,5,-1.03,33705582,38807,52.56,879,879,860,1136,612,874,868.54,4.98,0,-5595,892,882,874,864,856,888,870,41,262,100,520,1,1,41486390,359,12.91,0.91,12,0.09,67.00,946.00,1392,20240603,-37.86,761,20241210,13.67,908,-4.74,20250131,817,5.88,20250102,1392,-37.86,20240603,761,13.67,20241210,1.80,N,252500,100,41 억,,2064591,N,N,0,N,00,N +20250207,110939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,863,-11,5,-1.26,26515685,30464,41.26,879,879,863,1136,612,874,870.39,4.98,0,-5396,892,882,874,864,856,888,870,41,262,100,520,1,1,41486390,358,12.88,0.91,12,0.07,67.00,946.00,1392,20240603,-38.00,761,20241210,13.40,908,-4.96,20250131,817,5.63,20250102,1392,-38.00,20240603,761,13.40,20241210,1.80,N,252500,100,41 억,,2064591,N,N,0,N,00,N +20250207,100943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,865,-9,5,-1.03,19867381,22776,30.85,879,879,864,1136,612,874,872.29,4.98,0,-3844,892,882,874,864,856,888,870,41,262,100,520,1,1,41486390,359,12.91,0.91,12,0.05,67.00,946.00,1392,20240603,-37.86,761,20241210,13.67,908,-4.74,20250131,817,5.88,20250102,1392,-37.86,20240603,761,13.67,20241210,1.80,N,252500,100,41 억,,2064591,N,N,0,N,00,N +20250207,090949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,879,5,2,0.57,9767228,11168,15.13,879,879,874,1136,612,874,874.57,4.98,0,-213,892,882,874,864,856,888,870,41,262,100,520,1,1,41486390,365,13.12,0.93,12,0.03,67.00,946.00,1392,20240603,-36.85,761,20241210,15.51,908,-3.19,20250131,817,7.59,20250102,1392,-36.85,20240603,761,15.51,20241210,1.80,N,252500,100,41 억,,2064591,N,N,0,N,00,N 20250206,160919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,874,0,3,0.00,62993847,72052,96.62,873,884,866,1136,612,874,874.28,4.99,0,-7343,893,883,864,854,835,888,859,41,262,100,520,1,1,41486390,363,13.04,0.92,12,0.17,67.00,946.00,1392,20240603,-37.21,761,20241210,14.85,908,-3.74,20250131,817,6.98,20250102,1392,-37.21,20240603,761,14.85,20241210,2.02,N,252500,100,41 억,,2071896,N,N,0,N,00,N 20250206,150923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,875,1,2,0.11,59188941,67693,90.78,873,884,866,1136,612,874,874.37,4.99,0,-7697,893,883,864,854,835,888,859,41,262,100,520,1,1,41486390,363,13.06,0.92,12,0.16,67.00,946.00,1392,20240603,-37.14,761,20241210,14.98,908,-3.63,20250131,817,7.10,20250102,1392,-37.14,20240603,761,14.98,20241210,2.02,N,252500,100,41 억,,2071896,N,N,0,N,00,N 20250206,140924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,873,-1,5,-0.11,45095175,51566,69.15,873,884,866,1136,612,874,874.51,4.99,0,-2492,893,883,864,854,835,888,859,41,262,100,520,1,1,41486390,362,13.03,0.92,12,0.12,67.00,946.00,1392,20240603,-37.28,761,20241210,14.72,908,-3.85,20250131,817,6.85,20250102,1392,-37.28,20240603,761,14.72,20241210,2.02,N,252500,100,41 억,,2071896,N,N,0,N,00,N diff --git a/252990/price/prices-20250201.csv b/252990/price/prices-20250201.csv index c79a32d0f2b6..02a2244b05e6 100644 --- a/252990/price/prices-20250201.csv +++ b/252990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160943,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4855,80,2,1.68,1700294310,350577,251.51,4780,4965,4680,6200,3345,4775,4850.01,0.09,0,35884,4868,4821,4753,4706,4638,4787,4672,292,1425,500,3530,5,1,58388063,2835,-186.73,2.33,12,0.60,-26.00,2085.00,9280,20240418,-47.68,3505,20241210,38.52,5720,-15.12,20250107,3890,24.81,20250102,9280,-47.68,20240418,3505,38.52,20241210,3.41,N,252990,500,291 억,,52045,N,N,21,N,00,N +20250207,150945,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4855,80,2,1.68,1641969320,338550,242.88,4780,4965,4680,6200,3345,4775,4850.03,0.09,0,35861,4868,4821,4753,4706,4638,4787,4672,292,1425,500,3530,5,1,58388063,2835,-186.73,2.33,12,0.58,-26.00,2085.00,9280,20240418,-47.68,3505,20241210,38.52,5720,-15.12,20250107,3890,24.81,20250102,9280,-47.68,20240418,3505,38.52,20241210,3.41,N,252990,500,291 억,,52045,N,N,21,N,00,N +20250207,140945,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4885,110,2,2.30,1450825435,299385,214.79,4780,4965,4680,6200,3345,4775,4846.05,0.09,0,41904,4868,4821,4753,4706,4638,4787,4672,292,1425,500,3530,5,1,58388063,2852,-187.88,2.34,12,0.51,-26.00,2085.00,9280,20240418,-47.36,3505,20241210,39.37,5720,-14.60,20250107,3890,25.58,20250102,9280,-47.36,20240418,3505,39.37,20241210,3.41,N,252990,500,291 억,,52045,N,N,21,N,00,N +20250207,130942,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4870,95,2,1.99,1319771690,272444,195.46,4780,4965,4680,6200,3345,4775,4844.22,0.09,0,30748,4868,4821,4753,4706,4638,4787,4672,292,1425,500,3530,5,1,58388063,2843,-187.31,2.34,12,0.47,-26.00,2085.00,9280,20240418,-47.52,3505,20241210,38.94,5720,-14.86,20250107,3890,25.19,20250102,9280,-47.52,20240418,3505,38.94,20241210,3.41,N,252990,500,291 억,,52045,N,N,21,N,00,N +20250207,120941,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4935,160,2,3.35,1149696360,237748,170.57,4780,4965,4680,6200,3345,4775,4835.81,0.09,0,25748,4868,4821,4753,4706,4638,4787,4672,292,1425,500,3530,5,1,58388063,2881,-189.81,2.37,12,0.41,-26.00,2085.00,9280,20240418,-46.82,3505,20241210,40.80,5720,-13.72,20250107,3890,26.86,20250102,9280,-46.82,20240418,3505,40.80,20241210,3.41,N,252990,500,291 억,,52045,N,N,21,N,00,N +20250207,110940,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4825,50,2,1.05,454949100,95915,68.81,4780,4830,4680,6200,3345,4775,4743.21,0.09,0,24782,4868,4821,4753,4706,4638,4787,4672,292,1425,500,3530,5,1,58388063,2817,-185.58,2.31,12,0.16,-26.00,2085.00,9280,20240418,-48.01,3505,20241210,37.66,5720,-15.65,20250107,3890,24.04,20250102,9280,-48.01,20240418,3505,37.66,20241210,3.41,N,252990,500,291 억,,52045,N,N,21,N,00,N +20250207,100944,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4740,-35,5,-0.73,263616820,55782,40.02,4780,4800,4680,6200,3345,4775,4725.73,0.09,0,8615,4868,4821,4753,4706,4638,4787,4672,292,1425,500,3530,5,1,58388063,2768,-182.31,2.27,12,0.10,-26.00,2085.00,9280,20240418,-48.92,3505,20241210,35.24,5720,-17.13,20250107,3890,21.85,20250102,9280,-48.92,20240418,3505,35.24,20241210,3.41,N,252990,500,291 억,,52045,N,N,21,N,00,N +20250207,090949,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4715,-60,5,-1.26,43553885,9142,6.56,4780,4800,4715,6200,3345,4775,4764.01,0.09,0,-5961,4868,4821,4753,4706,4638,4787,4672,292,1425,500,3530,5,1,58388063,2753,-181.35,2.26,12,0.02,-26.00,2085.00,9280,20240418,-49.19,3505,20241210,34.52,5720,-17.57,20250107,3890,21.21,20250102,9280,-49.19,20240418,3505,34.52,20241210,3.41,N,252990,500,291 억,,52045,N,N,21,N,00,N 20250206,160920,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4775,75,2,1.60,643683005,136258,106.87,4795,4800,4685,6110,3290,4700,4723.64,0.12,0,-20745,4793,4746,4683,4636,4573,4770,4660,292,1410,500,3470,5,1,58388063,2788,-183.65,2.29,12,0.23,-26.00,2085.00,9280,20240418,-48.55,3505,20241210,36.23,5720,-16.52,20250107,3890,22.75,20250102,9280,-48.55,20240418,3505,36.23,20241210,3.42,N,252990,500,291 억,,72054,N,N,21,N,00,N 20250206,150923,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4730,30,2,0.64,537317550,113875,89.31,4795,4800,4685,6110,3290,4700,4718.49,0.12,0,-22052,4793,4746,4683,4636,4573,4770,4660,292,1410,500,3470,5,1,58388063,2762,-181.92,2.27,12,0.20,-26.00,2085.00,9280,20240418,-49.03,3505,20241210,34.95,5720,-17.31,20250107,3890,21.59,20250102,9280,-49.03,20240418,3505,34.95,20241210,3.42,N,252990,500,291 억,,72054,N,N,0,N,00,N 20250206,140924,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4720,20,2,0.43,461861275,97847,76.74,4795,4800,4685,6110,3290,4700,4720.24,0.12,0,-27446,4793,4746,4683,4636,4573,4770,4660,292,1410,500,3470,5,1,58388063,2756,-181.54,2.26,12,0.17,-26.00,2085.00,9280,20240418,-49.14,3505,20241210,34.66,5720,-17.48,20250107,3890,21.34,20250102,9280,-49.14,20240418,3505,34.66,20241210,3.42,N,252990,500,291 억,,72054,N,N,0,N,00,N diff --git a/253450/price/prices-20250201.csv b/253450/price/prices-20250201.csv index 006b54679021..580a6be8f243 100644 --- a/253450/price/prices-20250201.csv +++ b/253450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160943,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,38250,200,2,0.53,1955090950,51488,73.50,38050,38250,37650,49450,26650,38050,37971.36,10.39,0,4241,38750,38400,38100,37750,37450,38250,37600,150,11400,500,28910,50,1,30058498,11497,38.21,1.62,12,0.17,1001.00,23546.00,50400,20241202,-24.11,33000,20240805,15.91,43450,-11.97,20250102,36300,5.37,20250203,50400,-24.11,20241202,33000,15.91,20240805,0.75,N,253450,500,150 억,,3124356,N,N,908,N,00,N +20250207,150945,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,38150,100,2,0.26,1765284500,46521,66.41,38050,38250,37650,49450,26650,38050,37945.97,10.39,0,4886,38750,38400,38100,37750,37450,38250,37600,150,11400,500,28910,50,1,30058498,11467,38.11,1.62,12,0.15,1001.00,23546.00,50400,20241202,-24.31,33000,20240805,15.61,43450,-12.20,20250102,36300,5.10,20250203,50400,-24.31,20241202,33000,15.61,20240805,0.75,N,253450,500,150 억,,3124356,N,N,675,N,00,N +20250207,140946,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,38100,50,2,0.13,1468334100,38722,55.27,38050,38250,37650,49450,26650,38050,37919.89,10.39,0,6544,38750,38400,38100,37750,37450,38250,37600,150,11400,500,28910,50,1,30058498,11452,38.06,1.62,12,0.13,1001.00,23546.00,50400,20241202,-24.40,33000,20240805,15.45,43450,-12.31,20250102,36300,4.96,20250203,50400,-24.40,20241202,33000,15.45,20240805,0.75,N,253450,500,150 억,,3124356,N,N,675,N,00,N +20250207,130942,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,37950,-100,5,-0.26,1038028200,27395,39.10,38050,38150,37650,49450,26650,38050,37891.16,10.39,0,3385,38750,38400,38100,37750,37450,38250,37600,150,11400,500,28910,50,1,30058498,11407,37.91,1.61,12,0.09,1001.00,23546.00,50400,20241202,-24.70,33000,20240805,15.00,43450,-12.66,20250102,36300,4.55,20250203,50400,-24.70,20241202,33000,15.00,20240805,0.75,N,253450,500,150 억,,3124356,N,N,675,N,00,N +20250207,120941,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,37950,-100,5,-0.26,869909800,22964,32.78,38050,38150,37650,49450,26650,38050,37881.46,10.39,0,3981,38750,38400,38100,37750,37450,38250,37600,150,11400,500,28910,50,1,30058498,11407,37.91,1.61,12,0.08,1001.00,23546.00,50400,20241202,-24.70,33000,20240805,15.00,43450,-12.66,20250102,36300,4.55,20250203,50400,-24.70,20241202,33000,15.00,20240805,0.75,N,253450,500,150 억,,3124356,N,N,675,N,00,N +20250207,110940,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,37950,-100,5,-0.26,641039850,16935,24.17,38050,38150,37650,49450,26650,38050,37852.96,10.39,0,1837,38750,38400,38100,37750,37450,38250,37600,150,11400,500,28910,50,1,30058498,11407,37.91,1.61,12,0.06,1001.00,23546.00,50400,20241202,-24.70,33000,20240805,15.00,43450,-12.66,20250102,36300,4.55,20250203,50400,-24.70,20241202,33000,15.00,20240805,0.75,N,253450,500,150 억,,3124356,N,N,675,N,00,N +20250207,100944,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,37900,-150,5,-0.39,457865700,12094,17.26,38050,38150,37650,49450,26650,38050,37858.91,10.39,0,1996,38750,38400,38100,37750,37450,38250,37600,150,11400,500,28910,50,1,30058498,11392,37.86,1.61,12,0.04,1001.00,23546.00,50400,20241202,-24.80,33000,20240805,14.85,43450,-12.77,20250102,36300,4.41,20250203,50400,-24.80,20241202,33000,14.85,20240805,0.75,N,253450,500,150 억,,3124356,N,N,675,N,00,N +20250207,090950,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,38050,0,3,0.00,66196950,1744,2.49,38050,38100,37650,49450,26650,38050,37956.97,10.39,0,-214,38750,38400,38100,37750,37450,38250,37600,150,11400,500,28910,50,1,30058498,11437,38.01,1.62,12,0.01,1001.00,23546.00,50400,20241202,-24.50,33000,20240805,15.30,43450,-12.43,20250102,36300,4.82,20250203,50400,-24.50,20241202,33000,15.30,20240805,0.75,N,253450,500,150 억,,3124356,N,N,675,N,00,N 20250206,160920,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,38050,-250,5,-0.65,2660998200,69763,109.09,38350,38450,37800,49750,26850,38300,38143.43,10.43,0,-22560,39266,38782,38116,37632,36966,39025,37875,150,11450,500,29100,50,1,30058498,11437,38.01,1.62,12,0.23,1001.00,23546.00,50400,20241202,-24.50,33000,20240805,15.30,43450,-12.43,20250102,36300,4.82,20250203,50400,-24.50,20241202,33000,15.30,20240805,0.76,N,253450,500,150 억,,3135120,N,N,675,N,00,N 20250206,150923,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,37950,-350,5,-0.91,2565477550,67250,105.16,38350,38450,37800,49750,26850,38300,38148.37,10.43,0,-22235,39266,38782,38116,37632,36966,39025,37875,150,11450,500,29100,50,1,30058498,11407,37.91,1.61,12,0.22,1001.00,23546.00,50400,20241202,-24.70,33000,20240805,15.00,43450,-12.66,20250102,36300,4.55,20250203,50400,-24.70,20241202,33000,15.00,20240805,0.76,N,253450,500,150 억,,3135120,N,N,3258,N,00,N 20250206,140924,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,37900,-400,5,-1.04,1966476350,51446,80.45,38350,38450,37850,49750,26850,38300,38224.09,10.43,0,-21601,39266,38782,38116,37632,36966,39025,37875,150,11450,500,29100,50,1,30058498,11392,37.86,1.61,12,0.17,1001.00,23546.00,50400,20241202,-24.80,33000,20240805,14.85,43450,-12.77,20250102,36300,4.41,20250203,50400,-24.80,20241202,33000,14.85,20240805,0.76,N,253450,500,150 억,,3135120,N,N,3258,N,00,N diff --git a/253590/price/prices-20250201.csv b/253590/price/prices-20250201.csv index e5a8b9e5eeb9..e79dbf7846b9 100644 --- a/253590/price/prices-20250201.csv +++ b/253590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160944,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10100,530,2,5.54,19980271980,1985391,448.22,9550,10410,9410,12440,6700,9570,10063.62,0.00,0,40323,9910,9740,9410,9240,8910,9825,9325,44,2870,100,6890,10,1,43869164,4431,52.88,4.76,12,4.53,191.00,2123.00,17270,20240704,-41.52,7420,20240909,36.12,11250,-10.22,20250107,8530,18.41,20250102,17270,-41.52,20240704,7420,36.12,20240909,3.82,N,253590,100,43 억,,0,N,N,8199,N,00,N +20250207,150946,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10100,530,2,5.54,19416765840,1929462,435.60,9550,10410,9410,12440,6700,9570,10063.31,0.00,0,22060,9910,9740,9410,9240,8910,9825,9325,44,2870,100,6890,10,1,43869164,4431,52.88,4.76,12,4.40,191.00,2123.00,17270,20240704,-41.52,7420,20240909,36.12,11250,-10.22,20250107,8530,18.41,20250102,17270,-41.52,20240704,7420,36.12,20240909,3.82,N,253590,100,43 억,,0,N,N,2348,N,00,N +20250207,140946,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10170,600,2,6.27,17765220170,1766073,398.71,9550,10410,9410,12440,6700,9570,10059.17,0.00,0,9128,9910,9740,9410,9240,8910,9825,9325,44,2870,100,6890,10,1,43869164,4461,53.25,4.79,12,4.03,191.00,2123.00,17270,20240704,-41.11,7420,20240909,37.06,11250,-9.60,20250107,8530,19.23,20250102,17270,-41.11,20240704,7420,37.06,20240909,3.82,N,253590,100,43 억,,0,N,N,2348,N,00,N +20250207,130943,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10020,450,2,4.70,8683112640,876376,197.85,9550,10240,9410,12440,6700,9570,9907.98,0.00,0,57484,9910,9740,9410,9240,8910,9825,9325,44,2870,100,6890,10,1,43869164,4396,52.46,4.72,12,2.00,191.00,2123.00,17270,20240704,-41.98,7420,20240909,35.04,11250,-10.93,20250107,8530,17.47,20250102,17270,-41.98,20240704,7420,35.04,20240909,3.82,N,253590,100,43 억,,0,N,N,2348,N,00,N +20250207,120942,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10080,510,2,5.33,7300810270,738662,166.76,9550,10240,9410,12440,6700,9570,9883.83,0.00,0,44015,9910,9740,9410,9240,8910,9825,9325,44,2870,100,6890,10,1,43869164,4422,52.77,4.75,12,1.68,191.00,2123.00,17270,20240704,-41.63,7420,20240909,35.85,11250,-10.40,20250107,8530,18.17,20250102,17270,-41.63,20240704,7420,35.85,20240909,3.82,N,253590,100,43 억,,0,N,N,2348,N,00,N +20250207,110940,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9840,270,2,2.82,3311377100,341507,77.10,9550,9920,9410,12440,6700,9570,9696.37,0.00,0,27866,9910,9740,9410,9240,8910,9825,9325,44,2870,100,6890,10,1,43869164,4317,51.52,4.63,12,0.78,191.00,2123.00,17270,20240704,-43.02,7420,20240909,32.61,11250,-12.53,20250107,8530,15.36,20250102,17270,-43.02,20240704,7420,32.61,20240909,3.82,N,253590,100,43 억,,0,N,N,2348,N,00,N +20250207,100944,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9650,80,2,0.84,1391289860,145376,32.82,9550,9690,9410,12440,6700,9570,9570.29,0.00,0,10385,9910,9740,9410,9240,8910,9825,9325,44,2870,100,6890,10,1,43869164,4233,50.52,4.55,12,0.33,191.00,2123.00,17270,20240704,-44.12,7420,20240909,30.05,11250,-14.22,20250107,8530,13.13,20250102,17270,-44.12,20240704,7420,30.05,20240909,3.82,N,253590,100,43 억,,0,N,N,2348,N,00,N +20250207,090950,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9560,-10,5,-0.10,344700690,36334,8.20,9550,9570,9410,12440,6700,9570,9487.00,0.00,0,7053,9910,9740,9410,9240,8910,9825,9325,44,2870,100,6890,10,1,43869164,4194,50.05,4.50,12,0.08,191.00,2123.00,17270,20240704,-44.64,7420,20240909,28.84,11250,-15.02,20250107,8530,12.08,20250102,17270,-44.64,20240704,7420,28.84,20240909,3.82,N,253590,100,43 억,,0,N,N,2348,N,00,N 20250206,160920,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9570,390,2,4.25,4066082070,436394,134.31,9370,9580,9080,11930,6430,9180,9316.25,0.00,0,-40906,9440,9310,9120,8990,8800,9375,9055,44,2750,100,6600,10,1,43869164,4198,50.10,4.51,12,0.99,191.00,2123.00,17270,20240704,-44.59,7420,20240909,28.98,11250,-14.93,20250107,8530,12.19,20250102,17270,-44.59,20240704,7420,28.98,20240909,3.91,N,253590,100,43 억,,0,N,N,2348,N,00,N 20250206,150924,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9520,340,2,3.70,3652018070,393087,120.98,9370,9540,9080,11930,6430,9180,9290.61,0.00,0,-37568,9440,9310,9120,8990,8800,9375,9055,44,2750,100,6600,10,1,43869164,4176,49.84,4.48,12,0.90,191.00,2123.00,17270,20240704,-44.88,7420,20240909,28.30,11250,-15.38,20250107,8530,11.61,20250102,17270,-44.88,20240704,7420,28.30,20240909,3.91,N,253590,100,43 억,,0,N,N,1362,N,00,N 20250206,140924,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9300,120,2,1.31,2478327670,268513,82.64,9370,9380,9080,11930,6430,9180,9229.82,0.00,0,-54541,9440,9310,9120,8990,8800,9375,9055,44,2750,100,6600,10,1,43869164,4080,48.69,4.38,12,0.61,191.00,2123.00,17270,20240704,-46.15,7420,20240909,25.34,11250,-17.33,20250107,8530,9.03,20250102,17270,-46.15,20240704,7420,25.34,20240909,3.91,N,253590,100,43 억,,0,N,N,1362,N,00,N diff --git a/253610/price/prices-20250201.csv b/253610/price/prices-20250201.csv index 5ea4e1f2d0f1..aa1b1b3fb11a 100644 --- a/253610/price/prices-20250201.csv +++ b/253610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160944,53,100.00,KONEX,,,N,N,N,N, ,N,1500,-150,5,-9.09,3590505,2395,39916.66,1650,1650,1403,1897,1403,1650,1499.17,0.00,0,0,1704,1677,1663,1636,1622,1670,1629,51,247,500,990,1,1,10157305,152,-3.63,24.59,12,0.02,-413.00,61.00,2170,20240321,-30.88,900,20241216,66.67,1690,-11.24,20250206,932,60.94,20250122,2170,-30.88,20240321,900,66.67,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N +20250207,150946,53,100.00,KONEX,,,N,N,N,N, ,N,1500,-150,5,-9.09,3539505,2361,39350.00,1650,1650,1403,1897,1403,1650,1499.16,0.00,0,0,1704,1677,1663,1636,1622,1670,1629,51,247,500,990,1,1,10157305,152,-3.63,24.59,12,0.02,-413.00,61.00,2170,20240321,-30.88,900,20241216,66.67,1690,-11.24,20250206,932,60.94,20250122,2170,-30.88,20240321,900,66.67,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N +20250207,140946,53,100.00,KONEX,,,N,N,N,N, ,N,1492,-158,5,-9.58,3188869,2126,35433.34,1650,1650,1403,1897,1403,1650,1499.94,0.00,0,0,1704,1677,1663,1636,1622,1670,1629,51,247,500,990,1,1,10157305,152,-3.61,24.46,12,0.02,-413.00,61.00,2170,20240321,-31.24,900,20241216,65.78,1690,-11.72,20250206,932,60.09,20250122,2170,-31.24,20240321,900,65.78,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N +20250207,130943,53,100.00,KONEX,,,N,N,N,N, ,N,1492,-158,5,-9.58,3177022,2118,35300.00,1650,1650,1492,1897,1403,1650,1500.01,0.00,0,0,1704,1677,1663,1636,1622,1670,1629,51,247,500,990,1,1,10157305,152,-3.61,24.46,12,0.02,-413.00,61.00,2170,20240321,-31.24,900,20241216,65.78,1690,-11.72,20250206,932,60.09,20250122,2170,-31.24,20240321,900,65.78,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N +20250207,120942,53,100.00,KONEX,,,N,N,N,N, ,N,1500,-150,5,-9.09,2946150,1964,32733.33,1650,1650,1500,1897,1403,1650,1500.08,0.00,0,0,1704,1677,1663,1636,1622,1670,1629,51,247,500,990,1,1,10157305,152,-3.63,24.59,12,0.02,-413.00,61.00,2170,20240321,-30.88,900,20241216,66.67,1690,-11.24,20250206,932,60.94,20250122,2170,-30.88,20240321,900,66.67,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N +20250207,110941,53,100.00,KONEX,,,N,N,N,N, ,N,1650,0,3,0.00,1650,1,16.67,1650,1650,1650,1897,1403,1650,1650.00,0.00,0,0,1704,1677,1663,1636,1622,1670,1629,51,247,500,990,1,1,10157305,168,-4.00,27.05,12,0.00,-413.00,61.00,2170,20240321,-23.96,900,20241216,83.33,1690,-2.37,20250206,932,77.04,20250122,2170,-23.96,20240321,900,83.33,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N +20250207,100944,53,100.00,KONEX,,,N,N,N,N, ,N,1650,0,3,0.00,1650,1,16.67,1650,1650,1650,1897,1403,1650,1650.00,0.00,0,0,1704,1677,1663,1636,1622,1670,1629,51,247,500,990,1,1,10157305,168,-4.00,27.05,12,0.00,-413.00,61.00,2170,20240321,-23.96,900,20241216,83.33,1690,-2.37,20250206,932,77.04,20250122,2170,-23.96,20240321,900,83.33,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N +20250207,090950,53,100.00,KONEX,,,N,N,N,N, ,N,1650,0,3,0.00,1650,1,16.67,1650,1650,1650,1897,1403,1650,1650.00,0.00,0,0,1704,1677,1663,1636,1622,1670,1629,51,247,500,990,1,1,10157305,168,-4.00,27.05,12,0.00,-413.00,61.00,2170,20240321,-23.96,900,20241216,83.33,1690,-2.37,20250206,932,77.04,20250122,2170,-23.96,20240321,900,83.33,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,02,N 20250206,160920,57,100.00,KONEX,,,N,N,N,N, ,N,1650,159,2,10.66,9936,6,0.16,1690,1690,1649,1714,1268,1491,1656.00,0.00,0,0,1666,1578,1489,1401,1312,1534,1357,51,223,500,890,1,1,10157305,168,-4.00,27.05,12,0.00,-413.00,61.00,2170,20240321,-23.96,900,20241216,83.33,1690,-2.37,20250206,932,77.04,20250122,2170,-23.96,20240321,900,83.33,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N 20250206,150924,57,100.00,KONEX,,,N,N,N,N, ,N,1650,159,2,10.66,9936,6,0.16,1690,1690,1649,1714,1268,1491,1656.00,0.00,0,0,1666,1578,1489,1401,1312,1534,1357,51,223,500,890,1,1,10157305,168,-4.00,27.05,12,0.00,-413.00,61.00,2170,20240321,-23.96,900,20241216,83.33,1690,-2.37,20250206,932,77.04,20250122,2170,-23.96,20240321,900,83.33,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N 20250206,140925,57,100.00,KONEX,,,N,N,N,N, ,N,1650,159,2,10.66,9936,6,0.16,1690,1690,1649,1714,1268,1491,1656.00,0.00,0,0,1666,1578,1489,1401,1312,1534,1357,51,223,500,890,1,1,10157305,168,-4.00,27.05,12,0.00,-413.00,61.00,2170,20240321,-23.96,900,20241216,83.33,1690,-2.37,20250206,932,77.04,20250122,2170,-23.96,20240321,900,83.33,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N diff --git a/253840/price/prices-20250201.csv b/253840/price/prices-20250201.csv index c377d8e8ee59..149a689d37e8 100644 --- a/253840/price/prices-20250201.csv +++ b/253840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-200,5,-3.12,1579205060,250780,146.34,6490,6540,6200,8320,4480,6400,6297.19,2.29,0,-25340,6626,6512,6436,6322,6246,6475,6285,84,1920,500,3960,10,1,16743200,1038,-5.98,0.83,12,1.50,-1036.00,7433.00,11500,20240819,-46.09,4700,20240719,31.91,10300,-39.81,20250108,5330,16.32,20250102,11500,-46.09,20240819,4700,31.91,20240719,3.88,N,253840,500,83 억,,383440,N,N,0,N,00,N +20250207,150946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6220,-180,5,-2.81,1415156510,224348,130.92,6490,6540,6210,8320,4480,6400,6307.86,2.29,0,-21136,6626,6512,6436,6322,6246,6475,6285,84,1920,500,3960,10,1,16743200,1041,-6.00,0.84,12,1.34,-1036.00,7433.00,11500,20240819,-45.91,4700,20240719,32.34,10300,-39.61,20250108,5330,16.70,20250102,11500,-45.91,20240819,4700,32.34,20240719,3.88,N,253840,500,83 억,,383440,N,N,0,N,00,N +20250207,140947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6250,-150,5,-2.34,1240045040,196261,114.53,6490,6540,6220,8320,4480,6400,6318.35,2.29,0,-20057,6626,6512,6436,6322,6246,6475,6285,84,1920,500,3960,10,1,16743200,1046,-6.03,0.84,12,1.17,-1036.00,7433.00,11500,20240819,-45.65,4700,20240719,32.98,10300,-39.32,20250108,5330,17.26,20250102,11500,-45.65,20240819,4700,32.98,20240719,3.88,N,253840,500,83 억,,383440,N,N,0,N,00,N +20250207,130943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6270,-130,5,-2.03,1142732050,180711,105.46,6490,6540,6220,8320,4480,6400,6323.53,2.29,0,-22197,6626,6512,6436,6322,6246,6475,6285,84,1920,500,3960,10,1,16743200,1050,-6.05,0.84,12,1.08,-1036.00,7433.00,11500,20240819,-45.48,4700,20240719,33.40,10300,-39.13,20250108,5330,17.64,20250102,11500,-45.48,20240819,4700,33.40,20240719,3.88,N,253840,500,83 억,,383440,N,N,0,N,00,N +20250207,120942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6280,-120,5,-1.88,1048151670,165626,96.65,6490,6540,6220,8320,4480,6400,6328.42,2.29,0,-17612,6626,6512,6436,6322,6246,6475,6285,84,1920,500,3960,10,1,16743200,1051,-6.06,0.84,12,0.99,-1036.00,7433.00,11500,20240819,-45.39,4700,20240719,33.62,10300,-39.03,20250108,5330,17.82,20250102,11500,-45.39,20240819,4700,33.62,20240719,3.88,N,253840,500,83 억,,383440,N,N,0,N,00,N +20250207,110941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6270,-130,5,-2.03,970039600,153152,89.37,6490,6540,6220,8320,4480,6400,6333.84,2.29,0,-17388,6626,6512,6436,6322,6246,6475,6285,84,1920,500,3960,10,1,16743200,1050,-6.05,0.84,12,0.91,-1036.00,7433.00,11500,20240819,-45.48,4700,20240719,33.40,10300,-39.13,20250108,5330,17.64,20250102,11500,-45.48,20240819,4700,33.40,20240719,3.88,N,253840,500,83 억,,383440,N,N,0,N,00,N +20250207,100945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6270,-130,5,-2.03,730819570,114953,67.08,6490,6540,6250,8320,4480,6400,6357.55,2.29,0,-7840,6626,6512,6436,6322,6246,6475,6285,84,1920,500,3960,10,1,16743200,1050,-6.05,0.84,12,0.69,-1036.00,7433.00,11500,20240819,-45.48,4700,20240719,33.40,10300,-39.13,20250108,5330,17.64,20250102,11500,-45.48,20240819,4700,33.40,20240719,3.88,N,253840,500,83 억,,383440,N,N,0,N,00,N +20250207,090950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,10,2,0.16,187029060,28874,16.85,6490,6540,6410,8320,4480,6400,6477.42,2.29,0,-5665,6626,6512,6436,6322,6246,6475,6285,84,1920,500,3960,10,1,16743200,1073,-6.19,0.86,12,0.17,-1036.00,7433.00,11500,20240819,-44.26,4700,20240719,36.38,10300,-37.77,20250108,5330,20.26,20250102,11500,-44.26,20240819,4700,36.38,20240719,3.88,N,253840,500,83 억,,383440,N,N,0,N,00,N 20250206,160920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,-80,5,-1.23,1052627710,163058,91.34,6490,6550,6360,8420,4540,6480,6455.84,2.36,0,-11962,6760,6620,6520,6380,6280,6570,6330,84,1940,500,4010,10,1,16743200,1072,-6.18,0.86,12,0.97,-1036.00,7433.00,11500,20240819,-44.35,4700,20240719,36.17,10300,-37.86,20250108,5330,20.08,20250102,11500,-44.35,20240819,4700,36.17,20240719,3.90,N,253840,500,83 억,,394891,N,N,0,N,00,N 20250206,150924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,-80,5,-1.23,905230730,140002,78.43,6490,6550,6380,8420,4540,6480,6465.84,2.36,0,-15483,6760,6620,6520,6380,6280,6570,6330,84,1940,500,4010,10,1,16743200,1072,-6.18,0.86,12,0.84,-1036.00,7433.00,11500,20240819,-44.35,4700,20240719,36.17,10300,-37.86,20250108,5330,20.08,20250102,11500,-44.35,20240819,4700,36.17,20240719,3.90,N,253840,500,83 억,,394891,N,N,0,N,00,N 20250206,140925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,-30,5,-0.46,665955080,102685,57.52,6490,6550,6440,8420,4540,6480,6485.42,2.36,0,-14184,6760,6620,6520,6380,6280,6570,6330,84,1940,500,4010,10,1,16743200,1080,-6.23,0.87,12,0.61,-1036.00,7433.00,11500,20240819,-43.91,4700,20240719,37.23,10300,-37.38,20250108,5330,21.01,20250102,11500,-43.91,20240819,4700,37.23,20240719,3.90,N,253840,500,83 억,,394891,N,N,0,N,00,N diff --git a/254120/price/prices-20250201.csv b/254120/price/prices-20250201.csv index 1ad26ddc354f..c139e1232b83 100644 --- a/254120/price/prices-20250201.csv +++ b/254120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1363,52,2,3.97,838027609,604431,878.19,1311,1473,1297,1704,918,1311,1386.48,0.97,0,-22190,1333,1322,1313,1302,1293,1327,1307,31,393,100,910,1,1,30754270,419,-9.81,1.52,12,1.97,-139.00,894.00,2980,20240613,-54.26,1150,20241209,18.52,1508,-9.62,20250203,1253,8.78,20250102,2980,-54.26,20240613,1150,18.52,20241209,0.34,N,254120,100,30 억,,297994,N,N,0,N,00,N +20250207,150946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1356,45,2,3.43,755388553,543182,789.20,1311,1473,1297,1704,918,1311,1390.67,0.97,0,-26881,1333,1322,1313,1302,1293,1327,1307,31,393,100,910,1,1,30754270,417,-9.76,1.52,12,1.77,-139.00,894.00,2980,20240613,-54.50,1150,20241209,17.91,1508,-10.08,20250203,1253,8.22,20250102,2980,-54.50,20240613,1150,17.91,20241209,0.34,N,254120,100,30 억,,297994,N,N,0,N,00,N +20250207,140947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1360,49,2,3.74,734167025,527532,766.46,1311,1473,1297,1704,918,1311,1391.70,0.97,0,-30531,1333,1322,1313,1302,1293,1327,1307,31,393,100,910,1,1,30754270,418,-9.78,1.52,12,1.72,-139.00,894.00,2980,20240613,-54.36,1150,20241209,18.26,1508,-9.81,20250203,1253,8.54,20250102,2980,-54.36,20240613,1150,18.26,20241209,0.34,N,254120,100,30 억,,297994,N,N,0,N,00,N +20250207,130943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1370,59,2,4.50,657535690,470675,683.85,1311,1473,1297,1704,918,1311,1397.01,0.97,0,-44428,1333,1322,1313,1302,1293,1327,1307,31,393,100,910,1,1,30754270,421,-9.86,1.53,12,1.53,-139.00,894.00,2980,20240613,-54.03,1150,20241209,19.13,1508,-9.15,20250203,1253,9.34,20250102,2980,-54.03,20240613,1150,19.13,20241209,0.34,N,254120,100,30 억,,297994,N,N,0,N,00,N +20250207,120942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1379,68,2,5.19,638897307,457125,664.17,1311,1473,1297,1704,918,1311,1397.64,0.97,0,-43015,1333,1322,1313,1302,1293,1327,1307,31,393,100,910,1,1,30754270,424,-9.92,1.54,12,1.49,-139.00,894.00,2980,20240613,-53.72,1150,20241209,19.91,1508,-8.55,20250203,1253,10.06,20250102,2980,-53.72,20240613,1150,19.91,20241209,0.34,N,254120,100,30 억,,297994,N,N,0,N,00,N +20250207,110941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1390,79,2,6.03,610792816,436797,634.63,1311,1473,1297,1704,918,1311,1398.34,0.97,0,-39598,1333,1322,1313,1302,1293,1327,1307,31,393,100,910,1,1,30754270,427,-10.00,1.55,12,1.42,-139.00,894.00,2980,20240613,-53.36,1150,20241209,20.87,1508,-7.82,20250203,1253,10.93,20250102,2980,-53.36,20240613,1150,20.87,20241209,0.34,N,254120,100,30 억,,297994,N,N,0,N,00,N +20250207,100945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1370,59,2,4.50,545767826,389528,565.95,1311,1473,1297,1704,918,1311,1401.10,0.97,0,-37813,1333,1322,1313,1302,1293,1327,1307,31,393,100,910,1,1,30754270,421,-9.86,1.53,12,1.27,-139.00,894.00,2980,20240613,-54.03,1150,20241209,19.13,1508,-9.15,20250203,1253,9.34,20250102,2980,-54.03,20240613,1150,19.13,20241209,0.34,N,254120,100,30 억,,297994,N,N,0,N,00,N +20250207,090951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1310,-1,5,-0.08,10571715,8126,11.81,1311,1319,1297,1704,918,1311,1300.97,0.97,0,-465,1333,1322,1313,1302,1293,1327,1307,31,393,100,910,1,1,30754270,403,-9.42,1.47,12,0.03,-139.00,894.00,2980,20240613,-56.04,1150,20241209,13.91,1508,-13.13,20250203,1253,4.55,20250102,2980,-56.04,20240613,1150,13.91,20241209,0.34,N,254120,100,30 억,,297994,N,N,0,N,00,N 20250206,160921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1311,0,3,0.00,90027923,68775,68.11,1310,1324,1304,1704,918,1311,1309.02,0.98,0,-3154,1324,1317,1310,1303,1296,1314,1300,31,393,100,910,1,1,30754270,403,-9.43,1.47,12,0.22,-139.00,894.00,2980,20240613,-56.01,1150,20241209,14.00,1508,-13.06,20250203,1253,4.63,20250102,2980,-56.01,20240613,1150,14.00,20241209,0.40,N,254120,100,30 억,,301148,N,N,0,N,00,N 20250206,150924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1306,-5,5,-0.38,68367158,52211,51.71,1310,1324,1304,1704,918,1311,1309.44,0.98,0,-2019,1324,1317,1310,1303,1296,1314,1300,31,393,100,910,1,1,30754270,402,-9.40,1.46,12,0.17,-139.00,894.00,2980,20240613,-56.17,1150,20241209,13.57,1508,-13.40,20250203,1253,4.23,20250102,2980,-56.17,20240613,1150,13.57,20241209,0.40,N,254120,100,30 억,,301148,N,N,0,N,00,N 20250206,140925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1311,0,3,0.00,48070732,36686,36.33,1310,1324,1306,1704,918,1311,1310.33,0.98,0,-1445,1324,1317,1310,1303,1296,1314,1300,31,393,100,910,1,1,30754270,403,-9.43,1.47,12,0.12,-139.00,894.00,2980,20240613,-56.01,1150,20241209,14.00,1508,-13.06,20250203,1253,4.63,20250102,2980,-56.01,20240613,1150,14.00,20241209,0.40,N,254120,100,30 억,,301148,N,N,0,N,00,N diff --git a/254160/price/prices-20250201.csv b/254160/price/prices-20250201.csv index d4a0e80eeab7..1fc421b0d173 100644 --- a/254160/price/prices-20250201.csv +++ b/254160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160945,57,100.00,KONEX,,,N,N,N,N, ,N,2000,100,2,5.26,291800,156,15.48,2100,2100,1700,2185,1615,1900,1870.51,0.00,0,0,2760,2330,2105,1675,1450,2227,1572,26,285,500,1140,5,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.18,1620,20250117,23.46,2595,-22.93,20250203,1620,23.46,20250117,3400,-41.18,20240521,1620,23.46,20250117,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250207,150947,57,100.00,KONEX,,,N,N,N,N, ,N,1700,-200,5,-10.53,259800,140,13.89,2100,2100,1700,2185,1615,1900,1855.71,0.00,0,0,2760,2330,2105,1675,1450,2227,1572,26,285,500,1140,1,1,5160000,88,-4.46,1.71,12,0.00,-381.00,995.00,3400,20240521,-50.00,1620,20250117,4.94,2595,-34.49,20250203,1620,4.94,20250117,3400,-50.00,20240521,1620,4.94,20250117,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250207,140947,57,100.00,KONEX,,,N,N,N,N, ,N,1900,0,3,0.00,149500,80,7.94,2100,2100,1700,2185,1615,1900,1868.75,0.00,0,0,2760,2330,2105,1675,1450,2227,1572,26,285,500,1140,1,1,5160000,98,-4.99,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.12,1620,20250117,17.28,2595,-26.78,20250203,1620,17.28,20250117,3400,-44.12,20240521,1620,17.28,20250117,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250207,130944,57,100.00,KONEX,,,N,N,N,N, ,N,1700,-200,5,-10.53,121500,65,6.45,2100,2100,1700,2185,1615,1900,1869.23,0.00,0,0,2760,2330,2105,1675,1450,2227,1572,26,285,500,1140,1,1,5160000,88,-4.46,1.71,12,0.00,-381.00,995.00,3400,20240521,-50.00,1620,20250117,4.94,2595,-34.49,20250203,1620,4.94,20250117,3400,-50.00,20240521,1620,4.94,20250117,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250207,120943,57,100.00,KONEX,,,N,N,N,N, ,N,1700,-200,5,-10.53,121500,65,6.45,2100,2100,1700,2185,1615,1900,1869.23,0.00,0,0,2760,2330,2105,1675,1450,2227,1572,26,285,500,1140,1,1,5160000,88,-4.46,1.71,12,0.00,-381.00,995.00,3400,20240521,-50.00,1620,20250117,4.94,2595,-34.49,20250203,1620,4.94,20250117,3400,-50.00,20240521,1620,4.94,20250117,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250207,110941,57,100.00,KONEX,,,N,N,N,N, ,N,2100,200,2,10.53,10500,5,0.50,2100,2100,2100,2185,1615,1900,2100.00,0.00,0,0,2760,2330,2105,1675,1450,2227,1572,26,285,500,1140,5,1,5160000,108,-5.51,2.11,12,0.00,-381.00,995.00,3400,20240521,-38.24,1620,20250117,29.63,2595,-19.08,20250203,1620,29.63,20250117,3400,-38.24,20240521,1620,29.63,20250117,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250207,100945,57,100.00,KONEX,,,N,N,N,N, ,N,1900,0,3,0.00,0,0,0.00,0,0,0,2185,1615,1900,0.00,0.00,0,0,2760,2330,2105,1675,1450,2227,1572,26,285,500,1140,1,1,5160000,98,-4.99,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.12,1620,20250117,17.28,2595,-26.78,20250203,1620,17.28,20250117,3400,-44.12,20240521,1620,17.28,20250117,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250207,090951,57,100.00,KONEX,,,N,N,N,N, ,N,1900,0,3,0.00,0,0,0.00,0,0,0,2185,1615,1900,0.00,0.00,0,0,2760,2330,2105,1675,1450,2227,1572,26,285,500,1140,1,1,5160000,98,-4.99,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.12,1620,20250117,17.28,2595,-26.78,20250203,1620,17.28,20250117,3400,-44.12,20240521,1620,17.28,20250117,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N 20250206,160921,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-310,5,-14.03,1979011,1008,0.00,1900,2535,1880,2540,1880,2210,1963.30,0.00,0,0,2210,2210,2210,2210,2210,2210,2210,26,330,500,1320,1,1,5160000,98,-4.99,1.91,12,0.02,-381.00,995.00,3400,20240521,-44.12,1620,20250117,17.28,2595,-26.78,20250203,1620,17.28,20250117,3400,-44.12,20240521,1620,17.28,20250117,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N 20250206,150925,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-310,5,-14.03,1979011,1008,0.00,1900,2535,1880,2540,1880,2210,1963.30,0.00,0,0,2210,2210,2210,2210,2210,2210,2210,26,330,500,1320,1,1,5160000,98,-4.99,1.91,12,0.02,-381.00,995.00,3400,20240521,-44.12,1620,20250117,17.28,2595,-26.78,20250203,1620,17.28,20250117,3400,-44.12,20240521,1620,17.28,20250117,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N 20250206,140925,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-310,5,-14.03,1979011,1008,0.00,1900,2535,1880,2540,1880,2210,1963.30,0.00,0,0,2210,2210,2210,2210,2210,2210,2210,26,330,500,1320,1,1,5160000,98,-4.99,1.91,12,0.02,-381.00,995.00,3400,20240521,-44.12,1620,20250117,17.28,2595,-26.78,20250203,1620,17.28,20250117,3400,-44.12,20240521,1620,17.28,20250117,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N diff --git a/254490/price/prices-20250201.csv b/254490/price/prices-20250201.csv index 9dd8940456c8..8fdbfbf16edc 100644 --- a/254490/price/prices-20250201.csv +++ b/254490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160945,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13280,630,2,4.98,9789520130,722630,1399.82,12630,14200,12370,16440,8860,12650,13547.40,0.22,0,-13170,12996,12822,12626,12452,12256,12725,12355,14,3790,100,9100,10,1,14438000,1917,37.41,2.39,12,5.01,355.00,5554.00,24000,20240125,-44.67,9620,20241210,38.05,15060,-11.82,20250123,10650,24.69,20250102,24000,-44.67,20240402,9620,38.05,20241210,3.10,N,254490,100,14 억,,32425,N,N,0,N,00,N +20250207,150947,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13240,590,2,4.66,9667455180,713442,1382.02,12630,14200,12370,16440,8860,12650,13550.52,0.22,0,-15074,12996,12822,12626,12452,12256,12725,12355,14,3790,100,9100,10,1,14438000,1912,37.30,2.38,12,4.94,355.00,5554.00,24000,20240125,-44.83,9620,20241210,37.63,15060,-12.08,20250123,10650,24.32,20250102,24000,-44.83,20240402,9620,37.63,20241210,3.10,N,254490,100,14 억,,32425,N,N,0,N,00,N +20250207,140947,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13370,720,2,5.69,9226310690,680361,1317.94,12630,14200,12370,16440,8860,12650,13560.99,0.22,0,-16634,12996,12822,12626,12452,12256,12725,12355,14,3790,100,9100,10,1,14438000,1930,37.66,2.41,12,4.71,355.00,5554.00,24000,20240125,-44.29,9620,20241210,38.98,15060,-11.22,20250123,10650,25.54,20250102,24000,-44.29,20240402,9620,38.98,20241210,3.10,N,254490,100,14 억,,32425,N,N,0,N,00,N +20250207,130944,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13380,730,2,5.77,8801034100,648451,1256.13,12630,14200,12370,16440,8860,12650,13572.49,0.22,0,-19420,12996,12822,12626,12452,12256,12725,12355,14,3790,100,9100,10,1,14438000,1932,37.69,2.41,12,4.49,355.00,5554.00,24000,20240125,-44.25,9620,20241210,39.09,15060,-11.16,20250123,10650,25.63,20250102,24000,-44.25,20240402,9620,39.09,20241210,3.10,N,254490,100,14 억,,32425,N,N,0,N,00,N +20250207,120943,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13540,890,2,7.04,7010416710,516371,1000.27,12630,14200,12370,16440,8860,12650,13576.43,0.22,0,-22010,12996,12822,12626,12452,12256,12725,12355,14,3790,100,9100,10,1,14438000,1955,38.14,2.44,12,3.58,355.00,5554.00,24000,20240125,-43.58,9620,20241210,40.75,15060,-10.09,20250123,10650,27.14,20250102,24000,-43.58,20240402,9620,40.75,20241210,3.10,N,254490,100,14 억,,32425,N,N,0,N,00,N +20250207,110942,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12990,340,2,2.69,880306690,68979,133.62,12630,13030,12370,16440,8860,12650,12762.05,0.22,0,-6590,12996,12822,12626,12452,12256,12725,12355,14,3790,100,9100,10,1,14438000,1875,36.59,2.34,12,0.48,355.00,5554.00,24000,20240125,-45.88,9620,20241210,35.03,15060,-13.75,20250123,10650,21.97,20250102,24000,-45.88,20240402,9620,35.03,20241210,3.10,N,254490,100,14 억,,32425,N,N,0,N,00,N +20250207,100946,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12580,-70,5,-0.55,207385790,16605,32.17,12630,12630,12370,16440,8860,12650,12488.75,0.22,0,-107,12996,12822,12626,12452,12256,12725,12355,14,3790,100,9100,10,1,14438000,1816,35.44,2.27,12,0.12,355.00,5554.00,24000,20240125,-47.58,9620,20241210,30.77,15060,-16.47,20250123,10650,18.12,20250102,24000,-47.58,20240402,9620,30.77,20241210,3.10,N,254490,100,14 억,,32425,N,N,0,N,00,N +20250207,090951,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12500,-150,5,-1.19,50419630,4045,7.84,12630,12630,12370,16440,8860,12650,12461.75,0.22,0,409,12996,12822,12626,12452,12256,12725,12355,14,3790,100,9100,10,1,14438000,1805,35.21,2.25,12,0.03,355.00,5554.00,24000,20240125,-47.92,9620,20241210,29.94,15060,-17.00,20250123,10650,17.37,20250102,24000,-47.92,20240402,9620,29.94,20241210,3.10,N,254490,100,14 억,,32425,N,N,0,N,00,N 20250206,160921,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12650,190,2,1.52,628816830,50073,58.57,12800,12800,12430,16190,8730,12460,12558.00,0.27,0,-6048,13120,12790,12560,12230,12000,12675,12115,14,3730,100,8970,10,1,14438000,1826,35.63,2.28,12,0.35,355.00,5554.00,24200,20240124,-47.73,9620,20241210,31.50,15060,-16.00,20250123,10650,18.78,20250102,24000,-47.29,20240402,9620,31.50,20241210,3.17,N,254490,100,14 억,,38559,N,N,0,N,00,N 20250206,150925,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12580,120,2,0.96,583038270,46447,54.33,12800,12800,12430,16190,8730,12460,12552.76,0.27,0,-6665,13120,12790,12560,12230,12000,12675,12115,14,3730,100,8970,10,1,14438000,1816,35.44,2.27,12,0.32,355.00,5554.00,24200,20240124,-48.02,9620,20241210,30.77,15060,-16.47,20250123,10650,18.12,20250102,24000,-47.58,20240402,9620,30.77,20241210,3.17,N,254490,100,14 억,,38559,N,N,0,N,00,N 20250206,140926,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12500,40,2,0.32,500274770,39832,46.59,12800,12800,12430,16190,8730,12460,12559.62,0.27,0,-8360,13120,12790,12560,12230,12000,12675,12115,14,3730,100,8970,10,1,14438000,1805,35.21,2.25,12,0.28,355.00,5554.00,24200,20240124,-48.35,9620,20241210,29.94,15060,-17.00,20250123,10650,17.37,20250102,24000,-47.92,20240402,9620,29.94,20241210,3.17,N,254490,100,14 억,,38559,N,N,0,N,00,N diff --git a/255220/price/prices-20250201.csv b/255220/price/prices-20250201.csv index 3b41493c220c..7384c10518cc 100644 --- a/255220/price/prices-20250201.csv +++ b/255220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3380,175,2,5.46,49340915800,14782436,68.51,3200,3460,3165,4165,2245,3205,3337.91,1.32,0,279284,3595,3400,3240,3045,2885,3497,3142,97,960,100,1980,5,1,97330253,3290,-5.78,2.95,12,15.19,-585.00,1146.00,4005,20240731,-15.61,1212,20240125,178.88,3460,-2.31,20250207,2790,21.15,20250102,4005,-15.61,20240731,1229,175.02,20240705,2.62,N,255220,100,97 억,,1285998,N,N,0,N,00,N +20250207,150947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3375,170,2,5.30,47343368960,14188986,65.76,3200,3460,3165,4165,2245,3205,3336.78,1.32,0,208734,3595,3400,3240,3045,2885,3497,3142,97,960,100,1980,5,1,97330253,3285,-5.77,2.95,12,14.58,-585.00,1146.00,4005,20240731,-15.73,1212,20240125,178.47,3460,-2.46,20250207,2790,20.97,20250102,4005,-15.73,20240731,1229,174.61,20240705,2.62,N,255220,100,97 억,,1285998,N,N,0,N,00,N +20250207,140948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3385,180,2,5.62,34587037980,10451550,48.44,3200,3420,3165,4165,2245,3205,3309.44,1.32,0,-927,3595,3400,3240,3045,2885,3497,3142,97,960,100,1980,5,1,97330253,3295,-5.79,2.95,12,10.74,-585.00,1146.00,4005,20240731,-15.48,1212,20240125,179.29,3450,-1.88,20250117,2790,21.33,20250102,4005,-15.48,20240731,1229,175.43,20240705,2.62,N,255220,100,97 억,,1285998,N,N,0,N,00,N +20250207,130944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3355,150,2,4.68,24771774475,7544499,34.96,3200,3390,3165,4165,2245,3205,3283.60,1.32,0,-403460,3595,3400,3240,3045,2885,3497,3142,97,960,100,1980,5,1,97330253,3265,-5.74,2.93,12,7.75,-585.00,1146.00,4005,20240731,-16.23,1212,20240125,176.82,3450,-2.75,20250117,2790,20.25,20250102,4005,-16.23,20240731,1229,172.99,20240705,2.62,N,255220,100,97 억,,1285998,N,N,0,N,00,N +20250207,120943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3255,50,2,1.56,13475190320,4157027,19.27,3200,3315,3165,4165,2245,3205,3241.69,1.32,0,-248851,3595,3400,3240,3045,2885,3497,3142,97,960,100,1980,5,1,97330253,3168,-5.56,2.84,12,4.27,-585.00,1146.00,4005,20240731,-18.73,1212,20240125,168.56,3450,-5.65,20250117,2790,16.67,20250102,4005,-18.73,20240731,1229,164.85,20240705,2.62,N,255220,100,97 억,,1285998,N,N,0,N,00,N +20250207,110942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3235,30,2,0.94,12482363065,3850522,17.85,3200,3315,3165,4165,2245,3205,3241.89,1.32,0,-243529,3595,3400,3240,3045,2885,3497,3142,97,960,100,1980,5,1,97330253,3149,-5.53,2.82,12,3.96,-585.00,1146.00,4005,20240731,-19.23,1212,20240125,166.91,3450,-6.23,20250117,2790,15.95,20250102,4005,-19.23,20240731,1229,163.22,20240705,2.62,N,255220,100,97 억,,1285998,N,N,0,N,00,N +20250207,100946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3260,55,2,1.72,10643234045,3283897,15.22,3200,3315,3165,4165,2245,3205,3241.22,1.32,0,-324980,3595,3400,3240,3045,2885,3497,3142,97,960,100,1980,5,1,97330253,3173,-5.57,2.84,12,3.37,-585.00,1146.00,4005,20240731,-18.60,1212,20240125,168.98,3450,-5.51,20250117,2790,16.85,20250102,4005,-18.60,20240731,1229,165.26,20240705,2.62,N,255220,100,97 억,,1285998,N,N,0,N,00,N +20250207,090951,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3255,50,2,1.56,3489861125,1087924,5.04,3200,3255,3165,4165,2245,3205,3207.86,1.32,0,-263294,3595,3400,3240,3045,2885,3497,3142,97,960,100,1980,5,1,97330253,3168,-5.56,2.84,12,1.12,-585.00,1146.00,4005,20240731,-18.73,1212,20240125,168.56,3450,-5.65,20250117,2790,16.67,20250102,4005,-18.73,20240731,1229,164.85,20240705,2.62,N,255220,100,97 억,,1285998,N,N,0,N,00,N 20250206,160921,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3205,260,2,8.83,69792113885,21350022,1248.28,3145,3435,3080,3825,2065,2945,3269.02,0.25,0,1063510,3028,2986,2958,2916,2888,2972,2902,97,880,100,1820,5,1,97330253,3119,-5.48,2.80,12,21.94,-585.00,1146.00,4005,20240731,-19.98,1212,20240125,164.44,3450,-7.10,20250117,2790,14.87,20250102,4005,-19.98,20240731,1229,160.78,20240705,2.67,N,255220,100,97 억,,238481,N,N,0,N,00,N 20250206,150925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3165,220,2,7.47,68756938335,21025471,1229.30,3145,3435,3080,3825,2065,2945,3270.17,0.25,0,1030056,3028,2986,2958,2916,2888,2972,2902,97,880,100,1820,5,1,97330253,3081,-5.41,2.76,12,21.60,-585.00,1146.00,4005,20240731,-20.97,1212,20240125,161.14,3450,-8.26,20250117,2790,13.44,20250102,4005,-20.97,20240731,1229,157.53,20240705,2.67,N,255220,100,97 억,,238481,N,N,0,N,00,N 20250206,140926,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3260,315,2,10.70,61895590275,18884769,1104.14,3145,3435,3080,3825,2065,2945,3277.54,0.25,0,670075,3028,2986,2958,2916,2888,2972,2902,97,880,100,1820,5,1,97330253,3173,-5.57,2.84,12,19.40,-585.00,1146.00,4005,20240731,-18.60,1212,20240125,168.98,3450,-5.51,20250117,2790,16.85,20250102,4005,-18.60,20240731,1229,165.26,20240705,2.67,N,255220,100,97 억,,238481,N,N,0,N,00,N diff --git a/255440/price/prices-20250201.csv b/255440/price/prices-20250201.csv index 26ee7c79d399..992b42545dc6 100644 --- a/255440/price/prices-20250201.csv +++ b/255440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8160,10,2,0.12,4663405860,541992,2190.13,8600,9200,8080,10590,5710,8150,8604.32,0.54,0,-43254,8483,8316,7983,7816,7483,8400,7900,66,2440,500,5050,10,1,13058000,1066,-31.26,0.68,12,4.15,-261.00,12023.00,13400,20240405,-39.10,6650,20240909,22.71,9890,-17.49,20250109,7360,10.87,20250203,13400,-39.10,20240405,6650,22.71,20240909,0.66,N,255440,500,65 억,,70032,N,N,0,N,00,N +20250207,150947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8180,30,2,0.37,4619369740,536597,2168.33,8600,9200,8080,10590,5710,8150,8608.64,0.54,0,-43204,8483,8316,7983,7816,7483,8400,7900,66,2440,500,5050,10,1,13058000,1068,-31.34,0.68,12,4.11,-261.00,12023.00,13400,20240405,-38.96,6650,20240909,23.01,9890,-17.29,20250109,7360,11.14,20250203,13400,-38.96,20240405,6650,23.01,20240909,0.66,N,255440,500,65 억,,70032,N,N,0,N,00,N +20250207,140948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8220,70,2,0.86,4545289990,527541,2131.74,8600,9200,8080,10590,5710,8150,8615.99,0.54,0,-44453,8483,8316,7983,7816,7483,8400,7900,66,2440,500,5050,10,1,13058000,1073,-31.49,0.68,12,4.04,-261.00,12023.00,13400,20240405,-38.66,6650,20240909,23.61,9890,-16.89,20250109,7360,11.68,20250203,13400,-38.66,20240405,6650,23.61,20240909,0.66,N,255440,500,65 억,,70032,N,N,0,N,00,N +20250207,130944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8100,-50,5,-0.61,4496247020,521524,2107.42,8600,9200,8100,10590,5710,8150,8621.36,0.54,0,-43105,8483,8316,7983,7816,7483,8400,7900,66,2440,500,5050,10,1,13058000,1058,-31.03,0.67,12,3.99,-261.00,12023.00,13400,20240405,-39.55,6650,20240909,21.80,9890,-18.10,20250109,7360,10.05,20250203,13400,-39.55,20240405,6650,21.80,20240909,0.66,N,255440,500,65 억,,70032,N,N,0,N,00,N +20250207,120943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8350,200,2,2.45,4328738890,501134,2025.03,8600,9200,8170,10590,5710,8150,8637.89,0.54,0,-42072,8483,8316,7983,7816,7483,8400,7900,66,2440,500,5050,10,1,13058000,1090,-31.99,0.69,12,3.84,-261.00,12023.00,13400,20240405,-37.69,6650,20240909,25.56,9890,-15.57,20250109,7360,13.45,20250203,13400,-37.69,20240405,6650,25.56,20240909,0.66,N,255440,500,65 억,,70032,N,N,0,N,00,N +20250207,110942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8340,190,2,2.33,4256506830,492457,1989.97,8600,9200,8170,10590,5710,8150,8643.41,0.54,0,-41453,8483,8316,7983,7816,7483,8400,7900,66,2440,500,5050,10,1,13058000,1089,-31.95,0.69,12,3.77,-261.00,12023.00,13400,20240405,-37.76,6650,20240909,25.41,9890,-15.67,20250109,7360,13.32,20250203,13400,-37.76,20240405,6650,25.41,20240909,0.66,N,255440,500,65 억,,70032,N,N,0,N,00,N +20250207,100946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8610,460,2,5.64,3343957450,384167,1552.38,8600,9200,8320,10590,5710,8150,8704.44,0.54,0,-32015,8483,8316,7983,7816,7483,8400,7900,66,2440,500,5050,10,1,13058000,1124,-32.99,0.72,12,2.94,-261.00,12023.00,13400,20240405,-35.75,6650,20240909,29.47,9890,-12.94,20250109,7360,16.98,20250203,13400,-35.75,20240405,6650,29.47,20240909,0.66,N,255440,500,65 억,,70032,N,N,0,N,00,N +20250207,090952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8400,250,2,3.07,475745310,55434,224.00,8600,8790,8350,10590,5710,8150,8582.19,0.54,0,-20092,8483,8316,7983,7816,7483,8400,7900,66,2440,500,5050,10,1,13058000,1097,-32.18,0.70,12,0.42,-261.00,12023.00,13400,20240405,-37.31,6650,20240909,26.32,9890,-15.07,20250109,7360,14.13,20250203,13400,-37.31,20240405,6650,26.32,20240909,0.66,N,255440,500,65 억,,70032,N,N,0,N,00,N 20250206,160922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8150,520,2,6.82,173476600,21995,75.69,7700,8150,7650,9910,5350,7630,7880.93,0.54,0,-623,8003,7816,7653,7466,7303,7735,7385,66,2280,500,4730,10,1,13058000,1064,-31.23,0.68,12,0.17,-261.00,12023.00,13400,20240405,-39.18,6650,20240909,22.56,9890,-17.59,20250109,7360,10.73,20250203,13400,-39.18,20240405,6650,22.56,20240909,0.66,N,255440,500,65 억,,70687,N,N,0,N,00,N 20250206,150925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8060,430,2,5.64,141767340,18079,62.21,7700,8060,7650,9910,5350,7630,7841.55,0.54,0,-20,8003,7816,7653,7466,7303,7735,7385,66,2280,500,4730,10,1,13058000,1052,-30.88,0.67,12,0.14,-261.00,12023.00,13400,20240405,-39.85,6650,20240909,21.20,9890,-18.50,20250109,7360,9.51,20250203,13400,-39.85,20240405,6650,21.20,20240909,0.66,N,255440,500,65 억,,70687,N,N,0,N,00,N 20250206,140926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7730,100,2,1.31,61079470,7895,27.17,7700,7820,7650,9910,5350,7630,7736.47,0.54,0,239,8003,7816,7653,7466,7303,7735,7385,66,2280,500,4730,10,1,13058000,1009,-29.62,0.64,12,0.06,-261.00,12023.00,13400,20240405,-42.31,6650,20240909,16.24,9890,-21.84,20250109,7360,5.03,20250203,13400,-42.31,20240405,6650,16.24,20240909,0.66,N,255440,500,65 억,,70687,N,N,0,N,00,N diff --git a/256150/price/prices-20250201.csv b/256150/price/prices-20250201.csv index 9af29d4b74a8..bcb24e3074ad 100644 --- a/256150/price/prices-20250201.csv +++ b/256150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6400,70,2,1.11,62393920,9775,827.69,6390,6410,6330,8220,4440,6330,6383.01,0.48,0,-974,6376,6352,6316,6292,6256,6335,6275,42,1890,500,4680,10,1,8395000,537,10.06,0.88,12,0.12,636.00,7268.00,7760,20240208,-17.53,5700,20241210,12.28,7180,-10.86,20250116,5940,7.74,20250103,7760,-17.53,20240208,5700,12.28,20241210,0.40,N,256150,500,41 억,,40322,N,N,0,N,00,N +20250207,150948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6400,70,2,1.11,60430290,9468,801.69,6390,6410,6330,8220,4440,6330,6382.58,0.48,0,-938,6376,6352,6316,6292,6256,6335,6275,42,1890,500,4680,10,1,8395000,537,10.06,0.88,12,0.11,636.00,7268.00,7760,20240208,-17.53,5700,20241210,12.28,7180,-10.86,20250116,5940,7.74,20250103,7760,-17.53,20240208,5700,12.28,20241210,0.40,N,256150,500,41 억,,40322,N,N,0,N,00,N +20250207,140948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6390,60,2,0.95,46085990,7220,611.35,6390,6410,6330,8220,4440,6330,6383.10,0.48,0,-952,6376,6352,6316,6292,6256,6335,6275,42,1890,500,4680,10,1,8395000,536,10.05,0.88,12,0.09,636.00,7268.00,7760,20240208,-17.65,5700,20241210,12.11,7180,-11.00,20250116,5940,7.58,20250103,7760,-17.65,20240208,5700,12.11,20241210,0.40,N,256150,500,41 억,,40322,N,N,0,N,00,N +20250207,130945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6370,40,2,0.63,29326980,4600,389.50,6390,6410,6330,8220,4440,6330,6375.43,0.48,0,-1064,6376,6352,6316,6292,6256,6335,6275,42,1890,500,4680,10,1,8395000,535,10.02,0.88,12,0.05,636.00,7268.00,7760,20240208,-17.91,5700,20241210,11.75,7180,-11.28,20250116,5940,7.24,20250103,7760,-17.91,20240208,5700,11.75,20241210,0.40,N,256150,500,41 억,,40322,N,N,0,N,00,N +20250207,120944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6390,60,2,0.95,28190960,4422,374.43,6390,6410,6330,8220,4440,6330,6375.16,0.48,0,-1064,6376,6352,6316,6292,6256,6335,6275,42,1890,500,4680,10,1,8395000,536,10.05,0.88,12,0.05,636.00,7268.00,7760,20240208,-17.65,5700,20241210,12.11,7180,-11.00,20250116,5940,7.58,20250103,7760,-17.65,20240208,5700,12.11,20241210,0.40,N,256150,500,41 억,,40322,N,N,0,N,00,N +20250207,110942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6340,10,2,0.16,14306030,2246,190.18,6390,6390,6330,8220,4440,6330,6369.56,0.48,0,-1177,6376,6352,6316,6292,6256,6335,6275,42,1890,500,4680,10,1,8395000,532,9.97,0.87,12,0.03,636.00,7268.00,7760,20240208,-18.30,5700,20241210,11.23,7180,-11.70,20250116,5940,6.73,20250103,7760,-18.30,20240208,5700,11.23,20241210,0.40,N,256150,500,41 억,,40322,N,N,0,N,00,N +20250207,100946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6360,30,2,0.47,13982230,2195,185.86,6390,6390,6330,8220,4440,6330,6370.04,0.48,0,-1210,6376,6352,6316,6292,6256,6335,6275,42,1890,500,4680,10,1,8395000,534,10.00,0.88,12,0.03,636.00,7268.00,7760,20240208,-18.04,5700,20241210,11.58,7180,-11.42,20250116,5940,7.07,20250103,7760,-18.04,20240208,5700,11.58,20241210,0.40,N,256150,500,41 억,,40322,N,N,0,N,00,N +20250207,090952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,7143000,1118,94.67,6390,6390,6330,8220,4440,6330,6389.09,0.48,0,-918,6376,6352,6316,6292,6256,6335,6275,42,1890,500,4680,10,1,8395000,531,9.95,0.87,12,0.01,636.00,7268.00,7760,20240208,-18.43,5700,20241210,11.05,7180,-11.84,20250116,5940,6.57,20250103,7760,-18.43,20240208,5700,11.05,20241210,0.40,N,256150,500,41 억,,40322,N,N,0,N,00,N 20250206,160922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,10,2,0.16,7385580,1171,11.48,6340,6340,6280,8210,4430,6320,6307.07,0.48,0,-131,6446,6382,6266,6202,6086,6415,6235,42,1890,500,4670,10,1,8395000,531,9.95,0.87,12,0.01,636.00,7268.00,7760,20240208,-18.43,5700,20241210,11.05,7180,-11.84,20250116,5940,6.57,20250103,7760,-18.43,20240208,5700,11.05,20241210,0.40,N,256150,500,41 억,,40434,N,N,0,N,00,N 20250206,150926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,10,2,0.16,6847530,1086,10.64,6340,6340,6280,8210,4430,6320,6305.28,0.48,0,-130,6446,6382,6266,6202,6086,6415,6235,42,1890,500,4670,10,1,8395000,531,9.95,0.87,12,0.01,636.00,7268.00,7760,20240208,-18.43,5700,20241210,11.05,7180,-11.84,20250116,5940,6.57,20250103,7760,-18.43,20240208,5700,11.05,20241210,0.40,N,256150,500,41 억,,40434,N,N,0,N,00,N 20250206,140926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,10,2,0.16,4916940,781,7.65,6340,6340,6280,8210,4430,6320,6295.70,0.48,0,-30,6446,6382,6266,6202,6086,6415,6235,42,1890,500,4670,10,1,8395000,531,9.95,0.87,12,0.01,636.00,7268.00,7760,20240208,-18.43,5700,20241210,11.05,7180,-11.84,20250116,5940,6.57,20250103,7760,-18.43,20240208,5700,11.05,20241210,0.40,N,256150,500,41 억,,40434,N,N,0,N,00,N diff --git a/256630/price/prices-20250201.csv b/256630/price/prices-20250201.csv index 40bfa4c7a590..3c94f2d8c28c 100644 --- a/256630/price/prices-20250201.csv +++ b/256630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1199,5,2,0.42,42491706,35983,1968.44,1193,1199,1178,1552,836,1194,1180.86,0.19,0,-170,1201,1197,1190,1186,1179,1199,1188,58,358,100,830,1,1,57997072,695,-10.61,0.93,12,0.06,-113.00,1288.00,2190,20240424,-45.25,1061,20240806,13.01,1280,-6.33,20250121,1120,7.05,20250131,2190,-45.25,20240424,1061,13.01,20240806,0.18,N,256630,100,57 억,,110817,N,N,0,N,00,N +20250207,150948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1186,-8,5,-0.67,35217336,29871,1634.08,1193,1193,1178,1552,836,1194,1178.98,0.19,0,1040,1201,1197,1190,1186,1179,1199,1188,58,358,100,830,1,1,57997072,688,-10.50,0.92,12,0.05,-113.00,1288.00,2190,20240424,-45.84,1061,20240806,11.78,1280,-7.34,20250121,1120,5.89,20250131,2190,-45.84,20240424,1061,11.78,20240806,0.18,N,256630,100,57 억,,110817,N,N,0,N,00,N +20250207,140948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1185,-9,5,-0.75,32603632,27656,1512.91,1193,1193,1178,1552,836,1194,1178.90,0.19,0,138,1201,1197,1190,1186,1179,1199,1188,58,358,100,830,1,1,57997072,687,-10.49,0.92,12,0.05,-113.00,1288.00,2190,20240424,-45.89,1061,20240806,11.69,1280,-7.42,20250121,1120,5.80,20250131,2190,-45.89,20240424,1061,11.69,20240806,0.18,N,256630,100,57 억,,110817,N,N,0,N,00,N +20250207,130945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1179,-15,5,-1.26,5292112,4479,245.02,1193,1193,1178,1552,836,1194,1181.54,0.19,0,140,1201,1197,1190,1186,1179,1199,1188,58,358,100,830,1,1,57997072,684,-10.43,0.92,12,0.01,-113.00,1288.00,2190,20240424,-46.16,1061,20240806,11.12,1280,-7.89,20250121,1120,5.27,20250131,2190,-46.16,20240424,1061,11.12,20240806,0.18,N,256630,100,57 억,,110817,N,N,0,N,00,N +20250207,120944,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1178,-16,5,-1.34,5000899,4232,231.51,1193,1193,1178,1552,836,1194,1181.69,0.19,0,140,1201,1197,1190,1186,1179,1199,1188,58,358,100,830,1,1,57997072,683,-10.42,0.91,12,0.01,-113.00,1288.00,2190,20240424,-46.21,1061,20240806,11.03,1280,-7.97,20250121,1120,5.18,20250131,2190,-46.21,20240424,1061,11.03,20240806,0.18,N,256630,100,57 억,,110817,N,N,0,N,00,N +20250207,110943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1179,-15,5,-1.26,4832321,4089,223.69,1193,1193,1179,1552,836,1194,1181.79,0.19,0,140,1201,1197,1190,1186,1179,1199,1188,58,358,100,830,1,1,57997072,684,-10.43,0.92,12,0.01,-113.00,1288.00,2190,20240424,-46.16,1061,20240806,11.12,1280,-7.89,20250121,1120,5.27,20250131,2190,-46.16,20240424,1061,11.12,20240806,0.18,N,256630,100,57 억,,110817,N,N,0,N,00,N +20250207,100947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1179,-15,5,-1.26,4101341,3469,189.77,1193,1193,1179,1552,836,1194,1182.28,0.19,0,140,1201,1197,1190,1186,1179,1199,1188,58,358,100,830,1,1,57997072,684,-10.43,0.92,12,0.01,-113.00,1288.00,2190,20240424,-46.16,1061,20240806,11.12,1280,-7.89,20250121,1120,5.27,20250131,2190,-46.16,20240424,1061,11.12,20240806,0.18,N,256630,100,57 억,,110817,N,N,0,N,00,N +20250207,090952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1193,-1,5,-0.08,120493,101,5.53,1193,1193,1193,1552,836,1194,1193.00,0.19,0,-15,1201,1197,1190,1186,1179,1199,1188,58,358,100,830,1,1,57997072,692,-10.56,0.93,12,0.00,-113.00,1288.00,2190,20240424,-45.53,1061,20240806,12.44,1280,-6.80,20250121,1120,6.52,20250131,2190,-45.53,20240424,1061,12.44,20240806,0.18,N,256630,100,57 억,,110817,N,N,0,N,00,N 20250206,160922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1194,-1,5,-0.08,2180320,1828,15.99,1186,1194,1183,1553,837,1195,1192.74,0.19,0,-299,1208,1201,1188,1181,1168,1205,1185,58,358,100,830,1,1,57997072,692,-10.57,0.93,12,0.00,-113.00,1288.00,2190,20240424,-45.48,1061,20240806,12.54,1280,-6.72,20250121,1120,6.61,20250131,2190,-45.48,20240424,1061,12.54,20240806,0.18,N,256630,100,57 억,,111117,N,N,0,N,00,N 20250206,150926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1193,-2,5,-0.17,1939133,1626,14.22,1186,1194,1183,1553,837,1195,1192.58,0.19,0,-299,1208,1201,1188,1181,1168,1205,1185,58,358,100,830,1,1,57997072,692,-10.56,0.93,12,0.00,-113.00,1288.00,2190,20240424,-45.53,1061,20240806,12.44,1280,-6.80,20250121,1120,6.52,20250131,2190,-45.53,20240424,1061,12.44,20240806,0.18,N,256630,100,57 억,,111117,N,N,0,N,00,N 20250206,140926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1193,-2,5,-0.17,935819,785,6.87,1186,1194,1183,1553,837,1195,1192.13,0.19,0,-299,1208,1201,1188,1181,1168,1205,1185,58,358,100,830,1,1,57997072,692,-10.56,0.93,12,0.00,-113.00,1288.00,2190,20240424,-45.53,1061,20240806,12.44,1280,-6.80,20250121,1120,6.52,20250131,2190,-45.53,20240424,1061,12.44,20240806,0.18,N,256630,100,57 억,,111117,N,N,0,N,00,N diff --git a/256840/price/prices-20250201.csv b/256840/price/prices-20250201.csv index 3ba0dc3b23a6..c65ead45282f 100644 --- a/256840/price/prices-20250201.csv +++ b/256840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160946,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4420,-65,5,-1.45,1099125345,247445,72.79,4525,4525,4410,5830,3140,4485,4441.93,3.35,0,-21772,4631,4557,4481,4407,4331,4595,4445,68,1345,100,3220,5,1,67912443,3002,11.69,1.41,12,0.36,378.00,3132.00,9410,20240321,-53.03,3520,20240126,25.57,5000,-11.60,20250103,4100,7.80,20250102,9410,-53.03,20240321,3575,23.64,20241209,1.89,N,256840,100,67 억,,2271676,N,N,2607,N,00,N +20250207,150948,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4425,-60,5,-1.34,978263175,220097,64.75,4525,4525,4420,5830,3140,4485,4444.69,3.35,0,-11216,4631,4557,4481,4407,4331,4595,4445,68,1345,100,3220,5,1,67912443,3005,11.71,1.41,12,0.32,378.00,3132.00,9410,20240321,-52.98,3520,20240126,25.71,5000,-11.50,20250103,4100,7.93,20250102,9410,-52.98,20240321,3575,23.78,20241209,1.89,N,256840,100,67 억,,2271676,N,N,3257,N,00,N +20250207,140949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4430,-55,5,-1.23,809594580,181984,53.54,4525,4525,4420,5830,3140,4485,4448.71,3.35,0,-8809,4631,4557,4481,4407,4331,4595,4445,68,1345,100,3220,5,1,67912443,3009,11.72,1.41,12,0.27,378.00,3132.00,9410,20240321,-52.92,3520,20240126,25.85,5000,-11.40,20250103,4100,8.05,20250102,9410,-52.92,20240321,3575,23.92,20241209,1.89,N,256840,100,67 억,,2271676,N,N,3257,N,00,N +20250207,130945,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4440,-45,5,-1.00,683334625,153502,45.16,4525,4525,4420,5830,3140,4485,4451.63,3.35,0,-12296,4631,4557,4481,4407,4331,4595,4445,68,1345,100,3220,5,1,67912443,3015,11.75,1.42,12,0.23,378.00,3132.00,9410,20240321,-52.82,3520,20240126,26.14,5000,-11.20,20250103,4100,8.29,20250102,9410,-52.82,20240321,3575,24.20,20241209,1.89,N,256840,100,67 억,,2271676,N,N,3257,N,00,N +20250207,120944,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4445,-40,5,-0.89,624915040,140342,41.29,4525,4525,4420,5830,3140,4485,4452.80,3.35,0,-14933,4631,4557,4481,4407,4331,4595,4445,68,1345,100,3220,5,1,67912443,3019,11.76,1.42,12,0.21,378.00,3132.00,9410,20240321,-52.76,3520,20240126,26.28,5000,-11.10,20250103,4100,8.41,20250102,9410,-52.76,20240321,3575,24.34,20241209,1.89,N,256840,100,67 억,,2271676,N,N,3257,N,00,N +20250207,110943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4440,-45,5,-1.00,554837045,124570,36.65,4525,4525,4420,5830,3140,4485,4454.02,3.35,0,-13520,4631,4557,4481,4407,4331,4595,4445,68,1345,100,3220,5,1,67912443,3015,11.75,1.42,12,0.18,378.00,3132.00,9410,20240321,-52.82,3520,20240126,26.14,5000,-11.20,20250103,4100,8.29,20250102,9410,-52.82,20240321,3575,24.20,20241209,1.89,N,256840,100,67 억,,2271676,N,N,3257,N,00,N +20250207,100947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4450,-35,5,-0.78,360829255,80865,23.79,4525,4525,4445,5830,3140,4485,4462.12,3.35,0,1527,4631,4557,4481,4407,4331,4595,4445,68,1345,100,3220,5,1,67912443,3022,11.77,1.42,12,0.12,378.00,3132.00,9410,20240321,-52.71,3520,20240126,26.42,5000,-11.00,20250103,4100,8.54,20250102,9410,-52.71,20240321,3575,24.48,20241209,1.89,N,256840,100,67 억,,2271676,N,N,3257,N,00,N +20250207,090952,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4470,-15,5,-0.33,90476480,20226,5.95,4525,4525,4450,5830,3140,4485,4473.28,3.35,0,-3518,4631,4557,4481,4407,4331,4595,4445,68,1345,100,3220,5,1,67912443,3036,11.83,1.43,12,0.03,378.00,3132.00,9410,20240321,-52.50,3520,20240126,26.99,5000,-10.60,20250103,4100,9.02,20250102,9410,-52.50,20240321,3575,25.03,20241209,1.89,N,256840,100,67 억,,2271676,N,N,3257,N,00,N 20250206,160922,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4485,80,2,1.82,1513432820,335373,171.28,4425,4555,4405,5720,3085,4405,4512.75,3.24,0,70828,4528,4466,4388,4326,4248,4497,4357,68,1315,100,3170,5,1,67912443,3046,11.87,1.43,12,0.49,378.00,3132.00,9410,20240321,-52.34,3520,20240126,27.41,5000,-10.30,20250103,4100,9.39,20250102,9410,-52.34,20240321,3575,25.45,20241209,1.94,N,256840,100,67 억,,2197529,N,N,3257,N,00,N 20250206,150926,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4500,95,2,2.16,1438785020,318747,162.79,4425,4555,4405,5720,3085,4405,4513.88,3.24,0,71199,4528,4466,4388,4326,4248,4497,4357,68,1315,100,3170,5,1,67912443,3056,11.90,1.44,12,0.47,378.00,3132.00,9410,20240321,-52.18,3520,20240126,27.84,5000,-10.00,20250103,4100,9.76,20250102,9410,-52.18,20240321,3575,25.87,20241209,1.94,N,256840,100,67 억,,2197529,N,N,1888,N,00,N 20250206,140927,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4490,85,2,1.93,1299395335,287776,146.97,4425,4555,4405,5720,3085,4405,4515.30,3.24,0,68745,4528,4466,4388,4326,4248,4497,4357,68,1315,100,3170,5,1,67912443,3049,11.88,1.43,12,0.42,378.00,3132.00,9410,20240321,-52.28,3520,20240126,27.56,5000,-10.20,20250103,4100,9.51,20250102,9410,-52.28,20240321,3575,25.59,20241209,1.94,N,256840,100,67 억,,2197529,N,N,1888,N,00,N diff --git a/256940/price/prices-20250201.csv b/256940/price/prices-20250201.csv index 2a5c44498616..f9a12171cb5d 100644 --- a/256940/price/prices-20250201.csv +++ b/256940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7300,-130,5,-1.75,840674750,115306,15.72,7550,7550,7160,9650,5210,7430,7290.81,2.28,0,-33321,8643,8036,7383,6776,6123,8340,7080,94,2220,500,5200,10,1,18748658,1369,34.76,2.39,12,0.62,210.00,3053.00,8060,20240220,-9.43,4160,20241209,75.48,7990,-8.64,20250206,5210,40.12,20250102,8060,-9.43,20240220,4160,75.48,20241209,0.75,N,256940,500,93 억,,426944,N,N,0,N,00,N +20250207,150948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7240,-190,5,-2.56,809257660,110979,15.13,7550,7550,7160,9650,5210,7430,7291.99,2.28,0,-32390,8643,8036,7383,6776,6123,8340,7080,94,2220,500,5200,10,1,18748658,1357,34.48,2.37,12,0.59,210.00,3053.00,8060,20240220,-10.17,4160,20241209,74.04,7990,-9.39,20250206,5210,38.96,20250102,8060,-10.17,20240220,4160,74.04,20241209,0.75,N,256940,500,93 억,,426944,N,N,0,N,00,N +20250207,140949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7260,-170,5,-2.29,708074050,97028,13.23,7550,7550,7160,9650,5210,7430,7297.63,2.28,0,-32095,8643,8036,7383,6776,6123,8340,7080,94,2220,500,5200,10,1,18748658,1361,34.57,2.38,12,0.52,210.00,3053.00,8060,20240220,-9.93,4160,20241209,74.52,7990,-9.14,20250206,5210,39.35,20250102,8060,-9.93,20240220,4160,74.52,20241209,0.75,N,256940,500,93 억,,426944,N,N,0,N,00,N +20250207,130945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7250,-180,5,-2.42,641269230,87833,11.97,7550,7550,7160,9650,5210,7430,7301.01,2.28,0,-30999,8643,8036,7383,6776,6123,8340,7080,94,2220,500,5200,10,1,18748658,1359,34.52,2.37,12,0.47,210.00,3053.00,8060,20240220,-10.05,4160,20241209,74.28,7990,-9.26,20250206,5210,39.16,20250102,8060,-10.05,20240220,4160,74.28,20241209,0.75,N,256940,500,93 억,,426944,N,N,0,N,00,N +20250207,120944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7270,-160,5,-2.15,566955160,77592,10.58,7550,7550,7160,9650,5210,7430,7306.88,2.28,0,-22575,8643,8036,7383,6776,6123,8340,7080,94,2220,500,5200,10,1,18748658,1363,34.62,2.38,12,0.41,210.00,3053.00,8060,20240220,-9.80,4160,20241209,74.76,7990,-9.01,20250206,5210,39.54,20250102,8060,-9.80,20240220,4160,74.76,20241209,0.75,N,256940,500,93 억,,426944,N,N,0,N,00,N +20250207,110943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7280,-150,5,-2.02,548762540,75091,10.24,7550,7550,7160,9650,5210,7430,7307.97,2.28,0,-22518,8643,8036,7383,6776,6123,8340,7080,94,2220,500,5200,10,1,18748658,1365,34.67,2.38,12,0.40,210.00,3053.00,8060,20240220,-9.68,4160,20241209,75.00,7990,-8.89,20250206,5210,39.73,20250102,8060,-9.68,20240220,4160,75.00,20241209,0.75,N,256940,500,93 억,,426944,N,N,0,N,00,N +20250207,100947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7210,-220,5,-2.96,470788170,64306,8.77,7550,7550,7160,9650,5210,7430,7321.06,2.28,0,-20892,8643,8036,7383,6776,6123,8340,7080,94,2220,500,5200,10,1,18748658,1352,34.33,2.36,12,0.34,210.00,3053.00,8060,20240220,-10.55,4160,20241209,73.32,7990,-9.76,20250206,5210,38.39,20250102,8060,-10.55,20240220,4160,73.32,20241209,0.75,N,256940,500,93 억,,426944,N,N,0,N,00,N +20250207,090953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7420,-10,5,-0.13,68665360,9186,1.25,7550,7550,7350,9650,5210,7430,7475.00,2.28,0,-5078,8643,8036,7383,6776,6123,8340,7080,94,2220,500,5200,10,1,18748658,1391,35.33,2.43,12,0.05,210.00,3053.00,8060,20240220,-7.94,4160,20241209,78.37,7990,-7.13,20250206,5210,42.42,20250102,8060,-7.94,20240220,4160,78.37,20241209,0.75,N,256940,500,93 억,,426944,N,N,0,N,00,N 20250206,160923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7430,750,2,11.23,5490256920,732724,1367.79,6760,7990,6730,8680,4680,6680,7496.36,1.80,0,70110,6986,6832,6736,6582,6486,6910,6660,94,2000,500,4670,10,1,18748658,1393,35.38,2.43,12,3.91,210.00,3053.00,8060,20240220,-7.82,4160,20241209,78.61,7990,-7.01,20250206,5210,42.61,20250102,8060,-7.82,20240220,4160,78.61,20241209,0.76,N,256940,500,93 억,,337915,N,N,0,N,00,N 20250206,150926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7390,710,2,10.63,5354554060,714355,1333.50,6760,7990,6730,8680,4680,6680,7498.90,1.80,0,71133,6986,6832,6736,6582,6486,6910,6660,94,2000,500,4670,10,1,18748658,1386,35.19,2.42,12,3.81,210.00,3053.00,8060,20240220,-8.31,4160,20241209,77.64,7990,-7.51,20250206,5210,41.84,20250102,8060,-8.31,20240220,4160,77.64,20241209,0.76,N,256940,500,93 억,,337915,N,N,0,N,00,N 20250206,140927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7390,710,2,10.63,5131662590,684262,1277.32,6760,7990,6730,8680,4680,6680,7502.97,1.80,0,69878,6986,6832,6736,6582,6486,6910,6660,94,2000,500,4670,10,1,18748658,1386,35.19,2.42,12,3.65,210.00,3053.00,8060,20240220,-8.31,4160,20241209,77.64,7990,-7.51,20250206,5210,41.84,20250102,8060,-8.31,20240220,4160,77.64,20241209,0.76,N,256940,500,93 억,,337915,N,N,0,N,00,N diff --git a/257370/price/prices-20250201.csv b/257370/price/prices-20250201.csv index fd94e88d6362..1ea514675779 100644 --- a/257370/price/prices-20250201.csv +++ b/257370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3420,-50,5,-1.44,101852280,29962,276.38,3470,3470,3355,4510,2430,3470,3399.38,0.63,0,-5135,3553,3511,3458,3416,3363,3485,3390,63,1040,500,2080,5,1,12504861,428,-12.95,1.54,12,0.24,-264.00,2226.00,10840,20241010,-68.45,3130,20241112,9.27,3835,-10.82,20250106,3140,8.92,20250203,10840,-68.45,20241010,3130,9.27,20241112,0.00,N,257370,500,62 억,,79309,N,N,0,N,00,N +20250207,150949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3400,-70,5,-2.02,100448740,29550,272.58,3470,3470,3355,4510,2430,3470,3399.28,0.63,0,-4827,3553,3511,3458,3416,3363,3485,3390,63,1040,500,2080,5,1,12504861,425,-12.88,1.53,12,0.24,-264.00,2226.00,10840,20241010,-68.63,3130,20241112,8.63,3835,-11.34,20250106,3140,8.28,20250203,10840,-68.63,20241010,3130,8.63,20241112,0.00,N,257370,500,62 억,,79309,N,N,0,N,00,N +20250207,140949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3390,-80,5,-2.31,89172575,26238,242.03,3470,3470,3355,4510,2430,3470,3398.60,0.63,0,-4192,3553,3511,3458,3416,3363,3485,3390,63,1040,500,2080,5,1,12504861,424,-12.84,1.52,12,0.21,-264.00,2226.00,10840,20241010,-68.73,3130,20241112,8.31,3835,-11.60,20250106,3140,7.96,20250203,10840,-68.73,20241010,3130,8.31,20241112,0.00,N,257370,500,62 억,,79309,N,N,0,N,00,N +20250207,130946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3380,-90,5,-2.59,78545595,23098,213.06,3470,3470,3355,4510,2430,3470,3400.54,0.63,0,-2893,3553,3511,3458,3416,3363,3485,3390,63,1040,500,2080,5,1,12504861,423,-12.80,1.52,12,0.18,-264.00,2226.00,10840,20241010,-68.82,3130,20241112,7.99,3835,-11.86,20250106,3140,7.64,20250203,10840,-68.82,20241010,3130,7.99,20241112,0.00,N,257370,500,62 억,,79309,N,N,0,N,00,N +20250207,120945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3410,-60,5,-1.73,68399385,20104,185.44,3470,3470,3355,4510,2430,3470,3402.28,0.63,0,-2704,3553,3511,3458,3416,3363,3485,3390,63,1040,500,2080,5,1,12504861,426,-12.92,1.53,12,0.16,-264.00,2226.00,10840,20241010,-68.54,3130,20241112,8.95,3835,-11.08,20250106,3140,8.60,20250203,10840,-68.54,20241010,3130,8.95,20241112,0.00,N,257370,500,62 억,,79309,N,N,0,N,00,N +20250207,110943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3380,-90,5,-2.59,55071655,16163,149.09,3470,3470,3355,4510,2430,3470,3407.27,0.63,0,-2021,3553,3511,3458,3416,3363,3485,3390,63,1040,500,2080,5,1,12504861,423,-12.80,1.52,12,0.13,-264.00,2226.00,10840,20241010,-68.82,3130,20241112,7.99,3835,-11.86,20250106,3140,7.64,20250203,10840,-68.82,20241010,3130,7.99,20241112,0.00,N,257370,500,62 억,,79309,N,N,0,N,00,N +20250207,100947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3455,-15,5,-0.43,30750890,8991,82.94,3470,3470,3375,4510,2430,3470,3420.19,0.63,0,-981,3553,3511,3458,3416,3363,3485,3390,63,1040,500,2080,5,1,12504861,432,-13.09,1.55,12,0.07,-264.00,2226.00,10840,20241010,-68.13,3130,20241112,10.38,3835,-9.91,20250106,3140,10.03,20250203,10840,-68.13,20241010,3130,10.38,20241112,0.00,N,257370,500,62 억,,79309,N,N,0,N,00,N +20250207,090953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3385,-85,5,-2.45,12103440,3566,32.89,3470,3470,3375,4510,2430,3470,3394.12,0.63,0,69,3553,3511,3458,3416,3363,3485,3390,63,1040,500,2080,5,1,12504861,423,-12.82,1.52,12,0.03,-264.00,2226.00,10840,20241010,-68.77,3130,20241112,8.15,3835,-11.73,20250106,3140,7.80,20250203,10840,-68.77,20241010,3130,8.15,20241112,0.00,N,257370,500,62 억,,79309,N,N,0,N,00,N 20250206,160923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3470,10,2,0.29,37336680,10830,63.44,3500,3500,3405,4495,2425,3460,3447.52,0.64,0,-1172,3536,3497,3461,3422,3386,3480,3405,63,1035,500,2070,5,1,12504861,434,-13.14,1.56,12,0.09,-264.00,2226.00,10840,20241010,-67.99,3130,20241112,10.86,3835,-9.52,20250106,3140,10.51,20250203,10840,-67.99,20241010,3130,10.86,20241112,0.00,N,257370,500,62 억,,80481,N,N,0,N,00,N 20250206,150927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3470,10,2,0.29,37042465,10745,62.94,3500,3500,3405,4495,2425,3460,3447.41,0.64,0,-1131,3536,3497,3461,3422,3386,3480,3405,63,1035,500,2070,5,1,12504861,434,-13.14,1.56,12,0.09,-264.00,2226.00,10840,20241010,-67.99,3130,20241112,10.86,3835,-9.52,20250106,3140,10.51,20250203,10840,-67.99,20241010,3130,10.86,20241112,0.00,N,257370,500,62 억,,80481,N,N,0,N,00,N 20250206,140927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3450,-10,5,-0.29,33426505,9697,56.80,3500,3500,3405,4495,2425,3460,3447.10,0.64,0,-1063,3536,3497,3461,3422,3386,3480,3405,63,1035,500,2070,5,1,12504861,431,-13.07,1.55,12,0.08,-264.00,2226.00,10840,20241010,-68.17,3130,20241112,10.22,3835,-10.04,20250106,3140,9.87,20250203,10840,-68.17,20241010,3130,10.22,20241112,0.00,N,257370,500,62 억,,80481,N,N,0,N,00,N diff --git a/257720/price/prices-20250201.csv b/257720/price/prices-20250201.csv index 2a307164ce19..378dd21728c7 100644 --- a/257720/price/prices-20250201.csv +++ b/257720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160947,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,28550,-50,5,-0.17,19144550900,667260,65.05,28750,29100,28150,37150,20050,28600,28691.51,6.88,0,-21197,30533,29566,29033,28066,27533,29300,27800,307,8550,500,20020,50,1,61171908,17465,45.25,12.77,12,1.09,631.00,2235.00,54200,20240619,-47.32,7740,20240201,268.86,35850,-20.36,20250106,28150,1.42,20250207,54200,-47.32,20240619,7940,259.57,20240213,3.03,N,257720,500,306 억,,4211611,N,N,52380,N,00,N +20250207,150949,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,28750,150,2,0.52,18004724400,627413,61.16,28750,29100,28150,37150,20050,28600,28696.78,6.88,0,-21348,30533,29566,29033,28066,27533,29300,27800,307,8550,500,20020,50,1,61171908,17587,45.56,12.86,12,1.03,631.00,2235.00,54200,20240619,-46.96,7740,20240201,271.45,35850,-19.80,20250106,28150,2.13,20250207,54200,-46.96,20240619,7940,262.09,20240213,3.03,N,257720,500,306 억,,4211611,N,N,10144,N,00,N +20250207,140949,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,28900,300,2,1.05,15743305150,549091,53.53,28750,29100,28150,37150,20050,28600,28671.59,6.88,0,-21894,30533,29566,29033,28066,27533,29300,27800,307,8550,500,20020,50,1,61171908,17679,45.80,12.93,12,0.90,631.00,2235.00,54200,20240619,-46.68,7740,20240201,273.39,35850,-19.39,20250106,28150,2.66,20250207,54200,-46.68,20240619,7940,263.98,20240213,3.03,N,257720,500,306 억,,4211611,N,N,10144,N,00,N +20250207,130946,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,28750,150,2,0.52,13979936050,487634,47.54,28750,29100,28150,37150,20050,28600,28668.93,6.88,0,-31324,30533,29566,29033,28066,27533,29300,27800,307,8550,500,20020,50,1,61171908,17587,45.56,12.86,12,0.80,631.00,2235.00,54200,20240619,-46.96,7740,20240201,271.45,35850,-19.80,20250106,28150,2.13,20250207,54200,-46.96,20240619,7940,262.09,20240213,3.03,N,257720,500,306 억,,4211611,N,N,10144,N,00,N +20250207,120945,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,28700,100,2,0.35,12335666300,430618,41.98,28750,29100,28150,37150,20050,28600,28646.44,6.88,0,-43711,30533,29566,29033,28066,27533,29300,27800,307,8550,500,20020,50,1,61171908,17556,45.48,12.84,12,0.70,631.00,2235.00,54200,20240619,-47.05,7740,20240201,270.80,35850,-19.94,20250106,28150,1.95,20250207,54200,-47.05,20240619,7940,261.46,20240213,3.03,N,257720,500,306 억,,4211611,N,N,10144,N,00,N +20250207,110944,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,28500,-100,5,-0.35,11157934850,389428,37.96,28750,29100,28150,37150,20050,28600,28652.13,6.88,0,-44236,30533,29566,29033,28066,27533,29300,27800,307,8550,500,20020,50,1,61171908,17434,45.17,12.75,12,0.64,631.00,2235.00,54200,20240619,-47.42,7740,20240201,268.22,35850,-20.50,20250106,28150,1.24,20250207,54200,-47.42,20240619,7940,258.94,20240213,3.03,N,257720,500,306 억,,4211611,N,N,10144,N,00,N +20250207,100948,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,28300,-300,5,-1.05,8110572450,282793,27.57,28750,29100,28150,37150,20050,28600,28680.28,6.88,0,-53330,30533,29566,29033,28066,27533,29300,27800,307,8550,500,20020,50,1,61171908,17312,44.85,12.66,12,0.46,631.00,2235.00,54200,20240619,-47.79,7740,20240201,265.63,35850,-21.06,20250106,28150,0.53,20250207,54200,-47.79,20240619,7940,256.42,20240213,3.03,N,257720,500,306 억,,4211611,N,N,10144,N,00,N +20250207,090953,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,28900,300,2,1.05,2267148300,78935,7.70,28750,28950,28500,37150,20050,28600,28721.88,6.88,0,-11710,30533,29566,29033,28066,27533,29300,27800,307,8550,500,20020,50,1,61171908,17679,45.80,12.93,12,0.13,631.00,2235.00,54200,20240619,-46.68,7740,20240201,273.39,35850,-19.39,20250106,28500,1.40,20250207,54200,-46.68,20240619,7940,263.98,20240213,3.03,N,257720,500,306 억,,4211611,N,N,10144,N,00,N 20250206,160923,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,28600,-450,5,-1.55,29703392600,1017572,123.42,29100,30000,28500,37750,20350,29050,29194.84,6.96,0,49207,31083,30066,29433,28416,27783,29750,28100,307,8700,500,20330,50,1,61171908,17495,45.32,12.80,12,1.66,631.00,2235.00,54200,20240619,-47.23,7740,20240201,269.51,35850,-20.22,20250106,28500,0.35,20250206,54200,-47.23,20240619,7940,260.20,20240213,3.05,N,257720,500,306 억,,4255118,N,N,10144,N,00,N 20250206,150927,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,28650,-400,5,-1.38,26381916550,901406,109.33,29100,30000,28600,37750,20350,29050,29267.52,6.96,0,41445,31083,30066,29433,28416,27783,29750,28100,307,8700,500,20330,50,1,61171908,17526,45.40,12.82,12,1.47,631.00,2235.00,54200,20240619,-47.14,7740,20240201,270.16,35850,-20.08,20250106,28600,0.17,20250206,54200,-47.14,20240619,7940,260.83,20240213,3.05,N,257720,500,306 억,,4255118,N,N,9694,N,00,N 20250206,140927,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,28950,-100,5,-0.34,19824683200,674084,81.76,29100,30000,28800,37750,20350,29050,29409.81,6.96,0,25050,31083,30066,29433,28416,27783,29750,28100,307,8700,500,20330,50,1,61171908,17709,45.88,12.95,12,1.10,631.00,2235.00,54200,20240619,-46.59,7740,20240201,274.03,35850,-19.25,20250106,28750,0.70,20250203,54200,-46.59,20240619,7940,264.61,20240213,3.05,N,257720,500,306 억,,4255118,N,N,9694,N,00,N diff --git a/257990/price/prices-20250201.csv b/257990/price/prices-20250201.csv index b1fe726c8353..e8f560d644a4 100644 --- a/257990/price/prices-20250201.csv +++ b/257990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160947,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,273435,57,8.85,4885,4885,4795,5520,4080,4800,4797.11,0.00,0,0,4966,4882,4791,4707,4616,4837,4662,29,720,500,3260,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5000,-4.00,20250108,4515,6.31,20250106,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250207,150949,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,273435,57,8.85,4885,4885,4795,5520,4080,4800,4797.11,0.00,0,0,4966,4882,4791,4707,4616,4837,4662,29,720,500,3260,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5000,-4.00,20250108,4515,6.31,20250106,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250207,140950,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,273435,57,8.85,4885,4885,4795,5520,4080,4800,4797.11,0.00,0,0,4966,4882,4791,4707,4616,4837,4662,29,720,500,3260,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5000,-4.00,20250108,4515,6.31,20250106,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250207,130946,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,28885,6,0.93,4885,4885,4800,5520,4080,4800,4814.17,0.00,0,0,4966,4882,4791,4707,4616,4837,4662,29,720,500,3260,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5000,-4.00,20250108,4515,6.31,20250106,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250207,120945,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,28885,6,0.93,4885,4885,4800,5520,4080,4800,4814.17,0.00,0,0,4966,4882,4791,4707,4616,4837,4662,29,720,500,3260,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5000,-4.00,20250108,4515,6.31,20250106,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250207,110944,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,28885,6,0.93,4885,4885,4800,5520,4080,4800,4814.17,0.00,0,0,4966,4882,4791,4707,4616,4837,4662,29,720,500,3260,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5000,-4.00,20250108,4515,6.31,20250106,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250207,100948,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,24085,5,0.78,4885,4885,4800,5520,4080,4800,4817.00,0.00,0,0,4966,4882,4791,4707,4616,4837,4662,29,720,500,3260,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5000,-4.00,20250108,4515,6.31,20250106,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250207,090953,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4966,4882,4791,4707,4616,4837,4662,29,720,500,3260,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5000,-4.00,20250108,4515,6.31,20250106,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N 20250206,160923,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-40,5,-0.83,3081245,644,61.57,4875,4875,4700,5560,4115,4840,4784.54,0.00,0,0,5043,4941,4788,4686,4533,4865,4610,29,720,500,3290,5,1,5891392,283,16.78,1.55,12,0.01,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5000,-4.00,20250108,4515,6.31,20250106,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N 20250206,150927,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-40,5,-0.83,3081245,644,61.57,4875,4875,4700,5560,4115,4840,4784.54,0.00,0,0,5043,4941,4788,4686,4533,4865,4610,29,720,500,3290,5,1,5891392,283,16.78,1.55,12,0.01,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5000,-4.00,20250108,4515,6.31,20250106,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N 20250206,140928,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-40,5,-0.83,3081245,644,61.57,4875,4875,4700,5560,4115,4840,4784.54,0.00,0,0,5043,4941,4788,4686,4533,4865,4610,29,720,500,3290,5,1,5891392,283,16.78,1.55,12,0.01,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5000,-4.00,20250108,4515,6.31,20250106,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N diff --git a/258050/price/prices-20250201.csv b/258050/price/prices-20250201.csv index f265965bda15..923a0db45351 100644 --- a/258050/price/prices-20250201.csv +++ b/258050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160947,57,100.00,KONEX,,,N,N,N,N, ,N,290,-50,5,-14.71,609828,1932,192.43,390,390,290,391,289,340,315.65,0.00,0,0,421,380,328,287,235,354,261,10,51,100,200,1,1,9994242,29,-2.99,3.37,12,0.02,-97.00,86.00,770,20240514,-62.34,203,20241205,42.86,400,-27.50,20250102,203,42.86,20250114,770,-62.34,20240514,203,42.86,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250207,150949,57,100.00,KONEX,,,N,N,N,N, ,N,333,-7,5,-2.06,606590,1921,191.33,390,390,290,391,289,340,315.77,0.00,0,0,421,380,328,287,235,354,261,10,51,100,200,1,1,9994242,33,-3.43,3.87,12,0.02,-97.00,86.00,770,20240514,-56.75,203,20241205,64.04,400,-16.75,20250102,203,64.04,20250114,770,-56.75,20240514,203,64.04,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250207,140950,57,100.00,KONEX,,,N,N,N,N, ,N,353,13,2,3.82,605258,1917,190.94,390,390,290,391,289,340,315.73,0.00,0,0,421,380,328,287,235,354,261,10,51,100,200,1,1,9994242,35,-3.64,4.10,12,0.02,-97.00,86.00,770,20240514,-54.16,203,20241205,73.89,400,-11.75,20250102,203,73.89,20250114,770,-54.16,20240514,203,73.89,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250207,130946,57,100.00,KONEX,,,N,N,N,N, ,N,353,13,2,3.82,605258,1917,190.94,390,390,290,391,289,340,315.73,0.00,0,0,421,380,328,287,235,354,261,10,51,100,200,1,1,9994242,35,-3.64,4.10,12,0.02,-97.00,86.00,770,20240514,-54.16,203,20241205,73.89,400,-11.75,20250102,203,73.89,20250114,770,-54.16,20240514,203,73.89,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250207,120945,57,100.00,KONEX,,,N,N,N,N, ,N,290,-50,5,-14.71,301728,907,90.34,390,390,290,391,289,340,332.67,0.00,0,0,421,380,328,287,235,354,261,10,51,100,200,1,1,9994242,29,-2.99,3.37,12,0.01,-97.00,86.00,770,20240514,-62.34,203,20241205,42.86,400,-27.50,20250102,203,42.86,20250114,770,-62.34,20240514,203,42.86,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250207,110944,57,100.00,KONEX,,,N,N,N,N, ,N,386,46,2,13.53,154790,401,39.94,390,390,386,391,289,340,386.01,0.00,0,0,421,380,328,287,235,354,261,10,51,100,200,1,1,9994242,39,-3.98,4.49,12,0.00,-97.00,86.00,770,20240514,-49.87,203,20241205,90.15,400,-3.50,20250102,203,90.15,20250114,770,-49.87,20240514,203,90.15,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250207,100948,57,100.00,KONEX,,,N,N,N,N, ,N,386,46,2,13.53,154790,401,39.94,390,390,386,391,289,340,386.01,0.00,0,0,421,380,328,287,235,354,261,10,51,100,200,1,1,9994242,39,-3.98,4.49,12,0.00,-97.00,86.00,770,20240514,-49.87,203,20241205,90.15,400,-3.50,20250102,203,90.15,20250114,770,-49.87,20240514,203,90.15,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250207,090954,57,100.00,KONEX,,,N,N,N,N, ,N,340,0,3,0.00,0,0,0.00,0,0,0,391,289,340,0.00,0.00,0,0,421,380,328,287,235,354,261,10,51,100,200,1,1,9994242,34,-3.51,3.95,12,0.00,-97.00,86.00,770,20240514,-55.84,203,20241205,67.49,400,-15.00,20250102,203,67.49,20250114,770,-55.84,20240514,203,67.49,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N 20250206,160924,57,100.00,KONEX,,,N,N,N,N, ,N,340,17,2,5.26,301328,1004,89.09,369,369,276,371,275,323,300.13,0.00,0,0,377,349,304,276,231,327,254,10,48,100,190,1,1,9994242,34,-3.51,3.95,12,0.01,-97.00,86.00,770,20240514,-55.84,203,20241205,67.49,400,-15.00,20250102,203,67.49,20250114,770,-55.84,20240514,203,67.49,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N 20250206,150927,57,100.00,KONEX,,,N,N,N,N, ,N,343,20,2,6.19,300988,1003,89.00,369,369,276,371,275,323,300.09,0.00,0,0,377,349,304,276,231,327,254,10,48,100,190,1,1,9994242,34,-3.54,3.99,12,0.01,-97.00,86.00,770,20240514,-55.45,203,20241205,68.97,400,-14.25,20250102,203,68.97,20250114,770,-55.45,20240514,203,68.97,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N 20250206,140928,57,100.00,KONEX,,,N,N,N,N, ,N,343,20,2,6.19,300988,1003,89.00,369,369,276,371,275,323,300.09,0.00,0,0,377,349,304,276,231,327,254,10,48,100,190,1,1,9994242,34,-3.54,3.99,12,0.01,-97.00,86.00,770,20240514,-55.45,203,20241205,68.97,400,-14.25,20250102,203,68.97,20250114,770,-55.45,20240514,203,68.97,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N diff --git a/258540/price/prices-20250201.csv b/258540/price/prices-20250201.csv index 5921baa075ae..aaf8a63d4e03 100644 --- a/258540/price/prices-20250201.csv +++ b/258540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160948,57,100.00,KONEX,,,N,N,N,N, ,N,699,-42,5,-5.67,3324992,4899,260.59,708,711,631,852,630,741,678.71,0.00,0,0,932,836,752,656,572,794,614,52,111,500,440,1,1,10378119,73,-7.94,-5.59,12,0.05,-88.00,-125.00,2260,20240610,-69.07,536,20240320,30.41,900,-22.33,20250102,631,10.78,20250207,2260,-69.07,20240610,536,30.41,20240320,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250207,150950,57,100.00,KONEX,,,N,N,N,N, ,N,699,-42,5,-5.67,3324992,4899,260.59,708,711,631,852,630,741,678.71,0.00,0,0,932,836,752,656,572,794,614,52,111,500,440,1,1,10378119,73,-7.94,-5.59,12,0.05,-88.00,-125.00,2260,20240610,-69.07,536,20240320,30.41,900,-22.33,20250102,631,10.78,20250207,2260,-69.07,20240610,536,30.41,20240320,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250207,140950,57,100.00,KONEX,,,N,N,N,N, ,N,699,-42,5,-5.67,3280955,4836,257.23,708,711,631,852,630,741,678.44,0.00,0,0,932,836,752,656,572,794,614,52,111,500,440,1,1,10378119,73,-7.94,-5.59,12,0.05,-88.00,-125.00,2260,20240610,-69.07,536,20240320,30.41,900,-22.33,20250102,631,10.78,20250207,2260,-69.07,20240610,536,30.41,20240320,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250207,130947,57,100.00,KONEX,,,N,N,N,N, ,N,710,-31,5,-4.18,2165086,3103,165.05,708,711,631,852,630,741,697.74,0.00,0,0,932,836,752,656,572,794,614,52,111,500,440,1,1,10378119,74,-8.07,-5.68,12,0.03,-88.00,-125.00,2260,20240610,-68.58,536,20240320,32.46,900,-21.11,20250102,631,12.52,20250207,2260,-68.58,20240610,536,32.46,20240320,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250207,120946,57,100.00,KONEX,,,N,N,N,N, ,N,710,-31,5,-4.18,2110162,3025,160.90,708,711,631,852,630,741,697.57,0.00,0,0,932,836,752,656,572,794,614,52,111,500,440,1,1,10378119,74,-8.07,-5.68,12,0.03,-88.00,-125.00,2260,20240610,-68.58,536,20240320,32.46,900,-21.11,20250102,631,12.52,20250207,2260,-68.58,20240610,536,32.46,20240320,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250207,110944,57,100.00,KONEX,,,N,N,N,N, ,N,704,-37,5,-4.99,2108748,3023,160.80,708,711,631,852,630,741,697.57,0.00,0,0,932,836,752,656,572,794,614,52,111,500,440,1,1,10378119,73,-8.00,-5.63,12,0.03,-88.00,-125.00,2260,20240610,-68.85,536,20240320,31.34,900,-21.78,20250102,631,11.57,20250207,2260,-68.85,20240610,536,31.34,20240320,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250207,100948,57,100.00,KONEX,,,N,N,N,N, ,N,704,-37,5,-4.99,2043980,2931,155.90,708,711,631,852,630,741,697.37,0.00,0,0,932,836,752,656,572,794,614,52,111,500,440,1,1,10378119,73,-8.00,-5.63,12,0.03,-88.00,-125.00,2260,20240610,-68.85,536,20240320,31.34,900,-21.78,20250102,631,11.57,20250207,2260,-68.85,20240610,536,31.34,20240320,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250207,090954,57,100.00,KONEX,,,N,N,N,N, ,N,631,-110,5,-14.84,875874,1237,65.80,708,711,631,852,630,741,708.06,0.00,0,0,932,836,752,656,572,794,614,52,111,500,440,1,1,10378119,65,-7.17,-5.05,12,0.01,-88.00,-125.00,2260,20240610,-72.08,536,20240320,17.72,900,-29.89,20250102,631,0.00,20250207,2260,-72.08,20240610,536,17.72,20240320,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N 20250206,160924,57,100.00,KONEX,,,N,N,N,N, ,N,741,-44,5,-5.61,1271601,1880,153.72,848,848,668,902,668,785,676.38,0.00,0,0,856,820,763,727,670,838,745,52,117,500,470,1,1,10378119,77,-8.42,-5.93,12,0.02,-88.00,-125.00,2260,20240610,-67.21,536,20240320,38.25,900,-17.67,20250102,651,13.82,20250120,2260,-67.21,20240610,536,38.25,20240320,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N 20250206,150928,57,100.00,KONEX,,,N,N,N,N, ,N,741,-44,5,-5.61,1271601,1880,153.72,848,848,668,902,668,785,676.38,0.00,0,0,856,820,763,727,670,838,745,52,117,500,470,1,1,10378119,77,-8.42,-5.93,12,0.02,-88.00,-125.00,2260,20240610,-67.21,536,20240320,38.25,900,-17.67,20250102,651,13.82,20250120,2260,-67.21,20240610,536,38.25,20240320,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N 20250206,140928,57,100.00,KONEX,,,N,N,N,N, ,N,742,-43,5,-5.48,1270190,1878,153.56,848,848,668,902,668,785,676.35,0.00,0,0,856,820,763,727,670,838,745,52,117,500,470,1,1,10378119,77,-8.43,-5.94,12,0.02,-88.00,-125.00,2260,20240610,-67.17,536,20240320,38.43,900,-17.56,20250102,651,13.98,20250120,2260,-67.17,20240610,536,38.43,20240320,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N diff --git a/258610/price/prices-20250201.csv b/258610/price/prices-20250201.csv index 1855006774f6..f79a4c12032a 100644 --- a/258610/price/prices-20250201.csv +++ b/258610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1433,-17,5,-1.17,14145266,9785,27.51,1467,1500,1410,1885,1015,1450,1445.74,0.45,0,-1058,1560,1504,1466,1410,1372,1486,1392,134,435,500,1010,1,1,26787133,384,-0.90,1.95,12,0.04,-1594.00,736.00,4145,20240223,-65.43,1011,20241209,41.74,1820,-21.26,20250120,1206,18.82,20250113,4145,-65.43,20240223,1011,41.74,20241209,0.00,N,258610,500,133 억,,119750,N,N,0,N,00,N +20250207,150950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1450,0,3,0.00,11823668,8154,22.93,1467,1500,1413,1885,1015,1450,1450.05,0.45,0,-1071,1560,1504,1466,1410,1372,1486,1392,134,435,500,1010,1,1,26787133,388,-0.91,1.97,12,0.03,-1594.00,736.00,4145,20240223,-65.02,1011,20241209,43.42,1820,-20.33,20250120,1206,20.23,20250113,4145,-65.02,20240223,1011,43.42,20241209,0.00,N,258610,500,133 억,,119750,N,N,0,N,00,N +20250207,140950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1449,-1,5,-0.07,3752930,2585,7.27,1467,1500,1413,1885,1015,1450,1451.81,0.45,0,-240,1560,1504,1466,1410,1372,1486,1392,134,435,500,1010,1,1,26787133,388,-0.91,1.97,12,0.01,-1594.00,736.00,4145,20240223,-65.04,1011,20241209,43.32,1820,-20.38,20250120,1206,20.15,20250113,4145,-65.04,20240223,1011,43.32,20241209,0.00,N,258610,500,133 억,,119750,N,N,0,N,00,N +20250207,130947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1451,1,2,0.07,3422525,2356,6.62,1467,1500,1413,1885,1015,1450,1452.68,0.45,0,-240,1560,1504,1466,1410,1372,1486,1392,134,435,500,1010,1,1,26787133,389,-0.91,1.97,12,0.01,-1594.00,736.00,4145,20240223,-64.99,1011,20241209,43.52,1820,-20.27,20250120,1206,20.32,20250113,4145,-64.99,20240223,1011,43.52,20241209,0.00,N,258610,500,133 억,,119750,N,N,0,N,00,N +20250207,120946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1453,3,2,0.21,2681530,1846,5.19,1467,1500,1413,1885,1015,1450,1452.62,0.45,0,-234,1560,1504,1466,1410,1372,1486,1392,134,435,500,1010,1,1,26787133,389,-0.91,1.97,12,0.01,-1594.00,736.00,4145,20240223,-64.95,1011,20241209,43.72,1820,-20.16,20250120,1206,20.48,20250113,4145,-64.95,20240223,1011,43.72,20241209,0.00,N,258610,500,133 억,,119750,N,N,0,N,00,N +20250207,110945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1456,6,2,0.41,2460887,1694,4.76,1467,1500,1413,1885,1015,1450,1452.71,0.45,0,-219,1560,1504,1466,1410,1372,1486,1392,134,435,500,1010,1,1,26787133,390,-0.91,1.98,12,0.01,-1594.00,736.00,4145,20240223,-64.87,1011,20241209,44.02,1820,-20.00,20250120,1206,20.73,20250113,4145,-64.87,20240223,1011,44.02,20241209,0.00,N,258610,500,133 억,,119750,N,N,0,N,00,N +20250207,100949,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1458,8,2,0.55,2329642,1602,4.50,1467,1500,1415,1885,1015,1450,1454.21,0.45,0,-220,1560,1504,1466,1410,1372,1486,1392,134,435,500,1010,1,1,26787133,391,-0.91,1.98,12,0.01,-1594.00,736.00,4145,20240223,-64.83,1011,20241209,44.21,1820,-19.89,20250120,1206,20.90,20250113,4145,-64.83,20240223,1011,44.21,20241209,0.00,N,258610,500,133 억,,119750,N,N,0,N,00,N +20250207,090954,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1480,30,2,2.07,540027,368,1.03,1467,1500,1433,1885,1015,1450,1467.46,0.45,0,-47,1560,1504,1466,1410,1372,1486,1392,134,435,500,1010,1,1,26787133,396,-0.93,2.01,12,0.00,-1594.00,736.00,4145,20240223,-64.29,1011,20241209,46.39,1820,-18.68,20250120,1206,22.72,20250113,4145,-64.29,20240223,1011,46.39,20241209,0.00,N,258610,500,133 억,,119750,N,N,0,N,00,N 20250206,160924,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1450,-1,5,-0.07,51269163,35563,107.67,1522,1522,1428,1886,1016,1451,1441.63,0.47,0,-6431,1523,1487,1434,1398,1345,1505,1416,134,435,500,1010,1,1,26787133,388,-0.91,1.97,12,0.13,-1594.00,736.00,4145,20240223,-65.02,1011,20241209,43.42,1820,-20.33,20250120,1206,20.23,20250113,4145,-65.02,20240223,1011,43.42,20241209,0.00,N,258610,500,133 억,,126181,N,N,0,N,00,N 20250206,150928,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1449,-2,5,-0.14,45072993,31277,94.70,1522,1522,1428,1886,1016,1451,1441.09,0.47,0,-5418,1523,1487,1434,1398,1345,1505,1416,134,435,500,1010,1,1,26787133,388,-0.91,1.97,12,0.12,-1594.00,736.00,4145,20240223,-65.04,1011,20241209,43.32,1820,-20.38,20250120,1206,20.15,20250113,4145,-65.04,20240223,1011,43.32,20241209,0.00,N,258610,500,133 억,,126181,N,N,0,N,00,N 20250206,140928,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1442,-9,5,-0.62,42658682,29602,89.62,1522,1522,1428,1886,1016,1451,1441.07,0.47,0,-4542,1523,1487,1434,1398,1345,1505,1416,134,435,500,1010,1,1,26787133,386,-0.90,1.96,12,0.11,-1594.00,736.00,4145,20240223,-65.21,1011,20241209,42.63,1820,-20.77,20250120,1206,19.57,20250113,4145,-65.21,20240223,1011,42.63,20241209,0.00,N,258610,500,133 억,,126181,N,N,0,N,00,N diff --git a/258790/price/prices-20250201.csv b/258790/price/prices-20250201.csv index 8529adce502b..b460de772892 100644 --- a/258790/price/prices-20250201.csv +++ b/258790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,903,-33,5,-3.53,82206769,90297,238.94,936,936,897,1216,656,936,910.41,0.60,0,-5692,970,952,943,925,916,948,921,25,280,100,630,1,1,24991284,226,-3.88,1.69,12,0.36,-233.00,534.00,1535,20240328,-41.17,835,20241121,8.14,1083,-16.62,20250106,897,0.67,20250207,1535,-41.17,20240328,835,8.14,20241121,0.00,N,258790,100,24 억,,149253,N,N,0,N,00,N +20250207,150950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,910,-26,5,-2.78,76003312,83466,220.86,936,936,897,1216,656,936,910.59,0.60,0,-2820,970,952,943,925,916,948,921,25,280,100,630,1,1,24991284,227,-3.91,1.70,12,0.33,-233.00,534.00,1535,20240328,-40.72,835,20241121,8.98,1083,-15.97,20250106,897,1.45,20250207,1535,-40.72,20240328,835,8.98,20241121,0.00,N,258790,100,24 억,,149253,N,N,0,N,00,N +20250207,140951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,908,-28,5,-2.99,71921281,78958,208.93,936,936,897,1216,656,936,910.88,0.60,0,-2767,970,952,943,925,916,948,921,25,280,100,630,1,1,24991284,227,-3.90,1.70,12,0.32,-233.00,534.00,1535,20240328,-40.85,835,20241121,8.74,1083,-16.16,20250106,897,1.23,20250207,1535,-40.85,20240328,835,8.74,20241121,0.00,N,258790,100,24 억,,149253,N,N,0,N,00,N +20250207,130947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,910,-26,5,-2.78,45921671,50153,132.71,936,936,901,1216,656,936,915.63,0.60,0,110,970,952,943,925,916,948,921,25,280,100,630,1,1,24991284,227,-3.91,1.70,12,0.20,-233.00,534.00,1535,20240328,-40.72,835,20241121,8.98,1083,-15.97,20250106,901,1.00,20250207,1535,-40.72,20240328,835,8.98,20241121,0.00,N,258790,100,24 억,,149253,N,N,0,N,00,N +20250207,120946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,914,-22,5,-2.35,25251228,27486,72.73,936,936,901,1216,656,936,918.69,0.60,0,-1653,970,952,943,925,916,948,921,25,280,100,630,1,1,24991284,228,-3.92,1.71,12,0.11,-233.00,534.00,1535,20240328,-40.46,835,20241121,9.46,1083,-15.60,20250106,901,1.44,20250207,1535,-40.46,20240328,835,9.46,20241121,0.00,N,258790,100,24 억,,149253,N,N,0,N,00,N +20250207,110945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,915,-21,5,-2.24,21834205,23765,62.89,936,936,901,1216,656,936,918.75,0.60,0,-1834,970,952,943,925,916,948,921,25,280,100,630,1,1,24991284,229,-3.93,1.71,12,0.10,-233.00,534.00,1535,20240328,-40.39,835,20241121,9.58,1083,-15.51,20250106,901,1.55,20250207,1535,-40.39,20240328,835,9.58,20241121,0.00,N,258790,100,24 억,,149253,N,N,0,N,00,N +20250207,100949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,926,-10,5,-1.07,13445405,14640,38.74,936,936,901,1216,656,936,918.40,0.60,0,-728,970,952,943,925,916,948,921,25,280,100,630,1,1,24991284,231,-3.97,1.73,12,0.06,-233.00,534.00,1535,20240328,-39.67,835,20241121,10.90,1083,-14.50,20250106,901,2.77,20250207,1535,-39.67,20240328,835,10.90,20241121,0.00,N,258790,100,24 억,,149253,N,N,0,N,00,N +20250207,090955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,934,-2,5,-0.21,822340,882,2.33,936,936,929,1216,656,936,932.36,0.60,0,-122,970,952,943,925,916,948,921,25,280,100,630,1,1,24991284,233,-4.01,1.75,12,0.00,-233.00,534.00,1535,20240328,-39.15,835,20241121,11.86,1083,-13.76,20250106,929,0.54,20250207,1535,-39.15,20240328,835,11.86,20241121,0.00,N,258790,100,24 억,,149253,N,N,0,N,00,N 20250206,160924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,936,-26,5,-2.70,35456723,37631,220.01,951,961,934,1250,674,962,942.14,0.62,0,-5895,991,976,955,940,919,984,948,25,288,100,650,1,1,24991284,234,-4.02,1.75,12,0.15,-233.00,534.00,1538,20240124,-39.14,835,20241121,12.10,1083,-13.57,20250106,930,0.65,20250203,1535,-39.02,20240328,835,12.10,20241121,0.00,N,258790,100,24 억,,155135,N,N,0,N,00,N 20250206,150928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,941,-21,5,-2.18,33841213,35907,209.93,951,961,934,1250,674,962,942.38,0.62,0,-4919,991,976,955,940,919,984,948,25,288,100,650,1,1,24991284,235,-4.04,1.76,12,0.14,-233.00,534.00,1538,20240124,-38.82,835,20241121,12.69,1083,-13.11,20250106,930,1.18,20250203,1535,-38.70,20240328,835,12.69,20241121,0.00,N,258790,100,24 억,,155135,N,N,0,N,00,N 20250206,140929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,938,-24,5,-2.49,26148915,27693,161.91,951,961,934,1250,674,962,944.14,0.62,0,-3816,991,976,955,940,919,984,948,25,288,100,650,1,1,24991284,234,-4.03,1.76,12,0.11,-233.00,534.00,1538,20240124,-39.01,835,20241121,12.34,1083,-13.39,20250106,930,0.86,20250203,1535,-38.89,20240328,835,12.34,20241121,0.00,N,258790,100,24 억,,155135,N,N,0,N,00,N diff --git a/258830/price/prices-20250201.csv b/258830/price/prices-20250201.csv index c72cecbc5a29..966e9288fb17 100644 --- a/258830/price/prices-20250201.csv +++ b/258830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160948,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,649,20240205,-36.52,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250207,150950,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,649,20240205,-36.52,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250207,140951,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,649,20240205,-36.52,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250207,130948,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,649,20240205,-36.52,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250207,120946,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,649,20240205,-36.52,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250207,110945,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,649,20240205,-36.52,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250207,100949,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,649,20240205,-36.52,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250207,090955,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,649,20240205,-36.52,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N 20250206,160925,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,649,20240205,-36.52,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N 20250206,150928,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,649,20240205,-36.52,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N 20250206,140929,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,649,20240205,-36.52,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N diff --git a/259630/price/prices-20250201.csv b/259630/price/prices-20250201.csv index 1ff37a48af55..21ad83b8af1a 100644 --- a/259630/price/prices-20250201.csv +++ b/259630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7150,0,3,0.00,271599420,37817,92.93,7150,7300,7080,9290,5010,7150,7181.99,3.15,0,-16,7376,7262,7176,7062,6976,7220,7020,61,2140,500,5140,10,1,12282402,878,4.39,1.13,12,0.31,1629.00,6312.00,14700,20240612,-51.36,6880,20250205,3.92,8280,-13.65,20250120,6880,3.92,20250205,14700,-51.36,20240612,6880,3.92,20250205,1.48,N,259630,500,61 억,,386534,N,N,0,N,00,N +20250207,150951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7240,90,2,1.26,254098460,35375,86.93,7150,7300,7080,9290,5010,7150,7183.00,3.15,0,146,7376,7262,7176,7062,6976,7220,7020,61,2140,500,5140,10,1,12282402,889,4.44,1.15,12,0.29,1629.00,6312.00,14700,20240612,-50.75,6880,20250205,5.23,8280,-12.56,20250120,6880,5.23,20250205,14700,-50.75,20240612,6880,5.23,20250205,1.48,N,259630,500,61 억,,386534,N,N,0,N,00,N +20250207,140951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7240,90,2,1.26,203478430,28391,69.77,7150,7300,7080,9290,5010,7150,7167.00,3.15,0,-34,7376,7262,7176,7062,6976,7220,7020,61,2140,500,5140,10,1,12282402,889,4.44,1.15,12,0.23,1629.00,6312.00,14700,20240612,-50.75,6880,20250205,5.23,8280,-12.56,20250120,6880,5.23,20250205,14700,-50.75,20240612,6880,5.23,20250205,1.48,N,259630,500,61 억,,386534,N,N,0,N,00,N +20250207,130948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7170,20,2,0.28,117018800,16410,40.32,7150,7230,7080,9290,5010,7150,7130.94,3.15,0,-676,7376,7262,7176,7062,6976,7220,7020,61,2140,500,5140,10,1,12282402,881,4.40,1.14,12,0.13,1629.00,6312.00,14700,20240612,-51.22,6880,20250205,4.22,8280,-13.41,20250120,6880,4.22,20250205,14700,-51.22,20240612,6880,4.22,20250205,1.48,N,259630,500,61 억,,386534,N,N,0,N,00,N +20250207,120947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7150,0,3,0.00,110511870,15502,38.09,7150,7230,7080,9290,5010,7150,7128.88,3.15,0,-143,7376,7262,7176,7062,6976,7220,7020,61,2140,500,5140,10,1,12282402,878,4.39,1.13,12,0.13,1629.00,6312.00,14700,20240612,-51.36,6880,20250205,3.92,8280,-13.65,20250120,6880,3.92,20250205,14700,-51.36,20240612,6880,3.92,20250205,1.48,N,259630,500,61 억,,386534,N,N,0,N,00,N +20250207,110945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7160,10,2,0.14,105453830,14792,36.35,7150,7230,7080,9290,5010,7150,7129.11,3.15,0,-442,7376,7262,7176,7062,6976,7220,7020,61,2140,500,5140,10,1,12282402,879,4.40,1.13,12,0.12,1629.00,6312.00,14700,20240612,-51.29,6880,20250205,4.07,8280,-13.53,20250120,6880,4.07,20250205,14700,-51.29,20240612,6880,4.07,20250205,1.48,N,259630,500,61 억,,386534,N,N,0,N,00,N +20250207,100949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7110,-40,5,-0.56,82939360,11625,28.57,7150,7230,7080,9290,5010,7150,7134.57,3.15,0,164,7376,7262,7176,7062,6976,7220,7020,61,2140,500,5140,10,1,12282402,873,4.36,1.13,12,0.09,1629.00,6312.00,14700,20240612,-51.63,6880,20250205,3.34,8280,-14.13,20250120,6880,3.34,20250205,14700,-51.63,20240612,6880,3.34,20250205,1.48,N,259630,500,61 억,,386534,N,N,0,N,00,N +20250207,090955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7120,-30,5,-0.42,15870700,2233,5.49,7150,7150,7090,9290,5010,7150,7107.34,3.15,0,-901,7376,7262,7176,7062,6976,7220,7020,61,2140,500,5140,10,1,12282402,875,4.37,1.13,12,0.02,1629.00,6312.00,14700,20240612,-51.56,6880,20250205,3.49,8280,-14.01,20250120,6880,3.49,20250205,14700,-51.56,20240612,6880,3.49,20250205,1.48,N,259630,500,61 억,,386534,N,N,0,N,00,N 20250206,160925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7150,-120,5,-1.65,288722340,40397,213.76,7260,7290,7090,9450,5090,7270,7147.07,3.23,0,-10436,7570,7420,7150,7000,6730,7495,7075,61,2180,500,5230,10,1,12282402,878,4.39,1.13,12,0.33,1629.00,6312.00,14700,20240612,-51.36,6880,20250205,3.92,8280,-13.65,20250120,6880,3.92,20250205,14700,-51.36,20240612,6880,3.92,20250205,1.47,N,259630,500,61 억,,396679,N,N,0,N,00,N 20250206,150929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7200,-70,5,-0.96,275409320,38536,203.92,7260,7290,7090,9450,5090,7270,7146.81,3.23,0,-10243,7570,7420,7150,7000,6730,7495,7075,61,2180,500,5230,10,1,12282402,884,4.42,1.14,12,0.31,1629.00,6312.00,14700,20240612,-51.02,6880,20250205,4.65,8280,-13.04,20250120,6880,4.65,20250205,14700,-51.02,20240612,6880,4.65,20250205,1.47,N,259630,500,61 억,,396679,N,N,0,N,00,N 20250206,140929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7130,-140,5,-1.93,197292310,27588,145.98,7260,7290,7090,9450,5090,7270,7151.38,3.23,0,-8332,7570,7420,7150,7000,6730,7495,7075,61,2180,500,5230,10,1,12282402,876,4.38,1.13,12,0.22,1629.00,6312.00,14700,20240612,-51.50,6880,20250205,3.63,8280,-13.89,20250120,6880,3.63,20250205,14700,-51.50,20240612,6880,3.63,20250205,1.47,N,259630,500,61 억,,396679,N,N,0,N,00,N diff --git a/259960/price/prices-20250201.csv b/259960/price/prices-20250201.csv index fdebbfe5d43b..bc93969e6f78 100644 --- a/259960/price/prices-20250201.csv +++ b/259960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160949,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,383000,2000,2,0.52,41322031000,108577,82.99,378000,384000,375500,495000,267000,381000,380571.04,42.69,0,24376,389333,385166,377833,373666,366333,387250,375750,49,114000,100,289560,500,1,47907674,183486,31.34,3.33,12,0.23,12221.00,114849.00,384500,20250204,-0.39,202500,20240125,89.14,384500,-0.39,20250204,314500,21.78,20250102,384500,-0.39,20250204,210500,81.95,20240207,0.29,N,259960,100,49 억,,20450912,N,N,222,N,00,N +20250207,150951,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,383000,2000,2,0.52,37321595000,98134,75.00,378000,384000,375500,495000,267000,381000,380312.51,42.69,0,22505,389333,385166,377833,373666,366333,387250,375750,49,114000,100,289560,500,1,47907674,183486,31.34,3.33,12,0.20,12221.00,114849.00,384500,20250204,-0.39,202500,20240125,89.14,384500,-0.39,20250204,314500,21.78,20250102,384500,-0.39,20250204,210500,81.95,20240207,0.29,N,259960,100,49 억,,20450912,N,N,366,N,00,N +20250207,140951,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,380500,-500,5,-0.13,28911967000,76142,58.20,378000,383500,375500,495000,267000,381000,379710.99,42.69,0,17415,389333,385166,377833,373666,366333,387250,375750,49,114000,100,289560,500,1,47907674,182289,31.13,3.31,12,0.16,12221.00,114849.00,384500,20250204,-1.04,202500,20240125,87.90,384500,-1.04,20250204,314500,20.99,20250102,384500,-1.04,20250204,210500,80.76,20240207,0.29,N,259960,100,49 억,,20450912,N,N,366,N,00,N +20250207,130948,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,380500,-500,5,-0.13,22449972000,59182,45.23,378000,383500,375500,495000,267000,381000,379337.56,42.69,0,11665,389333,385166,377833,373666,366333,387250,375750,49,114000,100,289560,500,1,47907674,182289,31.13,3.31,12,0.12,12221.00,114849.00,384500,20250204,-1.04,202500,20240125,87.90,384500,-1.04,20250204,314500,20.99,20250102,384500,-1.04,20250204,210500,80.76,20240207,0.29,N,259960,100,49 억,,20450912,N,N,366,N,00,N +20250207,120947,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,379000,-2000,5,-0.52,16483924500,43471,33.23,378000,383500,375500,495000,267000,381000,379193.17,42.69,0,7944,389333,385166,377833,373666,366333,387250,375750,49,114000,100,289560,500,1,47907674,181570,31.01,3.30,12,0.09,12221.00,114849.00,384500,20250204,-1.43,202500,20240125,87.16,384500,-1.43,20250204,314500,20.51,20250102,384500,-1.43,20250204,210500,80.05,20240207,0.29,N,259960,100,49 억,,20450912,N,N,366,N,00,N +20250207,110946,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,380000,-1000,5,-0.26,11339952500,29952,22.89,378000,382000,375500,495000,267000,381000,378603.38,42.69,0,5516,389333,385166,377833,373666,366333,387250,375750,49,114000,100,289560,500,1,47907674,182049,31.09,3.31,12,0.06,12221.00,114849.00,384500,20250204,-1.17,202500,20240125,87.65,384500,-1.17,20250204,314500,20.83,20250102,384500,-1.17,20250204,210500,80.52,20240207,0.29,N,259960,100,49 억,,20450912,N,N,366,N,00,N +20250207,100950,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,376500,-4500,5,-1.18,7002017000,18510,14.15,378000,382000,375500,495000,267000,381000,378281.46,42.69,0,886,389333,385166,377833,373666,366333,387250,375750,49,114000,100,289560,500,1,47907674,180372,30.81,3.28,12,0.04,12221.00,114849.00,384500,20250204,-2.08,202500,20240125,85.93,384500,-2.08,20250204,314500,19.71,20250102,384500,-2.08,20250204,210500,78.86,20240207,0.29,N,259960,100,49 억,,20450912,N,N,366,N,00,N +20250207,090955,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,379000,-2000,5,-0.52,1769806000,4657,3.56,378000,382000,377500,495000,267000,381000,380029.27,42.69,0,-472,389333,385166,377833,373666,366333,387250,375750,49,114000,100,289560,500,1,47907674,181570,31.01,3.30,12,0.01,12221.00,114849.00,384500,20250204,-1.43,202500,20240125,87.16,384500,-1.43,20250204,314500,20.51,20250102,384500,-1.43,20250204,210500,80.05,20240207,0.29,N,259960,100,49 억,,20450912,N,N,366,N,00,N 20250206,160925,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,381000,5000,2,1.33,49223653000,130326,68.04,377000,382000,370500,488500,263500,376000,377695.35,42.71,0,1227,387333,381666,370333,364666,353333,384500,367500,49,112500,100,285760,500,1,47907674,182528,31.18,3.32,12,0.27,12221.00,114849.00,384500,20250204,-0.91,202500,20240125,88.15,384500,-0.91,20250204,314500,21.14,20250102,384500,-0.91,20250204,210000,81.43,20240206,0.27,N,259960,100,49 억,,20461797,N,N,366,N,00,N 20250206,150929,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,379500,3500,2,0.93,45151988000,119618,62.45,377000,382000,370500,488500,263500,376000,377468.55,42.71,0,952,387333,381666,370333,364666,353333,384500,367500,49,112500,100,285760,500,1,47907674,181810,31.05,3.30,12,0.25,12221.00,114849.00,384500,20250204,-1.30,202500,20240125,87.41,384500,-1.30,20250204,314500,20.67,20250102,384500,-1.30,20250204,210000,80.71,20240206,0.27,N,259960,100,49 억,,20461797,N,N,438,N,00,N 20250206,140929,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,379000,3000,2,0.80,38254245500,101447,52.96,377000,382000,370500,488500,263500,376000,377086.35,42.71,0,-1843,387333,381666,370333,364666,353333,384500,367500,49,112500,100,285760,500,1,47907674,181570,31.01,3.30,12,0.21,12221.00,114849.00,384500,20250204,-1.43,202500,20240125,87.16,384500,-1.43,20250204,314500,20.51,20250102,384500,-1.43,20250204,210000,80.48,20240206,0.27,N,259960,100,49 억,,20461797,N,N,438,N,00,N diff --git a/260660/price/prices-20250201.csv b/260660/price/prices-20250201.csv index c65b55e7b635..b3b4e1e3d562 100644 --- a/260660/price/prices-20250201.csv +++ b/260660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3535,-5,5,-0.14,55085445,15695,174.97,3540,3540,3495,4600,2480,3540,3509.74,1.20,0,-4298,3576,3557,3536,3517,3496,3547,3507,77,1060,500,2260,5,1,15327021,542,17.68,0.59,12,0.10,200.00,6013.00,6090,20240812,-41.95,3070,20241209,15.15,3800,-6.97,20250116,3400,3.97,20250203,6090,-41.95,20240812,3070,15.15,20241209,1.37,N,260660,500,76 억,,184258,N,N,0,N,00,N +20250207,150951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3530,-10,5,-0.28,51292725,14621,163.00,3540,3540,3495,4600,2480,3540,3508.15,1.20,0,-4121,3576,3557,3536,3517,3496,3547,3507,77,1060,500,2260,5,1,15327021,541,17.65,0.59,12,0.10,200.00,6013.00,6090,20240812,-42.04,3070,20241209,14.98,3800,-7.11,20250116,3400,3.82,20250203,6090,-42.04,20240812,3070,14.98,20241209,1.37,N,260660,500,76 억,,184258,N,N,0,N,00,N +20250207,140952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3510,-30,5,-0.85,40986980,11685,130.27,3540,3540,3495,4600,2480,3540,3507.66,1.20,0,-3344,3576,3557,3536,3517,3496,3547,3507,77,1060,500,2260,5,1,15327021,538,17.55,0.58,12,0.08,200.00,6013.00,6090,20240812,-42.36,3070,20241209,14.33,3800,-7.63,20250116,3400,3.24,20250203,6090,-42.36,20240812,3070,14.33,20241209,1.37,N,260660,500,76 억,,184258,N,N,0,N,00,N +20250207,130948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3515,-25,5,-0.71,40600340,11575,129.04,3540,3540,3495,4600,2480,3540,3507.59,1.20,0,-3342,3576,3557,3536,3517,3496,3547,3507,77,1060,500,2260,5,1,15327021,539,17.57,0.58,12,0.08,200.00,6013.00,6090,20240812,-42.28,3070,20241209,14.50,3800,-7.50,20250116,3400,3.38,20250203,6090,-42.28,20240812,3070,14.50,20241209,1.37,N,260660,500,76 억,,184258,N,N,0,N,00,N +20250207,120947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3505,-35,5,-0.99,30899760,8804,98.15,3540,3540,3500,4600,2480,3540,3509.74,1.20,0,-2815,3576,3557,3536,3517,3496,3547,3507,77,1060,500,2260,5,1,15327021,537,17.52,0.58,12,0.06,200.00,6013.00,6090,20240812,-42.45,3070,20241209,14.17,3800,-7.76,20250116,3400,3.09,20250203,6090,-42.45,20240812,3070,14.17,20241209,1.37,N,260660,500,76 억,,184258,N,N,0,N,00,N +20250207,110946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3515,-25,5,-0.71,21945010,6250,69.68,3540,3540,3500,4600,2480,3540,3511.20,1.20,0,-2663,3576,3557,3536,3517,3496,3547,3507,77,1060,500,2260,5,1,15327021,539,17.57,0.58,12,0.04,200.00,6013.00,6090,20240812,-42.28,3070,20241209,14.50,3800,-7.50,20250116,3400,3.38,20250203,6090,-42.28,20240812,3070,14.50,20241209,1.37,N,260660,500,76 억,,184258,N,N,0,N,00,N +20250207,100950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3510,-30,5,-0.85,15362965,4372,48.74,3540,3540,3505,4600,2480,3540,3513.94,1.20,0,-1730,3576,3557,3536,3517,3496,3547,3507,77,1060,500,2260,5,1,15327021,538,17.55,0.58,12,0.03,200.00,6013.00,6090,20240812,-42.36,3070,20241209,14.33,3800,-7.63,20250116,3400,3.24,20250203,6090,-42.36,20240812,3070,14.33,20241209,1.37,N,260660,500,76 억,,184258,N,N,0,N,00,N +20250207,090956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3515,-25,5,-0.71,664885,188,2.10,3540,3540,3515,4600,2480,3540,3536.62,1.20,0,-57,3576,3557,3536,3517,3496,3547,3507,77,1060,500,2260,5,1,15327021,539,17.57,0.58,12,0.00,200.00,6013.00,6090,20240812,-42.28,3070,20241209,14.50,3800,-7.50,20250116,3400,3.38,20250203,6090,-42.28,20240812,3070,14.50,20241209,1.37,N,260660,500,76 억,,184258,N,N,0,N,00,N 20250206,160925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3540,0,3,0.00,31710475,8970,38.39,3555,3555,3515,4600,2480,3540,3535.17,1.21,0,-1075,3626,3582,3506,3462,3386,3605,3485,77,1060,500,2260,5,1,15327021,543,17.70,0.59,12,0.06,200.00,6013.00,6090,20240812,-41.87,3070,20241209,15.31,3800,-6.84,20250116,3400,4.12,20250203,6090,-41.87,20240812,3070,15.31,20241209,1.38,N,260660,500,76 억,,185333,N,N,0,N,00,N 20250206,150929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3540,0,3,0.00,27954535,7909,33.85,3555,3555,3515,4600,2480,3540,3534.52,1.21,0,-809,3626,3582,3506,3462,3386,3605,3485,77,1060,500,2260,5,1,15327021,543,17.70,0.59,12,0.05,200.00,6013.00,6090,20240812,-41.87,3070,20241209,15.31,3800,-6.84,20250116,3400,4.12,20250203,6090,-41.87,20240812,3070,15.31,20241209,1.38,N,260660,500,76 억,,185333,N,N,0,N,00,N 20250206,140930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3540,0,3,0.00,26135015,7395,31.65,3555,3555,3515,4600,2480,3540,3534.15,1.21,0,-924,3626,3582,3506,3462,3386,3605,3485,77,1060,500,2260,5,1,15327021,543,17.70,0.59,12,0.05,200.00,6013.00,6090,20240812,-41.87,3070,20241209,15.31,3800,-6.84,20250116,3400,4.12,20250203,6090,-41.87,20240812,3070,15.31,20241209,1.38,N,260660,500,76 억,,185333,N,N,0,N,00,N diff --git a/260870/price/prices-20250201.csv b/260870/price/prices-20250201.csv index c4260f544723..92b1db5b0556 100644 --- a/260870/price/prices-20250201.csv +++ b/260870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160949,57,100.00,KONEX,,,N,N,N,N, ,N,12150,150,2,1.25,54945580,4575,98.60,12000,12290,11810,13800,10200,12000,12009.96,0.00,0,0,12200,12100,12000,11900,11800,12050,11850,31,1800,500,7920,10,1,6139510,746,-1.37,1.26,12,0.07,-8892.00,9667.00,30900,20240618,-60.68,11550,20250131,5.19,13270,-8.44,20250102,11550,5.19,20250131,30900,-60.68,20240618,11550,5.19,20250131,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20250207,150951,57,100.00,KONEX,,,N,N,N,N, ,N,12020,20,2,0.17,50736610,4225,91.06,12000,12290,11810,13800,10200,12000,12008.67,0.00,0,0,12200,12100,12000,11900,11800,12050,11850,31,1800,500,7920,10,1,6139510,738,-1.35,1.24,12,0.07,-8892.00,9667.00,30900,20240618,-61.10,11550,20250131,4.07,13270,-9.42,20250102,11550,4.07,20250131,30900,-61.10,20240618,11550,4.07,20250131,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20250207,140952,57,100.00,KONEX,,,N,N,N,N, ,N,11970,-30,5,-0.25,47163910,3927,84.63,12000,12290,11810,13800,10200,12000,12010.16,0.00,0,0,12200,12100,12000,11900,11800,12050,11850,31,1800,500,7920,10,1,6139510,735,-1.35,1.24,12,0.06,-8892.00,9667.00,30900,20240618,-61.26,11550,20250131,3.64,13270,-9.80,20250102,11550,3.64,20250131,30900,-61.26,20240618,11550,3.64,20250131,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20250207,130949,57,100.00,KONEX,,,N,N,N,N, ,N,11980,-20,5,-0.17,46039000,3833,82.61,12000,12290,11810,13800,10200,12000,12011.22,0.00,0,0,12200,12100,12000,11900,11800,12050,11850,31,1800,500,7920,10,1,6139510,736,-1.35,1.24,12,0.06,-8892.00,9667.00,30900,20240618,-61.23,11550,20250131,3.72,13270,-9.72,20250102,11550,3.72,20250131,30900,-61.23,20240618,11550,3.72,20250131,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20250207,120948,57,100.00,KONEX,,,N,N,N,N, ,N,11980,-20,5,-0.17,31712160,2626,56.59,12000,12290,11940,13800,10200,12000,12076.22,0.00,0,0,12200,12100,12000,11900,11800,12050,11850,31,1800,500,7920,10,1,6139510,736,-1.35,1.24,12,0.04,-8892.00,9667.00,30900,20240618,-61.23,11550,20250131,3.72,13270,-9.72,20250102,11550,3.72,20250131,30900,-61.23,20240618,11550,3.72,20250131,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20250207,110946,57,100.00,KONEX,,,N,N,N,N, ,N,12030,30,2,0.25,30835160,2553,55.02,12000,12290,11940,13800,10200,12000,12078.01,0.00,0,0,12200,12100,12000,11900,11800,12050,11850,31,1800,500,7920,10,1,6139510,739,-1.35,1.24,12,0.04,-8892.00,9667.00,30900,20240618,-61.07,11550,20250131,4.16,13270,-9.34,20250102,11550,4.16,20250131,30900,-61.07,20240618,11550,4.16,20250131,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20250207,100950,57,100.00,KONEX,,,N,N,N,N, ,N,12050,50,2,0.42,23729370,1961,42.26,12000,12290,11940,13800,10200,12000,12100.65,0.00,0,0,12200,12100,12000,11900,11800,12050,11850,31,1800,500,7920,10,1,6139510,740,-1.36,1.25,12,0.03,-8892.00,9667.00,30900,20240618,-61.00,11550,20250131,4.33,13270,-9.19,20250102,11550,4.33,20250131,30900,-61.00,20240618,11550,4.33,20250131,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20250207,090956,57,100.00,KONEX,,,N,N,N,N, ,N,12100,100,2,0.83,457710,38,0.82,12000,12110,12000,13800,10200,12000,12045.00,0.00,0,0,12200,12100,12000,11900,11800,12050,11850,31,1800,500,7920,10,1,6139510,743,-1.36,1.25,12,0.00,-8892.00,9667.00,30900,20240618,-60.84,11550,20250131,4.76,13270,-8.82,20250102,11550,4.76,20250131,30900,-60.84,20240618,11550,4.76,20250131,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N 20250206,160925,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-200,5,-1.64,55523080,4640,86.76,12100,12100,11900,14030,10370,12200,11966.18,0.00,0,0,12520,12360,12140,11980,11760,12440,12060,31,1830,500,8050,10,1,6139510,737,-1.35,1.24,12,0.08,-8892.00,9667.00,30900,20240618,-61.17,11550,20250131,3.90,13270,-9.57,20250102,11550,3.90,20250131,30900,-61.17,20240618,11550,3.90,20250131,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N 20250206,150929,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-200,5,-1.64,53496780,4471,83.60,12100,12100,11900,14030,10370,12200,11965.28,0.00,0,0,12520,12360,12140,11980,11760,12440,12060,31,1830,500,8050,10,1,6139510,737,-1.35,1.24,12,0.07,-8892.00,9667.00,30900,20240618,-61.17,11550,20250131,3.90,13270,-9.57,20250102,11550,3.90,20250131,30900,-61.17,20240618,11550,3.90,20250131,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N 20250206,140930,57,100.00,KONEX,,,N,N,N,N, ,N,12020,-180,5,-1.48,52968990,4427,82.78,12100,12100,11900,14030,10370,12200,11964.99,0.00,0,0,12520,12360,12140,11980,11760,12440,12060,31,1830,500,8050,10,1,6139510,738,-1.35,1.24,12,0.07,-8892.00,9667.00,30900,20240618,-61.10,11550,20250131,4.07,13270,-9.42,20250102,11550,4.07,20250131,30900,-61.10,20240618,11550,4.07,20250131,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N diff --git a/260930/price/prices-20250201.csv b/260930/price/prices-20250201.csv index de4a9bd891ce..12705984384b 100644 --- a/260930/price/prices-20250201.csv +++ b/260930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4620,-145,5,-3.04,346104825,74357,169.90,4790,4790,4605,6190,3340,4765,4654.64,1.85,0,-20592,4918,4841,4773,4696,4628,4880,4735,97,1425,500,3330,5,1,19341591,894,12.87,0.53,12,0.38,359.00,8657.00,8650,20240614,-46.59,4305,20240416,7.32,5480,-15.69,20250115,4530,1.99,20250203,8650,-46.59,20240614,4305,7.32,20240416,3.04,N,260930,500,96 억,,357749,N,N,0,N,00,N +20250207,150952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4670,-95,5,-1.99,331856375,71294,162.90,4790,4790,4605,6190,3340,4765,4654.76,1.85,0,-19862,4918,4841,4773,4696,4628,4880,4735,97,1425,500,3330,5,1,19341591,903,13.01,0.54,12,0.37,359.00,8657.00,8650,20240614,-46.01,4305,20240416,8.48,5480,-14.78,20250115,4530,3.09,20250203,8650,-46.01,20240614,4305,8.48,20240416,3.04,N,260930,500,96 억,,357749,N,N,0,N,00,N +20250207,140952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4650,-115,5,-2.41,267649665,57533,131.46,4790,4790,4605,6190,3340,4765,4652.11,1.85,0,-15063,4918,4841,4773,4696,4628,4880,4735,97,1425,500,3330,5,1,19341591,899,12.95,0.54,12,0.30,359.00,8657.00,8650,20240614,-46.24,4305,20240416,8.01,5480,-15.15,20250115,4530,2.65,20250203,8650,-46.24,20240614,4305,8.01,20240416,3.04,N,260930,500,96 억,,357749,N,N,0,N,00,N +20250207,130949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4625,-140,5,-2.94,224491070,48252,110.25,4790,4790,4605,6190,3340,4765,4652.47,1.85,0,-17147,4918,4841,4773,4696,4628,4880,4735,97,1425,500,3330,5,1,19341591,895,12.88,0.53,12,0.25,359.00,8657.00,8650,20240614,-46.53,4305,20240416,7.43,5480,-15.60,20250115,4530,2.10,20250203,8650,-46.53,20240614,4305,7.43,20240416,3.04,N,260930,500,96 억,,357749,N,N,0,N,00,N +20250207,120948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4615,-150,5,-3.15,156639895,33636,76.85,4790,4790,4605,6190,3340,4765,4656.91,1.85,0,-13647,4918,4841,4773,4696,4628,4880,4735,97,1425,500,3330,5,1,19341591,893,12.86,0.53,12,0.17,359.00,8657.00,8650,20240614,-46.65,4305,20240416,7.20,5480,-15.78,20250115,4530,1.88,20250203,8650,-46.65,20240614,4305,7.20,20240416,3.04,N,260930,500,96 억,,357749,N,N,0,N,00,N +20250207,110946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4625,-140,5,-2.94,93307795,19990,45.67,4790,4790,4605,6190,3340,4765,4667.72,1.85,0,-10931,4918,4841,4773,4696,4628,4880,4735,97,1425,500,3330,5,1,19341591,895,12.88,0.53,12,0.10,359.00,8657.00,8650,20240614,-46.53,4305,20240416,7.43,5480,-15.60,20250115,4530,2.10,20250203,8650,-46.53,20240614,4305,7.43,20240416,3.04,N,260930,500,96 억,,357749,N,N,0,N,00,N +20250207,100951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4690,-75,5,-1.57,44785475,9526,21.77,4790,4790,4665,6190,3340,4765,4701.39,1.85,0,-4724,4918,4841,4773,4696,4628,4880,4735,97,1425,500,3330,5,1,19341591,907,13.06,0.54,12,0.05,359.00,8657.00,8650,20240614,-45.78,4305,20240416,8.94,5480,-14.42,20250115,4530,3.53,20250203,8650,-45.78,20240614,4305,8.94,20240416,3.04,N,260930,500,96 억,,357749,N,N,0,N,00,N +20250207,090956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4750,-15,5,-0.31,22066040,4677,10.69,4790,4790,4695,6190,3340,4765,4717.99,1.85,0,-977,4918,4841,4773,4696,4628,4880,4735,97,1425,500,3330,5,1,19341591,919,13.23,0.55,12,0.02,359.00,8657.00,8650,20240614,-45.09,4305,20240416,10.34,5480,-13.32,20250115,4530,4.86,20250203,8650,-45.09,20240614,4305,10.34,20240416,3.04,N,260930,500,96 억,,357749,N,N,0,N,00,N 20250206,160926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4765,40,2,0.85,208015560,43765,131.10,4725,4850,4705,6140,3310,4725,4752.84,1.88,0,-6639,4835,4780,4695,4640,4555,4807,4667,97,1415,500,3300,5,1,19341591,922,13.27,0.55,12,0.23,359.00,8657.00,8650,20240614,-44.91,4305,20240416,10.69,5480,-13.05,20250115,4530,5.19,20250203,8650,-44.91,20240614,4305,10.69,20240416,3.05,N,260930,500,96 억,,364387,N,N,0,N,00,N 20250206,150929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4770,45,2,0.95,183868470,38695,115.91,4725,4850,4705,6140,3310,4725,4751.74,1.88,0,-4982,4835,4780,4695,4640,4555,4807,4667,97,1415,500,3300,5,1,19341591,923,13.29,0.55,12,0.20,359.00,8657.00,8650,20240614,-44.86,4305,20240416,10.80,5480,-12.96,20250115,4530,5.30,20250203,8650,-44.86,20240614,4305,10.80,20240416,3.05,N,260930,500,96 억,,364387,N,N,0,N,00,N 20250206,140930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4765,40,2,0.85,109237395,23046,69.03,4725,4850,4705,6140,3310,4725,4739.97,1.88,0,-7910,4835,4780,4695,4640,4555,4807,4667,97,1415,500,3300,5,1,19341591,922,13.27,0.55,12,0.12,359.00,8657.00,8650,20240614,-44.91,4305,20240416,10.69,5480,-13.05,20250115,4530,5.19,20250203,8650,-44.91,20240614,4305,10.69,20240416,3.05,N,260930,500,96 억,,364387,N,N,0,N,00,N diff --git a/260970/price/prices-20250201.csv b/260970/price/prices-20250201.csv index bdecd277f2bb..574751cc689e 100644 --- a/260970/price/prices-20250201.csv +++ b/260970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160950,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,57000,1000,2,1.79,24048997100,428255,51.99,57000,59100,53800,72800,39200,56000,56154.38,4.96,0,-349,61366,58682,53316,50632,45266,60025,51975,20,16800,500,35840,100,1,2892754,1649,19.49,2.61,12,14.80,2925.00,21830.00,60300,20240617,-5.47,16040,20240201,255.36,59100,-3.55,20250207,40150,41.97,20250108,60300,-5.47,20240617,17530,225.16,20240207,3.27,N,260970,500,20 억,,143572,N,N,0,N,00,N +20250207,150952,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,56500,500,2,0.89,23332773000,415687,50.47,57000,59100,53800,72800,39200,56000,56130.65,4.96,0,-1285,61366,58682,53316,50632,45266,60025,51975,20,16800,500,35840,100,1,2892754,1634,19.32,2.59,12,14.37,2925.00,21830.00,60300,20240617,-6.30,16040,20240201,252.24,59100,-4.40,20250207,40150,40.72,20250108,60300,-6.30,20240617,17530,222.30,20240207,3.27,N,260970,500,20 억,,143572,N,N,0,N,00,N +20250207,140952,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,56300,300,2,0.54,18668842700,335002,40.67,57000,57600,53800,72800,39200,56000,55727.52,4.96,0,-12441,61366,58682,53316,50632,45266,60025,51975,20,16800,500,35840,100,1,2892754,1629,19.25,2.58,12,11.58,2925.00,21830.00,60300,20240617,-6.63,16040,20240201,251.00,57600,-2.26,20250207,40150,40.22,20250108,60300,-6.63,20240617,17530,221.16,20240207,3.27,N,260970,500,20 억,,143572,N,N,0,N,00,N +20250207,130949,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,55800,-200,5,-0.36,18055360500,324049,39.34,57000,57600,53800,72800,39200,56000,55717.95,4.96,0,-13000,61366,58682,53316,50632,45266,60025,51975,20,16800,500,35840,100,1,2892754,1614,19.08,2.56,12,11.20,2925.00,21830.00,60300,20240617,-7.46,16040,20240201,247.88,57600,-3.12,20250207,40150,38.98,20250108,60300,-7.46,20240617,17530,218.31,20240207,3.27,N,260970,500,20 억,,143572,N,N,0,N,00,N +20250207,120948,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,56700,700,2,1.25,15927195100,286569,34.79,57000,57500,53800,72800,39200,56000,55578.85,4.96,0,-15713,61366,58682,53316,50632,45266,60025,51975,20,16800,500,35840,100,1,2892754,1640,19.38,2.60,12,9.91,2925.00,21830.00,60300,20240617,-5.97,16040,20240201,253.49,57500,-1.39,20250207,40150,41.22,20250108,60300,-5.97,20240617,17530,223.45,20240207,3.27,N,260970,500,20 억,,143572,N,N,0,N,00,N +20250207,110947,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,54900,-1100,5,-1.96,12022448500,217069,26.35,57000,57100,53800,72800,39200,56000,55385.24,4.96,0,-18148,61366,58682,53316,50632,45266,60025,51975,20,16800,500,35840,100,1,2892754,1588,18.77,2.51,12,7.50,2925.00,21830.00,60300,20240617,-8.96,16040,20240201,242.27,57100,-3.85,20250207,40150,36.74,20250108,60300,-8.96,20240617,17530,213.18,20240207,3.27,N,260970,500,20 억,,143572,N,N,0,N,00,N +20250207,100951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,54900,-1100,5,-1.96,10168358100,183573,22.29,57000,57100,53800,72800,39200,56000,55391.19,4.96,0,-13482,61366,58682,53316,50632,45266,60025,51975,20,16800,500,35840,100,1,2892754,1588,18.77,2.51,12,6.35,2925.00,21830.00,60300,20240617,-8.96,16040,20240201,242.27,57100,-3.85,20250207,40150,36.74,20250108,60300,-8.96,20240617,17530,213.18,20240207,3.27,N,260970,500,20 억,,143572,N,N,0,N,00,N +20250207,090956,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,55900,-100,5,-0.18,6825459700,122916,14.92,57000,57100,53800,72800,39200,56000,55529.27,4.96,0,-11985,61366,58682,53316,50632,45266,60025,51975,20,16800,500,35840,100,1,2892754,1617,19.11,2.56,12,4.25,2925.00,21830.00,60300,20240617,-7.30,16040,20240201,248.50,57100,-2.10,20250207,40150,39.23,20250108,60300,-7.30,20240617,17530,218.88,20240207,3.27,N,260970,500,20 억,,143572,N,N,0,N,00,N 20250206,160926,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,56000,12850,1,29.78,43995593200,823326,2360.72,49550,56000,47950,56000,30250,43150,53436.31,4.27,0,20439,45383,44266,43383,42266,41383,43825,41825,20,12850,500,27610,100,1,2892754,1620,19.15,2.57,12,28.46,2925.00,21830.00,60300,20240617,-7.13,16040,20240201,249.13,56000,0.00,20250206,40150,39.48,20250108,60300,-7.13,20240617,16650,236.34,20240206,3.91,N,260970,500,20 억,,123575,N,N,0,N,00,N 20250206,150930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,56000,12850,1,29.78,43932873200,822206,2357.51,49550,56000,47950,56000,30250,43150,53432.93,4.27,0,20439,45383,44266,43383,42266,41383,43825,41825,20,12850,500,27610,100,1,2892754,1620,19.15,2.57,12,28.42,2925.00,21830.00,60300,20240617,-7.13,16040,20240201,249.13,56000,0.00,20250206,40150,39.48,20250108,60300,-7.13,20240617,16650,236.34,20240206,3.91,N,260970,500,20 억,,123575,N,N,0,N,00,N 20250206,140930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,56000,12850,1,29.78,43447409200,813537,2332.66,49550,56000,47950,56000,30250,43150,53405.57,4.27,0,20439,45383,44266,43383,42266,41383,43825,41825,20,12850,500,27610,100,1,2892754,1620,19.15,2.57,12,28.12,2925.00,21830.00,60300,20240617,-7.13,16040,20240201,249.13,56000,0.00,20250206,40150,39.48,20250108,60300,-7.13,20240617,16650,236.34,20240206,3.91,N,260970,500,20 억,,123575,N,N,0,N,00,N diff --git a/261200/price/prices-20250201.csv b/261200/price/prices-20250201.csv index 4ab91b3b2256..8fdfddc29d11 100644 --- a/261200/price/prices-20250201.csv +++ b/261200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160950,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6190,-30,5,-0.48,51529020,8325,59.82,6220,6260,6130,8080,4360,6220,6189.67,0.30,0,-451,6326,6272,6196,6142,6066,6235,6105,79,1860,500,4470,10,1,15809700,979,25.47,1.60,12,0.05,243.00,3866.00,11900,20240229,-47.98,5400,20241209,14.63,6720,-7.89,20250113,5900,4.92,20250102,11900,-47.98,20240229,5400,14.63,20241209,0.84,N,261200,500,79 억,,47128,N,N,0,N,00,N +20250207,150952,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6170,-50,5,-0.80,48868330,7895,56.73,6220,6260,6130,8080,4360,6220,6189.78,0.30,0,-106,6326,6272,6196,6142,6066,6235,6105,79,1860,500,4470,10,1,15809700,975,25.39,1.60,12,0.05,243.00,3866.00,11900,20240229,-48.15,5400,20241209,14.26,6720,-8.18,20250113,5900,4.58,20250102,11900,-48.15,20240229,5400,14.26,20241209,0.84,N,261200,500,79 억,,47128,N,N,0,N,00,N +20250207,140952,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6210,-10,5,-0.16,44384230,7168,51.51,6220,6260,6130,8080,4360,6220,6192.00,0.30,0,-275,6326,6272,6196,6142,6066,6235,6105,79,1860,500,4470,10,1,15809700,982,25.56,1.61,12,0.05,243.00,3866.00,11900,20240229,-47.82,5400,20241209,15.00,6720,-7.59,20250113,5900,5.25,20250102,11900,-47.82,20240229,5400,15.00,20241209,0.84,N,261200,500,79 억,,47128,N,N,0,N,00,N +20250207,130949,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6210,-10,5,-0.16,41657550,6728,48.35,6220,6260,6130,8080,4360,6220,6191.67,0.30,0,103,6326,6272,6196,6142,6066,6235,6105,79,1860,500,4470,10,1,15809700,982,25.56,1.61,12,0.04,243.00,3866.00,11900,20240229,-47.82,5400,20241209,15.00,6720,-7.59,20250113,5900,5.25,20250102,11900,-47.82,20240229,5400,15.00,20241209,0.84,N,261200,500,79 억,,47128,N,N,0,N,00,N +20250207,120948,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6190,-30,5,-0.48,38513590,6221,44.70,6220,6260,6130,8080,4360,6220,6190.90,0.30,0,257,6326,6272,6196,6142,6066,6235,6105,79,1860,500,4470,10,1,15809700,979,25.47,1.60,12,0.04,243.00,3866.00,11900,20240229,-47.98,5400,20241209,14.63,6720,-7.89,20250113,5900,4.92,20250102,11900,-47.98,20240229,5400,14.63,20241209,0.84,N,261200,500,79 억,,47128,N,N,0,N,00,N +20250207,110947,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6190,-30,5,-0.48,35064610,5661,40.68,6220,6260,6130,8080,4360,6220,6194.07,0.30,0,-34,6326,6272,6196,6142,6066,6235,6105,79,1860,500,4470,10,1,15809700,979,25.47,1.60,12,0.04,243.00,3866.00,11900,20240229,-47.98,5400,20241209,14.63,6720,-7.89,20250113,5900,4.92,20250102,11900,-47.98,20240229,5400,14.63,20241209,0.84,N,261200,500,79 억,,47128,N,N,0,N,00,N +20250207,100952,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6150,-70,5,-1.13,30226600,4875,35.03,6220,6260,6150,8080,4360,6220,6200.33,0.30,0,87,6326,6272,6196,6142,6066,6235,6105,79,1860,500,4470,10,1,15809700,972,25.31,1.59,12,0.03,243.00,3866.00,11900,20240229,-48.32,5400,20241209,13.89,6720,-8.48,20250113,5900,4.24,20250102,11900,-48.32,20240229,5400,13.89,20241209,0.84,N,261200,500,79 억,,47128,N,N,0,N,00,N +20250207,090957,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6220,0,3,0.00,2520140,405,2.91,6220,6260,6220,8080,4360,6220,6222.57,0.30,0,24,6326,6272,6196,6142,6066,6235,6105,79,1860,500,4470,10,1,15809700,983,25.60,1.61,12,0.00,243.00,3866.00,11900,20240229,-47.73,5400,20241209,15.19,6720,-7.44,20250113,5900,5.42,20250102,11900,-47.73,20240229,5400,15.19,20241209,0.84,N,261200,500,79 억,,47128,N,N,0,N,00,N 20250206,160926,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6220,0,3,0.00,85788280,13815,172.45,6230,6250,6120,8080,4360,6220,6209.79,0.30,0,417,6333,6276,6223,6166,6113,6275,6165,79,1860,500,4470,10,1,15809700,983,25.60,1.61,12,0.09,243.00,3866.00,11900,20240229,-47.73,5400,20241209,15.19,6720,-7.44,20250113,5900,5.42,20250102,11900,-47.73,20240229,5400,15.19,20241209,0.81,N,261200,500,79 억,,46711,N,N,0,N,00,N 20250206,150930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6230,10,2,0.16,81278970,13090,163.40,6230,6250,6120,8080,4360,6220,6209.24,0.30,0,432,6333,6276,6223,6166,6113,6275,6165,79,1860,500,4470,10,1,15809700,985,25.64,1.61,12,0.08,243.00,3866.00,11900,20240229,-47.65,5400,20241209,15.37,6720,-7.29,20250113,5900,5.59,20250102,11900,-47.65,20240229,5400,15.37,20241209,0.81,N,261200,500,79 억,,46711,N,N,0,N,00,N 20250206,140931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6220,0,3,0.00,80509500,12966,161.85,6230,6250,6120,8080,4360,6220,6209.28,0.30,0,481,6333,6276,6223,6166,6113,6275,6165,79,1860,500,4470,10,1,15809700,983,25.60,1.61,12,0.08,243.00,3866.00,11900,20240229,-47.73,5400,20241209,15.19,6720,-7.44,20250113,5900,5.42,20250102,11900,-47.73,20240229,5400,15.19,20241209,0.81,N,261200,500,79 억,,46711,N,N,0,N,00,N diff --git a/261780/price/prices-20250201.csv b/261780/price/prices-20250201.csv index 52c1d09f8ac9..0d208f70b67f 100644 --- a/261780/price/prices-20250201.csv +++ b/261780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,-25,5,-0.85,78943505,27220,69.80,2875,2945,2875,3815,2055,2935,2900.20,0.00,0,-3282,3031,2982,2941,2892,2851,2962,2872,134,880,500,2110,5,1,26824748,781,-44.09,2.20,12,0.10,-66.00,1325.00,6100,20240328,-52.30,2785,20250203,4.49,3700,-21.35,20250108,2785,4.49,20250203,6100,-52.30,20240328,2785,4.49,20250203,0.43,N,261780,500,134 억,,0,N,N,0,N,00,N +20250207,150953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2895,-40,5,-1.36,66659865,22977,58.92,2875,2945,2875,3815,2055,2935,2901.15,0.00,0,-2945,3031,2982,2941,2892,2851,2962,2872,134,880,500,2110,5,1,26824748,777,-43.86,2.18,12,0.09,-66.00,1325.00,6100,20240328,-52.54,2785,20250203,3.95,3700,-21.76,20250108,2785,3.95,20250203,6100,-52.54,20240328,2785,3.95,20250203,0.43,N,261780,500,134 억,,0,N,N,0,N,00,N +20250207,140953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,-25,5,-0.85,55195505,19019,48.77,2875,2945,2875,3815,2055,2935,2902.12,0.00,0,-1997,3031,2982,2941,2892,2851,2962,2872,134,880,500,2110,5,1,26824748,781,-44.09,2.20,12,0.07,-66.00,1325.00,6100,20240328,-52.30,2785,20250203,4.49,3700,-21.35,20250108,2785,4.49,20250203,6100,-52.30,20240328,2785,4.49,20250203,0.43,N,261780,500,134 억,,0,N,N,0,N,00,N +20250207,130950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,-20,5,-0.68,41405500,14270,36.59,2875,2945,2875,3815,2055,2935,2901.57,0.00,0,-1461,3031,2982,2941,2892,2851,2962,2872,134,880,500,2110,5,1,26824748,782,-44.17,2.20,12,0.05,-66.00,1325.00,6100,20240328,-52.21,2785,20250203,4.67,3700,-21.22,20250108,2785,4.67,20250203,6100,-52.21,20240328,2785,4.67,20250203,0.43,N,261780,500,134 억,,0,N,N,0,N,00,N +20250207,120948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,-25,5,-0.85,39322030,13553,34.75,2875,2945,2875,3815,2055,2935,2901.35,0.00,0,-1120,3031,2982,2941,2892,2851,2962,2872,134,880,500,2110,5,1,26824748,781,-44.09,2.20,12,0.05,-66.00,1325.00,6100,20240328,-52.30,2785,20250203,4.49,3700,-21.35,20250108,2785,4.49,20250203,6100,-52.30,20240328,2785,4.49,20250203,0.43,N,261780,500,134 억,,0,N,N,0,N,00,N +20250207,110947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,-25,5,-0.85,38516915,13276,34.04,2875,2945,2875,3815,2055,2935,2901.24,0.00,0,-931,3031,2982,2941,2892,2851,2962,2872,134,880,500,2110,5,1,26824748,781,-44.09,2.20,12,0.05,-66.00,1325.00,6100,20240328,-52.30,2785,20250203,4.49,3700,-21.35,20250108,2785,4.49,20250203,6100,-52.30,20240328,2785,4.49,20250203,0.43,N,261780,500,134 억,,0,N,N,0,N,00,N +20250207,100952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,-25,5,-0.85,28452720,9839,25.23,2875,2915,2875,3815,2055,2935,2891.82,0.00,0,1255,3031,2982,2941,2892,2851,2962,2872,134,880,500,2110,5,1,26824748,781,-44.09,2.20,12,0.04,-66.00,1325.00,6100,20240328,-52.30,2785,20250203,4.49,3700,-21.35,20250108,2785,4.49,20250203,6100,-52.30,20240328,2785,4.49,20250203,0.43,N,261780,500,134 억,,0,N,N,0,N,00,N +20250207,090957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,-20,5,-0.68,9107870,3166,8.12,2875,2915,2875,3815,2055,2935,2876.74,0.00,0,287,3031,2982,2941,2892,2851,2962,2872,134,880,500,2110,5,1,26824748,782,-44.17,2.20,12,0.01,-66.00,1325.00,6100,20240328,-52.21,2785,20250203,4.67,3700,-21.22,20250108,2785,4.67,20250203,6100,-52.21,20240328,2785,4.67,20250203,0.43,N,261780,500,134 억,,0,N,N,0,N,00,N 20250206,160926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2935,5,2,0.17,114494365,38996,104.09,2965,2990,2900,3805,2055,2930,2936.05,0.00,0,-4916,3043,2986,2933,2876,2823,3015,2905,134,875,500,2100,5,1,26824748,787,-44.47,2.22,12,0.15,-66.00,1325.00,6100,20240328,-51.89,2785,20250203,5.39,3700,-20.68,20250108,2785,5.39,20250203,6100,-51.89,20240328,2785,5.39,20250203,0.43,N,261780,500,134 억,,0,N,N,0,N,00,N 20250206,150930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,-15,5,-0.51,93236370,31705,84.63,2965,2990,2900,3805,2055,2930,2940.75,0.00,0,-4949,3043,2986,2933,2876,2823,3015,2905,134,875,500,2100,5,1,26824748,782,-44.17,2.20,12,0.12,-66.00,1325.00,6100,20240328,-52.21,2785,20250203,4.67,3700,-21.22,20250108,2785,4.67,20250203,6100,-52.21,20240328,2785,4.67,20250203,0.43,N,261780,500,134 억,,0,N,N,0,N,00,N 20250206,140931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,-20,5,-0.68,80741200,27420,73.19,2965,2990,2900,3805,2055,2930,2944.61,0.00,0,-2946,3043,2986,2933,2876,2823,3015,2905,134,875,500,2100,5,1,26824748,781,-44.09,2.20,12,0.10,-66.00,1325.00,6100,20240328,-52.30,2785,20250203,4.49,3700,-21.35,20250108,2785,4.49,20250203,6100,-52.30,20240328,2785,4.49,20250203,0.43,N,261780,500,134 억,,0,N,N,0,N,00,N diff --git a/262260/price/prices-20250201.csv b/262260/price/prices-20250201.csv index 3fb0716f99c2..9f911e22ffb6 100644 --- a/262260/price/prices-20250201.csv +++ b/262260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4930,45,2,0.92,72818120,14749,40.39,4865,5020,4865,6350,3420,4885,4937.16,1.01,0,-2764,5071,4977,4906,4812,4741,5025,4860,72,1465,500,3320,5,1,14468152,713,5.71,0.97,12,0.10,864.00,5077.00,14040,20240307,-64.89,4650,20241209,6.02,5560,-11.33,20250109,4705,4.78,20250203,14040,-64.89,20240307,4650,6.02,20241209,1.73,N,262260,500,72 억,,145500,N,N,0,N,00,N +20250207,150953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4935,50,2,1.02,67522690,13675,37.45,4865,5020,4865,6350,3420,4885,4937.67,1.01,0,-2389,5071,4977,4906,4812,4741,5025,4860,72,1465,500,3320,5,1,14468152,714,5.71,0.97,12,0.09,864.00,5077.00,14040,20240307,-64.85,4650,20241209,6.13,5560,-11.24,20250109,4705,4.89,20250203,14040,-64.85,20240307,4650,6.13,20241209,1.73,N,262260,500,72 억,,145500,N,N,0,N,00,N +20250207,140953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4945,60,2,1.23,49207410,9964,27.29,4865,5020,4865,6350,3420,4885,4938.52,1.01,0,-1987,5071,4977,4906,4812,4741,5025,4860,72,1465,500,3320,5,1,14468152,715,5.72,0.97,12,0.07,864.00,5077.00,14040,20240307,-64.78,4650,20241209,6.34,5560,-11.06,20250109,4705,5.10,20250203,14040,-64.78,20240307,4650,6.34,20241209,1.73,N,262260,500,72 억,,145500,N,N,0,N,00,N +20250207,130950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4970,85,2,1.74,46363615,9388,25.71,4865,5020,4865,6350,3420,4885,4938.60,1.01,0,-1965,5071,4977,4906,4812,4741,5025,4860,72,1465,500,3320,5,1,14468152,719,5.75,0.98,12,0.06,864.00,5077.00,14040,20240307,-64.60,4650,20241209,6.88,5560,-10.61,20250109,4705,5.63,20250203,14040,-64.60,20240307,4650,6.88,20241209,1.73,N,262260,500,72 억,,145500,N,N,0,N,00,N +20250207,120949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4940,55,2,1.13,33404355,6780,18.57,4865,5020,4865,6350,3420,4885,4926.90,1.01,0,-1186,5071,4977,4906,4812,4741,5025,4860,72,1465,500,3320,5,1,14468152,715,5.72,0.97,12,0.05,864.00,5077.00,14040,20240307,-64.81,4650,20241209,6.24,5560,-11.15,20250109,4705,4.99,20250203,14040,-64.81,20240307,4650,6.24,20241209,1.73,N,262260,500,72 억,,145500,N,N,0,N,00,N +20250207,110947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4920,35,2,0.72,16288425,3320,9.09,4865,4935,4865,6350,3420,4885,4906.15,1.01,0,-1031,5071,4977,4906,4812,4741,5025,4860,72,1465,500,3320,5,1,14468152,712,5.69,0.97,12,0.02,864.00,5077.00,14040,20240307,-64.96,4650,20241209,5.81,5560,-11.51,20250109,4705,4.57,20250203,14040,-64.96,20240307,4650,5.81,20241209,1.73,N,262260,500,72 억,,145500,N,N,0,N,00,N +20250207,100952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4910,25,2,0.51,13115090,2675,7.33,4865,4925,4865,6350,3420,4885,4902.84,1.01,0,-821,5071,4977,4906,4812,4741,5025,4860,72,1465,500,3320,5,1,14468152,710,5.68,0.97,12,0.02,864.00,5077.00,14040,20240307,-65.03,4650,20241209,5.59,5560,-11.69,20250109,4705,4.36,20250203,14040,-65.03,20240307,4650,5.59,20241209,1.73,N,262260,500,72 억,,145500,N,N,0,N,00,N +20250207,090957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4890,5,2,0.10,890165,182,0.50,4865,4925,4865,6350,3420,4885,4891.02,1.01,0,-165,5071,4977,4906,4812,4741,5025,4860,72,1465,500,3320,5,1,14468152,707,5.66,0.96,12,0.00,864.00,5077.00,14040,20240307,-65.17,4650,20241209,5.16,5560,-12.05,20250109,4705,3.93,20250203,14040,-65.17,20240307,4650,5.16,20241209,1.73,N,262260,500,72 억,,145500,N,N,0,N,00,N 20250206,160927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4885,10,2,0.21,179630220,36511,153.58,4835,5000,4835,6330,3415,4875,4919.89,0.99,0,1632,4945,4910,4850,4815,4755,4927,4832,72,1455,500,3310,5,1,14468152,707,5.65,0.96,12,0.25,864.00,5077.00,14040,20240307,-65.21,4650,20241209,5.05,5560,-12.14,20250109,4705,3.83,20250203,14040,-65.21,20240307,4650,5.05,20241209,1.71,N,262260,500,72 억,,143870,N,N,0,N,00,N 20250206,150930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4875,0,3,0.00,171777150,34902,146.81,4835,5000,4835,6330,3415,4875,4921.70,0.99,0,2329,4945,4910,4850,4815,4755,4927,4832,72,1455,500,3310,5,1,14468152,705,5.64,0.96,12,0.24,864.00,5077.00,14040,20240307,-65.28,4650,20241209,4.84,5560,-12.32,20250109,4705,3.61,20250203,14040,-65.28,20240307,4650,4.84,20241209,1.71,N,262260,500,72 억,,143870,N,N,0,N,00,N 20250206,140931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4950,75,2,1.54,68335995,13877,58.37,4835,4985,4835,6330,3415,4875,4924.41,0.99,0,-1679,4945,4910,4850,4815,4755,4927,4832,72,1455,500,3310,5,1,14468152,716,5.73,0.97,12,0.10,864.00,5077.00,14040,20240307,-64.74,4650,20241209,6.45,5560,-10.97,20250109,4705,5.21,20250203,14040,-64.74,20240307,4650,6.45,20241209,1.71,N,262260,500,72 억,,143870,N,N,0,N,00,N diff --git a/262840/price/prices-20250201.csv b/262840/price/prices-20250201.csv index cdddd4998878..7948710501ce 100644 --- a/262840/price/prices-20250201.csv +++ b/262840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2615,25,2,0.97,157735520,60565,30.43,2590,2650,2555,3365,1815,2590,2604.37,0.37,0,439,2756,2672,2576,2492,2396,2715,2535,19,775,100,1810,5,1,19290000,504,15.95,1.08,12,0.31,164.00,2419.00,4350,20240419,-39.89,1752,20240805,49.26,2660,-1.69,20250206,2230,17.26,20250102,7950,-67.11,20240404,1752,49.26,20240805,0.74,N,262840,100,19 억,,72106,N,N,0,N,00,N +20250207,150953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2630,40,2,1.54,132148075,50796,25.53,2590,2650,2555,3365,1815,2590,2601.54,0.37,0,1035,2756,2672,2576,2492,2396,2715,2535,19,775,100,1810,5,1,19290000,507,16.04,1.09,12,0.26,164.00,2419.00,4350,20240419,-39.54,1752,20240805,50.11,2660,-1.13,20250206,2230,17.94,20250102,7950,-66.92,20240404,1752,50.11,20240805,0.74,N,262840,100,19 억,,72106,N,N,0,N,00,N +20250207,140953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,-5,5,-0.19,71134975,27506,13.82,2590,2650,2555,3365,1815,2590,2586.16,0.37,0,2012,2756,2672,2576,2492,2396,2715,2535,19,775,100,1810,5,1,19290000,499,15.76,1.07,12,0.14,164.00,2419.00,4350,20240419,-40.57,1752,20240805,47.55,2660,-2.82,20250206,2230,15.92,20250102,7950,-67.48,20240404,1752,47.55,20240805,0.74,N,262840,100,19 억,,72106,N,N,0,N,00,N +20250207,130950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,10,2,0.39,58323840,22556,11.33,2590,2650,2555,3365,1815,2590,2585.74,0.37,0,1149,2756,2672,2576,2492,2396,2715,2535,19,775,100,1810,5,1,19290000,502,15.85,1.07,12,0.12,164.00,2419.00,4350,20240419,-40.23,1752,20240805,48.40,2660,-2.26,20250206,2230,16.59,20250102,7950,-67.30,20240404,1752,48.40,20240805,0.74,N,262840,100,19 억,,72106,N,N,0,N,00,N +20250207,120949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2605,15,2,0.58,54858435,21222,10.66,2590,2650,2555,3365,1815,2590,2584.98,0.37,0,1517,2756,2672,2576,2492,2396,2715,2535,19,775,100,1810,5,1,19290000,503,15.88,1.08,12,0.11,164.00,2419.00,4350,20240419,-40.11,1752,20240805,48.69,2660,-2.07,20250206,2230,16.82,20250102,7950,-67.23,20240404,1752,48.69,20240805,0.74,N,262840,100,19 억,,72106,N,N,0,N,00,N +20250207,110948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,5,2,0.19,49815765,19280,9.69,2590,2650,2555,3365,1815,2590,2583.81,0.37,0,1517,2756,2672,2576,2492,2396,2715,2535,19,775,100,1810,5,1,19290000,501,15.82,1.07,12,0.10,164.00,2419.00,4350,20240419,-40.34,1752,20240805,48.12,2660,-2.44,20250206,2230,16.37,20250102,7950,-67.36,20240404,1752,48.12,20240805,0.74,N,262840,100,19 억,,72106,N,N,0,N,00,N +20250207,100952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2605,15,2,0.58,41769055,16177,8.13,2590,2650,2555,3365,1815,2590,2582.00,0.37,0,1892,2756,2672,2576,2492,2396,2715,2535,19,775,100,1810,5,1,19290000,503,15.88,1.08,12,0.08,164.00,2419.00,4350,20240419,-40.11,1752,20240805,48.69,2660,-2.07,20250206,2230,16.82,20250102,7950,-67.23,20240404,1752,48.69,20240805,0.74,N,262840,100,19 억,,72106,N,N,0,N,00,N +20250207,090957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,-15,5,-0.58,13022570,5053,2.54,2590,2650,2555,3365,1815,2590,2577.20,0.37,0,1192,2756,2672,2576,2492,2396,2715,2535,19,775,100,1810,5,1,19290000,497,15.70,1.06,12,0.03,164.00,2419.00,4350,20240419,-40.80,1752,20240805,46.97,2660,-3.20,20250206,2230,15.47,20250102,7950,-67.61,20240404,1752,46.97,20240805,0.74,N,262840,100,19 억,,72106,N,N,0,N,00,N 20250206,160927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,90,2,3.60,514544500,198358,328.43,2530,2660,2480,3250,1750,2500,2594.02,0.35,0,4906,2553,2526,2483,2456,2413,2540,2470,19,750,100,1750,5,1,19290000,500,15.79,1.07,12,1.03,164.00,2419.00,4350,20240419,-40.46,1752,20240805,47.83,2660,-2.63,20250206,2230,16.14,20250102,7950,-67.42,20240404,1752,47.83,20240805,0.75,N,262840,100,19 억,,67190,N,N,0,N,00,N 20250206,150931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2615,115,2,4.60,468499580,180622,299.06,2530,2660,2480,3250,1750,2500,2593.81,0.35,0,3675,2553,2526,2483,2456,2413,2540,2470,19,750,100,1750,5,1,19290000,504,15.95,1.08,12,0.94,164.00,2419.00,4350,20240419,-39.89,1752,20240805,49.26,2660,-1.69,20250206,2230,17.26,20250102,7950,-67.11,20240404,1752,49.26,20240805,0.75,N,262840,100,19 억,,67190,N,N,0,N,00,N 20250206,140931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2625,125,2,5.00,405707145,156724,259.49,2530,2660,2480,3250,1750,2500,2588.67,0.35,0,2977,2553,2526,2483,2456,2413,2540,2470,19,750,100,1750,5,1,19290000,506,16.01,1.09,12,0.81,164.00,2419.00,4350,20240419,-39.66,1752,20240805,49.83,2660,-1.32,20250206,2230,17.71,20250102,7950,-66.98,20240404,1752,49.83,20240805,0.75,N,262840,100,19 억,,67190,N,N,0,N,00,N diff --git a/263020/price/prices-20250201.csv b/263020/price/prices-20250201.csv index be08aedf939b..1008879be1f9 100644 --- a/263020/price/prices-20250201.csv +++ b/263020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3055,-35,5,-1.13,145055765,47392,41.10,3100,3100,3040,4015,2165,3090,3060.76,3.25,0,-19413,3210,3150,3085,3025,2960,3180,3055,78,925,500,2220,5,1,14499831,443,6.91,0.69,12,0.33,442.00,4440.00,4420,20241031,-30.88,2565,20240314,19.10,3145,-2.86,20250206,2880,6.08,20250203,4420,-30.88,20241031,2565,19.10,20240314,1.26,N,263020,500,77 억,,470768,N,N,0,N,00,N +20250207,150953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3060,-30,5,-0.97,128566500,42010,36.44,3100,3100,3040,4015,2165,3090,3060.38,3.25,0,-18585,3210,3150,3085,3025,2960,3180,3055,78,925,500,2220,5,1,14499831,444,6.92,0.69,12,0.29,442.00,4440.00,4420,20241031,-30.77,2565,20240314,19.30,3145,-2.70,20250206,2880,6.25,20250203,4420,-30.77,20241031,2565,19.30,20240314,1.26,N,263020,500,77 억,,470768,N,N,0,N,00,N +20250207,140953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3065,-25,5,-0.81,110114445,35983,31.21,3100,3100,3040,4015,2165,3090,3060.18,3.25,0,-14871,3210,3150,3085,3025,2960,3180,3055,78,925,500,2220,5,1,14499831,444,6.93,0.69,12,0.25,442.00,4440.00,4420,20241031,-30.66,2565,20240314,19.49,3145,-2.54,20250206,2880,6.42,20250203,4420,-30.66,20241031,2565,19.49,20240314,1.26,N,263020,500,77 억,,470768,N,N,0,N,00,N +20250207,130950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3060,-30,5,-0.97,95233505,31118,26.99,3100,3100,3040,4015,2165,3090,3060.40,3.25,0,-12600,3210,3150,3085,3025,2960,3180,3055,78,925,500,2220,5,1,14499831,444,6.92,0.69,12,0.21,442.00,4440.00,4420,20241031,-30.77,2565,20240314,19.30,3145,-2.70,20250206,2880,6.25,20250203,4420,-30.77,20241031,2565,19.30,20240314,1.26,N,263020,500,77 억,,470768,N,N,0,N,00,N +20250207,120949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3065,-25,5,-0.81,57499425,18823,16.33,3100,3100,3040,4015,2165,3090,3054.74,3.25,0,-6749,3210,3150,3085,3025,2960,3180,3055,78,925,500,2220,5,1,14499831,444,6.93,0.69,12,0.13,442.00,4440.00,4420,20241031,-30.66,2565,20240314,19.49,3145,-2.54,20250206,2880,6.42,20250203,4420,-30.66,20241031,2565,19.49,20240314,1.26,N,263020,500,77 억,,470768,N,N,0,N,00,N +20250207,110948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3055,-35,5,-1.13,52188250,17089,14.82,3100,3100,3040,4015,2165,3090,3053.91,3.25,0,-6008,3210,3150,3085,3025,2960,3180,3055,78,925,500,2220,5,1,14499831,443,6.91,0.69,12,0.12,442.00,4440.00,4420,20241031,-30.88,2565,20240314,19.10,3145,-2.86,20250206,2880,6.08,20250203,4420,-30.88,20241031,2565,19.10,20240314,1.26,N,263020,500,77 억,,470768,N,N,0,N,00,N +20250207,100953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3065,-25,5,-0.81,34069845,11146,9.67,3100,3100,3040,4015,2165,3090,3056.69,3.25,0,-4330,3210,3150,3085,3025,2960,3180,3055,78,925,500,2220,5,1,14499831,444,6.93,0.69,12,0.08,442.00,4440.00,4420,20241031,-30.66,2565,20240314,19.49,3145,-2.54,20250206,2880,6.42,20250203,4420,-30.66,20241031,2565,19.49,20240314,1.26,N,263020,500,77 억,,470768,N,N,0,N,00,N +20250207,090958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3060,-30,5,-0.97,5051385,1645,1.43,3100,3100,3060,4015,2165,3090,3070.75,3.25,0,-536,3210,3150,3085,3025,2960,3180,3055,78,925,500,2220,5,1,14499831,444,6.92,0.69,12,0.01,442.00,4440.00,4420,20241031,-30.77,2565,20240314,19.30,3145,-2.70,20250206,2880,6.25,20250203,4420,-30.77,20241031,2565,19.30,20240314,1.26,N,263020,500,77 억,,470768,N,N,0,N,00,N 20250206,160927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3090,60,2,1.98,355895450,115110,311.62,3030,3145,3020,3935,2125,3030,3091.79,3.43,0,-17492,3103,3066,3038,3001,2973,3085,3020,78,905,500,2180,5,1,14499831,448,6.99,0.70,12,0.79,442.00,4440.00,4420,20241031,-30.09,2565,20240314,20.47,3145,-1.75,20250206,2880,7.29,20250203,4420,-30.09,20241031,2565,20.47,20240314,1.27,N,263020,500,77 억,,497809,N,N,0,N,00,N 20250206,150931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3065,35,2,1.16,338848330,109578,296.65,3030,3145,3020,3935,2125,3030,3092.30,3.43,0,-15719,3103,3066,3038,3001,2973,3085,3020,78,905,500,2180,5,1,14499831,444,6.93,0.69,12,0.76,442.00,4440.00,4420,20241031,-30.66,2565,20240314,19.49,3145,-2.54,20250206,2880,6.42,20250203,4420,-30.66,20241031,2565,19.49,20240314,1.27,N,263020,500,77 억,,497809,N,N,0,N,00,N 20250206,140932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3070,40,2,1.32,282137600,91074,246.55,3030,3145,3020,3935,2125,3030,3097.89,3.43,0,-13368,3103,3066,3038,3001,2973,3085,3020,78,905,500,2180,5,1,14499831,445,6.95,0.69,12,0.63,442.00,4440.00,4420,20241031,-30.54,2565,20240314,19.69,3145,-2.38,20250206,2880,6.60,20250203,4420,-30.54,20241031,2565,19.69,20240314,1.27,N,263020,500,77 억,,497809,N,N,0,N,00,N diff --git a/263050/price/prices-20250201.csv b/263050/price/prices-20250201.csv index f26abefe2691..e9b7782499dc 100644 --- a/263050/price/prices-20250201.csv +++ b/263050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1825,-40,5,-2.14,102211831,55798,124.13,1843,1864,1817,2420,1306,1865,1831.83,14.97,0,-26772,1952,1908,1855,1811,1758,1882,1785,184,555,500,1340,1,1,36834856,672,-2.43,1.11,12,0.15,-752.00,1641.00,3700,20240808,-50.68,1750,20241230,4.29,2100,-13.10,20250107,1773,2.93,20250203,3700,-50.68,20240808,1750,4.29,20241230,0.83,N,263050,500,184 억,,5515064,N,N,0,N,00,N +20250207,150954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1824,-41,5,-2.20,80747288,44019,97.93,1843,1864,1824,2420,1306,1865,1834.37,14.97,0,-18573,1952,1908,1855,1811,1758,1882,1785,184,555,500,1340,1,1,36834856,672,-2.43,1.11,12,0.12,-752.00,1641.00,3700,20240808,-50.70,1750,20241230,4.23,2100,-13.14,20250107,1773,2.88,20250203,3700,-50.70,20240808,1750,4.23,20241230,0.83,N,263050,500,184 억,,5515064,N,N,0,N,00,N +20250207,140954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1827,-38,5,-2.04,67413543,36721,81.69,1843,1864,1825,2420,1306,1865,1835.83,14.97,0,-12952,1952,1908,1855,1811,1758,1882,1785,184,555,500,1340,1,1,36834856,673,-2.43,1.11,12,0.10,-752.00,1641.00,3700,20240808,-50.62,1750,20241230,4.40,2100,-13.00,20250107,1773,3.05,20250203,3700,-50.62,20240808,1750,4.40,20241230,0.83,N,263050,500,184 억,,5515064,N,N,0,N,00,N +20250207,130951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1827,-38,5,-2.04,59529195,32410,72.10,1843,1864,1825,2420,1306,1865,1836.75,14.97,0,-12740,1952,1908,1855,1811,1758,1882,1785,184,555,500,1340,1,1,36834856,673,-2.43,1.11,12,0.09,-752.00,1641.00,3700,20240808,-50.62,1750,20241230,4.40,2100,-13.00,20250107,1773,3.05,20250203,3700,-50.62,20240808,1750,4.40,20241230,0.83,N,263050,500,184 억,,5515064,N,N,0,N,00,N +20250207,120949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1830,-35,5,-1.88,42900224,23312,51.86,1843,1864,1830,2420,1306,1865,1840.26,14.97,0,-5497,1952,1908,1855,1811,1758,1882,1785,184,555,500,1340,1,1,36834856,674,-2.43,1.12,12,0.06,-752.00,1641.00,3700,20240808,-50.54,1750,20241230,4.57,2100,-12.86,20250107,1773,3.21,20250203,3700,-50.54,20240808,1750,4.57,20241230,0.83,N,263050,500,184 억,,5515064,N,N,0,N,00,N +20250207,110948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1837,-28,5,-1.50,29841259,16192,36.02,1843,1864,1833,2420,1306,1865,1842.96,14.97,0,-2098,1952,1908,1855,1811,1758,1882,1785,184,555,500,1340,1,1,36834856,677,-2.44,1.12,12,0.04,-752.00,1641.00,3700,20240808,-50.35,1750,20241230,4.97,2100,-12.52,20250107,1773,3.61,20250203,3700,-50.35,20240808,1750,4.97,20241230,0.83,N,263050,500,184 억,,5515064,N,N,0,N,00,N +20250207,100953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1849,-16,5,-0.86,22849145,12386,27.56,1843,1864,1835,2420,1306,1865,1844.76,14.97,0,-981,1952,1908,1855,1811,1758,1882,1785,184,555,500,1340,1,1,36834856,681,-2.46,1.13,12,0.03,-752.00,1641.00,3700,20240808,-50.03,1750,20241230,5.66,2100,-11.95,20250107,1773,4.29,20250203,3700,-50.03,20240808,1750,5.66,20241230,0.83,N,263050,500,184 억,,5515064,N,N,0,N,00,N +20250207,090958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1845,-20,5,-1.07,1878555,1018,2.26,1843,1864,1843,2420,1306,1865,1845.34,14.97,0,358,1952,1908,1855,1811,1758,1882,1785,184,555,500,1340,1,1,36834856,680,-2.45,1.12,12,0.00,-752.00,1641.00,3700,20240808,-50.14,1750,20241230,5.43,2100,-12.14,20250107,1773,4.06,20250203,3700,-50.14,20240808,1750,5.43,20241230,0.83,N,263050,500,184 억,,5515064,N,N,0,N,00,N 20250206,160928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1865,-7,5,-0.37,82394635,44464,131.35,1899,1899,1802,2430,1311,1872,1853.06,14.97,0,244,1909,1890,1860,1841,1811,1900,1851,184,558,500,1340,1,1,36834856,687,-2.48,1.14,12,0.12,-752.00,1641.00,3700,20240808,-49.59,1750,20241230,6.57,2100,-11.19,20250107,1773,5.19,20250203,3700,-49.59,20240808,1750,6.57,20241230,0.83,N,263050,500,184 억,,5514770,N,N,0,N,00,N 20250206,150931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1860,-12,5,-0.64,78870717,42571,125.76,1899,1899,1802,2430,1311,1872,1852.69,14.97,0,1158,1909,1890,1860,1841,1811,1900,1851,184,558,500,1340,1,1,36834856,685,-2.47,1.13,12,0.12,-752.00,1641.00,3700,20240808,-49.73,1750,20241230,6.29,2100,-11.43,20250107,1773,4.91,20250203,3700,-49.73,20240808,1750,6.29,20241230,0.83,N,263050,500,184 억,,5514770,N,N,0,N,00,N 20250206,140932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1864,-8,5,-0.43,67651400,36500,107.82,1899,1899,1802,2430,1311,1872,1853.46,14.97,0,2347,1909,1890,1860,1841,1811,1900,1851,184,558,500,1340,1,1,36834856,687,-2.48,1.14,12,0.10,-752.00,1641.00,3700,20240808,-49.62,1750,20241230,6.51,2100,-11.24,20250107,1773,5.13,20250203,3700,-49.62,20240808,1750,6.51,20241230,0.83,N,263050,500,184 억,,5514770,N,N,0,N,00,N diff --git a/263600/price/prices-20250201.csv b/263600/price/prices-20250201.csv index c966d339c26c..e4116c6a402f 100644 --- a/263600/price/prices-20250201.csv +++ b/263600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4655,-20,5,-0.43,57527855,12330,64.36,4700,4700,4630,6070,3275,4675,4665.69,0.87,0,-4303,4805,4740,4690,4625,4575,4715,4600,80,1395,500,2890,5,1,15930310,742,-8.67,0.73,12,0.08,-537.00,6335.00,11000,20240129,-57.68,4235,20241209,9.92,5210,-10.65,20250110,4495,3.56,20250203,9550,-51.26,20240404,4235,9.92,20241209,2.73,N,263600,500,80 억,,138686,N,N,0,N,00,N +20250207,150954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4670,-5,5,-0.11,48842110,10459,54.60,4700,4700,4650,6070,3275,4675,4669.86,0.87,0,-4303,4805,4740,4690,4625,4575,4715,4600,80,1395,500,2890,5,1,15930310,744,-8.70,0.74,12,0.07,-537.00,6335.00,11000,20240129,-57.55,4235,20241209,10.27,5210,-10.36,20250110,4495,3.89,20250203,9550,-51.10,20240404,4235,10.27,20241209,2.73,N,263600,500,80 억,,138686,N,N,0,N,00,N +20250207,140954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4675,0,3,0.00,34203890,7315,38.18,4700,4700,4660,6070,3275,4675,4675.86,0.87,0,-2796,4805,4740,4690,4625,4575,4715,4600,80,1395,500,2890,5,1,15930310,745,-8.71,0.74,12,0.05,-537.00,6335.00,11000,20240129,-57.50,4235,20241209,10.39,5210,-10.27,20250110,4495,4.00,20250203,9550,-51.05,20240404,4235,10.39,20241209,2.73,N,263600,500,80 억,,138686,N,N,0,N,00,N +20250207,130951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4675,0,3,0.00,26728420,5712,29.82,4700,4700,4660,6070,3275,4675,4679.35,0.87,0,-2014,4805,4740,4690,4625,4575,4715,4600,80,1395,500,2890,5,1,15930310,745,-8.71,0.74,12,0.04,-537.00,6335.00,11000,20240129,-57.50,4235,20241209,10.39,5210,-10.27,20250110,4495,4.00,20250203,9550,-51.05,20240404,4235,10.39,20241209,2.73,N,263600,500,80 억,,138686,N,N,0,N,00,N +20250207,120950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4675,0,3,0.00,20026615,4279,22.34,4700,4700,4660,6070,3275,4675,4680.21,0.87,0,-1410,4805,4740,4690,4625,4575,4715,4600,80,1395,500,2890,5,1,15930310,745,-8.71,0.74,12,0.03,-537.00,6335.00,11000,20240129,-57.50,4235,20241209,10.39,5210,-10.27,20250110,4495,4.00,20250203,9550,-51.05,20240404,4235,10.39,20241209,2.73,N,263600,500,80 억,,138686,N,N,0,N,00,N +20250207,110948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,-15,5,-0.32,15315640,3270,17.07,4700,4700,4660,6070,3275,4675,4683.68,0.87,0,-661,4805,4740,4690,4625,4575,4715,4600,80,1395,500,2890,5,1,15930310,742,-8.68,0.74,12,0.02,-537.00,6335.00,11000,20240129,-57.64,4235,20241209,10.04,5210,-10.56,20250110,4495,3.67,20250203,9550,-51.20,20240404,4235,10.04,20241209,2.73,N,263600,500,80 억,,138686,N,N,0,N,00,N +20250207,100953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4680,5,2,0.11,11641380,2483,12.96,4700,4700,4660,6070,3275,4675,4688.43,0.87,0,-5,4805,4740,4690,4625,4575,4715,4600,80,1395,500,2890,5,1,15930310,746,-8.72,0.74,12,0.02,-537.00,6335.00,11000,20240129,-57.45,4235,20241209,10.51,5210,-10.17,20250110,4495,4.12,20250203,9550,-50.99,20240404,4235,10.51,20241209,2.73,N,263600,500,80 억,,138686,N,N,0,N,00,N +20250207,090958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,-15,5,-0.32,798415,171,0.89,4700,4700,4660,6070,3275,4675,4669.09,0.87,0,-73,4805,4740,4690,4625,4575,4715,4600,80,1395,500,2890,5,1,15930310,742,-8.68,0.74,12,0.00,-537.00,6335.00,11000,20240129,-57.64,4235,20241209,10.04,5210,-10.56,20250110,4495,3.67,20250203,9550,-51.20,20240404,4235,10.04,20241209,2.73,N,263600,500,80 억,,138686,N,N,0,N,00,N 20250206,160928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4675,-80,5,-1.68,89350040,19127,132.74,4755,4755,4640,6180,3330,4755,4671.41,0.92,0,-7344,4885,4820,4705,4640,4525,4852,4672,80,1425,500,2940,5,1,15930310,745,-8.71,0.74,12,0.12,-537.00,6335.00,11000,20240129,-57.50,4235,20241209,10.39,5210,-10.27,20250110,4495,4.00,20250203,9550,-51.05,20240404,4235,10.39,20241209,2.73,N,263600,500,80 억,,146123,N,N,0,N,00,N 20250206,150931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4675,-80,5,-1.68,85834455,18375,127.52,4755,4755,4640,6180,3330,4755,4671.26,0.92,0,-7300,4885,4820,4705,4640,4525,4852,4672,80,1425,500,2940,5,1,15930310,745,-8.71,0.74,12,0.12,-537.00,6335.00,11000,20240129,-57.50,4235,20241209,10.39,5210,-10.27,20250110,4495,4.00,20250203,9550,-51.05,20240404,4235,10.39,20241209,2.73,N,263600,500,80 억,,146123,N,N,0,N,00,N 20250206,140932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4675,-80,5,-1.68,77367655,16559,114.92,4755,4755,4640,6180,3330,4755,4672.24,0.92,0,-6294,4885,4820,4705,4640,4525,4852,4672,80,1425,500,2940,5,1,15930310,745,-8.71,0.74,12,0.10,-537.00,6335.00,11000,20240129,-57.50,4235,20241209,10.39,5210,-10.27,20250110,4495,4.00,20250203,9550,-51.05,20240404,4235,10.39,20241209,2.73,N,263600,500,80 억,,146123,N,N,0,N,00,N diff --git a/263690/price/prices-20250201.csv b/263690/price/prices-20250201.csv index b3a7b6d2a378..8e5d0588c2cf 100644 --- a/263690/price/prices-20250201.csv +++ b/263690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160952,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5900,0,3,0.00,47970230,8177,119.91,5940,5960,5790,7670,4130,5900,5866.48,14.55,0,-1454,5986,5942,5856,5812,5726,5965,5835,57,1770,500,4010,10,1,11325610,668,7.27,0.81,12,0.07,812.00,7272.00,11240,20240509,-47.51,5140,20241115,14.79,7300,-19.18,20250123,5510,7.08,20250102,11240,-47.51,20240509,5140,14.79,20241115,0.68,N,263690,500,56 억,,1648287,N,N,0,N,00,N +20250207,150954,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,-50,5,-0.85,45276970,7718,113.18,5940,5960,5790,7670,4130,5900,5866.41,14.55,0,-1394,5986,5942,5856,5812,5726,5965,5835,57,1770,500,4010,10,1,11325610,663,7.20,0.80,12,0.07,812.00,7272.00,11240,20240509,-47.95,5140,20241115,13.81,7300,-19.86,20250123,5510,6.17,20250102,11240,-47.95,20240509,5140,13.81,20241115,0.68,N,263690,500,56 억,,1648287,N,N,0,N,00,N +20250207,140954,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5880,-20,5,-0.34,41608780,7091,103.99,5940,5960,5790,7670,4130,5900,5867.83,14.55,0,-1003,5986,5942,5856,5812,5726,5965,5835,57,1770,500,4010,10,1,11325610,666,7.24,0.81,12,0.06,812.00,7272.00,11240,20240509,-47.69,5140,20241115,14.40,7300,-19.45,20250123,5510,6.72,20250102,11240,-47.69,20240509,5140,14.40,20241115,0.68,N,263690,500,56 억,,1648287,N,N,0,N,00,N +20250207,130951,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5910,10,2,0.17,40051840,6826,100.10,5940,5960,5790,7670,4130,5900,5867.54,14.55,0,-990,5986,5942,5856,5812,5726,5965,5835,57,1770,500,4010,10,1,11325610,669,7.28,0.81,12,0.06,812.00,7272.00,11240,20240509,-47.42,5140,20241115,14.98,7300,-19.04,20250123,5510,7.26,20250102,11240,-47.42,20240509,5140,14.98,20241115,0.68,N,263690,500,56 억,,1648287,N,N,0,N,00,N +20250207,120950,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5890,-10,5,-0.17,34028850,5805,85.13,5940,5960,5790,7670,4130,5900,5861.99,14.55,0,-527,5986,5942,5856,5812,5726,5965,5835,57,1770,500,4010,10,1,11325610,667,7.25,0.81,12,0.05,812.00,7272.00,11240,20240509,-47.60,5140,20241115,14.59,7300,-19.32,20250123,5510,6.90,20250102,11240,-47.60,20240509,5140,14.59,20241115,0.68,N,263690,500,56 억,,1648287,N,N,0,N,00,N +20250207,110949,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5910,10,2,0.17,32262080,5505,80.73,5940,5960,5790,7670,4130,5900,5860.50,14.55,0,-428,5986,5942,5856,5812,5726,5965,5835,57,1770,500,4010,10,1,11325610,669,7.28,0.81,12,0.05,812.00,7272.00,11240,20240509,-47.42,5140,20241115,14.98,7300,-19.04,20250123,5510,7.26,20250102,11240,-47.42,20240509,5140,14.98,20241115,0.68,N,263690,500,56 억,,1648287,N,N,0,N,00,N +20250207,100953,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5820,-80,5,-1.36,18953770,3247,47.62,5940,5940,5790,7670,4130,5900,5837.32,14.55,0,509,5986,5942,5856,5812,5726,5965,5835,57,1770,500,4010,10,1,11325610,659,7.17,0.80,12,0.03,812.00,7272.00,11240,20240509,-48.22,5140,20241115,13.23,7300,-20.27,20250123,5510,5.63,20250102,11240,-48.22,20240509,5140,13.23,20241115,0.68,N,263690,500,56 억,,1648287,N,N,0,N,00,N +20250207,090958,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5920,20,2,0.34,1801760,304,4.46,5940,5940,5920,7670,4130,5900,5926.84,14.55,0,-95,5986,5942,5856,5812,5726,5965,5835,57,1770,500,4010,10,1,11325610,670,7.29,0.81,12,0.00,812.00,7272.00,11240,20240509,-47.33,5140,20241115,15.18,7300,-18.90,20250123,5510,7.44,20250102,11240,-47.33,20240509,5140,15.18,20241115,0.68,N,263690,500,56 억,,1648287,N,N,0,N,00,N 20250206,160928,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5900,110,2,1.90,39596040,6801,49.38,5790,5900,5770,7520,4060,5790,5821.75,14.56,0,-615,5896,5842,5796,5742,5696,5870,5770,57,1730,500,3930,10,1,11325610,668,7.27,0.81,12,0.06,812.00,7272.00,11240,20240509,-47.51,5140,20241115,14.79,7300,-19.18,20250123,5510,7.08,20250102,11240,-47.51,20240509,5140,14.79,20241115,0.68,N,263690,500,56 억,,1648902,N,N,0,N,00,N 20250206,150932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,60,2,1.04,33567760,5773,41.92,5790,5870,5770,7520,4060,5790,5814.61,14.56,0,-408,5896,5842,5796,5742,5696,5870,5770,57,1730,500,3930,10,1,11325610,663,7.20,0.80,12,0.05,812.00,7272.00,11240,20240509,-47.95,5140,20241115,13.81,7300,-19.86,20250123,5510,6.17,20250102,11240,-47.95,20240509,5140,13.81,20241115,0.68,N,263690,500,56 억,,1648902,N,N,0,N,00,N 20250206,140932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5870,80,2,1.38,30882590,5314,38.58,5790,5870,5770,7520,4060,5790,5811.55,14.56,0,-287,5896,5842,5796,5742,5696,5870,5770,57,1730,500,3930,10,1,11325610,665,7.23,0.81,12,0.05,812.00,7272.00,11240,20240509,-47.78,5140,20241115,14.20,7300,-19.59,20250123,5510,6.53,20250102,11240,-47.78,20240509,5140,14.20,20241115,0.68,N,263690,500,56 억,,1648902,N,N,0,N,00,N diff --git a/263700/price/prices-20250201.csv b/263700/price/prices-20250201.csv index 97285586d0f2..c8148633498c 100644 --- a/263700/price/prices-20250201.csv +++ b/263700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,-25,5,-1.04,58886485,24747,77.45,2390,2410,2360,3135,1695,2415,2379.54,0.77,0,-3323,2501,2457,2431,2387,2361,2445,2375,98,720,500,1490,5,1,19414200,464,-1.90,0.68,12,0.13,-1260.00,3536.00,7800,20240220,-69.36,1980,20241209,20.71,2780,-14.03,20250103,2235,6.94,20250203,7800,-69.36,20240220,1980,20.71,20241209,1.72,N,263700,500,98 억,,150312,N,N,0,N,00,N +20250207,150954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2375,-40,5,-1.66,56902250,23914,74.84,2390,2410,2360,3135,1695,2415,2379.45,0.77,0,-3911,2501,2457,2431,2387,2361,2445,2375,98,720,500,1490,5,1,19414200,461,-1.88,0.67,12,0.12,-1260.00,3536.00,7800,20240220,-69.55,1980,20241209,19.95,2780,-14.57,20250103,2235,6.26,20250203,7800,-69.55,20240220,1980,19.95,20241209,1.72,N,263700,500,98 억,,150312,N,N,0,N,00,N +20250207,140955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2380,-35,5,-1.45,51682160,21720,67.97,2390,2410,2360,3135,1695,2415,2379.47,0.77,0,-4371,2501,2457,2431,2387,2361,2445,2375,98,720,500,1490,5,1,19414200,462,-1.89,0.67,12,0.11,-1260.00,3536.00,7800,20240220,-69.49,1980,20241209,20.20,2780,-14.39,20250103,2235,6.49,20250203,7800,-69.49,20240220,1980,20.20,20241209,1.72,N,263700,500,98 억,,150312,N,N,0,N,00,N +20250207,130951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2375,-40,5,-1.66,46143800,19389,60.68,2390,2410,2360,3135,1695,2415,2379.90,0.77,0,-3836,2501,2457,2431,2387,2361,2445,2375,98,720,500,1490,5,1,19414200,461,-1.88,0.67,12,0.10,-1260.00,3536.00,7800,20240220,-69.55,1980,20241209,19.95,2780,-14.57,20250103,2235,6.26,20250203,7800,-69.55,20240220,1980,19.95,20241209,1.72,N,263700,500,98 억,,150312,N,N,0,N,00,N +20250207,120950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,-25,5,-1.04,44265230,18599,58.21,2390,2410,2360,3135,1695,2415,2379.98,0.77,0,-3149,2501,2457,2431,2387,2361,2445,2375,98,720,500,1490,5,1,19414200,464,-1.90,0.68,12,0.10,-1260.00,3536.00,7800,20240220,-69.36,1980,20241209,20.71,2780,-14.03,20250103,2235,6.94,20250203,7800,-69.36,20240220,1980,20.71,20241209,1.72,N,263700,500,98 억,,150312,N,N,0,N,00,N +20250207,110949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2365,-50,5,-2.07,40975960,17215,53.87,2390,2410,2360,3135,1695,2415,2380.25,0.77,0,-2226,2501,2457,2431,2387,2361,2445,2375,98,720,500,1490,5,1,19414200,459,-1.88,0.67,12,0.09,-1260.00,3536.00,7800,20240220,-69.68,1980,20241209,19.44,2780,-14.93,20250103,2235,5.82,20250203,7800,-69.68,20240220,1980,19.44,20241209,1.72,N,263700,500,98 억,,150312,N,N,0,N,00,N +20250207,100954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2365,-50,5,-2.07,39446530,16570,51.86,2390,2410,2365,3135,1695,2415,2380.60,0.77,0,-2044,2501,2457,2431,2387,2361,2445,2375,98,720,500,1490,5,1,19414200,459,-1.88,0.67,12,0.09,-1260.00,3536.00,7800,20240220,-69.68,1980,20241209,19.44,2780,-14.93,20250103,2235,5.82,20250203,7800,-69.68,20240220,1980,19.44,20241209,1.72,N,263700,500,98 억,,150312,N,N,0,N,00,N +20250207,090959,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2395,-20,5,-0.83,3396380,1421,4.45,2390,2410,2390,3135,1695,2415,2390.13,0.77,0,247,2501,2457,2431,2387,2361,2445,2375,98,720,500,1490,5,1,19414200,465,-1.90,0.68,12,0.01,-1260.00,3536.00,7800,20240220,-69.29,1980,20241209,20.96,2780,-13.85,20250103,2235,7.16,20250203,7800,-69.29,20240220,1980,20.96,20241209,1.72,N,263700,500,98 억,,150312,N,N,0,N,00,N 20250206,160928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2415,0,3,0.00,77739890,31952,144.67,2435,2475,2405,3135,1695,2415,2433.03,0.83,0,-11180,2491,2452,2426,2387,2361,2440,2375,98,720,500,1490,5,1,19414200,469,-1.92,0.68,12,0.16,-1260.00,3536.00,7800,20240220,-69.04,1980,20241209,21.97,2780,-13.13,20250103,2235,8.05,20250203,7800,-69.04,20240220,1980,21.97,20241209,1.75,N,263700,500,98 억,,161097,N,N,0,N,00,N 20250206,150932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2425,10,2,0.41,70200965,28825,130.51,2435,2475,2405,3135,1695,2415,2435.42,0.83,0,-10725,2491,2452,2426,2387,2361,2440,2375,98,720,500,1490,5,1,19414200,471,-1.92,0.69,12,0.15,-1260.00,3536.00,7800,20240220,-68.91,1980,20241209,22.47,2780,-12.77,20250103,2235,8.50,20250203,7800,-68.91,20240220,1980,22.47,20241209,1.75,N,263700,500,98 억,,161097,N,N,0,N,00,N 20250206,140933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,15,2,0.62,56537040,23168,104.90,2435,2475,2405,3135,1695,2415,2440.31,0.83,0,-11208,2491,2452,2426,2387,2361,2440,2375,98,720,500,1490,5,1,19414200,472,-1.93,0.69,12,0.12,-1260.00,3536.00,7800,20240220,-68.85,1980,20241209,22.73,2780,-12.59,20250103,2235,8.72,20250203,7800,-68.85,20240220,1980,22.73,20241209,1.75,N,263700,500,98 억,,161097,N,N,0,N,00,N diff --git a/263720/price/prices-20250201.csv b/263720/price/prices-20250201.csv index b5f33c1fe41b..a9e76b41c83a 100644 --- a/263720/price/prices-20250201.csv +++ b/263720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160952,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18250,50,2,0.27,889130920,49604,201.27,18190,18250,17720,23650,12740,18200,17924.52,1.08,0,-10705,18413,18306,18143,18036,17873,18360,18090,63,5450,500,13100,10,1,12524473,2286,55.98,2.79,12,0.40,326.00,6548.00,37250,20240510,-51.01,16010,20240909,13.99,24450,-25.36,20250107,16980,7.48,20250124,37250,-51.01,20240510,16010,13.99,20240909,2.78,N,263720,500,62 억,,135802,N,N,61,N,00,N +20250207,150955,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18060,-140,5,-0.77,816584290,45613,185.08,18190,18190,17720,23650,12740,18200,17902.45,1.08,0,-10218,18413,18306,18143,18036,17873,18360,18090,63,5450,500,13100,10,1,12524473,2262,55.40,2.76,12,0.36,326.00,6548.00,37250,20240510,-51.52,16010,20240909,12.80,24450,-26.13,20250107,16980,6.36,20250124,37250,-51.52,20240510,16010,12.80,20240909,2.78,N,263720,500,62 억,,135802,N,N,95,N,00,N +20250207,140955,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17850,-350,5,-1.92,610730060,34138,138.52,18190,18190,17720,23650,12740,18200,17890.04,1.08,0,-9577,18413,18306,18143,18036,17873,18360,18090,63,5450,500,13100,10,1,12524473,2236,54.75,2.73,12,0.27,326.00,6548.00,37250,20240510,-52.08,16010,20240909,11.49,24450,-26.99,20250107,16980,5.12,20250124,37250,-52.08,20240510,16010,11.49,20240909,2.78,N,263720,500,62 억,,135802,N,N,95,N,00,N +20250207,130952,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17780,-420,5,-2.31,536276320,29956,121.55,18190,18190,17720,23650,12740,18200,17902.13,1.08,0,-10141,18413,18306,18143,18036,17873,18360,18090,63,5450,500,13100,10,1,12524473,2227,54.54,2.72,12,0.24,326.00,6548.00,37250,20240510,-52.27,16010,20240909,11.06,24450,-27.28,20250107,16980,4.71,20250124,37250,-52.27,20240510,16010,11.06,20240909,2.78,N,263720,500,62 억,,135802,N,N,95,N,00,N +20250207,120950,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17840,-360,5,-1.98,474740570,26502,107.53,18190,18190,17720,23650,12740,18200,17913.39,1.08,0,-9163,18413,18306,18143,18036,17873,18360,18090,63,5450,500,13100,10,1,12524473,2234,54.72,2.72,12,0.21,326.00,6548.00,37250,20240510,-52.11,16010,20240909,11.43,24450,-27.03,20250107,16980,5.06,20250124,37250,-52.11,20240510,16010,11.43,20240909,2.78,N,263720,500,62 억,,135802,N,N,95,N,00,N +20250207,110949,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17800,-400,5,-2.20,406200060,22658,91.94,18190,18190,17720,23650,12740,18200,17927.45,1.08,0,-7770,18413,18306,18143,18036,17873,18360,18090,63,5450,500,13100,10,1,12524473,2229,54.60,2.72,12,0.18,326.00,6548.00,37250,20240510,-52.21,16010,20240909,11.18,24450,-27.20,20250107,16980,4.83,20250124,37250,-52.21,20240510,16010,11.18,20240909,2.78,N,263720,500,62 억,,135802,N,N,95,N,00,N +20250207,100954,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17950,-250,5,-1.37,313065460,17441,70.77,18190,18190,17720,23650,12740,18200,17949.97,1.08,0,-6522,18413,18306,18143,18036,17873,18360,18090,63,5450,500,13100,10,1,12524473,2248,55.06,2.74,12,0.14,326.00,6548.00,37250,20240510,-51.81,16010,20240909,12.12,24450,-26.58,20250107,16980,5.71,20250124,37250,-51.81,20240510,16010,12.12,20240909,2.78,N,263720,500,62 억,,135802,N,N,95,N,00,N +20250207,090959,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18080,-120,5,-0.66,23567460,1303,5.29,18190,18190,17980,23650,12740,18200,18087.08,1.08,0,-217,18413,18306,18143,18036,17873,18360,18090,63,5450,500,13100,10,1,12524473,2264,55.46,2.76,12,0.01,326.00,6548.00,37250,20240510,-51.46,16010,20240909,12.93,24450,-26.05,20250107,16980,6.48,20250124,37250,-51.46,20240510,16010,12.93,20240909,2.78,N,263720,500,62 억,,135802,N,N,95,N,00,N 20250206,160929,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18200,240,2,1.34,444076890,24550,86.40,18000,18250,17980,23300,12580,17960,18087.71,1.10,0,-1651,18500,18230,18000,17730,17500,18365,17865,63,5340,500,12930,10,1,12524473,2279,55.83,2.78,12,0.20,326.00,6548.00,38600,20240124,-52.85,16010,20240909,13.68,24450,-25.56,20250107,16980,7.18,20250124,37250,-51.14,20240510,16010,13.68,20240909,2.82,N,263720,500,62 억,,137453,N,N,95,N,00,N 20250206,150932,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18070,110,2,0.61,364863580,20189,71.05,18000,18250,17980,23300,12580,17960,18072.39,1.10,0,-1796,18500,18230,18000,17730,17500,18365,17865,63,5340,500,12930,10,1,12524473,2263,55.43,2.76,12,0.16,326.00,6548.00,38600,20240124,-53.19,16010,20240909,12.87,24450,-26.09,20250107,16980,6.42,20250124,37250,-51.49,20240510,16010,12.87,20240909,2.82,N,263720,500,62 억,,137453,N,N,1009,N,00,N 20250206,140933,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18070,110,2,0.61,312448490,17293,60.86,18000,18250,17980,23300,12580,17960,18067.92,1.10,0,-1891,18500,18230,18000,17730,17500,18365,17865,63,5340,500,12930,10,1,12524473,2263,55.43,2.76,12,0.14,326.00,6548.00,38600,20240124,-53.19,16010,20240909,12.87,24450,-26.09,20250107,16980,6.42,20250124,37250,-51.49,20240510,16010,12.87,20240909,2.82,N,263720,500,62 억,,137453,N,N,1009,N,00,N diff --git a/263750/price/prices-20250201.csv b/263750/price/prices-20250201.csv index 60651accebb8..bf161261353c 100644 --- a/263750/price/prices-20250201.csv +++ b/263750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160953,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,28950,-800,5,-2.69,6378965900,218952,114.26,29350,29700,28800,38650,20850,29750,29134.15,7.53,0,-24020,30450,30100,29750,29400,29050,30275,29575,66,8900,100,20820,50,1,64247855,18600,122.15,2.45,12,0.34,237.00,11826.00,47650,20240710,-39.24,26600,20240416,8.83,30100,-3.82,20250206,27600,4.89,20250102,47650,-39.24,20240710,26600,8.83,20240416,1.29,N,263750,100,66 억,,4840335,N,N,2217,N,00,N +20250207,150955,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,29000,-750,5,-2.52,5987060650,205418,107.20,29350,29700,28800,38650,20850,29750,29145.73,7.53,0,-24065,30450,30100,29750,29400,29050,30275,29575,66,8900,100,20820,50,1,64247855,18632,122.36,2.45,12,0.32,237.00,11826.00,47650,20240710,-39.14,26600,20240416,9.02,30100,-3.65,20250206,27600,5.07,20250102,47650,-39.14,20240710,26600,9.02,20240416,1.29,N,263750,100,66 억,,4840335,N,N,1849,N,00,N +20250207,140955,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,28900,-850,5,-2.86,5219711950,178874,93.35,29350,29700,28800,38650,20850,29750,29180.92,7.53,0,-16121,30450,30100,29750,29400,29050,30275,29575,66,8900,100,20820,50,1,64247855,18568,121.94,2.44,12,0.28,237.00,11826.00,47650,20240710,-39.35,26600,20240416,8.65,30100,-3.99,20250206,27600,4.71,20250102,47650,-39.35,20240710,26600,8.65,20240416,1.29,N,263750,100,66 억,,4840335,N,N,1849,N,00,N +20250207,130952,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,28950,-800,5,-2.69,4726877350,161822,84.45,29350,29700,28800,38650,20850,29750,29210.33,7.53,0,-7367,30450,30100,29750,29400,29050,30275,29575,66,8900,100,20820,50,1,64247855,18600,122.15,2.45,12,0.25,237.00,11826.00,47650,20240710,-39.24,26600,20240416,8.83,30100,-3.82,20250206,27600,4.89,20250102,47650,-39.24,20240710,26600,8.83,20240416,1.29,N,263750,100,66 억,,4840335,N,N,1849,N,00,N +20250207,120951,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,29000,-750,5,-2.52,4098970000,140128,73.13,29350,29700,28800,38650,20850,29750,29251.59,7.53,0,381,30450,30100,29750,29400,29050,30275,29575,66,8900,100,20820,50,1,64247855,18632,122.36,2.45,12,0.22,237.00,11826.00,47650,20240710,-39.14,26600,20240416,9.02,30100,-3.65,20250206,27600,5.07,20250102,47650,-39.14,20240710,26600,9.02,20240416,1.29,N,263750,100,66 억,,4840335,N,N,1849,N,00,N +20250207,110949,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,29250,-500,5,-1.68,2511007000,85395,44.56,29350,29700,29150,38650,20850,29750,29404.59,7.53,0,11984,30450,30100,29750,29400,29050,30275,29575,66,8900,100,20820,50,1,64247855,18792,123.42,2.47,12,0.13,237.00,11826.00,47650,20240710,-38.61,26600,20240416,9.96,30100,-2.82,20250206,27600,5.98,20250102,47650,-38.61,20240710,26600,9.96,20240416,1.29,N,263750,100,66 억,,4840335,N,N,1849,N,00,N +20250207,100954,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,29400,-350,5,-1.18,1818379150,61727,32.21,29350,29700,29300,38650,20850,29750,29458.38,7.53,0,14459,30450,30100,29750,29400,29050,30275,29575,66,8900,100,20820,50,1,64247855,18889,124.05,2.49,12,0.10,237.00,11826.00,47650,20240710,-38.30,26600,20240416,10.53,30100,-2.33,20250206,27600,6.52,20250102,47650,-38.30,20240710,26600,10.53,20240416,1.29,N,263750,100,66 억,,4840335,N,N,1849,N,00,N +20250207,090959,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,29600,-150,5,-0.50,548062750,18610,9.71,29350,29700,29350,38650,20850,29750,29449.81,7.53,0,7988,30450,30100,29750,29400,29050,30275,29575,66,8900,100,20820,50,1,64247855,19017,124.89,2.50,12,0.03,237.00,11826.00,47650,20240710,-37.88,26600,20240416,11.28,30100,-1.66,20250206,27600,7.25,20250102,47650,-37.88,20240710,26600,11.28,20240416,1.29,N,263750,100,66 억,,4840335,N,N,1849,N,00,N 20250206,160929,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,29750,350,2,1.19,5673112350,190519,120.21,29400,30100,29400,38200,20600,29400,29777.19,7.47,0,17539,30133,29766,29483,29116,28833,29625,28975,66,8800,100,20580,50,1,64247855,19114,125.53,2.52,12,0.30,237.00,11826.00,47650,20240710,-37.57,26600,20240416,11.84,30100,-1.16,20250206,27600,7.79,20250102,47650,-37.57,20240710,26600,11.84,20240416,1.34,N,263750,100,66 억,,4802420,N,N,1849,N,00,N 20250206,150932,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,29700,300,2,1.02,5350218050,179660,113.36,29400,30100,29400,38200,20600,29400,29779.71,7.47,0,15025,30133,29766,29483,29116,28833,29625,28975,66,8800,100,20580,50,1,64247855,19082,125.32,2.51,12,0.28,237.00,11826.00,47650,20240710,-37.67,26600,20240416,11.65,30100,-1.33,20250206,27600,7.61,20250102,47650,-37.67,20240710,26600,11.65,20240416,1.34,N,263750,100,66 억,,4802420,N,N,1229,N,00,N 20250206,140933,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,29700,300,2,1.02,5068699000,170177,107.37,29400,30100,29400,38200,20600,29400,29784.89,7.47,0,14755,30133,29766,29483,29116,28833,29625,28975,66,8800,100,20580,50,1,64247855,19082,125.32,2.51,12,0.26,237.00,11826.00,47650,20240710,-37.67,26600,20240416,11.65,30100,-1.33,20250206,27600,7.61,20250102,47650,-37.67,20240710,26600,11.65,20240416,1.34,N,263750,100,66 억,,4802420,N,N,1229,N,00,N diff --git a/263770/price/prices-20250201.csv b/263770/price/prices-20250201.csv index 5d3f7bdb1494..f6d482b1449b 100644 --- a/263770/price/prices-20250201.csv +++ b/263770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160953,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,-20,5,-0.98,10841840,5376,27.42,2025,2055,1996,2650,1430,2040,2016.71,0.55,0,-20,2080,2060,2025,2005,1970,2070,2015,24,610,100,1420,5,1,23700172,479,4.09,0.61,12,0.02,494.00,3329.00,3650,20240604,-44.66,1770,20241209,14.12,2055,-1.70,20250207,1860,8.60,20250203,3650,-44.66,20240604,1770,14.12,20241209,0.30,N,263770,100,23 억,,130892,N,N,0,N,00,N +20250207,150955,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,-25,5,-1.23,10434365,5174,26.39,2025,2055,1996,2650,1430,2040,2016.69,0.55,0,-19,2080,2060,2025,2005,1970,2070,2015,24,610,100,1420,5,1,23700172,478,4.08,0.61,12,0.02,494.00,3329.00,3650,20240604,-44.79,1770,20241209,13.84,2055,-1.95,20250207,1860,8.33,20250203,3650,-44.79,20240604,1770,13.84,20241209,0.30,N,263770,100,23 억,,130892,N,N,0,N,00,N +20250207,140955,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,-15,5,-0.74,9897035,4908,25.03,2025,2055,1996,2650,1430,2040,2016.51,0.55,0,-19,2080,2060,2025,2005,1970,2070,2015,24,610,100,1420,5,1,23700172,480,4.10,0.61,12,0.02,494.00,3329.00,3650,20240604,-44.52,1770,20241209,14.41,2055,-1.46,20250207,1860,8.87,20250203,3650,-44.52,20240604,1770,14.41,20241209,0.30,N,263770,100,23 억,,130892,N,N,0,N,00,N +20250207,130952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,-15,5,-0.74,9858565,4889,24.93,2025,2055,1996,2650,1430,2040,2016.48,0.55,0,-19,2080,2060,2025,2005,1970,2070,2015,24,610,100,1420,5,1,23700172,480,4.10,0.61,12,0.02,494.00,3329.00,3650,20240604,-44.52,1770,20241209,14.41,2055,-1.46,20250207,1860,8.87,20250203,3650,-44.52,20240604,1770,14.41,20241209,0.30,N,263770,100,23 억,,130892,N,N,0,N,00,N +20250207,120951,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,-25,5,-1.23,7102345,3527,17.99,2025,2055,1996,2650,1430,2040,2013.71,0.55,0,572,2080,2060,2025,2005,1970,2070,2015,24,610,100,1420,5,1,23700172,478,4.08,0.61,12,0.01,494.00,3329.00,3650,20240604,-44.79,1770,20241209,13.84,2055,-1.95,20250207,1860,8.33,20250203,3650,-44.79,20240604,1770,13.84,20241209,0.30,N,263770,100,23 억,,130892,N,N,0,N,00,N +20250207,110950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,-20,5,-0.98,6459990,3209,16.36,2025,2055,1996,2650,1430,2040,2013.09,0.55,0,572,2080,2060,2025,2005,1970,2070,2015,24,610,100,1420,5,1,23700172,479,4.09,0.61,12,0.01,494.00,3329.00,3650,20240604,-44.66,1770,20241209,14.12,2055,-1.70,20250207,1860,8.60,20250203,3650,-44.66,20240604,1770,14.12,20241209,0.30,N,263770,100,23 억,,130892,N,N,0,N,00,N +20250207,100954,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,-35,5,-1.72,6419745,3189,16.26,2025,2055,1996,2650,1430,2040,2013.09,0.55,0,571,2080,2060,2025,2005,1970,2070,2015,24,610,100,1420,5,1,23700172,475,4.06,0.60,12,0.01,494.00,3329.00,3650,20240604,-45.07,1770,20241209,13.28,2055,-2.43,20250207,1860,7.80,20250203,3650,-45.07,20240604,1770,13.28,20241209,0.30,N,263770,100,23 억,,130892,N,N,0,N,00,N +20250207,090959,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,15,2,0.74,405225,199,1.01,2025,2055,2025,2650,1430,2040,2036.31,0.55,0,0,2080,2060,2025,2005,1970,2070,2015,24,610,100,1420,5,1,23700172,487,4.16,0.62,12,0.00,494.00,3329.00,3650,20240604,-43.70,1770,20241209,16.10,2055,0.00,20250207,1860,10.48,20250203,3650,-43.70,20240604,1770,16.10,20241209,0.30,N,263770,100,23 억,,130892,N,N,0,N,00,N 20250206,160929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,42,2,2.10,39733193,19609,524.59,1998,2045,1990,2595,1399,1998,2026.27,0.55,0,291,2019,2008,1989,1978,1959,1999,1969,24,597,100,1390,5,1,23700172,483,4.13,0.61,12,0.08,494.00,3329.00,3650,20240604,-44.11,1770,20241209,15.25,2045,-0.24,20250206,1860,9.68,20250203,3650,-44.11,20240604,1770,15.25,20241209,0.30,N,263770,100,23 억,,130601,N,N,0,N,00,N 20250206,150933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,42,2,2.10,39561833,19525,522.34,1998,2045,1990,2595,1399,1998,2026.21,0.55,0,348,2019,2008,1989,1978,1959,1999,1969,24,597,100,1390,5,1,23700172,483,4.13,0.61,12,0.08,494.00,3329.00,3650,20240604,-44.11,1770,20241209,15.25,2045,-0.24,20250206,1860,9.68,20250203,3650,-44.11,20240604,1770,15.25,20241209,0.30,N,263770,100,23 억,,130601,N,N,0,N,00,N 20250206,140933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,22,2,1.10,37162870,18337,490.56,1998,2045,1990,2595,1399,1998,2026.66,0.55,0,366,2019,2008,1989,1978,1959,1999,1969,24,597,100,1390,5,1,23700172,479,4.09,0.61,12,0.08,494.00,3329.00,3650,20240604,-44.66,1770,20241209,14.12,2045,-1.22,20250206,1860,8.60,20250203,3650,-44.66,20240604,1770,14.12,20241209,0.30,N,263770,100,23 억,,130601,N,N,0,N,00,N diff --git a/263800/price/prices-20250201.csv b/263800/price/prices-20250201.csv index 279a6f22bcac..eb44ec78fc48 100644 --- a/263800/price/prices-20250201.csv +++ b/263800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5210,-80,5,-1.51,1097040660,207471,68.03,5380,5410,5210,6870,3710,5290,5287.89,1.10,0,-9173,5443,5366,5303,5226,5163,5335,5195,81,1580,500,3380,10,1,16219380,845,52.63,2.52,12,1.28,99.00,2069.00,8300,20240402,-37.23,3635,20240805,43.33,5410,0.00,20250205,4335,20.18,20250102,8300,-37.23,20240402,3635,43.33,20240805,2.99,N,263800,500,81 억,,178289,N,N,0,N,00,N +20250207,150955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5280,-10,5,-0.19,1044064760,197329,64.70,5380,5410,5230,6870,3710,5290,5290.99,1.10,0,-9125,5443,5366,5303,5226,5163,5335,5195,81,1580,500,3380,10,1,16219380,856,53.33,2.55,12,1.22,99.00,2069.00,8300,20240402,-36.39,3635,20240805,45.25,5410,0.00,20250205,4335,21.80,20250102,8300,-36.39,20240402,3635,45.25,20240805,2.99,N,263800,500,81 억,,178289,N,N,0,N,00,N +20250207,140956,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,0,3,0.00,901017260,170151,55.79,5380,5410,5240,6870,3710,5290,5295.41,1.10,0,-9782,5443,5366,5303,5226,5163,5335,5195,81,1580,500,3380,10,1,16219380,858,53.43,2.56,12,1.05,99.00,2069.00,8300,20240402,-36.27,3635,20240805,45.53,5410,0.00,20250205,4335,22.03,20250102,8300,-36.27,20240402,3635,45.53,20240805,2.99,N,263800,500,81 억,,178289,N,N,0,N,00,N +20250207,130952,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5280,-10,5,-0.19,716994630,135307,44.37,5380,5410,5240,6870,3710,5290,5299.05,1.10,0,-3468,5443,5366,5303,5226,5163,5335,5195,81,1580,500,3380,10,1,16219380,856,53.33,2.55,12,0.83,99.00,2069.00,8300,20240402,-36.39,3635,20240805,45.25,5410,0.00,20250205,4335,21.80,20250102,8300,-36.39,20240402,3635,45.25,20240805,2.99,N,263800,500,81 억,,178289,N,N,0,N,00,N +20250207,120951,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,0,3,0.00,635464360,119832,39.29,5380,5410,5240,6870,3710,5290,5303.00,1.10,0,1148,5443,5366,5303,5226,5163,5335,5195,81,1580,500,3380,10,1,16219380,858,53.43,2.56,12,0.74,99.00,2069.00,8300,20240402,-36.27,3635,20240805,45.53,5410,0.00,20250205,4335,22.03,20250102,8300,-36.27,20240402,3635,45.53,20240805,2.99,N,263800,500,81 억,,178289,N,N,0,N,00,N +20250207,110950,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5270,-20,5,-0.38,552181490,104007,34.10,5380,5410,5240,6870,3710,5290,5309.15,1.10,0,-376,5443,5366,5303,5226,5163,5335,5195,81,1580,500,3380,10,1,16219380,855,53.23,2.55,12,0.64,99.00,2069.00,8300,20240402,-36.51,3635,20240805,44.98,5410,0.00,20250205,4335,21.57,20250102,8300,-36.51,20240402,3635,44.98,20240805,2.99,N,263800,500,81 억,,178289,N,N,0,N,00,N +20250207,100955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5270,-20,5,-0.38,466625590,87815,28.79,5380,5410,5240,6870,3710,5290,5313.84,1.10,0,-1290,5443,5366,5303,5226,5163,5335,5195,81,1580,500,3380,10,1,16219380,855,53.23,2.55,12,0.54,99.00,2069.00,8300,20240402,-36.51,3635,20240805,44.98,5410,0.00,20250205,4335,21.57,20250102,8300,-36.51,20240402,3635,44.98,20240805,2.99,N,263800,500,81 억,,178289,N,N,0,N,00,N +20250207,091000,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5320,30,2,0.57,209300180,39092,12.82,5380,5410,5290,6870,3710,5290,5354.70,1.10,0,-10013,5443,5366,5303,5226,5163,5335,5195,81,1580,500,3380,10,1,16219380,863,53.74,2.57,12,0.24,99.00,2069.00,8300,20240402,-35.90,3635,20240805,46.35,5410,0.00,20250205,4335,22.72,20250102,8300,-35.90,20240402,3635,46.35,20240805,2.99,N,263800,500,81 억,,178289,N,N,0,N,00,N 20250206,160929,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,-50,5,-0.94,1577137800,297691,46.57,5300,5380,5240,6940,3740,5340,5297.96,1.14,0,-7031,5600,5470,5280,5150,4960,5535,5215,81,1600,500,3410,10,1,16219380,858,53.43,2.56,12,1.84,99.00,2069.00,8300,20240402,-36.27,3635,20240805,45.53,5410,-2.22,20250205,4335,22.03,20250102,8300,-36.27,20240402,3635,45.53,20240805,3.14,N,263800,500,81 억,,185211,N,N,0,N,00,N 20250206,150933,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5320,-20,5,-0.37,1477691470,278932,43.63,5300,5380,5240,6940,3740,5340,5297.68,1.14,0,-8553,5600,5470,5280,5150,4960,5535,5215,81,1600,500,3410,10,1,16219380,863,53.74,2.57,12,1.72,99.00,2069.00,8300,20240402,-35.90,3635,20240805,46.35,5410,-1.66,20250205,4335,22.72,20250102,8300,-35.90,20240402,3635,46.35,20240805,3.14,N,263800,500,81 억,,185211,N,N,0,N,00,N 20250206,140934,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5320,-20,5,-0.37,1260339230,238078,37.24,5300,5380,5240,6940,3740,5340,5293.81,1.14,0,-12440,5600,5470,5280,5150,4960,5535,5215,81,1600,500,3410,10,1,16219380,863,53.74,2.57,12,1.47,99.00,2069.00,8300,20240402,-35.90,3635,20240805,46.35,5410,-1.66,20250205,4335,22.72,20250102,8300,-35.90,20240402,3635,46.35,20240805,3.14,N,263800,500,81 억,,185211,N,N,0,N,00,N diff --git a/263810/price/prices-20250201.csv b/263810/price/prices-20250201.csv index 7d785869947d..951a0ad433ab 100644 --- a/263810/price/prices-20250201.csv +++ b/263810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2805,-5,5,-0.18,57604125,20712,70.59,2825,2825,2765,3650,1970,2810,2781.20,0.51,0,29,2846,2827,2806,2787,2766,2817,2777,71,840,500,1740,5,1,14244718,400,17.87,0.92,12,0.15,157.00,3048.00,5530,20240125,-49.28,2500,20241209,12.20,2895,-3.11,20250108,2690,4.28,20250113,5140,-45.43,20240220,2500,12.20,20241209,1.77,N,263810,500,71 억,,72377,N,N,0,N,00,N +20250207,150956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,-10,5,-0.36,53410995,19213,65.48,2825,2825,2765,3650,1970,2810,2779.94,0.51,0,-150,2846,2827,2806,2787,2766,2817,2777,71,840,500,1740,5,1,14244718,399,17.83,0.92,12,0.13,157.00,3048.00,5530,20240125,-49.37,2500,20241209,12.00,2895,-3.28,20250108,2690,4.09,20250113,5140,-45.53,20240220,2500,12.00,20241209,1.77,N,263810,500,71 억,,72377,N,N,0,N,00,N +20250207,140956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,-20,5,-0.71,47274960,17020,58.01,2825,2825,2765,3650,1970,2810,2777.61,0.51,0,-822,2846,2827,2806,2787,2766,2817,2777,71,840,500,1740,5,1,14244718,397,17.77,0.92,12,0.12,157.00,3048.00,5530,20240125,-49.55,2500,20241209,11.60,2895,-3.63,20250108,2690,3.72,20250113,5140,-45.72,20240220,2500,11.60,20241209,1.77,N,263810,500,71 억,,72377,N,N,0,N,00,N +20250207,130953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2775,-35,5,-1.25,16090615,5787,19.72,2825,2825,2765,3650,1970,2810,2780.48,0.51,0,-649,2846,2827,2806,2787,2766,2817,2777,71,840,500,1740,5,1,14244718,395,17.68,0.91,12,0.04,157.00,3048.00,5530,20240125,-49.82,2500,20241209,11.00,2895,-4.15,20250108,2690,3.16,20250113,5140,-46.01,20240220,2500,11.00,20241209,1.77,N,263810,500,71 억,,72377,N,N,0,N,00,N +20250207,120952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,-10,5,-0.36,10505190,3771,12.85,2825,2825,2770,3650,1970,2810,2785.78,0.51,0,-531,2846,2827,2806,2787,2766,2817,2777,71,840,500,1740,5,1,14244718,399,17.83,0.92,12,0.03,157.00,3048.00,5530,20240125,-49.37,2500,20241209,12.00,2895,-3.28,20250108,2690,4.09,20250113,5140,-45.53,20240220,2500,12.00,20241209,1.77,N,263810,500,71 억,,72377,N,N,0,N,00,N +20250207,110950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,-10,5,-0.36,9706910,3484,11.87,2825,2825,2770,3650,1970,2810,2786.14,0.51,0,-547,2846,2827,2806,2787,2766,2817,2777,71,840,500,1740,5,1,14244718,399,17.83,0.92,12,0.02,157.00,3048.00,5530,20240125,-49.37,2500,20241209,12.00,2895,-3.28,20250108,2690,4.09,20250113,5140,-45.53,20240220,2500,12.00,20241209,1.77,N,263810,500,71 억,,72377,N,N,0,N,00,N +20250207,100955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,-10,5,-0.36,6383765,2288,7.80,2825,2825,2770,3650,1970,2810,2790.11,0.51,0,-201,2846,2827,2806,2787,2766,2817,2777,71,840,500,1740,5,1,14244718,399,17.83,0.92,12,0.02,157.00,3048.00,5530,20240125,-49.37,2500,20241209,12.00,2895,-3.28,20250108,2690,4.09,20250113,5140,-45.53,20240220,2500,12.00,20241209,1.77,N,263810,500,71 억,,72377,N,N,0,N,00,N +20250207,091000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,10,2,0.36,851475,303,1.03,2825,2825,2805,3650,1970,2810,2810.15,0.51,0,-13,2846,2827,2806,2787,2766,2817,2777,71,840,500,1740,5,1,14244718,402,17.96,0.93,12,0.00,157.00,3048.00,5530,20240125,-49.01,2500,20241209,12.80,2895,-2.59,20250108,2690,4.83,20250113,5140,-45.14,20240220,2500,12.80,20241209,1.77,N,263810,500,71 억,,72377,N,N,0,N,00,N 20250206,160929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2810,10,2,0.36,82182690,29340,144.25,2815,2825,2785,3640,1960,2800,2801.05,0.49,0,3206,2866,2832,2811,2777,2756,2827,2772,71,840,500,1730,5,1,14244718,400,17.90,0.92,12,0.21,157.00,3048.00,6140,20240124,-54.23,2500,20241209,12.40,2895,-2.94,20250108,2690,4.46,20250113,5140,-45.33,20240220,2500,12.40,20241209,1.74,N,263810,500,71 억,,69171,N,N,0,N,00,N 20250206,150933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2810,10,2,0.36,57708335,20598,101.27,2815,2825,2785,3640,1960,2800,2801.65,0.49,0,3015,2866,2832,2811,2777,2756,2827,2772,71,840,500,1730,5,1,14244718,400,17.90,0.92,12,0.14,157.00,3048.00,6140,20240124,-54.23,2500,20241209,12.40,2895,-2.94,20250108,2690,4.46,20250113,5140,-45.33,20240220,2500,12.40,20241209,1.74,N,263810,500,71 억,,69171,N,N,0,N,00,N 20250206,140934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2805,5,2,0.18,42350275,15103,74.25,2815,2825,2785,3640,1960,2800,2804.10,0.49,0,2393,2866,2832,2811,2777,2756,2827,2772,71,840,500,1730,5,1,14244718,400,17.87,0.92,12,0.11,157.00,3048.00,6140,20240124,-54.32,2500,20241209,12.20,2895,-3.11,20250108,2690,4.28,20250113,5140,-45.43,20240220,2500,12.20,20241209,1.74,N,263810,500,71 억,,69171,N,N,0,N,00,N diff --git a/263860/price/prices-20250201.csv b/263860/price/prices-20250201.csv index 7452b8cd0c65..df91deddf355 100644 --- a/263860/price/prices-20250201.csv +++ b/263860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11280,-540,5,-4.57,300385790,26352,79.71,11820,11880,11230,15360,8280,11820,11399.02,23.58,0,-7070,12220,12020,11710,11510,11200,11865,11355,47,3540,500,8510,10,1,9079600,1024,17.07,1.85,12,0.29,661.00,6093.00,16000,20240129,-29.50,8310,20240719,35.74,11910,-5.29,20250206,9330,20.90,20250102,14190,-20.51,20240221,8310,35.74,20240719,1.02,N,263860,500,47 억,,2141390,N,N,0,N,00,N +20250207,150956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11290,-530,5,-4.48,274430400,24053,72.76,11820,11880,11230,15360,8280,11820,11409.40,23.58,0,-6665,12220,12020,11710,11510,11200,11865,11355,47,3540,500,8510,10,1,9079600,1025,17.08,1.85,12,0.26,661.00,6093.00,16000,20240129,-29.44,8310,20240719,35.86,11910,-5.21,20250206,9330,21.01,20250102,14190,-20.44,20240221,8310,35.86,20240719,1.02,N,263860,500,47 억,,2141390,N,N,0,N,00,N +20250207,140956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11290,-530,5,-4.48,250892210,21965,66.44,11820,11880,11230,15360,8280,11820,11422.36,23.58,0,-5824,12220,12020,11710,11510,11200,11865,11355,47,3540,500,8510,10,1,9079600,1025,17.08,1.85,12,0.24,661.00,6093.00,16000,20240129,-29.44,8310,20240719,35.86,11910,-5.21,20250206,9330,21.01,20250102,14190,-20.44,20240221,8310,35.86,20240719,1.02,N,263860,500,47 억,,2141390,N,N,0,N,00,N +20250207,130953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11310,-510,5,-4.31,209230590,18268,55.26,11820,11880,11260,15360,8280,11820,11453.39,23.58,0,-5086,12220,12020,11710,11510,11200,11865,11355,47,3540,500,8510,10,1,9079600,1027,17.11,1.86,12,0.20,661.00,6093.00,16000,20240129,-29.31,8310,20240719,36.10,11910,-5.04,20250206,9330,21.22,20250102,14190,-20.30,20240221,8310,36.10,20240719,1.02,N,263860,500,47 억,,2141390,N,N,0,N,00,N +20250207,120952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11450,-370,5,-3.13,144275200,12541,37.94,11820,11880,11350,15360,8280,11820,11504.28,23.58,0,-1904,12220,12020,11710,11510,11200,11865,11355,47,3540,500,8510,10,1,9079600,1040,17.32,1.88,12,0.14,661.00,6093.00,16000,20240129,-28.44,8310,20240719,37.79,11910,-3.86,20250206,9330,22.72,20250102,14190,-19.31,20240221,8310,37.79,20240719,1.02,N,263860,500,47 억,,2141390,N,N,0,N,00,N +20250207,110950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11490,-330,5,-2.79,84376940,7291,22.06,11820,11880,11440,15360,8280,11820,11572.75,23.58,0,-2261,12220,12020,11710,11510,11200,11865,11355,47,3540,500,8510,10,1,9079600,1043,17.38,1.89,12,0.08,661.00,6093.00,16000,20240129,-28.19,8310,20240719,38.27,11910,-3.53,20250206,9330,23.15,20250102,14190,-19.03,20240221,8310,38.27,20240719,1.02,N,263860,500,47 억,,2141390,N,N,0,N,00,N +20250207,100955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11580,-240,5,-2.03,40611250,3501,10.59,11820,11880,11440,15360,8280,11820,11599.90,23.58,0,-493,12220,12020,11710,11510,11200,11865,11355,47,3540,500,8510,10,1,9079600,1051,17.52,1.90,12,0.04,661.00,6093.00,16000,20240129,-27.62,8310,20240719,39.35,11910,-2.77,20250206,9330,24.12,20250102,14190,-18.39,20240221,8310,39.35,20240719,1.02,N,263860,500,47 억,,2141390,N,N,0,N,00,N +20250207,091000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11700,-120,5,-1.02,7434360,631,1.91,11820,11880,11690,15360,8280,11820,11781.87,23.58,0,-377,12220,12020,11710,11510,11200,11865,11355,47,3540,500,8510,10,1,9079600,1062,17.70,1.92,12,0.01,661.00,6093.00,16000,20240129,-26.88,8310,20240719,40.79,11910,-1.76,20250206,9330,25.40,20250102,14190,-17.55,20240221,8310,40.79,20240719,1.02,N,263860,500,47 억,,2141390,N,N,0,N,00,N 20250206,160930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11820,220,2,1.90,383844440,32696,126.12,11860,11910,11400,15080,8120,11600,11740.37,23.64,0,-5296,12120,11860,11620,11360,11120,11990,11490,47,3480,500,8350,10,1,9079600,1073,17.88,1.94,12,0.36,661.00,6093.00,16000,20240129,-26.12,8310,20240719,42.24,11910,-0.76,20250206,9330,26.69,20250102,14190,-16.70,20240221,8310,42.24,20240719,1.03,N,263860,500,47 억,,2146706,N,N,0,N,00,N 20250206,150933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11820,220,2,1.90,367778080,31336,120.87,11860,11910,11400,15080,8120,11600,11737.27,23.64,0,-5235,12120,11860,11620,11360,11120,11990,11490,47,3480,500,8350,10,1,9079600,1073,17.88,1.94,12,0.35,661.00,6093.00,16000,20240129,-26.12,8310,20240719,42.24,11910,-0.76,20250206,9330,26.69,20250102,14190,-16.70,20240221,8310,42.24,20240719,1.03,N,263860,500,47 억,,2146706,N,N,0,N,00,N 20250206,140934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11790,190,2,1.64,327935650,27960,107.85,11860,11910,11400,15080,8120,11600,11729.45,23.64,0,-4926,12120,11860,11620,11360,11120,11990,11490,47,3480,500,8350,10,1,9079600,1070,17.84,1.94,12,0.31,661.00,6093.00,16000,20240129,-26.31,8310,20240719,41.88,11910,-1.01,20250206,9330,26.37,20250102,14190,-16.91,20240221,8310,41.88,20240719,1.03,N,263860,500,47 억,,2146706,N,N,0,N,00,N diff --git a/263920/price/prices-20250201.csv b/263920/price/prices-20250201.csv index 066b0841aaca..5ca29bd68ba7 100644 --- a/263920/price/prices-20250201.csv +++ b/263920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160954,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1006,2,2,0.20,1569008,1565,35.38,1010,1010,995,1305,703,1004,1002.56,0.11,0,-19,1008,1005,1002,999,996,1004,998,245,301,500,720,1,1,49045134,493,4.79,1.22,12,0.00,210.00,826.00,1360,20240813,-26.03,881,20241209,14.19,1039,-3.18,20250116,962,4.57,20250102,1360,-26.03,20240813,881,14.19,20241209,0.10,N,263920,500,245 억,,55443,N,N,0,N,00,N +20250207,150956,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1006,2,2,0.20,894988,895,20.24,1010,1010,995,1305,703,1004,999.99,0.11,0,-17,1008,1005,1002,999,996,1004,998,245,301,500,720,1,1,49045134,493,4.79,1.22,12,0.00,210.00,826.00,1360,20240813,-26.03,881,20241209,14.19,1039,-3.18,20250116,962,4.57,20250102,1360,-26.03,20240813,881,14.19,20241209,0.10,N,263920,500,245 억,,55443,N,N,0,N,00,N +20250207,140956,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1007,3,2,0.30,864946,865,19.56,1010,1010,995,1305,703,1004,999.94,0.11,0,-19,1008,1005,1002,999,996,1004,998,245,301,500,720,1,1,49045134,494,4.80,1.22,12,0.00,210.00,826.00,1360,20240813,-25.96,881,20241209,14.30,1039,-3.08,20250116,962,4.68,20250102,1360,-25.96,20240813,881,14.30,20241209,0.10,N,263920,500,245 억,,55443,N,N,0,N,00,N +20250207,130953,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1007,3,2,0.30,803519,804,18.18,1010,1010,995,1305,703,1004,999.40,0.11,0,-19,1008,1005,1002,999,996,1004,998,245,301,500,720,1,1,49045134,494,4.80,1.22,12,0.00,210.00,826.00,1360,20240813,-25.96,881,20241209,14.30,1039,-3.08,20250116,962,4.68,20250102,1360,-25.96,20240813,881,14.30,20241209,0.10,N,263920,500,245 억,,55443,N,N,0,N,00,N +20250207,120952,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1008,4,2,0.40,801505,802,18.13,1010,1010,995,1305,703,1004,999.38,0.11,0,-19,1008,1005,1002,999,996,1004,998,245,301,500,720,1,1,49045134,494,4.80,1.22,12,0.00,210.00,826.00,1360,20240813,-25.88,881,20241209,14.42,1039,-2.98,20250116,962,4.78,20250102,1360,-25.88,20240813,881,14.42,20241209,0.10,N,263920,500,245 억,,55443,N,N,0,N,00,N +20250207,110951,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1008,4,2,0.40,801505,802,18.13,1010,1010,995,1305,703,1004,999.38,0.11,0,-19,1008,1005,1002,999,996,1004,998,245,301,500,720,1,1,49045134,494,4.80,1.22,12,0.00,210.00,826.00,1360,20240813,-25.88,881,20241209,14.42,1039,-2.98,20250116,962,4.78,20250102,1360,-25.88,20240813,881,14.42,20241209,0.10,N,263920,500,245 억,,55443,N,N,0,N,00,N +20250207,100956,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1000,-4,5,-0.40,664988,665,15.04,1010,1010,995,1305,703,1004,999.98,0.11,0,-20,1008,1005,1002,999,996,1004,998,245,301,500,720,1,1,49045134,490,4.76,1.21,12,0.00,210.00,826.00,1360,20240813,-26.47,881,20241209,13.51,1039,-3.75,20250116,962,3.95,20250102,1360,-26.47,20240813,881,13.51,20241209,0.10,N,263920,500,245 억,,55443,N,N,0,N,00,N +20250207,091000,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1000,-4,5,-0.40,544020,544,12.30,1010,1010,995,1305,703,1004,1000.04,0.11,0,-20,1008,1005,1002,999,996,1004,998,245,301,500,720,1,1,49045134,490,4.76,1.21,12,0.00,210.00,826.00,1360,20240813,-26.47,881,20241209,13.51,1039,-3.75,20250116,962,3.95,20250102,1360,-26.47,20240813,881,13.51,20241209,0.10,N,263920,500,245 억,,55443,N,N,0,N,00,N 20250206,160930,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1004,6,2,0.60,4432393,4423,16.96,1005,1005,999,1297,699,998,1002.12,0.11,0,-926,1022,1010,1004,992,986,1007,989,245,299,500,710,1,1,49045134,492,4.78,1.22,12,0.01,210.00,826.00,1360,20240813,-26.18,881,20241209,13.96,1039,-3.37,20250116,962,4.37,20250102,1360,-26.18,20240813,881,13.96,20241209,0.10,N,263920,500,245 억,,56369,N,N,0,N,00,N 20250206,150934,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1004,6,2,0.60,4047889,4040,15.49,1005,1005,999,1297,699,998,1001.95,0.11,0,-914,1022,1010,1004,992,986,1007,989,245,299,500,710,1,1,49045134,492,4.78,1.22,12,0.01,210.00,826.00,1360,20240813,-26.18,881,20241209,13.96,1039,-3.37,20250116,962,4.37,20250102,1360,-26.18,20240813,881,13.96,20241209,0.10,N,263920,500,245 억,,56369,N,N,0,N,00,N 20250206,140934,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1004,6,2,0.60,4047889,4040,15.49,1005,1005,999,1297,699,998,1001.95,0.11,0,-914,1022,1010,1004,992,986,1007,989,245,299,500,710,1,1,49045134,492,4.78,1.22,12,0.01,210.00,826.00,1360,20240813,-26.18,881,20241209,13.96,1039,-3.37,20250116,962,4.37,20250102,1360,-26.18,20240813,881,13.96,20241209,0.10,N,263920,500,245 억,,56369,N,N,0,N,00,N diff --git a/264450/price/prices-20250201.csv b/264450/price/prices-20250201.csv index 9bda23eab4bf..20b3cf182aa3 100644 --- a/264450/price/prices-20250201.csv +++ b/264450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160954,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7680,0,3,0.00,166380850,21718,127.01,7680,7720,7600,9980,5380,7680,7660.97,3.08,0,2733,7760,7720,7660,7620,7560,7690,7590,76,2300,500,5520,10,1,14918383,1146,4.56,0.71,12,0.15,1685.00,10742.00,12933,20240227,-40.62,7200,20241209,6.67,8040,-4.48,20250103,7300,5.21,20250203,19400,-60.41,20240227,7200,6.67,20241209,2.46,N,264450,500,76 억,,459868,N,N,25,N,00,N +20250207,150957,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7650,-30,5,-0.39,155195490,20259,118.47,7680,7720,7600,9980,5380,7680,7660.57,3.08,0,3124,7760,7720,7660,7620,7560,7690,7590,76,2300,500,5520,10,1,14918383,1141,4.54,0.71,12,0.14,1685.00,10742.00,12933,20240227,-40.85,7200,20241209,6.25,8040,-4.85,20250103,7300,4.79,20250203,19400,-60.57,20240227,7200,6.25,20241209,2.46,N,264450,500,76 억,,459868,N,N,6,N,00,N +20250207,140957,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7680,0,3,0.00,121363560,15814,92.48,7680,7720,7600,9980,5380,7680,7674.44,3.08,0,2707,7760,7720,7660,7620,7560,7690,7590,76,2300,500,5520,10,1,14918383,1146,4.56,0.71,12,0.11,1685.00,10742.00,12933,20240227,-40.62,7200,20241209,6.67,8040,-4.48,20250103,7300,5.21,20250203,19400,-60.41,20240227,7200,6.67,20241209,2.46,N,264450,500,76 억,,459868,N,N,6,N,00,N +20250207,130954,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7650,-30,5,-0.39,92013830,11987,70.10,7680,7720,7600,9980,5380,7680,7676.13,3.08,0,2582,7760,7720,7660,7620,7560,7690,7590,76,2300,500,5520,10,1,14918383,1141,4.54,0.71,12,0.08,1685.00,10742.00,12933,20240227,-40.85,7200,20241209,6.25,8040,-4.85,20250103,7300,4.79,20250203,19400,-60.57,20240227,7200,6.25,20241209,2.46,N,264450,500,76 억,,459868,N,N,6,N,00,N +20250207,120952,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7660,-20,5,-0.26,90829590,11832,69.19,7680,7720,7600,9980,5380,7680,7676.60,3.08,0,2528,7760,7720,7660,7620,7560,7690,7590,76,2300,500,5520,10,1,14918383,1143,4.55,0.71,12,0.08,1685.00,10742.00,12933,20240227,-40.77,7200,20241209,6.39,8040,-4.73,20250103,7300,4.93,20250203,19400,-60.52,20240227,7200,6.39,20241209,2.46,N,264450,500,76 억,,459868,N,N,6,N,00,N +20250207,110951,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7690,10,2,0.13,74553080,9705,56.75,7680,7720,7600,9980,5380,7680,7681.92,3.08,0,1742,7760,7720,7660,7620,7560,7690,7590,76,2300,500,5520,10,1,14918383,1147,4.56,0.72,12,0.07,1685.00,10742.00,12933,20240227,-40.54,7200,20241209,6.81,8040,-4.35,20250103,7300,5.34,20250203,19400,-60.36,20240227,7200,6.81,20241209,2.46,N,264450,500,76 억,,459868,N,N,6,N,00,N +20250207,100956,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7670,-10,5,-0.13,17942310,2348,13.73,7680,7690,7600,9980,5380,7680,7641.53,3.08,0,112,7760,7720,7660,7620,7560,7690,7590,76,2300,500,5520,10,1,14918383,1144,4.55,0.71,12,0.02,1685.00,10742.00,12933,20240227,-40.69,7200,20241209,6.53,8040,-4.60,20250103,7300,5.07,20250203,19400,-60.46,20240227,7200,6.53,20241209,2.46,N,264450,500,76 억,,459868,N,N,6,N,00,N +20250207,091001,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7610,-70,5,-0.91,1879860,246,1.44,7680,7680,7610,9980,5380,7680,7641.71,3.08,0,-90,7760,7720,7660,7620,7560,7690,7590,76,2300,500,5520,10,1,14918383,1135,4.52,0.71,12,0.00,1685.00,10742.00,12933,20240227,-41.16,7200,20241209,5.69,8040,-5.35,20250103,7300,4.25,20250203,19400,-60.77,20240227,7200,5.69,20241209,2.46,N,264450,500,76 억,,459868,N,N,6,N,00,N 20250206,160930,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7680,10,2,0.13,119109490,15595,89.39,7700,7700,7600,9970,5370,7670,7637.57,3.07,0,2096,7836,7752,7626,7542,7416,7795,7585,76,2300,500,5520,10,1,14918383,1146,4.56,0.71,12,0.10,1685.00,10742.00,12933,20240227,-40.62,7200,20241209,6.67,8040,-4.48,20250103,7300,5.21,20250203,19400,-60.41,20240227,7200,6.67,20241209,2.49,N,264450,500,76 억,,457776,N,N,6,N,00,N 20250206,150934,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7680,10,2,0.13,112662270,14754,84.57,7700,7700,7600,9970,5370,7670,7636.05,3.07,0,2210,7836,7752,7626,7542,7416,7795,7585,76,2300,500,5520,10,1,14918383,1146,4.56,0.71,12,0.10,1685.00,10742.00,12933,20240227,-40.62,7200,20241209,6.67,8040,-4.48,20250103,7300,5.21,20250203,19400,-60.41,20240227,7200,6.67,20241209,2.49,N,264450,500,76 억,,457776,N,N,1,N,00,N 20250206,140935,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7650,-20,5,-0.26,74691670,9788,56.10,7700,7700,7600,9970,5370,7670,7630.94,3.07,0,1329,7836,7752,7626,7542,7416,7795,7585,76,2300,500,5520,10,1,14918383,1141,4.54,0.71,12,0.07,1685.00,10742.00,12933,20240227,-40.85,7200,20241209,6.25,8040,-4.85,20250103,7300,4.79,20250203,19400,-60.57,20240227,7200,6.25,20241209,2.49,N,264450,500,76 억,,457776,N,N,1,N,00,N diff --git a/264660/price/prices-20250201.csv b/264660/price/prices-20250201.csv index 4af94a17defb..6ec92a914c58 100644 --- a/264660/price/prices-20250201.csv +++ b/264660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14130,550,2,4.05,24938994330,1681103,192.99,15350,15870,13890,17650,9510,13580,14835.99,0.57,0,19408,15686,14632,12846,11792,10006,15160,12320,48,4070,500,8690,10,1,9627896,1360,10.07,1.15,12,17.46,1403.00,12288.00,20210,20240430,-30.08,8173,20241209,72.89,15870,-10.96,20250207,9210,53.42,20250102,20400,-30.74,20240430,8250,71.27,20241209,2.28,N,264660,500,48 억,,54952,N,N,0,N,00,N +20250207,150957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14020,440,2,3.24,24457167950,1646829,189.06,15350,15870,13890,17650,9510,13580,14851.07,0.57,0,18126,15686,14632,12846,11792,10006,15160,12320,48,4070,500,8690,10,1,9627896,1350,9.99,1.14,12,17.10,1403.00,12288.00,20210,20240430,-30.63,8173,20241209,71.54,15870,-11.66,20250207,9210,52.23,20250102,20400,-31.27,20240430,8250,69.94,20241209,2.28,N,264660,500,48 억,,54952,N,N,0,N,00,N +20250207,140957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14110,530,2,3.90,23279391830,1564095,179.56,15350,15870,13890,17650,9510,13580,14883.62,0.57,0,14834,15686,14632,12846,11792,10006,15160,12320,48,4070,500,8690,10,1,9627896,1358,10.06,1.15,12,16.25,1403.00,12288.00,20210,20240430,-30.18,8173,20241209,72.64,15870,-11.09,20250207,9210,53.20,20250102,20400,-30.83,20240430,8250,71.03,20241209,2.28,N,264660,500,48 억,,54952,N,N,0,N,00,N +20250207,130954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14190,610,2,4.49,22094770820,1480076,169.92,15350,15870,14140,17650,9510,13580,14928.14,0.57,0,13637,15686,14632,12846,11792,10006,15160,12320,48,4070,500,8690,10,1,9627896,1366,10.11,1.15,12,15.37,1403.00,12288.00,20210,20240430,-29.79,8173,20241209,73.62,15870,-10.59,20250207,9210,54.07,20250102,20400,-30.44,20240430,8250,72.00,20241209,2.28,N,264660,500,48 억,,54952,N,N,0,N,00,N +20250207,120953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14500,920,2,6.77,21122312780,1412212,162.12,15350,15870,14160,17650,9510,13580,14956.90,0.57,0,12976,15686,14632,12846,11792,10006,15160,12320,48,4070,500,8690,10,1,9627896,1396,10.33,1.18,12,14.67,1403.00,12288.00,20210,20240430,-28.25,8173,20241209,77.41,15870,-8.63,20250207,9210,57.44,20250102,20400,-28.92,20240430,8250,75.76,20241209,2.28,N,264660,500,48 억,,54952,N,N,0,N,00,N +20250207,110951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14580,1000,2,7.36,20584601280,1375205,157.88,15350,15870,14160,17650,9510,13580,14968.39,0.57,0,10137,15686,14632,12846,11792,10006,15160,12320,48,4070,500,8690,10,1,9627896,1404,10.39,1.19,12,14.28,1403.00,12288.00,20210,20240430,-27.86,8173,20241209,78.39,15870,-8.13,20250207,9210,58.31,20250102,20400,-28.53,20240430,8250,76.73,20241209,2.28,N,264660,500,48 억,,54952,N,N,0,N,00,N +20250207,100956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14610,1030,2,7.58,18157876550,1209629,138.87,15350,15870,14160,17650,9510,13580,15011.12,0.57,0,5640,15686,14632,12846,11792,10006,15160,12320,48,4070,500,8690,10,1,9627896,1407,10.41,1.19,12,12.56,1403.00,12288.00,20210,20240430,-27.71,8173,20241209,78.76,15870,-7.94,20250207,9210,58.63,20250102,20400,-28.38,20240430,8250,77.09,20241209,2.28,N,264660,500,48 억,,54952,N,N,0,N,00,N +20250207,091001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15020,1440,2,10.60,7161098340,466960,53.61,15350,15870,14940,17650,9510,13580,15335.58,0.57,0,1347,15686,14632,12846,11792,10006,15160,12320,48,4070,500,8690,10,1,9627896,1446,10.71,1.22,12,4.85,1403.00,12288.00,20210,20240430,-25.68,8173,20241209,83.78,15870,-5.36,20250207,9210,63.08,20250102,20400,-26.37,20240430,8250,82.06,20241209,2.28,N,264660,500,48 억,,54952,N,N,0,N,00,N 20250206,160930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13580,2420,2,21.68,10622467870,803465,3696.81,11200,13900,11060,14500,7820,11160,13220.26,0.68,0,-10067,11466,11312,11086,10932,10706,11390,11010,48,3340,500,7140,10,1,9627896,1307,9.68,1.11,12,8.35,1403.00,12288.00,20210,20240430,-32.81,8173,20241209,66.16,13900,-2.30,20250206,9210,47.45,20250102,20400,-33.43,20240430,8250,64.61,20241209,2.31,N,264660,500,48 억,,65066,N,N,0,N,00,N 20250206,150934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13610,2450,2,21.95,7777017030,594460,2735.16,11200,13900,11060,14500,7820,11160,13082.49,0.68,0,-6743,11466,11312,11086,10932,10706,11390,11010,48,3340,500,7140,10,1,9627896,1310,9.70,1.11,12,6.17,1403.00,12288.00,20210,20240430,-32.66,8173,20241209,66.52,13900,-2.09,20250206,9210,47.77,20250102,20400,-33.28,20240430,8250,64.97,20241209,2.31,N,264660,500,48 억,,65066,N,N,0,N,00,N 20250206,140935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11340,180,2,1.61,179710830,16058,73.88,11200,11480,11060,14500,7820,11160,11191.36,0.68,0,-2673,11466,11312,11086,10932,10706,11390,11010,48,3340,500,7140,10,1,9627896,1092,8.08,0.92,12,0.17,1403.00,12288.00,20210,20240430,-43.89,8173,20241209,38.75,12810,-11.48,20250117,9210,23.13,20250102,20400,-44.41,20240430,8250,37.45,20241209,2.31,N,264660,500,48 억,,65066,N,N,0,N,00,N diff --git a/264850/price/prices-20250201.csv b/264850/price/prices-20250201.csv index ea16c1585c1f..5688ddb86738 100644 --- a/264850/price/prices-20250201.csv +++ b/264850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160955,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5670,40,2,0.71,3664433860,650222,59.97,5670,5740,5550,7310,3950,5630,5635.56,0.48,0,-22108,6076,5852,5706,5482,5336,5780,5410,30,1680,100,3940,10,1,30294612,1718,33.75,3.61,12,2.15,168.00,1570.00,9240,20240216,-38.64,3720,20241209,52.42,6550,-13.44,20250107,5060,12.06,20250102,9240,-38.64,20240216,3720,52.42,20241209,5.46,N,264850,100,30 억,,145977,N,N,0,N,00,N +20250207,150957,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5650,20,2,0.36,3330657080,591312,54.54,5670,5740,5550,7310,3950,5630,5632.66,0.48,0,-15833,6076,5852,5706,5482,5336,5780,5410,30,1680,100,3940,10,1,30294612,1712,33.63,3.60,12,1.95,168.00,1570.00,9240,20240216,-38.85,3720,20241209,51.88,6550,-13.74,20250107,5060,11.66,20250102,9240,-38.85,20240216,3720,51.88,20241209,5.46,N,264850,100,30 억,,145977,N,N,0,N,00,N +20250207,140957,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5620,-10,5,-0.18,2851703540,505935,46.66,5670,5740,5550,7310,3950,5630,5636.50,0.48,0,-26912,6076,5852,5706,5482,5336,5780,5410,30,1680,100,3940,10,1,30294612,1703,33.45,3.58,12,1.67,168.00,1570.00,9240,20240216,-39.18,3720,20241209,51.08,6550,-14.20,20250107,5060,11.07,20250102,9240,-39.18,20240216,3720,51.08,20241209,5.46,N,264850,100,30 억,,145977,N,N,0,N,00,N +20250207,130954,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5570,-60,5,-1.07,2650257010,469863,43.33,5670,5740,5550,7310,3950,5630,5640.49,0.48,0,-36187,6076,5852,5706,5482,5336,5780,5410,30,1680,100,3940,10,1,30294612,1687,33.15,3.55,12,1.55,168.00,1570.00,9240,20240216,-39.72,3720,20241209,49.73,6550,-14.96,20250107,5060,10.08,20250102,9240,-39.72,20240216,3720,49.73,20241209,5.46,N,264850,100,30 억,,145977,N,N,0,N,00,N +20250207,120953,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5600,-30,5,-0.53,2156749780,381338,35.17,5670,5740,5580,7310,3950,5630,5655.74,0.48,0,-36266,6076,5852,5706,5482,5336,5780,5410,30,1680,100,3940,10,1,30294612,1696,33.33,3.57,12,1.26,168.00,1570.00,9240,20240216,-39.39,3720,20241209,50.54,6550,-14.50,20250107,5060,10.67,20250102,9240,-39.39,20240216,3720,50.54,20241209,5.46,N,264850,100,30 억,,145977,N,N,0,N,00,N +20250207,110951,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5640,10,2,0.18,1978180820,349579,32.24,5670,5740,5580,7310,3950,5630,5658.75,0.48,0,-35104,6076,5852,5706,5482,5336,5780,5410,30,1680,100,3940,10,1,30294612,1709,33.57,3.59,12,1.15,168.00,1570.00,9240,20240216,-38.96,3720,20241209,51.61,6550,-13.89,20250107,5060,11.46,20250102,9240,-38.96,20240216,3720,51.61,20241209,5.46,N,264850,100,30 억,,145977,N,N,0,N,00,N +20250207,100956,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5640,10,2,0.18,1475899850,260352,24.01,5670,5740,5610,7310,3950,5630,5668.87,0.48,0,-24078,6076,5852,5706,5482,5336,5780,5410,30,1680,100,3940,10,1,30294612,1709,33.57,3.59,12,0.86,168.00,1570.00,9240,20240216,-38.96,3720,20241209,51.61,6550,-13.89,20250107,5060,11.46,20250102,9240,-38.96,20240216,3720,51.61,20241209,5.46,N,264850,100,30 억,,145977,N,N,0,N,00,N +20250207,091001,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5650,20,2,0.36,272511100,48090,4.44,5670,5700,5630,7310,3950,5630,5666.70,0.48,0,-3384,6076,5852,5706,5482,5336,5780,5410,30,1680,100,3940,10,1,30294612,1712,33.63,3.60,12,0.16,168.00,1570.00,9240,20240216,-38.85,3720,20241209,51.88,6550,-13.74,20250107,5060,11.66,20250102,9240,-38.85,20240216,3720,51.88,20241209,5.46,N,264850,100,30 억,,145977,N,N,0,N,00,N 20250206,160931,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5630,-220,5,-3.76,6151774500,1075505,25.36,5910,5930,5560,7600,4100,5850,5719.51,0.93,0,-143076,6450,6150,5900,5600,5350,6300,5750,30,1750,100,4090,10,1,30294612,1706,33.51,3.59,12,3.55,168.00,1570.00,9240,20240216,-39.07,3720,20241209,51.34,6550,-14.05,20250107,5060,11.26,20250102,9240,-39.07,20240216,3720,51.34,20241209,5.63,N,264850,100,30 억,,281677,N,N,0,N,00,N 20250206,150934,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5640,-210,5,-3.59,5983072540,1045531,24.65,5910,5930,5560,7600,4100,5850,5722.04,0.93,0,-142248,6450,6150,5900,5600,5350,6300,5750,30,1750,100,4090,10,1,30294612,1709,33.57,3.59,12,3.45,168.00,1570.00,9240,20240216,-38.96,3720,20241209,51.61,6550,-13.89,20250107,5060,11.46,20250102,9240,-38.96,20240216,3720,51.61,20241209,5.63,N,264850,100,30 억,,281677,N,N,0,N,00,N 20250206,140935,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5690,-160,5,-2.74,5440675020,949636,22.39,5910,5930,5560,7600,4100,5850,5728.72,0.93,0,-114395,6450,6150,5900,5600,5350,6300,5750,30,1750,100,4090,10,1,30294612,1724,33.87,3.62,12,3.13,168.00,1570.00,9240,20240216,-38.42,3720,20241209,52.96,6550,-13.13,20250107,5060,12.45,20250102,9240,-38.42,20240216,3720,52.96,20241209,5.63,N,264850,100,30 억,,281677,N,N,0,N,00,N diff --git a/264900/price/prices-20250201.csv b/264900/price/prices-20250201.csv index 9990646441ae..055e4ae62fea 100644 --- a/264900/price/prices-20250201.csv +++ b/264900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160955,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8050,190,2,2.42,335843390,42064,384.99,7840,8050,7780,10210,5510,7860,7984.10,2.02,0,4197,7980,7920,7840,7780,7700,7950,7810,25,2350,200,5340,10,1,12523850,1008,4.56,0.51,12,0.34,1764.00,15748.00,13230,20240611,-39.15,7400,20241209,8.78,8050,0.00,20250207,7620,5.64,20250203,13230,-39.15,20240611,7400,8.78,20241209,1.11,N,264900,200,25 억,,253183,N,N,1,N,00,N +20250207,150957,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8030,170,2,2.16,293597340,36813,336.93,7840,8050,7780,10210,5510,7860,7975.37,2.02,0,3581,7980,7920,7840,7780,7700,7950,7810,25,2350,200,5340,10,1,12523850,1006,4.55,0.51,12,0.29,1764.00,15748.00,13230,20240611,-39.30,7400,20241209,8.51,8050,-0.25,20250207,7620,5.38,20250203,13230,-39.30,20240611,7400,8.51,20241209,1.11,N,264900,200,25 억,,253183,N,N,11,N,00,N +20250207,140957,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8030,170,2,2.16,199091390,25036,229.14,7840,8050,7780,10210,5510,7860,7952.20,2.02,0,-1431,7980,7920,7840,7780,7700,7950,7810,25,2350,200,5340,10,1,12523850,1006,4.55,0.51,12,0.20,1764.00,15748.00,13230,20240611,-39.30,7400,20241209,8.51,8050,-0.25,20250207,7620,5.38,20250203,13230,-39.30,20240611,7400,8.51,20241209,1.11,N,264900,200,25 억,,253183,N,N,11,N,00,N +20250207,130954,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7940,80,2,1.02,99871650,12646,115.74,7840,7990,7780,10210,5510,7860,7897.49,2.02,0,-1368,7980,7920,7840,7780,7700,7950,7810,25,2350,200,5340,10,1,12523850,994,4.50,0.50,12,0.10,1764.00,15748.00,13230,20240611,-39.98,7400,20241209,7.30,7990,-0.63,20250207,7620,4.20,20250203,13230,-39.98,20240611,7400,7.30,20241209,1.11,N,264900,200,25 억,,253183,N,N,11,N,00,N +20250207,120953,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7920,60,2,0.76,64357810,8185,74.91,7840,7920,7780,10210,5510,7860,7862.90,2.02,0,-1090,7980,7920,7840,7780,7700,7950,7810,25,2350,200,5340,10,1,12523850,992,4.49,0.50,12,0.07,1764.00,15748.00,13230,20240611,-40.14,7400,20241209,7.03,7950,-0.38,20250106,7620,3.94,20250203,13230,-40.14,20240611,7400,7.03,20241209,1.11,N,264900,200,25 억,,253183,N,N,11,N,00,N +20250207,110952,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7830,-30,5,-0.38,29414160,3748,34.30,7840,7890,7780,10210,5510,7860,7847.96,2.02,0,-901,7980,7920,7840,7780,7700,7950,7810,25,2350,200,5340,10,1,12523850,981,4.44,0.50,12,0.03,1764.00,15748.00,13230,20240611,-40.82,7400,20241209,5.81,7950,-1.51,20250106,7620,2.76,20250203,13230,-40.82,20240611,7400,5.81,20241209,1.11,N,264900,200,25 억,,253183,N,N,11,N,00,N +20250207,100957,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7780,-80,5,-1.02,5995100,768,7.03,7840,7860,7780,10210,5510,7860,7806.12,2.02,0,-267,7980,7920,7840,7780,7700,7950,7810,25,2350,200,5340,10,1,12523850,974,4.41,0.49,12,0.01,1764.00,15748.00,13230,20240611,-41.19,7400,20241209,5.14,7950,-2.14,20250106,7620,2.10,20250203,13230,-41.19,20240611,7400,5.14,20241209,1.11,N,264900,200,25 억,,253183,N,N,11,N,00,N +20250207,091001,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7820,-40,5,-0.51,666400,85,0.78,7840,7860,7820,10210,5510,7860,7840.00,2.02,0,-81,7980,7920,7840,7780,7700,7950,7810,25,2350,200,5340,10,1,12523850,979,4.43,0.50,12,0.00,1764.00,15748.00,13230,20240611,-40.89,7400,20241209,5.68,7950,-1.64,20250106,7620,2.62,20250203,13230,-40.89,20240611,7400,5.68,20241209,1.11,N,264900,200,25 억,,253183,N,N,11,N,00,N 20250206,160931,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7860,40,2,0.51,85607980,10914,194.37,7760,7900,7760,10160,5480,7820,7843.87,2.02,0,-249,7906,7862,7796,7752,7686,7830,7720,25,2340,200,5310,10,1,12523850,984,4.46,0.50,12,0.09,1764.00,15748.00,13230,20240611,-40.59,7400,20241209,6.22,7950,-1.13,20250106,7620,3.15,20250203,13230,-40.59,20240611,7400,6.22,20241209,1.08,N,264900,200,25 억,,253432,N,N,11,N,00,N 20250206,150935,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7860,40,2,0.51,82852930,10563,188.12,7760,7900,7760,10160,5480,7820,7843.69,2.02,0,-246,7906,7862,7796,7752,7686,7830,7720,25,2340,200,5310,10,1,12523850,984,4.46,0.50,12,0.08,1764.00,15748.00,13230,20240611,-40.59,7400,20241209,6.22,7950,-1.13,20250106,7620,3.15,20250203,13230,-40.59,20240611,7400,6.22,20241209,1.08,N,264900,200,25 억,,253432,N,N,29,N,00,N 20250206,140935,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7820,0,3,0.00,72509340,9246,164.67,7760,7900,7760,10160,5480,7820,7842.24,2.02,0,-165,7906,7862,7796,7752,7686,7830,7720,25,2340,200,5310,10,1,12523850,979,4.43,0.50,12,0.07,1764.00,15748.00,13230,20240611,-40.89,7400,20241209,5.68,7950,-1.64,20250106,7620,2.62,20250203,13230,-40.89,20240611,7400,5.68,20241209,1.08,N,264900,200,25 억,,253432,N,N,29,N,00,N diff --git a/265520/price/prices-20250201.csv b/265520/price/prices-20250201.csv index d51b10c9fde8..72a6852bf177 100644 --- a/265520/price/prices-20250201.csv +++ b/265520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160955,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18520,1640,2,9.72,14912568350,808766,978.41,17400,19220,17270,21900,11820,16880,18438.67,12.19,0,56306,17106,16992,16766,16652,16426,17050,16710,76,5020,500,11810,10,1,15281421,2830,4.71,0.86,12,5.29,3929.00,21441.00,36300,20240503,-48.98,14270,20241210,29.78,19220,-3.64,20250207,15660,18.26,20250102,36300,-48.98,20240503,14270,29.78,20241210,3.12,N,265520,500,76 억,,1862650,N,N,737,N,00,N +20250207,150958,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18470,1590,2,9.42,14605787710,792189,958.36,17400,19220,17270,21900,11820,16880,18437.27,12.19,0,52926,17106,16992,16766,16652,16426,17050,16710,76,5020,500,11810,10,1,15281421,2822,4.70,0.86,12,5.18,3929.00,21441.00,36300,20240503,-49.12,14270,20241210,29.43,19220,-3.90,20250207,15660,17.94,20250102,36300,-49.12,20240503,14270,29.43,20241210,3.12,N,265520,500,76 억,,1862650,N,N,865,N,00,N +20250207,140958,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18430,1550,2,9.18,13920066130,755209,913.62,17400,19220,17270,21900,11820,16880,18432.09,12.19,0,47020,17106,16992,16766,16652,16426,17050,16710,76,5020,500,11810,10,1,15281421,2816,4.69,0.86,12,4.94,3929.00,21441.00,36300,20240503,-49.23,14270,20241210,29.15,19220,-4.11,20250207,15660,17.69,20250102,36300,-49.23,20240503,14270,29.15,20241210,3.12,N,265520,500,76 억,,1862650,N,N,865,N,00,N +20250207,130955,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18540,1660,2,9.83,13305425990,721973,873.41,17400,19220,17270,21900,11820,16880,18429.28,12.19,0,44264,17106,16992,16766,16652,16426,17050,16710,76,5020,500,11810,10,1,15281421,2833,4.72,0.86,12,4.72,3929.00,21441.00,36300,20240503,-48.93,14270,20241210,29.92,19220,-3.54,20250207,15660,18.39,20250102,36300,-48.93,20240503,14270,29.92,20241210,3.12,N,265520,500,76 억,,1862650,N,N,865,N,00,N +20250207,120953,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18600,1720,2,10.19,12283426950,667114,807.05,17400,19220,17270,21900,11820,16880,18412.81,12.19,0,46552,17106,16992,16766,16652,16426,17050,16710,76,5020,500,11810,10,1,15281421,2842,4.73,0.87,12,4.37,3929.00,21441.00,36300,20240503,-48.76,14270,20241210,30.34,19220,-3.23,20250207,15660,18.77,20250102,36300,-48.76,20240503,14270,30.34,20241210,3.12,N,265520,500,76 억,,1862650,N,N,865,N,00,N +20250207,110952,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18970,2090,2,12.38,10343498180,563070,681.18,17400,19220,17270,21900,11820,16880,18369.85,12.19,0,43132,17106,16992,16766,16652,16426,17050,16710,76,5020,500,11810,10,1,15281421,2899,4.83,0.88,12,3.68,3929.00,21441.00,36300,20240503,-47.74,14270,20241210,32.94,19220,-1.30,20250207,15660,21.14,20250102,36300,-47.74,20240503,14270,32.94,20241210,3.12,N,265520,500,76 억,,1862650,N,N,865,N,00,N +20250207,100957,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18070,1190,2,7.05,3680255320,207896,251.50,17400,18200,17270,21900,11820,16880,17702.43,12.19,0,-1343,17106,16992,16766,16652,16426,17050,16710,76,5020,500,11810,10,1,15281421,2761,4.60,0.84,12,1.36,3929.00,21441.00,36300,20240503,-50.22,14270,20241210,26.63,18200,-0.71,20250207,15660,15.39,20250102,36300,-50.22,20240503,14270,26.63,20241210,3.12,N,265520,500,76 억,,1862650,N,N,865,N,00,N +20250207,091002,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17670,790,2,4.68,927868060,53151,64.30,17400,17690,17270,21900,11820,16880,17457.32,12.19,0,1870,17106,16992,16766,16652,16426,17050,16710,76,5020,500,11810,10,1,15281421,2700,4.50,0.82,12,0.35,3929.00,21441.00,36300,20240503,-51.32,14270,20241210,23.83,18100,-2.38,20250124,15660,12.84,20250102,36300,-51.32,20240503,14270,23.83,20241210,3.12,N,265520,500,76 억,,1862650,N,N,865,N,00,N 20250206,160931,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16880,330,2,1.99,1341072240,80379,114.04,16640,16880,16540,21500,11590,16550,16660.26,12.15,0,7260,16850,16700,16560,16410,16270,16775,16485,76,4950,500,11580,10,1,15281421,2580,4.30,0.79,12,0.53,3929.00,21441.00,36300,20240503,-53.50,14270,20241210,18.29,18100,-6.74,20250124,15660,7.79,20250102,36300,-53.50,20240503,14270,18.29,20241210,3.13,N,265520,500,76 억,,1856487,N,N,865,N,00,N 20250206,150935,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16760,210,2,1.27,1096838430,65903,93.50,16640,16820,16540,21500,11590,16550,16643.22,12.15,0,7134,16850,16700,16560,16410,16270,16775,16485,76,4950,500,11580,10,1,15281421,2561,4.27,0.78,12,0.43,3929.00,21441.00,36300,20240503,-53.83,14270,20241210,17.45,18100,-7.40,20250124,15660,7.02,20250102,36300,-53.83,20240503,14270,17.45,20241210,3.13,N,265520,500,76 억,,1856487,N,N,523,N,00,N 20250206,140936,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16640,90,2,0.54,813712570,48975,69.48,16640,16770,16540,21500,11590,16550,16614.86,12.15,0,959,16850,16700,16560,16410,16270,16775,16485,76,4950,500,11580,10,1,15281421,2543,4.24,0.78,12,0.32,3929.00,21441.00,36300,20240503,-54.16,14270,20241210,16.61,18100,-8.07,20250124,15660,6.26,20250102,36300,-54.16,20240503,14270,16.61,20241210,3.13,N,265520,500,76 억,,1856487,N,N,523,N,00,N diff --git a/265560/price/prices-20250201.csv b/265560/price/prices-20250201.csv index 3a744a2d7e41..f7d598b2698d 100644 --- a/265560/price/prices-20250201.csv +++ b/265560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160956,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6920,40,2,0.58,39282150,5688,53.53,6920,6950,6860,8940,4820,6880,6906.14,0.00,0,1415,7040,6960,6920,6840,6800,6940,6820,53,2060,500,4670,10,1,10690180,740,12.14,1.18,12,0.05,570.00,5860.00,9500,20240613,-27.16,6270,20241209,10.37,7180,-3.62,20250124,6510,6.30,20250102,9500,-27.16,20240613,6270,10.37,20241209,1.51,N,265560,500,53 억,,0,N,N,0,N,00,N +20250207,150958,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6890,10,2,0.15,33418880,4840,45.55,6920,6950,6860,8940,4820,6880,6904.73,0.00,0,1425,7040,6960,6920,6840,6800,6940,6820,53,2060,500,4670,10,1,10690180,737,12.09,1.18,12,0.05,570.00,5860.00,9500,20240613,-27.47,6270,20241209,9.89,7180,-4.04,20250124,6510,5.84,20250102,9500,-27.47,20240613,6270,9.89,20241209,1.51,N,265560,500,53 억,,0,N,N,0,N,00,N +20250207,140958,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6900,20,2,0.29,28650190,4147,39.03,6920,6950,6860,8940,4820,6880,6908.65,0.00,0,1500,7040,6960,6920,6840,6800,6940,6820,53,2060,500,4670,10,1,10690180,738,12.11,1.18,12,0.04,570.00,5860.00,9500,20240613,-27.37,6270,20241209,10.05,7180,-3.90,20250124,6510,5.99,20250102,9500,-27.37,20240613,6270,10.05,20241209,1.51,N,265560,500,53 억,,0,N,N,0,N,00,N +20250207,130955,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6920,40,2,0.58,24778310,3586,33.75,6920,6950,6860,8940,4820,6880,6909.74,0.00,0,1495,7040,6960,6920,6840,6800,6940,6820,53,2060,500,4670,10,1,10690180,740,12.14,1.18,12,0.03,570.00,5860.00,9500,20240613,-27.16,6270,20241209,10.37,7180,-3.62,20250124,6510,6.30,20250102,9500,-27.16,20240613,6270,10.37,20241209,1.51,N,265560,500,53 억,,0,N,N,0,N,00,N +20250207,120954,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6930,50,2,0.73,24481030,3543,33.35,6920,6950,6860,8940,4820,6880,6909.69,0.00,0,1516,7040,6960,6920,6840,6800,6940,6820,53,2060,500,4670,10,1,10690180,741,12.16,1.18,12,0.03,570.00,5860.00,9500,20240613,-27.05,6270,20241209,10.53,7180,-3.48,20250124,6510,6.45,20250102,9500,-27.05,20240613,6270,10.53,20241209,1.51,N,265560,500,53 억,,0,N,N,0,N,00,N +20250207,110952,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6940,60,2,0.87,16887300,2446,23.02,6920,6950,6860,8940,4820,6880,6904.05,0.00,0,819,7040,6960,6920,6840,6800,6940,6820,53,2060,500,4670,10,1,10690180,742,12.18,1.18,12,0.02,570.00,5860.00,9500,20240613,-26.95,6270,20241209,10.69,7180,-3.34,20250124,6510,6.61,20250102,9500,-26.95,20240613,6270,10.69,20241209,1.51,N,265560,500,53 억,,0,N,N,0,N,00,N +20250207,100957,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6930,50,2,0.73,11636430,1688,15.89,6920,6950,6860,8940,4820,6880,6893.62,0.00,0,319,7040,6960,6920,6840,6800,6940,6820,53,2060,500,4670,10,1,10690180,741,12.16,1.18,12,0.02,570.00,5860.00,9500,20240613,-27.05,6270,20241209,10.53,7180,-3.48,20250124,6510,6.45,20250102,9500,-27.05,20240613,6270,10.53,20241209,1.51,N,265560,500,53 억,,0,N,N,0,N,00,N +20250207,091002,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6880,0,3,0.00,6771890,986,9.28,6920,6920,6860,8940,4820,6880,6868.04,0.00,0,149,7040,6960,6920,6840,6800,6940,6820,53,2060,500,4670,10,1,10690180,735,12.07,1.17,12,0.01,570.00,5860.00,9500,20240613,-27.58,6270,20241209,9.73,7180,-4.18,20250124,6510,5.68,20250102,9500,-27.58,20240613,6270,9.73,20241209,1.51,N,265560,500,53 억,,0,N,N,0,N,00,N 20250206,160931,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6880,-50,5,-0.72,59694590,8605,96.67,6950,7000,6880,9000,4860,6930,6937.22,0.00,0,1234,7023,6976,6903,6856,6783,7000,6880,53,2070,500,4710,10,1,10690180,735,12.07,1.17,12,0.08,570.00,5860.00,9560,20240124,-28.03,6270,20241209,9.73,7180,-4.18,20250124,6510,5.68,20250102,9500,-27.58,20240613,6270,9.73,20241209,1.49,N,265560,500,53 억,,0,N,N,0,N,00,N 20250206,150935,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6950,20,2,0.29,54359850,7830,87.97,6950,7000,6890,9000,4860,6930,6942.51,0.00,0,1344,7023,6976,6903,6856,6783,7000,6880,53,2070,500,4710,10,1,10690180,743,12.19,1.19,12,0.07,570.00,5860.00,9560,20240124,-27.30,6270,20241209,10.85,7180,-3.20,20250124,6510,6.76,20250102,9500,-26.84,20240613,6270,10.85,20241209,1.49,N,265560,500,53 억,,0,N,N,0,N,00,N 20250206,140936,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6950,20,2,0.29,51339500,7394,83.07,6950,7000,6890,9000,4860,6930,6943.40,0.00,0,1417,7023,6976,6903,6856,6783,7000,6880,53,2070,500,4710,10,1,10690180,743,12.19,1.19,12,0.07,570.00,5860.00,9560,20240124,-27.30,6270,20241209,10.85,7180,-3.20,20250124,6510,6.76,20250102,9500,-26.84,20240613,6270,10.85,20241209,1.49,N,265560,500,53 억,,0,N,N,0,N,00,N diff --git a/265740/price/prices-20250201.csv b/265740/price/prices-20250201.csv index 4aa3ad65dbf7..32ac1674ef45 100644 --- a/265740/price/prices-20250201.csv +++ b/265740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4995,-25,5,-0.50,68935590,13900,47.17,5020,5020,4905,6520,3520,5020,4959.39,0.80,0,-7520,5140,5080,4990,4930,4840,5095,4945,9,1500,100,3410,5,1,8931800,446,12.12,0.73,12,0.16,412.00,6809.00,9790,20240614,-48.98,4405,20241209,13.39,6330,-21.09,20250116,4625,8.00,20250102,9790,-48.98,20240614,4405,13.39,20241209,1.99,N,265740,100,8 억,,71186,N,N,0,N,00,N +20250207,150958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4970,-50,5,-1.00,64521500,13016,44.17,5020,5020,4905,6520,3520,5020,4957.09,0.80,0,-7308,5140,5080,4990,4930,4840,5095,4945,9,1500,100,3410,5,1,8931800,444,12.06,0.73,12,0.15,412.00,6809.00,9790,20240614,-49.23,4405,20241209,12.83,6330,-21.48,20250116,4625,7.46,20250102,9790,-49.23,20240614,4405,12.83,20241209,1.99,N,265740,100,8 억,,71186,N,N,0,N,00,N +20250207,140958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4920,-100,5,-1.99,51604255,10410,35.33,5020,5020,4905,6520,3520,5020,4957.18,0.80,0,-6843,5140,5080,4990,4930,4840,5095,4945,9,1500,100,3410,5,1,8931800,439,11.94,0.72,12,0.12,412.00,6809.00,9790,20240614,-49.74,4405,20241209,11.69,6330,-22.27,20250116,4625,6.38,20250102,9790,-49.74,20240614,4405,11.69,20241209,1.99,N,265740,100,8 억,,71186,N,N,0,N,00,N +20250207,130955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4915,-105,5,-2.09,49305155,9942,33.74,5020,5020,4915,6520,3520,5020,4959.28,0.80,0,-6495,5140,5080,4990,4930,4840,5095,4945,9,1500,100,3410,5,1,8931800,439,11.93,0.72,12,0.11,412.00,6809.00,9790,20240614,-49.80,4405,20241209,11.58,6330,-22.35,20250116,4625,6.27,20250102,9790,-49.80,20240614,4405,11.58,20241209,1.99,N,265740,100,8 억,,71186,N,N,0,N,00,N +20250207,120954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4940,-80,5,-1.59,34004430,6842,23.22,5020,5020,4935,6520,3520,5020,4969.95,0.80,0,-3520,5140,5080,4990,4930,4840,5095,4945,9,1500,100,3410,5,1,8931800,441,11.99,0.73,12,0.08,412.00,6809.00,9790,20240614,-49.54,4405,20241209,12.15,6330,-21.96,20250116,4625,6.81,20250102,9790,-49.54,20240614,4405,12.15,20241209,1.99,N,265740,100,8 억,,71186,N,N,0,N,00,N +20250207,110952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4940,-80,5,-1.59,30801445,6194,21.02,5020,5020,4940,6520,3520,5020,4972.79,0.80,0,-3275,5140,5080,4990,4930,4840,5095,4945,9,1500,100,3410,5,1,8931800,441,11.99,0.73,12,0.07,412.00,6809.00,9790,20240614,-49.54,4405,20241209,12.15,6330,-21.96,20250116,4625,6.81,20250102,9790,-49.54,20240614,4405,12.15,20241209,1.99,N,265740,100,8 억,,71186,N,N,0,N,00,N +20250207,100957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4950,-70,5,-1.39,25336875,5091,17.28,5020,5020,4940,6520,3520,5020,4976.80,0.80,0,-2613,5140,5080,4990,4930,4840,5095,4945,9,1500,100,3410,5,1,8931800,442,12.01,0.73,12,0.06,412.00,6809.00,9790,20240614,-49.44,4405,20241209,12.37,6330,-21.80,20250116,4625,7.03,20250102,9790,-49.44,20240614,4405,12.37,20241209,1.99,N,265740,100,8 억,,71186,N,N,0,N,00,N +20250207,091002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4980,-40,5,-0.80,3527090,704,2.39,5020,5020,4970,6520,3520,5020,5010.07,0.80,0,-199,5140,5080,4990,4930,4840,5095,4945,9,1500,100,3410,5,1,8931800,445,12.09,0.73,12,0.01,412.00,6809.00,9790,20240614,-49.13,4405,20241209,13.05,6330,-21.33,20250116,4625,7.68,20250102,9790,-49.13,20240614,4405,13.05,20241209,1.99,N,265740,100,8 억,,71186,N,N,0,N,00,N 20250206,160932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,20,2,0.40,139819680,28066,84.00,5020,5050,4900,6500,3500,5000,4981.82,0.80,0,-425,5210,5105,4925,4820,4640,5157,4872,9,1500,100,3400,10,1,8931800,448,12.18,0.74,12,0.31,412.00,6809.00,9790,20240614,-48.72,4405,20241209,13.96,6330,-20.70,20250116,4625,8.54,20250102,9790,-48.72,20240614,4405,13.96,20241209,1.99,N,265740,100,8 억,,71605,N,N,0,N,00,N 20250206,150935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5030,30,2,0.60,137850040,27672,82.82,5020,5050,4900,6500,3500,5000,4981.57,0.80,0,-321,5210,5105,4925,4820,4640,5157,4872,9,1500,100,3400,10,1,8931800,449,12.21,0.74,12,0.31,412.00,6809.00,9790,20240614,-48.62,4405,20241209,14.19,6330,-20.54,20250116,4625,8.76,20250102,9790,-48.62,20240614,4405,14.19,20241209,1.99,N,265740,100,8 억,,71605,N,N,0,N,00,N 20250206,140936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,0,3,0.00,89810800,17963,53.76,5020,5050,4930,6500,3500,5000,4999.77,0.80,0,-494,5210,5105,4925,4820,4640,5157,4872,9,1500,100,3400,10,1,8931800,447,12.14,0.73,12,0.20,412.00,6809.00,9790,20240614,-48.93,4405,20241209,13.51,6330,-21.01,20250116,4625,8.11,20250102,9790,-48.93,20240614,4405,13.51,20241209,1.99,N,265740,100,8 억,,71605,N,N,0,N,00,N diff --git a/266170/price/prices-20250201.csv b/266170/price/prices-20250201.csv index 0b2e63fda8b4..e33f4214227d 100644 --- a/266170/price/prices-20250201.csv +++ b/266170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160956,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,19130,35,269.23,600,645,502,678,502,590,546.57,5.26,0,0,662,626,564,528,466,595,497,37,88,500,350,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250207,150958,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,17930,33,253.85,600,645,502,678,502,590,543.33,5.26,0,0,662,626,564,528,466,595,497,37,88,500,350,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250207,140958,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,17930,33,253.85,600,645,502,678,502,590,543.33,5.26,0,0,662,626,564,528,466,595,497,37,88,500,350,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250207,130955,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,17930,33,253.85,600,645,502,678,502,590,543.33,5.26,0,0,662,626,564,528,466,595,497,37,88,500,350,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250207,120954,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,17930,33,253.85,600,645,502,678,502,590,543.33,5.26,0,0,662,626,564,528,466,595,497,37,88,500,350,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250207,110953,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,17930,33,253.85,600,645,502,678,502,590,543.33,5.26,0,0,662,626,564,528,466,595,497,37,88,500,350,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250207,100958,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,17930,33,253.85,600,645,502,678,502,590,543.33,5.26,0,0,662,626,564,528,466,595,497,37,88,500,350,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250207,091002,57,100.00,KONEX,,,N,N,N,N, ,N,645,55,2,9.32,12310,22,169.23,600,645,502,678,502,590,559.55,5.26,0,0,662,626,564,528,466,595,497,37,88,500,350,1,1,7338267,47,-1.34,-0.37,12,0.00,-482.00,-1758.00,908,20240507,-28.96,357,20240604,80.67,700,-7.86,20250109,440,46.59,20250122,908,-28.96,20240507,357,80.67,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N 20250206,160932,57,100.00,KONEX,,,N,N,N,N, ,N,590,0,3,0.00,6800,13,38.24,600,600,502,678,502,590,523.08,5.86,0,0,655,622,566,533,477,594,505,33,88,500,350,1,1,6592267,39,-1.22,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-35.02,357,20240604,65.27,700,-15.71,20250109,440,34.09,20250122,908,-35.02,20240507,357,65.27,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N 20250206,150936,57,100.00,KONEX,,,N,N,N,N, ,N,590,0,3,0.00,6210,12,35.29,600,600,502,678,502,590,517.50,5.86,0,0,655,622,566,533,477,594,505,33,88,500,350,1,1,6592267,39,-1.22,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-35.02,357,20240604,65.27,700,-15.71,20250109,440,34.09,20250122,908,-35.02,20240507,357,65.27,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N 20250206,140936,57,100.00,KONEX,,,N,N,N,N, ,N,590,0,3,0.00,6210,12,35.29,600,600,502,678,502,590,517.50,5.86,0,0,655,622,566,533,477,594,505,33,88,500,350,1,1,6592267,39,-1.22,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-35.02,357,20240604,65.27,700,-15.71,20250109,440,34.09,20250122,908,-35.02,20240507,357,65.27,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N diff --git a/266350/price/prices-20250201.csv b/266350/price/prices-20250201.csv index f730b2df73d9..c9ac8d1be21e 100644 --- a/266350/price/prices-20250201.csv +++ b/266350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160956,57,100.00,KONEX,,,N,N,N,N, ,N,249,25,2,11.16,238301,957,67.78,257,257,249,257,191,224,249.01,0.00,0,0,244,234,220,210,196,227,203,47,33,500,130,1,1,9455050,24,6.22,15.56,12,0.01,40.00,16.00,2700,20240628,-90.78,205,20250204,21.46,573,-56.54,20250102,205,21.46,20250204,2700,-90.78,20240628,205,21.46,20250204,0.00,N,266350,500,47 억,,0,N,N,0,N,00,N +20250207,150959,57,100.00,KONEX,,,N,N,N,N, ,N,249,25,2,11.16,238301,957,67.78,257,257,249,257,191,224,249.01,0.00,0,0,244,234,220,210,196,227,203,47,33,500,130,1,1,9455050,24,6.22,15.56,12,0.01,40.00,16.00,2700,20240628,-90.78,205,20250204,21.46,573,-56.54,20250102,205,21.46,20250204,2700,-90.78,20240628,205,21.46,20250204,0.00,N,266350,500,47 억,,0,N,N,0,N,00,N +20250207,140959,57,100.00,KONEX,,,N,N,N,N, ,N,249,25,2,11.16,238301,957,67.78,257,257,249,257,191,224,249.01,0.00,0,0,244,234,220,210,196,227,203,47,33,500,130,1,1,9455050,24,6.22,15.56,12,0.01,40.00,16.00,2700,20240628,-90.78,205,20250204,21.46,573,-56.54,20250102,205,21.46,20250204,2700,-90.78,20240628,205,21.46,20250204,0.00,N,266350,500,47 억,,0,N,N,0,N,00,N +20250207,130956,57,100.00,KONEX,,,N,N,N,N, ,N,249,25,2,11.16,506,2,0.14,257,257,249,257,191,224,253.00,0.00,0,0,244,234,220,210,196,227,203,47,33,500,130,1,1,9455050,24,6.22,15.56,12,0.00,40.00,16.00,2700,20240628,-90.78,205,20250204,21.46,573,-56.54,20250102,205,21.46,20250204,2700,-90.78,20240628,205,21.46,20250204,0.00,N,266350,500,47 억,,0,N,N,0,N,00,N +20250207,120954,57,100.00,KONEX,,,N,N,N,N, ,N,249,25,2,11.16,506,2,0.14,257,257,249,257,191,224,253.00,0.00,0,0,244,234,220,210,196,227,203,47,33,500,130,1,1,9455050,24,6.22,15.56,12,0.00,40.00,16.00,2700,20240628,-90.78,205,20250204,21.46,573,-56.54,20250102,205,21.46,20250204,2700,-90.78,20240628,205,21.46,20250204,0.00,N,266350,500,47 억,,0,N,N,0,N,00,N +20250207,110953,57,100.00,KONEX,,,N,N,N,N, ,N,257,33,1,14.73,257,1,0.07,257,257,257,257,191,224,257.00,0.00,0,0,244,234,220,210,196,227,203,47,33,500,130,1,1,9455050,24,6.42,16.06,12,0.00,40.00,16.00,2700,20240628,-90.48,205,20250204,25.37,573,-55.15,20250102,205,25.37,20250204,2700,-90.48,20240628,205,25.37,20250204,0.00,N,266350,500,47 억,,0,N,N,0,N,00,N +20250207,100958,57,100.00,KONEX,,,N,N,N,N, ,N,257,33,1,14.73,257,1,0.07,257,257,257,257,191,224,257.00,0.00,0,0,244,234,220,210,196,227,203,47,33,500,130,1,1,9455050,24,6.42,16.06,12,0.00,40.00,16.00,2700,20240628,-90.48,205,20250204,25.37,573,-55.15,20250102,205,25.37,20250204,2700,-90.48,20240628,205,25.37,20250204,0.00,N,266350,500,47 억,,0,N,N,0,N,00,N +20250207,091003,57,100.00,KONEX,,,N,N,N,N, ,N,224,0,3,0.00,0,0,0.00,0,0,0,257,191,224,0.00,0.00,0,0,244,234,220,210,196,227,203,47,33,500,130,1,1,9455050,21,5.60,14.00,12,0.00,40.00,16.00,2700,20240628,-91.70,205,20250204,9.27,573,-60.91,20250102,205,9.27,20250204,2700,-91.70,20240628,205,9.27,20250204,0.00,N,266350,500,47 억,,0,N,N,0,N,00,N 20250206,160932,57,100.00,KONEX,,,N,N,N,N, ,N,224,16,2,7.69,316034,1412,747.09,230,230,206,239,177,208,223.82,0.00,0,0,230,218,213,201,196,216,199,47,31,500,120,1,1,9455050,21,5.60,14.00,12,0.01,40.00,16.00,2700,20240628,-91.70,205,20250204,9.27,573,-60.91,20250102,205,9.27,20250204,2700,-91.70,20240628,205,9.27,20250204,0.00,N,266350,500,47 억,,0,N,N,0,N,00,N 20250206,150936,57,100.00,KONEX,,,N,N,N,N, ,N,226,18,2,8.65,304834,1362,720.63,230,230,206,239,177,208,223.81,0.00,0,0,230,218,213,201,196,216,199,47,31,500,120,1,1,9455050,21,5.65,14.12,12,0.01,40.00,16.00,2700,20240628,-91.63,205,20250204,10.24,573,-60.56,20250102,205,10.24,20250204,2700,-91.63,20240628,205,10.24,20250204,0.00,N,266350,500,47 억,,0,N,N,0,N,00,N 20250206,140937,57,100.00,KONEX,,,N,N,N,N, ,N,226,18,2,8.65,304834,1362,720.63,230,230,206,239,177,208,223.81,0.00,0,0,230,218,213,201,196,216,199,47,31,500,120,1,1,9455050,21,5.65,14.12,12,0.01,40.00,16.00,2700,20240628,-91.63,205,20250204,10.24,573,-60.56,20250102,205,10.24,20250204,2700,-91.63,20240628,205,10.24,20250204,0.00,N,266350,500,47 억,,0,N,N,0,N,00,N diff --git a/266470/price/prices-20250201.csv b/266470/price/prices-20250201.csv index d6277c519284..40f691e90552 100644 --- a/266470/price/prices-20250201.csv +++ b/266470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160957,57,100.00,KONEX,,,N,N,N,N, ,N,348,6,2,1.75,11560633,31493,186.55,384,384,342,393,291,342,367.09,0.00,0,0,407,374,357,324,307,391,341,139,51,500,200,1,1,27866019,97,-2.25,-4.19,12,0.11,-155.00,-83.00,580,20240712,-40.00,180,20241205,93.33,467,-25.48,20250102,275,26.55,20250123,580,-40.00,20240712,180,93.33,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250207,150959,57,100.00,KONEX,,,N,N,N,N, ,N,371,29,2,8.48,11341376,30863,182.82,384,384,342,393,291,342,367.47,0.00,0,0,407,374,357,324,307,391,341,139,51,500,200,1,1,27866019,103,-2.39,-4.47,12,0.11,-155.00,-83.00,580,20240712,-36.03,180,20241205,106.11,467,-20.56,20250102,275,34.91,20250123,580,-36.03,20240712,180,106.11,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250207,140959,57,100.00,KONEX,,,N,N,N,N, ,N,348,6,2,1.75,11333608,30842,182.69,384,384,342,393,291,342,367.47,0.00,0,0,407,374,357,324,307,391,341,139,51,500,200,1,1,27866019,97,-2.25,-4.19,12,0.11,-155.00,-83.00,580,20240712,-40.00,180,20241205,93.33,467,-25.48,20250102,275,26.55,20250123,580,-40.00,20240712,180,93.33,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250207,130956,57,100.00,KONEX,,,N,N,N,N, ,N,380,38,2,11.11,11328488,30828,182.61,384,384,342,393,291,342,367.47,0.00,0,0,407,374,357,324,307,391,341,139,51,500,200,1,1,27866019,106,-2.45,-4.58,12,0.11,-155.00,-83.00,580,20240712,-34.48,180,20241205,111.11,467,-18.63,20250102,275,38.18,20250123,580,-34.48,20240712,180,111.11,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250207,120954,57,100.00,KONEX,,,N,N,N,N, ,N,345,3,2,0.88,3436944,10019,59.35,384,384,342,393,291,342,343.04,0.00,0,0,407,374,357,324,307,391,341,139,51,500,200,1,1,27866019,96,-2.23,-4.16,12,0.04,-155.00,-83.00,580,20240712,-40.52,180,20241205,91.67,467,-26.12,20250102,275,25.45,20250123,580,-40.52,20240712,180,91.67,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250207,110953,57,100.00,KONEX,,,N,N,N,N, ,N,370,28,2,8.19,3432919,10008,59.28,384,384,342,393,291,342,343.02,0.00,0,0,407,374,357,324,307,391,341,139,51,500,200,1,1,27866019,103,-2.39,-4.46,12,0.04,-155.00,-83.00,580,20240712,-36.21,180,20241205,105.56,467,-20.77,20250102,275,34.55,20250123,580,-36.21,20240712,180,105.56,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250207,100958,57,100.00,KONEX,,,N,N,N,N, ,N,379,37,2,10.82,1485,4,0.02,384,384,343,393,291,342,371.25,0.00,0,0,407,374,357,324,307,391,341,139,51,500,200,1,1,27866019,106,-2.45,-4.57,12,0.00,-155.00,-83.00,580,20240712,-34.66,180,20241205,110.56,467,-18.84,20250102,275,37.82,20250123,580,-34.66,20240712,180,110.56,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250207,091003,57,100.00,KONEX,,,N,N,N,N, ,N,384,42,2,12.28,384,1,0.01,384,384,384,393,291,342,384.00,0.00,0,0,407,374,357,324,307,391,341,139,51,500,200,1,1,27866019,107,-2.48,-4.63,12,0.00,-155.00,-83.00,580,20240712,-33.79,180,20241205,113.33,467,-17.77,20250102,275,39.64,20250123,580,-33.79,20240712,180,113.33,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N 20250206,160932,57,100.00,KONEX,,,N,N,N,N, ,N,342,2,2,0.59,6073595,16882,1773.32,340,390,340,391,289,340,359.77,0.00,0,0,416,377,339,300,262,359,282,139,51,500,200,1,1,27866019,95,-2.21,-4.12,12,0.06,-155.00,-83.00,580,20240712,-41.03,180,20241205,90.00,467,-26.77,20250102,275,24.36,20250123,580,-41.03,20240712,180,90.00,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N 20250206,150936,57,100.00,KONEX,,,N,N,N,N, ,N,342,2,2,0.59,6021948,16731,1757.46,340,390,340,391,289,340,359.93,0.00,0,0,416,377,339,300,262,359,282,139,51,500,200,1,1,27866019,95,-2.21,-4.12,12,0.06,-155.00,-83.00,580,20240712,-41.03,180,20241205,90.00,467,-26.77,20250102,275,24.36,20250123,580,-41.03,20240712,180,90.00,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N 20250206,140937,57,100.00,KONEX,,,N,N,N,N, ,N,370,30,2,8.82,6009191,16694,1753.57,340,390,340,391,289,340,359.96,0.00,0,0,416,377,339,300,262,359,282,139,51,500,200,1,1,27866019,103,-2.39,-4.46,12,0.06,-155.00,-83.00,580,20240712,-36.21,180,20241205,105.56,467,-20.77,20250102,275,34.55,20250123,580,-36.21,20240712,180,105.56,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N diff --git a/266870/price/prices-20250201.csv b/266870/price/prices-20250201.csv index 6d12dcfa548e..4c02de5f24c3 100644 --- a/266870/price/prices-20250201.csv +++ b/266870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160957,57,100.00,KONEX,,,N,N,N,N, ,N,466,-82,4,-14.96,343522,736,497.30,466,519,466,630,466,548,466.74,0.00,0,0,617,582,565,530,513,574,522,32,82,500,320,1,1,6408680,30,-1.14,0.26,12,0.01,-409.00,1759.00,999,20240528,-53.35,391,20250124,19.18,700,-33.43,20250106,391,19.18,20250124,999,-53.35,20240528,391,19.18,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250207,150959,57,100.00,KONEX,,,N,N,N,N, ,N,466,-82,4,-14.96,343522,736,497.30,466,519,466,630,466,548,466.74,0.00,0,0,617,582,565,530,513,574,522,32,82,500,320,1,1,6408680,30,-1.14,0.26,12,0.01,-409.00,1759.00,999,20240528,-53.35,391,20250124,19.18,700,-33.43,20250106,391,19.18,20250124,999,-53.35,20240528,391,19.18,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250207,140959,57,100.00,KONEX,,,N,N,N,N, ,N,518,-30,5,-5.47,323018,692,467.57,466,519,466,630,466,548,466.79,0.00,0,0,617,582,565,530,513,574,522,32,82,500,320,1,1,6408680,33,-1.27,0.29,12,0.01,-409.00,1759.00,999,20240528,-48.15,391,20250124,32.48,700,-26.00,20250106,391,32.48,20250124,999,-48.15,20240528,391,32.48,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250207,130956,57,100.00,KONEX,,,N,N,N,N, ,N,517,-31,5,-5.66,300076,643,434.46,466,519,466,630,466,548,466.68,0.00,0,0,617,582,565,530,513,574,522,32,82,500,320,1,1,6408680,33,-1.26,0.29,12,0.01,-409.00,1759.00,999,20240528,-48.25,391,20250124,32.23,700,-26.14,20250106,391,32.23,20250124,999,-48.25,20240528,391,32.23,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250207,120955,57,100.00,KONEX,,,N,N,N,N, ,N,517,-31,5,-5.66,300076,643,434.46,466,519,466,630,466,548,466.68,0.00,0,0,617,582,565,530,513,574,522,32,82,500,320,1,1,6408680,33,-1.26,0.29,12,0.01,-409.00,1759.00,999,20240528,-48.25,391,20250124,32.23,700,-26.14,20250106,391,32.23,20250124,999,-48.25,20240528,391,32.23,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250207,110953,57,100.00,KONEX,,,N,N,N,N, ,N,500,-48,5,-8.76,290239,622,420.27,466,519,466,630,466,548,466.62,0.00,0,0,617,582,565,530,513,574,522,32,82,500,320,1,1,6408680,32,-1.22,0.28,12,0.01,-409.00,1759.00,999,20240528,-49.95,391,20250124,27.88,700,-28.57,20250106,391,27.88,20250124,999,-49.95,20240528,391,27.88,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250207,100958,57,100.00,KONEX,,,N,N,N,N, ,N,519,-29,5,-5.29,280219,601,406.08,466,519,466,630,466,548,466.25,0.00,0,0,617,582,565,530,513,574,522,32,82,500,320,1,1,6408680,33,-1.27,0.30,12,0.01,-409.00,1759.00,999,20240528,-48.05,391,20250124,32.74,700,-25.86,20250106,391,32.74,20250124,999,-48.05,20240528,391,32.74,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250207,091003,57,100.00,KONEX,,,N,N,N,N, ,N,548,0,3,0.00,0,0,0.00,0,0,0,630,466,548,0.00,0.00,0,0,617,582,565,530,513,574,522,32,82,500,320,1,1,6408680,35,-1.34,0.31,12,0.00,-409.00,1759.00,999,20240528,-45.15,391,20250124,40.15,700,-21.71,20250106,391,40.15,20250124,999,-45.15,20240528,391,40.15,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N 20250206,160933,57,100.00,KONEX,,,N,N,N,N, ,N,548,-96,4,-14.91,87030,148,1345.45,548,600,548,740,548,644,588.04,0.00,0,0,673,658,629,614,585,666,622,32,96,500,380,1,1,6408680,35,-1.34,0.31,12,0.00,-409.00,1759.00,999,20240528,-45.15,391,20250124,40.15,700,-21.71,20250106,391,40.15,20250124,999,-45.15,20240528,391,40.15,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N 20250206,150937,57,100.00,KONEX,,,N,N,N,N, ,N,548,-96,4,-14.91,87030,148,1345.45,548,600,548,740,548,644,588.04,0.00,0,0,673,658,629,614,585,666,622,32,96,500,380,1,1,6408680,35,-1.34,0.31,12,0.00,-409.00,1759.00,999,20240528,-45.15,391,20250124,40.15,700,-21.71,20250106,391,40.15,20250124,999,-45.15,20240528,391,40.15,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N 20250206,140937,57,100.00,KONEX,,,N,N,N,N, ,N,548,-96,4,-14.91,87030,148,1345.45,548,600,548,740,548,644,588.04,0.00,0,0,673,658,629,614,585,666,622,32,96,500,380,1,1,6408680,35,-1.34,0.31,12,0.00,-409.00,1759.00,999,20240528,-45.15,391,20250124,40.15,700,-21.71,20250106,391,40.15,20250124,999,-45.15,20240528,391,40.15,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N diff --git a/267080/price/prices-20250201.csv b/267080/price/prices-20250201.csv index ab9f2a4f647d..9b0ad62242b1 100644 --- a/267080/price/prices-20250201.csv +++ b/267080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160957,57,100.00,KONEX,,,N,N,N,N, ,N,1800,-50,5,-2.70,31150,17,566.67,1890,1890,1800,2125,1573,1850,1832.35,0.00,0,0,1850,1850,1850,1850,1850,1850,1850,59,275,500,1110,1,1,11871408,214,-2.34,1.16,12,0.00,-769.00,1558.00,4000,20240404,-55.00,1530,20250124,17.65,2395,-24.84,20250103,1530,17.65,20250124,4000,-55.00,20240404,1530,17.65,20250124,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250207,150959,57,100.00,KONEX,,,N,N,N,N, ,N,1800,-50,5,-2.70,31150,17,566.67,1890,1890,1800,2125,1573,1850,1832.35,0.00,0,0,1850,1850,1850,1850,1850,1850,1850,59,275,500,1110,1,1,11871408,214,-2.34,1.16,12,0.00,-769.00,1558.00,4000,20240404,-55.00,1530,20250124,17.65,2395,-24.84,20250103,1530,17.65,20250124,4000,-55.00,20240404,1530,17.65,20250124,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250207,140959,57,100.00,KONEX,,,N,N,N,N, ,N,1890,40,2,2.16,11340,6,200.00,1890,1890,1890,2125,1573,1850,1890.00,0.00,0,0,1850,1850,1850,1850,1850,1850,1850,59,275,500,1110,1,1,11871408,224,-2.46,1.21,12,0.00,-769.00,1558.00,4000,20240404,-52.75,1530,20250124,23.53,2395,-21.09,20250103,1530,23.53,20250124,4000,-52.75,20240404,1530,23.53,20250124,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250207,130957,57,100.00,KONEX,,,N,N,N,N, ,N,1890,40,2,2.16,11340,6,200.00,1890,1890,1890,2125,1573,1850,1890.00,0.00,0,0,1850,1850,1850,1850,1850,1850,1850,59,275,500,1110,1,1,11871408,224,-2.46,1.21,12,0.00,-769.00,1558.00,4000,20240404,-52.75,1530,20250124,23.53,2395,-21.09,20250103,1530,23.53,20250124,4000,-52.75,20240404,1530,23.53,20250124,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250207,120955,57,100.00,KONEX,,,N,N,N,N, ,N,1890,40,2,2.16,11340,6,200.00,1890,1890,1890,2125,1573,1850,1890.00,0.00,0,0,1850,1850,1850,1850,1850,1850,1850,59,275,500,1110,1,1,11871408,224,-2.46,1.21,12,0.00,-769.00,1558.00,4000,20240404,-52.75,1530,20250124,23.53,2395,-21.09,20250103,1530,23.53,20250124,4000,-52.75,20240404,1530,23.53,20250124,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250207,110953,57,100.00,KONEX,,,N,N,N,N, ,N,1890,40,2,2.16,11340,6,200.00,1890,1890,1890,2125,1573,1850,1890.00,0.00,0,0,1850,1850,1850,1850,1850,1850,1850,59,275,500,1110,1,1,11871408,224,-2.46,1.21,12,0.00,-769.00,1558.00,4000,20240404,-52.75,1530,20250124,23.53,2395,-21.09,20250103,1530,23.53,20250124,4000,-52.75,20240404,1530,23.53,20250124,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250207,100959,57,100.00,KONEX,,,N,N,N,N, ,N,1890,40,2,2.16,11340,6,200.00,1890,1890,1890,2125,1573,1850,1890.00,0.00,0,0,1850,1850,1850,1850,1850,1850,1850,59,275,500,1110,1,1,11871408,224,-2.46,1.21,12,0.00,-769.00,1558.00,4000,20240404,-52.75,1530,20250124,23.53,2395,-21.09,20250103,1530,23.53,20250124,4000,-52.75,20240404,1530,23.53,20250124,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250207,091004,57,100.00,KONEX,,,N,N,N,N, ,N,1890,40,2,2.16,11340,6,200.00,1890,1890,1890,2125,1573,1850,1890.00,0.00,0,0,1850,1850,1850,1850,1850,1850,1850,59,275,500,1110,1,1,11871408,224,-2.46,1.21,12,0.00,-769.00,1558.00,4000,20240404,-52.75,1530,20250124,23.53,2395,-21.09,20250103,1530,23.53,20250124,4000,-52.75,20240404,1530,23.53,20250124,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N 20250206,160933,57,100.00,KONEX,,,N,N,N,N, ,N,1850,50,2,2.78,5550,3,30.00,1850,1850,1850,2070,1530,1800,1850.00,0.00,0,0,1933,1866,1833,1766,1733,1850,1750,59,270,500,1080,1,1,11871408,220,-2.41,1.19,12,0.00,-769.00,1558.00,4000,20240404,-53.75,1530,20250124,20.92,2395,-22.76,20250103,1530,20.92,20250124,4000,-53.75,20240404,1530,20.92,20250124,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N 20250206,150937,57,100.00,KONEX,,,N,N,N,N, ,N,1850,50,2,2.78,5550,3,30.00,1850,1850,1850,2070,1530,1800,1850.00,0.00,0,0,1933,1866,1833,1766,1733,1850,1750,59,270,500,1080,1,1,11871408,220,-2.41,1.19,12,0.00,-769.00,1558.00,4000,20240404,-53.75,1530,20250124,20.92,2395,-22.76,20250103,1530,20.92,20250124,4000,-53.75,20240404,1530,20.92,20250124,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N 20250206,140937,57,100.00,KONEX,,,N,N,N,N, ,N,1850,50,2,2.78,5550,3,30.00,1850,1850,1850,2070,1530,1800,1850.00,0.00,0,0,1933,1866,1833,1766,1733,1850,1750,59,270,500,1080,1,1,11871408,220,-2.41,1.19,12,0.00,-769.00,1558.00,4000,20240404,-53.75,1530,20250124,20.92,2395,-22.76,20250103,1530,20.92,20250124,4000,-53.75,20240404,1530,20.92,20250124,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N diff --git a/267250/price/prices-20250201.csv b/267250/price/prices-20250201.csv index e9170aa923d7..e050238854f4 100644 --- a/267250/price/prices-20250201.csv +++ b/267250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160957,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,78600,-8100,5,-9.34,65949816200,824593,133.63,85900,86600,78100,112700,60700,86700,79980.94,21.40,0,-350249,92833,89766,85133,82066,77433,91300,83600,814,26000,1000,65890,100,1,78993085,62089,23.48,0.79,12,1.04,3348.00,98960.00,88200,20250206,-10.88,59400,20240419,32.32,88200,-10.88,20250206,78100,0.64,20250207,88200,-10.88,20250206,59400,32.32,20240419,0.06,N,267250,1000,814 억,,16906375,N,N,1008,N,00,N +20250207,151000,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,78300,-8400,5,-9.69,63150175600,788987,127.86,85900,86600,78100,112700,60700,86700,80039.10,21.40,0,-334712,92833,89766,85133,82066,77433,91300,83600,814,26000,1000,65890,100,1,78993085,61852,23.39,0.79,12,1.00,3348.00,98960.00,88200,20250206,-11.22,59400,20240419,31.82,88200,-11.22,20250206,78100,0.26,20250207,88200,-11.22,20250206,59400,31.82,20240419,0.06,N,267250,1000,814 억,,16906375,N,N,326,N,00,N +20250207,141000,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,79300,-7400,5,-8.54,53755767600,669670,108.53,85900,86600,78800,112700,60700,86700,80271.50,21.40,0,-314031,92833,89766,85133,82066,77433,91300,83600,814,26000,1000,65890,100,1,78993085,62642,23.69,0.80,12,0.85,3348.00,98960.00,88200,20250206,-10.09,59400,20240419,33.50,88200,-10.09,20250206,78800,0.63,20250207,88200,-10.09,20250206,59400,33.50,20240419,0.06,N,267250,1000,814 억,,16906375,N,N,326,N,00,N +20250207,130957,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,79300,-7400,5,-8.54,49708933000,618509,100.23,85900,86600,78800,112700,60700,86700,80368.41,21.40,0,-299614,92833,89766,85133,82066,77433,91300,83600,814,26000,1000,65890,100,1,78993085,62642,23.69,0.80,12,0.78,3348.00,98960.00,88200,20250206,-10.09,59400,20240419,33.50,88200,-10.09,20250206,78800,0.63,20250207,88200,-10.09,20250206,59400,33.50,20240419,0.06,N,267250,1000,814 억,,16906375,N,N,326,N,00,N +20250207,120955,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,79200,-7500,5,-8.65,44783833900,556161,90.13,85900,86600,79000,112700,60700,86700,80522.54,21.40,0,-271072,92833,89766,85133,82066,77433,91300,83600,814,26000,1000,65890,100,1,78993085,62563,23.66,0.80,12,0.70,3348.00,98960.00,88200,20250206,-10.20,59400,20240419,33.33,88200,-10.20,20250206,79000,0.25,20250207,88200,-10.20,20250206,59400,33.33,20240419,0.06,N,267250,1000,814 억,,16906375,N,N,326,N,00,N +20250207,110954,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,79700,-7000,5,-8.07,37159047700,459905,74.53,85900,86600,79100,112700,60700,86700,80796.52,21.40,0,-214509,92833,89766,85133,82066,77433,91300,83600,814,26000,1000,65890,100,1,78993085,62957,23.81,0.81,12,0.58,3348.00,98960.00,88200,20250206,-9.64,59400,20240419,34.18,88200,-9.64,20250206,79100,0.76,20250207,88200,-9.64,20250206,59400,34.18,20240419,0.06,N,267250,1000,814 억,,16906375,N,N,326,N,00,N +20250207,100959,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,79800,-6900,5,-7.96,26546427600,326522,52.92,85900,86600,79500,112700,60700,86700,81299.67,21.40,0,-141429,92833,89766,85133,82066,77433,91300,83600,814,26000,1000,65890,100,1,78993085,63036,23.84,0.81,12,0.41,3348.00,98960.00,88200,20250206,-9.52,59400,20240419,34.34,88200,-9.52,20250206,79400,0.50,20250102,88200,-9.52,20250206,59400,34.34,20240419,0.06,N,267250,1000,814 억,,16906375,N,N,326,N,00,N +20250207,091004,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,81900,-4800,5,-5.54,8369688500,100302,16.25,85900,86600,81200,112700,60700,86700,83443.10,21.40,0,-14327,92833,89766,85133,82066,77433,91300,83600,814,26000,1000,65890,100,1,78993085,64695,24.46,0.83,12,0.13,3348.00,98960.00,88200,20250206,-7.14,59400,20240419,37.88,88200,-7.14,20250206,79400,3.15,20250102,88200,-7.14,20250206,59400,37.88,20240419,0.06,N,267250,1000,814 억,,16906375,N,N,326,N,00,N 20250206,160933,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,86700,5200,2,6.38,52634014400,615259,471.38,81200,88200,80500,105900,57100,81500,85546.85,21.42,0,10175,83100,82300,81400,80600,79700,81850,80150,814,24400,1000,61940,100,1,78993085,68487,25.90,0.88,12,0.78,3348.00,98960.00,88200,20250206,-1.70,59400,20240419,45.96,88200,-1.70,20250206,79400,9.19,20250102,88200,-1.70,20250206,59400,45.96,20240419,0.05,N,267250,1000,814 억,,16920382,N,N,326,N,00,N 20250206,150937,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,86400,4900,2,6.01,49689831800,581181,445.27,81200,88200,80500,105900,57100,81500,85498.12,21.42,0,17504,83100,82300,81400,80600,79700,81850,80150,814,24400,1000,61940,100,1,78993085,68250,25.81,0.87,12,0.74,3348.00,98960.00,88200,20250206,-2.04,59400,20240419,45.45,88200,-2.04,20250206,79400,8.82,20250102,88200,-2.04,20250206,59400,45.45,20240419,0.05,N,267250,1000,814 억,,16920382,N,N,86,N,00,N 20250206,140938,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,86400,4900,2,6.01,36116485900,423733,324.64,81200,88200,80500,105900,57100,81500,85234.18,21.42,0,68226,83100,82300,81400,80600,79700,81850,80150,814,24400,1000,61940,100,1,78993085,68250,25.81,0.87,12,0.54,3348.00,98960.00,88200,20250206,-2.04,59400,20240419,45.45,88200,-2.04,20250206,79400,8.82,20250102,88200,-2.04,20250206,59400,45.45,20240419,0.05,N,267250,1000,814 억,,16920382,N,N,86,N,00,N diff --git a/267260/price/prices-20250201.csv b/267260/price/prices-20250201.csv index f27e5c68e5e7..18ca050fe2ce 100644 --- a/267260/price/prices-20250201.csv +++ b/267260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160958,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,391000,-7000,5,-1.76,80915639500,206951,73.24,395000,399500,388500,517000,279000,398000,390989.20,35.03,0,-70503,408333,403166,397333,392166,386333,403500,392500,1802,119000,5000,286560,500,1,36047135,140944,54.39,13.25,12,0.57,7189.00,29500.00,450000,20250124,-13.11,97500,20240201,301.03,450000,-13.11,20250124,380000,2.89,20250121,450000,-13.11,20250124,103300,278.51,20240207,0.13,N,267260,5000,1802 억,,12625807,N,N,261,N,00,N +20250207,151000,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,389000,-9000,5,-2.26,73637523000,188316,66.64,395000,399500,388500,517000,279000,398000,391031.54,35.03,0,-70188,408333,403166,397333,392166,386333,403500,392500,1802,119000,5000,286560,500,1,36047135,140223,54.11,13.19,12,0.52,7189.00,29500.00,450000,20250124,-13.56,97500,20240201,298.97,450000,-13.56,20250124,380000,2.37,20250121,450000,-13.56,20250124,103300,276.57,20240207,0.13,N,267260,5000,1802 억,,12625807,N,N,1628,N,00,N +20250207,141000,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,390000,-8000,5,-2.01,60031514500,153389,54.28,395000,399500,388500,517000,279000,398000,391367.62,35.03,0,-58099,408333,403166,397333,392166,386333,403500,392500,1802,119000,5000,286560,500,1,36047135,140584,54.25,13.22,12,0.43,7189.00,29500.00,450000,20250124,-13.33,97500,20240201,300.00,450000,-13.33,20250124,380000,2.63,20250121,450000,-13.33,20250124,103300,277.54,20240207,0.13,N,267260,5000,1802 억,,12625807,N,N,1628,N,00,N +20250207,130957,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,389500,-8500,5,-2.14,51948813500,132615,46.93,395000,399500,388500,517000,279000,398000,391726.34,35.03,0,-48612,408333,403166,397333,392166,386333,403500,392500,1802,119000,5000,286560,500,1,36047135,140404,54.18,13.20,12,0.37,7189.00,29500.00,450000,20250124,-13.44,97500,20240201,299.49,450000,-13.44,20250124,380000,2.50,20250121,450000,-13.44,20250124,103300,277.06,20240207,0.13,N,267260,5000,1802 억,,12625807,N,N,1628,N,00,N +20250207,120956,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,392500,-5500,5,-1.38,43664376500,111359,39.41,395000,399500,388500,517000,279000,398000,392104.39,35.03,0,-40282,408333,403166,397333,392166,386333,403500,392500,1802,119000,5000,286560,500,1,36047135,141485,54.60,13.31,12,0.31,7189.00,29500.00,450000,20250124,-12.78,97500,20240201,302.56,450000,-12.78,20250124,380000,3.29,20250121,450000,-12.78,20250124,103300,279.96,20240207,0.13,N,267260,5000,1802 억,,12625807,N,N,1628,N,00,N +20250207,110954,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,391000,-7000,5,-1.76,31581604000,80357,28.44,395000,399500,390500,517000,279000,398000,393015.97,35.03,0,-28268,408333,403166,397333,392166,386333,403500,392500,1802,119000,5000,286560,500,1,36047135,140944,54.39,13.25,12,0.22,7189.00,29500.00,450000,20250124,-13.11,97500,20240201,301.03,450000,-13.11,20250124,380000,2.89,20250121,450000,-13.11,20250124,103300,278.51,20240207,0.13,N,267260,5000,1802 억,,12625807,N,N,1628,N,00,N +20250207,100959,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,392500,-5500,5,-1.38,21376304000,54280,19.21,395000,399500,391000,517000,279000,398000,393815.17,35.03,0,-13721,408333,403166,397333,392166,386333,403500,392500,1802,119000,5000,286560,500,1,36047135,141485,54.60,13.31,12,0.15,7189.00,29500.00,450000,20250124,-12.78,97500,20240201,302.56,450000,-12.78,20250124,380000,3.29,20250121,450000,-12.78,20250124,103300,279.96,20240207,0.13,N,267260,5000,1802 억,,12625807,N,N,1628,N,00,N +20250207,091004,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,394000,-4000,5,-1.01,7028385500,17749,6.28,395000,399500,393500,517000,279000,398000,395987.24,35.03,0,-6536,408333,403166,397333,392166,386333,403500,392500,1802,119000,5000,286560,500,1,36047135,142026,54.81,13.36,12,0.05,7189.00,29500.00,450000,20250124,-12.44,97500,20240201,304.10,450000,-12.44,20250124,380000,3.68,20250121,450000,-12.44,20250124,103300,281.41,20240207,0.13,N,267260,5000,1802 억,,12625807,N,N,1628,N,00,N 20250206,160933,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,398000,6500,2,1.66,111392605500,279809,100.21,398000,402500,391500,508000,274500,391500,398103.76,35.08,0,-16585,410500,401000,395500,386000,380500,398250,383250,1802,116500,5000,281880,500,1,36047135,143468,55.36,13.49,12,0.78,7189.00,29500.00,450000,20250124,-11.56,96000,20240124,314.58,450000,-11.56,20250124,380000,4.74,20250121,450000,-11.56,20250124,101000,294.06,20240206,0.13,N,267260,5000,1802 억,,12644896,N,N,1628,N,00,N 20250206,150937,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,398000,6500,2,1.66,106351593000,267142,95.67,398000,402500,391500,508000,274500,391500,398110.35,35.08,0,-16267,410500,401000,395500,386000,380500,398250,383250,1802,116500,5000,281880,500,1,36047135,143468,55.36,13.49,12,0.74,7189.00,29500.00,450000,20250124,-11.56,96000,20240124,314.58,450000,-11.56,20250124,380000,4.74,20250121,450000,-11.56,20250124,101000,294.06,20240206,0.13,N,267260,5000,1802 억,,12644896,N,N,405,N,00,N 20250206,140938,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,399500,8000,2,2.04,94937101000,238421,85.39,398000,402500,391500,508000,274500,391500,398192.73,35.08,0,-7249,410500,401000,395500,386000,380500,398250,383250,1802,116500,5000,281880,500,1,36047135,144008,55.57,13.54,12,0.66,7189.00,29500.00,450000,20250124,-11.22,96000,20240124,316.15,450000,-11.22,20250124,380000,5.13,20250121,450000,-11.22,20250124,101000,295.54,20240206,0.13,N,267260,5000,1802 억,,12644896,N,N,405,N,00,N diff --git a/267270/price/prices-20250201.csv b/267270/price/prices-20250201.csv index aee71a01f4c9..4fad990d66c3 100644 --- a/267270/price/prices-20250201.csv +++ b/267270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160958,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,72900,2000,2,2.82,42242879600,581315,87.45,70000,75000,68600,92100,49700,70900,72680.00,16.82,0,22922,75100,73000,69300,67200,63500,74050,68250,942,21200,5000,52460,100,1,18305586,13345,10.30,0.87,12,3.18,7077.00,83885.00,75000,20250207,-2.80,45700,20240909,59.52,75000,-2.80,20250207,57600,26.56,20250102,75000,-2.80,20250207,45700,59.52,20240909,1.39,N,267270,5000,942 억,,3078913,N,N,17,N,00,N +20250207,151000,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,73500,2600,2,3.67,40729174700,560589,84.33,70000,75000,68600,92100,49700,70900,72666.91,16.82,0,16435,75100,73000,69300,67200,63500,74050,68250,942,21200,5000,52460,100,1,18305586,13455,10.39,0.88,12,3.06,7077.00,83885.00,75000,20250207,-2.00,45700,20240909,60.83,75000,-2.00,20250207,57600,27.60,20250102,75000,-2.00,20250207,45700,60.83,20240909,1.39,N,267270,5000,942 억,,3078913,N,N,528,N,00,N +20250207,141000,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,72800,1900,2,2.68,31021546000,428878,64.52,70000,73900,68600,92100,49700,70900,72345.40,16.82,0,-4248,75100,73000,69300,67200,63500,74050,68250,942,21200,5000,52460,100,1,18305586,13326,10.29,0.87,12,2.34,7077.00,83885.00,74100,20250122,-1.75,45700,20240909,59.30,74100,-1.75,20250122,57600,26.39,20250102,74100,-1.75,20250122,45700,59.30,20240909,1.39,N,267270,5000,942 억,,3078913,N,N,528,N,00,N +20250207,130957,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,72900,2000,2,2.82,27775684900,384225,57.80,70000,73900,68600,92100,49700,70900,72304.84,16.82,0,-3775,75100,73000,69300,67200,63500,74050,68250,942,21200,5000,52460,100,1,18305586,13345,10.30,0.87,12,2.10,7077.00,83885.00,74100,20250122,-1.62,45700,20240909,59.52,74100,-1.62,20250122,57600,26.56,20250102,74100,-1.62,20250122,45700,59.52,20240909,1.39,N,267270,5000,942 억,,3078913,N,N,528,N,00,N +20250207,120956,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71800,900,2,1.27,21904887000,303745,45.69,70000,73900,68600,92100,49700,70900,72132.34,16.82,0,4778,75100,73000,69300,67200,63500,74050,68250,942,21200,5000,52460,100,1,18305586,13143,10.15,0.86,12,1.66,7077.00,83885.00,74100,20250122,-3.10,45700,20240909,57.11,74100,-3.10,20250122,57600,24.65,20250102,74100,-3.10,20250122,45700,57.11,20240909,1.39,N,267270,5000,942 억,,3078913,N,N,528,N,00,N +20250207,110954,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71600,700,2,0.99,20203119500,279959,42.11,70000,73900,68600,92100,49700,70900,72182.97,16.82,0,-1568,75100,73000,69300,67200,63500,74050,68250,942,21200,5000,52460,100,1,18305586,13107,10.12,0.85,12,1.53,7077.00,83885.00,74100,20250122,-3.37,45700,20240909,56.67,74100,-3.37,20250122,57600,24.31,20250102,74100,-3.37,20250122,45700,56.67,20240909,1.39,N,267270,5000,942 억,,3078913,N,N,528,N,00,N +20250207,100959,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,72000,1100,2,1.55,16491499100,228035,34.30,70000,73900,68600,92100,49700,70900,72345.50,16.82,0,-11612,75100,73000,69300,67200,63500,74050,68250,942,21200,5000,52460,100,1,18305586,13180,10.17,0.86,12,1.25,7077.00,83885.00,74100,20250122,-2.83,45700,20240909,57.55,74100,-2.83,20250122,57600,25.00,20250102,74100,-2.83,20250122,45700,57.55,20240909,1.39,N,267270,5000,942 억,,3078913,N,N,528,N,00,N +20250207,091004,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,73500,2600,2,3.67,5129381100,72007,10.83,70000,73500,68600,92100,49700,70900,71254.24,16.82,0,-4343,75100,73000,69300,67200,63500,74050,68250,942,21200,5000,52460,100,1,18305586,13455,10.39,0.88,12,0.39,7077.00,83885.00,74100,20250122,-0.81,45700,20240909,60.83,74100,-0.81,20250122,57600,27.60,20250102,74100,-0.81,20250122,45700,60.83,20240909,1.39,N,267270,5000,942 억,,3078913,N,N,528,N,00,N 20250206,160933,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,70900,7100,2,11.13,45898406400,661657,315.84,65800,71400,65600,82900,44700,63800,69368.39,16.06,0,128770,67666,65732,64666,62732,61666,65200,62200,942,19100,5000,47210,100,1,18305586,12979,10.02,0.85,12,3.61,7077.00,83885.00,74100,20250122,-4.32,45700,20240909,55.14,74100,-4.32,20250122,57600,23.09,20250102,74100,-4.32,20250122,45700,55.14,20240909,1.41,N,267270,5000,942 억,,2940449,N,N,528,N,00,N 20250206,150938,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71000,7200,2,11.29,44237053400,638254,304.67,65800,71400,65600,82900,44700,63800,69309.51,16.06,0,123933,67666,65732,64666,62732,61666,65200,62200,942,19100,5000,47210,100,1,18305586,12997,10.03,0.85,12,3.49,7077.00,83885.00,74100,20250122,-4.18,45700,20240909,55.36,74100,-4.18,20250122,57600,23.26,20250102,74100,-4.18,20250122,45700,55.36,20240909,1.41,N,267270,5000,942 억,,2940449,N,N,28,N,00,N 20250206,140938,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,70100,6300,2,9.87,38726044000,560198,267.41,65800,71400,65600,82900,44700,63800,69129.24,16.06,0,120444,67666,65732,64666,62732,61666,65200,62200,942,19100,5000,47210,100,1,18305586,12832,9.91,0.84,12,3.06,7077.00,83885.00,74100,20250122,-5.40,45700,20240909,53.39,74100,-5.40,20250122,57600,21.70,20250102,74100,-5.40,20250122,45700,53.39,20240909,1.41,N,267270,5000,942 억,,2940449,N,N,28,N,00,N diff --git a/267290/price/prices-20250201.csv b/267290/price/prices-20250201.csv index 9fe829823acd..a440e893fc50 100644 --- a/267290/price/prices-20250201.csv +++ b/267290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160958,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17530,-10,5,-0.06,63719200,3644,86.60,17470,17570,17470,22800,12280,17540,17486.06,5.57,0,-495,17726,17632,17556,17462,17386,17680,17510,147,5260,2500,13330,10,1,5895406,1033,3.38,0.25,12,0.06,5192.00,71357.00,24600,20240604,-28.74,17420,20250203,0.63,17990,-2.56,20250108,17420,0.63,20250203,24600,-28.74,20240604,17420,0.63,20250203,0.57,N,267290,2500,147 억,,328399,N,N,3,N,00,N +20250207,151000,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17510,-30,5,-0.17,59849470,3423,81.35,17470,17570,17470,22800,12280,17540,17484.51,5.57,0,-486,17726,17632,17556,17462,17386,17680,17510,147,5260,2500,13330,10,1,5895406,1032,3.37,0.25,12,0.06,5192.00,71357.00,24600,20240604,-28.82,17420,20250203,0.52,17990,-2.67,20250108,17420,0.52,20250203,24600,-28.82,20240604,17420,0.52,20250203,0.57,N,267290,2500,147 억,,328399,N,N,3,N,00,N +20250207,141000,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17510,-30,5,-0.17,43110570,2466,58.60,17470,17570,17470,22800,12280,17540,17481.98,5.57,0,-464,17726,17632,17556,17462,17386,17680,17510,147,5260,2500,13330,10,1,5895406,1032,3.37,0.25,12,0.04,5192.00,71357.00,24600,20240604,-28.82,17420,20250203,0.52,17990,-2.67,20250108,17420,0.52,20250203,24600,-28.82,20240604,17420,0.52,20250203,0.57,N,267290,2500,147 억,,328399,N,N,3,N,00,N +20250207,130958,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17510,-30,5,-0.17,40538630,2319,55.11,17470,17570,17470,22800,12280,17540,17481.08,5.57,0,-365,17726,17632,17556,17462,17386,17680,17510,147,5260,2500,13330,10,1,5895406,1032,3.37,0.25,12,0.04,5192.00,71357.00,24600,20240604,-28.82,17420,20250203,0.52,17990,-2.67,20250108,17420,0.52,20250203,24600,-28.82,20240604,17420,0.52,20250203,0.57,N,267290,2500,147 억,,328399,N,N,3,N,00,N +20250207,120956,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17500,-40,5,-0.23,33994350,1945,46.22,17470,17570,17470,22800,12280,17540,17477.81,5.57,0,-318,17726,17632,17556,17462,17386,17680,17510,147,5260,2500,13330,10,1,5895406,1032,3.37,0.25,12,0.03,5192.00,71357.00,24600,20240604,-28.86,17420,20250203,0.46,17990,-2.72,20250108,17420,0.46,20250203,24600,-28.86,20240604,17420,0.46,20250203,0.57,N,267290,2500,147 억,,328399,N,N,3,N,00,N +20250207,110955,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17480,-60,5,-0.34,31073590,1778,42.25,17470,17570,17470,22800,12280,17540,17476.71,5.57,0,-285,17726,17632,17556,17462,17386,17680,17510,147,5260,2500,13330,10,1,5895406,1031,3.37,0.24,12,0.03,5192.00,71357.00,24600,20240604,-28.94,17420,20250203,0.34,17990,-2.83,20250108,17420,0.34,20250203,24600,-28.94,20240604,17420,0.34,20250203,0.57,N,267290,2500,147 억,,328399,N,N,3,N,00,N +20250207,101000,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17530,-10,5,-0.06,25076220,1435,34.10,17470,17570,17470,22800,12280,17540,17474.72,5.57,0,-204,17726,17632,17556,17462,17386,17680,17510,147,5260,2500,13330,10,1,5895406,1033,3.38,0.25,12,0.02,5192.00,71357.00,24600,20240604,-28.74,17420,20250203,0.63,17990,-2.56,20250108,17420,0.63,20250203,24600,-28.74,20240604,17420,0.63,20250203,0.57,N,267290,2500,147 억,,328399,N,N,3,N,00,N +20250207,091005,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17570,30,2,0.17,20999050,1202,28.56,17470,17570,17470,22800,12280,17540,17470.09,5.57,0,-196,17726,17632,17556,17462,17386,17680,17510,147,5260,2500,13330,10,1,5895406,1036,3.38,0.25,12,0.02,5192.00,71357.00,24600,20240604,-28.58,17420,20250203,0.86,17990,-2.33,20250108,17420,0.86,20250203,24600,-28.58,20240604,17420,0.86,20250203,0.57,N,267290,2500,147 억,,328399,N,N,3,N,00,N 20250206,160934,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17540,-40,5,-0.23,73614180,4203,121.16,17480,17650,17480,22850,12310,17580,17514.68,5.58,0,-344,17660,17620,17540,17500,17420,17640,17520,147,5270,2500,13360,10,1,5895406,1034,3.38,0.25,12,0.07,5192.00,71357.00,24600,20240604,-28.70,17420,20250203,0.69,17990,-2.50,20250108,17420,0.69,20250203,24600,-28.70,20240604,17420,0.69,20250203,0.57,N,267290,2500,147 억,,328743,N,N,3,N,00,N 20250206,150938,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17580,0,3,0.00,70614240,4032,116.23,17480,17650,17480,22850,12310,17580,17513.45,5.58,0,-324,17660,17620,17540,17500,17420,17640,17520,147,5270,2500,13360,10,1,5895406,1036,3.39,0.25,12,0.07,5192.00,71357.00,24600,20240604,-28.54,17420,20250203,0.92,17990,-2.28,20250108,17420,0.92,20250203,24600,-28.54,20240604,17420,0.92,20250203,0.57,N,267290,2500,147 억,,328743,N,N,2,N,00,N 20250206,140938,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17540,-40,5,-0.23,67613460,3861,111.30,17480,17650,17480,22850,12310,17580,17511.90,5.58,0,-343,17660,17620,17540,17500,17420,17640,17520,147,5270,2500,13360,10,1,5895406,1034,3.38,0.25,12,0.07,5192.00,71357.00,24600,20240604,-28.70,17420,20250203,0.69,17990,-2.50,20250108,17420,0.69,20250203,24600,-28.70,20240604,17420,0.69,20250203,0.57,N,267290,2500,147 억,,328743,N,N,2,N,00,N diff --git a/267320/price/prices-20250201.csv b/267320/price/prices-20250201.csv index ccd7ad0cc5f3..c12e254d76d3 100644 --- a/267320/price/prices-20250201.csv +++ b/267320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2325,-15,5,-0.64,1952326655,833457,101.76,2425,2440,2245,3040,1640,2340,2342.57,0.59,0,-111506,2483,2411,2293,2221,2103,2447,2257,44,700,100,1680,5,1,43664104,1015,11.80,1.32,12,1.91,197.00,1760.00,3465,20240402,-32.90,1635,20241209,42.20,2440,-4.71,20250207,1775,30.99,20250131,3465,-32.90,20240402,1635,42.20,20241209,0.52,N,267320,100,43 억,,255697,N,N,82,N,00,N +20250207,151001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2330,-10,5,-0.43,1904040385,812728,99.23,2425,2440,2245,3040,1640,2340,2342.86,0.59,0,-109588,2483,2411,2293,2221,2103,2447,2257,44,700,100,1680,5,1,43664104,1017,11.83,1.32,12,1.86,197.00,1760.00,3465,20240402,-32.76,1635,20241209,42.51,2440,-4.51,20250207,1775,31.27,20250131,3465,-32.76,20240402,1635,42.51,20241209,0.52,N,267320,100,43 억,,255697,N,N,15,N,00,N +20250207,141001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2365,25,2,1.07,1783144610,761105,92.93,2425,2440,2245,3040,1640,2340,2342.92,0.59,0,-102960,2483,2411,2293,2221,2103,2447,2257,44,700,100,1680,5,1,43664104,1033,12.01,1.34,12,1.74,197.00,1760.00,3465,20240402,-31.75,1635,20241209,44.65,2440,-3.07,20250207,1775,33.24,20250131,3465,-31.75,20240402,1635,44.65,20241209,0.52,N,267320,100,43 억,,255697,N,N,15,N,00,N +20250207,130958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2330,-10,5,-0.43,1669250960,712146,86.95,2425,2440,2245,3040,1640,2340,2344.10,0.59,0,-100962,2483,2411,2293,2221,2103,2447,2257,44,700,100,1680,5,1,43664104,1017,11.83,1.32,12,1.63,197.00,1760.00,3465,20240402,-32.76,1635,20241209,42.51,2440,-4.51,20250207,1775,31.27,20250131,3465,-32.76,20240402,1635,42.51,20241209,0.52,N,267320,100,43 억,,255697,N,N,15,N,00,N +20250207,120956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2280,-60,5,-2.56,1545647990,658481,80.40,2425,2440,2245,3040,1640,2340,2347.55,0.59,0,-99137,2483,2411,2293,2221,2103,2447,2257,44,700,100,1680,5,1,43664104,996,11.57,1.30,12,1.51,197.00,1760.00,3465,20240402,-34.20,1635,20241209,39.45,2440,-6.56,20250207,1775,28.45,20250131,3465,-34.20,20240402,1635,39.45,20241209,0.52,N,267320,100,43 억,,255697,N,N,15,N,00,N +20250207,110955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2305,-35,5,-1.50,1451137910,617186,75.35,2425,2440,2245,3040,1640,2340,2351.64,0.59,0,-91769,2483,2411,2293,2221,2103,2447,2257,44,700,100,1680,5,1,43664104,1006,11.70,1.31,12,1.41,197.00,1760.00,3465,20240402,-33.48,1635,20241209,40.98,2440,-5.53,20250207,1775,29.86,20250131,3465,-33.48,20240402,1635,40.98,20241209,0.52,N,267320,100,43 억,,255697,N,N,15,N,00,N +20250207,101000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2305,-35,5,-1.50,1327813165,563640,68.82,2425,2440,2245,3040,1640,2340,2356.43,0.59,0,-88376,2483,2411,2293,2221,2103,2447,2257,44,700,100,1680,5,1,43664104,1006,11.70,1.31,12,1.29,197.00,1760.00,3465,20240402,-33.48,1635,20241209,40.98,2440,-5.53,20250207,1775,29.86,20250131,3465,-33.48,20240402,1635,40.98,20241209,0.52,N,267320,100,43 억,,255697,N,N,15,N,00,N +20250207,091005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2380,40,2,1.71,888904145,372573,45.49,2425,2440,2340,3040,1640,2340,2388.76,0.59,0,-65310,2483,2411,2293,2221,2103,2447,2257,44,700,100,1680,5,1,43664104,1039,12.08,1.35,12,0.85,197.00,1760.00,3465,20240402,-31.31,1635,20241209,45.57,2440,-2.46,20250207,1775,34.08,20250131,3465,-31.31,20240402,1635,45.57,20241209,0.52,N,267320,100,43 억,,255697,N,N,15,N,00,N 20250206,160934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2340,115,2,5.17,1730072550,764088,191.44,2300,2365,2175,2890,1560,2225,2263.58,0.83,0,-105397,2361,2292,2216,2147,2071,2327,2182,44,665,100,1600,5,1,43664104,1022,11.88,1.33,12,1.75,197.00,1760.00,3465,20240402,-32.47,1635,20241209,43.12,2365,-1.06,20250206,1775,31.83,20250131,3465,-32.47,20240402,1635,43.12,20241209,0.49,N,267320,100,43 억,,360611,N,N,15,N,00,N 20250206,150938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2280,55,2,2.47,1078317890,483873,121.23,2300,2320,2175,2890,1560,2225,2228.51,0.83,0,-76425,2361,2292,2216,2147,2071,2327,2182,44,665,100,1600,5,1,43664104,996,11.57,1.30,12,1.11,197.00,1760.00,3465,20240402,-34.20,1635,20241209,39.45,2320,-1.72,20250206,1775,28.45,20250131,3465,-34.20,20240402,1635,39.45,20241209,0.49,N,267320,100,43 억,,360611,N,N,9,N,00,N 20250206,140939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2205,-20,5,-0.90,657450555,295637,74.07,2300,2320,2175,2890,1560,2225,2223.84,0.83,0,-51219,2361,2292,2216,2147,2071,2327,2182,44,665,100,1600,5,1,43664104,963,11.19,1.25,12,0.68,197.00,1760.00,3465,20240402,-36.36,1635,20241209,34.86,2320,-4.96,20250206,1775,24.23,20250131,3465,-36.36,20240402,1635,34.86,20241209,0.49,N,267320,100,43 억,,360611,N,N,9,N,00,N diff --git a/267790/price/prices-20250201.csv b/267790/price/prices-20250201.csv index 87fae64221bb..4cd24bc374d2 100644 --- a/267790/price/prices-20250201.csv +++ b/267790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160959,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4995,20,2,0.40,50711935,10156,332.77,5000,5000,4910,6460,3485,4975,4993.30,0.26,0,-175,5041,5007,4956,4922,4871,4982,4897,39,1485,500,3480,5,1,7888500,394,6.55,1.16,12,0.13,763.00,4295.00,8100,20240125,-38.33,4155,20241114,20.22,5330,-6.29,20250123,4655,7.30,20250102,7750,-35.55,20240304,4155,20.22,20241114,0.09,N,267790,500,39 억,,20189,N,N,0,N,00,N +20250207,151001,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4910,-65,5,-1.31,50132520,10039,328.93,5000,5000,4910,6460,3485,4975,4993.78,0.26,0,-66,5041,5007,4956,4922,4871,4982,4897,39,1485,500,3480,5,1,7888500,387,6.44,1.14,12,0.13,763.00,4295.00,8100,20240125,-39.38,4155,20241114,18.17,5330,-7.88,20250123,4655,5.48,20250102,7750,-36.65,20240304,4155,18.17,20241114,0.09,N,267790,500,39 억,,20189,N,N,0,N,00,N +20250207,141001,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5000,25,2,0.50,49288280,9869,323.36,5000,5000,4975,6460,3485,4975,4994.25,0.26,0,-49,5041,5007,4956,4922,4871,4982,4897,39,1485,500,3480,10,1,7888500,394,6.55,1.16,12,0.13,763.00,4295.00,8100,20240125,-38.27,4155,20241114,20.34,5330,-6.19,20250123,4655,7.41,20250102,7750,-35.48,20240304,4155,20.34,20241114,0.09,N,267790,500,39 억,,20189,N,N,0,N,00,N +20250207,130958,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5000,25,2,0.50,48783280,9768,320.05,5000,5000,4975,6460,3485,4975,4994.19,0.26,0,-49,5041,5007,4956,4922,4871,4982,4897,39,1485,500,3480,10,1,7888500,394,6.55,1.16,12,0.12,763.00,4295.00,8100,20240125,-38.27,4155,20241114,20.34,5330,-6.19,20250123,4655,7.41,20250102,7750,-35.48,20240304,4155,20.34,20241114,0.09,N,267790,500,39 억,,20189,N,N,0,N,00,N +20250207,120957,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5000,25,2,0.50,46528705,9317,305.28,5000,5000,4975,6460,3485,4975,4993.96,0.26,0,27,5041,5007,4956,4922,4871,4982,4897,39,1485,500,3480,10,1,7888500,394,6.55,1.16,12,0.12,763.00,4295.00,8100,20240125,-38.27,4155,20241114,20.34,5330,-6.19,20250123,4655,7.41,20250102,7750,-35.48,20240304,4155,20.34,20241114,0.09,N,267790,500,39 억,,20189,N,N,0,N,00,N +20250207,110955,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4980,5,2,0.10,43782950,8766,287.22,5000,5000,4980,6460,3485,4975,4994.63,0.26,0,284,5041,5007,4956,4922,4871,4982,4897,39,1485,500,3480,5,1,7888500,393,6.53,1.16,12,0.11,763.00,4295.00,8100,20240125,-38.52,4155,20241114,19.86,5330,-6.57,20250123,4655,6.98,20250102,7750,-35.74,20240304,4155,19.86,20241114,0.09,N,267790,500,39 억,,20189,N,N,0,N,00,N +20250207,101000,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5000,25,2,0.50,23465730,4702,154.06,5000,5000,4980,6460,3485,4975,4990.58,0.26,0,313,5041,5007,4956,4922,4871,4982,4897,39,1485,500,3480,10,1,7888500,394,6.55,1.16,12,0.06,763.00,4295.00,8100,20240125,-38.27,4155,20241114,20.34,5330,-6.19,20250123,4655,7.41,20250102,7750,-35.48,20240304,4155,20.34,20241114,0.09,N,267790,500,39 억,,20189,N,N,0,N,00,N +20250207,091005,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4980,5,2,0.10,1722500,345,11.30,5000,5000,4980,6460,3485,4975,4992.75,0.26,0,220,5041,5007,4956,4922,4871,4982,4897,39,1485,500,3480,5,1,7888500,393,6.53,1.16,12,0.00,763.00,4295.00,8100,20240125,-38.52,4155,20241114,19.86,5330,-6.57,20250123,4655,6.98,20250102,7750,-35.74,20240304,4155,19.86,20241114,0.09,N,267790,500,39 억,,20189,N,N,0,N,00,N 20250206,160934,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4975,70,2,1.43,15089865,3052,70.16,4990,4990,4905,6370,3435,4905,4944.21,0.26,0,-295,5078,4991,4913,4826,4748,4952,4787,39,1465,500,3430,5,1,7888500,392,6.52,1.16,12,0.04,763.00,4295.00,8150,20240124,-38.96,4155,20241114,19.74,5330,-6.66,20250123,4655,6.87,20250102,7840,-36.54,20240206,4155,19.74,20241114,0.09,N,267790,500,39 억,,20486,N,N,0,N,00,N 20250206,150938,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4915,10,2,0.20,8464710,1717,39.47,4990,4990,4905,6370,3435,4905,4929.94,0.26,0,-191,5078,4991,4913,4826,4748,4952,4787,39,1465,500,3430,5,1,7888500,388,6.44,1.14,12,0.02,763.00,4295.00,8150,20240124,-39.69,4155,20241114,18.29,5330,-7.79,20250123,4655,5.59,20250102,7840,-37.31,20240206,4155,18.29,20241114,0.09,N,267790,500,39 억,,20486,N,N,0,N,00,N 20250206,140939,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4955,50,2,1.02,6453320,1309,30.09,4990,4990,4905,6370,3435,4905,4929.96,0.26,0,-151,5078,4991,4913,4826,4748,4952,4787,39,1465,500,3430,5,1,7888500,391,6.49,1.15,12,0.02,763.00,4295.00,8150,20240124,-39.20,4155,20241114,19.25,5330,-7.04,20250123,4655,6.44,20250102,7840,-36.80,20240206,4155,19.25,20241114,0.09,N,267790,500,39 억,,20486,N,N,0,N,00,N diff --git a/267850/price/prices-20250201.csv b/267850/price/prices-20250201.csv index b020233c2a75..9ebf2055d955 100644 --- a/267850/price/prices-20250201.csv +++ b/267850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160959,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11970,-10,5,-0.08,166581140,14089,216.69,11950,12000,11760,15570,8390,11980,11823.45,0.47,0,2306,12153,12066,11963,11876,11773,12110,11920,56,3590,500,7420,10,1,11100000,1329,12.13,0.81,12,0.13,987.00,14847.00,26400,20240213,-54.66,11350,20250203,5.46,12460,-3.93,20250121,11350,5.46,20250203,26400,-54.66,20240213,11350,5.46,20250203,2.35,N,267850,500,55 억,,51715,N,N,1,N,00,N +20250207,151001,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11980,0,3,0.00,164308950,13899,213.76,11950,12000,11760,15570,8390,11980,11821.64,0.47,0,2335,12153,12066,11963,11876,11773,12110,11920,56,3590,500,7420,10,1,11100000,1330,12.14,0.81,12,0.13,987.00,14847.00,26400,20240213,-54.62,11350,20250203,5.55,12460,-3.85,20250121,11350,5.55,20250203,26400,-54.62,20240213,11350,5.55,20250203,2.35,N,267850,500,55 억,,51715,N,N,5,N,00,N +20250207,141001,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11860,-120,5,-1.00,156925590,13280,204.24,11950,12000,11760,15570,8390,11980,11816.69,0.47,0,2630,12153,12066,11963,11876,11773,12110,11920,56,3590,500,7420,10,1,11100000,1316,12.02,0.80,12,0.12,987.00,14847.00,26400,20240213,-55.08,11350,20250203,4.49,12460,-4.82,20250121,11350,4.49,20250203,26400,-55.08,20240213,11350,4.49,20250203,2.35,N,267850,500,55 억,,51715,N,N,5,N,00,N +20250207,130958,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11770,-210,5,-1.75,143126360,12114,186.31,11950,12000,11760,15570,8390,11980,11814.95,0.47,0,2672,12153,12066,11963,11876,11773,12110,11920,56,3590,500,7420,10,1,11100000,1306,11.93,0.79,12,0.11,987.00,14847.00,26400,20240213,-55.42,11350,20250203,3.70,12460,-5.54,20250121,11350,3.70,20250203,26400,-55.42,20240213,11350,3.70,20250203,2.35,N,267850,500,55 억,,51715,N,N,5,N,00,N +20250207,120957,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11810,-170,5,-1.42,68435790,5772,88.77,11950,12000,11790,15570,8390,11980,11856.51,0.47,0,-769,12153,12066,11963,11876,11773,12110,11920,56,3590,500,7420,10,1,11100000,1311,11.97,0.80,12,0.05,987.00,14847.00,26400,20240213,-55.27,11350,20250203,4.05,12460,-5.22,20250121,11350,4.05,20250203,26400,-55.27,20240213,11350,4.05,20250203,2.35,N,267850,500,55 억,,51715,N,N,5,N,00,N +20250207,110955,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11890,-90,5,-0.75,61960440,5224,80.34,11950,12000,11790,15570,8390,11980,11860.73,0.47,0,-776,12153,12066,11963,11876,11773,12110,11920,56,3590,500,7420,10,1,11100000,1320,12.05,0.80,12,0.05,987.00,14847.00,26400,20240213,-54.96,11350,20250203,4.76,12460,-4.57,20250121,11350,4.76,20250203,26400,-54.96,20240213,11350,4.76,20250203,2.35,N,267850,500,55 억,,51715,N,N,5,N,00,N +20250207,101001,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11800,-180,5,-1.50,49799400,4197,64.55,11950,12000,11790,15570,8390,11980,11865.48,0.47,0,-161,12153,12066,11963,11876,11773,12110,11920,56,3590,500,7420,10,1,11100000,1310,11.96,0.79,12,0.04,987.00,14847.00,26400,20240213,-55.30,11350,20250203,3.96,12460,-5.30,20250121,11350,3.96,20250203,26400,-55.30,20240213,11350,3.96,20250203,2.35,N,267850,500,55 억,,51715,N,N,5,N,00,N +20250207,091005,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11930,-50,5,-0.42,5389530,451,6.94,11950,12000,11930,15570,8390,11980,11950.18,0.47,0,-321,12153,12066,11963,11876,11773,12110,11920,56,3590,500,7420,10,1,11100000,1324,12.09,0.80,12,0.00,987.00,14847.00,26400,20240213,-54.81,11350,20250203,5.11,12460,-4.25,20250121,11350,5.11,20250203,26400,-54.81,20240213,11350,5.11,20250203,2.35,N,267850,500,55 억,,51715,N,N,5,N,00,N 20250206,160934,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11980,80,2,0.67,77433290,6478,77.04,11900,12050,11860,15470,8330,11900,11953.27,0.48,0,-1491,12106,12002,11846,11742,11586,12055,11795,56,3570,500,7370,10,1,11100000,1330,12.14,0.81,12,0.06,987.00,14847.00,26400,20240213,-54.62,11350,20250203,5.55,12460,-3.85,20250121,11350,5.55,20250203,26400,-54.62,20240213,11350,5.55,20250203,2.37,N,267850,500,55 억,,53361,N,N,5,N,00,N 20250206,150939,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11910,10,2,0.08,71109190,5950,70.76,11900,12050,11860,15470,8330,11900,11951.12,0.48,0,-1547,12106,12002,11846,11742,11586,12055,11795,56,3570,500,7370,10,1,11100000,1322,12.07,0.80,12,0.05,987.00,14847.00,26400,20240213,-54.89,11350,20250203,4.93,12460,-4.41,20250121,11350,4.93,20250203,26400,-54.89,20240213,11350,4.93,20250203,2.37,N,267850,500,55 억,,53361,N,N,3,N,00,N 20250206,140939,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11900,0,3,0.00,63228160,5289,62.90,11900,12050,11870,15470,8330,11900,11954.65,0.48,0,-1450,12106,12002,11846,11742,11586,12055,11795,56,3570,500,7370,10,1,11100000,1321,12.06,0.80,12,0.05,987.00,14847.00,26400,20240213,-54.92,11350,20250203,4.85,12460,-4.49,20250121,11350,4.85,20250203,26400,-54.92,20240213,11350,4.85,20250203,2.37,N,267850,500,55 억,,53361,N,N,3,N,00,N diff --git a/267980/price/prices-20250201.csv b/267980/price/prices-20250201.csv index 9b2e7b170824..c29656522e17 100644 --- a/267980/price/prices-20250201.csv +++ b/267980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160959,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,32700,-750,5,-2.24,425305750,12965,72.02,33300,33650,32500,43450,23450,33450,32804.19,12.11,0,-6895,34250,33850,33500,33100,32750,34050,33300,39,10000,500,24750,50,1,7843638,2565,4.66,0.44,12,0.17,7013.00,74468.00,47900,20240517,-31.73,31700,20250203,3.15,35550,-8.02,20250106,31700,3.15,20250203,47900,-31.73,20240517,31700,3.15,20250203,0.23,N,267980,500,39 억,,950073,N,N,181,N,00,N +20250207,151001,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,32650,-800,5,-2.39,415445400,12663,70.34,33300,33650,32500,43450,23450,33450,32807.82,12.11,0,-6840,34250,33850,33500,33100,32750,34050,33300,39,10000,500,24750,50,1,7843638,2561,4.66,0.44,12,0.16,7013.00,74468.00,47900,20240517,-31.84,31700,20250203,3.00,35550,-8.16,20250106,31700,3.00,20250203,47900,-31.84,20240517,31700,3.00,20250203,0.23,N,267980,500,39 억,,950073,N,N,105,N,00,N +20250207,141001,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,32750,-700,5,-2.09,259588850,7897,43.86,33300,33650,32700,43450,23450,33450,32871.83,12.11,0,-3644,34250,33850,33500,33100,32750,34050,33300,39,10000,500,24750,50,1,7843638,2569,4.67,0.44,12,0.10,7013.00,74468.00,47900,20240517,-31.63,31700,20250203,3.31,35550,-7.88,20250106,31700,3.31,20250203,47900,-31.63,20240517,31700,3.31,20250203,0.23,N,267980,500,39 억,,950073,N,N,105,N,00,N +20250207,130958,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,32850,-600,5,-1.79,223910300,6809,37.82,33300,33650,32700,43450,23450,33450,32884.46,12.11,0,-3057,34250,33850,33500,33100,32750,34050,33300,39,10000,500,24750,50,1,7843638,2577,4.68,0.44,12,0.09,7013.00,74468.00,47900,20240517,-31.42,31700,20250203,3.63,35550,-7.59,20250106,31700,3.63,20250203,47900,-31.42,20240517,31700,3.63,20250203,0.23,N,267980,500,39 억,,950073,N,N,105,N,00,N +20250207,120957,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,32850,-600,5,-1.79,180808100,5495,30.52,33300,33650,32700,43450,23450,33450,32904.11,12.11,0,-2187,34250,33850,33500,33100,32750,34050,33300,39,10000,500,24750,50,1,7843638,2577,4.68,0.44,12,0.07,7013.00,74468.00,47900,20240517,-31.42,31700,20250203,3.63,35550,-7.59,20250106,31700,3.63,20250203,47900,-31.42,20240517,31700,3.63,20250203,0.23,N,267980,500,39 억,,950073,N,N,105,N,00,N +20250207,110955,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,32800,-650,5,-1.94,160537700,4878,27.10,33300,33650,32700,43450,23450,33450,32910.56,12.11,0,-1840,34250,33850,33500,33100,32750,34050,33300,39,10000,500,24750,50,1,7843638,2573,4.68,0.44,12,0.06,7013.00,74468.00,47900,20240517,-31.52,31700,20250203,3.47,35550,-7.74,20250106,31700,3.47,20250203,47900,-31.52,20240517,31700,3.47,20250203,0.23,N,267980,500,39 억,,950073,N,N,105,N,00,N +20250207,101001,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,32850,-600,5,-1.79,123115750,3737,20.76,33300,33650,32700,43450,23450,33450,32945.08,12.11,0,-1208,34250,33850,33500,33100,32750,34050,33300,39,10000,500,24750,50,1,7843638,2577,4.68,0.44,12,0.05,7013.00,74468.00,47900,20240517,-31.42,31700,20250203,3.63,35550,-7.59,20250106,31700,3.63,20250203,47900,-31.42,20240517,31700,3.63,20250203,0.23,N,267980,500,39 억,,950073,N,N,105,N,00,N +20250207,091006,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,33500,50,2,0.15,8537250,256,1.42,33300,33650,33100,43450,23450,33450,33348.63,12.11,0,-167,34250,33850,33500,33100,32750,34050,33300,39,10000,500,24750,50,1,7843638,2628,4.78,0.45,12,0.00,7013.00,74468.00,47900,20240517,-30.06,31700,20250203,5.68,35550,-5.77,20250106,31700,5.68,20250203,47900,-30.06,20240517,31700,5.68,20250203,0.23,N,267980,500,39 억,,950073,N,N,105,N,00,N 20250206,160935,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,33450,250,2,0.75,605127850,18003,128.03,33200,33900,33150,43150,23250,33200,33612.87,12.12,0,-2382,34233,33716,32983,32466,31733,33975,32725,39,9950,500,24560,50,1,7843638,2624,4.77,0.45,12,0.23,7013.00,74468.00,47900,20240517,-30.17,31700,20250203,5.52,35550,-5.91,20250106,31700,5.52,20250203,47900,-30.17,20240517,31700,5.52,20250203,0.24,N,267980,500,39 억,,950344,N,N,105,N,00,N 20250206,150939,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,33350,150,2,0.45,589117250,17523,124.61,33200,33900,33150,43150,23250,33200,33619.66,12.12,0,-2240,34233,33716,32983,32466,31733,33975,32725,39,9950,500,24560,50,1,7843638,2616,4.76,0.45,12,0.22,7013.00,74468.00,47900,20240517,-30.38,31700,20250203,5.21,35550,-6.19,20250106,31700,5.21,20250203,47900,-30.38,20240517,31700,5.21,20250203,0.24,N,267980,500,39 억,,950344,N,N,34,N,00,N 20250206,140939,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,33350,150,2,0.45,539335400,16029,113.99,33200,33900,33150,43150,23250,33200,33647.48,12.12,0,-1808,34233,33716,32983,32466,31733,33975,32725,39,9950,500,24560,50,1,7843638,2616,4.76,0.45,12,0.20,7013.00,74468.00,47900,20240517,-30.38,31700,20250203,5.21,35550,-6.19,20250106,31700,5.21,20250203,47900,-30.38,20240517,31700,5.21,20250203,0.24,N,267980,500,39 억,,950344,N,N,34,N,00,N diff --git a/268280/price/prices-20250201.csv b/268280/price/prices-20250201.csv index 4ba47688896e..ed06c985026f 100644 --- a/268280/price/prices-20250201.csv +++ b/268280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,160959,57,100.00,KOSPI,,화학,N,N,N,N, ,N,145500,3600,2,2.54,244558800,1674,103.02,142200,148100,142200,184400,99400,141900,146092.47,0.47,0,635,148833,145366,139433,135966,130033,147100,137700,26,42500,500,105000,100,1,5000000,7275,39.53,1.89,12,0.03,3681.00,76813.00,165200,20240523,-11.92,128200,20240909,13.49,150900,-3.58,20250102,131200,10.90,20250110,165200,-11.92,20240523,128200,13.49,20240909,0.00,N,268280,500,26 억,,23307,N,N,2,N,00,N +20250207,151001,57,100.00,KOSPI,,화학,N,N,N,N, ,N,146300,4400,2,3.10,239878200,1642,101.05,142200,148100,142200,184400,99400,141900,146089.04,0.47,0,643,148833,145366,139433,135966,130033,147100,137700,26,42500,500,105000,100,1,5000000,7315,39.74,1.90,12,0.03,3681.00,76813.00,165200,20240523,-11.44,128200,20240909,14.12,150900,-3.05,20250102,131200,11.51,20250110,165200,-11.44,20240523,128200,14.12,20240909,0.00,N,268280,500,26 억,,23307,N,N,2,N,00,N +20250207,141001,57,100.00,KOSPI,,화학,N,N,N,N, ,N,145800,3900,2,2.75,235933200,1615,99.38,142200,148100,142200,184400,99400,141900,146088.67,0.47,0,652,148833,145366,139433,135966,130033,147100,137700,26,42500,500,105000,100,1,5000000,7290,39.61,1.90,12,0.03,3681.00,76813.00,165200,20240523,-11.74,128200,20240909,13.73,150900,-3.38,20250102,131200,11.13,20250110,165200,-11.74,20240523,128200,13.73,20240909,0.00,N,268280,500,26 억,,23307,N,N,2,N,00,N +20250207,130959,57,100.00,KOSPI,,화학,N,N,N,N, ,N,145600,3700,2,2.61,229627000,1572,96.74,142200,148100,142200,184400,99400,141900,146073.16,0.47,0,659,148833,145366,139433,135966,130033,147100,137700,26,42500,500,105000,100,1,5000000,7280,39.55,1.90,12,0.03,3681.00,76813.00,165200,20240523,-11.86,128200,20240909,13.57,150900,-3.51,20250102,131200,10.98,20250110,165200,-11.86,20240523,128200,13.57,20240909,0.00,N,268280,500,26 억,,23307,N,N,2,N,00,N +20250207,120957,57,100.00,KOSPI,,화학,N,N,N,N, ,N,147900,6000,2,4.23,195670300,1340,82.46,142200,148100,142200,184400,99400,141900,146022.61,0.47,0,588,148833,145366,139433,135966,130033,147100,137700,26,42500,500,105000,100,1,5000000,7395,40.18,1.93,12,0.03,3681.00,76813.00,165200,20240523,-10.47,128200,20240909,15.37,150900,-1.99,20250102,131200,12.73,20250110,165200,-10.47,20240523,128200,15.37,20240909,0.00,N,268280,500,26 억,,23307,N,N,2,N,00,N +20250207,110956,57,100.00,KOSPI,,화학,N,N,N,N, ,N,148100,6200,2,4.37,170068500,1167,71.82,142200,148100,142200,184400,99400,141900,145731.36,0.47,0,517,148833,145366,139433,135966,130033,147100,137700,26,42500,500,105000,100,1,5000000,7405,40.23,1.93,12,0.02,3681.00,76813.00,165200,20240523,-10.35,128200,20240909,15.52,150900,-1.86,20250102,131200,12.88,20250110,165200,-10.35,20240523,128200,15.52,20240909,0.00,N,268280,500,26 억,,23307,N,N,2,N,00,N +20250207,101001,57,100.00,KOSPI,,화학,N,N,N,N, ,N,147000,5100,2,3.59,101740500,700,43.08,142200,148000,142200,184400,99400,141900,145343.57,0.47,0,328,148833,145366,139433,135966,130033,147100,137700,26,42500,500,105000,100,1,5000000,7350,39.93,1.91,12,0.01,3681.00,76813.00,165200,20240523,-11.02,128200,20240909,14.66,150900,-2.58,20250102,131200,12.04,20250110,165200,-11.02,20240523,128200,14.66,20240909,0.00,N,268280,500,26 억,,23307,N,N,2,N,00,N +20250207,091006,57,100.00,KOSPI,,화학,N,N,N,N, ,N,142500,600,2,0.42,855100,6,0.37,142200,142900,142200,184400,99400,141900,142516.67,0.47,0,-2,148833,145366,139433,135966,130033,147100,137700,26,42500,500,105000,100,1,5000000,7125,38.71,1.86,12,0.00,3681.00,76813.00,165200,20240523,-13.74,128200,20240909,11.15,150900,-5.57,20250102,131200,8.61,20250110,165200,-13.74,20240523,128200,11.15,20240909,0.00,N,268280,500,26 억,,23307,N,N,2,N,00,N 20250206,160935,57,100.00,KOSPI,,화학,N,N,N,N, ,N,141900,8900,2,6.69,222717200,1605,240.27,139800,142900,133500,172900,93100,133000,138721.04,0.46,0,450,135600,134300,133400,132100,131200,133850,131650,26,39900,500,98420,100,1,5000000,7095,38.55,1.85,12,0.03,3681.00,76813.00,165200,20240523,-14.10,128200,20240909,10.69,150900,-5.96,20250102,131200,8.16,20250110,165200,-14.10,20240523,128200,10.69,20240909,0.00,N,268280,500,26 억,,22887,N,N,2,N,00,N 20250206,150939,57,100.00,KOSPI,,화학,N,N,N,N, ,N,141100,8100,2,6.09,192542000,1392,208.38,139800,142900,133500,172900,93100,133000,138320.40,0.46,0,421,135600,134300,133400,132100,131200,133850,131650,26,39900,500,98420,100,1,5000000,7055,38.33,1.84,12,0.03,3681.00,76813.00,165200,20240523,-14.59,128200,20240909,10.06,150900,-6.49,20250102,131200,7.55,20250110,165200,-14.59,20240523,128200,10.06,20240909,0.00,N,268280,500,26 억,,22887,N,N,2,N,00,N 20250206,140940,57,100.00,KOSPI,,화학,N,N,N,N, ,N,141800,8800,2,6.62,141636300,1027,153.74,139800,142900,133500,172900,93100,133000,137912.66,0.46,0,249,135600,134300,133400,132100,131200,133850,131650,26,39900,500,98420,100,1,5000000,7090,38.52,1.85,12,0.02,3681.00,76813.00,165200,20240523,-14.16,128200,20240909,10.61,150900,-6.03,20250102,131200,8.08,20250110,165200,-14.16,20240523,128200,10.61,20240909,0.00,N,268280,500,26 억,,22887,N,N,2,N,00,N diff --git a/268600/price/prices-20250201.csv b/268600/price/prices-20250201.csv index af6bcec3caf7..d404c7c4bb00 100644 --- a/268600/price/prices-20250201.csv +++ b/268600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161000,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240125,0.00,6680,20240125,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240207,6680,0.00,20240207,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N +20250207,151002,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240125,0.00,6680,20240125,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240207,6680,0.00,20240207,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N +20250207,141002,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240125,0.00,6680,20240125,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240207,6680,0.00,20240207,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N +20250207,130959,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240125,0.00,6680,20240125,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240207,6680,0.00,20240207,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N +20250207,120958,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240125,0.00,6680,20240125,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240207,6680,0.00,20240207,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N +20250207,110956,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240125,0.00,6680,20240125,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240207,6680,0.00,20240207,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N +20250207,101001,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240125,0.00,6680,20240125,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240207,6680,0.00,20240207,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N +20250207,091006,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240125,0.00,6680,20240125,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240207,6680,0.00,20240207,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N 20250206,160935,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240124,0.00,6680,20240124,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240206,6680,0.00,20240206,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N 20250206,150940,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240124,0.00,6680,20240124,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240206,6680,0.00,20240206,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N 20250206,140940,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240124,0.00,6680,20240124,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240206,6680,0.00,20240206,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N diff --git a/269620/price/prices-20250201.csv b/269620/price/prices-20250201.csv index 50656d5bb979..c717169313c0 100644 --- a/269620/price/prices-20250201.csv +++ b/269620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161000,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240125,0.00,889,20240125,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240207,889,0.00,20240207,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N +20250207,151002,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240125,0.00,889,20240125,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240207,889,0.00,20240207,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N +20250207,141002,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240125,0.00,889,20240125,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240207,889,0.00,20240207,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N +20250207,130959,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240125,0.00,889,20240125,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240207,889,0.00,20240207,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N +20250207,120958,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240125,0.00,889,20240125,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240207,889,0.00,20240207,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N +20250207,110956,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240125,0.00,889,20240125,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240207,889,0.00,20240207,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N +20250207,101002,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240125,0.00,889,20240125,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240207,889,0.00,20240207,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N +20250207,091006,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240125,0.00,889,20240125,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240207,889,0.00,20240207,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N 20250206,160936,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240124,0.00,889,20240124,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240206,889,0.00,20240206,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N 20250206,150940,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240124,0.00,889,20240124,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240206,889,0.00,20240206,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N 20250206,140940,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240124,0.00,889,20240124,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240206,889,0.00,20240206,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N diff --git a/270210/price/prices-20250201.csv b/270210/price/prices-20250201.csv index 568651558bf9..33c2d60de731 100644 --- a/270210/price/prices-20250201.csv +++ b/270210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161000,57,100.00,KONEX,,,N,N,N,N, ,N,22650,-3350,5,-12.88,26629300,1184,23680.00,25000,25000,22100,29900,22100,26000,22490.96,0.00,0,0,26000,26000,26000,26000,26000,26000,26000,8,3900,500,15600,50,1,1655205,375,-18.44,-20.82,12,0.07,-1228.00,-1088.00,46000,20250107,-50.76,2670,20240419,748.31,46000,-50.76,20250107,20950,8.11,20250114,46000,-50.76,20250107,2670,748.31,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250207,151002,57,100.00,KONEX,,,N,N,N,N, ,N,22900,-3100,5,-11.92,21705950,967,19340.00,25000,25000,22100,29900,22100,26000,22446.69,0.00,0,0,26000,26000,26000,26000,26000,26000,26000,8,3900,500,15600,50,1,1655205,379,-18.65,-21.05,12,0.06,-1228.00,-1088.00,46000,20250107,-50.22,2670,20240419,757.68,46000,-50.22,20250107,20950,9.31,20250114,46000,-50.22,20250107,2670,757.68,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250207,141002,57,100.00,KONEX,,,N,N,N,N, ,N,22100,-3900,4,-15.00,21547850,960,19200.00,25000,25000,22100,29900,22100,26000,22445.68,0.00,0,0,26000,26000,26000,26000,26000,26000,26000,8,3900,500,15600,50,1,1655205,366,-18.00,-20.31,12,0.06,-1228.00,-1088.00,46000,20250107,-51.96,2670,20240419,727.72,46000,-51.96,20250107,20950,5.49,20250114,46000,-51.96,20250107,2670,727.72,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250207,130959,57,100.00,KONEX,,,N,N,N,N, ,N,22100,-3900,4,-15.00,19195550,854,17080.00,25000,25000,22100,29900,22100,26000,22477.22,0.00,0,0,26000,26000,26000,26000,26000,26000,26000,8,3900,500,15600,50,1,1655205,366,-18.00,-20.31,12,0.05,-1228.00,-1088.00,46000,20250107,-51.96,2670,20240419,727.72,46000,-51.96,20250107,20950,5.49,20250114,46000,-51.96,20250107,2670,727.72,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250207,120958,57,100.00,KONEX,,,N,N,N,N, ,N,23000,-3000,5,-11.54,13112600,579,11580.00,25000,25000,22100,29900,22100,26000,22646.98,0.00,0,0,26000,26000,26000,26000,26000,26000,26000,8,3900,500,15600,50,1,1655205,381,-18.73,-21.14,12,0.03,-1228.00,-1088.00,46000,20250107,-50.00,2670,20240419,761.42,46000,-50.00,20250107,20950,9.79,20250114,46000,-50.00,20250107,2670,761.42,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250207,110956,57,100.00,KONEX,,,N,N,N,N, ,N,24000,-2000,5,-7.69,2238600,93,1860.00,25000,25000,24000,29900,22100,26000,24070.97,0.00,0,0,26000,26000,26000,26000,26000,26000,26000,8,3900,500,15600,50,1,1655205,397,-19.54,-22.06,12,0.01,-1228.00,-1088.00,46000,20250107,-47.83,2670,20240419,798.88,46000,-47.83,20250107,20950,14.56,20250114,46000,-47.83,20250107,2670,798.88,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250207,101002,57,100.00,KONEX,,,N,N,N,N, ,N,26000,0,3,0.00,0,0,0.00,0,0,0,29900,22100,26000,0.00,0.00,0,0,26000,26000,26000,26000,26000,26000,26000,8,3900,500,15600,50,1,1655205,430,-21.17,-23.90,12,0.00,-1228.00,-1088.00,46000,20250107,-43.48,2670,20240419,873.78,46000,-43.48,20250107,20950,24.11,20250114,46000,-43.48,20250107,2670,873.78,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250207,091007,57,100.00,KONEX,,,N,N,N,N, ,N,26000,0,3,0.00,0,0,0.00,0,0,0,29900,22100,26000,0.00,0.00,0,0,26000,26000,26000,26000,26000,26000,26000,8,3900,500,15600,50,1,1655205,430,-21.17,-23.90,12,0.00,-1228.00,-1088.00,46000,20250107,-43.48,2670,20240419,873.78,46000,-43.48,20250107,20950,24.11,20250114,46000,-43.48,20250107,2670,873.78,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N 20250206,160936,57,100.00,KONEX,,,N,N,N,N, ,N,26000,-400,5,-1.52,130000,5,25.00,26000,26000,26000,30350,22450,26400,26000.00,0.00,0,0,26433,26416,26383,26366,26333,26425,26375,8,3950,500,15840,50,1,1655205,430,-21.17,-23.90,12,0.00,-1228.00,-1088.00,46000,20250107,-43.48,2670,20240419,873.78,46000,-43.48,20250107,20950,24.11,20250114,46000,-43.48,20250107,2670,873.78,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N 20250206,150940,57,100.00,KONEX,,,N,N,N,N, ,N,26000,-400,5,-1.52,130000,5,25.00,26000,26000,26000,30350,22450,26400,26000.00,0.00,0,0,26433,26416,26383,26366,26333,26425,26375,8,3950,500,15840,50,1,1655205,430,-21.17,-23.90,12,0.00,-1228.00,-1088.00,46000,20250107,-43.48,2670,20240419,873.78,46000,-43.48,20250107,20950,24.11,20250114,46000,-43.48,20250107,2670,873.78,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N 20250206,140940,57,100.00,KONEX,,,N,N,N,N, ,N,26000,-400,5,-1.52,130000,5,25.00,26000,26000,26000,30350,22450,26400,26000.00,0.00,0,0,26433,26416,26383,26366,26333,26425,26375,8,3950,500,15840,50,1,1655205,430,-21.17,-23.90,12,0.00,-1228.00,-1088.00,46000,20250107,-43.48,2670,20240419,873.78,46000,-43.48,20250107,20950,24.11,20250114,46000,-43.48,20250107,2670,873.78,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N diff --git a/270520/price/prices-20250201.csv b/270520/price/prices-20250201.csv index 43f48d92a48c..7a2a5219faf8 100644 --- a/270520/price/prices-20250201.csv +++ b/270520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1215,-51,5,-4.03,1205090035,986016,64.76,1267,1278,1204,1645,887,1266,1222.19,2.31,0,-85084,1422,1344,1292,1214,1162,1318,1188,159,379,100,880,1,1,158790786,1929,-31.15,2.72,12,0.62,-39.00,447.00,3790,20240314,-67.94,944,20241107,28.71,1591,-23.63,20250109,1204,0.91,20250207,3790,-67.94,20240314,944,28.71,20241107,0.95,N,270520,100,158 억,,3673011,N,N,125,N,00,N +20250207,151002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1212,-54,5,-4.27,1073043443,876691,57.58,1267,1278,1205,1645,887,1266,1223.97,2.31,0,-79749,1422,1344,1292,1214,1162,1318,1188,159,379,100,880,1,1,158790786,1925,-31.08,2.71,12,0.55,-39.00,447.00,3790,20240314,-68.02,944,20241107,28.39,1591,-23.82,20250109,1205,0.58,20250207,3790,-68.02,20240314,944,28.39,20241107,0.95,N,270520,100,158 억,,3673011,N,N,16670,N,00,N +20250207,141003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1217,-49,5,-3.87,943881301,770124,50.58,1267,1278,1205,1645,887,1266,1225.62,2.31,0,-51431,1422,1344,1292,1214,1162,1318,1188,159,379,100,880,1,1,158790786,1932,-31.21,2.72,12,0.48,-39.00,447.00,3790,20240314,-67.89,944,20241107,28.92,1591,-23.51,20250109,1205,1.00,20250207,3790,-67.89,20240314,944,28.92,20241107,0.95,N,270520,100,158 억,,3673011,N,N,16670,N,00,N +20250207,131000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1222,-44,5,-3.48,791593192,644910,42.36,1267,1278,1205,1645,887,1266,1227.45,2.31,0,-37799,1422,1344,1292,1214,1162,1318,1188,159,379,100,880,1,1,158790786,1940,-31.33,2.73,12,0.41,-39.00,447.00,3790,20240314,-67.76,944,20241107,29.45,1591,-23.19,20250109,1205,1.41,20250207,3790,-67.76,20240314,944,29.45,20241107,0.95,N,270520,100,158 억,,3673011,N,N,16670,N,00,N +20250207,120958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1224,-42,5,-3.32,739736073,602580,39.58,1267,1278,1205,1645,887,1266,1227.61,2.31,0,-31056,1422,1344,1292,1214,1162,1318,1188,159,379,100,880,1,1,158790786,1944,-31.38,2.74,12,0.38,-39.00,447.00,3790,20240314,-67.70,944,20241107,29.66,1591,-23.07,20250109,1205,1.58,20250207,3790,-67.70,20240314,944,29.66,20241107,0.95,N,270520,100,158 억,,3673011,N,N,16670,N,00,N +20250207,110957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1223,-43,5,-3.40,707492394,576244,37.85,1267,1278,1205,1645,887,1266,1227.77,2.31,0,-31910,1422,1344,1292,1214,1162,1318,1188,159,379,100,880,1,1,158790786,1942,-31.36,2.74,12,0.36,-39.00,447.00,3790,20240314,-67.73,944,20241107,29.56,1591,-23.13,20250109,1205,1.49,20250207,3790,-67.73,20240314,944,29.56,20241107,0.95,N,270520,100,158 억,,3673011,N,N,16670,N,00,N +20250207,101002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1214,-52,5,-4.11,614936109,500428,32.87,1267,1278,1205,1645,887,1266,1228.82,2.31,0,-22888,1422,1344,1292,1214,1162,1318,1188,159,379,100,880,1,1,158790786,1928,-31.13,2.72,12,0.32,-39.00,447.00,3790,20240314,-67.97,944,20241107,28.60,1591,-23.70,20250109,1205,0.75,20250207,3790,-67.97,20240314,944,28.60,20241107,0.95,N,270520,100,158 억,,3673011,N,N,16670,N,00,N +20250207,091007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1274,8,2,0.63,54402854,42929,2.82,1267,1275,1258,1645,887,1266,1267.28,2.31,0,-1806,1422,1344,1292,1214,1162,1318,1188,159,379,100,880,1,1,158790786,2023,-32.67,2.85,12,0.03,-39.00,447.00,3790,20240314,-66.39,944,20241107,34.96,1591,-19.92,20250109,1239,2.82,20250203,3790,-66.39,20240314,944,34.96,20241107,0.95,N,270520,100,158 억,,3673011,N,N,16670,N,00,N 20250206,160936,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1266,-110,5,-7.99,1918186338,1502554,105.07,1366,1370,1240,1788,964,1376,1276.63,2.58,0,-428656,1465,1420,1344,1299,1223,1443,1322,159,412,100,960,1,1,158790786,2010,-32.46,2.83,12,0.95,-39.00,447.00,3790,20240314,-66.60,944,20241107,34.11,1591,-20.43,20250109,1239,2.18,20250203,3790,-66.60,20240314,944,34.11,20241107,0.98,N,270520,100,158 억,,4099463,N,N,16670,N,00,N 20250206,150940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1270,-106,5,-7.70,1849778898,1448556,101.30,1366,1370,1240,1788,964,1376,1276.98,2.58,0,-415524,1465,1420,1344,1299,1223,1443,1322,159,412,100,960,1,1,158790786,2017,-32.56,2.84,12,0.91,-39.00,447.00,3790,20240314,-66.49,944,20241107,34.53,1591,-20.18,20250109,1239,2.50,20250203,3790,-66.49,20240314,944,34.53,20241107,0.98,N,270520,100,158 억,,4099463,N,N,3081,N,00,N 20250206,140941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1264,-112,5,-8.14,1735279877,1358166,94.98,1366,1370,1240,1788,964,1376,1277.66,2.58,0,-391463,1465,1420,1344,1299,1223,1443,1322,159,412,100,960,1,1,158790786,2007,-32.41,2.83,12,0.86,-39.00,447.00,3790,20240314,-66.65,944,20241107,33.90,1591,-20.55,20250109,1239,2.02,20250203,3790,-66.65,20240314,944,33.90,20241107,0.98,N,270520,100,158 억,,4099463,N,N,3081,N,00,N diff --git a/270660/price/prices-20250201.csv b/270660/price/prices-20250201.csv index 25782c226ac9..c951632d7521 100644 --- a/270660/price/prices-20250201.csv +++ b/270660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161001,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,19680,0,3,0.00,9217967470,470378,74.07,19670,20050,19180,25550,13780,19680,19596.53,0.00,0,-41349,20760,20220,19660,19120,18560,19940,18840,61,5870,500,12200,10,1,12261742,2413,85.19,3.68,12,3.84,231.00,5342.00,57500,20240223,-65.77,13200,20241209,49.09,20700,-4.93,20250205,16810,17.07,20250203,57500,-65.77,20240223,13200,49.09,20241209,4.44,N,270660,500,61 억,,0,N,N,1691,N,00,N +20250207,151003,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,19500,-180,5,-0.91,8261124360,421722,66.41,19670,20050,19180,25550,13780,19680,19588.98,0.00,0,-38534,20760,20220,19660,19120,18560,19940,18840,61,5870,500,12200,10,1,12261742,2391,84.42,3.65,12,3.44,231.00,5342.00,57500,20240223,-66.09,13200,20241209,47.73,20700,-5.80,20250205,16810,16.00,20250203,57500,-66.09,20240223,13200,47.73,20241209,4.44,N,270660,500,61 억,,0,N,N,1691,N,00,N +20250207,141003,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,19250,-430,5,-2.18,7651173100,390161,61.44,19670,20050,19180,25550,13780,19680,19610.26,0.00,0,-42355,20760,20220,19660,19120,18560,19940,18840,61,5870,500,12200,10,1,12261742,2360,83.33,3.60,12,3.18,231.00,5342.00,57500,20240223,-66.52,13200,20241209,45.83,20700,-7.00,20250205,16810,14.52,20250203,57500,-66.52,20240223,13200,45.83,20241209,4.44,N,270660,500,61 억,,0,N,N,1691,N,00,N +20250207,131000,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,19320,-360,5,-1.83,7119125520,362515,57.08,19670,20050,19200,25550,13780,19680,19638.13,0.00,0,-44133,20760,20220,19660,19120,18560,19940,18840,61,5870,500,12200,10,1,12261742,2369,83.64,3.62,12,2.96,231.00,5342.00,57500,20240223,-66.40,13200,20241209,46.36,20700,-6.67,20250205,16810,14.93,20250203,57500,-66.40,20240223,13200,46.36,20241209,4.44,N,270660,500,61 억,,0,N,N,1691,N,00,N +20250207,120959,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,19370,-310,5,-1.58,6374952190,323960,51.01,19670,20050,19290,25550,13780,19680,19678.21,0.00,0,-38809,20760,20220,19660,19120,18560,19940,18840,61,5870,500,12200,10,1,12261742,2375,83.85,3.63,12,2.64,231.00,5342.00,57500,20240223,-66.31,13200,20241209,46.74,20700,-6.43,20250205,16810,15.23,20250203,57500,-66.31,20240223,13200,46.74,20241209,4.44,N,270660,500,61 억,,0,N,N,1691,N,00,N +20250207,110957,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,19410,-270,5,-1.37,5991298680,304221,47.91,19670,20050,19290,25550,13780,19680,19693.91,0.00,0,-35173,20760,20220,19660,19120,18560,19940,18840,61,5870,500,12200,10,1,12261742,2380,84.03,3.63,12,2.48,231.00,5342.00,57500,20240223,-66.24,13200,20241209,47.05,20700,-6.23,20250205,16810,15.47,20250203,57500,-66.24,20240223,13200,47.05,20241209,4.44,N,270660,500,61 억,,0,N,N,1691,N,00,N +20250207,101002,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,19490,-190,5,-0.97,4482039130,226843,35.72,19670,20050,19350,25550,13780,19680,19758.41,0.00,0,-29141,20760,20220,19660,19120,18560,19940,18840,61,5870,500,12200,10,1,12261742,2390,84.37,3.65,12,1.85,231.00,5342.00,57500,20240223,-66.10,13200,20241209,47.65,20700,-5.85,20250205,16810,15.94,20250203,57500,-66.10,20240223,13200,47.65,20241209,4.44,N,270660,500,61 억,,0,N,N,1691,N,00,N +20250207,091007,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,19460,-220,5,-1.12,619689380,31770,5.00,19670,19700,19350,25550,13780,19680,19504.21,0.00,0,-5233,20760,20220,19660,19120,18560,19940,18840,61,5870,500,12200,10,1,12261742,2386,84.24,3.64,12,0.26,231.00,5342.00,57500,20240223,-66.16,13200,20241209,47.42,20700,-5.99,20250205,16810,15.76,20250203,57500,-66.16,20240223,13200,47.42,20241209,4.44,N,270660,500,61 억,,0,N,N,1691,N,00,N 20250206,160936,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,19680,-320,5,-1.60,12285295250,626900,20.21,20100,20200,19100,26000,14000,20000,19596.13,0.07,0,-70225,22373,21186,19513,18326,16653,21780,18920,61,6000,500,12400,10,1,12261742,2413,85.19,3.68,12,5.11,231.00,5342.00,57500,20240223,-65.77,13200,20241209,49.09,20700,-4.93,20250205,16810,17.07,20250203,57500,-65.77,20240223,13200,49.09,20241209,4.48,N,270660,500,61 억,,9079,N,N,1691,N,00,N 20250206,150940,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,19510,-490,5,-2.45,11733988420,598789,19.30,20100,20200,19100,26000,14000,20000,19595.79,0.07,0,-69058,22373,21186,19513,18326,16653,21780,18920,61,6000,500,12400,10,1,12261742,2392,84.46,3.65,12,4.88,231.00,5342.00,57500,20240223,-66.07,13200,20241209,47.80,20700,-5.75,20250205,16810,16.06,20250203,57500,-66.07,20240223,13200,47.80,20241209,4.48,N,270660,500,61 억,,9079,N,N,211,N,00,N 20250206,140941,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,19620,-380,5,-1.90,10909433090,556681,17.95,20100,20200,19100,26000,14000,20000,19596.84,0.07,0,-67543,22373,21186,19513,18326,16653,21780,18920,61,6000,500,12400,10,1,12261742,2406,84.94,3.67,12,4.54,231.00,5342.00,57500,20240223,-65.88,13200,20241209,48.64,20700,-5.22,20250205,16810,16.72,20250203,57500,-65.88,20240223,13200,48.64,20241209,4.48,N,270660,500,61 억,,9079,N,N,211,N,00,N diff --git a/270870/price/prices-20250201.csv b/270870/price/prices-20250201.csv index 3b5bb1fe952f..b5eb325086cb 100644 --- a/270870/price/prices-20250201.csv +++ b/270870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161001,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5670,-30,5,-0.53,108057460,18941,190.25,5660,5750,5660,7410,3990,5700,5705.40,1.76,0,-235,5800,5750,5700,5650,5600,5775,5675,46,1710,500,3870,10,1,9200224,522,11.32,0.50,12,0.21,501.00,11390.00,12660,20240822,-55.21,5290,20250113,7.18,5890,-3.74,20250107,5290,7.18,20250113,12660,-55.21,20240822,5290,7.18,20250113,1.35,N,270870,500,46 억,,161848,N,N,0,N,00,N +20250207,151003,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5680,-20,5,-0.35,104733380,18355,184.36,5660,5750,5660,7410,3990,5700,5705.99,1.76,0,-10,5800,5750,5700,5650,5600,5775,5675,46,1710,500,3870,10,1,9200224,523,11.34,0.50,12,0.20,501.00,11390.00,12660,20240822,-55.13,5290,20250113,7.37,5890,-3.57,20250107,5290,7.37,20250113,12660,-55.13,20240822,5290,7.37,20250113,1.35,N,270870,500,46 억,,161848,N,N,0,N,00,N +20250207,141003,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5690,-10,5,-0.18,71068430,12434,124.89,5660,5750,5660,7410,3990,5700,5715.65,1.76,0,-273,5800,5750,5700,5650,5600,5775,5675,46,1710,500,3870,10,1,9200224,523,11.36,0.50,12,0.14,501.00,11390.00,12660,20240822,-55.06,5290,20250113,7.56,5890,-3.40,20250107,5290,7.56,20250113,12660,-55.06,20240822,5290,7.56,20250113,1.35,N,270870,500,46 억,,161848,N,N,0,N,00,N +20250207,131000,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5700,0,3,0.00,64471420,11276,113.26,5660,5750,5660,7410,3990,5700,5717.58,1.76,0,-91,5800,5750,5700,5650,5600,5775,5675,46,1710,500,3870,10,1,9200224,524,11.38,0.50,12,0.12,501.00,11390.00,12660,20240822,-54.98,5290,20250113,7.75,5890,-3.23,20250107,5290,7.75,20250113,12660,-54.98,20240822,5290,7.75,20250113,1.35,N,270870,500,46 억,,161848,N,N,0,N,00,N +20250207,120959,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5710,10,2,0.18,59783660,10454,105.00,5660,5750,5660,7410,3990,5700,5718.74,1.76,0,-92,5800,5750,5700,5650,5600,5775,5675,46,1710,500,3870,10,1,9200224,525,11.40,0.50,12,0.11,501.00,11390.00,12660,20240822,-54.90,5290,20250113,7.94,5890,-3.06,20250107,5290,7.94,20250113,12660,-54.90,20240822,5290,7.94,20250113,1.35,N,270870,500,46 억,,161848,N,N,0,N,00,N +20250207,110957,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5730,30,2,0.53,33077840,5781,58.07,5660,5750,5660,7410,3990,5700,5721.82,1.76,0,156,5800,5750,5700,5650,5600,5775,5675,46,1710,500,3870,10,1,9200224,527,11.44,0.50,12,0.06,501.00,11390.00,12660,20240822,-54.74,5290,20250113,8.32,5890,-2.72,20250107,5290,8.32,20250113,12660,-54.74,20240822,5290,8.32,20250113,1.35,N,270870,500,46 억,,161848,N,N,0,N,00,N +20250207,101003,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5720,20,2,0.35,27727160,4849,48.70,5660,5750,5660,7410,3990,5700,5718.12,1.76,0,331,5800,5750,5700,5650,5600,5775,5675,46,1710,500,3870,10,1,9200224,526,11.42,0.50,12,0.05,501.00,11390.00,12660,20240822,-54.82,5290,20250113,8.13,5890,-2.89,20250107,5290,8.13,20250113,12660,-54.82,20240822,5290,8.13,20250113,1.35,N,270870,500,46 억,,161848,N,N,0,N,00,N +20250207,091007,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5700,0,3,0.00,5097180,897,9.01,5660,5700,5660,7410,3990,5700,5682.47,1.76,0,188,5800,5750,5700,5650,5600,5775,5675,46,1710,500,3870,10,1,9200224,524,11.38,0.50,12,0.01,501.00,11390.00,12660,20240822,-54.98,5290,20250113,7.75,5890,-3.23,20250107,5290,7.75,20250113,12660,-54.98,20240822,5290,7.75,20250113,1.35,N,270870,500,46 억,,161848,N,N,0,N,00,N 20250206,160936,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5700,0,3,0.00,56797760,9941,34.58,5690,5750,5650,7410,3990,5700,5713.49,1.76,0,-556,5926,5812,5676,5562,5426,5870,5620,46,1710,500,3870,10,1,9200224,524,11.38,0.50,12,0.11,501.00,11390.00,12660,20240822,-54.98,5290,20250113,7.75,5890,-3.23,20250107,5290,7.75,20250113,12660,-54.98,20240822,5290,7.75,20250113,1.38,N,270870,500,46 억,,162275,N,N,0,N,00,N 20250206,150941,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5700,0,3,0.00,54660260,9566,33.28,5690,5750,5650,7410,3990,5700,5714.01,1.76,0,-435,5926,5812,5676,5562,5426,5870,5620,46,1710,500,3870,10,1,9200224,524,11.38,0.50,12,0.10,501.00,11390.00,12660,20240822,-54.98,5290,20250113,7.75,5890,-3.23,20250107,5290,7.75,20250113,12660,-54.98,20240822,5290,7.75,20250113,1.38,N,270870,500,46 억,,162275,N,N,0,N,00,N 20250206,140941,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5740,40,2,0.70,42658120,7468,25.98,5690,5740,5650,7410,3990,5700,5712.12,1.76,0,-533,5926,5812,5676,5562,5426,5870,5620,46,1710,500,3870,10,1,9200224,528,11.46,0.50,12,0.08,501.00,11390.00,12660,20240822,-54.66,5290,20250113,8.51,5890,-2.55,20250107,5290,8.51,20250113,12660,-54.66,20240822,5290,8.51,20250113,1.38,N,270870,500,46 억,,162275,N,N,0,N,00,N diff --git a/271560/price/prices-20250201.csv b/271560/price/prices-20250201.csv index 7cf5128e89ec..a55d0832ca29 100644 --- a/271560/price/prices-20250201.csv +++ b/271560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161001,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,103200,300,2,0.29,12506147300,120518,115.61,102400,105000,102400,133700,72100,102900,103770.17,28.30,0,8262,104633,103766,102033,101166,99433,104200,101600,198,30800,500,74080,100,1,39536132,40801,10.83,1.43,12,0.30,9527.00,72415.00,106700,20240618,-3.28,81800,20240805,26.16,105600,-2.27,20250102,97000,6.39,20250124,106700,-3.28,20240618,81800,26.16,20240805,0.40,N,271560,500,197 억,,11189231,N,N,243,N,00,N +20250207,151003,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,103200,300,2,0.29,11899713500,114636,109.96,102400,105000,102400,133700,72100,102900,103804.33,28.30,0,6808,104633,103766,102033,101166,99433,104200,101600,198,30800,500,74080,100,1,39536132,40801,10.83,1.43,12,0.29,9527.00,72415.00,106700,20240618,-3.28,81800,20240805,26.16,105600,-2.27,20250102,97000,6.39,20250124,106700,-3.28,20240618,81800,26.16,20240805,0.40,N,271560,500,197 억,,11189231,N,N,345,N,00,N +20250207,141003,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,103400,500,2,0.49,9937085800,95666,91.77,102400,105000,102400,133700,72100,102900,103872.70,28.30,0,11455,104633,103766,102033,101166,99433,104200,101600,198,30800,500,74080,100,1,39536132,40880,10.85,1.43,12,0.24,9527.00,72415.00,106700,20240618,-3.09,81800,20240805,26.41,105600,-2.08,20250102,97000,6.60,20250124,106700,-3.09,20240618,81800,26.41,20240805,0.40,N,271560,500,197 억,,11189231,N,N,345,N,00,N +20250207,131001,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,103900,1000,2,0.97,8097575500,77909,74.73,102400,105000,102400,133700,72100,102900,103936.33,28.30,0,14098,104633,103766,102033,101166,99433,104200,101600,198,30800,500,74080,100,1,39536132,41078,10.91,1.43,12,0.20,9527.00,72415.00,106700,20240618,-2.62,81800,20240805,27.02,105600,-1.61,20250102,97000,7.11,20250124,106700,-2.62,20240618,81800,27.02,20240805,0.40,N,271560,500,197 억,,11189231,N,N,345,N,00,N +20250207,120959,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,104400,1500,2,1.46,6716689300,64641,62.01,102400,105000,102400,133700,72100,102900,103907.57,28.30,0,15145,104633,103766,102033,101166,99433,104200,101600,198,30800,500,74080,100,1,39536132,41276,10.96,1.44,12,0.16,9527.00,72415.00,106700,20240618,-2.16,81800,20240805,27.63,105600,-1.14,20250102,97000,7.63,20250124,106700,-2.16,20240618,81800,27.63,20240805,0.40,N,271560,500,197 억,,11189231,N,N,345,N,00,N +20250207,110958,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,104100,1200,2,1.17,4363183300,42111,40.39,102400,104200,102400,133700,72100,102900,103611.49,28.30,0,6957,104633,103766,102033,101166,99433,104200,101600,198,30800,500,74080,100,1,39536132,41157,10.93,1.44,12,0.11,9527.00,72415.00,106700,20240618,-2.44,81800,20240805,27.26,105600,-1.42,20250102,97000,7.32,20250124,106700,-2.44,20240618,81800,27.26,20240805,0.40,N,271560,500,197 억,,11189231,N,N,345,N,00,N +20250207,101003,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,103400,500,2,0.49,2901159000,28015,26.87,102400,104200,102400,133700,72100,102900,103557.34,28.30,0,1876,104633,103766,102033,101166,99433,104200,101600,198,30800,500,74080,100,1,39536132,40880,10.85,1.43,12,0.07,9527.00,72415.00,106700,20240618,-3.09,81800,20240805,26.41,105600,-2.08,20250102,97000,6.60,20250124,106700,-3.09,20240618,81800,26.41,20240805,0.40,N,271560,500,197 억,,11189231,N,N,345,N,00,N +20250207,091008,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,103700,800,2,0.78,595568700,5771,5.54,102400,103900,102400,133700,72100,102900,103200.26,28.30,0,-611,104633,103766,102033,101166,99433,104200,101600,198,30800,500,74080,100,1,39536132,40999,10.88,1.43,12,0.01,9527.00,72415.00,106700,20240618,-2.81,81800,20240805,26.77,105600,-1.80,20250102,97000,6.91,20250124,106700,-2.81,20240618,81800,26.77,20240805,0.40,N,271560,500,197 억,,11189231,N,N,345,N,00,N 20250206,160937,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,102900,2700,2,2.69,10617724400,104021,106.27,100900,102900,100300,130200,70200,100200,102072.55,28.31,0,2622,102800,101500,100600,99300,98400,101050,98850,198,30000,500,72140,100,1,39536132,40683,10.80,1.42,12,0.26,9527.00,72415.00,106700,20240618,-3.56,81800,20240805,25.79,105600,-2.56,20250102,97000,6.08,20250124,106700,-3.56,20240618,81800,25.79,20240805,0.40,N,271560,500,197 억,,11194285,N,N,343,N,00,N 20250206,150941,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,102800,2600,2,2.59,9961930600,97644,99.75,100900,102800,100300,130200,70200,100200,102023.30,28.31,0,1542,102800,101500,100600,99300,98400,101050,98850,198,30000,500,72140,100,1,39536132,40643,10.79,1.42,12,0.25,9527.00,72415.00,106700,20240618,-3.66,81800,20240805,25.67,105600,-2.65,20250102,97000,5.98,20250124,106700,-3.66,20240618,81800,25.67,20240805,0.40,N,271560,500,197 억,,11194285,N,N,672,N,00,N 20250206,140941,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,102200,2000,2,2.00,7222266000,70915,72.45,100900,102500,100300,130200,70200,100200,101844.40,28.31,0,5601,102800,101500,100600,99300,98400,101050,98850,198,30000,500,72140,100,1,39536132,40406,10.73,1.41,12,0.18,9527.00,72415.00,106700,20240618,-4.22,81800,20240805,24.94,105600,-3.22,20250102,97000,5.36,20250124,106700,-4.22,20240618,81800,24.94,20240805,0.40,N,271560,500,197 억,,11194285,N,N,672,N,00,N diff --git a/271830/price/prices-20250201.csv b/271830/price/prices-20250201.csv index 03f8f3f2a6fa..46ada15cd4d2 100644 --- a/271830/price/prices-20250201.csv +++ b/271830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1647,21,2,1.29,47789534,29508,81.53,1626,1647,1612,2110,1139,1626,1619.51,0.73,0,885,1670,1648,1613,1591,1556,1659,1602,29,484,100,970,1,1,29490202,486,6.33,0.69,12,0.10,260.00,2383.00,5440,20240205,-69.72,1330,20241210,23.83,1784,-7.68,20250116,1520,8.36,20250102,4695,-64.92,20240207,1330,23.83,20241210,3.04,N,271830,100,29 억,,216486,N,N,0,N,00,N +20250207,151004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1629,3,2,0.18,43104440,26641,73.61,1626,1629,1612,2110,1139,1626,1617.97,0.73,0,609,1670,1648,1613,1591,1556,1659,1602,29,484,100,970,1,1,29490202,480,6.27,0.68,12,0.09,260.00,2383.00,5440,20240205,-70.06,1330,20241210,22.48,1784,-8.69,20250116,1520,7.17,20250102,4695,-65.30,20240207,1330,22.48,20241210,3.04,N,271830,100,29 억,,216486,N,N,0,N,00,N +20250207,141004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1620,-6,5,-0.37,25305918,15630,43.19,1626,1629,1612,2110,1139,1626,1619.06,0.73,0,-910,1670,1648,1613,1591,1556,1659,1602,29,484,100,970,1,1,29490202,478,6.23,0.68,12,0.05,260.00,2383.00,5440,20240205,-70.22,1330,20241210,21.80,1784,-9.19,20250116,1520,6.58,20250102,4695,-65.50,20240207,1330,21.80,20241210,3.04,N,271830,100,29 억,,216486,N,N,0,N,00,N +20250207,131001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1620,-6,5,-0.37,23454015,14487,40.03,1626,1629,1612,2110,1139,1626,1618.97,0.73,0,-1041,1670,1648,1613,1591,1556,1659,1602,29,484,100,970,1,1,29490202,478,6.23,0.68,12,0.05,260.00,2383.00,5440,20240205,-70.22,1330,20241210,21.80,1784,-9.19,20250116,1520,6.58,20250102,4695,-65.50,20240207,1330,21.80,20241210,3.04,N,271830,100,29 억,,216486,N,N,0,N,00,N +20250207,121000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1619,-7,5,-0.43,9269524,5715,15.79,1626,1629,1612,2110,1139,1626,1621.96,0.73,0,-1028,1670,1648,1613,1591,1556,1659,1602,29,484,100,970,1,1,29490202,477,6.23,0.68,12,0.02,260.00,2383.00,5440,20240205,-70.24,1330,20241210,21.73,1784,-9.25,20250116,1520,6.51,20250102,4695,-65.52,20240207,1330,21.73,20241210,3.04,N,271830,100,29 억,,216486,N,N,0,N,00,N +20250207,110958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1620,-6,5,-0.37,6689673,4125,11.40,1626,1629,1612,2110,1139,1626,1621.74,0.73,0,-1010,1670,1648,1613,1591,1556,1659,1602,29,484,100,970,1,1,29490202,478,6.23,0.68,12,0.01,260.00,2383.00,5440,20240205,-70.22,1330,20241210,21.80,1784,-9.19,20250116,1520,6.58,20250102,4695,-65.50,20240207,1330,21.80,20241210,3.04,N,271830,100,29 억,,216486,N,N,0,N,00,N +20250207,101003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1624,-2,5,-0.12,3433103,2115,5.84,1626,1629,1612,2110,1139,1626,1623.22,0.73,0,-1010,1670,1648,1613,1591,1556,1659,1602,29,484,100,970,1,1,29490202,479,6.25,0.68,12,0.01,260.00,2383.00,5440,20240205,-70.15,1330,20241210,22.11,1784,-8.97,20250116,1520,6.84,20250102,4695,-65.41,20240207,1330,22.11,20241210,3.04,N,271830,100,29 억,,216486,N,N,0,N,00,N +20250207,091008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1629,3,2,0.18,1178790,728,2.01,1626,1629,1612,2110,1139,1626,1619.22,0.73,0,-716,1670,1648,1613,1591,1556,1659,1602,29,484,100,970,1,1,29490202,480,6.27,0.68,12,0.00,260.00,2383.00,5440,20240205,-70.06,1330,20241210,22.48,1784,-8.69,20250116,1520,7.17,20250102,4695,-65.30,20240207,1330,22.48,20241210,3.04,N,271830,100,29 억,,216486,N,N,0,N,00,N 20250206,160937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1626,16,2,0.99,58250832,36193,79.73,1620,1635,1578,2090,1127,1610,1609.44,0.73,0,1614,1642,1626,1602,1586,1562,1634,1594,29,480,100,960,1,1,29490202,480,6.25,0.68,12,0.12,260.00,2383.00,5440,20240205,-70.11,1330,20241210,22.26,1784,-8.86,20250116,1520,6.97,20250102,4695,-65.37,20240207,1330,22.26,20241210,3.06,N,271830,100,29 억,,214872,N,N,0,N,00,N 20250206,150941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1614,4,2,0.25,56938305,35384,77.95,1620,1635,1578,2090,1127,1610,1609.15,0.73,0,1895,1642,1626,1602,1586,1562,1634,1594,29,480,100,960,1,1,29490202,476,6.21,0.68,12,0.12,260.00,2383.00,5440,20240205,-70.33,1330,20241210,21.35,1784,-9.53,20250116,1520,6.18,20250102,4695,-65.62,20240207,1330,21.35,20241210,3.06,N,271830,100,29 억,,214872,N,N,0,N,00,N 20250206,140942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1617,7,2,0.43,42681420,26570,58.53,1620,1635,1578,2090,1127,1610,1606.38,0.73,0,1853,1642,1626,1602,1586,1562,1634,1594,29,480,100,960,1,1,29490202,477,6.22,0.68,12,0.09,260.00,2383.00,5440,20240205,-70.28,1330,20241210,21.58,1784,-9.36,20250116,1520,6.38,20250102,4695,-65.56,20240207,1330,21.58,20241210,3.06,N,271830,100,29 억,,214872,N,N,0,N,00,N diff --git a/271940/price/prices-20250201.csv b/271940/price/prices-20250201.csv index 3221dca1cbe1..bb8dedafad0d 100644 --- a/271940/price/prices-20250201.csv +++ b/271940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161002,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15600,-70,5,-0.45,516148400,33141,95.06,15500,15740,15410,20350,10970,15670,15574.31,4.00,0,-2574,15943,15806,15613,15476,15283,15875,15545,182,4680,500,11590,10,1,36313190,5665,400.00,1.79,12,0.09,39.00,8699.00,28400,20240528,-45.07,15100,20250203,3.31,17340,-10.03,20250107,15100,3.31,20250203,28400,-45.07,20240528,15100,3.31,20250203,0.40,N,271940,500,181 억,,1452436,N,N,1851,N,00,N +20250207,151004,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15690,20,2,0.13,471577760,30288,86.87,15500,15740,15410,20350,10970,15670,15569.79,4.00,0,-2011,15943,15806,15613,15476,15283,15875,15545,182,4680,500,11590,10,1,36313190,5698,402.31,1.80,12,0.08,39.00,8699.00,28400,20240528,-44.75,15100,20250203,3.91,17340,-9.52,20250107,15100,3.91,20250203,28400,-44.75,20240528,15100,3.91,20250203,0.40,N,271940,500,181 억,,1452436,N,N,37,N,00,N +20250207,141004,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15600,-70,5,-0.45,353454490,22756,65.27,15500,15650,15410,20350,10970,15670,15532.36,4.00,0,-270,15943,15806,15613,15476,15283,15875,15545,182,4680,500,11590,10,1,36313190,5665,400.00,1.79,12,0.06,39.00,8699.00,28400,20240528,-45.07,15100,20250203,3.31,17340,-10.03,20250107,15100,3.31,20250203,28400,-45.07,20240528,15100,3.31,20250203,0.40,N,271940,500,181 억,,1452436,N,N,37,N,00,N +20250207,131001,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15500,-170,5,-1.08,320720740,20651,59.23,15500,15650,15410,20350,10970,15670,15530.52,4.00,0,-919,15943,15806,15613,15476,15283,15875,15545,182,4680,500,11590,10,1,36313190,5629,397.44,1.78,12,0.06,39.00,8699.00,28400,20240528,-45.42,15100,20250203,2.65,17340,-10.61,20250107,15100,2.65,20250203,28400,-45.42,20240528,15100,2.65,20250203,0.40,N,271940,500,181 억,,1452436,N,N,37,N,00,N +20250207,121000,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15570,-100,5,-0.64,267926660,17251,49.48,15500,15650,15410,20350,10970,15670,15531.08,4.00,0,-1101,15943,15806,15613,15476,15283,15875,15545,182,4680,500,11590,10,1,36313190,5654,399.23,1.79,12,0.05,39.00,8699.00,28400,20240528,-45.18,15100,20250203,3.11,17340,-10.21,20250107,15100,3.11,20250203,28400,-45.18,20240528,15100,3.11,20250203,0.40,N,271940,500,181 억,,1452436,N,N,37,N,00,N +20250207,110958,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15550,-120,5,-0.77,227771310,14670,42.08,15500,15650,15410,20350,10970,15670,15526.33,4.00,0,-1771,15943,15806,15613,15476,15283,15875,15545,182,4680,500,11590,10,1,36313190,5647,398.72,1.79,12,0.04,39.00,8699.00,28400,20240528,-45.25,15100,20250203,2.98,17340,-10.32,20250107,15100,2.98,20250203,28400,-45.25,20240528,15100,2.98,20250203,0.40,N,271940,500,181 억,,1452436,N,N,37,N,00,N +20250207,101003,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15610,-60,5,-0.38,181106970,11671,33.48,15500,15650,15410,20350,10970,15670,15517.69,4.00,0,-1642,15943,15806,15613,15476,15283,15875,15545,182,4680,500,11590,10,1,36313190,5668,400.26,1.79,12,0.03,39.00,8699.00,28400,20240528,-45.04,15100,20250203,3.38,17340,-9.98,20250107,15100,3.38,20250203,28400,-45.04,20240528,15100,3.38,20250203,0.40,N,271940,500,181 억,,1452436,N,N,37,N,00,N +20250207,091008,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15540,-130,5,-0.83,42210260,2727,7.82,15500,15540,15410,20350,10970,15670,15478.64,4.00,0,-781,15943,15806,15613,15476,15283,15875,15545,182,4680,500,11590,10,1,36313190,5643,398.46,1.79,12,0.01,39.00,8699.00,28400,20240528,-45.28,15100,20250203,2.91,17340,-10.38,20250107,15100,2.91,20250203,28400,-45.28,20240528,15100,2.91,20250203,0.40,N,271940,500,181 억,,1452436,N,N,37,N,00,N 20250206,160937,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15670,130,2,0.84,542387910,34822,106.01,15430,15750,15420,20200,10880,15540,15575.82,3.97,0,6566,15913,15726,15513,15326,15113,15820,15420,182,4660,500,11490,10,1,36313190,5690,401.79,1.80,12,0.10,39.00,8699.00,28400,20240528,-44.82,15100,20250203,3.77,17340,-9.63,20250107,15100,3.77,20250203,28400,-44.82,20240528,15100,3.77,20250203,0.41,N,271940,500,181 억,,1439974,N,N,37,N,00,N 20250206,150942,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15510,-30,5,-0.19,483214240,31029,94.47,15430,15750,15420,20200,10880,15540,15573.02,3.97,0,5075,15913,15726,15513,15326,15113,15820,15420,182,4660,500,11490,10,1,36313190,5632,397.69,1.78,12,0.09,39.00,8699.00,28400,20240528,-45.39,15100,20250203,2.72,17340,-10.55,20250107,15100,2.72,20250203,28400,-45.39,20240528,15100,2.72,20250203,0.41,N,271940,500,181 억,,1439974,N,N,685,N,00,N 20250206,140942,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15620,80,2,0.51,327894860,21030,64.02,15430,15750,15420,20200,10880,15540,15591.85,3.97,0,1269,15913,15726,15513,15326,15113,15820,15420,182,4660,500,11490,10,1,36313190,5672,400.51,1.80,12,0.06,39.00,8699.00,28400,20240528,-45.00,15100,20250203,3.44,17340,-9.92,20250107,15100,3.44,20250203,28400,-45.00,20240528,15100,3.44,20250203,0.41,N,271940,500,181 억,,1439974,N,N,685,N,00,N diff --git a/271980/price/prices-20250201.csv b/271980/price/prices-20250201.csv index 840e80c8bf64..ad44f2c65a03 100644 --- a/271980/price/prices-20250201.csv +++ b/271980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161002,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11440,-100,5,-0.87,46761080,4057,125.41,11430,11610,11430,15000,8080,11540,11526.02,1.41,0,-1761,11746,11642,11466,11362,11186,11695,11415,74,3460,500,8300,10,1,14704872,1682,33.65,1.03,12,0.03,340.00,11112.00,19870,20240411,-42.43,10120,20241209,13.04,12400,-7.74,20250124,11050,3.53,20250203,19870,-42.43,20240411,10120,13.04,20241209,0.65,N,271980,500,73 억,,207506,N,N,1,N,00,N +20250207,151004,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11460,-80,5,-0.69,43956300,3812,117.84,11430,11610,11430,15000,8080,11540,11531.03,1.41,0,-1742,11746,11642,11466,11362,11186,11695,11415,74,3460,500,8300,10,1,14704872,1685,33.71,1.03,12,0.03,340.00,11112.00,19870,20240411,-42.33,10120,20241209,13.24,12400,-7.58,20250124,11050,3.71,20250203,19870,-42.33,20240411,10120,13.24,20241209,0.65,N,271980,500,73 억,,207506,N,N,7,N,00,N +20250207,141004,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11490,-50,5,-0.43,33768580,2924,90.39,11430,11610,11430,15000,8080,11540,11548.76,1.41,0,-1303,11746,11642,11466,11362,11186,11695,11415,74,3460,500,8300,10,1,14704872,1690,33.79,1.03,12,0.02,340.00,11112.00,19870,20240411,-42.17,10120,20241209,13.54,12400,-7.34,20250124,11050,3.98,20250203,19870,-42.17,20240411,10120,13.54,20241209,0.65,N,271980,500,73 억,,207506,N,N,7,N,00,N +20250207,131001,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11490,-50,5,-0.43,33171320,2872,88.78,11430,11610,11430,15000,8080,11540,11549.90,1.41,0,-1265,11746,11642,11466,11362,11186,11695,11415,74,3460,500,8300,10,1,14704872,1690,33.79,1.03,12,0.02,340.00,11112.00,19870,20240411,-42.17,10120,20241209,13.54,12400,-7.34,20250124,11050,3.98,20250203,19870,-42.17,20240411,10120,13.54,20241209,0.65,N,271980,500,73 억,,207506,N,N,7,N,00,N +20250207,121000,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11550,10,2,0.09,20917580,1809,55.92,11430,11610,11430,15000,8080,11540,11563.06,1.41,0,-419,11746,11642,11466,11362,11186,11695,11415,74,3460,500,8300,10,1,14704872,1698,33.97,1.04,12,0.01,340.00,11112.00,19870,20240411,-41.87,10120,20241209,14.13,12400,-6.85,20250124,11050,4.52,20250203,19870,-41.87,20240411,10120,14.13,20241209,0.65,N,271980,500,73 억,,207506,N,N,7,N,00,N +20250207,110958,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11560,20,2,0.17,20351500,1760,54.40,11430,11610,11430,15000,8080,11540,11563.35,1.41,0,-391,11746,11642,11466,11362,11186,11695,11415,74,3460,500,8300,10,1,14704872,1700,34.00,1.04,12,0.01,340.00,11112.00,19870,20240411,-41.82,10120,20241209,14.23,12400,-6.77,20250124,11050,4.62,20250203,19870,-41.82,20240411,10120,14.23,20241209,0.65,N,271980,500,73 억,,207506,N,N,7,N,00,N +20250207,101004,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11550,10,2,0.09,18093970,1565,48.38,11430,11610,11430,15000,8080,11540,11561.64,1.41,0,-298,11746,11642,11466,11362,11186,11695,11415,74,3460,500,8300,10,1,14704872,1698,33.97,1.04,12,0.01,340.00,11112.00,19870,20240411,-41.87,10120,20241209,14.13,12400,-6.85,20250124,11050,4.52,20250203,19870,-41.87,20240411,10120,14.13,20241209,0.65,N,271980,500,73 억,,207506,N,N,7,N,00,N +20250207,091008,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11520,-20,5,-0.17,1912080,167,5.16,11430,11540,11430,15000,8080,11540,11449.58,1.41,0,-44,11746,11642,11466,11362,11186,11695,11415,74,3460,500,8300,10,1,14704872,1694,33.88,1.04,12,0.00,340.00,11112.00,19870,20240411,-42.02,10120,20241209,13.83,12400,-7.10,20250124,11050,4.25,20250203,19870,-42.02,20240411,10120,13.83,20241209,0.65,N,271980,500,73 억,,207506,N,N,7,N,00,N 20250206,160937,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11540,140,2,1.23,37073320,3234,31.73,11290,11570,11290,14820,7980,11400,11463.06,1.42,0,-719,11780,11590,11320,11130,10860,11685,11225,74,3420,500,8200,10,1,14704872,1697,33.94,1.04,12,0.02,340.00,11112.00,19870,20240411,-41.92,10120,20241209,14.03,12400,-6.94,20250124,11050,4.43,20250203,19870,-41.92,20240411,10120,14.03,20241209,0.65,N,271980,500,73 억,,208505,N,N,7,N,00,N 20250206,150942,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11430,30,2,0.26,32581340,2844,27.90,11290,11570,11290,14820,7980,11400,11456.17,1.42,0,-926,11780,11590,11320,11130,10860,11685,11225,74,3420,500,8200,10,1,14704872,1681,33.62,1.03,12,0.02,340.00,11112.00,19870,20240411,-42.48,10120,20241209,12.94,12400,-7.82,20250124,11050,3.44,20250203,19870,-42.48,20240411,10120,12.94,20241209,0.65,N,271980,500,73 억,,208505,N,N,5,N,00,N 20250206,140942,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11450,50,2,0.44,26678020,2330,22.86,11290,11570,11290,14820,7980,11400,11449.79,1.42,0,-650,11780,11590,11320,11130,10860,11685,11225,74,3420,500,8200,10,1,14704872,1684,33.68,1.03,12,0.02,340.00,11112.00,19870,20240411,-42.38,10120,20241209,13.14,12400,-7.66,20250124,11050,3.62,20250203,19870,-42.38,20240411,10120,13.14,20241209,0.65,N,271980,500,73 억,,208505,N,N,5,N,00,N diff --git a/272110/price/prices-20250201.csv b/272110/price/prices-20250201.csv index 62cb781dc3a2..60e8fb3b3203 100644 --- a/272110/price/prices-20250201.csv +++ b/272110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14960,-970,5,-6.09,5465173830,358008,201.15,16230,16240,14700,20700,11160,15930,15265.74,3.61,0,-86338,17196,16562,15306,14672,13416,16880,14990,40,4770,500,11460,10,1,8025395,1201,11.05,1.83,12,4.46,1354.00,8182.00,26450,20240408,-43.44,11550,20241204,29.52,16240,-7.88,20250207,13200,13.33,20250203,26450,-43.44,20240408,11550,29.52,20241204,2.95,N,272110,500,40 억,,289485,N,N,0,N,00,N +20250207,151004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15010,-920,5,-5.78,5336571520,349411,196.32,16230,16240,14700,20700,11160,15930,15273.05,3.61,0,-84685,17196,16562,15306,14672,13416,16880,14990,40,4770,500,11460,10,1,8025395,1205,11.09,1.83,12,4.35,1354.00,8182.00,26450,20240408,-43.25,11550,20241204,29.96,16240,-7.57,20250207,13200,13.71,20250203,26450,-43.25,20240408,11550,29.96,20241204,2.95,N,272110,500,40 억,,289485,N,N,0,N,00,N +20250207,141004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15070,-860,5,-5.40,5084925590,332641,186.90,16230,16240,14700,20700,11160,15930,15286.53,3.61,0,-86357,17196,16562,15306,14672,13416,16880,14990,40,4770,500,11460,10,1,8025395,1209,11.13,1.84,12,4.14,1354.00,8182.00,26450,20240408,-43.02,11550,20241204,30.48,16240,-7.20,20250207,13200,14.17,20250203,26450,-43.02,20240408,11550,30.48,20241204,2.95,N,272110,500,40 억,,289485,N,N,0,N,00,N +20250207,131002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15140,-790,5,-4.96,4832405590,315963,177.53,16230,16240,14700,20700,11160,15930,15294.21,3.61,0,-85090,17196,16562,15306,14672,13416,16880,14990,40,4770,500,11460,10,1,8025395,1215,11.18,1.85,12,3.94,1354.00,8182.00,26450,20240408,-42.76,11550,20241204,31.08,16240,-6.77,20250207,13200,14.70,20250203,26450,-42.76,20240408,11550,31.08,20241204,2.95,N,272110,500,40 억,,289485,N,N,0,N,00,N +20250207,121000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14920,-1010,5,-6.34,4289088370,279985,157.31,16230,16240,14700,20700,11160,15930,15318.99,3.61,0,-74293,17196,16562,15306,14672,13416,16880,14990,40,4770,500,11460,10,1,8025395,1197,11.02,1.82,12,3.49,1354.00,8182.00,26450,20240408,-43.59,11550,20241204,29.18,16240,-8.13,20250207,13200,13.03,20250203,26450,-43.59,20240408,11550,29.18,20241204,2.95,N,272110,500,40 억,,289485,N,N,0,N,00,N +20250207,110959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14860,-1070,5,-6.72,3199894990,207998,116.87,16230,16240,14700,20700,11160,15930,15384.26,3.61,0,-65627,17196,16562,15306,14672,13416,16880,14990,40,4770,500,11460,10,1,8025395,1193,10.97,1.82,12,2.59,1354.00,8182.00,26450,20240408,-43.82,11550,20241204,28.66,16240,-8.50,20250207,13200,12.58,20250203,26450,-43.82,20240408,11550,28.66,20241204,2.95,N,272110,500,40 억,,289485,N,N,0,N,00,N +20250207,101004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14810,-1120,5,-7.03,2807008400,181492,101.97,16230,16240,14760,20700,11160,15930,15466.29,3.61,0,-54674,17196,16562,15306,14672,13416,16880,14990,40,4770,500,11460,10,1,8025395,1189,10.94,1.81,12,2.26,1354.00,8182.00,26450,20240408,-44.01,11550,20241204,28.23,16240,-8.81,20250207,13200,12.20,20250203,26450,-44.01,20240408,11550,28.23,20241204,2.95,N,272110,500,40 억,,289485,N,N,0,N,00,N +20250207,091009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15630,-300,5,-1.88,1228694810,77373,43.47,16230,16240,15410,20700,11160,15930,15880.15,3.61,0,-22317,17196,16562,15306,14672,13416,16880,14990,40,4770,500,11460,10,1,8025395,1254,11.54,1.91,12,0.96,1354.00,8182.00,26450,20240408,-40.91,11550,20241204,35.32,16240,-3.76,20250207,13200,18.41,20250203,26450,-40.91,20240408,11550,35.32,20241204,2.95,N,272110,500,40 억,,289485,N,N,0,N,00,N 20250206,160938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15930,1420,2,9.79,2305617290,150308,675.69,14500,15940,14050,18860,10160,14510,15324.76,3.68,0,-5818,15116,14812,14416,14112,13716,14965,14265,40,4350,500,10440,10,1,8005395,1275,11.77,1.95,12,1.88,1354.00,8182.00,26450,20240408,-39.77,11550,20241204,37.92,15940,-0.06,20250206,13200,20.68,20250203,26450,-39.77,20240408,11550,37.92,20241204,3.04,N,272110,500,40 억,,294833,N,N,0,N,00,N 20250206,150942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15770,1260,2,8.68,1620559650,106986,480.94,14500,15940,14050,18860,10160,14510,15147.40,3.68,0,-7888,15116,14812,14416,14112,13716,14965,14265,40,4350,500,10440,10,1,8005395,1262,11.65,1.93,12,1.34,1354.00,8182.00,26450,20240408,-40.38,11550,20241204,36.54,15940,-1.07,20250206,13200,19.47,20250203,26450,-40.38,20240408,11550,36.54,20241204,3.04,N,272110,500,40 억,,294833,N,N,0,N,00,N 20250206,140942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14570,60,2,0.41,375822350,26236,117.94,14500,14600,14050,18860,10160,14510,14324.68,3.68,0,-4818,15116,14812,14416,14112,13716,14965,14265,40,4350,500,10440,10,1,8005395,1166,10.76,1.78,12,0.33,1354.00,8182.00,26450,20240408,-44.91,11550,20241204,26.15,15450,-5.70,20250109,13200,10.38,20250203,26450,-44.91,20240408,11550,26.15,20241204,3.04,N,272110,500,40 억,,294833,N,N,0,N,00,N diff --git a/272210/price/prices-20250201.csv b/272210/price/prices-20250201.csv index 128566ce9402..1d7a6efa6d41 100644 --- a/272210/price/prices-20250201.csv +++ b/272210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161002,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,25300,-500,5,-1.94,413512071350,15337850,420.85,26200,28700,25100,33500,18100,25800,26963.20,6.30,0,-368664,26866,26332,25566,25032,24266,26600,25300,9446,7700,5000,19090,50,1,188919389,47797,13.68,2.20,12,8.12,1849.00,11507.00,30200,20241114,-16.23,14950,20240206,69.23,28700,-11.85,20250207,22550,12.20,20250102,30200,-16.23,20241114,15230,66.12,20240207,1.59,N,272210,5000,9445 억,,11903205,N,N,58476,N,00,N +20250207,151005,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,25250,-550,5,-2.13,400826333900,14835697,407.07,26200,28700,25100,33500,18100,25800,27017.72,6.30,0,-420014,26866,26332,25566,25032,24266,26600,25300,9446,7700,5000,19090,50,1,188919389,47702,13.66,2.19,12,7.85,1849.00,11507.00,30200,20241114,-16.39,14950,20240206,68.90,28700,-12.02,20250207,22550,11.97,20250102,30200,-16.39,20241114,15230,65.79,20240207,1.59,N,272210,5000,9445 억,,11903205,N,N,26678,N,00,N +20250207,141005,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,26000,200,2,0.78,358172600950,13171007,361.40,26200,28700,25500,33500,18100,25800,27194.05,6.30,0,-228493,26866,26332,25566,25032,24266,26600,25300,9446,7700,5000,19090,50,1,188919389,49119,14.06,2.26,12,6.97,1849.00,11507.00,30200,20241114,-13.91,14950,20240206,73.91,28700,-9.41,20250207,22550,15.30,20250102,30200,-13.91,20241114,15230,70.72,20240207,1.59,N,272210,5000,9445 억,,11903205,N,N,26678,N,00,N +20250207,131002,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,26850,1050,2,4.07,276886790200,10074454,276.43,26200,28700,25950,33500,18100,25800,27484.10,6.30,0,137327,26866,26332,25566,25032,24266,26600,25300,9446,7700,5000,19090,50,1,188919389,50725,14.52,2.33,12,5.33,1849.00,11507.00,30200,20241114,-11.09,14950,20240206,79.60,28700,-6.45,20250207,22550,19.07,20250102,30200,-11.09,20241114,15230,76.30,20240207,1.59,N,272210,5000,9445 억,,11903205,N,N,26678,N,00,N +20250207,121001,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,27100,1300,2,5.04,260034469600,9449196,259.28,26200,28700,25950,33500,18100,25800,27519.27,6.30,0,213292,26866,26332,25566,25032,24266,26600,25300,9446,7700,5000,19090,50,1,188919389,51197,14.66,2.36,12,5.00,1849.00,11507.00,30200,20241114,-10.26,14950,20240206,81.27,28700,-5.57,20250207,22550,20.18,20250102,30200,-10.26,20241114,15230,77.94,20240207,1.59,N,272210,5000,9445 억,,11903205,N,N,26678,N,00,N +20250207,110959,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,27150,1350,2,5.23,231759488200,8407121,230.68,26200,28700,25950,33500,18100,25800,27567.11,6.30,0,440605,26866,26332,25566,25032,24266,26600,25300,9446,7700,5000,19090,50,1,188919389,51292,14.68,2.36,12,4.45,1849.00,11507.00,30200,20241114,-10.10,14950,20240206,81.61,28700,-5.40,20250207,22550,20.40,20250102,30200,-10.10,20241114,15230,78.27,20240207,1.59,N,272210,5000,9445 억,,11903205,N,N,26678,N,00,N +20250207,101004,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,28550,2750,2,10.66,167377903350,6092371,167.17,26200,28600,25950,33500,18100,25800,27473.44,6.30,0,640899,26866,26332,25566,25032,24266,26600,25300,9446,7700,5000,19090,50,1,188919389,53936,15.44,2.48,12,3.22,1849.00,11507.00,30200,20241114,-5.46,14950,20240206,90.97,28600,-0.17,20250207,22550,26.61,20250102,30200,-5.46,20241114,15230,87.46,20240207,1.59,N,272210,5000,9445 억,,11903205,N,N,26678,N,00,N +20250207,091009,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,26650,850,2,3.29,37392271200,1395719,38.30,26200,27500,25950,33500,18100,25800,26790.89,6.30,0,-73723,26866,26332,25566,25032,24266,26600,25300,9446,7700,5000,19090,50,1,188919389,50347,14.41,2.32,12,0.74,1849.00,11507.00,30200,20241114,-11.75,14950,20240206,78.26,27500,-3.09,20250207,22550,18.18,20250102,30200,-11.75,20241114,15230,74.98,20240207,1.59,N,272210,5000,9445 억,,11903205,N,N,26678,N,00,N 20250206,160938,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,25800,-50,5,-0.19,91766264550,3597905,198.07,25750,26100,24800,33600,18100,25850,25504.67,6.56,0,-493051,26983,26416,25883,25316,24783,26150,25050,9446,7750,5000,19120,50,1,188919389,48741,13.95,2.24,12,1.90,1849.00,11507.00,30200,20241114,-14.57,14950,20240206,72.58,26650,-3.19,20250122,22550,14.41,20250102,30200,-14.57,20241114,14950,72.58,20240206,1.62,N,272210,5000,9445 억,,12392069,N,N,26678,N,00,N 20250206,150942,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,25900,50,2,0.19,86894961700,3409163,187.68,25750,26100,24800,33600,18100,25850,25488.65,6.56,0,-463788,26983,26416,25883,25316,24783,26150,25050,9446,7750,5000,19120,50,1,188919389,48930,14.01,2.25,12,1.80,1849.00,11507.00,30200,20241114,-14.24,14950,20240206,73.24,26650,-2.81,20250122,22550,14.86,20250102,30200,-14.24,20241114,14950,73.24,20240206,1.62,N,272210,5000,9445 억,,12392069,N,N,3283,N,00,N 20250206,140943,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,25750,-100,5,-0.39,71123827100,2792804,153.75,25750,26100,24800,33600,18100,25850,25466.81,6.56,0,-452261,26983,26416,25883,25316,24783,26150,25050,9446,7750,5000,19120,50,1,188919389,48647,13.93,2.24,12,1.48,1849.00,11507.00,30200,20241114,-14.74,14950,20240206,72.24,26650,-3.38,20250122,22550,14.19,20250102,30200,-14.74,20241114,14950,72.24,20240206,1.62,N,272210,5000,9445 억,,12392069,N,N,3283,N,00,N diff --git a/272290/price/prices-20250201.csv b/272290/price/prices-20250201.csv index 8e945f5da4e6..87909ade5128 100644 --- a/272290/price/prices-20250201.csv +++ b/272290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161003,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30050,850,2,2.91,22470746350,748204,81.00,29150,30700,28400,37950,20450,29200,30032.91,11.76,0,-25682,31200,30200,28400,27400,25600,30700,27900,101,8750,500,21600,50,1,20227658,6078,18.50,1.43,12,3.70,1624.00,21070.00,41350,20240628,-27.33,18200,20241210,65.11,30700,-2.12,20250207,19410,54.82,20250102,41350,-27.33,20240628,18200,65.11,20241210,2.90,N,272290,500,101 억,,2379626,N,N,2397,N,00,N +20250207,151005,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30400,1200,2,4.11,21716510650,723168,78.29,29150,30700,28400,37950,20450,29200,30029.69,11.76,0,-37334,31200,30200,28400,27400,25600,30700,27900,101,8750,500,21600,50,1,20227658,6149,18.72,1.44,12,3.58,1624.00,21070.00,41350,20240628,-26.48,18200,20241210,67.03,30700,-0.98,20250207,19410,56.62,20250102,41350,-26.48,20240628,18200,67.03,20241210,2.90,N,272290,500,101 억,,2379626,N,N,6307,N,00,N +20250207,141005,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30600,1400,2,4.79,20034536650,668040,72.32,29150,30700,28400,37950,20450,29200,29990.03,11.76,0,-30199,31200,30200,28400,27400,25600,30700,27900,101,8750,500,21600,50,1,20227658,6190,18.84,1.45,12,3.30,1624.00,21070.00,41350,20240628,-26.00,18200,20241210,68.13,30700,-0.33,20250207,19410,57.65,20250102,41350,-26.00,20240628,18200,68.13,20241210,2.90,N,272290,500,101 억,,2379626,N,N,6307,N,00,N +20250207,131002,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30500,1300,2,4.45,18062405950,603456,65.33,29150,30700,28400,37950,20450,29200,29931.60,11.76,0,-18131,31200,30200,28400,27400,25600,30700,27900,101,8750,500,21600,50,1,20227658,6169,18.78,1.45,12,2.98,1624.00,21070.00,41350,20240628,-26.24,18200,20241210,67.58,30700,-0.65,20250207,19410,57.14,20250102,41350,-26.24,20240628,18200,67.58,20241210,2.90,N,272290,500,101 억,,2379626,N,N,6307,N,00,N +20250207,121001,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30650,1450,2,4.97,16267027350,544676,58.97,29150,30700,28400,37950,20450,29200,29865.51,11.76,0,-12589,31200,30200,28400,27400,25600,30700,27900,101,8750,500,21600,50,1,20227658,6200,18.87,1.45,12,2.69,1624.00,21070.00,41350,20240628,-25.88,18200,20241210,68.41,30700,-0.16,20250207,19410,57.91,20250102,41350,-25.88,20240628,18200,68.41,20241210,2.90,N,272290,500,101 억,,2379626,N,N,6307,N,00,N +20250207,110959,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30500,1300,2,4.45,14204533500,477169,51.66,29150,30550,28400,37950,20450,29200,29768.35,11.76,0,1058,31200,30200,28400,27400,25600,30700,27900,101,8750,500,21600,50,1,20227658,6169,18.78,1.45,12,2.36,1624.00,21070.00,41350,20240628,-26.24,18200,20241210,67.58,30550,-0.16,20250207,19410,57.14,20250102,41350,-26.24,20240628,18200,67.58,20241210,2.90,N,272290,500,101 억,,2379626,N,N,6307,N,00,N +20250207,101004,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30300,1100,2,3.77,9762804350,330650,35.80,29150,30400,28400,37950,20450,29200,29526.10,11.76,0,3000,31200,30200,28400,27400,25600,30700,27900,101,8750,500,21600,50,1,20227658,6129,18.66,1.44,12,1.63,1624.00,21070.00,41350,20240628,-26.72,18200,20241210,66.48,30400,-0.33,20250207,19410,56.11,20250102,41350,-26.72,20240628,18200,66.48,20241210,2.90,N,272290,500,101 억,,2379626,N,N,6307,N,00,N +20250207,091009,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29100,-100,5,-0.34,2109528150,73373,7.94,29150,29150,28400,37950,20450,29200,28750.74,11.76,0,3367,31200,30200,28400,27400,25600,30700,27900,101,8750,500,21600,50,1,20227658,5886,17.92,1.38,12,0.36,1624.00,21070.00,41350,20240628,-29.63,18200,20241210,59.89,29400,-1.02,20250206,19410,49.92,20250102,41350,-29.63,20240628,18200,59.89,20241210,2.90,N,272290,500,101 억,,2379626,N,N,6307,N,00,N 20250206,160938,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29200,2950,2,11.24,25518556900,914640,95.38,26800,29400,26600,34100,18400,26250,27898.98,11.18,0,128362,30050,28150,27000,25100,23950,27575,24525,101,7850,500,19420,50,1,20227658,5906,17.98,1.39,12,4.52,1624.00,21070.00,41350,20240628,-29.38,18200,20241210,60.44,29400,-0.68,20250206,19410,50.44,20250102,41350,-29.38,20240628,18200,60.44,20241210,2.75,N,272290,500,101 억,,2261076,N,N,6307,N,00,N 20250206,150943,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28750,2500,2,9.52,22625374950,815310,85.03,26800,28850,26600,34100,18400,26250,27750.64,11.18,0,124322,30050,28150,27000,25100,23950,27575,24525,101,7850,500,19420,50,1,20227658,5815,17.70,1.36,12,4.03,1624.00,21070.00,41350,20240628,-30.47,18200,20241210,57.97,28900,-0.52,20250205,19410,48.12,20250102,41350,-30.47,20240628,18200,57.97,20241210,2.75,N,272290,500,101 억,,2261076,N,N,820,N,00,N 20250206,140943,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27850,1600,2,6.10,16239066350,589570,61.48,26800,28450,26600,34100,18400,26250,27543.92,11.18,0,73918,30050,28150,27000,25100,23950,27575,24525,101,7850,500,19420,50,1,20227658,5633,17.15,1.32,12,2.91,1624.00,21070.00,41350,20240628,-32.65,18200,20241210,53.02,28900,-3.63,20250205,19410,43.48,20250102,41350,-32.65,20240628,18200,53.02,20241210,2.75,N,272290,500,101 억,,2261076,N,N,820,N,00,N diff --git a/272450/price/prices-20250201.csv b/272450/price/prices-20250201.csv index 46a5c4af5264..3d1c4306cdd6 100644 --- a/272450/price/prices-20250201.csv +++ b/272450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161003,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9610,-150,5,-1.54,1668985500,173109,144.16,9760,9760,9600,12680,6840,9760,9641.26,9.70,-43145,-65069,9993,9876,9763,9646,9533,9820,9590,522,2920,1000,7220,10,1,52200000,5016,3.75,3.29,12,0.33,2564.00,2923.00,14290,20240401,-32.75,9460,20240813,1.59,10600,-9.34,20250124,9510,1.05,20250102,14290,-32.75,20240401,9460,1.59,20240813,0.27,N,272450,1000,522 억,,2531757,N,N,386,N,00,N +20250207,151005,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9610,-150,5,-1.54,1550052360,160729,133.85,9760,9760,9600,12680,6840,9760,9643.89,9.73,-36860,-59605,9993,9876,9763,9646,9533,9820,9590,522,2920,1000,7220,10,1,52200000,5016,3.75,3.29,12,0.31,2564.00,2923.00,14290,20240401,-32.75,9460,20240813,1.59,10600,-9.34,20250124,9510,1.05,20250102,14290,-32.75,20240401,9460,1.59,20240813,0.27,N,272450,1000,522 억,,2538042,N,N,291,N,00,N +20250207,141005,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9620,-140,5,-1.43,1215605000,125921,104.87,9760,9760,9610,12680,6840,9760,9653.71,9.77,-25970,-43356,9993,9876,9763,9646,9533,9820,9590,522,2920,1000,7220,10,1,52200000,5022,3.75,3.29,12,0.24,2564.00,2923.00,14290,20240401,-32.68,9460,20240813,1.69,10600,-9.25,20250124,9510,1.16,20250102,14290,-32.68,20240401,9460,1.69,20240813,0.27,N,272450,1000,522 억,,2548932,N,N,291,N,00,N +20250207,131002,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9650,-110,5,-1.13,916512040,94868,79.01,9760,9760,9620,12680,6840,9760,9660.92,9.84,-6716,-21838,9993,9876,9763,9646,9533,9820,9590,522,2920,1000,7220,10,1,52200000,5037,3.76,3.30,12,0.18,2564.00,2923.00,14290,20240401,-32.47,9460,20240813,2.01,10600,-8.96,20250124,9510,1.47,20250102,14290,-32.47,20240401,9460,2.01,20240813,0.27,N,272450,1000,522 억,,2568186,N,N,291,N,00,N +20250207,121001,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9650,-110,5,-1.13,794302780,82199,68.46,9760,9760,9620,12680,6840,9760,9663.17,9.85,-3880,-16233,9993,9876,9763,9646,9533,9820,9590,522,2920,1000,7220,10,1,52200000,5037,3.76,3.30,12,0.16,2564.00,2923.00,14290,20240401,-32.47,9460,20240813,2.01,10600,-8.96,20250124,9510,1.47,20250102,14290,-32.47,20240401,9460,2.01,20240813,0.27,N,272450,1000,522 억,,2571022,N,N,291,N,00,N +20250207,110959,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9660,-100,5,-1.02,607020800,62796,52.30,9760,9760,9620,12680,6840,9760,9666.55,9.85,-5442,-13321,9993,9876,9763,9646,9533,9820,9590,522,2920,1000,7220,10,1,52200000,5043,3.77,3.30,12,0.12,2564.00,2923.00,14290,20240401,-32.40,9460,20240813,2.11,10600,-8.87,20250124,9510,1.58,20250102,14290,-32.40,20240401,9460,2.11,20240813,0.27,N,272450,1000,522 억,,2569460,N,N,291,N,00,N +20250207,101005,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9650,-110,5,-1.13,419386980,43380,36.13,9760,9760,9620,12680,6840,9760,9667.75,9.86,-1363,-5172,9993,9876,9763,9646,9533,9820,9590,522,2920,1000,7220,10,1,52200000,5037,3.76,3.30,12,0.08,2564.00,2923.00,14290,20240401,-32.47,9460,20240813,2.01,10600,-8.96,20250124,9510,1.47,20250102,14290,-32.47,20240401,9460,2.01,20240813,0.27,N,272450,1000,522 억,,2573539,N,N,291,N,00,N +20250207,091010,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9680,-80,5,-0.82,125153820,12946,10.78,9760,9760,9620,12680,6840,9760,9667.37,9.87,-10,-508,9993,9876,9763,9646,9533,9820,9590,522,2920,1000,7220,10,1,52200000,5053,3.78,3.31,12,0.02,2564.00,2923.00,14290,20240401,-32.26,9460,20240813,2.33,10600,-8.68,20250124,9510,1.79,20250102,14290,-32.26,20240401,9460,2.33,20240813,0.27,N,272450,1000,522 억,,2574892,N,N,291,N,00,N 20250206,160938,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9760,-40,5,-0.41,1170110750,119851,93.99,9830,9880,9650,12740,6860,9800,9763.06,9.87,-17571,-26679,9920,9860,9780,9720,9640,9890,9750,522,2940,1000,7250,10,1,52200000,5095,3.81,3.34,12,0.23,2564.00,2923.00,14290,20240401,-31.70,9460,20240813,3.17,10600,-7.92,20250124,9510,2.63,20250102,14290,-31.70,20240401,9460,3.17,20240813,0.26,N,272450,1000,522 억,,2574870,N,N,291,N,00,N 20250206,150943,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9710,-90,5,-0.92,1111398020,113817,89.26,9830,9880,9650,12740,6860,9800,9764.78,9.87,-16297,-26076,9920,9860,9780,9720,9640,9890,9750,522,2940,1000,7250,10,1,52200000,5069,3.79,3.32,12,0.22,2564.00,2923.00,14290,20240401,-32.05,9460,20240813,2.64,10600,-8.40,20250124,9510,2.10,20250102,14290,-32.05,20240401,9460,2.64,20240813,0.26,N,272450,1000,522 억,,2576144,N,N,178,N,00,N 20250206,140943,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9780,-20,5,-0.20,687912760,70196,55.05,9830,9880,9760,12740,6860,9800,9799.89,9.93,-1523,-11173,9920,9860,9780,9720,9640,9890,9750,522,2940,1000,7250,10,1,52200000,5105,3.81,3.35,12,0.13,2564.00,2923.00,14290,20240401,-31.56,9460,20240813,3.38,10600,-7.74,20250124,9510,2.84,20250102,14290,-31.56,20240401,9460,3.38,20240813,0.26,N,272450,1000,522 억,,2590918,N,N,178,N,00,N diff --git a/272550/price/prices-20250201.csv b/272550/price/prices-20250201.csv index eb0e35d3b948..c5acbea9f614 100644 --- a/272550/price/prices-20250201.csv +++ b/272550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161003,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15140,-160,5,-1.05,259637070,17152,126.62,15300,15300,15060,19890,10710,15300,15137.42,5.93,0,415,15426,15362,15296,15232,15166,15395,15265,789,4590,5000,11320,10,1,15788671,2390,9.40,0.64,12,0.11,1611.00,23724.00,19700,20240802,-23.15,15040,20250203,0.66,16580,-8.69,20250102,15040,0.66,20250203,19700,-23.15,20240802,15040,0.66,20250203,0.13,N,272550,5000,789 억,,936492,N,N,1,N,00,N +20250207,151005,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15140,-160,5,-1.05,247385990,16343,120.65,15300,15300,15060,19890,10710,15300,15137.12,5.93,0,730,15426,15362,15296,15232,15166,15395,15265,789,4590,5000,11320,10,1,15788671,2390,9.40,0.64,12,0.10,1611.00,23724.00,19700,20240802,-23.15,15040,20250203,0.66,16580,-8.69,20250102,15040,0.66,20250203,19700,-23.15,20240802,15040,0.66,20250203,0.13,N,272550,5000,789 억,,936492,N,N,7,N,00,N +20250207,141006,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15150,-150,5,-0.98,223052810,14737,108.79,15300,15300,15060,19890,10710,15300,15135.56,5.93,0,1129,15426,15362,15296,15232,15166,15395,15265,789,4590,5000,11320,10,1,15788671,2392,9.40,0.64,12,0.09,1611.00,23724.00,19700,20240802,-23.10,15040,20250203,0.73,16580,-8.62,20250102,15040,0.73,20250203,19700,-23.10,20240802,15040,0.73,20250203,0.13,N,272550,5000,789 억,,936492,N,N,7,N,00,N +20250207,131003,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15160,-140,5,-0.92,208599230,13783,101.75,15300,15300,15060,19890,10710,15300,15134.53,5.93,0,1188,15426,15362,15296,15232,15166,15395,15265,789,4590,5000,11320,10,1,15788671,2394,9.41,0.64,12,0.09,1611.00,23724.00,19700,20240802,-23.05,15040,20250203,0.80,16580,-8.56,20250102,15040,0.80,20250203,19700,-23.05,20240802,15040,0.80,20250203,0.13,N,272550,5000,789 억,,936492,N,N,7,N,00,N +20250207,121001,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15150,-150,5,-0.98,204732610,13528,99.87,15300,15300,15060,19890,10710,15300,15133.99,5.93,0,1182,15426,15362,15296,15232,15166,15395,15265,789,4590,5000,11320,10,1,15788671,2392,9.40,0.64,12,0.09,1611.00,23724.00,19700,20240802,-23.10,15040,20250203,0.73,16580,-8.62,20250102,15040,0.73,20250203,19700,-23.10,20240802,15040,0.73,20250203,0.13,N,272550,5000,789 억,,936492,N,N,7,N,00,N +20250207,111000,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15150,-150,5,-0.98,196093600,12958,95.66,15300,15300,15060,19890,10710,15300,15133.01,5.93,0,1416,15426,15362,15296,15232,15166,15395,15265,789,4590,5000,11320,10,1,15788671,2392,9.40,0.64,12,0.08,1611.00,23724.00,19700,20240802,-23.10,15040,20250203,0.73,16580,-8.62,20250102,15040,0.73,20250203,19700,-23.10,20240802,15040,0.73,20250203,0.13,N,272550,5000,789 억,,936492,N,N,7,N,00,N +20250207,101005,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15110,-190,5,-1.24,186616670,12332,91.04,15300,15300,15060,19890,10710,15300,15132.72,5.93,0,1554,15426,15362,15296,15232,15166,15395,15265,789,4590,5000,11320,10,1,15788671,2386,9.38,0.64,12,0.08,1611.00,23724.00,19700,20240802,-23.30,15040,20250203,0.47,16580,-8.87,20250102,15040,0.47,20250203,19700,-23.30,20240802,15040,0.47,20250203,0.13,N,272550,5000,789 억,,936492,N,N,7,N,00,N +20250207,091010,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15260,-40,5,-0.26,1620480,106,0.78,15300,15300,15240,19890,10710,15300,15287.55,5.93,0,-55,15426,15362,15296,15232,15166,15395,15265,789,4590,5000,11320,10,1,15788671,2409,9.47,0.64,12,0.00,1611.00,23724.00,19700,20240802,-22.54,15040,20250203,1.46,16580,-7.96,20250102,15040,1.46,20250203,19700,-22.54,20240802,15040,1.46,20250203,0.13,N,272550,5000,789 억,,936492,N,N,7,N,00,N 20250206,160939,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15300,50,2,0.33,207073110,13539,194.86,15270,15360,15230,19820,10680,15250,15294.55,5.93,0,-1018,15330,15290,15240,15200,15150,15310,15220,789,4570,5000,11280,10,1,15788671,2416,9.50,0.64,12,0.09,1611.00,23724.00,19700,20240802,-22.34,15040,20250203,1.73,16580,-7.72,20250102,15040,1.73,20250203,19700,-22.34,20240802,15040,1.73,20250203,0.13,N,272550,5000,789 억,,935507,N,N,7,N,00,N 20250206,150943,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15290,40,2,0.26,204350190,13361,192.30,15270,15360,15230,19820,10680,15250,15294.53,5.93,0,-966,15330,15290,15240,15200,15150,15310,15220,789,4570,5000,11280,10,1,15788671,2414,9.49,0.64,12,0.08,1611.00,23724.00,19700,20240802,-22.39,15040,20250203,1.66,16580,-7.78,20250102,15040,1.66,20250203,19700,-22.39,20240802,15040,1.66,20250203,0.13,N,272550,5000,789 억,,935507,N,N,4,N,00,N 20250206,140944,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15280,30,2,0.20,194826540,12738,183.33,15270,15360,15230,19820,10680,15250,15294.91,5.93,0,-672,15330,15290,15240,15200,15150,15310,15220,789,4570,5000,11280,10,1,15788671,2413,9.48,0.64,12,0.08,1611.00,23724.00,19700,20240802,-22.44,15040,20250203,1.60,16580,-7.84,20250102,15040,1.60,20250203,19700,-22.44,20240802,15040,1.60,20250203,0.13,N,272550,5000,789 억,,935507,N,N,4,N,00,N diff --git a/273060/price/prices-20250201.csv b/273060/price/prices-20250201.csv index a72058529a0a..bbb8c4e94dd7 100644 --- a/273060/price/prices-20250201.csv +++ b/273060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,814,-13,5,-1.57,128842411,159082,79.62,821,823,802,1075,579,827,809.89,0.62,0,-26607,840,833,824,817,808,829,813,50,248,100,510,1,1,50459582,411,47.88,0.90,12,0.32,17.00,904.00,1834,20240306,-55.62,701,20241227,16.12,967,-15.82,20250114,709,14.81,20250102,1834,-55.62,20240306,701,16.12,20241227,2.09,N,273060,100,50 억,,313131,N,N,0,N,00,N +20250207,151005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,807,-20,5,-2.42,110990945,137086,68.61,821,823,802,1075,579,827,809.64,0.62,0,-15537,840,833,824,817,808,829,813,50,248,100,510,1,1,50459582,407,47.47,0.89,12,0.27,17.00,904.00,1834,20240306,-56.00,701,20241227,15.12,967,-16.55,20250114,709,13.82,20250102,1834,-56.00,20240306,701,15.12,20241227,2.09,N,273060,100,50 억,,313131,N,N,0,N,00,N +20250207,141006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,806,-21,5,-2.54,89381562,110280,55.20,821,823,802,1075,579,827,810.50,0.62,0,-14131,840,833,824,817,808,829,813,50,248,100,510,1,1,50459582,407,47.41,0.89,12,0.22,17.00,904.00,1834,20240306,-56.05,701,20241227,14.98,967,-16.65,20250114,709,13.68,20250102,1834,-56.05,20240306,701,14.98,20241227,2.09,N,273060,100,50 억,,313131,N,N,0,N,00,N +20250207,131003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,806,-21,5,-2.54,77693374,95726,47.91,821,823,806,1075,579,827,811.62,0.62,0,-15563,840,833,824,817,808,829,813,50,248,100,510,1,1,50459582,407,47.41,0.89,12,0.19,17.00,904.00,1834,20240306,-56.05,701,20241227,14.98,967,-16.65,20250114,709,13.68,20250102,1834,-56.05,20240306,701,14.98,20241227,2.09,N,273060,100,50 억,,313131,N,N,0,N,00,N +20250207,121002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,812,-15,5,-1.81,67169981,82687,41.38,821,823,806,1075,579,827,812.34,0.62,0,-8788,840,833,824,817,808,829,813,50,248,100,510,1,1,50459582,410,47.76,0.90,12,0.16,17.00,904.00,1834,20240306,-55.73,701,20241227,15.83,967,-16.03,20250114,709,14.53,20250102,1834,-55.73,20240306,701,15.83,20241227,2.09,N,273060,100,50 억,,313131,N,N,0,N,00,N +20250207,111000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,810,-17,5,-2.06,49340440,60642,30.35,821,823,810,1075,579,827,813.63,0.62,0,-9745,840,833,824,817,808,829,813,50,248,100,510,1,1,50459582,409,47.65,0.90,12,0.12,17.00,904.00,1834,20240306,-55.83,701,20241227,15.55,967,-16.24,20250114,709,14.25,20250102,1834,-55.83,20240306,701,15.55,20241227,2.09,N,273060,100,50 억,,313131,N,N,0,N,00,N +20250207,101005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,813,-14,5,-1.69,29320852,35951,17.99,821,823,810,1075,579,827,815.58,0.62,0,-8171,840,833,824,817,808,829,813,50,248,100,510,1,1,50459582,410,47.82,0.90,12,0.07,17.00,904.00,1834,20240306,-55.67,701,20241227,15.98,967,-15.93,20250114,709,14.67,20250102,1834,-55.67,20240306,701,15.98,20241227,2.09,N,273060,100,50 억,,313131,N,N,0,N,00,N +20250207,091010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,819,-8,5,-0.97,5982371,7288,3.65,821,823,816,1075,579,827,820.85,0.62,0,-1174,840,833,824,817,808,829,813,50,248,100,510,1,1,50459582,413,48.18,0.91,12,0.01,17.00,904.00,1834,20240306,-55.34,701,20241227,16.83,967,-15.31,20250114,709,15.51,20250102,1834,-55.34,20240306,701,16.83,20241227,2.09,N,273060,100,50 억,,313131,N,N,0,N,00,N 20250206,160939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,827,-6,5,-0.72,116747786,142275,52.24,831,831,815,1082,584,833,820.58,0.60,0,7797,865,849,828,812,791,857,820,50,249,100,510,1,1,50459582,417,48.65,0.91,12,0.28,17.00,904.00,1834,20240306,-54.91,701,20241227,17.97,967,-14.48,20250114,709,16.64,20250102,1834,-54.91,20240306,701,17.97,20241227,2.13,N,273060,100,50 억,,305219,N,N,0,N,00,N 20250206,150943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,825,-8,5,-0.96,105219471,128321,47.12,831,831,815,1082,584,833,819.97,0.60,0,9060,865,849,828,812,791,857,820,50,249,100,510,1,1,50459582,416,48.53,0.91,12,0.25,17.00,904.00,1834,20240306,-55.02,701,20241227,17.69,967,-14.68,20250114,709,16.36,20250102,1834,-55.02,20240306,701,17.69,20241227,2.13,N,273060,100,50 억,,305219,N,N,0,N,00,N 20250206,140944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,818,-15,5,-1.80,91178891,111270,40.85,831,831,815,1082,584,833,819.44,0.60,0,7669,865,849,828,812,791,857,820,50,249,100,510,1,1,50459582,413,48.12,0.90,12,0.22,17.00,904.00,1834,20240306,-55.40,701,20241227,16.69,967,-15.41,20250114,709,15.37,20250102,1834,-55.40,20240306,701,16.69,20241227,2.13,N,273060,100,50 억,,305219,N,N,0,N,00,N diff --git a/273640/price/prices-20250201.csv b/273640/price/prices-20250201.csv index 3c60e8ac4e86..11b9095746bc 100644 --- a/273640/price/prices-20250201.csv +++ b/273640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11470,-210,5,-1.80,223363570,19431,125.33,11680,11780,11400,15180,8180,11680,11495.29,0.46,0,-3404,11833,11756,11603,11526,11373,11795,11565,55,3500,500,7470,10,1,10966000,1258,18.83,2.12,12,0.18,609.00,5404.00,20000,20240711,-42.65,9820,20241115,16.80,14290,-19.73,20250121,10300,11.36,20250102,20000,-42.65,20240711,9820,16.80,20241115,1.68,N,273640,500,54 억,,50007,N,N,0,N,00,N +20250207,151006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11470,-210,5,-1.80,187045880,16258,104.86,11680,11780,11400,15180,8180,11680,11504.85,0.46,0,-2203,11833,11756,11603,11526,11373,11795,11565,55,3500,500,7470,10,1,10966000,1258,18.83,2.12,12,0.15,609.00,5404.00,20000,20240711,-42.65,9820,20241115,16.80,14290,-19.73,20250121,10300,11.36,20250102,20000,-42.65,20240711,9820,16.80,20241115,1.68,N,273640,500,54 억,,50007,N,N,0,N,00,N +20250207,141006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11450,-230,5,-1.97,163972040,14246,91.89,11680,11780,11400,15180,8180,11680,11510.04,0.46,0,-2322,11833,11756,11603,11526,11373,11795,11565,55,3500,500,7470,10,1,10966000,1256,18.80,2.12,12,0.13,609.00,5404.00,20000,20240711,-42.75,9820,20241115,16.60,14290,-19.87,20250121,10300,11.17,20250102,20000,-42.75,20240711,9820,16.60,20241115,1.68,N,273640,500,54 억,,50007,N,N,0,N,00,N +20250207,131003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11490,-190,5,-1.63,154725740,13439,86.68,11680,11780,11400,15180,8180,11680,11513.19,0.46,0,-2294,11833,11756,11603,11526,11373,11795,11565,55,3500,500,7470,10,1,10966000,1260,18.87,2.13,12,0.12,609.00,5404.00,20000,20240711,-42.55,9820,20241115,17.01,14290,-19.59,20250121,10300,11.55,20250102,20000,-42.55,20240711,9820,17.01,20241115,1.68,N,273640,500,54 억,,50007,N,N,0,N,00,N +20250207,121002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11490,-190,5,-1.63,123670690,10731,69.21,11680,11780,11400,15180,8180,11680,11524.62,0.46,0,-3054,11833,11756,11603,11526,11373,11795,11565,55,3500,500,7470,10,1,10966000,1260,18.87,2.13,12,0.10,609.00,5404.00,20000,20240711,-42.55,9820,20241115,17.01,14290,-19.59,20250121,10300,11.55,20250102,20000,-42.55,20240711,9820,17.01,20241115,1.68,N,273640,500,54 억,,50007,N,N,0,N,00,N +20250207,111000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11440,-240,5,-2.05,118632690,10292,66.38,11680,11780,11400,15180,8180,11680,11526.69,0.46,0,-3053,11833,11756,11603,11526,11373,11795,11565,55,3500,500,7470,10,1,10966000,1255,18.78,2.12,12,0.09,609.00,5404.00,20000,20240711,-42.80,9820,20241115,16.50,14290,-19.94,20250121,10300,11.07,20250102,20000,-42.80,20240711,9820,16.50,20241115,1.68,N,273640,500,54 억,,50007,N,N,0,N,00,N +20250207,101006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11480,-200,5,-1.71,74205930,6410,41.34,11680,11780,11460,15180,8180,11680,11576.59,0.46,0,-1738,11833,11756,11603,11526,11373,11795,11565,55,3500,500,7470,10,1,10966000,1259,18.85,2.12,12,0.06,609.00,5404.00,20000,20240711,-42.60,9820,20241115,16.90,14290,-19.66,20250121,10300,11.46,20250102,20000,-42.60,20240711,9820,16.90,20241115,1.68,N,273640,500,54 억,,50007,N,N,0,N,00,N +20250207,091010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11550,-130,5,-1.11,18953890,1626,10.49,11680,11780,11460,15180,8180,11680,11656.76,0.46,0,-257,11833,11756,11603,11526,11373,11795,11565,55,3500,500,7470,10,1,10966000,1267,18.97,2.14,12,0.01,609.00,5404.00,20000,20240711,-42.25,9820,20241115,17.62,14290,-19.17,20250121,10300,12.14,20250102,20000,-42.25,20240711,9820,17.62,20241115,1.68,N,273640,500,54 억,,50007,N,N,0,N,00,N 20250206,160939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11680,180,2,1.57,175614650,15179,70.45,11510,11680,11450,14950,8050,11500,11568.83,0.44,0,1688,11793,11646,11543,11396,11293,11720,11470,55,3450,500,7360,10,1,10966000,1281,19.18,2.16,12,0.14,609.00,5404.00,20000,20240711,-41.60,9820,20241115,18.94,14290,-18.26,20250121,10300,13.40,20250102,20000,-41.60,20240711,9820,18.94,20241115,1.73,N,273640,500,54 억,,48240,N,N,0,N,00,N 20250206,150944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11610,110,2,0.96,150117910,12992,60.30,11510,11660,11450,14950,8050,11500,11554.64,0.44,0,1158,11793,11646,11543,11396,11293,11720,11470,55,3450,500,7360,10,1,10966000,1273,19.06,2.15,12,0.12,609.00,5404.00,20000,20240711,-41.95,9820,20241115,18.23,14290,-18.75,20250121,10300,12.72,20250102,20000,-41.95,20240711,9820,18.23,20241115,1.73,N,273640,500,54 억,,48240,N,N,0,N,00,N 20250206,140944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11610,110,2,0.96,135750540,11757,54.57,11510,11650,11450,14950,8050,11500,11546.36,0.44,0,662,11793,11646,11543,11396,11293,11720,11470,55,3450,500,7360,10,1,10966000,1273,19.06,2.15,12,0.11,609.00,5404.00,20000,20240711,-41.95,9820,20241115,18.23,14290,-18.75,20250121,10300,12.72,20250102,20000,-41.95,20240711,9820,18.23,20241115,1.73,N,273640,500,54 억,,48240,N,N,0,N,00,N diff --git a/274090/price/prices-20250201.csv b/274090/price/prices-20250201.csv index 793889358745..4addeaf4d28b 100644 --- a/274090/price/prices-20250201.csv +++ b/274090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161004,59,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16200,460,2,2.92,6197811670,383123,101.57,15990,16330,15900,20450,11020,15740,16176.65,0.70,0,1846,16233,15986,15843,15596,15453,15915,15525,65,4710,500,11010,10,1,12913226,2092,-111.72,3.55,12,2.97,-145.00,4569.00,17200,20250204,-5.81,7860,20241029,106.11,17200,-5.81,20250204,9810,65.14,20250102,17200,-5.81,20250204,7860,106.11,20241029,5.09,N,274090,500,64 억,,90472,N,N,19,N,00,Y +20250207,151006,59,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16020,280,2,1.78,4826595070,298480,79.13,15990,16330,15900,20450,11020,15740,16170.61,0.70,0,-1185,16233,15986,15843,15596,15453,15915,15525,65,4710,500,11010,10,1,12913226,2069,-110.48,3.51,12,2.31,-145.00,4569.00,17200,20250204,-6.86,7860,20241029,103.82,17200,-6.86,20250204,9810,63.30,20250102,17200,-6.86,20250204,7860,103.82,20241029,5.09,N,274090,500,64 억,,90472,N,N,64,N,00,Y +20250207,141006,59,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15900,160,2,1.02,4100356420,253056,67.09,15990,16330,15900,20450,11020,15740,16203.39,0.70,0,-1185,16233,15986,15843,15596,15453,15915,15525,65,4710,500,11010,10,1,12913226,2053,-109.66,3.48,12,1.96,-145.00,4569.00,17200,20250204,-7.56,7860,20241029,102.29,17200,-7.56,20250204,9810,62.08,20250102,17200,-7.56,20250204,7860,102.29,20241029,5.09,N,274090,500,64 억,,90472,N,N,64,N,00,Y +20250207,131003,59,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16060,320,2,2.03,3571632800,219961,58.32,15990,16330,15990,20450,11020,15740,16237.62,0.70,0,-1185,16233,15986,15843,15596,15453,15915,15525,65,4710,500,11010,10,1,12913226,2074,-110.76,3.51,12,1.70,-145.00,4569.00,17200,20250204,-6.63,7860,20241029,104.33,17200,-6.63,20250204,9810,63.71,20250102,17200,-6.63,20250204,7860,104.33,20241029,5.09,N,274090,500,64 억,,90472,N,N,64,N,00,Y +20250207,121002,59,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16150,410,2,2.60,3223454020,198336,52.58,15990,16330,15990,20450,11020,15740,16252.54,0.70,0,-1185,16233,15986,15843,15596,15453,15915,15525,65,4710,500,11010,10,1,12913226,2085,-111.38,3.53,12,1.54,-145.00,4569.00,17200,20250204,-6.10,7860,20241029,105.47,17200,-6.10,20250204,9810,64.63,20250102,17200,-6.10,20250204,7860,105.47,20241029,5.09,N,274090,500,64 억,,90472,N,N,64,N,00,Y +20250207,111000,59,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16180,440,2,2.80,2744353390,168746,44.74,15990,16330,15990,20450,11020,15740,16263.28,0.70,0,-1185,16233,15986,15843,15596,15453,15915,15525,65,4710,500,11010,10,1,12913226,2089,-111.59,3.54,12,1.31,-145.00,4569.00,17200,20250204,-5.93,7860,20241029,105.85,17200,-5.93,20250204,9810,64.93,20250102,17200,-5.93,20250204,7860,105.85,20241029,5.09,N,274090,500,64 억,,90472,N,N,64,N,00,Y +20250207,101006,59,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16330,590,2,3.75,1996030170,122645,32.52,15990,16330,15990,20450,11020,15740,16274.95,0.70,0,-1185,16233,15986,15843,15596,15453,15915,15525,65,4710,500,11010,10,1,12913226,2109,-112.62,3.57,12,0.95,-145.00,4569.00,17200,20250204,-5.06,7860,20241029,107.76,17200,-5.06,20250204,9810,66.46,20250102,17200,-5.06,20250204,7860,107.76,20241029,5.09,N,274090,500,64 억,,90472,N,N,64,N,00,Y +20250207,091011,59,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15990,250,2,1.59,278780650,17435,4.62,15990,15990,15990,20450,11020,15740,15990.00,0.70,0,-1185,16233,15986,15843,15596,15453,15915,15525,65,4710,500,11010,10,1,12913226,2065,-110.28,3.50,12,0.14,-145.00,4569.00,17200,20250204,-7.03,7860,20241029,103.44,17200,-7.03,20250204,9810,63.00,20250102,17200,-7.03,20250204,7860,103.44,20241029,5.09,N,274090,500,64 억,,90472,N,N,64,N,00,Y 20250206,160939,59,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15740,50,2,0.32,5758963920,363002,78.39,15830,16090,15700,20350,10990,15690,15865.43,0.69,0,1164,16263,15976,15513,15226,14763,16120,15370,65,4660,500,10980,10,1,12913226,2033,-108.55,3.44,12,2.81,-145.00,4569.00,17200,20250204,-8.49,7860,20241029,100.25,17200,-8.49,20250204,9810,60.45,20250102,17200,-8.49,20250204,7860,100.25,20241029,4.85,N,274090,500,64 억,,89348,N,N,64,N,00,Y 20250206,150944,59,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15730,40,2,0.25,5377992960,338798,73.16,15830,16090,15700,20350,10990,15690,15873.75,0.69,0,40,16263,15976,15513,15226,14763,16120,15370,65,4660,500,10980,10,1,12913226,2031,-108.48,3.44,12,2.62,-145.00,4569.00,17200,20250204,-8.55,7860,20241029,100.13,17200,-8.55,20250204,9810,60.35,20250102,17200,-8.55,20250204,7860,100.13,20241029,4.85,N,274090,500,64 억,,89348,N,N,48,N,00,Y 20250206,140944,59,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15820,130,2,0.83,4615434020,290320,62.69,15830,16090,15700,20350,10990,15690,15897.75,0.69,0,40,16263,15976,15513,15226,14763,16120,15370,65,4660,500,10980,10,1,12913226,2043,-109.10,3.46,12,2.25,-145.00,4569.00,17200,20250204,-8.02,7860,20241029,101.27,17200,-8.02,20250204,9810,61.26,20250102,17200,-8.02,20250204,7860,101.27,20241029,4.85,N,274090,500,64 억,,89348,N,N,48,N,00,Y diff --git a/274400/price/prices-20250201.csv b/274400/price/prices-20250201.csv index 6d866d4728c5..c8839b806046 100644 --- a/274400/price/prices-20250201.csv +++ b/274400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4305,35,2,0.82,61636955,14553,80.12,4185,4365,4125,5550,2990,4270,4235.34,0.78,0,-520,4626,4447,4356,4177,4086,4402,4132,39,1280,500,2810,5,1,7819826,337,-126.62,1.18,12,0.19,-34.00,3647.00,15200,20240126,-71.68,3575,20241210,20.42,4930,-12.68,20250114,4115,4.62,20250204,12900,-66.63,20240216,3575,20.42,20241210,0.39,N,274400,500,39 억,,60941,N,N,0,N,00,N +20250207,151006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4305,35,2,0.82,60880230,14377,79.15,4185,4365,4125,5550,2990,4270,4234.56,0.78,0,-438,4626,4447,4356,4177,4086,4402,4132,39,1280,500,2810,5,1,7819826,337,-126.62,1.18,12,0.18,-34.00,3647.00,15200,20240126,-71.68,3575,20241210,20.42,4930,-12.68,20250114,4115,4.62,20250204,12900,-66.63,20240216,3575,20.42,20241210,0.39,N,274400,500,39 억,,60941,N,N,0,N,00,N +20250207,141007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4305,35,2,0.82,53808770,12732,70.09,4185,4365,4125,5550,2990,4270,4226.26,0.78,0,-479,4626,4447,4356,4177,4086,4402,4132,39,1280,500,2810,5,1,7819826,337,-126.62,1.18,12,0.16,-34.00,3647.00,15200,20240126,-71.68,3575,20241210,20.42,4930,-12.68,20250114,4115,4.62,20250204,12900,-66.63,20240216,3575,20.42,20241210,0.39,N,274400,500,39 억,,60941,N,N,0,N,00,N +20250207,131004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4310,40,2,0.94,52932580,12528,68.97,4185,4365,4125,5550,2990,4270,4225.14,0.78,0,-541,4626,4447,4356,4177,4086,4402,4132,39,1280,500,2810,5,1,7819826,337,-126.76,1.18,12,0.16,-34.00,3647.00,15200,20240126,-71.64,3575,20241210,20.56,4930,-12.58,20250114,4115,4.74,20250204,12900,-66.59,20240216,3575,20.56,20241210,0.39,N,274400,500,39 억,,60941,N,N,0,N,00,N +20250207,121002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4300,30,2,0.70,46038005,10926,60.15,4185,4365,4125,5550,2990,4270,4213.62,0.78,0,-232,4626,4447,4356,4177,4086,4402,4132,39,1280,500,2810,5,1,7819826,336,-126.47,1.18,12,0.14,-34.00,3647.00,15200,20240126,-71.71,3575,20241210,20.28,4930,-12.78,20250114,4115,4.50,20250204,12900,-66.67,20240216,3575,20.28,20241210,0.39,N,274400,500,39 억,,60941,N,N,0,N,00,N +20250207,111001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4320,50,2,1.17,41558655,9885,54.42,4185,4365,4125,5550,2990,4270,4204.21,0.78,0,-31,4626,4447,4356,4177,4086,4402,4132,39,1280,500,2810,5,1,7819826,338,-127.06,1.18,12,0.13,-34.00,3647.00,15200,20240126,-71.58,3575,20241210,20.84,4930,-12.37,20250114,4115,4.98,20250204,12900,-66.51,20240216,3575,20.84,20241210,0.39,N,274400,500,39 억,,60941,N,N,0,N,00,N +20250207,101006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4190,-80,5,-1.87,32684590,7792,42.90,4185,4365,4125,5550,2990,4270,4194.63,0.78,0,598,4626,4447,4356,4177,4086,4402,4132,39,1280,500,2810,5,1,7819826,328,-123.24,1.15,12,0.10,-34.00,3647.00,15200,20240126,-72.43,3575,20241210,17.20,4930,-15.01,20250114,4115,1.82,20250204,12900,-67.52,20240216,3575,17.20,20241210,0.39,N,274400,500,39 억,,60941,N,N,0,N,00,N +20250207,091011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4270,0,3,0.00,7046545,1661,9.14,4185,4365,4185,5550,2990,4270,4242.35,0.78,0,115,4626,4447,4356,4177,4086,4402,4132,39,1280,500,2810,5,1,7819826,334,-125.59,1.17,12,0.02,-34.00,3647.00,15200,20240126,-71.91,3575,20241210,19.44,4930,-13.39,20250114,4115,3.77,20250204,12900,-66.90,20240216,3575,19.44,20241210,0.39,N,274400,500,39 억,,60941,N,N,0,N,00,N 20250206,160939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4270,-120,5,-2.73,77195695,17934,58.12,4535,4535,4265,5700,3075,4390,4304.43,0.78,0,-315,4560,4475,4305,4220,4050,4517,4262,39,1310,500,2890,5,1,7819826,334,-125.59,1.17,12,0.23,-34.00,3647.00,15200,20240126,-71.91,3575,20241210,19.44,4930,-13.39,20250114,4115,3.77,20250204,12900,-66.90,20240216,3575,19.44,20241210,0.39,N,274400,500,39 억,,61249,N,N,0,N,00,N 20250206,150944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4325,-65,5,-1.48,75079960,17439,56.52,4535,4535,4265,5700,3075,4390,4305.29,0.78,0,-316,4560,4475,4305,4220,4050,4517,4262,39,1310,500,2890,5,1,7819826,338,-127.21,1.19,12,0.22,-34.00,3647.00,15200,20240126,-71.55,3575,20241210,20.98,4930,-12.27,20250114,4115,5.10,20250204,12900,-66.47,20240216,3575,20.98,20241210,0.39,N,274400,500,39 억,,61249,N,N,0,N,00,N 20250206,140945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4275,-115,5,-2.62,66428505,15434,50.02,4535,4535,4265,5700,3075,4390,4304.04,0.78,0,447,4560,4475,4305,4220,4050,4517,4262,39,1310,500,2890,5,1,7819826,334,-125.74,1.17,12,0.20,-34.00,3647.00,15200,20240126,-71.88,3575,20241210,19.58,4930,-13.29,20250114,4115,3.89,20250204,12900,-66.86,20240216,3575,19.58,20241210,0.39,N,274400,500,39 억,,61249,N,N,0,N,00,N diff --git a/275630/price/prices-20250201.csv b/275630/price/prices-20250201.csv index 1e865bd4eb41..e972c2a66e2e 100644 --- a/275630/price/prices-20250201.csv +++ b/275630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3295,50,2,1.54,6555195,2017,47.78,3245,3315,3225,4215,2275,3245,3249.97,2.51,0,438,3318,3281,3243,3206,3168,3262,3187,30,970,500,2330,5,1,6017989,198,11.56,0.67,12,0.03,285.00,4950.00,5000,20240129,-34.10,3105,20250204,6.12,3450,-4.49,20250113,3105,6.12,20250204,4760,-30.78,20240219,3105,6.12,20250204,0.00,N,275630,500,30 억,,150958,N,N,0,N,00,N +20250207,151006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3295,50,2,1.54,6548605,2015,47.74,3245,3315,3225,4215,2275,3245,3249.93,2.51,0,438,3318,3281,3243,3206,3168,3262,3187,30,970,500,2330,5,1,6017989,198,11.56,0.67,12,0.03,285.00,4950.00,5000,20240129,-34.10,3105,20250204,6.12,3450,-4.49,20250113,3105,6.12,20250204,4760,-30.78,20240219,3105,6.12,20250204,0.00,N,275630,500,30 억,,150958,N,N,0,N,00,N +20250207,141007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3290,45,2,1.39,6545310,2014,47.71,3245,3315,3225,4215,2275,3245,3249.91,2.51,0,438,3318,3281,3243,3206,3168,3262,3187,30,970,500,2330,5,1,6017989,198,11.54,0.66,12,0.03,285.00,4950.00,5000,20240129,-34.20,3105,20250204,5.96,3450,-4.64,20250113,3105,5.96,20250204,4760,-30.88,20240219,3105,5.96,20250204,0.00,N,275630,500,30 억,,150958,N,N,0,N,00,N +20250207,131004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3295,50,2,1.54,6380810,1964,46.53,3245,3315,3225,4215,2275,3245,3248.88,2.51,0,488,3318,3281,3243,3206,3168,3262,3187,30,970,500,2330,5,1,6017989,198,11.56,0.67,12,0.03,285.00,4950.00,5000,20240129,-34.10,3105,20250204,6.12,3450,-4.49,20250113,3105,6.12,20250204,4760,-30.78,20240219,3105,6.12,20250204,0.00,N,275630,500,30 억,,150958,N,N,0,N,00,N +20250207,121002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3240,-5,5,-0.15,6034655,1858,44.02,3245,3315,3225,4215,2275,3245,3247.93,2.51,0,488,3318,3281,3243,3206,3168,3262,3187,30,970,500,2330,5,1,6017989,195,11.37,0.65,12,0.03,285.00,4950.00,5000,20240129,-35.20,3105,20250204,4.35,3450,-6.09,20250113,3105,4.35,20250204,4760,-31.93,20240219,3105,4.35,20250204,0.00,N,275630,500,30 억,,150958,N,N,0,N,00,N +20250207,111001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,55,2,1.69,4398820,1353,32.05,3245,3315,3245,4215,2275,3245,3251.16,2.51,0,466,3318,3281,3243,3206,3168,3262,3187,30,970,500,2330,5,1,6017989,199,11.58,0.67,12,0.02,285.00,4950.00,5000,20240129,-34.00,3105,20250204,6.28,3450,-4.35,20250113,3105,6.28,20250204,4760,-30.67,20240219,3105,6.28,20250204,0.00,N,275630,500,30 억,,150958,N,N,0,N,00,N +20250207,101006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,55,2,1.69,4398820,1353,32.05,3245,3315,3245,4215,2275,3245,3251.16,2.51,0,466,3318,3281,3243,3206,3168,3262,3187,30,970,500,2330,5,1,6017989,199,11.58,0.67,12,0.02,285.00,4950.00,5000,20240129,-34.00,3105,20250204,6.28,3450,-4.35,20250113,3105,6.28,20250204,4760,-30.67,20240219,3105,6.28,20250204,0.00,N,275630,500,30 억,,150958,N,N,0,N,00,N +20250207,091011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3245,0,3,0.00,1155220,356,8.43,3245,3245,3245,4215,2275,3245,3245.00,2.51,0,-6,3318,3281,3243,3206,3168,3262,3187,30,970,500,2330,5,1,6017989,195,11.39,0.66,12,0.01,285.00,4950.00,5000,20240129,-35.10,3105,20250204,4.51,3450,-5.94,20250113,3105,4.51,20250204,4760,-31.83,20240219,3105,4.51,20250204,0.00,N,275630,500,30 억,,150958,N,N,0,N,00,N 20250206,160940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3245,-35,5,-1.07,13691475,4221,64.91,3280,3280,3205,4260,2300,3280,3243.66,2.51,0,165,3393,3336,3293,3236,3193,3365,3265,30,980,500,2360,5,1,6017989,195,11.39,0.66,12,0.07,285.00,4950.00,5000,20240129,-35.10,3105,20250204,4.51,3450,-5.94,20250113,3105,4.51,20250204,4825,-32.75,20240206,3105,4.51,20250204,0.00,N,275630,500,30 억,,150793,N,N,0,N,00,N 20250206,150944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3255,-25,5,-0.76,11819050,3644,56.04,3280,3280,3205,4260,2300,3280,3243.43,2.51,0,171,3393,3336,3293,3236,3193,3365,3265,30,980,500,2360,5,1,6017989,196,11.42,0.66,12,0.06,285.00,4950.00,5000,20240129,-34.90,3105,20250204,4.83,3450,-5.65,20250113,3105,4.83,20250204,4825,-32.54,20240206,3105,4.83,20250204,0.00,N,275630,500,30 억,,150793,N,N,0,N,00,N 20250206,140945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3260,-20,5,-0.61,11401530,3516,54.07,3280,3280,3205,4260,2300,3280,3242.76,2.51,0,171,3393,3336,3293,3236,3193,3365,3265,30,980,500,2360,5,1,6017989,196,11.44,0.66,12,0.06,285.00,4950.00,5000,20240129,-34.80,3105,20250204,4.99,3450,-5.51,20250113,3105,4.99,20250204,4825,-32.44,20240206,3105,4.99,20250204,0.00,N,275630,500,30 억,,150793,N,N,0,N,00,N diff --git a/276040/price/prices-20250201.csv b/276040/price/prices-20250201.csv index f74b48fd1c4c..5ccc0e6ec8f4 100644 --- a/276040/price/prices-20250201.csv +++ b/276040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5360,430,2,8.72,1984521670,376191,1026.53,4960,5540,4860,6400,3455,4930,5275.30,1.32,0,80255,5053,4991,4918,4856,4783,5022,4887,63,1470,500,2950,10,1,12554474,673,-12.76,2.95,12,3.00,-420.00,1816.00,14370,20240129,-62.70,2450,20241209,118.78,5540,-3.25,20250207,2985,79.56,20250102,11790,-54.54,20240223,2450,118.78,20241209,1.20,N,276040,500,62 억,,166070,N,N,0,N,00,N +20250207,151007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5360,430,2,8.72,1903155810,360965,984.98,4960,5540,4860,6400,3455,4930,5272.41,1.32,0,75921,5053,4991,4918,4856,4783,5022,4887,63,1470,500,2950,10,1,12554474,673,-12.76,2.95,12,2.88,-420.00,1816.00,14370,20240129,-62.70,2450,20241209,118.78,5540,-3.25,20250207,2985,79.56,20250102,11790,-54.54,20240223,2450,118.78,20241209,1.20,N,276040,500,62 억,,166070,N,N,0,N,00,N +20250207,141007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5440,510,2,10.34,1698156040,323368,882.39,4960,5500,4860,6400,3455,4930,5251.47,1.32,0,66427,5053,4991,4918,4856,4783,5022,4887,63,1470,500,2950,10,1,12554474,683,-12.95,3.00,12,2.58,-420.00,1816.00,14370,20240129,-62.14,2450,20241209,122.04,5500,-1.09,20250207,2985,82.24,20250102,11790,-53.86,20240223,2450,122.04,20241209,1.20,N,276040,500,62 억,,166070,N,N,0,N,00,N +20250207,131004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,360,2,7.30,1272561090,244522,667.24,4960,5380,4860,6400,3455,4930,5204.28,1.32,0,57209,5053,4991,4918,4856,4783,5022,4887,63,1470,500,2950,10,1,12554474,664,-12.60,2.91,12,1.95,-420.00,1816.00,14370,20240129,-63.19,2450,20241209,115.92,5380,-1.67,20250207,2985,77.22,20250102,11790,-55.13,20240223,2450,115.92,20241209,1.20,N,276040,500,62 억,,166070,N,N,0,N,00,N +20250207,121003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5260,330,2,6.69,1115340790,214941,586.52,4960,5350,4860,6400,3455,4930,5189.06,1.32,0,47862,5053,4991,4918,4856,4783,5022,4887,63,1470,500,2950,10,1,12554474,660,-12.52,2.90,12,1.71,-420.00,1816.00,14370,20240129,-63.40,2450,20241209,114.69,5350,-1.68,20250207,2985,76.21,20250102,11790,-55.39,20240223,2450,114.69,20241209,1.20,N,276040,500,62 억,,166070,N,N,0,N,00,N +20250207,111001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5270,340,2,6.90,1017352070,196441,536.04,4960,5350,4860,6400,3455,4930,5178.92,1.32,0,42011,5053,4991,4918,4856,4783,5022,4887,63,1470,500,2950,10,1,12554474,662,-12.55,2.90,12,1.56,-420.00,1816.00,14370,20240129,-63.33,2450,20241209,115.10,5350,-1.50,20250207,2985,76.55,20250102,11790,-55.30,20240223,2450,115.10,20241209,1.20,N,276040,500,62 억,,166070,N,N,0,N,00,N +20250207,101007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,200,2,4.06,554486170,108395,295.78,4960,5250,4860,6400,3455,4930,5115.42,1.32,0,4317,5053,4991,4918,4856,4783,5022,4887,63,1470,500,2950,10,1,12554474,644,-12.21,2.82,12,0.86,-420.00,1816.00,14370,20240129,-64.30,2450,20241209,109.39,5250,-2.29,20250207,2985,71.86,20250102,11790,-56.49,20240223,2450,109.39,20241209,1.20,N,276040,500,62 억,,166070,N,N,0,N,00,N +20250207,091011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,240,2,4.87,153011080,30066,82.04,4960,5200,4860,6400,3455,4930,5089.17,1.32,0,3049,5053,4991,4918,4856,4783,5022,4887,63,1470,500,2950,10,1,12554474,649,-12.31,2.85,12,0.24,-420.00,1816.00,14370,20240129,-64.02,2450,20241209,111.02,5200,-0.58,20250207,2985,73.20,20250102,11790,-56.15,20240223,2450,111.02,20241209,1.20,N,276040,500,62 억,,166070,N,N,0,N,00,N 20250206,160940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4930,10,2,0.20,179716790,36597,19.47,4920,4980,4845,6390,3445,4920,4910.70,1.43,0,-13562,5313,5116,4853,4656,4393,5215,4755,63,1470,500,2950,5,1,12554474,619,-11.74,2.71,12,0.29,-420.00,1816.00,14370,20240129,-65.69,2450,20241209,101.22,5050,-2.38,20250205,2985,65.16,20250102,11790,-58.18,20240223,2450,101.22,20241209,1.24,N,276040,500,62 억,,179626,N,N,0,N,00,N 20250206,150945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4930,10,2,0.20,164177585,33430,17.79,4920,4980,4845,6390,3445,4920,4911.09,1.43,0,-12855,5313,5116,4853,4656,4393,5215,4755,63,1470,500,2950,5,1,12554474,619,-11.74,2.71,12,0.27,-420.00,1816.00,14370,20240129,-65.69,2450,20241209,101.22,5050,-2.38,20250205,2985,65.16,20250102,11790,-58.18,20240223,2450,101.22,20241209,1.24,N,276040,500,62 억,,179626,N,N,0,N,00,N 20250206,140945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4895,-25,5,-0.51,134467065,27372,14.57,4920,4980,4845,6390,3445,4920,4912.58,1.43,0,-11428,5313,5116,4853,4656,4393,5215,4755,63,1470,500,2950,5,1,12554474,615,-11.65,2.70,12,0.22,-420.00,1816.00,14370,20240129,-65.94,2450,20241209,99.80,5050,-3.07,20250205,2985,63.99,20250102,11790,-58.48,20240223,2450,99.80,20241209,1.24,N,276040,500,62 억,,179626,N,N,0,N,00,N diff --git a/276240/price/prices-20250201.csv b/276240/price/prices-20250201.csv index a22eaed4d3d0..ad04f547226a 100644 --- a/276240/price/prices-20250201.csv +++ b/276240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161005,57,100.00,KONEX,,,N,N,N,N, ,N,475,-83,4,-14.87,950,2,200.00,475,475,475,641,475,558,475.00,0.00,0,0,558,558,558,558,558,558,558,52,83,500,330,1,1,10413138,49,-4.48,-1.30,12,0.00,-106.00,-365.00,762,20240327,-37.66,357,20250120,33.05,623,-23.76,20250107,357,33.05,20250120,762,-37.66,20240327,357,33.05,20250120,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250207,151007,57,100.00,KONEX,,,N,N,N,N, ,N,475,-83,4,-14.87,950,2,200.00,475,475,475,641,475,558,475.00,0.00,0,0,558,558,558,558,558,558,558,52,83,500,330,1,1,10413138,49,-4.48,-1.30,12,0.00,-106.00,-365.00,762,20240327,-37.66,357,20250120,33.05,623,-23.76,20250107,357,33.05,20250120,762,-37.66,20240327,357,33.05,20250120,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250207,141007,57,100.00,KONEX,,,N,N,N,N, ,N,475,-83,4,-14.87,950,2,200.00,475,475,475,641,475,558,475.00,0.00,0,0,558,558,558,558,558,558,558,52,83,500,330,1,1,10413138,49,-4.48,-1.30,12,0.00,-106.00,-365.00,762,20240327,-37.66,357,20250120,33.05,623,-23.76,20250107,357,33.05,20250120,762,-37.66,20240327,357,33.05,20250120,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250207,131004,57,100.00,KONEX,,,N,N,N,N, ,N,475,-83,4,-14.87,950,2,200.00,475,475,475,641,475,558,475.00,0.00,0,0,558,558,558,558,558,558,558,52,83,500,330,1,1,10413138,49,-4.48,-1.30,12,0.00,-106.00,-365.00,762,20240327,-37.66,357,20250120,33.05,623,-23.76,20250107,357,33.05,20250120,762,-37.66,20240327,357,33.05,20250120,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250207,121003,57,100.00,KONEX,,,N,N,N,N, ,N,475,-83,4,-14.87,950,2,200.00,475,475,475,641,475,558,475.00,0.00,0,0,558,558,558,558,558,558,558,52,83,500,330,1,1,10413138,49,-4.48,-1.30,12,0.00,-106.00,-365.00,762,20240327,-37.66,357,20250120,33.05,623,-23.76,20250107,357,33.05,20250120,762,-37.66,20240327,357,33.05,20250120,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250207,111001,57,100.00,KONEX,,,N,N,N,N, ,N,475,-83,4,-14.87,950,2,200.00,475,475,475,641,475,558,475.00,0.00,0,0,558,558,558,558,558,558,558,52,83,500,330,1,1,10413138,49,-4.48,-1.30,12,0.00,-106.00,-365.00,762,20240327,-37.66,357,20250120,33.05,623,-23.76,20250107,357,33.05,20250120,762,-37.66,20240327,357,33.05,20250120,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250207,101007,57,100.00,KONEX,,,N,N,N,N, ,N,475,-83,4,-14.87,950,2,200.00,475,475,475,641,475,558,475.00,0.00,0,0,558,558,558,558,558,558,558,52,83,500,330,1,1,10413138,49,-4.48,-1.30,12,0.00,-106.00,-365.00,762,20240327,-37.66,357,20250120,33.05,623,-23.76,20250107,357,33.05,20250120,762,-37.66,20240327,357,33.05,20250120,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250207,091012,57,100.00,KONEX,,,N,N,N,N, ,N,475,-83,4,-14.87,950,2,200.00,475,475,475,641,475,558,475.00,0.00,0,0,558,558,558,558,558,558,558,52,83,500,330,1,1,10413138,49,-4.48,-1.30,12,0.00,-106.00,-365.00,762,20240327,-37.66,357,20250120,33.05,623,-23.76,20250107,357,33.05,20250120,762,-37.66,20240327,357,33.05,20250120,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N 20250206,160940,57,100.00,KONEX,,,N,N,N,N, ,N,558,69,2,14.11,558,1,0.45,558,558,558,562,416,489,558.00,0.00,0,0,521,505,497,481,473,501,477,52,73,500,290,1,1,10413138,58,-5.26,-1.53,12,0.00,-106.00,-365.00,762,20240327,-26.77,357,20250120,56.30,623,-10.43,20250107,357,56.30,20250120,762,-26.77,20240327,357,56.30,20250120,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N 20250206,150945,57,100.00,KONEX,,,N,N,N,N, ,N,558,69,2,14.11,558,1,0.45,558,558,558,562,416,489,558.00,0.00,0,0,521,505,497,481,473,501,477,52,73,500,290,1,1,10413138,58,-5.26,-1.53,12,0.00,-106.00,-365.00,762,20240327,-26.77,357,20250120,56.30,623,-10.43,20250107,357,56.30,20250120,762,-26.77,20240327,357,56.30,20250120,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N 20250206,140945,57,100.00,KONEX,,,N,N,N,N, ,N,558,69,2,14.11,558,1,0.45,558,558,558,562,416,489,558.00,0.00,0,0,521,505,497,481,473,501,477,52,73,500,290,1,1,10413138,58,-5.26,-1.53,12,0.00,-106.00,-365.00,762,20240327,-26.77,357,20250120,56.30,623,-10.43,20250107,357,56.30,20250120,762,-26.77,20240327,357,56.30,20250120,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N diff --git a/276730/price/prices-20250201.csv b/276730/price/prices-20250201.csv index 076a63bcd293..a2ceee0cfa2a 100644 --- a/276730/price/prices-20250201.csv +++ b/276730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2300,-70,5,-2.95,171038500,73543,84.72,2345,2410,2285,3080,1660,2370,2325.70,0.66,0,6771,2586,2477,2376,2267,2166,2532,2322,78,710,500,1420,5,1,15677356,361,-2.11,1.48,12,0.47,-1091.00,1559.00,9744,20240712,-76.40,2130,20250204,7.98,2930,-21.50,20250107,2130,7.98,20250204,5180,-55.60,20240827,897,156.41,20240207,0.00,N,276730,500,78 억,,104153,N,N,0,N,00,N +20250207,151007,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2310,-60,5,-2.53,163941325,70487,81.20,2345,2410,2285,3080,1660,2370,2325.84,0.66,0,7382,2586,2477,2376,2267,2166,2532,2322,78,710,500,1420,5,1,15677356,362,-2.12,1.48,12,0.45,-1091.00,1559.00,9744,20240712,-76.29,2130,20250204,8.45,2930,-21.16,20250107,2130,8.45,20250204,5180,-55.41,20240827,897,157.53,20240207,0.00,N,276730,500,78 억,,104153,N,N,0,N,00,N +20250207,141007,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2330,-40,5,-1.69,126754645,54370,62.64,2345,2410,2295,3080,1660,2370,2331.33,0.66,0,9628,2586,2477,2376,2267,2166,2532,2322,78,710,500,1420,5,1,15677356,365,-2.14,1.49,12,0.35,-1091.00,1559.00,9744,20240712,-76.09,2130,20250204,9.39,2930,-20.48,20250107,2130,9.39,20250204,5180,-55.02,20240827,897,159.75,20240207,0.00,N,276730,500,78 억,,104153,N,N,0,N,00,N +20250207,131005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2315,-55,5,-2.32,111453385,47786,55.05,2345,2410,2295,3080,1660,2370,2332.34,0.66,0,7325,2586,2477,2376,2267,2166,2532,2322,78,710,500,1420,5,1,15677356,363,-2.12,1.48,12,0.30,-1091.00,1559.00,9744,20240712,-76.24,2130,20250204,8.69,2930,-20.99,20250107,2130,8.69,20250204,5180,-55.31,20240827,897,158.08,20240207,0.00,N,276730,500,78 억,,104153,N,N,0,N,00,N +20250207,121003,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2305,-65,5,-2.74,55320145,23478,27.05,2345,2410,2305,3080,1660,2370,2356.25,0.66,0,-6335,2586,2477,2376,2267,2166,2532,2322,78,710,500,1420,5,1,15677356,361,-2.11,1.48,12,0.15,-1091.00,1559.00,9744,20240712,-76.34,2130,20250204,8.22,2930,-21.33,20250107,2130,8.22,20250204,5180,-55.50,20240827,897,156.97,20240207,0.00,N,276730,500,78 억,,104153,N,N,0,N,00,N +20250207,111002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2380,10,2,0.42,29894845,12614,14.53,2345,2410,2340,3080,1660,2370,2369.97,0.66,0,-1135,2586,2477,2376,2267,2166,2532,2322,78,710,500,1420,5,1,15677356,373,-2.18,1.53,12,0.08,-1091.00,1559.00,9744,20240712,-75.57,2130,20250204,11.74,2930,-18.77,20250107,2130,11.74,20250204,5180,-54.05,20240827,897,165.33,20240207,0.00,N,276730,500,78 억,,104153,N,N,0,N,00,N +20250207,101007,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2370,0,3,0.00,15928940,6714,7.73,2345,2410,2340,3080,1660,2370,2372.50,0.66,0,747,2586,2477,2376,2267,2166,2532,2322,78,710,500,1420,5,1,15677356,372,-2.17,1.52,12,0.04,-1091.00,1559.00,9744,20240712,-75.68,2130,20250204,11.27,2930,-19.11,20250107,2130,11.27,20250204,5180,-54.25,20240827,897,164.21,20240207,0.00,N,276730,500,78 억,,104153,N,N,0,N,00,N +20250207,091012,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2410,40,2,1.69,6730200,2851,3.28,2345,2410,2340,3080,1660,2370,2360.65,0.66,0,675,2586,2477,2376,2267,2166,2532,2322,78,710,500,1420,5,1,15677356,378,-2.21,1.55,12,0.02,-1091.00,1559.00,9744,20240712,-75.27,2130,20250204,13.15,2930,-17.75,20250107,2130,13.15,20250204,5180,-53.47,20240827,897,168.67,20240207,0.00,N,276730,500,78 억,,104153,N,N,0,N,00,N 20250206,160940,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2370,85,2,3.72,206985045,86804,379.24,2275,2485,2275,2970,1600,2285,2384.51,0.54,0,19832,2328,2306,2278,2256,2228,2317,2267,78,685,500,1370,5,1,15677356,372,-2.17,1.52,12,0.55,-1091.00,1559.00,9744,20240712,-75.68,2130,20250204,11.27,2930,-19.11,20250107,2130,11.27,20250204,5180,-54.25,20240827,897,164.21,20240207,0.00,N,276730,500,78 억,,84575,N,N,0,N,00,N 20250206,150945,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2415,130,2,5.69,197681240,82879,362.09,2275,2485,2275,2970,1600,2285,2385.18,0.54,0,20444,2328,2306,2278,2256,2228,2317,2267,78,685,500,1370,5,1,15677356,379,-2.21,1.55,12,0.53,-1091.00,1559.00,9744,20240712,-75.22,2130,20250204,13.38,2930,-17.58,20250107,2130,13.38,20250204,5180,-53.38,20240827,897,169.23,20240207,0.00,N,276730,500,78 억,,84575,N,N,0,N,00,N 20250206,140945,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2415,130,2,5.69,184817235,77551,338.81,2275,2485,2275,2970,1600,2285,2383.17,0.54,0,20733,2328,2306,2278,2256,2228,2317,2267,78,685,500,1370,5,1,15677356,379,-2.21,1.55,12,0.49,-1091.00,1559.00,9744,20240712,-75.22,2130,20250204,13.38,2930,-17.58,20250107,2130,13.38,20250204,5180,-53.38,20240827,897,169.23,20240207,0.00,N,276730,500,78 억,,84575,N,N,0,N,00,N diff --git a/277070/price/prices-20250201.csv b/277070/price/prices-20250201.csv index 146a80a7eb04..bc24a9fc6e85 100644 --- a/277070/price/prices-20250201.csv +++ b/277070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3820,35,2,0.92,15165785,4010,46.73,3785,3825,3760,4920,2650,3785,3781.74,0.39,0,-665,3911,3847,3801,3737,3691,3825,3715,68,1135,500,2340,5,1,13692000,523,14.20,0.84,12,0.03,269.00,4522.00,8560,20240220,-55.37,3180,20241115,20.13,4820,-20.75,20250108,3470,10.09,20250204,8560,-55.37,20240220,3180,20.13,20241115,1.59,N,277070,500,68 억,,53492,N,N,0,N,00,N +20250207,151008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3790,5,2,0.13,14302870,3784,44.10,3785,3825,3760,4920,2650,3785,3779.83,0.39,0,-587,3911,3847,3801,3737,3691,3825,3715,68,1135,500,2340,5,1,13692000,519,14.09,0.84,12,0.03,269.00,4522.00,8560,20240220,-55.72,3180,20241115,19.18,4820,-21.37,20250108,3470,9.22,20250204,8560,-55.72,20240220,3180,19.18,20241115,1.59,N,277070,500,68 억,,53492,N,N,0,N,00,N +20250207,141008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3775,-10,5,-0.26,14185455,3753,43.74,3785,3825,3760,4920,2650,3785,3779.76,0.39,0,-587,3911,3847,3801,3737,3691,3825,3715,68,1135,500,2340,5,1,13692000,517,14.03,0.83,12,0.03,269.00,4522.00,8560,20240220,-55.90,3180,20241115,18.71,4820,-21.68,20250108,3470,8.79,20250204,8560,-55.90,20240220,3180,18.71,20241115,1.59,N,277070,500,68 억,,53492,N,N,0,N,00,N +20250207,131005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3760,-25,5,-0.66,12547655,3319,38.68,3785,3825,3760,4920,2650,3785,3780.55,0.39,0,-352,3911,3847,3801,3737,3691,3825,3715,68,1135,500,2340,5,1,13692000,515,13.98,0.83,12,0.02,269.00,4522.00,8560,20240220,-56.07,3180,20241115,18.24,4820,-21.99,20250108,3470,8.36,20250204,8560,-56.07,20240220,3180,18.24,20241115,1.59,N,277070,500,68 억,,53492,N,N,0,N,00,N +20250207,121003,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3800,15,2,0.40,10850655,2869,33.43,3785,3815,3760,4920,2650,3785,3782.03,0.39,0,83,3911,3847,3801,3737,3691,3825,3715,68,1135,500,2340,5,1,13692000,520,14.13,0.84,12,0.02,269.00,4522.00,8560,20240220,-55.61,3180,20241115,19.50,4820,-21.16,20250108,3470,9.51,20250204,8560,-55.61,20240220,3180,19.50,20241115,1.59,N,277070,500,68 억,,53492,N,N,0,N,00,N +20250207,111002,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3765,-20,5,-0.53,10532215,2785,32.46,3785,3815,3760,4920,2650,3785,3781.76,0.39,0,138,3911,3847,3801,3737,3691,3825,3715,68,1135,500,2340,5,1,13692000,516,14.00,0.83,12,0.02,269.00,4522.00,8560,20240220,-56.02,3180,20241115,18.40,4820,-21.89,20250108,3470,8.50,20250204,8560,-56.02,20240220,3180,18.40,20241115,1.59,N,277070,500,68 억,,53492,N,N,0,N,00,N +20250207,101007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3800,15,2,0.40,9251115,2446,28.50,3785,3815,3760,4920,2650,3785,3782.14,0.39,0,139,3911,3847,3801,3737,3691,3825,3715,68,1135,500,2340,5,1,13692000,520,14.13,0.84,12,0.02,269.00,4522.00,8560,20240220,-55.61,3180,20241115,19.50,4820,-21.16,20250108,3470,9.51,20250204,8560,-55.61,20240220,3180,19.50,20241115,1.59,N,277070,500,68 억,,53492,N,N,0,N,00,N +20250207,091012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3785,0,3,0.00,2568170,679,7.91,3785,3785,3770,4920,2650,3785,3782.28,0.39,0,-79,3911,3847,3801,3737,3691,3825,3715,68,1135,500,2340,5,1,13692000,518,14.07,0.84,12,0.00,269.00,4522.00,8560,20240220,-55.78,3180,20241115,19.03,4820,-21.47,20250108,3470,9.08,20250204,8560,-55.78,20240220,3180,19.03,20241115,1.59,N,277070,500,68 억,,53492,N,N,0,N,00,N 20250206,160941,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3785,-30,5,-0.79,32589090,8580,52.20,3825,3865,3755,4955,2675,3815,3798.26,0.39,0,-277,3911,3862,3786,3737,3661,3887,3762,68,1140,500,2360,5,1,13692000,518,14.07,0.84,12,0.06,269.00,4522.00,8560,20240220,-55.78,3180,20241115,19.03,4820,-21.47,20250108,3470,9.08,20250204,8560,-55.78,20240220,3180,19.03,20241115,1.42,N,277070,500,68 억,,53769,N,N,0,N,00,N 20250206,150945,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3805,-10,5,-0.26,29050200,7645,46.51,3825,3865,3755,4955,2675,3815,3799.90,0.39,0,289,3911,3862,3786,3737,3661,3887,3762,68,1140,500,2360,5,1,13692000,521,14.14,0.84,12,0.06,269.00,4522.00,8560,20240220,-55.55,3180,20241115,19.65,4820,-21.06,20250108,3470,9.65,20250204,8560,-55.55,20240220,3180,19.65,20241115,1.42,N,277070,500,68 억,,53769,N,N,0,N,00,N 20250206,140946,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3780,-35,5,-0.92,24675590,6491,39.49,3825,3865,3755,4955,2675,3815,3801.51,0.39,0,1307,3911,3862,3786,3737,3661,3887,3762,68,1140,500,2360,5,1,13692000,518,14.05,0.84,12,0.05,269.00,4522.00,8560,20240220,-55.84,3180,20241115,18.87,4820,-21.58,20250108,3470,8.93,20250204,8560,-55.84,20240220,3180,18.87,20241115,1.42,N,277070,500,68 억,,53769,N,N,0,N,00,N diff --git a/277410/price/prices-20250201.csv b/277410/price/prices-20250201.csv index 0f3d979d1fed..8871fa963edc 100644 --- a/277410/price/prices-20250201.csv +++ b/277410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161006,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1252,-8,5,-0.63,28779771,22957,30.88,1260,1265,1246,1638,882,1260,1253.64,0.31,0,-1816,1276,1267,1256,1247,1236,1272,1252,38,378,100,850,1,1,38356789,480,9.63,0.73,12,0.06,130.00,1713.00,2060,20240425,-39.22,1132,20241210,10.60,1350,-7.26,20250116,1245,0.56,20250206,2060,-39.22,20240425,1132,10.60,20241210,1.61,N,277410,100,38 억,,119703,N,N,0,N,00,N +20250207,151008,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1256,-4,5,-0.32,21739989,17339,23.33,1260,1265,1246,1638,882,1260,1253.82,0.31,0,-1554,1276,1267,1256,1247,1236,1272,1252,38,378,100,850,1,1,38356789,482,9.66,0.73,12,0.05,130.00,1713.00,2060,20240425,-39.03,1132,20241210,10.95,1350,-6.96,20250116,1245,0.88,20250206,2060,-39.03,20240425,1132,10.95,20241210,1.61,N,277410,100,38 억,,119703,N,N,0,N,00,N +20250207,141008,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1257,-3,5,-0.24,20595847,16429,22.10,1260,1265,1246,1638,882,1260,1253.63,0.31,0,-1816,1276,1267,1256,1247,1236,1272,1252,38,378,100,850,1,1,38356789,482,9.67,0.73,12,0.04,130.00,1713.00,2060,20240425,-38.98,1132,20241210,11.04,1350,-6.89,20250116,1245,0.96,20250206,2060,-38.98,20240425,1132,11.04,20241210,1.61,N,277410,100,38 억,,119703,N,N,0,N,00,N +20250207,131005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1257,-3,5,-0.24,19778874,15780,21.23,1260,1265,1246,1638,882,1260,1253.41,0.31,0,-1816,1276,1267,1256,1247,1236,1272,1252,38,378,100,850,1,1,38356789,482,9.67,0.73,12,0.04,130.00,1713.00,2060,20240425,-38.98,1132,20241210,11.04,1350,-6.89,20250116,1245,0.96,20250206,2060,-38.98,20240425,1132,11.04,20241210,1.61,N,277410,100,38 억,,119703,N,N,0,N,00,N +20250207,121004,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1259,-1,5,-0.08,17371712,13866,18.65,1260,1265,1246,1638,882,1260,1252.83,0.31,0,-1495,1276,1267,1256,1247,1236,1272,1252,38,378,100,850,1,1,38356789,483,9.68,0.73,12,0.04,130.00,1713.00,2060,20240425,-38.88,1132,20241210,11.22,1350,-6.74,20250116,1245,1.12,20250206,2060,-38.88,20240425,1132,11.22,20241210,1.61,N,277410,100,38 억,,119703,N,N,0,N,00,N +20250207,111002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1262,2,2,0.16,10237135,8188,11.02,1260,1265,1246,1638,882,1260,1250.26,0.31,0,-128,1276,1267,1256,1247,1236,1272,1252,38,378,100,850,1,1,38356789,484,9.71,0.74,12,0.02,130.00,1713.00,2060,20240425,-38.74,1132,20241210,11.48,1350,-6.52,20250116,1245,1.37,20250206,2060,-38.74,20240425,1132,11.48,20241210,1.61,N,277410,100,38 억,,119703,N,N,0,N,00,N +20250207,101008,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1260,0,3,0.00,9331918,7470,10.05,1260,1265,1246,1638,882,1260,1249.25,0.31,0,-31,1276,1267,1256,1247,1236,1272,1252,38,378,100,850,1,1,38356789,483,9.69,0.74,12,0.02,130.00,1713.00,2060,20240425,-38.83,1132,20241210,11.31,1350,-6.67,20250116,1245,1.20,20250206,2060,-38.83,20240425,1132,11.31,20241210,1.61,N,277410,100,38 억,,119703,N,N,0,N,00,N +20250207,091013,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1262,2,2,0.16,496479,394,0.53,1260,1265,1259,1638,882,1260,1260.10,0.31,0,-25,1276,1267,1256,1247,1236,1272,1252,38,378,100,850,1,1,38356789,484,9.71,0.74,12,0.00,130.00,1713.00,2060,20240425,-38.74,1132,20241210,11.48,1350,-6.52,20250116,1245,1.37,20250206,2060,-38.74,20240425,1132,11.48,20241210,1.61,N,277410,100,38 억,,119703,N,N,0,N,00,N 20250206,160941,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1260,1,2,0.08,92961445,74332,194.10,1250,1265,1245,1636,882,1259,1250.62,0.30,0,2738,1276,1267,1258,1249,1240,1272,1254,38,377,100,850,1,1,38356789,483,9.69,0.74,12,0.19,130.00,1713.00,2060,20240425,-38.83,1132,20241210,11.31,1350,-6.67,20250116,1245,1.20,20250206,2060,-38.83,20240425,1132,11.31,20241210,1.63,N,277410,100,38 억,,116966,N,N,0,N,00,N 20250206,150946,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1265,6,2,0.48,91347464,73051,190.75,1250,1265,1245,1636,882,1259,1250.46,0.30,0,2943,1276,1267,1258,1249,1240,1272,1254,38,377,100,850,1,1,38356789,485,9.73,0.74,12,0.19,130.00,1713.00,2060,20240425,-38.59,1132,20241210,11.75,1350,-6.30,20250116,1245,1.61,20250206,2060,-38.59,20240425,1132,11.75,20241210,1.63,N,277410,100,38 억,,116966,N,N,0,N,00,N 20250206,140946,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1260,1,2,0.08,88217125,70566,184.26,1250,1260,1245,1636,882,1259,1250.14,0.30,0,2731,1276,1267,1258,1249,1240,1272,1254,38,377,100,850,1,1,38356789,483,9.69,0.74,12,0.18,130.00,1713.00,2060,20240425,-38.83,1132,20241210,11.31,1350,-6.67,20250116,1245,1.20,20250206,2060,-38.83,20240425,1132,11.31,20241210,1.63,N,277410,100,38 억,,116966,N,N,0,N,00,N diff --git a/277810/price/prices-20250201.csv b/277810/price/prices-20250201.csv index 4f910b0a1fe4..d25dc45c7f84 100644 --- a/277810/price/prices-20250201.csv +++ b/277810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161006,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,410500,36000,2,9.61,504590370000,1303420,78.15,379000,416500,368000,486500,262500,374500,386984.50,8.82,0,40250,406166,390332,375166,359332,344166,382750,351750,97,112000,500,277130,500,1,19399858,79636,-8923.91,60.95,12,6.72,-46.00,6735.00,416500,20250207,-1.44,109100,20240805,276.26,416500,-1.44,20250207,204500,100.73,20250103,416500,-1.44,20250207,109100,276.26,20240805,1.47,N,277810,500,96 억,,1711977,N,N,560,N,00,N +20250207,151008,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,398500,24000,2,6.41,390697801500,1026027,61.52,379000,402000,368000,486500,262500,374500,380787.47,8.82,0,33383,406166,390332,375166,359332,344166,382750,351750,97,112000,500,277130,500,1,19399858,77308,-8663.04,59.17,12,5.29,-46.00,6735.00,402000,20250207,-0.87,109100,20240805,265.26,402000,-0.87,20250207,204500,94.87,20250103,402000,-0.87,20250207,109100,265.26,20240805,1.47,N,277810,500,96 억,,1711977,N,N,1131,N,00,N +20250207,141008,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,373500,-1000,5,-0.27,261404959500,692382,41.51,379000,388000,368000,486500,262500,374500,377544.71,8.82,0,-57148,406166,390332,375166,359332,344166,382750,351750,97,112000,500,277130,500,1,19399858,72458,-8119.57,55.46,12,3.57,-46.00,6735.00,391000,20250206,-4.48,109100,20240805,242.35,391000,-4.48,20250206,204500,82.64,20250103,391000,-4.48,20250206,109100,242.35,20240805,1.47,N,277810,500,96 억,,1711977,N,N,1131,N,00,N +20250207,131005,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,369500,-5000,5,-1.34,238221914000,630254,37.79,379000,388000,368000,486500,262500,374500,377978.00,8.82,0,-64609,406166,390332,375166,359332,344166,382750,351750,97,112000,500,277130,500,1,19399858,71682,-8032.61,54.86,12,3.25,-46.00,6735.00,391000,20250206,-5.50,109100,20240805,238.68,391000,-5.50,20250206,204500,80.68,20250103,391000,-5.50,20250206,109100,238.68,20240805,1.47,N,277810,500,96 억,,1711977,N,N,1131,N,00,N +20250207,121004,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,371000,-3500,5,-0.93,214670323500,566656,33.98,379000,388000,370000,486500,262500,374500,378837.63,8.82,0,-46486,406166,390332,375166,359332,344166,382750,351750,97,112000,500,277130,500,1,19399858,71973,-8065.22,55.09,12,2.92,-46.00,6735.00,391000,20250206,-5.12,109100,20240805,240.05,391000,-5.12,20250206,204500,81.42,20250103,391000,-5.12,20250206,109100,240.05,20240805,1.47,N,277810,500,96 억,,1711977,N,N,1131,N,00,N +20250207,111002,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,374000,-500,5,-0.13,193561227500,509842,30.57,379000,388000,370000,486500,262500,374500,379650.11,8.82,0,-25239,406166,390332,375166,359332,344166,382750,351750,97,112000,500,277130,500,1,19399858,72555,-8130.43,55.53,12,2.63,-46.00,6735.00,391000,20250206,-4.35,109100,20240805,242.80,391000,-4.35,20250206,204500,82.89,20250103,391000,-4.35,20250206,109100,242.80,20240805,1.47,N,277810,500,96 억,,1711977,N,N,1131,N,00,N +20250207,101008,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,375000,500,2,0.13,151935745000,398575,23.90,379000,388000,374000,486500,262500,374500,381198.50,8.82,0,10241,406166,390332,375166,359332,344166,382750,351750,97,112000,500,277130,500,1,19399858,72749,-8152.17,55.68,12,2.05,-46.00,6735.00,391000,20250206,-4.09,109100,20240805,243.72,391000,-4.09,20250206,204500,83.37,20250103,391000,-4.09,20250206,109100,243.72,20240805,1.47,N,277810,500,96 억,,1711977,N,N,1131,N,00,N +20250207,091013,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,380000,5500,2,1.47,49048082000,128385,7.70,379000,385500,378500,486500,262500,374500,382042.98,8.82,0,19346,406166,390332,375166,359332,344166,382750,351750,97,112000,500,277130,500,1,19399858,73719,-8260.87,56.42,12,0.66,-46.00,6735.00,391000,20250206,-2.81,109100,20240805,248.30,391000,-2.81,20250206,204500,85.82,20250103,391000,-2.81,20250206,109100,248.30,20240805,1.47,N,277810,500,96 억,,1711977,N,N,1131,N,00,N 20250206,160941,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,374500,3500,2,0.94,623893156500,1656627,97.88,379000,391000,360000,482000,260000,371000,376606.66,8.79,0,-327,400666,385832,364166,349332,327666,393250,356750,97,111000,500,274540,500,1,19399858,72652,-8141.30,55.61,12,8.54,-46.00,6735.00,391000,20250206,-4.22,109100,20240805,243.26,391000,-4.22,20250206,204500,83.13,20250103,391000,-4.22,20250206,109100,243.26,20240805,1.27,N,277810,500,96 억,,1704521,N,N,1131,N,00,N 20250206,150946,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,376500,5500,2,1.48,609775016500,1619013,95.66,379000,391000,360000,482000,260000,371000,376635.13,8.79,0,-14919,400666,385832,364166,349332,327666,393250,356750,97,111000,500,274540,500,1,19399858,73040,-8184.78,55.90,12,8.35,-46.00,6735.00,391000,20250206,-3.71,109100,20240805,245.10,391000,-3.71,20250206,204500,84.11,20250103,391000,-3.71,20250206,109100,245.10,20240805,1.27,N,277810,500,96 억,,1704521,N,N,858,N,00,N 20250206,140946,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,382500,11500,2,3.10,546260939000,1451474,85.76,379000,391000,360000,482000,260000,371000,376350.51,8.79,0,-28971,400666,385832,364166,349332,327666,393250,356750,97,111000,500,274540,500,1,19399858,74204,-8315.22,56.79,12,7.48,-46.00,6735.00,391000,20250206,-2.17,109100,20240805,250.60,391000,-2.17,20250206,204500,87.04,20250103,391000,-2.17,20250206,109100,250.60,20240805,1.27,N,277810,500,96 억,,1704521,N,N,858,N,00,N diff --git a/277880/price/prices-20250201.csv b/277880/price/prices-20250201.csv index f31d4c9e9c5b..4e0a37dc1087 100644 --- a/277880/price/prices-20250201.csv +++ b/277880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161006,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,-10,5,-0.19,631814840,118338,240.69,5350,5600,5070,6950,3750,5350,5339.07,0.48,0,-4259,5610,5480,5220,5090,4830,5545,5155,101,1600,500,3850,10,1,20160832,1077,-26.18,1.36,12,0.59,-204.00,3920.00,9290,20240312,-42.52,4445,20241209,20.13,5790,-7.77,20250108,4820,10.79,20250103,9290,-42.52,20240312,4445,20.13,20241209,0.66,N,277880,500,100 억,,96696,N,N,0,N,01,N +20250207,151008,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,-50,5,-0.93,627461630,117517,239.02,5350,5600,5070,6950,3750,5350,5339.33,0.48,0,-3941,5610,5480,5220,5090,4830,5545,5155,101,1600,500,3850,10,1,20160832,1069,-25.98,1.35,12,0.58,-204.00,3920.00,9290,20240312,-42.95,4445,20241209,19.24,5790,-8.46,20250108,4820,9.96,20250103,9290,-42.95,20240312,4445,19.24,20241209,0.66,N,277880,500,100 억,,96696,N,N,0,N,01,N +20250207,141008,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5350,0,3,0.00,603343310,112978,229.78,5350,5600,5070,6950,3750,5350,5340.36,0.48,0,-5427,5610,5480,5220,5090,4830,5545,5155,101,1600,500,3850,10,1,20160832,1079,-26.23,1.36,12,0.56,-204.00,3920.00,9290,20240312,-42.41,4445,20241209,20.36,5790,-7.60,20250108,4820,11.00,20250103,9290,-42.41,20240312,4445,20.36,20241209,0.66,N,277880,500,100 억,,96696,N,N,0,N,01,N +20250207,131006,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5330,-20,5,-0.37,552934160,103577,210.66,5350,5600,5070,6950,3750,5350,5338.39,0.48,0,-6563,5610,5480,5220,5090,4830,5545,5155,101,1600,500,3850,10,1,20160832,1075,-26.13,1.36,12,0.51,-204.00,3920.00,9290,20240312,-42.63,4445,20241209,19.91,5790,-7.94,20250108,4820,10.58,20250103,9290,-42.63,20240312,4445,19.91,20241209,0.66,N,277880,500,100 억,,96696,N,N,0,N,01,N +20250207,121004,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5480,130,2,2.43,501824840,94202,191.60,5350,5600,5070,6950,3750,5350,5327.11,0.48,0,-7377,5610,5480,5220,5090,4830,5545,5155,101,1600,500,3850,10,1,20160832,1105,-26.86,1.40,12,0.47,-204.00,3920.00,9290,20240312,-41.01,4445,20241209,23.28,5790,-5.35,20250108,4820,13.69,20250103,9290,-41.01,20240312,4445,23.28,20241209,0.66,N,277880,500,100 억,,96696,N,N,0,N,01,N +20250207,111003,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5170,-180,5,-3.36,191860520,37109,75.48,5350,5380,5070,6950,3750,5350,5170.19,0.48,0,-14628,5610,5480,5220,5090,4830,5545,5155,101,1600,500,3850,10,1,20160832,1042,-25.34,1.32,12,0.18,-204.00,3920.00,9290,20240312,-44.35,4445,20241209,16.31,5790,-10.71,20250108,4820,7.26,20250103,9290,-44.35,20240312,4445,16.31,20241209,0.66,N,277880,500,100 억,,96696,N,N,0,N,01,N +20250207,101008,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5070,-280,5,-5.23,138512480,26684,54.27,5350,5380,5070,6950,3750,5350,5190.84,0.48,0,-11682,5610,5480,5220,5090,4830,5545,5155,101,1600,500,3850,10,1,20160832,1022,-24.85,1.29,12,0.13,-204.00,3920.00,9290,20240312,-45.43,4445,20241209,14.06,5790,-12.44,20250108,4820,5.19,20250103,9290,-45.43,20240312,4445,14.06,20241209,0.66,N,277880,500,100 억,,96696,N,N,0,N,01,N +20250207,091013,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,-150,5,-2.80,49895820,9457,19.23,5350,5380,5180,6950,3750,5350,5276.07,0.48,0,-3714,5610,5480,5220,5090,4830,5545,5155,101,1600,500,3850,10,1,20160832,1048,-25.49,1.33,12,0.05,-204.00,3920.00,9290,20240312,-44.03,4445,20241209,16.99,5790,-10.19,20250108,4820,7.88,20250103,9290,-44.03,20240312,4445,16.99,20241209,0.66,N,277880,500,100 억,,96696,N,N,0,N,01,N 20250206,160942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5350,300,2,5.94,205102070,39515,145.60,5020,5350,4960,6560,3540,5050,5166.71,0.52,0,-8647,5203,5126,5023,4946,4843,5165,4985,101,1510,500,3630,10,1,20160832,1079,-26.23,1.36,12,0.20,-204.00,3920.00,9290,20240312,-42.41,4445,20241209,20.36,5790,-7.60,20250108,4820,11.00,20250103,9290,-42.41,20240312,4445,20.36,20241209,0.65,N,277880,500,100 억,,103931,N,N,0,N,00,N 20250206,150946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4990,-60,5,-1.19,80714115,16190,59.65,5020,5070,4960,6560,3540,5050,4985.43,0.52,0,-8325,5203,5126,5023,4946,4843,5165,4985,101,1510,500,3630,5,1,20160832,1006,-24.46,1.27,12,0.08,-204.00,3920.00,9290,20240312,-46.29,4445,20241209,12.26,5790,-13.82,20250108,4820,3.53,20250103,9290,-46.29,20240312,4445,12.26,20241209,0.65,N,277880,500,100 억,,103931,N,N,0,N,00,N 20250206,140947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4985,-65,5,-1.29,62631000,12556,46.26,5020,5070,4960,6560,3540,5050,4988.13,0.52,0,-6186,5203,5126,5023,4946,4843,5165,4985,101,1510,500,3630,5,1,20160832,1005,-24.44,1.27,12,0.06,-204.00,3920.00,9290,20240312,-46.34,4445,20241209,12.15,5790,-13.90,20250108,4820,3.42,20250103,9290,-46.34,20240312,4445,12.15,20241209,0.65,N,277880,500,100 억,,103931,N,N,0,N,00,N diff --git a/278280/price/prices-20250201.csv b/278280/price/prices-20250201.csv index b27bc1402ea4..6359b51ba5ab 100644 --- a/278280/price/prices-20250201.csv +++ b/278280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161006,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38300,650,2,1.73,1883338200,48803,154.48,37700,39450,37000,48900,26400,37650,38590.68,3.99,0,4813,38583,38116,37433,36966,36283,38350,37200,50,11250,500,25600,50,1,10000000,3830,-9.17,1.27,12,0.49,-4175.00,30063.00,99800,20240221,-61.62,34350,20250203,11.50,40900,-6.36,20250121,34350,11.50,20250203,99800,-61.62,20240221,34350,11.50,20250203,0.45,N,278280,500,50 억,,399395,N,N,289,N,00,N +20250207,151009,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38350,700,2,1.86,1838143350,47622,150.74,37700,39450,37000,48900,26400,37650,38598.62,3.99,0,5102,38583,38116,37433,36966,36283,38350,37200,50,11250,500,25600,50,1,10000000,3835,-9.19,1.28,12,0.48,-4175.00,30063.00,99800,20240221,-61.57,34350,20250203,11.64,40900,-6.23,20250121,34350,11.64,20250203,99800,-61.57,20240221,34350,11.64,20250203,0.45,N,278280,500,50 억,,399395,N,N,171,N,00,N +20250207,141009,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38300,650,2,1.73,1709021550,44265,140.11,37700,39450,37000,48900,26400,37650,38608.87,3.99,0,5029,38583,38116,37433,36966,36283,38350,37200,50,11250,500,25600,50,1,10000000,3830,-9.17,1.27,12,0.44,-4175.00,30063.00,99800,20240221,-61.62,34350,20250203,11.50,40900,-6.36,20250121,34350,11.50,20250203,99800,-61.62,20240221,34350,11.50,20250203,0.45,N,278280,500,50 억,,399395,N,N,171,N,00,N +20250207,131006,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38600,950,2,2.52,1561317050,40413,127.92,37700,39450,37000,48900,26400,37650,38634.03,3.99,0,6172,38583,38116,37433,36966,36283,38350,37200,50,11250,500,25600,50,1,10000000,3860,-9.25,1.28,12,0.40,-4175.00,30063.00,99800,20240221,-61.32,34350,20250203,12.37,40900,-5.62,20250121,34350,12.37,20250203,99800,-61.32,20240221,34350,12.37,20250203,0.45,N,278280,500,50 억,,399395,N,N,171,N,00,N +20250207,121004,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38750,1100,2,2.92,1335469900,34553,109.37,37700,39450,37000,48900,26400,37650,38649.90,3.99,0,5410,38583,38116,37433,36966,36283,38350,37200,50,11250,500,25600,50,1,10000000,3875,-9.28,1.29,12,0.35,-4175.00,30063.00,99800,20240221,-61.17,34350,20250203,12.81,40900,-5.26,20250121,34350,12.81,20250203,99800,-61.17,20240221,34350,12.81,20250203,0.45,N,278280,500,50 억,,399395,N,N,171,N,00,N +20250207,111003,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38550,900,2,2.39,1219453800,31547,99.86,37700,39450,37000,48900,26400,37650,38655.14,3.99,0,5524,38583,38116,37433,36966,36283,38350,37200,50,11250,500,25600,50,1,10000000,3855,-9.23,1.28,12,0.32,-4175.00,30063.00,99800,20240221,-61.37,34350,20250203,12.23,40900,-5.75,20250121,34350,12.23,20250203,99800,-61.37,20240221,34350,12.23,20250203,0.45,N,278280,500,50 억,,399395,N,N,171,N,00,N +20250207,101009,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38400,750,2,1.99,816514500,21176,67.03,37700,39450,37000,48900,26400,37650,38558.49,3.99,0,1029,38583,38116,37433,36966,36283,38350,37200,50,11250,500,25600,50,1,10000000,3840,-9.20,1.28,12,0.21,-4175.00,30063.00,99800,20240221,-61.52,34350,20250203,11.79,40900,-6.11,20250121,34350,11.79,20250203,99800,-61.52,20240221,34350,11.79,20250203,0.45,N,278280,500,50 억,,399395,N,N,171,N,00,N +20250207,091013,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37700,50,2,0.13,53992900,1447,4.58,37700,37700,37000,48900,26400,37650,37313.68,3.99,0,-635,38583,38116,37433,36966,36283,38350,37200,50,11250,500,25600,50,1,10000000,3770,-9.03,1.25,12,0.01,-4175.00,30063.00,99800,20240221,-62.22,34350,20250203,9.75,40900,-7.82,20250121,34350,9.75,20250203,99800,-62.22,20240221,34350,9.75,20250203,0.45,N,278280,500,50 억,,399395,N,N,171,N,00,N 20250206,160942,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37650,100,2,0.27,1168531950,31401,31.05,37550,37900,36750,48800,26300,37550,37212.76,3.96,0,-28,41916,39732,37416,35232,32916,40825,36325,50,11250,500,25530,50,1,10000000,3765,-9.02,1.25,12,0.31,-4175.00,30063.00,99800,20240221,-62.27,34350,20250203,9.61,40900,-7.95,20250121,34350,9.61,20250203,99800,-62.27,20240221,34350,9.61,20250203,0.45,N,278280,500,50 억,,395505,N,N,171,N,00,N 20250206,150946,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37650,100,2,0.27,1104690050,29708,29.38,37550,37900,36750,48800,26300,37550,37184.94,3.96,0,349,41916,39732,37416,35232,32916,40825,36325,50,11250,500,25530,50,1,10000000,3765,-9.02,1.25,12,0.30,-4175.00,30063.00,99800,20240221,-62.27,34350,20250203,9.61,40900,-7.95,20250121,34350,9.61,20250203,99800,-62.27,20240221,34350,9.61,20250203,0.45,N,278280,500,50 억,,395505,N,N,158,N,00,N 20250206,140947,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37400,-150,5,-0.40,818282350,22016,21.77,37550,37900,36750,48800,26300,37550,37167.62,3.96,0,-2612,41916,39732,37416,35232,32916,40825,36325,50,11250,500,25530,50,1,10000000,3740,-8.96,1.24,12,0.22,-4175.00,30063.00,99800,20240221,-62.53,34350,20250203,8.88,40900,-8.56,20250121,34350,8.88,20250203,99800,-62.53,20240221,34350,8.88,20250203,0.45,N,278280,500,50 억,,395505,N,N,158,N,00,N diff --git a/278470/price/prices-20250201.csv b/278470/price/prices-20250201.csv index ac7fd92ddfd4..c620f012f10a 100644 --- a/278470/price/prices-20250201.csv +++ b/278470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161007,54,100.00,KOSPI200,,화학,N,N,N,N, ,N,49500,400,2,0.81,24083340550,485864,129.52,48850,50600,48450,63800,34400,49100,49568.46,15.44,0,67530,50566,49832,48466,47732,46366,50200,48100,38,14700,100,34370,50,1,37241555,18435,22.01,9.14,12,1.30,2249.00,5414.00,93500,20240227,-47.06,38380,20240805,28.97,56200,-11.92,20250106,41550,19.13,20250203,467500,-89.41,20240227,39700,24.69,20241115,2.53,N,278470,100,38 억,,5748498,N,N,14370,N,01,N +20250207,151009,54,100.00,KOSPI200,,화학,N,N,N,N, ,N,49750,650,2,1.32,23554435150,475196,126.68,48850,50600,48450,63800,34400,49100,49568.23,15.44,0,67181,50566,49832,48466,47732,46366,50200,48100,38,14700,100,34370,50,1,37241555,18528,22.12,9.19,12,1.28,2249.00,5414.00,93500,20240227,-46.79,38380,20240805,29.62,56200,-11.48,20250106,41550,19.74,20250203,467500,-89.36,20240227,39700,25.31,20241115,2.53,N,278470,100,38 억,,5748498,N,N,4346,N,01,N +20250207,141009,54,100.00,KOSPI200,,화학,N,N,N,N, ,N,50300,1200,2,2.44,18656312200,377855,100.73,48850,50300,48450,63800,34400,49100,49374.55,15.44,0,54949,50566,49832,48466,47732,46366,50200,48100,38,14700,100,34370,100,1,37241555,18733,22.37,9.29,12,1.01,2249.00,5414.00,93500,20240227,-46.20,38380,20240805,31.06,56200,-10.50,20250106,41550,21.06,20250203,467500,-89.24,20240227,39700,26.70,20241115,2.53,N,278470,100,38 억,,5748498,N,N,4346,N,01,N +20250207,131006,54,100.00,KOSPI200,,화학,N,N,N,N, ,N,49950,850,2,1.73,16217933150,329083,87.73,48850,50300,48450,63800,34400,49100,49282.42,15.44,0,43030,50566,49832,48466,47732,46366,50200,48100,38,14700,100,34370,50,1,37241555,18602,22.21,9.23,12,0.88,2249.00,5414.00,93500,20240227,-46.58,38380,20240805,30.15,56200,-11.12,20250106,41550,20.22,20250203,467500,-89.32,20240227,39700,25.82,20241115,2.53,N,278470,100,38 억,,5748498,N,N,4346,N,01,N +20250207,121005,54,100.00,KOSPI200,,화학,N,N,N,N, ,N,49650,550,2,1.12,12299881000,250622,66.81,48850,49650,48450,63800,34400,49100,49077.38,15.44,0,21889,50566,49832,48466,47732,46366,50200,48100,38,14700,100,34370,50,1,37241555,18490,22.08,9.17,12,0.67,2249.00,5414.00,93500,20240227,-46.90,38380,20240805,29.36,56200,-11.65,20250106,41550,19.49,20250203,467500,-89.38,20240227,39700,25.06,20241115,2.53,N,278470,100,38 억,,5748498,N,N,4346,N,01,N +20250207,111003,54,100.00,KOSPI200,,화학,N,N,N,N, ,N,49250,150,2,0.31,9752909600,199137,53.09,48850,49550,48450,63800,34400,49100,48975.63,15.44,0,12072,50566,49832,48466,47732,46366,50200,48100,38,14700,100,34370,50,1,37241555,18341,21.90,9.10,12,0.53,2249.00,5414.00,93500,20240227,-47.33,38380,20240805,28.32,56200,-12.37,20250106,41550,18.53,20250203,467500,-89.47,20240227,39700,24.06,20241115,2.53,N,278470,100,38 억,,5748498,N,N,4346,N,01,N +20250207,101009,54,100.00,KOSPI200,,화학,N,N,N,N, ,N,48800,-300,5,-0.61,6269293600,128288,34.20,48850,49550,48450,63800,34400,49100,48868.18,15.44,0,9062,50566,49832,48466,47732,46366,50200,48100,38,14700,100,34370,50,1,37241555,18174,21.70,9.01,12,0.34,2249.00,5414.00,93500,20240227,-47.81,38380,20240805,27.15,56200,-13.17,20250106,41550,17.45,20250203,467500,-89.56,20240227,39700,22.92,20241115,2.53,N,278470,100,38 억,,5748498,N,N,4346,N,01,N +20250207,091014,54,100.00,KOSPI200,,화학,N,N,N,N, ,N,49050,-50,5,-0.10,2055232800,41897,11.17,48850,49550,48450,63800,34400,49100,49053.97,15.44,0,2710,50566,49832,48466,47732,46366,50200,48100,38,14700,100,34370,50,1,37241555,18267,21.81,9.06,12,0.11,2249.00,5414.00,93500,20240227,-47.54,38380,20240805,27.80,56200,-12.72,20250106,41550,18.05,20250203,467500,-89.51,20240227,39700,23.55,20241115,2.53,N,278470,100,38 억,,5748498,N,N,4346,N,01,N 20250206,160942,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49100,1600,2,3.37,18072690500,373296,59.63,48000,49200,47100,61700,33250,47500,48413.12,15.38,0,-4515,49566,48532,47266,46232,44966,49050,46750,38,14200,100,33250,50,1,37241555,18286,21.83,9.07,12,1.00,2249.00,5414.00,93500,20240227,-47.49,38380,20240805,27.93,56200,-12.63,20250106,41550,18.17,20250203,467500,-89.50,20240227,39700,23.68,20241115,2.58,N,278470,100,38 억,,5727204,N,N,4346,N,00,N 20250206,150947,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,49050,1550,2,3.26,15911572250,329284,52.60,48000,49100,47100,61700,33250,47500,48321.73,15.38,0,-1372,49566,48532,47266,46232,44966,49050,46750,38,14200,100,33250,50,1,37241555,18267,21.81,9.06,12,0.88,2249.00,5414.00,93500,20240227,-47.54,38380,20240805,27.80,56200,-12.72,20250106,41550,18.05,20250203,467500,-89.51,20240227,39700,23.55,20241115,2.58,N,278470,100,38 억,,5727204,N,N,3671,N,00,N 20250206,140947,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,48800,1300,2,2.74,11759529000,244464,39.05,48000,48900,47100,61700,33250,47500,48103.32,15.38,0,2332,49566,48532,47266,46232,44966,49050,46750,38,14200,100,33250,50,1,37241555,18174,21.70,9.01,12,0.66,2249.00,5414.00,93500,20240227,-47.81,38380,20240805,27.15,56200,-13.17,20250106,41550,17.45,20250203,467500,-89.56,20240227,39700,22.92,20241115,2.58,N,278470,100,38 억,,5727204,N,N,3671,N,00,N diff --git a/278650/price/prices-20250201.csv b/278650/price/prices-20250201.csv index 29d48de85e98..ce0f3b1fcd4c 100644 --- a/278650/price/prices-20250201.csv +++ b/278650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161007,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2260,40,2,1.80,258998730,115253,72.48,2235,2300,2210,2885,1555,2220,2247.20,0.72,0,-219,2316,2267,2241,2192,2166,2255,2180,87,665,100,1420,5,1,86730589,1960,-1130.00,1.73,12,0.13,-2.00,1310.00,4705,20240329,-51.97,1929,20241210,17.16,2660,-15.04,20250115,2080,8.65,20250102,4705,-51.97,20240329,1929,17.16,20241210,1.77,N,278650,100,86 억,,628284,N,N,1,N,00,N +20250207,151009,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2275,55,2,2.48,241663745,107605,67.67,2235,2300,2210,2885,1555,2220,2245.84,0.72,0,1076,2316,2267,2241,2192,2166,2255,2180,87,665,100,1420,5,1,86730589,1973,-1137.50,1.74,12,0.12,-2.00,1310.00,4705,20240329,-51.65,1929,20241210,17.94,2660,-14.47,20250115,2080,9.38,20250102,4705,-51.65,20240329,1929,17.94,20241210,1.77,N,278650,100,86 억,,628284,N,N,0,N,00,N +20250207,141009,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2245,25,2,1.13,138715950,61824,38.88,2235,2300,2220,2885,1555,2220,2243.72,0.72,0,-5148,2316,2267,2241,2192,2166,2255,2180,87,665,100,1420,5,1,86730589,1947,-1122.50,1.71,12,0.07,-2.00,1310.00,4705,20240329,-52.28,1929,20241210,16.38,2660,-15.60,20250115,2080,7.93,20250102,4705,-52.28,20240329,1929,16.38,20241210,1.77,N,278650,100,86 억,,628284,N,N,0,N,00,N +20250207,131007,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2230,10,2,0.45,118482715,52779,33.19,2235,2300,2220,2885,1555,2220,2244.88,0.72,0,-6751,2316,2267,2241,2192,2166,2255,2180,87,665,100,1420,5,1,86730589,1934,-1115.00,1.70,12,0.06,-2.00,1310.00,4705,20240329,-52.60,1929,20241210,15.60,2660,-16.17,20250115,2080,7.21,20250102,4705,-52.60,20240329,1929,15.60,20241210,1.77,N,278650,100,86 억,,628284,N,N,0,N,00,N +20250207,121005,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2220,0,3,0.00,108444255,48272,30.36,2235,2300,2220,2885,1555,2220,2246.53,0.72,0,-5851,2316,2267,2241,2192,2166,2255,2180,87,665,100,1420,5,1,86730589,1925,-1110.00,1.69,12,0.06,-2.00,1310.00,4705,20240329,-52.82,1929,20241210,15.09,2660,-16.54,20250115,2080,6.73,20250102,4705,-52.82,20240329,1929,15.09,20241210,1.77,N,278650,100,86 억,,628284,N,N,0,N,00,N +20250207,111004,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2245,25,2,1.13,92952875,41324,25.99,2235,2300,2220,2885,1555,2220,2249.37,0.72,0,-5359,2316,2267,2241,2192,2166,2255,2180,87,665,100,1420,5,1,86730589,1947,-1122.50,1.71,12,0.05,-2.00,1310.00,4705,20240329,-52.28,1929,20241210,16.38,2660,-15.60,20250115,2080,7.93,20250102,4705,-52.28,20240329,1929,16.38,20241210,1.77,N,278650,100,86 억,,628284,N,N,0,N,00,N +20250207,101009,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2235,15,2,0.68,51533070,22837,14.36,2235,2300,2220,2885,1555,2220,2256.56,0.72,0,2808,2316,2267,2241,2192,2166,2255,2180,87,665,100,1420,5,1,86730589,1938,-1117.50,1.71,12,0.03,-2.00,1310.00,4705,20240329,-52.50,1929,20241210,15.86,2660,-15.98,20250115,2080,7.45,20250102,4705,-52.50,20240329,1929,15.86,20241210,1.77,N,278650,100,86 억,,628284,N,N,0,N,00,N +20250207,091014,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2265,45,2,2.03,28377630,12554,7.89,2235,2300,2220,2885,1555,2220,2260.45,0.72,0,1441,2316,2267,2241,2192,2166,2255,2180,87,665,100,1420,5,1,86730589,1964,-1132.50,1.73,12,0.01,-2.00,1310.00,4705,20240329,-51.86,1929,20241210,17.42,2660,-14.85,20250115,2080,8.89,20250102,4705,-51.86,20240329,1929,17.42,20241210,1.77,N,278650,100,86 억,,628284,N,N,0,N,00,N 20250206,160942,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2220,-65,5,-2.84,356326115,158081,112.15,2290,2290,2215,2970,1600,2285,2254.07,0.77,0,-38821,2355,2320,2300,2265,2245,2310,2255,87,685,100,1460,5,1,86730589,1925,-1110.00,1.69,12,0.18,-2.00,1310.00,4705,20240329,-52.82,1929,20241210,15.09,2660,-16.54,20250115,2080,6.73,20250102,4705,-52.82,20240329,1929,15.09,20241210,1.77,N,278650,100,86 억,,663661,N,N,0,N,00,N 20250206,150947,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2230,-55,5,-2.41,329386425,145955,103.54,2290,2290,2225,2970,1600,2285,2256.77,0.77,0,-36266,2355,2320,2300,2265,2245,2310,2255,87,685,100,1460,5,1,86730589,1934,-1115.00,1.70,12,0.17,-2.00,1310.00,4705,20240329,-52.60,1929,20241210,15.60,2660,-16.17,20250115,2080,7.21,20250102,4705,-52.60,20240329,1929,15.60,20241210,1.77,N,278650,100,86 억,,663661,N,N,0,N,00,N 20250206,140947,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2240,-45,5,-1.97,290595100,128560,91.20,2290,2290,2235,2970,1600,2285,2260.39,0.77,0,-32351,2355,2320,2300,2265,2245,2310,2255,87,685,100,1460,5,1,86730589,1943,-1120.00,1.71,12,0.15,-2.00,1310.00,4705,20240329,-52.39,1929,20241210,16.12,2660,-15.79,20250115,2080,7.69,20250102,4705,-52.39,20240329,1929,16.12,20241210,1.77,N,278650,100,86 억,,663661,N,N,0,N,00,N diff --git a/278990/price/prices-20250201.csv b/278990/price/prices-20250201.csv index e3d60a5d4b48..0e576b8e99bb 100644 --- a/278990/price/prices-20250201.csv +++ b/278990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161007,57,100.00,KONEX,,,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,5340,3955,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,24,690,500,2880,5,1,4836831,225,6.07,0.73,12,0.00,766.00,6389.00,14500,20240214,-67.93,3555,20241224,30.80,4895,-5.01,20250109,4200,10.71,20250102,14500,-67.93,20240214,3555,30.80,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250207,151009,57,100.00,KONEX,,,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,5340,3955,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,24,690,500,2880,5,1,4836831,225,6.07,0.73,12,0.00,766.00,6389.00,14500,20240214,-67.93,3555,20241224,30.80,4895,-5.01,20250109,4200,10.71,20250102,14500,-67.93,20240214,3555,30.80,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250207,141009,57,100.00,KONEX,,,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,5340,3955,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,24,690,500,2880,5,1,4836831,225,6.07,0.73,12,0.00,766.00,6389.00,14500,20240214,-67.93,3555,20241224,30.80,4895,-5.01,20250109,4200,10.71,20250102,14500,-67.93,20240214,3555,30.80,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250207,131007,57,100.00,KONEX,,,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,5340,3955,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,24,690,500,2880,5,1,4836831,225,6.07,0.73,12,0.00,766.00,6389.00,14500,20240214,-67.93,3555,20241224,30.80,4895,-5.01,20250109,4200,10.71,20250102,14500,-67.93,20240214,3555,30.80,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250207,121005,57,100.00,KONEX,,,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,5340,3955,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,24,690,500,2880,5,1,4836831,225,6.07,0.73,12,0.00,766.00,6389.00,14500,20240214,-67.93,3555,20241224,30.80,4895,-5.01,20250109,4200,10.71,20250102,14500,-67.93,20240214,3555,30.80,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250207,111004,57,100.00,KONEX,,,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,5340,3955,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,24,690,500,2880,5,1,4836831,225,6.07,0.73,12,0.00,766.00,6389.00,14500,20240214,-67.93,3555,20241224,30.80,4895,-5.01,20250109,4200,10.71,20250102,14500,-67.93,20240214,3555,30.80,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250207,101009,57,100.00,KONEX,,,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,5340,3955,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,24,690,500,2880,5,1,4836831,225,6.07,0.73,12,0.00,766.00,6389.00,14500,20240214,-67.93,3555,20241224,30.80,4895,-5.01,20250109,4200,10.71,20250102,14500,-67.93,20240214,3555,30.80,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250207,091014,57,100.00,KONEX,,,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,5340,3955,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,24,690,500,2880,5,1,4836831,225,6.07,0.73,12,0.00,766.00,6389.00,14500,20240214,-67.93,3555,20241224,30.80,4895,-5.01,20250109,4200,10.71,20250102,14500,-67.93,20240214,3555,30.80,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N 20250206,160942,57,100.00,KONEX,,,N,N,N,N, ,N,4650,-30,5,-0.64,0,0,0.00,0,0,0,5380,3980,4680,0.00,0.00,0,0,4733,4706,4653,4626,4573,4720,4640,24,700,500,2900,5,1,4836831,225,6.07,0.73,12,0.00,766.00,6389.00,14500,20240214,-67.93,3555,20241224,30.80,4895,-5.01,20250109,4200,10.71,20250102,14500,-67.93,20240214,3555,30.80,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N 20250206,150947,57,100.00,KONEX,,,N,N,N,N, ,N,4680,0,3,0.00,0,0,0.00,0,0,0,5380,3980,4680,0.00,0.00,0,0,4733,4706,4653,4626,4573,4720,4640,24,700,500,2900,5,1,4836831,226,6.11,0.73,12,0.00,766.00,6389.00,14500,20240214,-67.72,3555,20241224,31.65,4895,-4.39,20250109,4200,11.43,20250102,14500,-67.72,20240214,3555,31.65,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N 20250206,140947,57,100.00,KONEX,,,N,N,N,N, ,N,4680,0,3,0.00,0,0,0.00,0,0,0,5380,3980,4680,0.00,0.00,0,0,4733,4706,4653,4626,4573,4720,4640,24,700,500,2900,5,1,4836831,226,6.11,0.73,12,0.00,766.00,6389.00,14500,20240214,-67.72,3555,20241224,31.65,4895,-4.39,20250109,4200,11.43,20250102,14500,-67.72,20240214,3555,31.65,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N diff --git a/279060/price/prices-20250201.csv b/279060/price/prices-20250201.csv index c37dce0fb26b..78c124718817 100644 --- a/279060/price/prices-20250201.csv +++ b/279060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161007,57,100.00,KONEX,,,N,N,N,N, ,N,1387,-10,5,-0.72,1368591,1127,203.06,1400,1598,1200,1606,1188,1397,1214.37,0.00,0,0,1465,1430,1365,1330,1265,1398,1298,9,209,100,860,1,1,9075076,126,-6.77,693.50,12,0.01,-205.00,2.00,3295,20240216,-57.91,1067,20241210,29.99,1700,-18.41,20250103,1104,25.63,20250108,3295,-57.91,20240216,1067,29.99,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250207,151010,57,100.00,KONEX,,,N,N,N,N, ,N,1389,-8,5,-0.57,1353334,1116,201.08,1400,1598,1200,1606,1188,1397,1212.66,0.00,0,0,1465,1430,1365,1330,1265,1398,1298,9,209,100,860,1,1,9075076,126,-6.78,694.50,12,0.01,-205.00,2.00,3295,20240216,-57.85,1067,20241210,30.18,1700,-18.29,20250103,1104,25.82,20250108,3295,-57.85,20240216,1067,30.18,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250207,141010,57,100.00,KONEX,,,N,N,N,N, ,N,1389,-8,5,-0.57,1353334,1116,201.08,1400,1598,1200,1606,1188,1397,1212.66,0.00,0,0,1465,1430,1365,1330,1265,1398,1298,9,209,100,860,1,1,9075076,126,-6.78,694.50,12,0.01,-205.00,2.00,3295,20240216,-57.85,1067,20241210,30.18,1700,-18.29,20250103,1104,25.82,20250108,3295,-57.85,20240216,1067,30.18,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250207,131007,57,100.00,KONEX,,,N,N,N,N, ,N,1389,-8,5,-0.57,1353334,1116,201.08,1400,1598,1200,1606,1188,1397,1212.66,0.00,0,0,1465,1430,1365,1330,1265,1398,1298,9,209,100,860,1,1,9075076,126,-6.78,694.50,12,0.01,-205.00,2.00,3295,20240216,-57.85,1067,20241210,30.18,1700,-18.29,20250103,1104,25.82,20250108,3295,-57.85,20240216,1067,30.18,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250207,121005,57,100.00,KONEX,,,N,N,N,N, ,N,1479,82,2,5.87,1351945,1115,200.90,1400,1598,1200,1606,1188,1397,1212.51,0.00,0,0,1465,1430,1365,1330,1265,1398,1298,9,209,100,860,1,1,9075076,134,-7.21,739.50,12,0.01,-205.00,2.00,3295,20240216,-55.11,1067,20241210,38.61,1700,-13.00,20250103,1104,33.97,20250108,3295,-55.11,20240216,1067,38.61,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250207,111004,57,100.00,KONEX,,,N,N,N,N, ,N,1479,82,2,5.87,1351945,1115,200.90,1400,1598,1200,1606,1188,1397,1212.51,0.00,0,0,1465,1430,1365,1330,1265,1398,1298,9,209,100,860,1,1,9075076,134,-7.21,739.50,12,0.01,-205.00,2.00,3295,20240216,-55.11,1067,20241210,38.61,1700,-13.00,20250103,1104,33.97,20250108,3295,-55.11,20240216,1067,38.61,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250207,101010,57,100.00,KONEX,,,N,N,N,N, ,N,1479,82,2,5.87,1351945,1115,200.90,1400,1598,1200,1606,1188,1397,1212.51,0.00,0,0,1465,1430,1365,1330,1265,1398,1298,9,209,100,860,1,1,9075076,134,-7.21,739.50,12,0.01,-205.00,2.00,3295,20240216,-55.11,1067,20241210,38.61,1700,-13.00,20250103,1104,33.97,20250108,3295,-55.11,20240216,1067,38.61,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250207,091014,57,100.00,KONEX,,,N,N,N,N, ,N,1489,92,2,6.59,122981,93,16.76,1400,1598,1200,1606,1188,1397,1322.38,0.00,0,0,1465,1430,1365,1330,1265,1398,1298,9,209,100,860,1,1,9075076,135,-7.26,744.50,12,0.00,-205.00,2.00,3295,20240216,-54.81,1067,20241210,39.55,1700,-12.41,20250103,1104,34.87,20250108,3295,-54.81,20240216,1067,39.55,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N 20250206,160943,57,100.00,KONEX,,,N,N,N,N, ,N,1397,-42,5,-2.92,722964,555,246.67,1400,1400,1300,1654,1224,1439,1302.64,0.00,0,0,1739,1588,1444,1293,1149,1517,1222,9,215,100,890,1,1,9075076,127,-6.81,698.50,12,0.01,-205.00,2.00,3295,20240216,-57.60,1067,20241210,30.93,1700,-17.82,20250103,1104,26.54,20250108,3295,-57.60,20240216,1067,30.93,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N 20250206,150947,57,100.00,KONEX,,,N,N,N,N, ,N,1399,-40,5,-2.78,707597,544,241.78,1400,1400,1300,1654,1224,1439,1300.73,0.00,0,0,1739,1588,1444,1293,1149,1517,1222,9,215,100,890,1,1,9075076,127,-6.82,699.50,12,0.01,-205.00,2.00,3295,20240216,-57.54,1067,20241210,31.12,1700,-17.71,20250103,1104,26.72,20250108,3295,-57.54,20240216,1067,31.12,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N 20250206,140948,57,100.00,KONEX,,,N,N,N,N, ,N,1399,-40,5,-2.78,707597,544,241.78,1400,1400,1300,1654,1224,1439,1300.73,0.00,0,0,1739,1588,1444,1293,1149,1517,1222,9,215,100,890,1,1,9075076,127,-6.82,699.50,12,0.01,-205.00,2.00,3295,20240216,-57.54,1067,20241210,31.12,1700,-17.71,20250103,1104,26.72,20250108,3295,-57.54,20240216,1067,31.12,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N diff --git a/279600/price/prices-20250201.csv b/279600/price/prices-20250201.csv index a7273be30e1b..a98144436057 100644 --- a/279600/price/prices-20250201.csv +++ b/279600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161008,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,20250,20240125,-44.20,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15610,-27.61,20240216,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250207,151010,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,20250,20240125,-44.20,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15610,-27.61,20240216,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250207,141010,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,20250,20240125,-44.20,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15610,-27.61,20240216,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250207,131007,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,20250,20240125,-44.20,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15610,-27.61,20240216,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250207,121006,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,20250,20240125,-44.20,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15610,-27.61,20240216,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250207,111004,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,20250,20240125,-44.20,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15610,-27.61,20240216,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250207,101010,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,20250,20240125,-44.20,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15610,-27.61,20240216,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250207,091015,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,20250,20240125,-44.20,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15610,-27.61,20240216,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N 20250206,160943,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,20250,20240125,-44.20,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15610,-27.61,20240216,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N 20250206,150948,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,20250,20240125,-44.20,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15610,-27.61,20240216,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N 20250206,140948,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,20250,20240125,-44.20,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15610,-27.61,20240216,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N diff --git a/280360/price/prices-20250201.csv b/280360/price/prices-20250201.csv index 6c91dafa68a0..8f11272d3154 100644 --- a/280360/price/prices-20250201.csv +++ b/280360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161008,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104900,-1800,5,-1.69,1687142800,15889,47.15,106700,108500,104800,138700,74700,106700,106183.07,13.62,0,-1532,111833,109266,106633,104066,101433,110550,105350,47,32000,500,78950,100,1,9434574,9897,14.03,0.48,12,0.17,7476.00,220199.00,208500,20240618,-49.69,99500,20250203,5.43,111500,-5.92,20250102,99500,5.43,20250203,208500,-49.69,20240618,99500,5.43,20250203,0.20,N,280360,500,47 억,,1284986,N,N,40,N,00,N +20250207,151010,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104900,-1800,5,-1.69,1621037900,15259,45.28,106700,108500,104900,138700,74700,106700,106234.87,13.62,0,-1245,111833,109266,106633,104066,101433,110550,105350,47,32000,500,78950,100,1,9434574,9897,14.03,0.48,12,0.16,7476.00,220199.00,208500,20240618,-49.69,99500,20250203,5.43,111500,-5.92,20250102,99500,5.43,20250203,208500,-49.69,20240618,99500,5.43,20250203,0.20,N,280360,500,47 억,,1284986,N,N,120,N,00,N +20250207,141010,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105500,-1200,5,-1.12,1303799700,12246,36.34,106700,108500,105300,138700,74700,106700,106467.39,13.62,0,-1229,111833,109266,106633,104066,101433,110550,105350,47,32000,500,78950,100,1,9434574,9953,14.11,0.48,12,0.13,7476.00,220199.00,208500,20240618,-49.40,99500,20250203,6.03,111500,-5.38,20250102,99500,6.03,20250203,208500,-49.40,20240618,99500,6.03,20250203,0.20,N,280360,500,47 억,,1284986,N,N,120,N,00,N +20250207,131008,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106200,-500,5,-0.47,1063793500,9979,29.61,106700,108500,105300,138700,74700,106700,106603.22,13.62,0,-1453,111833,109266,106633,104066,101433,110550,105350,47,32000,500,78950,100,1,9434574,10020,14.21,0.48,12,0.11,7476.00,220199.00,208500,20240618,-49.06,99500,20250203,6.73,111500,-4.75,20250102,99500,6.73,20250203,208500,-49.06,20240618,99500,6.73,20250203,0.20,N,280360,500,47 억,,1284986,N,N,120,N,00,N +20250207,121006,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106300,-400,5,-0.37,917730200,8604,25.53,106700,108500,105300,138700,74700,106700,106663.20,13.62,0,-1558,111833,109266,106633,104066,101433,110550,105350,47,32000,500,78950,100,1,9434574,10029,14.22,0.48,12,0.09,7476.00,220199.00,208500,20240618,-49.02,99500,20250203,6.83,111500,-4.66,20250102,99500,6.83,20250203,208500,-49.02,20240618,99500,6.83,20250203,0.20,N,280360,500,47 억,,1284986,N,N,120,N,00,N +20250207,111005,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106600,-100,5,-0.09,782900600,7338,21.78,106700,108500,105300,138700,74700,106700,106691.28,13.62,0,-1921,111833,109266,106633,104066,101433,110550,105350,47,32000,500,78950,100,1,9434574,10057,14.26,0.48,12,0.08,7476.00,220199.00,208500,20240618,-48.87,99500,20250203,7.14,111500,-4.39,20250102,99500,7.14,20250203,208500,-48.87,20240618,99500,7.14,20250203,0.20,N,280360,500,47 억,,1284986,N,N,120,N,00,N +20250207,101010,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107000,300,2,0.28,521491600,4886,14.50,106700,108500,105300,138700,74700,106700,106731.81,13.62,0,-1238,111833,109266,106633,104066,101433,110550,105350,47,32000,500,78950,100,1,9434574,10095,14.31,0.49,12,0.05,7476.00,220199.00,208500,20240618,-48.68,99500,20250203,7.54,111500,-4.04,20250102,99500,7.54,20250203,208500,-48.68,20240618,99500,7.54,20250203,0.20,N,280360,500,47 억,,1284986,N,N,120,N,00,N +20250207,091015,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105800,-900,5,-0.84,58314600,548,1.63,106700,106800,105800,138700,74700,106700,106413.50,13.62,0,-365,111833,109266,106633,104066,101433,110550,105350,47,32000,500,78950,100,1,9434574,9982,14.15,0.48,12,0.01,7476.00,220199.00,208500,20240618,-49.26,99500,20250203,6.33,111500,-5.11,20250102,99500,6.33,20250203,208500,-49.26,20240618,99500,6.33,20250203,0.20,N,280360,500,47 억,,1284986,N,N,120,N,00,N 20250206,160943,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106700,2800,2,2.69,3617612700,33663,255.33,104000,109200,104000,135000,72800,103900,107465.64,13.57,0,2747,108033,105966,103633,101566,99233,107000,102600,47,31100,500,76880,100,1,9434574,10067,14.27,0.48,12,0.36,7476.00,220199.00,208500,20240618,-48.82,99500,20250203,7.24,111500,-4.30,20250102,99500,7.24,20250203,208500,-48.82,20240618,99500,7.24,20250203,0.20,N,280360,500,47 억,,1279808,N,N,120,N,00,N 20250206,150948,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106800,2900,2,2.79,3484278200,32414,245.86,104000,109200,104000,135000,72800,103900,107493.00,13.57,0,3351,108033,105966,103633,101566,99233,107000,102600,47,31100,500,76880,100,1,9434574,10076,14.29,0.49,12,0.34,7476.00,220199.00,208500,20240618,-48.78,99500,20250203,7.34,111500,-4.22,20250102,99500,7.34,20250203,208500,-48.78,20240618,99500,7.34,20250203,0.20,N,280360,500,47 억,,1279808,N,N,77,N,00,N 20250206,140948,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106200,2300,2,2.21,3324422700,30915,234.49,104000,109200,104000,135000,72800,103900,107534.29,13.57,0,4004,108033,105966,103633,101566,99233,107000,102600,47,31100,500,76880,100,1,9434574,10020,14.21,0.48,12,0.33,7476.00,220199.00,208500,20240618,-49.06,99500,20250203,6.73,111500,-4.75,20250102,99500,6.73,20250203,208500,-49.06,20240618,99500,6.73,20250203,0.20,N,280360,500,47 억,,1279808,N,N,77,N,00,N diff --git a/281740/price/prices-20250201.csv b/281740/price/prices-20250201.csv index 24e41ae4e24b..17599d03cfe4 100644 --- a/281740/price/prices-20250201.csv +++ b/281740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161008,57,100.00,KSQ150,,화학,N,N,N,N, ,N,11400,100,2,0.88,2019517740,178625,135.24,11300,11480,11110,14690,7910,11300,11305.41,7.45,0,20123,11546,11422,11276,11152,11006,11350,11080,66,3390,100,8130,10,1,65730548,7493,31.06,6.82,12,0.27,367.00,1671.00,33100,20240311,-65.56,9790,20241209,16.45,12670,-10.02,20250116,10510,8.47,20250203,33100,-65.56,20240311,9790,16.45,20241209,1.33,N,281740,100,65 억,,4897997,N,N,2608,N,00,N +20250207,151010,57,100.00,KSQ150,,화학,N,N,N,N, ,N,11400,100,2,0.88,1888058330,167090,126.51,11300,11480,11110,14690,7910,11300,11299.65,7.45,0,17598,11546,11422,11276,11152,11006,11350,11080,66,3390,100,8130,10,1,65730548,7493,31.06,6.82,12,0.25,367.00,1671.00,33100,20240311,-65.56,9790,20241209,16.45,12670,-10.02,20250116,10510,8.47,20250203,33100,-65.56,20240311,9790,16.45,20241209,1.33,N,281740,100,65 억,,4897997,N,N,1565,N,00,N +20250207,141011,57,100.00,KSQ150,,화학,N,N,N,N, ,N,11410,110,2,0.97,1522854180,135099,102.29,11300,11480,11110,14690,7910,11300,11272.14,7.45,0,8106,11546,11422,11276,11152,11006,11350,11080,66,3390,100,8130,10,1,65730548,7500,31.09,6.83,12,0.21,367.00,1671.00,33100,20240311,-65.53,9790,20241209,16.55,12670,-9.94,20250116,10510,8.56,20250203,33100,-65.53,20240311,9790,16.55,20241209,1.33,N,281740,100,65 억,,4897997,N,N,1565,N,00,N +20250207,131008,57,100.00,KSQ150,,화학,N,N,N,N, ,N,11320,20,2,0.18,1241112590,110300,83.51,11300,11480,11110,14690,7910,11300,11252.15,7.45,0,4589,11546,11422,11276,11152,11006,11350,11080,66,3390,100,8130,10,1,65730548,7441,30.84,6.77,12,0.17,367.00,1671.00,33100,20240311,-65.80,9790,20241209,15.63,12670,-10.66,20250116,10510,7.71,20250203,33100,-65.80,20240311,9790,15.63,20241209,1.33,N,281740,100,65 억,,4897997,N,N,1565,N,00,N +20250207,121006,57,100.00,KSQ150,,화학,N,N,N,N, ,N,11260,-40,5,-0.35,1065037040,94718,71.71,11300,11480,11110,14690,7910,11300,11244.29,7.45,0,528,11546,11422,11276,11152,11006,11350,11080,66,3390,100,8130,10,1,65730548,7401,30.68,6.74,12,0.14,367.00,1671.00,33100,20240311,-65.98,9790,20241209,15.02,12670,-11.13,20250116,10510,7.14,20250203,33100,-65.98,20240311,9790,15.02,20241209,1.33,N,281740,100,65 억,,4897997,N,N,1565,N,00,N +20250207,111005,57,100.00,KSQ150,,화학,N,N,N,N, ,N,11200,-100,5,-0.88,805849460,71701,54.29,11300,11480,11110,14690,7910,11300,11239.03,7.45,0,-9478,11546,11422,11276,11152,11006,11350,11080,66,3390,100,8130,10,1,65730548,7362,30.52,6.70,12,0.11,367.00,1671.00,33100,20240311,-66.16,9790,20241209,14.40,12670,-11.60,20250116,10510,6.57,20250203,33100,-66.16,20240311,9790,14.40,20241209,1.33,N,281740,100,65 억,,4897997,N,N,1565,N,00,N +20250207,101010,57,100.00,KSQ150,,화학,N,N,N,N, ,N,11150,-150,5,-1.33,553262170,49155,37.22,11300,11480,11110,14690,7910,11300,11255.46,7.45,0,-11551,11546,11422,11276,11152,11006,11350,11080,66,3390,100,8130,10,1,65730548,7329,30.38,6.67,12,0.07,367.00,1671.00,33100,20240311,-66.31,9790,20241209,13.89,12670,-12.00,20250116,10510,6.09,20250203,33100,-66.31,20240311,9790,13.89,20241209,1.33,N,281740,100,65 억,,4897997,N,N,1565,N,00,N +20250207,091015,57,100.00,KSQ150,,화학,N,N,N,N, ,N,11310,10,2,0.09,135482650,12083,9.15,11300,11320,11110,14690,7910,11300,11212.67,7.45,0,-2895,11546,11422,11276,11152,11006,11350,11080,66,3390,100,8130,10,1,65730548,7434,30.82,6.77,12,0.02,367.00,1671.00,33100,20240311,-65.83,9790,20241209,15.53,12670,-10.73,20250116,10510,7.61,20250203,33100,-65.83,20240311,9790,15.53,20241209,1.33,N,281740,100,65 억,,4897997,N,N,1565,N,00,N 20250206,160943,57,100.00,KSQ150,,화학,N,N,N,N, ,N,11300,0,3,0.00,1479602130,131619,53.96,11310,11400,11130,14690,7910,11300,11241.34,7.29,0,-23140,11826,11562,11096,10832,10366,11695,10965,66,3390,100,8130,10,1,65730548,7428,30.79,6.76,12,0.20,367.00,1671.00,33100,20240311,-65.86,9790,20241209,15.42,12670,-10.81,20250116,10510,7.52,20250203,33100,-65.86,20240311,9790,15.42,20241209,1.34,N,281740,100,65 억,,4790479,N,N,1565,N,00,N 20250206,150948,57,100.00,KSQ150,,화학,N,N,N,N, ,N,11270,-30,5,-0.27,1392571860,123907,50.80,11310,11400,11130,14690,7910,11300,11238.85,7.29,0,-22888,11826,11562,11096,10832,10366,11695,10965,66,3390,100,8130,10,1,65730548,7408,30.71,6.74,12,0.19,367.00,1671.00,33100,20240311,-65.95,9790,20241209,15.12,12670,-11.05,20250116,10510,7.23,20250203,33100,-65.95,20240311,9790,15.12,20241209,1.34,N,281740,100,65 억,,4790479,N,N,1677,N,00,N 20250206,140948,57,100.00,KSQ150,,화학,N,N,N,N, ,N,11230,-70,5,-0.62,1110373580,98777,40.50,11310,11400,11130,14690,7910,11300,11241.22,7.29,0,-19017,11826,11562,11096,10832,10366,11695,10965,66,3390,100,8130,10,1,65730548,7382,30.60,6.72,12,0.15,367.00,1671.00,33100,20240311,-66.07,9790,20241209,14.71,12670,-11.37,20250116,10510,6.85,20250203,33100,-66.07,20240311,9790,14.71,20241209,1.34,N,281740,100,65 억,,4790479,N,N,1677,N,00,N diff --git a/281820/price/prices-20250201.csv b/281820/price/prices-20250201.csv index 7b36e312fc6c..a11991c67cd4 100644 --- a/281820/price/prices-20250201.csv +++ b/281820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161008,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,31600,100,2,0.32,2180342400,68561,18.11,31750,32400,31000,40950,22050,31500,31802.04,12.90,0,1381,34700,33100,32300,30700,29900,32700,30300,104,9450,500,22050,50,1,20861556,6592,20.79,1.42,12,0.33,1520.00,22179.00,59000,20240711,-46.44,25150,20241220,25.65,36750,-14.01,20250110,25850,22.24,20250102,59000,-46.44,20240711,25150,25.65,20241220,0.60,N,281820,500,104 억,,2690676,N,N,1146,N,00,N +20250207,151011,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,31500,0,3,0.00,2035000650,63961,16.89,31750,32400,31000,40950,22050,31500,31816.27,12.90,0,251,34700,33100,32300,30700,29900,32700,30300,104,9450,500,22050,50,1,20861556,6571,20.72,1.42,12,0.31,1520.00,22179.00,59000,20240711,-46.61,25150,20241220,25.25,36750,-14.29,20250110,25850,21.86,20250102,59000,-46.61,20240711,25150,25.25,20241220,0.60,N,281820,500,104 억,,2690676,N,N,1160,N,00,N +20250207,141011,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,31900,400,2,1.27,1734558300,54505,14.39,31750,32400,31000,40950,22050,31500,31823.84,12.90,0,2647,34700,33100,32300,30700,29900,32700,30300,104,9450,500,22050,50,1,20861556,6655,20.99,1.44,12,0.26,1520.00,22179.00,59000,20240711,-45.93,25150,20241220,26.84,36750,-13.20,20250110,25850,23.40,20250102,59000,-45.93,20240711,25150,26.84,20241220,0.60,N,281820,500,104 억,,2690676,N,N,1160,N,00,N +20250207,131008,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,31850,350,2,1.11,1620548450,50921,13.45,31750,32400,31000,40950,22050,31500,31824.76,12.90,0,2722,34700,33100,32300,30700,29900,32700,30300,104,9450,500,22050,50,1,20861556,6644,20.95,1.44,12,0.24,1520.00,22179.00,59000,20240711,-46.02,25150,20241220,26.64,36750,-13.33,20250110,25850,23.21,20250102,59000,-46.02,20240711,25150,26.64,20241220,0.60,N,281820,500,104 억,,2690676,N,N,1160,N,00,N +20250207,121006,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,32300,800,2,2.54,1446638950,45487,12.01,31750,32400,31000,40950,22050,31500,31803.35,12.90,0,3074,34700,33100,32300,30700,29900,32700,30300,104,9450,500,22050,50,1,20861556,6738,21.25,1.46,12,0.22,1520.00,22179.00,59000,20240711,-45.25,25150,20241220,28.43,36750,-12.11,20250110,25850,24.95,20250102,59000,-45.25,20240711,25150,28.43,20241220,0.60,N,281820,500,104 억,,2690676,N,N,1160,N,00,N +20250207,111005,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,32200,700,2,2.22,1191717200,37589,9.93,31750,32400,31000,40950,22050,31500,31703.88,12.90,0,2669,34700,33100,32300,30700,29900,32700,30300,104,9450,500,22050,50,1,20861556,6717,21.18,1.45,12,0.18,1520.00,22179.00,59000,20240711,-45.42,25150,20241220,28.03,36750,-12.38,20250110,25850,24.56,20250102,59000,-45.42,20240711,25150,28.03,20241220,0.60,N,281820,500,104 억,,2690676,N,N,1160,N,00,N +20250207,101011,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,31200,-300,5,-0.95,536129150,17005,4.49,31750,32100,31000,40950,22050,31500,31527.74,12.90,0,-2659,34700,33100,32300,30700,29900,32700,30300,104,9450,500,22050,50,1,20861556,6509,20.53,1.41,12,0.08,1520.00,22179.00,59000,20240711,-47.12,25150,20241220,24.06,36750,-15.10,20250110,25850,20.70,20250102,59000,-47.12,20240711,25150,24.06,20241220,0.60,N,281820,500,104 억,,2690676,N,N,1160,N,00,N +20250207,091015,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,31800,300,2,0.95,235183050,7439,1.96,31750,32100,31000,40950,22050,31500,31614.87,12.90,0,-975,34700,33100,32300,30700,29900,32700,30300,104,9450,500,22050,50,1,20861556,6634,20.92,1.43,12,0.04,1520.00,22179.00,59000,20240711,-46.10,25150,20241220,26.44,36750,-13.47,20250110,25850,23.02,20250102,59000,-46.10,20240711,25150,26.44,20241220,0.60,N,281820,500,104 억,,2690676,N,N,1160,N,00,N 20250206,160944,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,31500,2000,2,6.78,12220216150,376629,703.74,33000,33900,31500,38350,20650,29500,32446.75,12.65,0,53803,30266,29882,29416,29032,28566,30075,29225,104,8850,500,20650,50,1,20861556,6571,20.72,1.42,12,1.81,1520.00,22179.00,59000,20240711,-46.61,25150,20241220,25.25,36750,-14.29,20250110,25850,21.86,20250102,59000,-46.61,20240711,25150,25.25,20241220,0.59,N,281820,500,104 억,,2637991,N,N,1160,N,00,N 20250206,150948,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,31500,2000,2,6.78,11790974600,363013,678.30,33000,33900,31500,38350,20650,29500,32480.86,12.65,0,49877,30266,29882,29416,29032,28566,30075,29225,104,8850,500,20650,50,1,20861556,6571,20.72,1.42,12,1.74,1520.00,22179.00,59000,20240711,-46.61,25150,20241220,25.25,36750,-14.29,20250110,25850,21.86,20250102,59000,-46.61,20240711,25150,25.25,20241220,0.59,N,281820,500,104 억,,2637991,N,N,333,N,00,N 20250206,140949,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,31700,2200,2,7.46,10743887950,329991,616.60,33000,33900,31500,38350,20650,29500,32558.12,12.65,0,41075,30266,29882,29416,29032,28566,30075,29225,104,8850,500,20650,50,1,20861556,6613,20.86,1.43,12,1.58,1520.00,22179.00,59000,20240711,-46.27,25150,20241220,26.04,36750,-13.74,20250110,25850,22.63,20250102,59000,-46.27,20240711,25150,26.04,20241220,0.59,N,281820,500,104 억,,2637991,N,N,333,N,00,N diff --git a/282330/price/prices-20250201.csv b/282330/price/prices-20250201.csv index 7335dfd19544..490272b6f7ed 100644 --- a/282330/price/prices-20250201.csv +++ b/282330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161009,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103300,0,3,0.00,3446225800,33098,204.33,102800,105600,102800,134200,72400,103300,104121.90,29.81,0,2953,105366,104332,103466,102432,101566,103900,102000,173,30900,1000,80570,100,1,17283906,17854,9.12,1.66,12,0.19,11331.00,62265.00,147100,20240129,-29.78,98000,20241209,5.41,107200,-3.64,20250107,100100,3.20,20250203,138100,-25.20,20240207,98000,5.41,20241209,0.25,N,282330,1000,172 억,,5152660,N,N,82,N,00,N +20250207,151011,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103300,0,3,0.00,2990908400,28689,177.11,102800,105600,102800,134200,72400,103300,104252.79,29.81,0,3591,105366,104332,103466,102432,101566,103900,102000,173,30900,1000,80570,100,1,17283906,17854,9.12,1.66,12,0.17,11331.00,62265.00,147100,20240129,-29.78,98000,20241209,5.41,107200,-3.64,20250107,100100,3.20,20250203,138100,-25.20,20240207,98000,5.41,20241209,0.25,N,282330,1000,172 억,,5152660,N,N,80,N,00,N +20250207,141011,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104000,700,2,0.68,2331671200,22336,137.89,102800,105600,102800,134200,72400,103300,104390.72,29.81,0,3755,105366,104332,103466,102432,101566,103900,102000,173,30900,1000,80570,100,1,17283906,17975,9.18,1.67,12,0.13,11331.00,62265.00,147100,20240129,-29.30,98000,20241209,6.12,107200,-2.99,20250107,100100,3.90,20250203,138100,-24.69,20240207,98000,6.12,20241209,0.25,N,282330,1000,172 억,,5152660,N,N,80,N,00,N +20250207,131008,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104600,1300,2,1.26,1990044600,19064,117.69,102800,105600,102800,134200,72400,103300,104387.57,29.81,0,5084,105366,104332,103466,102432,101566,103900,102000,173,30900,1000,80570,100,1,17283906,18079,9.23,1.68,12,0.11,11331.00,62265.00,147100,20240129,-28.89,98000,20241209,6.73,107200,-2.43,20250107,100100,4.50,20250203,138100,-24.26,20240207,98000,6.73,20241209,0.25,N,282330,1000,172 억,,5152660,N,N,80,N,00,N +20250207,121007,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,105100,1800,2,1.74,1642708600,15753,97.25,102800,105600,102800,134200,72400,103300,104279.10,29.81,0,5464,105366,104332,103466,102432,101566,103900,102000,173,30900,1000,80570,100,1,17283906,18165,9.28,1.69,12,0.09,11331.00,62265.00,147100,20240129,-28.55,98000,20241209,7.24,107200,-1.96,20250107,100100,5.00,20250203,138100,-23.90,20240207,98000,7.24,20241209,0.25,N,282330,1000,172 억,,5152660,N,N,80,N,00,N +20250207,111005,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104200,900,2,0.87,855034000,8244,50.90,102800,104800,102800,134200,72400,103300,103715.91,29.81,0,2022,105366,104332,103466,102432,101566,103900,102000,173,30900,1000,80570,100,1,17283906,18010,9.20,1.67,12,0.05,11331.00,62265.00,147100,20240129,-29.16,98000,20241209,6.33,107200,-2.80,20250107,100100,4.10,20250203,138100,-24.55,20240207,98000,6.33,20241209,0.25,N,282330,1000,172 억,,5152660,N,N,80,N,00,N +20250207,101011,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103700,400,2,0.39,401487500,3871,23.90,102800,104800,102800,134200,72400,103300,103716.74,29.81,0,1527,105366,104332,103466,102432,101566,103900,102000,173,30900,1000,80570,100,1,17283906,17923,9.15,1.67,12,0.02,11331.00,62265.00,147100,20240129,-29.50,98000,20241209,5.82,107200,-3.26,20250107,100100,3.60,20250203,138100,-24.91,20240207,98000,5.82,20241209,0.25,N,282330,1000,172 억,,5152660,N,N,80,N,00,N +20250207,091016,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104800,1500,2,1.45,135080300,1308,8.08,102800,104800,102800,134200,72400,103300,103272.40,29.81,0,104,105366,104332,103466,102432,101566,103900,102000,173,30900,1000,80570,100,1,17283906,18114,9.25,1.68,12,0.01,11331.00,62265.00,147100,20240129,-28.76,98000,20241209,6.94,107200,-2.24,20250107,100100,4.70,20250203,138100,-24.11,20240207,98000,6.94,20241209,0.25,N,282330,1000,172 억,,5152660,N,N,80,N,00,N 20250206,160944,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103300,100,2,0.10,1673441600,16193,86.24,103800,104500,102600,134100,72300,103200,103343.55,29.83,0,-4200,106066,104632,103666,102232,101266,104150,101750,173,30900,1000,80490,100,1,17283906,17854,9.12,1.66,12,0.09,11331.00,62265.00,147100,20240129,-29.78,98000,20241209,5.41,107200,-3.64,20250107,100100,3.20,20250203,138200,-25.25,20240206,98000,5.41,20241209,0.25,N,282330,1000,172 억,,5156399,N,N,80,N,00,N 20250206,150948,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103200,0,3,0.00,1443119500,13962,74.36,103800,104500,102600,134100,72300,103200,103360.51,29.83,0,-3572,106066,104632,103666,102232,101266,104150,101750,173,30900,1000,80490,100,1,17283906,17837,9.11,1.66,12,0.08,11331.00,62265.00,147100,20240129,-29.84,98000,20241209,5.31,107200,-3.73,20250107,100100,3.10,20250203,138200,-25.33,20240206,98000,5.31,20241209,0.25,N,282330,1000,172 억,,5156399,N,N,244,N,00,N 20250206,140949,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103200,0,3,0.00,1150484700,11127,59.26,103800,104500,102600,134100,72300,103200,103395.77,29.83,0,-2248,106066,104632,103666,102232,101266,104150,101750,173,30900,1000,80490,100,1,17283906,17837,9.11,1.66,12,0.06,11331.00,62265.00,147100,20240129,-29.84,98000,20241209,5.31,107200,-3.73,20250107,100100,3.10,20250203,138200,-25.33,20240206,98000,5.31,20241209,0.25,N,282330,1000,172 억,,5156399,N,N,244,N,00,N diff --git a/282720/price/prices-20250201.csv b/282720/price/prices-20250201.csv index db620ba8ca58..4a6ec297610a 100644 --- a/282720/price/prices-20250201.csv +++ b/282720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161009,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9410,-130,5,-1.36,358154660,37967,158.25,9540,9540,9380,12400,6680,9540,9433.35,0.90,0,-10854,9686,9612,9506,9432,9326,9650,9470,61,2860,500,5910,10,1,12119500,1140,5.58,1.05,12,0.31,1687.00,8943.00,18300,20240527,-48.58,7940,20241209,18.51,10500,-10.38,20250117,8880,5.97,20250203,18300,-48.58,20240527,7940,18.51,20241209,2.38,N,282720,500,60 억,,108810,N,N,2,N,00,N +20250207,151011,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9400,-140,5,-1.47,341724720,36217,150.95,9540,9540,9380,12400,6680,9540,9435.48,0.90,0,-9694,9686,9612,9506,9432,9326,9650,9470,61,2860,500,5910,10,1,12119500,1139,5.57,1.05,12,0.30,1687.00,8943.00,18300,20240527,-48.63,7940,20241209,18.39,10500,-10.48,20250117,8880,5.86,20250203,18300,-48.63,20240527,7940,18.39,20241209,2.38,N,282720,500,60 억,,108810,N,N,2,N,00,N +20250207,141011,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9430,-110,5,-1.15,232051840,24558,102.36,9540,9540,9410,12400,6680,9540,9449.13,0.90,0,-188,9686,9612,9506,9432,9326,9650,9470,61,2860,500,5910,10,1,12119500,1143,5.59,1.05,12,0.20,1687.00,8943.00,18300,20240527,-48.47,7940,20241209,18.77,10500,-10.19,20250117,8880,6.19,20250203,18300,-48.47,20240527,7940,18.77,20241209,2.38,N,282720,500,60 억,,108810,N,N,2,N,00,N +20250207,131009,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9430,-110,5,-1.15,223548510,23658,98.61,9540,9540,9410,12400,6680,9540,9449.17,0.90,0,-26,9686,9612,9506,9432,9326,9650,9470,61,2860,500,5910,10,1,12119500,1143,5.59,1.05,12,0.20,1687.00,8943.00,18300,20240527,-48.47,7940,20241209,18.77,10500,-10.19,20250117,8880,6.19,20250203,18300,-48.47,20240527,7940,18.77,20241209,2.38,N,282720,500,60 억,,108810,N,N,2,N,00,N +20250207,121007,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9420,-120,5,-1.26,197860810,20933,87.25,9540,9540,9410,12400,6680,9540,9452.10,0.90,0,-281,9686,9612,9506,9432,9326,9650,9470,61,2860,500,5910,10,1,12119500,1142,5.58,1.05,12,0.17,1687.00,8943.00,18300,20240527,-48.52,7940,20241209,18.64,10500,-10.29,20250117,8880,6.08,20250203,18300,-48.52,20240527,7940,18.64,20241209,2.38,N,282720,500,60 억,,108810,N,N,2,N,00,N +20250207,111006,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9460,-80,5,-0.84,170318560,18010,75.07,9540,9540,9410,12400,6680,9540,9456.89,0.90,0,-357,9686,9612,9506,9432,9326,9650,9470,61,2860,500,5910,10,1,12119500,1147,5.61,1.06,12,0.15,1687.00,8943.00,18300,20240527,-48.31,7940,20241209,19.14,10500,-9.90,20250117,8880,6.53,20250203,18300,-48.31,20240527,7940,19.14,20241209,2.38,N,282720,500,60 억,,108810,N,N,2,N,00,N +20250207,101011,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9430,-110,5,-1.15,117493950,12416,51.75,9540,9540,9420,12400,6680,9540,9463.11,0.90,0,-3625,9686,9612,9506,9432,9326,9650,9470,61,2860,500,5910,10,1,12119500,1143,5.59,1.05,12,0.10,1687.00,8943.00,18300,20240527,-48.47,7940,20241209,18.77,10500,-10.19,20250117,8880,6.19,20250203,18300,-48.47,20240527,7940,18.77,20241209,2.38,N,282720,500,60 억,,108810,N,N,2,N,00,N +20250207,091016,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9450,-90,5,-0.94,32538520,3433,14.31,9540,9540,9450,12400,6680,9540,9478.16,0.90,0,-502,9686,9612,9506,9432,9326,9650,9470,61,2860,500,5910,10,1,12119500,1145,5.60,1.06,12,0.03,1687.00,8943.00,18300,20240527,-48.36,7940,20241209,19.02,10500,-10.00,20250117,8880,6.42,20250203,18300,-48.36,20240527,7940,19.02,20241209,2.38,N,282720,500,60 억,,108810,N,N,2,N,00,N 20250206,160944,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9540,140,2,1.49,226911430,23940,58.85,9420,9580,9400,12220,6580,9400,9478.16,0.88,0,2184,9733,9566,9383,9216,9033,9650,9300,61,2820,500,5820,10,1,12119500,1156,5.66,1.07,12,0.20,1687.00,8943.00,18300,20240527,-47.87,7940,20241209,20.15,10500,-9.14,20250117,8880,7.43,20250203,18300,-47.87,20240527,7940,20.15,20241209,2.43,N,282720,500,60 억,,106826,N,N,2,N,00,N 20250206,150949,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9540,140,2,1.49,209002000,22060,54.23,9420,9580,9400,12220,6580,9400,9474.36,0.88,0,1206,9733,9566,9383,9216,9033,9650,9300,61,2820,500,5820,10,1,12119500,1156,5.66,1.07,12,0.18,1687.00,8943.00,18300,20240527,-47.87,7940,20241209,20.15,10500,-9.14,20250117,8880,7.43,20250203,18300,-47.87,20240527,7940,20.15,20241209,2.43,N,282720,500,60 억,,106826,N,N,0,N,00,N 20250206,140949,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9450,50,2,0.53,177200740,18714,46.00,9420,9580,9400,12220,6580,9400,9469.00,0.88,0,-580,9733,9566,9383,9216,9033,9650,9300,61,2820,500,5820,10,1,12119500,1145,5.60,1.06,12,0.15,1687.00,8943.00,18300,20240527,-48.36,7940,20241209,19.02,10500,-10.00,20250117,8880,6.42,20250203,18300,-48.36,20240527,7940,19.02,20241209,2.43,N,282720,500,60 억,,106826,N,N,0,N,00,N diff --git a/282880/price/prices-20250201.csv b/282880/price/prices-20250201.csv index 107fca28530a..e5d2bfefdb3b 100644 --- a/282880/price/prices-20250201.csv +++ b/282880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161009,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15480,170,2,1.11,1202984060,78604,105.87,15300,15560,15090,19900,10720,15310,15303.97,1.23,0,18992,15870,15590,15450,15170,15030,15520,15100,56,4590,500,11020,10,1,11141807,1725,14.39,1.02,12,0.71,1076.00,15152.00,28618,20240223,-45.91,11243,20241210,37.69,15850,-2.33,20250203,13080,18.35,20250102,29450,-47.44,20240223,11570,33.79,20241210,3.43,N,282880,500,55 억,,136963,N,N,17,N,00,N +20250207,151012,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15430,120,2,0.78,1148752210,75096,101.15,15300,15560,15090,19900,10720,15310,15297.12,1.23,0,18730,15870,15590,15450,15170,15030,15520,15100,56,4590,500,11020,10,1,11141807,1719,14.34,1.02,12,0.67,1076.00,15152.00,28618,20240223,-46.08,11243,20241210,37.24,15850,-2.65,20250203,13080,17.97,20250102,29450,-47.61,20240223,11570,33.36,20241210,3.43,N,282880,500,55 억,,136963,N,N,17,N,00,N +20250207,141012,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15450,140,2,0.91,1008221560,65989,88.88,15300,15560,15090,19900,10720,15310,15278.63,1.23,0,16938,15870,15590,15450,15170,15030,15520,15100,56,4590,500,11020,10,1,11141807,1721,14.36,1.02,12,0.59,1076.00,15152.00,28618,20240223,-46.01,11243,20241210,37.42,15850,-2.52,20250203,13080,18.12,20250102,29450,-47.54,20240223,11570,33.54,20241210,3.43,N,282880,500,55 억,,136963,N,N,17,N,00,N +20250207,131009,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15430,120,2,0.78,865376550,56734,76.42,15300,15490,15090,19900,10720,15310,15253.23,1.23,0,20236,15870,15590,15450,15170,15030,15520,15100,56,4590,500,11020,10,1,11141807,1719,14.34,1.02,12,0.51,1076.00,15152.00,28618,20240223,-46.08,11243,20241210,37.24,15850,-2.65,20250203,13080,17.97,20250102,29450,-47.61,20240223,11570,33.36,20241210,3.43,N,282880,500,55 억,,136963,N,N,17,N,00,N +20250207,121007,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15390,80,2,0.52,790598950,51870,69.87,15300,15490,15090,19900,10720,15310,15241.93,1.23,0,19738,15870,15590,15450,15170,15030,15520,15100,56,4590,500,11020,10,1,11141807,1715,14.30,1.02,12,0.47,1076.00,15152.00,28618,20240223,-46.22,11243,20241210,36.89,15850,-2.90,20250203,13080,17.66,20250102,29450,-47.74,20240223,11570,33.02,20241210,3.43,N,282880,500,55 억,,136963,N,N,17,N,00,N +20250207,111006,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15360,50,2,0.33,698028600,45830,61.73,15300,15490,15090,19900,10720,15310,15230.82,1.23,0,16689,15870,15590,15450,15170,15030,15520,15100,56,4590,500,11020,10,1,11141807,1711,14.28,1.01,12,0.41,1076.00,15152.00,28618,20240223,-46.33,11243,20241210,36.62,15850,-3.09,20250203,13080,17.43,20250102,29450,-47.84,20240223,11570,32.76,20241210,3.43,N,282880,500,55 억,,136963,N,N,17,N,00,N +20250207,101011,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15240,-70,5,-0.46,455533990,29905,40.28,15300,15490,15090,19900,10720,15310,15232.70,1.23,0,11821,15870,15590,15450,15170,15030,15520,15100,56,4590,500,11020,10,1,11141807,1698,14.16,1.01,12,0.27,1076.00,15152.00,28618,20240223,-46.75,11243,20241210,35.55,15850,-3.85,20250203,13080,16.51,20250102,29450,-48.25,20240223,11570,31.72,20241210,3.43,N,282880,500,55 억,,136963,N,N,17,N,00,N +20250207,091016,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15280,-30,5,-0.20,163068510,10777,14.52,15300,15300,15090,19900,10720,15310,15131.16,1.23,0,5943,15870,15590,15450,15170,15030,15520,15100,56,4590,500,11020,10,1,11141807,1702,14.20,1.01,12,0.10,1076.00,15152.00,28618,20240223,-46.61,11243,20241210,35.91,15850,-3.60,20250203,13080,16.82,20250102,29450,-48.12,20240223,11570,32.07,20241210,3.43,N,282880,500,55 억,,136963,N,N,17,N,00,N 20250206,160944,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15310,-210,5,-1.35,1129366000,72782,64.08,15660,15730,15310,20150,10870,15520,15518.82,1.24,0,-3361,16053,15786,15473,15206,14893,15920,15340,56,4630,500,11170,10,1,11141807,1706,14.23,1.01,12,0.65,1076.00,15152.00,28618,20240223,-46.50,11243,20241210,36.17,15850,-3.41,20250203,13080,17.05,20250102,29450,-48.01,20240223,11570,32.32,20241210,3.40,N,282880,500,55 억,,137790,N,N,17,N,00,N 20250206,150949,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15430,-90,5,-0.58,961201940,61825,54.43,15660,15730,15380,20150,10870,15520,15547.14,1.24,0,-5936,16053,15786,15473,15206,14893,15920,15340,56,4630,500,11170,10,1,11141807,1719,14.34,1.02,12,0.55,1076.00,15152.00,28618,20240223,-46.08,11243,20241210,37.24,15850,-2.65,20250203,13080,17.97,20250102,29450,-47.61,20240223,11570,33.36,20241210,3.40,N,282880,500,55 억,,137790,N,N,3,N,00,N 20250206,140949,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15430,-90,5,-0.58,820147140,52676,46.38,15660,15730,15430,20150,10870,15520,15569.65,1.24,0,-6241,16053,15786,15473,15206,14893,15920,15340,56,4630,500,11170,10,1,11141807,1719,14.34,1.02,12,0.47,1076.00,15152.00,28618,20240223,-46.08,11243,20241210,37.24,15850,-2.65,20250203,13080,17.97,20250102,29450,-47.61,20240223,11570,33.36,20241210,3.40,N,282880,500,55 억,,137790,N,N,3,N,00,N diff --git a/283100/price/prices-20250201.csv b/283100/price/prices-20250201.csv index d22920de464b..673514d06b45 100644 --- a/283100/price/prices-20250201.csv +++ b/283100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161010,57,100.00,KONEX,,,N,N,N,N, ,N,660,-4,5,-0.60,281168,426,40.42,660,664,660,763,565,664,660.02,0.00,0,0,666,664,662,660,658,666,662,38,99,500,390,1,1,7697351,51,-1.09,-0.51,12,0.01,-607.00,-1289.00,3200,20240318,-79.38,375,20240807,76.00,697,-5.31,20250106,575,14.78,20250121,3200,-79.38,20240318,375,76.00,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250207,151012,57,100.00,KONEX,,,N,N,N,N, ,N,660,-4,5,-0.60,281168,426,40.42,660,664,660,763,565,664,660.02,0.00,0,0,666,664,662,660,658,666,662,38,99,500,390,1,1,7697351,51,-1.09,-0.51,12,0.01,-607.00,-1289.00,3200,20240318,-79.38,375,20240807,76.00,697,-5.31,20250106,575,14.78,20250121,3200,-79.38,20240318,375,76.00,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250207,141012,57,100.00,KONEX,,,N,N,N,N, ,N,660,-4,5,-0.60,281168,426,40.42,660,664,660,763,565,664,660.02,0.00,0,0,666,664,662,660,658,666,662,38,99,500,390,1,1,7697351,51,-1.09,-0.51,12,0.01,-607.00,-1289.00,3200,20240318,-79.38,375,20240807,76.00,697,-5.31,20250106,575,14.78,20250121,3200,-79.38,20240318,375,76.00,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250207,131009,57,100.00,KONEX,,,N,N,N,N, ,N,664,0,3,0.00,117488,178,16.89,660,664,660,763,565,664,660.04,0.00,0,0,666,664,662,660,658,666,662,38,99,500,390,1,1,7697351,51,-1.09,-0.52,12,0.00,-607.00,-1289.00,3200,20240318,-79.25,375,20240807,77.07,697,-4.73,20250106,575,15.48,20250121,3200,-79.25,20240318,375,77.07,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250207,121008,57,100.00,KONEX,,,N,N,N,N, ,N,664,0,3,0.00,117488,178,16.89,660,664,660,763,565,664,660.04,0.00,0,0,666,664,662,660,658,666,662,38,99,500,390,1,1,7697351,51,-1.09,-0.52,12,0.00,-607.00,-1289.00,3200,20240318,-79.25,375,20240807,77.07,697,-4.73,20250106,575,15.48,20250121,3200,-79.25,20240318,375,77.07,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250207,111006,57,100.00,KONEX,,,N,N,N,N, ,N,664,0,3,0.00,0,0,0.00,0,0,0,763,565,664,0.00,0.00,0,0,666,664,662,660,658,666,662,38,99,500,390,1,1,7697351,51,-1.09,-0.52,12,0.00,-607.00,-1289.00,3200,20240318,-79.25,375,20240807,77.07,697,-4.73,20250106,575,15.48,20250121,3200,-79.25,20240318,375,77.07,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250207,101012,57,100.00,KONEX,,,N,N,N,N, ,N,664,0,3,0.00,0,0,0.00,0,0,0,763,565,664,0.00,0.00,0,0,666,664,662,660,658,666,662,38,99,500,390,1,1,7697351,51,-1.09,-0.52,12,0.00,-607.00,-1289.00,3200,20240318,-79.25,375,20240807,77.07,697,-4.73,20250106,575,15.48,20250121,3200,-79.25,20240318,375,77.07,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250207,091016,57,100.00,KONEX,,,N,N,N,N, ,N,664,0,3,0.00,0,0,0.00,0,0,0,763,565,664,0.00,0.00,0,0,666,664,662,660,658,666,662,38,99,500,390,1,1,7697351,51,-1.09,-0.52,12,0.00,-607.00,-1289.00,3200,20240318,-79.25,375,20240807,77.07,697,-4.73,20250106,575,15.48,20250121,3200,-79.25,20240318,375,77.07,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N 20250206,160945,57,100.00,KONEX,,,N,N,N,N, ,N,664,0,3,0.00,695652,1054,218.22,660,664,660,763,565,664,660.01,0.00,0,0,666,664,662,660,658,666,662,38,99,500,390,1,1,7697351,51,-1.09,-0.52,12,0.01,-607.00,-1289.00,3200,20240318,-79.25,375,20240807,77.07,697,-4.73,20250106,575,15.48,20250121,3200,-79.25,20240318,375,77.07,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N 20250206,150949,57,100.00,KONEX,,,N,N,N,N, ,N,660,-4,5,-0.60,337920,512,106.00,660,660,660,763,565,664,660.00,0.00,0,0,666,664,662,660,658,666,662,38,99,500,390,1,1,7697351,51,-1.09,-0.51,12,0.01,-607.00,-1289.00,3200,20240318,-79.38,375,20240807,76.00,697,-5.31,20250106,575,14.78,20250121,3200,-79.38,20240318,375,76.00,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N 20250206,140949,57,100.00,KONEX,,,N,N,N,N, ,N,660,-4,5,-0.60,7920,12,2.48,660,660,660,763,565,664,660.00,0.00,0,0,666,664,662,660,658,666,662,38,99,500,390,1,1,7697351,51,-1.09,-0.51,12,0.00,-607.00,-1289.00,3200,20240318,-79.38,375,20240807,76.00,697,-5.31,20250106,575,14.78,20250121,3200,-79.38,20240318,375,76.00,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N diff --git a/284620/price/prices-20250201.csv b/284620/price/prices-20250201.csv index 4cfbe15a782d..9f7b4e3bfd44 100644 --- a/284620/price/prices-20250201.csv +++ b/284620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1528,8,2,0.53,130705408,87297,76.57,1544,1544,1463,1976,1064,1520,1495.41,2.61,0,-9196,1559,1539,1507,1487,1455,1549,1497,141,456,500,1030,1,1,28180793,431,-2.80,3.61,12,0.31,-546.00,423.00,7100,20240702,-78.48,1409,20250203,8.45,3130,-51.18,20250103,1409,8.45,20250203,7100,-78.48,20240702,1409,8.45,20250203,0.00,N,284620,500,140 억,,736014,N,N,0,N,00,N +20250207,151012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1479,-41,5,-2.70,112506692,75309,66.05,1544,1544,1463,1976,1064,1520,1493.93,2.61,0,-7786,1559,1539,1507,1487,1455,1549,1497,141,456,500,1030,1,1,28180793,417,-2.71,3.50,12,0.27,-546.00,423.00,7100,20240702,-79.17,1409,20250203,4.97,3130,-52.75,20250103,1409,4.97,20250203,7100,-79.17,20240702,1409,4.97,20250203,0.00,N,284620,500,140 억,,736014,N,N,0,N,00,N +20250207,141012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1475,-45,5,-2.96,86221676,57488,50.42,1544,1544,1472,1976,1064,1520,1499.82,2.61,0,-9386,1559,1539,1507,1487,1455,1549,1497,141,456,500,1030,1,1,28180793,416,-2.70,3.49,12,0.20,-546.00,423.00,7100,20240702,-79.23,1409,20250203,4.68,3130,-52.88,20250103,1409,4.68,20250203,7100,-79.23,20240702,1409,4.68,20250203,0.00,N,284620,500,140 억,,736014,N,N,0,N,00,N +20250207,131009,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1499,-21,5,-1.38,52783564,34989,30.69,1544,1544,1498,1976,1064,1520,1508.58,2.61,0,639,1559,1539,1507,1487,1455,1549,1497,141,456,500,1030,1,1,28180793,422,-2.75,3.54,12,0.12,-546.00,423.00,7100,20240702,-78.89,1409,20250203,6.39,3130,-52.11,20250103,1409,6.39,20250203,7100,-78.89,20240702,1409,6.39,20250203,0.00,N,284620,500,140 억,,736014,N,N,0,N,00,N +20250207,121008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1529,9,2,0.59,43029404,28500,25.00,1544,1544,1500,1976,1064,1520,1509.80,2.61,0,4255,1559,1539,1507,1487,1455,1549,1497,141,456,500,1030,1,1,28180793,431,-2.80,3.61,12,0.10,-546.00,423.00,7100,20240702,-78.46,1409,20250203,8.52,3130,-51.15,20250103,1409,8.52,20250203,7100,-78.46,20240702,1409,8.52,20250203,0.00,N,284620,500,140 억,,736014,N,N,0,N,00,N +20250207,111006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1510,-10,5,-0.66,22559331,14973,13.13,1544,1544,1500,1976,1064,1520,1506.67,2.61,0,-1067,1559,1539,1507,1487,1455,1549,1497,141,456,500,1030,1,1,28180793,426,-2.77,3.57,12,0.05,-546.00,423.00,7100,20240702,-78.73,1409,20250203,7.17,3130,-51.76,20250103,1409,7.17,20250203,7100,-78.73,20240702,1409,7.17,20250203,0.00,N,284620,500,140 억,,736014,N,N,0,N,00,N +20250207,101012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1504,-16,5,-1.05,10805853,7152,6.27,1544,1544,1500,1976,1064,1520,1510.89,2.61,0,-2028,1559,1539,1507,1487,1455,1549,1497,141,456,500,1030,1,1,28180793,424,-2.75,3.56,12,0.03,-546.00,423.00,7100,20240702,-78.82,1409,20250203,6.74,3130,-51.95,20250103,1409,6.74,20250203,7100,-78.82,20240702,1409,6.74,20250203,0.00,N,284620,500,140 억,,736014,N,N,0,N,00,N +20250207,091017,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1510,-10,5,-0.66,2039401,1337,1.17,1544,1544,1502,1976,1064,1520,1525.36,2.61,0,-929,1559,1539,1507,1487,1455,1549,1497,141,456,500,1030,1,1,28180793,426,-2.77,3.57,12,0.00,-546.00,423.00,7100,20240702,-78.73,1409,20250203,7.17,3130,-51.76,20250103,1409,7.17,20250203,7100,-78.73,20240702,1409,7.17,20250203,0.00,N,284620,500,140 억,,736014,N,N,0,N,00,N 20250206,160945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1520,8,2,0.53,165822519,110941,56.45,1513,1527,1475,1965,1059,1512,1494.68,2.58,0,8771,1714,1612,1547,1445,1380,1580,1413,141,453,500,1020,1,1,28180793,428,-2.78,3.59,12,0.39,-546.00,423.00,7100,20240702,-78.59,1409,20250203,7.88,3130,-51.44,20250103,1409,7.88,20250203,7100,-78.59,20240702,1409,7.88,20250203,0.00,N,284620,500,140 억,,727999,N,N,0,N,00,N 20250206,150949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1508,-4,5,-0.26,155761107,104299,53.07,1513,1527,1475,1965,1059,1512,1493.41,2.58,0,6417,1714,1612,1547,1445,1380,1580,1413,141,453,500,1020,1,1,28180793,425,-2.76,3.57,12,0.37,-546.00,423.00,7100,20240702,-78.76,1409,20250203,7.03,3130,-51.82,20250103,1409,7.03,20250203,7100,-78.76,20240702,1409,7.03,20250203,0.00,N,284620,500,140 억,,727999,N,N,0,N,00,N 20250206,140950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1491,-21,5,-1.39,139931694,93713,47.69,1513,1527,1475,1965,1059,1512,1493.19,2.58,0,4246,1714,1612,1547,1445,1380,1580,1413,141,453,500,1020,1,1,28180793,420,-2.73,3.52,12,0.33,-546.00,423.00,7100,20240702,-79.00,1409,20250203,5.82,3130,-52.36,20250103,1409,5.82,20250203,7100,-79.00,20240702,1409,5.82,20250203,0.00,N,284620,500,140 억,,727999,N,N,0,N,00,N diff --git a/284740/price/prices-20250201.csv b/284740/price/prices-20250201.csv index 6e6665fb8815..6a87f754da7e 100644 --- a/284740/price/prices-20250201.csv +++ b/284740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161010,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,19850,-200,5,-1.00,255779840,12929,69.71,19850,20150,19590,26050,14050,20050,19783.42,5.84,0,-179,20336,20192,19956,19812,19576,20265,19885,22,6000,100,14830,10,1,22437330,4454,3.98,0.55,12,0.06,4990.00,35987.00,24400,20240627,-18.65,18900,20250203,5.03,20750,-4.34,20250108,18900,5.03,20250203,24400,-18.65,20240627,18900,5.03,20250203,0.18,N,284740,100,22 억,,1309566,N,N,29,N,00,N +20250207,151012,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,19660,-390,5,-1.95,245931260,12430,67.02,19850,20150,19590,26050,14050,20050,19785.30,5.84,0,86,20336,20192,19956,19812,19576,20265,19885,22,6000,100,14830,10,1,22437330,4411,3.94,0.55,12,0.06,4990.00,35987.00,24400,20240627,-19.43,18900,20250203,4.02,20750,-5.25,20250108,18900,4.02,20250203,24400,-19.43,20240627,18900,4.02,20250203,0.18,N,284740,100,22 억,,1309566,N,N,11,N,00,N +20250207,141012,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,19650,-400,5,-2.00,178659540,9004,48.54,19850,20150,19650,26050,14050,20050,19842.24,5.84,0,597,20336,20192,19956,19812,19576,20265,19885,22,6000,100,14830,10,1,22437330,4409,3.94,0.55,12,0.04,4990.00,35987.00,24400,20240627,-19.47,18900,20250203,3.97,20750,-5.30,20250108,18900,3.97,20250203,24400,-19.47,20240627,18900,3.97,20250203,0.18,N,284740,100,22 억,,1309566,N,N,11,N,00,N +20250207,131010,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,19860,-190,5,-0.95,103350170,5203,28.05,19850,20150,19760,26050,14050,20050,19863.57,5.84,0,1433,20336,20192,19956,19812,19576,20265,19885,22,6000,100,14830,10,1,22437330,4456,3.98,0.55,12,0.02,4990.00,35987.00,24400,20240627,-18.61,18900,20250203,5.08,20750,-4.29,20250108,18900,5.08,20250203,24400,-18.61,20240627,18900,5.08,20250203,0.18,N,284740,100,22 억,,1309566,N,N,11,N,00,N +20250207,121008,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,19860,-190,5,-0.95,76503370,3852,20.77,19850,20150,19760,26050,14050,20050,19860.69,5.84,0,838,20336,20192,19956,19812,19576,20265,19885,22,6000,100,14830,10,1,22437330,4456,3.98,0.55,12,0.02,4990.00,35987.00,24400,20240627,-18.61,18900,20250203,5.08,20750,-4.29,20250108,18900,5.08,20250203,24400,-18.61,20240627,18900,5.08,20250203,0.18,N,284740,100,22 억,,1309566,N,N,11,N,00,N +20250207,111007,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,19900,-150,5,-0.75,54569550,2748,14.82,19850,20150,19760,26050,14050,20050,19857.91,5.84,0,442,20336,20192,19956,19812,19576,20265,19885,22,6000,100,14830,10,1,22437330,4465,3.99,0.55,12,0.01,4990.00,35987.00,24400,20240627,-18.44,18900,20250203,5.29,20750,-4.10,20250108,18900,5.29,20250203,24400,-18.44,20240627,18900,5.29,20250203,0.18,N,284740,100,22 억,,1309566,N,N,11,N,00,N +20250207,101012,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,19860,-190,5,-0.95,24758230,1248,6.73,19850,20150,19760,26050,14050,20050,19838.33,5.84,0,-360,20336,20192,19956,19812,19576,20265,19885,22,6000,100,14830,10,1,22437330,4456,3.98,0.55,12,0.01,4990.00,35987.00,24400,20240627,-18.61,18900,20250203,5.08,20750,-4.29,20250108,18900,5.08,20250203,24400,-18.61,20240627,18900,5.08,20250203,0.18,N,284740,100,22 억,,1309566,N,N,11,N,00,N +20250207,091017,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,19800,-250,5,-1.25,2684380,135,0.73,19850,20150,19760,26050,14050,20050,19884.30,5.84,0,-34,20336,20192,19956,19812,19576,20265,19885,22,6000,100,14830,10,1,22437330,4443,3.97,0.55,12,0.00,4990.00,35987.00,24400,20240627,-18.85,18900,20250203,4.76,20750,-4.58,20250108,18900,4.76,20250203,24400,-18.85,20240627,18900,4.76,20250203,0.18,N,284740,100,22 억,,1309566,N,N,11,N,00,N 20250206,160945,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20050,330,2,1.67,369876100,18535,117.52,19720,20100,19720,25600,13810,19720,19955.54,5.81,0,4562,19960,19840,19620,19500,19280,19900,19560,22,5880,100,14590,50,1,22437330,4499,4.02,0.56,12,0.08,4990.00,35987.00,24400,20240627,-17.83,18900,20250203,6.08,20750,-3.37,20250108,18900,6.08,20250203,24400,-17.83,20240627,18900,6.08,20250203,0.18,N,284740,100,22 억,,1303236,N,N,11,N,00,N 20250206,150950,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,19940,220,2,1.12,349679530,17523,111.10,19720,20100,19720,25600,13810,19720,19955.46,5.81,0,4711,19960,19840,19620,19500,19280,19900,19560,22,5880,100,14590,10,1,22437330,4474,4.00,0.55,12,0.08,4990.00,35987.00,24400,20240627,-18.28,18900,20250203,5.50,20750,-3.90,20250108,18900,5.50,20250203,24400,-18.28,20240627,18900,5.50,20250203,0.18,N,284740,100,22 억,,1303236,N,N,4,N,00,N 20250206,140950,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,19950,230,2,1.17,313448400,15707,99.59,19720,20100,19720,25600,13810,19720,19955.97,5.81,0,4801,19960,19840,19620,19500,19280,19900,19560,22,5880,100,14590,10,1,22437330,4476,4.00,0.55,12,0.07,4990.00,35987.00,24400,20240627,-18.24,18900,20250203,5.56,20750,-3.86,20250108,18900,5.56,20250203,24400,-18.24,20240627,18900,5.56,20250203,0.18,N,284740,100,22 억,,1303236,N,N,4,N,00,N diff --git a/285130/price/prices-20250201.csv b/285130/price/prices-20250201.csv index fd7b23a8ba49..d3f955ae1cc8 100644 --- a/285130/price/prices-20250201.csv +++ b/285130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161010,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,40950,-500,5,-1.21,658504500,16032,68.94,41050,41750,40800,53800,29050,41450,41074.57,11.11,0,-2956,41983,41716,41233,40966,40483,41850,41100,882,12350,5000,30670,50,1,17253783,7065,19.90,0.37,12,0.09,2058.00,109846.00,71500,20240220,-42.73,39100,20241209,4.73,46400,-11.75,20250103,39300,4.20,20250203,71500,-42.73,20240220,39100,4.73,20241209,0.75,N,285130,5000,882 억,,1916824,N,N,276,N,00,N +20250207,151013,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41050,-400,5,-0.97,584395750,14223,61.16,41050,41750,40800,53800,29050,41450,41088.08,11.11,0,-2098,41983,41716,41233,40966,40483,41850,41100,882,12350,5000,30670,50,1,17253783,7083,19.95,0.37,12,0.08,2058.00,109846.00,71500,20240220,-42.59,39100,20241209,4.99,46400,-11.53,20250103,39300,4.45,20250203,71500,-42.59,20240220,39100,4.99,20241209,0.75,N,285130,5000,882 억,,1916824,N,N,39,N,00,N +20250207,141012,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41000,-450,5,-1.09,482091950,11733,50.46,41050,41750,40800,53800,29050,41450,41088.55,11.11,0,-1079,41983,41716,41233,40966,40483,41850,41100,882,12350,5000,30670,50,1,17253783,7074,19.92,0.37,12,0.07,2058.00,109846.00,71500,20240220,-42.66,39100,20241209,4.86,46400,-11.64,20250103,39300,4.33,20250203,71500,-42.66,20240220,39100,4.86,20241209,0.75,N,285130,5000,882 억,,1916824,N,N,39,N,00,N +20250207,131010,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41000,-450,5,-1.09,426529100,10378,44.63,41050,41750,40800,53800,29050,41450,41099.35,11.11,0,-600,41983,41716,41233,40966,40483,41850,41100,882,12350,5000,30670,50,1,17253783,7074,19.92,0.37,12,0.06,2058.00,109846.00,71500,20240220,-42.66,39100,20241209,4.86,46400,-11.64,20250103,39300,4.33,20250203,71500,-42.66,20240220,39100,4.86,20241209,0.75,N,285130,5000,882 억,,1916824,N,N,39,N,00,N +20250207,121008,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41050,-400,5,-0.97,395640050,9625,41.39,41050,41750,40800,53800,29050,41450,41105.46,11.11,0,-386,41983,41716,41233,40966,40483,41850,41100,882,12350,5000,30670,50,1,17253783,7083,19.95,0.37,12,0.06,2058.00,109846.00,71500,20240220,-42.59,39100,20241209,4.99,46400,-11.53,20250103,39300,4.45,20250203,71500,-42.59,20240220,39100,4.99,20241209,0.75,N,285130,5000,882 억,,1916824,N,N,39,N,00,N +20250207,111007,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41000,-450,5,-1.09,342207050,8321,35.78,41050,41750,40800,53800,29050,41450,41125.71,11.11,0,403,41983,41716,41233,40966,40483,41850,41100,882,12350,5000,30670,50,1,17253783,7074,19.92,0.37,12,0.05,2058.00,109846.00,71500,20240220,-42.66,39100,20241209,4.86,46400,-11.64,20250103,39300,4.33,20250203,71500,-42.66,20240220,39100,4.86,20241209,0.75,N,285130,5000,882 억,,1916824,N,N,39,N,00,N +20250207,101012,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41000,-450,5,-1.09,286135300,6951,29.89,41050,41750,40800,53800,29050,41450,41164.62,11.11,0,876,41983,41716,41233,40966,40483,41850,41100,882,12350,5000,30670,50,1,17253783,7074,19.92,0.37,12,0.04,2058.00,109846.00,71500,20240220,-42.66,39100,20241209,4.86,46400,-11.64,20250103,39300,4.33,20250203,71500,-42.66,20240220,39100,4.86,20241209,0.75,N,285130,5000,882 억,,1916824,N,N,39,N,00,N +20250207,091017,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41500,50,2,0.12,94014800,2285,9.83,41050,41550,41050,53800,29050,41450,41144.33,11.11,0,1115,41983,41716,41233,40966,40483,41850,41100,882,12350,5000,30670,50,1,17253783,7160,20.17,0.38,12,0.01,2058.00,109846.00,71500,20240220,-41.96,39100,20241209,6.14,46400,-10.56,20250103,39300,5.60,20250203,71500,-41.96,20240220,39100,6.14,20241209,0.75,N,285130,5000,882 억,,1916824,N,N,39,N,00,N 20250206,160945,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41450,550,2,1.34,957722450,23229,109.68,40950,41500,40750,53100,28650,40900,41228.84,11.12,0,1089,42166,41532,40816,40182,39466,41850,40500,882,12200,5000,30260,50,1,17253783,7152,20.14,0.38,12,0.13,2058.00,109846.00,71500,20240220,-42.03,39100,20241209,6.01,46400,-10.67,20250103,39300,5.47,20250203,71500,-42.03,20240220,39100,6.01,20241209,0.75,N,285130,5000,882 억,,1918048,N,N,39,N,00,N 20250206,150950,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41300,400,2,0.98,890187750,21599,101.98,40950,41500,40750,53100,28650,40900,41214.30,11.12,0,1243,42166,41532,40816,40182,39466,41850,40500,882,12200,5000,30260,50,1,17253783,7126,20.07,0.38,12,0.13,2058.00,109846.00,71500,20240220,-42.24,39100,20241209,5.63,46400,-10.99,20250103,39300,5.09,20250203,71500,-42.24,20240220,39100,5.63,20241209,0.75,N,285130,5000,882 억,,1918048,N,N,44,N,00,N 20250206,140950,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41250,350,2,0.86,722414600,17539,82.81,40950,41500,40750,53100,28650,40900,41189.04,11.12,0,437,42166,41532,40816,40182,39466,41850,40500,882,12200,5000,30260,50,1,17253783,7117,20.04,0.38,12,0.10,2058.00,109846.00,71500,20240220,-42.31,39100,20241209,5.50,46400,-11.10,20250103,39300,4.96,20250203,71500,-42.31,20240220,39100,5.50,20241209,0.75,N,285130,5000,882 억,,1918048,N,N,44,N,00,N diff --git a/285490/price/prices-20250201.csv b/285490/price/prices-20250201.csv index d6ed3205fee2..676e866e7367 100644 --- a/285490/price/prices-20250201.csv +++ b/285490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161011,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19980,-170,5,-0.84,1297709080,64795,100.56,20050,20300,19830,26150,14150,20150,20027.92,0.56,0,-3342,20843,20496,20103,19756,19363,20300,19560,53,6000,500,13700,10,1,10575831,2113,7.12,1.27,12,0.61,2806.00,15777.00,24200,20240125,-17.44,10160,20241114,96.65,20450,-2.30,20250205,14210,40.61,20250102,23250,-14.06,20240216,10160,96.65,20241114,1.61,N,285490,500,52 억,,59102,N,N,3,N,00,N +20250207,151013,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19920,-230,5,-1.14,1270467820,63430,98.44,20050,20300,19830,26150,14150,20150,20029.45,0.56,0,-3186,20843,20496,20103,19756,19363,20300,19560,53,6000,500,13700,10,1,10575831,2107,7.10,1.26,12,0.60,2806.00,15777.00,24200,20240125,-17.69,10160,20241114,96.06,20450,-2.59,20250205,14210,40.18,20250102,23250,-14.32,20240216,10160,96.06,20241114,1.61,N,285490,500,52 억,,59102,N,N,0,N,00,N +20250207,141013,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,20100,-50,5,-0.25,687772610,34254,53.16,20050,20300,19830,26150,14150,20150,20078.61,0.56,0,7130,20843,20496,20103,19756,19363,20300,19560,53,6000,500,13700,50,1,10575831,2126,7.16,1.27,12,0.32,2806.00,15777.00,24200,20240125,-16.94,10160,20241114,97.83,20450,-1.71,20250205,14210,41.45,20250102,23250,-13.55,20240216,10160,97.83,20241114,1.61,N,285490,500,52 억,,59102,N,N,0,N,00,N +20250207,131010,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,20100,-50,5,-0.25,422190260,21071,32.70,20050,20250,19830,26150,14150,20150,20036.56,0.56,0,307,20843,20496,20103,19756,19363,20300,19560,53,6000,500,13700,50,1,10575831,2126,7.16,1.27,12,0.20,2806.00,15777.00,24200,20240125,-16.94,10160,20241114,97.83,20450,-1.71,20250205,14210,41.45,20250102,23250,-13.55,20240216,10160,97.83,20241114,1.61,N,285490,500,52 억,,59102,N,N,0,N,00,N +20250207,121009,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,20150,0,3,0.00,359749910,17965,27.88,20050,20250,19830,26150,14150,20150,20025.04,0.56,0,307,20843,20496,20103,19756,19363,20300,19560,53,6000,500,13700,50,1,10575831,2131,7.18,1.28,12,0.17,2806.00,15777.00,24200,20240125,-16.74,10160,20241114,98.33,20450,-1.47,20250205,14210,41.80,20250102,23250,-13.33,20240216,10160,98.33,20241114,1.61,N,285490,500,52 억,,59102,N,N,0,N,00,N +20250207,111007,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,20100,-50,5,-0.25,245060310,12239,18.99,20050,20250,19830,26150,14150,20150,20022.90,0.56,0,-1315,20843,20496,20103,19756,19363,20300,19560,53,6000,500,13700,50,1,10575831,2126,7.16,1.27,12,0.12,2806.00,15777.00,24200,20240125,-16.94,10160,20241114,97.83,20450,-1.71,20250205,14210,41.45,20250102,23250,-13.55,20240216,10160,97.83,20241114,1.61,N,285490,500,52 억,,59102,N,N,0,N,00,N +20250207,101013,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,20050,-100,5,-0.50,163916060,8194,12.72,20050,20250,19830,26150,14150,20150,20004.40,0.56,0,-2303,20843,20496,20103,19756,19363,20300,19560,53,6000,500,13700,50,1,10575831,2120,7.15,1.27,12,0.08,2806.00,15777.00,24200,20240125,-17.15,10160,20241114,97.34,20450,-1.96,20250205,14210,41.10,20250102,23250,-13.76,20240216,10160,97.34,20241114,1.61,N,285490,500,52 억,,59102,N,N,0,N,00,N +20250207,091017,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,20100,-50,5,-0.25,54551570,2743,4.26,20050,20100,19830,26150,14150,20150,19887.56,0.56,0,-1058,20843,20496,20103,19756,19363,20300,19560,53,6000,500,13700,50,1,10575831,2126,7.16,1.27,12,0.03,2806.00,15777.00,24200,20240125,-16.94,10160,20241114,97.83,20450,-1.71,20250205,14210,41.45,20250102,23250,-13.55,20240216,10160,97.83,20241114,1.61,N,285490,500,52 억,,59102,N,N,0,N,00,N 20250206,160946,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,20150,-50,5,-0.25,1285944650,64207,86.12,20450,20450,19710,26250,14150,20200,20028.05,0.73,0,-18826,20873,20536,20113,19776,19353,20705,19945,53,6050,500,13730,50,1,10575831,2131,7.18,1.28,12,0.61,2806.00,15777.00,24200,20240124,-16.74,10160,20241114,98.33,20450,0.00,20250205,14210,41.80,20250102,23250,-13.33,20240216,10160,98.33,20241114,1.70,N,285490,500,52 억,,77054,N,N,1,N,00,N 20250206,150950,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19900,-300,5,-1.49,1240375280,61934,83.07,20450,20450,19710,26250,14150,20200,20027.37,0.73,0,-17244,20873,20536,20113,19776,19353,20705,19945,53,6050,500,13730,10,1,10575831,2105,7.09,1.26,12,0.59,2806.00,15777.00,24200,20240124,-17.77,10160,20241114,95.87,20450,0.00,20250205,14210,40.04,20250102,23250,-14.41,20240216,10160,95.87,20241114,1.70,N,285490,500,52 억,,77054,N,N,1,N,00,N 20250206,140950,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,20300,100,2,0.50,706281270,35278,47.32,20450,20450,19710,26250,14150,20200,20020.45,0.73,0,-9713,20873,20536,20113,19776,19353,20705,19945,53,6050,500,13730,50,1,10575831,2147,7.23,1.29,12,0.33,2806.00,15777.00,24200,20240124,-16.12,10160,20241114,99.80,20450,0.00,20250205,14210,42.86,20250102,23250,-12.69,20240216,10160,99.80,20241114,1.70,N,285490,500,52 억,,77054,N,N,1,N,00,N diff --git a/285800/price/prices-20250201.csv b/285800/price/prices-20250201.csv index b35dd6a109d6..e9e73d50e8ae 100644 --- a/285800/price/prices-20250201.csv +++ b/285800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,-150,5,-5.74,553600970,220175,45.64,2640,2640,2450,3395,1835,2615,2514.33,0.74,0,-9129,2795,2705,2660,2570,2525,2682,2547,17,780,100,1620,5,1,17477270,431,-20.37,1.05,12,1.26,-121.00,2352.00,4850,20240131,-49.18,1945,20241210,26.74,3830,-35.64,20250123,2060,19.66,20250102,4790,-48.54,20240208,1945,26.74,20241210,2.58,N,285800,100,17 억,,129443,N,N,0,N,00,N +20250207,151013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,-155,5,-5.93,526501525,209152,43.35,2640,2640,2450,3395,1835,2615,2517.03,0.74,0,-7960,2795,2705,2660,2570,2525,2682,2547,17,780,100,1620,5,1,17477270,430,-20.33,1.05,12,1.20,-121.00,2352.00,4850,20240131,-49.28,1945,20241210,26.48,3830,-35.77,20250123,2060,19.42,20250102,4790,-48.64,20240208,1945,26.48,20241210,2.58,N,285800,100,17 억,,129443,N,N,0,N,00,N +20250207,141013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,-140,5,-5.35,463183045,183413,38.02,2640,2640,2450,3395,1835,2615,2525.06,0.74,0,-4265,2795,2705,2660,2570,2525,2682,2547,17,780,100,1620,5,1,17477270,433,-20.45,1.05,12,1.05,-121.00,2352.00,4850,20240131,-48.97,1945,20241210,27.25,3830,-35.38,20250123,2060,20.15,20250102,4790,-48.33,20240208,1945,27.25,20241210,2.58,N,285800,100,17 억,,129443,N,N,0,N,00,N +20250207,131011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,-115,5,-4.40,420427905,166105,34.43,2640,2640,2460,3395,1835,2615,2530.79,0.74,0,-1368,2795,2705,2660,2570,2525,2682,2547,17,780,100,1620,5,1,17477270,437,-20.66,1.06,12,0.95,-121.00,2352.00,4850,20240131,-48.45,1945,20241210,28.53,3830,-34.73,20250123,2060,21.36,20250102,4790,-47.81,20240208,1945,28.53,20241210,2.58,N,285800,100,17 억,,129443,N,N,0,N,00,N +20250207,121009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,-105,5,-4.02,320003435,125681,26.05,2640,2640,2490,3395,1835,2615,2545.83,0.74,0,-1701,2795,2705,2660,2570,2525,2682,2547,17,780,100,1620,5,1,17477270,439,-20.74,1.07,12,0.72,-121.00,2352.00,4850,20240131,-48.25,1945,20241210,29.05,3830,-34.46,20250123,2060,21.84,20250102,4790,-47.60,20240208,1945,29.05,20241210,2.58,N,285800,100,17 억,,129443,N,N,0,N,00,N +20250207,111008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-55,5,-2.10,225589260,88183,18.28,2640,2640,2520,3395,1835,2615,2557.80,0.74,0,1839,2795,2705,2660,2570,2525,2682,2547,17,780,100,1620,5,1,17477270,447,-21.16,1.09,12,0.50,-121.00,2352.00,4850,20240131,-47.22,1945,20241210,31.62,3830,-33.16,20250123,2060,24.27,20250102,4790,-46.56,20240208,1945,31.62,20241210,2.58,N,285800,100,17 억,,129443,N,N,0,N,00,N +20250207,101013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,-95,5,-3.63,202502735,79123,16.40,2640,2640,2520,3395,1835,2615,2558.91,0.74,0,5864,2795,2705,2660,2570,2525,2682,2547,17,780,100,1620,5,1,17477270,440,-20.83,1.07,12,0.45,-121.00,2352.00,4850,20240131,-48.04,1945,20241210,29.56,3830,-34.20,20250123,2060,22.33,20250102,4790,-47.39,20240208,1945,29.56,20241210,2.58,N,285800,100,17 억,,129443,N,N,0,N,00,N +20250207,091018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,-60,5,-2.29,53649165,20624,4.27,2640,2640,2550,3395,1835,2615,2600.89,0.74,0,-3734,2795,2705,2660,2570,2525,2682,2547,17,780,100,1620,5,1,17477270,447,-21.12,1.09,12,0.12,-121.00,2352.00,4850,20240131,-47.32,1945,20241210,31.36,3830,-33.29,20250123,2060,24.03,20250102,4790,-46.66,20240208,1945,31.36,20241210,2.58,N,285800,100,17 억,,129443,N,N,0,N,00,N 20250206,160946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2615,10,2,0.38,1266682385,473818,104.56,2625,2750,2615,3385,1825,2605,2673.35,0.77,0,-5357,2795,2700,2630,2535,2465,2747,2582,17,780,100,1610,5,1,17477270,457,-21.61,1.11,12,2.71,-121.00,2352.00,4850,20240131,-46.08,1945,20241210,34.45,3830,-31.72,20250123,2060,26.94,20250102,4790,-45.41,20240208,1945,34.45,20241210,2.87,N,285800,100,17 억,,134869,N,N,0,N,00,N 20250206,150951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,35,2,1.34,1191106445,444978,98.20,2625,2750,2615,3385,1825,2605,2676.78,0.77,0,-6491,2795,2700,2630,2535,2465,2747,2582,17,780,100,1610,5,1,17477270,461,-21.82,1.12,12,2.55,-121.00,2352.00,4850,20240131,-45.57,1945,20241210,35.73,3830,-31.07,20250123,2060,28.16,20250102,4790,-44.89,20240208,1945,35.73,20241210,2.87,N,285800,100,17 억,,134869,N,N,0,N,00,N 20250206,140951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2670,65,2,2.50,1007942990,375975,82.97,2625,2750,2615,3385,1825,2605,2680.88,0.77,0,-7533,2795,2700,2630,2535,2465,2747,2582,17,780,100,1610,5,1,17477270,467,-22.07,1.14,12,2.15,-121.00,2352.00,4850,20240131,-44.95,1945,20241210,37.28,3830,-30.29,20250123,2060,29.61,20250102,4790,-44.26,20240208,1945,37.28,20241210,2.87,N,285800,100,17 억,,134869,N,N,0,N,00,N diff --git a/286750/price/prices-20250201.csv b/286750/price/prices-20250201.csv index 57ba4c60731d..9f083557fccc 100644 --- a/286750/price/prices-20250201.csv +++ b/286750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,-15,5,-0.64,283907440,122139,74.59,2335,2380,2270,3035,1635,2335,2324.48,0.09,0,-9613,2445,2390,2350,2295,2255,2382,2287,108,700,500,1540,5,1,21513559,499,-7.58,4.93,12,0.57,-306.00,471.00,2795,20240312,-16.99,1265,20241115,83.40,2550,-9.02,20250114,1815,27.82,20250120,2795,-16.99,20240312,1265,83.40,20241115,0.18,N,286750,500,107 억,,19975,N,N,0,N,00,N +20250207,151013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,-40,5,-1.71,273653555,117704,71.88,2335,2380,2270,3035,1635,2335,2324.93,0.09,0,-7272,2445,2390,2350,2295,2255,2382,2287,108,700,500,1540,5,1,21513559,494,-7.50,4.87,12,0.55,-306.00,471.00,2795,20240312,-17.89,1265,20241115,81.42,2550,-10.00,20250114,1815,26.45,20250120,2795,-17.89,20240312,1265,81.42,20241115,0.18,N,286750,500,107 억,,19975,N,N,0,N,00,N +20250207,141013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,-20,5,-0.86,234442515,100654,61.47,2335,2380,2270,3035,1635,2335,2329.19,0.09,0,-10099,2445,2390,2350,2295,2255,2382,2287,108,700,500,1540,5,1,21513559,498,-7.57,4.92,12,0.47,-306.00,471.00,2795,20240312,-17.17,1265,20241115,83.00,2550,-9.22,20250114,1815,27.55,20250120,2795,-17.17,20240312,1265,83.00,20241115,0.18,N,286750,500,107 억,,19975,N,N,0,N,00,N +20250207,131011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,-15,5,-0.64,224767240,96473,58.92,2335,2380,2270,3035,1635,2335,2329.85,0.09,0,-9582,2445,2390,2350,2295,2255,2382,2287,108,700,500,1540,5,1,21513559,499,-7.58,4.93,12,0.45,-306.00,471.00,2795,20240312,-16.99,1265,20241115,83.40,2550,-9.02,20250114,1815,27.82,20250120,2795,-16.99,20240312,1265,83.40,20241115,0.18,N,286750,500,107 억,,19975,N,N,0,N,00,N +20250207,121009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,-20,5,-0.86,219289185,94109,57.47,2335,2380,2270,3035,1635,2335,2330.16,0.09,0,-8254,2445,2390,2350,2295,2255,2382,2287,108,700,500,1540,5,1,21513559,498,-7.57,4.92,12,0.44,-306.00,471.00,2795,20240312,-17.17,1265,20241115,83.00,2550,-9.22,20250114,1815,27.55,20250120,2795,-17.17,20240312,1265,83.00,20241115,0.18,N,286750,500,107 억,,19975,N,N,0,N,00,N +20250207,111008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2275,-60,5,-2.57,194238425,83204,50.81,2335,2380,2275,3035,1635,2335,2334.48,0.09,0,-7885,2445,2390,2350,2295,2255,2382,2287,108,700,500,1540,5,1,21513559,489,-7.43,4.83,12,0.39,-306.00,471.00,2795,20240312,-18.60,1265,20241115,79.84,2550,-10.78,20250114,1815,25.34,20250120,2795,-18.60,20240312,1265,79.84,20241115,0.18,N,286750,500,107 억,,19975,N,N,0,N,00,N +20250207,101013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,15,2,0.64,140387235,59837,36.54,2335,2380,2300,3035,1635,2335,2346.16,0.09,0,-8265,2445,2390,2350,2295,2255,2382,2287,108,700,500,1540,5,1,21513559,506,-7.68,4.99,12,0.28,-306.00,471.00,2795,20240312,-15.92,1265,20241115,85.77,2550,-7.84,20250114,1815,29.48,20250120,2795,-15.92,20240312,1265,85.77,20241115,0.18,N,286750,500,107 억,,19975,N,N,0,N,00,N +20250207,091018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,0,3,0.00,33369525,14336,8.76,2335,2340,2300,3035,1635,2335,2327.67,0.09,0,-4309,2445,2390,2350,2295,2255,2382,2287,108,700,500,1540,5,1,21513559,502,-7.63,4.96,12,0.07,-306.00,471.00,2795,20240312,-16.46,1265,20241115,84.58,2550,-8.43,20250114,1815,28.65,20250120,2795,-16.46,20240312,1265,84.58,20241115,0.18,N,286750,500,107 억,,19975,N,N,0,N,00,N 20250206,160946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,0,3,0.00,345990625,147047,61.33,2335,2405,2310,3035,1635,2335,2352.93,0.06,0,8013,2418,2376,2333,2291,2248,2355,2270,108,700,500,1540,5,1,21513559,502,-7.63,4.96,12,0.68,-306.00,471.00,2795,20240312,-16.46,1265,20241115,84.58,2550,-8.43,20250114,1815,28.65,20250120,2795,-16.46,20240312,1265,84.58,20241115,0.18,N,286750,500,107 억,,11949,N,N,0,N,00,N 20250206,150951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,0,3,0.00,316869970,134566,56.12,2335,2405,2310,3035,1635,2335,2354.76,0.06,0,11556,2418,2376,2333,2291,2248,2355,2270,108,700,500,1540,5,1,21513559,502,-7.63,4.96,12,0.63,-306.00,471.00,2795,20240312,-16.46,1265,20241115,84.58,2550,-8.43,20250114,1815,28.65,20250120,2795,-16.46,20240312,1265,84.58,20241115,0.18,N,286750,500,107 억,,11949,N,N,0,N,00,N 20250206,140951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,5,2,0.21,262972290,111353,46.44,2335,2405,2320,3035,1635,2335,2361.61,0.06,0,12846,2418,2376,2333,2291,2248,2355,2270,108,700,500,1540,5,1,21513559,503,-7.65,4.97,12,0.52,-306.00,471.00,2795,20240312,-16.28,1265,20241115,84.98,2550,-8.24,20250114,1815,28.93,20250120,2795,-16.28,20240312,1265,84.98,20241115,0.18,N,286750,500,107 억,,11949,N,N,0,N,00,N diff --git a/286940/price/prices-20250201.csv b/286940/price/prices-20250201.csv index 290a071ee9a6..248ad1068315 100644 --- a/286940/price/prices-20250201.csv +++ b/286940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161011,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19720,20,2,0.10,282894750,14347,30.46,19830,19890,19590,25600,13790,19700,19718.04,1.60,0,-2452,20220,19960,19660,19400,19100,19810,19250,756,5900,5000,14180,10,1,15129367,2984,7.23,0.71,12,0.09,2728.00,27924.00,53900,20240126,-63.41,17490,20241209,12.75,21450,-8.07,20250109,18500,6.59,20250103,41950,-52.99,20240223,17490,12.75,20241209,2.49,N,286940,5000,756 억,,242206,N,N,3,N,00,N +20250207,151014,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19720,20,2,0.10,274337770,13913,29.54,19830,19890,19590,25600,13790,19700,19718.09,1.60,0,-2376,20220,19960,19660,19400,19100,19810,19250,756,5900,5000,14180,10,1,15129367,2984,7.23,0.71,12,0.09,2728.00,27924.00,53900,20240126,-63.41,17490,20241209,12.75,21450,-8.07,20250109,18500,6.59,20250103,41950,-52.99,20240223,17490,12.75,20241209,2.49,N,286940,5000,756 억,,242206,N,N,19,N,00,N +20250207,141014,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19710,10,2,0.05,212704290,10783,22.89,19830,19890,19590,25600,13790,19700,19725.89,1.60,0,-1288,20220,19960,19660,19400,19100,19810,19250,756,5900,5000,14180,10,1,15129367,2982,7.23,0.71,12,0.07,2728.00,27924.00,53900,20240126,-63.43,17490,20241209,12.69,21450,-8.11,20250109,18500,6.54,20250103,41950,-53.02,20240223,17490,12.69,20241209,2.49,N,286940,5000,756 억,,242206,N,N,19,N,00,N +20250207,131011,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19750,50,2,0.25,182625170,9255,19.65,19830,19890,19590,25600,13790,19700,19732.60,1.60,0,-267,20220,19960,19660,19400,19100,19810,19250,756,5900,5000,14180,10,1,15129367,2988,7.24,0.71,12,0.06,2728.00,27924.00,53900,20240126,-63.36,17490,20241209,12.92,21450,-7.93,20250109,18500,6.76,20250103,41950,-52.92,20240223,17490,12.92,20241209,2.49,N,286940,5000,756 억,,242206,N,N,19,N,00,N +20250207,121009,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19710,10,2,0.05,140996470,7142,15.16,19830,19890,19590,25600,13790,19700,19741.87,1.60,0,829,20220,19960,19660,19400,19100,19810,19250,756,5900,5000,14180,10,1,15129367,2982,7.23,0.71,12,0.05,2728.00,27924.00,53900,20240126,-63.43,17490,20241209,12.69,21450,-8.11,20250109,18500,6.54,20250103,41950,-53.02,20240223,17490,12.69,20241209,2.49,N,286940,5000,756 억,,242206,N,N,19,N,00,N +20250207,111008,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19730,30,2,0.15,121060360,6131,13.02,19830,19890,19590,25600,13790,19700,19745.61,1.60,0,463,20220,19960,19660,19400,19100,19810,19250,756,5900,5000,14180,10,1,15129367,2985,7.23,0.71,12,0.04,2728.00,27924.00,53900,20240126,-63.40,17490,20241209,12.81,21450,-8.02,20250109,18500,6.65,20250103,41950,-52.97,20240223,17490,12.81,20241209,2.49,N,286940,5000,756 억,,242206,N,N,19,N,00,N +20250207,101013,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19730,30,2,0.15,87802390,4445,9.44,19830,19890,19590,25600,13790,19700,19753.07,1.60,0,398,20220,19960,19660,19400,19100,19810,19250,756,5900,5000,14180,10,1,15129367,2985,7.23,0.71,12,0.03,2728.00,27924.00,53900,20240126,-63.40,17490,20241209,12.81,21450,-8.02,20250109,18500,6.65,20250103,41950,-52.97,20240223,17490,12.81,20241209,2.49,N,286940,5000,756 억,,242206,N,N,19,N,00,N +20250207,091018,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19670,-30,5,-0.15,16247110,826,1.75,19830,19830,19600,25600,13790,19700,19669.62,1.60,0,-488,20220,19960,19660,19400,19100,19810,19250,756,5900,5000,14180,10,1,15129367,2976,7.21,0.70,12,0.01,2728.00,27924.00,53900,20240126,-63.51,17490,20241209,12.46,21450,-8.30,20250109,18500,6.32,20250103,41950,-53.11,20240223,17490,12.46,20241209,2.49,N,286940,5000,756 억,,242206,N,N,19,N,00,N 20250206,160946,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19700,-400,5,-1.99,920219060,47071,153.79,19800,19920,19360,26100,14100,20100,19545.23,1.69,0,-12913,20446,20272,19976,19802,19506,20360,19890,756,6000,5000,14470,10,1,15129367,2980,7.22,0.71,12,0.31,2728.00,27924.00,53900,20240126,-63.45,17490,20241209,12.64,21450,-8.16,20250109,18500,6.49,20250103,41950,-53.04,20240223,17490,12.64,20241209,2.48,N,286940,5000,756 억,,256288,N,N,17,N,00,N 20250206,150951,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19690,-410,5,-2.04,842416250,43125,140.90,19800,19920,19360,26100,14100,20100,19530.34,1.69,0,-12527,20446,20272,19976,19802,19506,20360,19890,756,6000,5000,14470,10,1,15129367,2979,7.22,0.71,12,0.29,2728.00,27924.00,53900,20240126,-63.47,17490,20241209,12.58,21450,-8.21,20250109,18500,6.43,20250103,41950,-53.06,20240223,17490,12.58,20241209,2.48,N,286940,5000,756 억,,256288,N,N,7,N,00,N 20250206,140951,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19700,-400,5,-1.99,808907310,41421,135.33,19800,19920,19360,26100,14100,20100,19524.77,1.69,0,-12165,20446,20272,19976,19802,19506,20360,19890,756,6000,5000,14470,10,1,15129367,2980,7.22,0.71,12,0.27,2728.00,27924.00,53900,20240126,-63.45,17490,20241209,12.64,21450,-8.16,20250109,18500,6.49,20250103,41950,-53.04,20240223,17490,12.64,20241209,2.48,N,286940,5000,756 억,,256288,N,N,7,N,00,N diff --git a/288330/price/prices-20250201.csv b/288330/price/prices-20250201.csv index d2e604be5752..c44e92cc8482 100644 --- a/288330/price/prices-20250201.csv +++ b/288330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4000,0,3,0.00,1451308165,361559,74.37,3995,4100,3920,5200,2800,4000,4014.05,0.25,0,-3007,4300,4150,4070,3920,3840,4110,3880,252,1200,500,2480,5,1,50411730,2016,-3.63,8.32,12,0.72,-1102.00,481.00,6100,20241017,-34.43,1451,20240524,175.67,5030,-20.48,20250113,3550,12.68,20250102,6600,-39.39,20240405,1757,127.66,20240703,0.66,N,288330,500,252 억,,124968,N,N,0,N,00,N +20250207,151014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4000,0,3,0.00,1400469755,348851,71.76,3995,4100,3920,5200,2800,4000,4014.52,0.25,0,-929,4300,4150,4070,3920,3840,4110,3880,252,1200,500,2480,5,1,50411730,2016,-3.63,8.32,12,0.69,-1102.00,481.00,6100,20241017,-34.43,1451,20240524,175.67,5030,-20.48,20250113,3550,12.68,20250102,6600,-39.39,20240405,1757,127.66,20240703,0.66,N,288330,500,252 억,,124968,N,N,0,N,00,N +20250207,141014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3990,-10,5,-0.25,1032246145,256904,52.85,3995,4100,3920,5200,2800,4000,4018.03,0.25,0,-47003,4300,4150,4070,3920,3840,4110,3880,252,1200,500,2480,5,1,50411730,2011,-3.62,8.30,12,0.51,-1102.00,481.00,6100,20241017,-34.59,1451,20240524,174.98,5030,-20.68,20250113,3550,12.39,20250102,6600,-39.55,20240405,1757,127.09,20240703,0.66,N,288330,500,252 억,,124968,N,N,0,N,00,N +20250207,131011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3975,-25,5,-0.62,970536840,241391,49.65,3995,4100,3920,5200,2800,4000,4020.61,0.25,0,-47222,4300,4150,4070,3920,3840,4110,3880,252,1200,500,2480,5,1,50411730,2004,-3.61,8.26,12,0.48,-1102.00,481.00,6100,20241017,-34.84,1451,20240524,173.95,5030,-20.97,20250113,3550,11.97,20250102,6600,-39.77,20240405,1757,126.24,20240703,0.66,N,288330,500,252 억,,124968,N,N,0,N,00,N +20250207,121010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3990,-10,5,-0.25,843765115,209550,43.10,3995,4100,3920,5200,2800,4000,4026.56,0.25,0,-35325,4300,4150,4070,3920,3840,4110,3880,252,1200,500,2480,5,1,50411730,2011,-3.62,8.30,12,0.42,-1102.00,481.00,6100,20241017,-34.59,1451,20240524,174.98,5030,-20.68,20250113,3550,12.39,20250102,6600,-39.55,20240405,1757,127.09,20240703,0.66,N,288330,500,252 억,,124968,N,N,0,N,00,N +20250207,111008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3990,-10,5,-0.25,726390295,180184,37.06,3995,4100,3920,5200,2800,4000,4031.39,0.25,0,-32990,4300,4150,4070,3920,3840,4110,3880,252,1200,500,2480,5,1,50411730,2011,-3.62,8.30,12,0.36,-1102.00,481.00,6100,20241017,-34.59,1451,20240524,174.98,5030,-20.68,20250113,3550,12.39,20250102,6600,-39.55,20240405,1757,127.09,20240703,0.66,N,288330,500,252 억,,124968,N,N,0,N,00,N +20250207,101014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4035,35,2,0.88,514323535,127204,26.17,3995,4100,3920,5200,2800,4000,4043.31,0.25,0,-29078,4300,4150,4070,3920,3840,4110,3880,252,1200,500,2480,5,1,50411730,2034,-3.66,8.39,12,0.25,-1102.00,481.00,6100,20241017,-33.85,1451,20240524,178.08,5030,-19.78,20250113,3550,13.66,20250102,6600,-38.86,20240405,1757,129.65,20240703,0.66,N,288330,500,252 억,,124968,N,N,0,N,00,N +20250207,091018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3990,-10,5,-0.25,51464475,13009,2.68,3995,4000,3920,5200,2800,4000,3955.90,0.25,0,1406,4300,4150,4070,3920,3840,4110,3880,252,1200,500,2480,5,1,50411730,2011,-3.62,8.30,12,0.03,-1102.00,481.00,6100,20241017,-34.59,1451,20240524,174.98,5030,-20.68,20250113,3550,12.39,20250102,6600,-39.55,20240405,1757,127.09,20240703,0.66,N,288330,500,252 억,,124968,N,N,0,N,00,N 20250206,160947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4000,-95,5,-2.32,1987476315,484690,124.97,4095,4220,3990,5320,2870,4095,4100.60,0.32,0,-48815,4368,4231,4153,4016,3938,4192,3977,252,1225,500,2530,5,1,50411730,2016,-3.63,8.32,12,0.96,-1102.00,481.00,6100,20241017,-34.43,1451,20240524,175.67,5030,-20.48,20250113,3550,12.68,20250102,6600,-39.39,20240405,1757,127.66,20240703,0.69,N,288330,500,252 억,,161385,N,N,354,N,00,N 20250206,150951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4000,-95,5,-2.32,1893178520,461098,118.89,4095,4220,3990,5320,2870,4095,4105.81,0.32,0,-42911,4368,4231,4153,4016,3938,4192,3977,252,1225,500,2530,5,1,50411730,2016,-3.63,8.32,12,0.91,-1102.00,481.00,6100,20241017,-34.43,1451,20240524,175.67,5030,-20.48,20250113,3550,12.68,20250102,6600,-39.39,20240405,1757,127.66,20240703,0.69,N,288330,500,252 억,,161385,N,N,354,N,00,N 20250206,140951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4050,-45,5,-1.10,1534611190,371802,95.86,4095,4220,4045,5320,2870,4095,4127.50,0.32,0,-43420,4368,4231,4153,4016,3938,4192,3977,252,1225,500,2530,5,1,50411730,2042,-3.68,8.42,12,0.74,-1102.00,481.00,6100,20241017,-33.61,1451,20240524,179.12,5030,-19.48,20250113,3550,14.08,20250102,6600,-38.64,20240405,1757,130.51,20240703,0.69,N,288330,500,252 억,,161385,N,N,354,N,00,N diff --git a/288490/price/prices-20250201.csv b/288490/price/prices-20250201.csv index c1a51016a7d3..028cde182ddf 100644 --- a/288490/price/prices-20250201.csv +++ b/288490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161012,57,100.00,KONEX,,,N,N,N,N, ,N,107,0,3,0.00,1708898,16131,742.34,110,110,100,123,91,107,105.94,0.00,0,0,113,109,105,101,97,108,100,17,16,100,60,1,1,17471577,19,-2.10,4.86,12,0.09,-51.00,22.00,457,20240603,-76.59,51,20241028,109.80,110,0.00,20250124,54,98.15,20250103,330,-67.58,20240716,41,160.98,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20250207,151014,57,100.00,KONEX,,,N,N,N,N, ,N,107,0,3,0.00,1687498,15931,733.13,110,110,100,123,91,107,105.93,0.00,0,0,113,109,105,101,97,108,100,17,16,100,60,1,1,17471577,19,-2.10,4.86,12,0.09,-51.00,22.00,457,20240603,-76.59,51,20241028,109.80,110,0.00,20250124,54,98.15,20250103,330,-67.58,20240716,41,160.98,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20250207,141014,57,100.00,KONEX,,,N,N,N,N, ,N,107,0,3,0.00,1687498,15931,733.13,110,110,100,123,91,107,105.93,0.00,0,0,113,109,105,101,97,108,100,17,16,100,60,1,1,17471577,19,-2.10,4.86,12,0.09,-51.00,22.00,457,20240603,-76.59,51,20241028,109.80,110,0.00,20250124,54,98.15,20250103,330,-67.58,20240716,41,160.98,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20250207,131012,57,100.00,KONEX,,,N,N,N,N, ,N,106,-1,5,-0.93,235818,2236,102.90,110,110,100,123,91,107,105.46,0.00,0,0,113,109,105,101,97,108,100,17,16,100,60,1,1,17471577,19,-2.08,4.82,12,0.01,-51.00,22.00,457,20240603,-76.81,51,20241028,107.84,110,0.00,20250124,54,96.30,20250103,330,-67.88,20240716,41,158.54,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20250207,121010,57,100.00,KONEX,,,N,N,N,N, ,N,106,-1,5,-0.93,1718,16,0.74,110,110,106,123,91,107,107.38,0.00,0,0,113,109,105,101,97,108,100,17,16,100,60,1,1,17471577,19,-2.08,4.82,12,0.00,-51.00,22.00,457,20240603,-76.81,51,20241028,107.84,110,0.00,20250124,54,96.30,20250103,330,-67.88,20240716,41,158.54,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20250207,111009,57,100.00,KONEX,,,N,N,N,N, ,N,106,-1,5,-0.93,1718,16,0.74,110,110,106,123,91,107,107.38,0.00,0,0,113,109,105,101,97,108,100,17,16,100,60,1,1,17471577,19,-2.08,4.82,12,0.00,-51.00,22.00,457,20240603,-76.81,51,20241028,107.84,110,0.00,20250124,54,96.30,20250103,330,-67.88,20240716,41,158.54,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20250207,101014,57,100.00,KONEX,,,N,N,N,N, ,N,107,0,3,0.00,1400,13,0.60,110,110,107,123,91,107,107.69,0.00,0,0,113,109,105,101,97,108,100,17,16,100,60,1,1,17471577,19,-2.10,4.86,12,0.00,-51.00,22.00,457,20240603,-76.59,51,20241028,109.80,110,0.00,20250124,54,98.15,20250103,330,-67.58,20240716,41,160.98,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20250207,091019,57,100.00,KONEX,,,N,N,N,N, ,N,110,3,2,2.80,330,3,0.14,110,110,110,123,91,107,110.00,0.00,0,0,113,109,105,101,97,108,100,17,16,100,60,1,1,17471577,19,-2.16,5.00,12,0.00,-51.00,22.00,457,20240603,-75.93,51,20241028,115.69,110,0.00,20250124,54,103.70,20250103,330,-66.67,20240716,41,168.29,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N 20250206,160947,54,100.00,KONEX,,,N,N,N,N, ,N,107,2,2,1.90,220697,2173,98.68,109,109,101,120,90,105,101.56,0.00,0,0,121,112,100,91,79,107,86,17,15,100,60,1,1,17471577,19,-2.10,4.86,12,0.01,-51.00,22.00,457,20240603,-76.59,51,20241028,109.80,110,-2.73,20250124,54,98.15,20250103,330,-67.58,20240716,41,160.98,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,01,N 20250206,150951,54,100.00,KONEX,,,N,N,N,N, ,N,107,2,2,1.90,215347,2123,96.41,109,109,101,120,90,105,101.44,0.00,0,0,121,112,100,91,79,107,86,17,15,100,60,1,1,17471577,19,-2.10,4.86,12,0.01,-51.00,22.00,457,20240603,-76.59,51,20241028,109.80,110,-2.73,20250124,54,98.15,20250103,330,-67.58,20240716,41,160.98,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,01,N 20250206,140952,54,100.00,KONEX,,,N,N,N,N, ,N,107,2,2,1.90,215347,2123,96.41,109,109,101,120,90,105,101.44,0.00,0,0,121,112,100,91,79,107,86,17,15,100,60,1,1,17471577,19,-2.10,4.86,12,0.01,-51.00,22.00,457,20240603,-76.59,51,20241028,109.80,110,-2.73,20250124,54,98.15,20250103,330,-67.58,20240716,41,160.98,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,01,N diff --git a/288620/price/prices-20250201.csv b/288620/price/prices-20250201.csv index ecd48b8bca49..ff8c1f78847f 100644 --- a/288620/price/prices-20250201.csv +++ b/288620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,-140,5,-1.63,138631650,16308,202.03,8670,8820,8450,11180,6020,8600,8500.84,1.02,0,-2028,9060,8830,8700,8470,8340,8765,8405,35,2580,500,6020,10,1,6979316,590,-25.10,0.85,12,0.23,-337.00,9921.00,21100,20240527,-59.91,7660,20241210,10.44,9920,-14.72,20250120,8250,2.55,20250203,21100,-59.91,20240527,7660,10.44,20241210,1.90,N,288620,500,34 억,,71062,N,N,1,N,00,N +20250207,151014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8470,-130,5,-1.51,129566180,15236,188.75,8670,8820,8450,11180,6020,8600,8503.95,1.02,0,-1879,9060,8830,8700,8470,8340,8765,8405,35,2580,500,6020,10,1,6979316,591,-25.13,0.85,12,0.22,-337.00,9921.00,21100,20240527,-59.86,7660,20241210,10.57,9920,-14.62,20250120,8250,2.67,20250203,21100,-59.86,20240527,7660,10.57,20241210,1.90,N,288620,500,34 억,,71062,N,N,9,N,00,N +20250207,141014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,-120,5,-1.40,114459730,13453,166.66,8670,8820,8450,11180,6020,8600,8508.12,1.02,0,-2008,9060,8830,8700,8470,8340,8765,8405,35,2580,500,6020,10,1,6979316,592,-25.16,0.85,12,0.19,-337.00,9921.00,21100,20240527,-59.81,7660,20241210,10.70,9920,-14.52,20250120,8250,2.79,20250203,21100,-59.81,20240527,7660,10.70,20241210,1.90,N,288620,500,34 억,,71062,N,N,9,N,00,N +20250207,131012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,-110,5,-1.28,102964660,12104,149.95,8670,8820,8450,11180,6020,8600,8506.66,1.02,0,-2131,9060,8830,8700,8470,8340,8765,8405,35,2580,500,6020,10,1,6979316,593,-25.19,0.86,12,0.17,-337.00,9921.00,21100,20240527,-59.76,7660,20241210,10.84,9920,-14.42,20250120,8250,2.91,20250203,21100,-59.76,20240527,7660,10.84,20241210,1.90,N,288620,500,34 억,,71062,N,N,9,N,00,N +20250207,121010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,-140,5,-1.63,74867920,8783,108.81,8670,8820,8460,11180,6020,8600,8524.19,1.02,0,-3032,9060,8830,8700,8470,8340,8765,8405,35,2580,500,6020,10,1,6979316,590,-25.10,0.85,12,0.13,-337.00,9921.00,21100,20240527,-59.91,7660,20241210,10.44,9920,-14.72,20250120,8250,2.55,20250203,21100,-59.91,20240527,7660,10.44,20241210,1.90,N,288620,500,34 억,,71062,N,N,9,N,00,N +20250207,111009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8530,-70,5,-0.81,62837570,7367,91.27,8670,8820,8460,11180,6020,8600,8529.60,1.02,0,-2877,9060,8830,8700,8470,8340,8765,8405,35,2580,500,6020,10,1,6979316,595,-25.31,0.86,12,0.11,-337.00,9921.00,21100,20240527,-59.57,7660,20241210,11.36,9920,-14.01,20250120,8250,3.39,20250203,21100,-59.57,20240527,7660,11.36,20241210,1.90,N,288620,500,34 억,,71062,N,N,9,N,00,N +20250207,101014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8500,-100,5,-1.16,41551650,4860,60.21,8670,8820,8480,11180,6020,8600,8549.72,1.02,0,-2075,9060,8830,8700,8470,8340,8765,8405,35,2580,500,6020,10,1,6979316,593,-25.22,0.86,12,0.07,-337.00,9921.00,21100,20240527,-59.72,7660,20241210,10.97,9920,-14.31,20250120,8250,3.03,20250203,21100,-59.72,20240527,7660,10.97,20241210,1.90,N,288620,500,34 억,,71062,N,N,9,N,00,N +20250207,091019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,-50,5,-0.58,2112940,246,3.05,8670,8820,8550,11180,6020,8600,8589.19,1.02,0,-72,9060,8830,8700,8470,8340,8765,8405,35,2580,500,6020,10,1,6979316,597,-25.37,0.86,12,0.00,-337.00,9921.00,21100,20240527,-59.48,7660,20241210,11.62,9920,-13.81,20250120,8250,3.64,20250203,21100,-59.48,20240527,7660,11.62,20241210,1.90,N,288620,500,34 억,,71062,N,N,9,N,00,N 20250206,160947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8600,-10,5,-0.12,69729630,8072,38.99,8930,8930,8570,11190,6030,8610,8638.50,1.05,0,-2057,9263,8936,8673,8346,8083,9100,8510,35,2580,500,6020,10,1,6979316,600,-25.52,0.87,12,0.12,-337.00,9921.00,21100,20240527,-59.24,7660,20241210,12.27,9920,-13.31,20250120,8250,4.24,20250203,21100,-59.24,20240527,7660,12.27,20241210,1.90,N,288620,500,34 억,,73109,N,N,9,N,00,N 20250206,150952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8620,10,2,0.12,66976970,7752,37.44,8930,8930,8570,11190,6030,8610,8639.96,1.05,0,-1966,9263,8936,8673,8346,8083,9100,8510,35,2580,500,6020,10,1,6979316,602,-25.58,0.87,12,0.11,-337.00,9921.00,21100,20240527,-59.15,7660,20241210,12.53,9920,-13.10,20250120,8250,4.48,20250203,21100,-59.15,20240527,7660,12.53,20241210,1.90,N,288620,500,34 억,,73109,N,N,7,N,00,N 20250206,140952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8590,-20,5,-0.23,58276210,6739,32.55,8930,8930,8590,11190,6030,8610,8647.60,1.05,0,-1624,9263,8936,8673,8346,8083,9100,8510,35,2580,500,6020,10,1,6979316,600,-25.49,0.87,12,0.10,-337.00,9921.00,21100,20240527,-59.29,7660,20241210,12.14,9920,-13.41,20250120,8250,4.12,20250203,21100,-59.29,20240527,7660,12.14,20241210,1.90,N,288620,500,34 억,,73109,N,N,7,N,00,N diff --git a/288980/price/prices-20250201.csv b/288980/price/prices-20250201.csv index 4e047acf72b6..3a15ab45158f 100644 --- a/288980/price/prices-20250201.csv +++ b/288980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1421,-76,5,-5.08,362230698,252185,29.23,1481,1481,1420,1946,1048,1497,1436.25,2.93,0,-38284,1605,1551,1486,1432,1367,1578,1459,173,449,500,1010,1,1,34556562,491,203.00,1.25,12,0.73,7.00,1137.00,3265,20240402,-56.48,1135,20241209,25.20,1540,-7.73,20250206,1244,14.23,20250102,3265,-56.48,20240402,1135,25.20,20241209,2.94,N,288980,500,172 억,,1013453,N,N,0,N,00,N +20250207,151015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1429,-68,5,-4.54,338142630,235257,27.27,1481,1481,1420,1946,1048,1497,1437.20,2.93,0,-29985,1605,1551,1486,1432,1367,1578,1459,173,449,500,1010,1,1,34556562,494,204.14,1.26,12,0.68,7.00,1137.00,3265,20240402,-56.23,1135,20241209,25.90,1540,-7.21,20250206,1244,14.87,20250102,3265,-56.23,20240402,1135,25.90,20241209,2.94,N,288980,500,172 억,,1013453,N,N,0,N,00,N +20250207,141015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1436,-61,5,-4.07,305678614,212545,24.63,1481,1481,1420,1946,1048,1497,1438.04,2.93,0,-27042,1605,1551,1486,1432,1367,1578,1459,173,449,500,1010,1,1,34556562,496,205.14,1.26,12,0.62,7.00,1137.00,3265,20240402,-56.02,1135,20241209,26.52,1540,-6.75,20250206,1244,15.43,20250102,3265,-56.02,20240402,1135,26.52,20241209,2.94,N,288980,500,172 억,,1013453,N,N,0,N,00,N +20250207,131012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1423,-74,5,-4.94,283418805,196967,22.83,1481,1481,1420,1946,1048,1497,1438.76,2.93,0,-20912,1605,1551,1486,1432,1367,1578,1459,173,449,500,1010,1,1,34556562,492,203.29,1.25,12,0.57,7.00,1137.00,3265,20240402,-56.42,1135,20241209,25.37,1540,-7.60,20250206,1244,14.39,20250102,3265,-56.42,20240402,1135,25.37,20241209,2.94,N,288980,500,172 억,,1013453,N,N,0,N,00,N +20250207,121010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1429,-68,5,-4.54,265440145,184362,21.37,1481,1481,1420,1946,1048,1497,1439.62,2.93,0,-11227,1605,1551,1486,1432,1367,1578,1459,173,449,500,1010,1,1,34556562,494,204.14,1.26,12,0.53,7.00,1137.00,3265,20240402,-56.23,1135,20241209,25.90,1540,-7.21,20250206,1244,14.87,20250102,3265,-56.23,20240402,1135,25.90,20241209,2.94,N,288980,500,172 억,,1013453,N,N,0,N,00,N +20250207,111009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1421,-76,5,-5.08,247643871,171862,19.92,1481,1481,1420,1946,1048,1497,1440.78,2.93,0,-8198,1605,1551,1486,1432,1367,1578,1459,173,449,500,1010,1,1,34556562,491,203.00,1.25,12,0.50,7.00,1137.00,3265,20240402,-56.48,1135,20241209,25.20,1540,-7.73,20250206,1244,14.23,20250102,3265,-56.48,20240402,1135,25.20,20241209,2.94,N,288980,500,172 억,,1013453,N,N,0,N,00,N +20250207,101014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1437,-60,5,-4.01,181657323,125537,14.55,1481,1481,1422,1946,1048,1497,1446.84,2.93,0,-7316,1605,1551,1486,1432,1367,1578,1459,173,449,500,1010,1,1,34556562,497,205.29,1.26,12,0.36,7.00,1137.00,3265,20240402,-55.99,1135,20241209,26.61,1540,-6.69,20250206,1244,15.51,20250102,3265,-55.99,20240402,1135,26.61,20241209,2.94,N,288980,500,172 억,,1013453,N,N,0,N,00,N +20250207,091019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1449,-48,5,-3.21,87474894,59944,6.95,1481,1481,1439,1946,1048,1497,1458.95,2.93,0,8024,1605,1551,1486,1432,1367,1578,1459,173,449,500,1010,1,1,34556562,501,207.00,1.27,12,0.17,7.00,1137.00,3265,20240402,-55.62,1135,20241209,27.67,1540,-5.91,20250206,1244,16.48,20250102,3265,-55.62,20240402,1135,27.67,20241209,2.94,N,288980,500,172 억,,1013453,N,N,0,N,00,N 20250206,160947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1497,92,2,6.55,1269713179,861941,216.42,1430,1540,1421,1826,984,1405,1473.02,2.75,0,61374,1475,1439,1386,1350,1297,1458,1369,173,421,500,950,1,1,34556562,517,213.86,1.32,12,2.49,7.00,1137.00,3265,20240402,-54.15,1135,20241209,31.89,1540,-2.79,20250206,1244,20.34,20250102,3265,-54.15,20240402,1135,31.89,20241209,3.02,N,288980,500,172 억,,951739,N,N,0,N,00,N 20250206,150952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1475,70,2,4.98,1207224469,819753,205.83,1430,1540,1421,1826,984,1405,1472.67,2.75,0,59178,1475,1439,1386,1350,1297,1458,1369,173,421,500,950,1,1,34556562,510,210.71,1.30,12,2.37,7.00,1137.00,3265,20240402,-54.82,1135,20241209,29.96,1540,-4.22,20250206,1244,18.57,20250102,3265,-54.82,20240402,1135,29.96,20241209,3.02,N,288980,500,172 억,,951739,N,N,0,N,00,N 20250206,140952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1486,81,2,5.77,1138270573,773132,194.12,1430,1540,1421,1826,984,1405,1472.29,2.75,0,62445,1475,1439,1386,1350,1297,1458,1369,173,421,500,950,1,1,34556562,514,212.29,1.31,12,2.24,7.00,1137.00,3265,20240402,-54.49,1135,20241209,30.93,1540,-3.51,20250206,1244,19.45,20250102,3265,-54.49,20240402,1135,30.93,20241209,3.02,N,288980,500,172 억,,951739,N,N,0,N,00,N diff --git a/289010/price/prices-20250201.csv b/289010/price/prices-20250201.csv index d68e5355172e..201313d5da86 100644 --- a/289010/price/prices-20250201.csv +++ b/289010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161013,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2310,15,2,0.65,39717125,17346,198.67,2315,2320,2270,2980,1610,2295,2289.70,0.52,0,-4356,2335,2315,2295,2275,2255,2325,2285,64,685,500,1510,5,1,12864037,297,-1.27,0.64,12,0.13,-1819.00,3634.00,4695,20240206,-50.80,2150,20250203,7.44,2620,-11.83,20250106,2150,7.44,20250203,4600,-49.78,20240304,2150,7.44,20250203,1.06,N,289010,500,64 억,,67391,N,N,0,N,00,N +20250207,151015,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2285,-10,5,-0.44,34041955,14877,170.39,2315,2320,2270,2980,1610,2295,2288.23,0.52,0,-3465,2335,2315,2295,2275,2255,2325,2285,64,685,500,1510,5,1,12864037,294,-1.26,0.63,12,0.12,-1819.00,3634.00,4695,20240206,-51.33,2150,20250203,6.28,2620,-12.79,20250106,2150,6.28,20250203,4600,-50.33,20240304,2150,6.28,20250203,1.06,N,289010,500,64 억,,67391,N,N,0,N,00,N +20250207,141015,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2295,0,3,0.00,18112125,7883,90.29,2315,2320,2280,2980,1610,2295,2297.62,0.52,0,-1890,2335,2315,2295,2275,2255,2325,2285,64,685,500,1510,5,1,12864037,295,-1.26,0.63,12,0.06,-1819.00,3634.00,4695,20240206,-51.12,2150,20250203,6.74,2620,-12.40,20250106,2150,6.74,20250203,4600,-50.11,20240304,2150,6.74,20250203,1.06,N,289010,500,64 억,,67391,N,N,0,N,00,N +20250207,131012,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2290,-5,5,-0.22,17481605,7608,87.14,2315,2320,2280,2980,1610,2295,2297.79,0.52,0,-1615,2335,2315,2295,2275,2255,2325,2285,64,685,500,1510,5,1,12864037,295,-1.26,0.63,12,0.06,-1819.00,3634.00,4695,20240206,-51.22,2150,20250203,6.51,2620,-12.60,20250106,2150,6.51,20250203,4600,-50.22,20240304,2150,6.51,20250203,1.06,N,289010,500,64 억,,67391,N,N,0,N,00,N +20250207,121011,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2280,-15,5,-0.65,17314715,7535,86.30,2315,2320,2280,2980,1610,2295,2297.91,0.52,0,-1594,2335,2315,2295,2275,2255,2325,2285,64,685,500,1510,5,1,12864037,293,-1.25,0.63,12,0.06,-1819.00,3634.00,4695,20240206,-51.44,2150,20250203,6.05,2620,-12.98,20250106,2150,6.05,20250203,4600,-50.43,20240304,2150,6.05,20250203,1.06,N,289010,500,64 억,,67391,N,N,0,N,00,N +20250207,111009,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2300,5,2,0.22,13455450,5853,67.04,2315,2320,2285,2980,1610,2295,2298.90,0.52,0,-873,2335,2315,2295,2275,2255,2325,2285,64,685,500,1510,5,1,12864037,296,-1.26,0.63,12,0.05,-1819.00,3634.00,4695,20240206,-51.01,2150,20250203,6.98,2620,-12.21,20250106,2150,6.98,20250203,4600,-50.00,20240304,2150,6.98,20250203,1.06,N,289010,500,64 억,,67391,N,N,0,N,00,N +20250207,101015,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2295,0,3,0.00,10614535,4618,52.89,2315,2320,2285,2980,1610,2295,2298.51,0.52,0,-291,2335,2315,2295,2275,2255,2325,2285,64,685,500,1510,5,1,12864037,295,-1.26,0.63,12,0.04,-1819.00,3634.00,4695,20240206,-51.12,2150,20250203,6.74,2620,-12.40,20250106,2150,6.74,20250203,4600,-50.11,20240304,2150,6.74,20250203,1.06,N,289010,500,64 억,,67391,N,N,0,N,00,N +20250207,091020,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2300,5,2,0.22,1500585,652,7.47,2315,2315,2295,2980,1610,2295,2301.51,0.52,0,-411,2335,2315,2295,2275,2255,2325,2285,64,685,500,1510,5,1,12864037,296,-1.26,0.63,12,0.01,-1819.00,3634.00,4695,20240206,-51.01,2150,20250203,6.98,2620,-12.21,20250106,2150,6.98,20250203,4600,-50.00,20240304,2150,6.98,20250203,1.06,N,289010,500,64 억,,67391,N,N,0,N,00,N 20250206,160948,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2295,20,2,0.88,19993595,8731,73.90,2285,2315,2275,2955,1595,2275,2289.95,0.52,0,280,2321,2297,2281,2257,2241,2290,2250,64,680,500,1500,5,1,12864037,295,-1.26,0.63,12,0.07,-1819.00,3634.00,4695,20240206,-51.12,2150,20250203,6.74,2620,-12.40,20250106,2150,6.74,20250203,4695,-51.12,20240206,2150,6.74,20250203,1.06,N,289010,500,64 억,,67104,N,N,0,N,00,N 20250206,150952,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2290,15,2,0.66,18390880,8032,67.99,2285,2315,2275,2955,1595,2275,2289.70,0.52,0,535,2321,2297,2281,2257,2241,2290,2250,64,680,500,1500,5,1,12864037,295,-1.26,0.63,12,0.06,-1819.00,3634.00,4695,20240206,-51.22,2150,20250203,6.51,2620,-12.60,20250106,2150,6.51,20250203,4695,-51.22,20240206,2150,6.51,20250203,1.06,N,289010,500,64 억,,67104,N,N,0,N,00,N 20250206,140952,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2275,0,3,0.00,11922990,5210,44.10,2285,2315,2275,2955,1595,2275,2288.48,0.52,0,564,2321,2297,2281,2257,2241,2290,2250,64,680,500,1500,5,1,12864037,293,-1.25,0.63,12,0.04,-1819.00,3634.00,4695,20240206,-51.54,2150,20250203,5.81,2620,-13.17,20250106,2150,5.81,20250203,4695,-51.54,20240206,2150,5.81,20250203,1.06,N,289010,500,64 억,,67104,N,N,0,N,00,N diff --git a/289080/price/prices-20250201.csv b/289080/price/prices-20250201.csv index d00d4429b3b3..4d1a3fb91a92 100644 --- a/289080/price/prices-20250201.csv +++ b/289080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1302,0,3,0.00,124796070,96088,102.00,1302,1306,1293,1692,912,1302,1298.77,0.00,0,21685,1324,1313,1295,1284,1266,1318,1289,267,390,500,910,1,1,53459563,696,16.07,0.93,03,0.18,81.00,1402.00,2835,20240613,-54.07,1156,20241209,12.63,1389,-6.26,20250106,1228,6.03,20250203,2835,-54.07,20240613,1156,12.63,20241209,3.57,N,289080,500,267 억,,0,N,N,0,N,00,N +20250207,151015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1302,0,3,0.00,120170368,92528,98.23,1302,1306,1293,1692,912,1302,1298.75,0.00,0,21983,1324,1313,1295,1284,1266,1318,1289,267,390,500,910,1,1,53459563,696,16.07,0.93,03,0.17,81.00,1402.00,2835,20240613,-54.07,1156,20241209,12.63,1389,-6.26,20250106,1228,6.03,20250203,2835,-54.07,20240613,1156,12.63,20241209,3.57,N,289080,500,267 억,,0,N,N,0,N,00,N +20250207,141015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1306,4,2,0.31,108847087,83824,88.99,1302,1306,1293,1692,912,1302,1298.52,0.00,0,21830,1324,1313,1295,1284,1266,1318,1289,267,390,500,910,1,1,53459563,698,16.12,0.93,03,0.16,81.00,1402.00,2835,20240613,-53.93,1156,20241209,12.98,1389,-5.98,20250106,1228,6.35,20250203,2835,-53.93,20240613,1156,12.98,20241209,3.57,N,289080,500,267 억,,0,N,N,0,N,00,N +20250207,131013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1304,2,2,0.15,48490878,37319,39.62,1302,1305,1293,1692,912,1302,1299.36,0.00,0,-3803,1324,1313,1295,1284,1266,1318,1289,267,390,500,910,1,1,53459563,697,16.10,0.93,03,0.07,81.00,1402.00,2835,20240613,-54.00,1156,20241209,12.80,1389,-6.12,20250106,1228,6.19,20250203,2835,-54.00,20240613,1156,12.80,20241209,3.57,N,289080,500,267 억,,0,N,N,0,N,00,N +20250207,121011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1304,2,2,0.15,44237251,34053,36.15,1302,1305,1293,1692,912,1302,1299.07,0.00,0,-3937,1324,1313,1295,1284,1266,1318,1289,267,390,500,910,1,1,53459563,697,16.10,0.93,03,0.06,81.00,1402.00,2835,20240613,-54.00,1156,20241209,12.80,1389,-6.12,20250106,1228,6.19,20250203,2835,-54.00,20240613,1156,12.80,20241209,3.57,N,289080,500,267 억,,0,N,N,0,N,00,N +20250207,111010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1302,0,3,0.00,30209427,23247,24.68,1302,1305,1293,1692,912,1302,1299.50,0.00,0,-6555,1324,1313,1295,1284,1266,1318,1289,267,390,500,910,1,1,53459563,696,16.07,0.93,03,0.04,81.00,1402.00,2835,20240613,-54.07,1156,20241209,12.63,1389,-6.26,20250106,1228,6.03,20250203,2835,-54.07,20240613,1156,12.63,20241209,3.57,N,289080,500,267 억,,0,N,N,0,N,00,N +20250207,101015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1304,2,2,0.15,28546219,21971,23.32,1302,1305,1293,1692,912,1302,1299.27,0.00,0,-6282,1324,1313,1295,1284,1266,1318,1289,267,390,500,910,1,1,53459563,697,16.10,0.93,03,0.04,81.00,1402.00,2835,20240613,-54.00,1156,20241209,12.80,1389,-6.12,20250106,1228,6.19,20250203,2835,-54.00,20240613,1156,12.80,20241209,3.57,N,289080,500,267 억,,0,N,N,0,N,00,N +20250207,091020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1303,1,2,0.08,1877448,1442,1.53,1302,1303,1299,1692,912,1302,1301.98,0.00,0,-477,1324,1313,1295,1284,1266,1318,1289,267,390,500,910,1,1,53459563,697,16.09,0.93,03,0.00,81.00,1402.00,2835,20240613,-54.04,1156,20241209,12.72,1389,-6.19,20250106,1228,6.11,20250203,2835,-54.04,20240613,1156,12.72,20241209,3.57,N,289080,500,267 억,,0,N,N,0,N,00,N 20250206,160948,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1302,19,2,1.48,121585376,94144,69.07,1288,1306,1277,1667,899,1283,1291.48,0.00,0,23349,1303,1292,1281,1270,1259,1287,1265,267,384,500,890,1,1,53459563,696,16.07,0.93,03,0.18,81.00,1402.00,2835,20240613,-54.07,1156,20241209,12.63,1389,-6.26,20250106,1228,6.03,20250203,2835,-54.07,20240613,1156,12.63,20241209,3.53,N,289080,500,267 억,,0,N,N,0,N,00,N 20250206,150953,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1303,20,2,1.56,116796703,90455,66.37,1288,1306,1277,1667,899,1283,1291.21,0.00,0,22088,1303,1292,1281,1270,1259,1287,1265,267,384,500,890,1,1,53459563,697,16.09,0.93,03,0.17,81.00,1402.00,2835,20240613,-54.04,1156,20241209,12.72,1389,-6.19,20250106,1228,6.11,20250203,2835,-54.04,20240613,1156,12.72,20241209,3.53,N,289080,500,267 억,,0,N,N,0,N,00,N 20250206,140952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1294,11,2,0.86,87950271,68266,50.09,1288,1295,1277,1667,899,1283,1288.35,0.00,0,8334,1303,1292,1281,1270,1259,1287,1265,267,384,500,890,1,1,53459563,692,15.98,0.92,03,0.13,81.00,1402.00,2835,20240613,-54.36,1156,20241209,11.94,1389,-6.84,20250106,1228,5.37,20250203,2835,-54.36,20240613,1156,11.94,20241209,3.53,N,289080,500,267 억,,0,N,N,0,N,00,N diff --git a/289170/price/prices-20250201.csv b/289170/price/prices-20250201.csv index c0bcab81d3b7..1d3d22bf6c48 100644 --- a/289170/price/prices-20250201.csv +++ b/289170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161013,57,100.00,KONEX,,,N,N,N,N, ,N,4500,80,2,1.81,4500,1,1.92,4500,4500,4500,5080,3760,4420,4500.00,0.00,0,0,4420,4420,4420,4420,4420,4420,4420,18,660,500,2650,5,1,3576689,161,-26.16,5.02,12,0.00,-172.00,896.00,8350,20241025,-46.11,2610,20240621,72.41,5740,-21.60,20250103,3705,21.46,20250120,8350,-46.11,20241025,2610,72.41,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250207,151015,57,100.00,KONEX,,,N,N,N,N, ,N,4500,80,2,1.81,4500,1,1.92,4500,4500,4500,5080,3760,4420,4500.00,0.00,0,0,4420,4420,4420,4420,4420,4420,4420,18,660,500,2650,5,1,3576689,161,-26.16,5.02,12,0.00,-172.00,896.00,8350,20241025,-46.11,2610,20240621,72.41,5740,-21.60,20250103,3705,21.46,20250120,8350,-46.11,20241025,2610,72.41,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250207,141015,57,100.00,KONEX,,,N,N,N,N, ,N,4500,80,2,1.81,4500,1,1.92,4500,4500,4500,5080,3760,4420,4500.00,0.00,0,0,4420,4420,4420,4420,4420,4420,4420,18,660,500,2650,5,1,3576689,161,-26.16,5.02,12,0.00,-172.00,896.00,8350,20241025,-46.11,2610,20240621,72.41,5740,-21.60,20250103,3705,21.46,20250120,8350,-46.11,20241025,2610,72.41,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250207,131013,57,100.00,KONEX,,,N,N,N,N, ,N,4500,80,2,1.81,4500,1,1.92,4500,4500,4500,5080,3760,4420,4500.00,0.00,0,0,4420,4420,4420,4420,4420,4420,4420,18,660,500,2650,5,1,3576689,161,-26.16,5.02,12,0.00,-172.00,896.00,8350,20241025,-46.11,2610,20240621,72.41,5740,-21.60,20250103,3705,21.46,20250120,8350,-46.11,20241025,2610,72.41,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250207,121011,57,100.00,KONEX,,,N,N,N,N, ,N,4500,80,2,1.81,4500,1,1.92,4500,4500,4500,5080,3760,4420,4500.00,0.00,0,0,4420,4420,4420,4420,4420,4420,4420,18,660,500,2650,5,1,3576689,161,-26.16,5.02,12,0.00,-172.00,896.00,8350,20241025,-46.11,2610,20240621,72.41,5740,-21.60,20250103,3705,21.46,20250120,8350,-46.11,20241025,2610,72.41,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250207,111010,57,100.00,KONEX,,,N,N,N,N, ,N,4500,80,2,1.81,4500,1,1.92,4500,4500,4500,5080,3760,4420,4500.00,0.00,0,0,4420,4420,4420,4420,4420,4420,4420,18,660,500,2650,5,1,3576689,161,-26.16,5.02,12,0.00,-172.00,896.00,8350,20241025,-46.11,2610,20240621,72.41,5740,-21.60,20250103,3705,21.46,20250120,8350,-46.11,20241025,2610,72.41,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250207,101015,57,100.00,KONEX,,,N,N,N,N, ,N,4500,80,2,1.81,4500,1,1.92,4500,4500,4500,5080,3760,4420,4500.00,0.00,0,0,4420,4420,4420,4420,4420,4420,4420,18,660,500,2650,5,1,3576689,161,-26.16,5.02,12,0.00,-172.00,896.00,8350,20241025,-46.11,2610,20240621,72.41,5740,-21.60,20250103,3705,21.46,20250120,8350,-46.11,20241025,2610,72.41,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250207,091020,57,100.00,KONEX,,,N,N,N,N, ,N,4500,80,2,1.81,4500,1,1.92,4500,4500,4500,5080,3760,4420,4500.00,0.00,0,0,4420,4420,4420,4420,4420,4420,4420,18,660,500,2650,5,1,3576689,161,-26.16,5.02,12,0.00,-172.00,896.00,8350,20241025,-46.11,2610,20240621,72.41,5740,-21.60,20250103,3705,21.46,20250120,8350,-46.11,20241025,2610,72.41,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N 20250206,160948,57,100.00,KONEX,,,N,N,N,N, ,N,4420,0,3,0.00,229840,52,36.36,4420,4420,4420,5080,3760,4420,4420.00,0.00,0,0,4420,4420,4420,4420,4420,4420,4420,18,660,500,2650,5,1,3576689,158,-25.70,4.93,12,0.00,-172.00,896.00,8350,20241025,-47.07,2610,20240621,69.35,5740,-23.00,20250103,3705,19.30,20250120,8350,-47.07,20241025,2610,69.35,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N 20250206,150953,57,100.00,KONEX,,,N,N,N,N, ,N,4420,0,3,0.00,229840,52,36.36,4420,4420,4420,5080,3760,4420,4420.00,0.00,0,0,4420,4420,4420,4420,4420,4420,4420,18,660,500,2650,5,1,3576689,158,-25.70,4.93,12,0.00,-172.00,896.00,8350,20241025,-47.07,2610,20240621,69.35,5740,-23.00,20250103,3705,19.30,20250120,8350,-47.07,20241025,2610,69.35,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N 20250206,140953,57,100.00,KONEX,,,N,N,N,N, ,N,4420,0,3,0.00,229840,52,36.36,4420,4420,4420,5080,3760,4420,4420.00,0.00,0,0,4420,4420,4420,4420,4420,4420,4420,18,660,500,2650,5,1,3576689,158,-25.70,4.93,12,0.00,-172.00,896.00,8350,20241025,-47.07,2610,20240621,69.35,5740,-23.00,20250103,3705,19.30,20250120,8350,-47.07,20241025,2610,69.35,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N diff --git a/289220/price/prices-20250201.csv b/289220/price/prices-20250201.csv index ffae32cdf47d..cb13607f9979 100644 --- a/289220/price/prices-20250201.csv +++ b/289220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161013,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6170,-40,5,-0.64,280667670,45405,73.57,6120,6330,6100,8070,4350,6210,6181.43,1.02,0,-17003,6416,6312,6196,6092,5976,6255,6035,112,1860,500,4470,10,1,22312221,1377,-5.55,1.43,12,0.20,-1112.00,4312.00,16630,20240126,-62.90,5010,20241209,23.15,7150,-13.71,20250107,5650,9.20,20250203,12890,-52.13,20240223,5010,23.15,20241209,0.94,N,289220,500,111 억,,228066,N,N,127,N,00,N +20250207,151016,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6170,-40,5,-0.64,237873640,38480,62.35,6120,6330,6100,8070,4350,6210,6181.75,1.02,0,-12782,6416,6312,6196,6092,5976,6255,6035,112,1860,500,4470,10,1,22312221,1377,-5.55,1.43,12,0.17,-1112.00,4312.00,16630,20240126,-62.90,5010,20241209,23.15,7150,-13.71,20250107,5650,9.20,20250203,12890,-52.13,20240223,5010,23.15,20241209,0.94,N,289220,500,111 억,,228066,N,N,79,N,00,N +20250207,141016,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6190,-20,5,-0.32,208349050,33707,54.61,6120,6330,6100,8070,4350,6210,6181.18,1.02,0,-9464,6416,6312,6196,6092,5976,6255,6035,112,1860,500,4470,10,1,22312221,1381,-5.57,1.44,12,0.15,-1112.00,4312.00,16630,20240126,-62.78,5010,20241209,23.55,7150,-13.43,20250107,5650,9.56,20250203,12890,-51.98,20240223,5010,23.55,20241209,0.94,N,289220,500,111 억,,228066,N,N,79,N,00,N +20250207,131013,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6160,-50,5,-0.81,179641400,29050,47.07,6120,6330,6100,8070,4350,6210,6183.87,1.02,0,-9082,6416,6312,6196,6092,5976,6255,6035,112,1860,500,4470,10,1,22312221,1374,-5.54,1.43,12,0.13,-1112.00,4312.00,16630,20240126,-62.96,5010,20241209,22.95,7150,-13.85,20250107,5650,9.03,20250203,12890,-52.21,20240223,5010,22.95,20241209,0.94,N,289220,500,111 억,,228066,N,N,79,N,00,N +20250207,121012,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6160,-50,5,-0.81,170208780,27518,44.59,6120,6330,6100,8070,4350,6210,6185.36,1.02,0,-8482,6416,6312,6196,6092,5976,6255,6035,112,1860,500,4470,10,1,22312221,1374,-5.54,1.43,12,0.12,-1112.00,4312.00,16630,20240126,-62.96,5010,20241209,22.95,7150,-13.85,20250107,5650,9.03,20250203,12890,-52.21,20240223,5010,22.95,20241209,0.94,N,289220,500,111 억,,228066,N,N,79,N,00,N +20250207,111010,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6140,-70,5,-1.13,142511000,22990,37.25,6120,6330,6120,8070,4350,6210,6198.83,1.02,0,-8617,6416,6312,6196,6092,5976,6255,6035,112,1860,500,4470,10,1,22312221,1370,-5.52,1.42,12,0.10,-1112.00,4312.00,16630,20240126,-63.08,5010,20241209,22.55,7150,-14.13,20250107,5650,8.67,20250203,12890,-52.37,20240223,5010,22.55,20241209,0.94,N,289220,500,111 억,,228066,N,N,79,N,00,N +20250207,101015,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6200,-10,5,-0.16,100062080,16088,26.07,6120,6330,6120,8070,4350,6210,6219.67,1.02,0,-9335,6416,6312,6196,6092,5976,6255,6035,112,1860,500,4470,10,1,22312221,1383,-5.58,1.44,12,0.07,-1112.00,4312.00,16630,20240126,-62.72,5010,20241209,23.75,7150,-13.29,20250107,5650,9.73,20250203,12890,-51.90,20240223,5010,23.75,20241209,0.94,N,289220,500,111 억,,228066,N,N,79,N,00,N +20250207,091020,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6200,-10,5,-0.16,15545200,2518,4.08,6120,6210,6120,8070,4350,6210,6173.63,1.02,0,-1229,6416,6312,6196,6092,5976,6255,6035,112,1860,500,4470,10,1,22312221,1383,-5.58,1.44,12,0.01,-1112.00,4312.00,16630,20240126,-62.72,5010,20241209,23.75,7150,-13.29,20250107,5650,9.73,20250203,12890,-51.90,20240223,5010,23.75,20241209,0.94,N,289220,500,111 억,,228066,N,N,79,N,00,N 20250206,160948,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6210,-90,5,-1.43,379938660,61646,34.85,6250,6300,6080,8190,4410,6300,6163.17,1.06,0,-9730,6593,6446,6173,6026,5753,6520,6100,112,1890,500,4530,10,1,22312221,1386,-5.58,1.44,12,0.28,-1112.00,4312.00,16630,20240126,-62.66,5010,20241209,23.95,7150,-13.15,20250107,5650,9.91,20250203,13030,-52.34,20240206,5010,23.95,20241209,0.95,N,289220,500,111 억,,237370,N,N,79,N,00,N 20250206,150953,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6190,-110,5,-1.75,355712860,57735,32.64,6250,6300,6080,8190,4410,6300,6161.13,1.06,0,-6814,6593,6446,6173,6026,5753,6520,6100,112,1890,500,4530,10,1,22312221,1381,-5.57,1.44,12,0.26,-1112.00,4312.00,16630,20240126,-62.78,5010,20241209,23.55,7150,-13.43,20250107,5650,9.56,20250203,13030,-52.49,20240206,5010,23.55,20241209,0.95,N,289220,500,111 억,,237370,N,N,281,N,00,N 20250206,140953,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6130,-170,5,-2.70,302080850,49013,27.71,6250,6300,6080,8190,4410,6300,6163.28,1.06,0,-5998,6593,6446,6173,6026,5753,6520,6100,112,1890,500,4530,10,1,22312221,1368,-5.51,1.42,12,0.22,-1112.00,4312.00,16630,20240126,-63.14,5010,20241209,22.36,7150,-14.27,20250107,5650,8.50,20250203,13030,-52.95,20240206,5010,22.36,20241209,0.95,N,289220,500,111 억,,237370,N,N,281,N,00,N diff --git a/289860/price/prices-20250201.csv b/289860/price/prices-20250201.csv index 2b82c1b5c0fb..f164c0fefe7e 100644 --- a/289860/price/prices-20250201.csv +++ b/289860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161014,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5610,20240130,31.02,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250207,151016,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5610,20240130,31.02,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250207,141016,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5610,20240130,31.02,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250207,131014,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5610,20240130,31.02,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250207,121012,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5610,20240130,31.02,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250207,111010,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5610,20240130,31.02,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250207,101016,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5610,20240130,31.02,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250207,091021,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5610,20240130,31.02,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N 20250206,160949,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5610,20240130,31.02,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N 20250206,150953,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5610,20240130,31.02,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N 20250206,140953,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5610,20240130,31.02,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N diff --git a/289930/price/prices-20250201.csv b/289930/price/prices-20250201.csv index 30c1d5f7a157..5d5b3ad4c4c4 100644 --- a/289930/price/prices-20250201.csv +++ b/289930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7850,120,2,1.55,2544591500,320160,143.11,7730,8240,7670,10040,5420,7730,7947.92,1.29,0,18503,8143,7936,7773,7566,7403,8040,7670,63,2310,500,5410,10,1,12519593,983,-5.33,5.07,12,2.56,-1474.00,1547.00,18500,20241025,-57.57,6630,20250203,18.40,8240,-4.73,20250207,6630,18.40,20250203,18500,-57.57,20241025,6630,18.40,20250203,0.63,N,289930,500,62 억,,160905,N,N,0,N,00,N +20250207,151016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7880,150,2,1.94,2497253620,314148,140.42,7730,8240,7670,10040,5420,7730,7949.29,1.29,0,20420,8143,7936,7773,7566,7403,8040,7670,63,2310,500,5410,10,1,12519593,987,-5.35,5.09,12,2.51,-1474.00,1547.00,18500,20241025,-57.41,6630,20250203,18.85,8240,-4.37,20250207,6630,18.85,20250203,18500,-57.41,20241025,6630,18.85,20250203,0.63,N,289930,500,62 억,,160905,N,N,0,N,00,N +20250207,141016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7830,100,2,1.29,2226291640,279536,124.95,7730,8240,7670,10040,5420,7730,7964.24,1.29,0,23538,8143,7936,7773,7566,7403,8040,7670,63,2310,500,5410,10,1,12519593,980,-5.31,5.06,12,2.23,-1474.00,1547.00,18500,20241025,-57.68,6630,20250203,18.10,8240,-4.98,20250207,6630,18.10,20250203,18500,-57.68,20241025,6630,18.10,20250203,0.63,N,289930,500,62 억,,160905,N,N,0,N,00,N +20250207,131014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7870,140,2,1.81,2003714710,251124,112.25,7730,8240,7670,10040,5420,7730,7978.99,1.29,0,14389,8143,7936,7773,7566,7403,8040,7670,63,2310,500,5410,10,1,12519593,985,-5.34,5.09,12,2.01,-1474.00,1547.00,18500,20241025,-57.46,6630,20250203,18.70,8240,-4.49,20250207,6630,18.70,20250203,18500,-57.46,20241025,6630,18.70,20250203,0.63,N,289930,500,62 억,,160905,N,N,0,N,00,N +20250207,121012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8180,450,2,5.82,1329936050,167708,74.96,7730,8180,7670,10040,5420,7730,7930.07,1.29,0,-106,8143,7936,7773,7566,7403,8040,7670,63,2310,500,5410,10,1,12519593,1024,-5.55,5.29,12,1.34,-1474.00,1547.00,18500,20241025,-55.78,6630,20250203,23.38,8180,0.00,20250207,6630,23.38,20250203,18500,-55.78,20241025,6630,23.38,20250203,0.63,N,289930,500,62 억,,160905,N,N,0,N,00,N +20250207,111011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7810,80,2,1.03,520482720,66802,29.86,7730,7900,7670,10040,5420,7730,7791.42,1.29,0,-177,8143,7936,7773,7566,7403,8040,7670,63,2310,500,5410,10,1,12519593,978,-5.30,5.05,12,0.53,-1474.00,1547.00,18500,20241025,-57.78,6630,20250203,17.80,7980,-2.13,20250206,6630,17.80,20250203,18500,-57.78,20241025,6630,17.80,20250203,0.63,N,289930,500,62 억,,160905,N,N,0,N,00,N +20250207,101016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7830,100,2,1.29,297192060,38236,17.09,7730,7880,7670,10040,5420,7730,7772.57,1.29,0,3407,8143,7936,7773,7566,7403,8040,7670,63,2310,500,5410,10,1,12519593,980,-5.31,5.06,12,0.31,-1474.00,1547.00,18500,20241025,-57.68,6630,20250203,18.10,7980,-1.88,20250206,6630,18.10,20250203,18500,-57.68,20241025,6630,18.10,20250203,0.63,N,289930,500,62 억,,160905,N,N,0,N,00,N +20250207,091021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7700,-30,5,-0.39,32403840,4200,1.88,7730,7790,7670,10040,5420,7730,7715.20,1.29,0,-100,8143,7936,7773,7566,7403,8040,7670,63,2310,500,5410,10,1,12519593,964,-5.22,4.98,12,0.03,-1474.00,1547.00,18500,20241025,-58.38,6630,20250203,16.14,7980,-3.51,20250206,6630,16.14,20250203,18500,-58.38,20241025,6630,16.14,20250203,0.63,N,289930,500,62 억,,160905,N,N,0,N,00,N 20250206,160949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7730,10,2,0.13,1731094360,223124,39.93,7700,7980,7610,10030,5410,7720,7758.46,1.26,0,1855,8293,8006,7543,7256,6793,8150,7400,63,2310,500,5400,10,1,12519593,968,-5.24,5.00,12,1.78,-1474.00,1547.00,18500,20241025,-58.22,6630,20250203,16.59,7980,-3.13,20250206,6630,16.59,20250203,18500,-58.22,20241025,6630,16.59,20250203,0.63,N,289930,500,62 억,,158166,N,N,0,N,00,N 20250206,150954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7760,40,2,0.52,1676924320,216123,38.68,7700,7980,7610,10030,5410,7720,7759.12,1.26,0,1919,8293,8006,7543,7256,6793,8150,7400,63,2310,500,5400,10,1,12519593,972,-5.26,5.02,12,1.73,-1474.00,1547.00,18500,20241025,-58.05,6630,20250203,17.04,7980,-2.76,20250206,6630,17.04,20250203,18500,-58.05,20241025,6630,17.04,20250203,0.63,N,289930,500,62 억,,158166,N,N,0,N,00,N 20250206,140953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7720,0,3,0.00,1516002620,195376,34.97,7700,7980,7610,10030,5410,7720,7759.41,1.26,0,1469,8293,8006,7543,7256,6793,8150,7400,63,2310,500,5400,10,1,12519593,967,-5.24,4.99,12,1.56,-1474.00,1547.00,18500,20241025,-58.27,6630,20250203,16.44,7980,-3.26,20250206,6630,16.44,20250203,18500,-58.27,20241025,6630,16.44,20250203,0.63,N,289930,500,62 억,,158166,N,N,0,N,00,N diff --git a/290090/price/prices-20250201.csv b/290090/price/prices-20250201.csv index e19400f0e66e..54e41531a84b 100644 --- a/290090/price/prices-20250201.csv +++ b/290090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7640,-10,5,-0.13,31969370,4159,151.35,7650,7900,7510,9940,5360,7650,7686.79,0.11,0,36,7783,7716,7593,7526,7403,7750,7560,37,2290,500,5200,10,1,7435268,568,18.96,0.77,12,0.06,403.00,9896.00,12980,20240208,-41.14,6600,20241209,15.76,8020,-4.74,20250102,6960,9.77,20250102,12980,-41.14,20240208,6600,15.76,20241209,0.45,N,290090,500,37 억,,8524,N,N,0,N,00,N +20250207,151016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7680,30,2,0.39,30951560,4026,146.51,7650,7900,7510,9940,5360,7650,7687.92,0.11,0,76,7783,7716,7593,7526,7403,7750,7560,37,2290,500,5200,10,1,7435268,571,19.06,0.78,12,0.05,403.00,9896.00,12980,20240208,-40.83,6600,20241209,16.36,8020,-4.24,20250102,6960,10.34,20250102,12980,-40.83,20240208,6600,16.36,20241209,0.45,N,290090,500,37 억,,8524,N,N,0,N,00,N +20250207,141017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7660,10,2,0.13,25744360,3349,121.87,7650,7900,7510,9940,5360,7650,7687.18,0.11,0,32,7783,7716,7593,7526,7403,7750,7560,37,2290,500,5200,10,1,7435268,570,19.01,0.77,12,0.05,403.00,9896.00,12980,20240208,-40.99,6600,20241209,16.06,8020,-4.49,20250102,6960,10.06,20250102,12980,-40.99,20240208,6600,16.06,20241209,0.45,N,290090,500,37 억,,8524,N,N,0,N,00,N +20250207,131014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7640,-10,5,-0.13,25367880,3300,120.09,7650,7900,7510,9940,5360,7650,7687.24,0.11,0,40,7783,7716,7593,7526,7403,7750,7560,37,2290,500,5200,10,1,7435268,568,18.96,0.77,12,0.04,403.00,9896.00,12980,20240208,-41.14,6600,20241209,15.76,8020,-4.74,20250102,6960,9.77,20250102,12980,-41.14,20240208,6600,15.76,20241209,0.45,N,290090,500,37 억,,8524,N,N,0,N,00,N +20250207,121012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7810,160,2,2.09,18003680,2353,85.63,7650,7810,7510,9940,5360,7650,7651.37,0.11,0,-102,7783,7716,7593,7526,7403,7750,7560,37,2290,500,5200,10,1,7435268,581,19.38,0.79,12,0.03,403.00,9896.00,12980,20240208,-39.83,6600,20241209,18.33,8020,-2.62,20250102,6960,12.21,20250102,12980,-39.83,20240208,6600,18.33,20241209,0.45,N,290090,500,37 억,,8524,N,N,0,N,00,N +20250207,111011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7660,10,2,0.13,14363150,1881,68.45,7650,7690,7510,9940,5360,7650,7635.91,0.11,0,-110,7783,7716,7593,7526,7403,7750,7560,37,2290,500,5200,10,1,7435268,570,19.01,0.77,12,0.03,403.00,9896.00,12980,20240208,-40.99,6600,20241209,16.06,8020,-4.49,20250102,6960,10.06,20250102,12980,-40.99,20240208,6600,16.06,20241209,0.45,N,290090,500,37 억,,8524,N,N,0,N,00,N +20250207,101016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7630,-20,5,-0.26,489220,64,2.33,7650,7650,7550,9940,5360,7650,7644.06,0.11,0,-45,7783,7716,7593,7526,7403,7750,7560,37,2290,500,5200,10,1,7435268,567,18.93,0.77,12,0.00,403.00,9896.00,12980,20240208,-41.22,6600,20241209,15.61,8020,-4.86,20250102,6960,9.63,20250102,12980,-41.22,20240208,6600,15.61,20241209,0.45,N,290090,500,37 억,,8524,N,N,0,N,00,N +20250207,091021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7630,-20,5,-0.26,420730,55,2.00,7650,7650,7630,9940,5360,7650,7649.64,0.11,0,-43,7783,7716,7593,7526,7403,7750,7560,37,2290,500,5200,10,1,7435268,567,18.93,0.77,12,0.00,403.00,9896.00,12980,20240208,-41.22,6600,20241209,15.61,8020,-4.86,20250102,6960,9.63,20250102,12980,-41.22,20240208,6600,15.61,20241209,0.45,N,290090,500,37 억,,8524,N,N,0,N,00,N 20250206,160949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7650,30,2,0.39,20840020,2748,26.93,7470,7660,7470,9900,5340,7620,7583.70,0.12,0,-247,8060,7840,7470,7250,6880,7950,7360,37,2280,500,5180,10,1,7435268,569,18.98,0.77,12,0.04,403.00,9896.00,12980,20240208,-41.06,6600,20241209,15.91,8020,-4.61,20250102,6960,9.91,20250102,12980,-41.06,20240208,6600,15.91,20241209,0.45,N,290090,500,37 억,,8771,N,N,0,N,00,N 20250206,150954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7640,20,2,0.26,20014420,2640,25.87,7470,7660,7470,9900,5340,7620,7581.22,0.12,0,-222,8060,7840,7470,7250,6880,7950,7360,37,2280,500,5180,10,1,7435268,568,18.96,0.77,12,0.04,403.00,9896.00,12980,20240208,-41.14,6600,20241209,15.76,8020,-4.74,20250102,6960,9.77,20250102,12980,-41.14,20240208,6600,15.76,20241209,0.45,N,290090,500,37 억,,8771,N,N,0,N,00,N 20250206,140954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7650,30,2,0.39,18958220,2501,24.51,7470,7660,7470,9900,5340,7620,7580.26,0.12,0,-204,8060,7840,7470,7250,6880,7950,7360,37,2280,500,5180,10,1,7435268,569,18.98,0.77,12,0.03,403.00,9896.00,12980,20240208,-41.06,6600,20241209,15.91,8020,-4.61,20250102,6960,9.91,20250102,12980,-41.06,20240208,6600,15.91,20241209,0.45,N,290090,500,37 억,,8771,N,N,0,N,00,N diff --git a/290120/price/prices-20250201.csv b/290120/price/prices-20250201.csv index a392f1924d0a..7ae20104e638 100644 --- a/290120/price/prices-20250201.csv +++ b/290120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161014,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2175,-40,5,-1.81,18999630,8692,708.97,2195,2240,2160,2875,1555,2215,2185.88,0.30,0,-4,2228,2221,2218,2211,2208,2220,2210,78,660,500,1590,5,1,15515138,337,-3.76,0.40,12,0.06,-579.00,5438.00,3960,20240219,-45.08,2160,20250207,0.69,2570,-15.37,20250120,2160,0.69,20250207,3960,-45.08,20240219,2160,0.69,20250207,0.00,N,290120,500,77 억,,45805,N,N,0,N,00,N +20250207,151017,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2175,-40,5,-1.81,16115055,7373,601.39,2195,2240,2160,2875,1555,2215,2185.68,0.30,0,127,2228,2221,2218,2211,2208,2220,2210,78,660,500,1590,5,1,15515138,337,-3.76,0.40,12,0.05,-579.00,5438.00,3960,20240219,-45.08,2160,20250207,0.69,2570,-15.37,20250120,2160,0.69,20250207,3960,-45.08,20240219,2160,0.69,20250207,0.00,N,290120,500,77 억,,45805,N,N,0,N,00,N +20250207,141017,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2205,-10,5,-0.45,13830620,6328,516.15,2195,2240,2160,2875,1555,2215,2185.62,0.30,0,-9,2228,2221,2218,2211,2208,2220,2210,78,660,500,1590,5,1,15515138,342,-3.81,0.41,12,0.04,-579.00,5438.00,3960,20240219,-44.32,2160,20250207,2.08,2570,-14.20,20250120,2160,2.08,20250207,3960,-44.32,20240219,2160,2.08,20250207,0.00,N,290120,500,77 억,,45805,N,N,0,N,00,N +20250207,131014,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2205,-10,5,-0.45,13543970,6198,505.55,2195,2240,2160,2875,1555,2215,2185.22,0.30,0,-9,2228,2221,2218,2211,2208,2220,2210,78,660,500,1590,5,1,15515138,342,-3.81,0.41,12,0.04,-579.00,5438.00,3960,20240219,-44.32,2160,20250207,2.08,2570,-14.20,20250120,2160,2.08,20250207,3960,-44.32,20240219,2160,2.08,20250207,0.00,N,290120,500,77 억,,45805,N,N,0,N,00,N +20250207,121013,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2205,-10,5,-0.45,13396235,6131,500.08,2195,2240,2160,2875,1555,2215,2185.00,0.30,0,-9,2228,2221,2218,2211,2208,2220,2210,78,660,500,1590,5,1,15515138,342,-3.81,0.41,12,0.04,-579.00,5438.00,3960,20240219,-44.32,2160,20250207,2.08,2570,-14.20,20250120,2160,2.08,20250207,3960,-44.32,20240219,2160,2.08,20250207,0.00,N,290120,500,77 억,,45805,N,N,0,N,00,N +20250207,111011,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2205,-10,5,-0.45,12944435,5925,483.28,2195,2240,2160,2875,1555,2215,2184.71,0.30,0,-9,2228,2221,2218,2211,2208,2220,2210,78,660,500,1590,5,1,15515138,342,-3.81,0.41,12,0.04,-579.00,5438.00,3960,20240219,-44.32,2160,20250207,2.08,2570,-14.20,20250120,2160,2.08,20250207,3960,-44.32,20240219,2160,2.08,20250207,0.00,N,290120,500,77 억,,45805,N,N,0,N,00,N +20250207,101016,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2205,-10,5,-0.45,12858550,5886,480.10,2195,2240,2160,2875,1555,2215,2184.60,0.30,0,-1,2228,2221,2218,2211,2208,2220,2210,78,660,500,1590,5,1,15515138,342,-3.81,0.41,12,0.04,-579.00,5438.00,3960,20240219,-44.32,2160,20250207,2.08,2570,-14.20,20250120,2160,2.08,20250207,3960,-44.32,20240219,2160,2.08,20250207,0.00,N,290120,500,77 억,,45805,N,N,0,N,00,N +20250207,091021,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2215,0,3,0.00,2590505,1171,95.51,2195,2215,2195,2875,1555,2215,2212.22,0.30,0,0,2228,2221,2218,2211,2208,2220,2210,78,660,500,1590,5,1,15515138,344,-3.83,0.41,12,0.01,-579.00,5438.00,3960,20240219,-44.07,2160,20241210,2.55,2570,-13.81,20250120,2170,2.07,20250106,3960,-44.07,20240219,2160,2.55,20241210,0.00,N,290120,500,77 억,,45805,N,N,0,N,00,N 20250206,160949,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2215,15,2,0.68,2720495,1226,46.53,2215,2225,2215,2860,1540,2200,2219.00,0.30,0,-116,2223,2211,2203,2191,2183,2207,2187,78,660,500,1580,5,1,15515138,344,-3.83,0.41,12,0.01,-579.00,5438.00,3960,20240219,-44.07,2160,20241210,2.55,2570,-13.81,20250120,2170,2.07,20250106,3960,-44.07,20240219,2160,2.55,20241210,0.00,N,290120,500,77 억,,45850,N,N,0,N,00,N 20250206,150954,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2215,15,2,0.68,2381600,1073,40.72,2215,2225,2215,2860,1540,2200,2219.57,0.30,0,-107,2223,2211,2203,2191,2183,2207,2187,78,660,500,1580,5,1,15515138,344,-3.83,0.41,12,0.01,-579.00,5438.00,3960,20240219,-44.07,2160,20241210,2.55,2570,-13.81,20250120,2170,2.07,20250106,3960,-44.07,20240219,2160,2.55,20241210,0.00,N,290120,500,77 억,,45850,N,N,0,N,00,N 20250206,140954,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2215,15,2,0.68,2191110,987,37.46,2215,2225,2215,2860,1540,2200,2219.97,0.30,0,-107,2223,2211,2203,2191,2183,2207,2187,78,660,500,1580,5,1,15515138,344,-3.83,0.41,12,0.01,-579.00,5438.00,3960,20240219,-44.07,2160,20241210,2.55,2570,-13.81,20250120,2170,2.07,20250106,3960,-44.07,20240219,2160,2.55,20241210,0.00,N,290120,500,77 억,,45850,N,N,0,N,00,N diff --git a/290270/price/prices-20250201.csv b/290270/price/prices-20250201.csv index dc9c2ec4d423..3d81eff0a73e 100644 --- a/290270/price/prices-20250201.csv +++ b/290270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3480,15,2,0.43,41868370,12080,119.36,3450,3500,3430,4500,2430,3465,3465.92,0.87,0,972,3535,3500,3460,3425,3385,3480,3405,48,1035,500,2490,5,1,9607672,334,4.96,0.78,12,0.13,701.00,4468.00,4855,20240430,-28.32,3095,20241209,12.44,4750,-26.74,20250107,3155,10.30,20250102,4855,-28.32,20240430,3095,12.44,20241209,1.11,N,290270,500,48 억,,83187,N,N,0,N,00,N +20250207,151017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3485,20,2,0.58,39584685,11423,112.86,3450,3500,3430,4500,2430,3465,3465.35,0.87,0,1128,3535,3500,3460,3425,3385,3480,3405,48,1035,500,2490,5,1,9607672,335,4.97,0.78,12,0.12,701.00,4468.00,4855,20240430,-28.22,3095,20241209,12.60,4750,-26.63,20250107,3155,10.46,20250102,4855,-28.22,20240430,3095,12.60,20241209,1.11,N,290270,500,48 억,,83187,N,N,0,N,00,N +20250207,141017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3475,10,2,0.29,34127375,9856,97.38,3450,3500,3430,4500,2430,3465,3462.60,0.87,0,1120,3535,3500,3460,3425,3385,3480,3405,48,1035,500,2490,5,1,9607672,334,4.96,0.78,12,0.10,701.00,4468.00,4855,20240430,-28.42,3095,20241209,12.28,4750,-26.84,20250107,3155,10.14,20250102,4855,-28.42,20240430,3095,12.28,20241209,1.11,N,290270,500,48 억,,83187,N,N,0,N,00,N +20250207,131015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,5,2,0.14,33257765,9606,94.91,3450,3500,3430,4500,2430,3465,3462.19,0.87,0,1194,3535,3500,3460,3425,3385,3480,3405,48,1035,500,2490,5,1,9607672,333,4.95,0.78,12,0.10,701.00,4468.00,4855,20240430,-28.53,3095,20241209,12.12,4750,-26.95,20250107,3155,9.98,20250102,4855,-28.53,20240430,3095,12.12,20241209,1.11,N,290270,500,48 억,,83187,N,N,0,N,00,N +20250207,121013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3475,10,2,0.29,17054705,4919,48.60,3450,3500,3430,4500,2430,3465,3467.11,0.87,0,632,3535,3500,3460,3425,3385,3480,3405,48,1035,500,2490,5,1,9607672,334,4.96,0.78,12,0.05,701.00,4468.00,4855,20240430,-28.42,3095,20241209,12.28,4750,-26.84,20250107,3155,10.14,20250102,4855,-28.42,20240430,3095,12.28,20241209,1.11,N,290270,500,48 억,,83187,N,N,0,N,00,N +20250207,111012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,5,2,0.14,8808535,2550,25.20,3450,3470,3430,4500,2430,3465,3454.33,0.87,0,-235,3535,3500,3460,3425,3385,3480,3405,48,1035,500,2490,5,1,9607672,333,4.95,0.78,12,0.03,701.00,4468.00,4855,20240430,-28.53,3095,20241209,12.12,4750,-26.95,20250107,3155,9.98,20250102,4855,-28.53,20240430,3095,12.12,20241209,1.11,N,290270,500,48 억,,83187,N,N,0,N,00,N +20250207,101017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,-15,5,-0.43,7530595,2181,21.55,3450,3465,3430,4500,2430,3465,3452.82,0.87,0,-193,3535,3500,3460,3425,3385,3480,3405,48,1035,500,2490,5,1,9607672,331,4.92,0.77,12,0.02,701.00,4468.00,4855,20240430,-28.94,3095,20241209,11.47,4750,-27.37,20250107,3155,9.35,20250102,4855,-28.94,20240430,3095,11.47,20241209,1.11,N,290270,500,48 억,,83187,N,N,0,N,00,N +20250207,091022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3445,-20,5,-0.58,134490,39,0.39,3450,3455,3445,4500,2430,3465,3448.46,0.87,0,2,3535,3500,3460,3425,3385,3480,3405,48,1035,500,2490,5,1,9607672,331,4.91,0.77,12,0.00,701.00,4468.00,4855,20240430,-29.04,3095,20241209,11.31,4750,-27.47,20250107,3155,9.19,20250102,4855,-29.04,20240430,3095,11.31,20241209,1.11,N,290270,500,48 억,,83187,N,N,0,N,00,N 20250206,160950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3465,25,2,0.73,35065605,10121,72.44,3470,3495,3420,4470,2410,3440,3464.64,0.86,0,133,3506,3472,3456,3422,3406,3465,3415,48,1030,500,2470,5,1,9607672,333,4.94,0.78,12,0.11,701.00,4468.00,4855,20240430,-28.63,3095,20241209,11.95,4750,-27.05,20250107,3155,9.83,20250102,4855,-28.63,20240430,3095,11.95,20241209,1.12,N,290270,500,48 억,,83057,N,N,0,N,00,N 20250206,150954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3475,35,2,1.02,34014400,9818,70.27,3470,3495,3420,4470,2410,3440,3464.49,0.86,0,227,3506,3472,3456,3422,3406,3465,3415,48,1030,500,2470,5,1,9607672,334,4.96,0.78,12,0.10,701.00,4468.00,4855,20240430,-28.42,3095,20241209,12.28,4750,-26.84,20250107,3155,10.14,20250102,4855,-28.42,20240430,3095,12.28,20241209,1.12,N,290270,500,48 억,,83057,N,N,0,N,00,N 20250206,140954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3485,45,2,1.31,32263465,9315,66.67,3470,3495,3420,4470,2410,3440,3463.60,0.86,0,228,3506,3472,3456,3422,3406,3465,3415,48,1030,500,2470,5,1,9607672,335,4.97,0.78,12,0.10,701.00,4468.00,4855,20240430,-28.22,3095,20241209,12.60,4750,-26.63,20250107,3155,10.46,20250102,4855,-28.22,20240430,3095,12.60,20241209,1.12,N,290270,500,48 억,,83057,N,N,0,N,00,N diff --git a/290380/price/prices-20250201.csv b/290380/price/prices-20250201.csv index af5355b911c2..70775561f61a 100644 --- a/290380/price/prices-20250201.csv +++ b/290380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161015,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240125,0.00,2300,20240125,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240207,2300,0.00,20240207,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20250207,151017,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240125,0.00,2300,20240125,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240207,2300,0.00,20240207,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20250207,141017,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240125,0.00,2300,20240125,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240207,2300,0.00,20240207,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20250207,131015,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240125,0.00,2300,20240125,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240207,2300,0.00,20240207,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20250207,121013,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240125,0.00,2300,20240125,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240207,2300,0.00,20240207,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20250207,111012,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240125,0.00,2300,20240125,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240207,2300,0.00,20240207,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20250207,101017,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240125,0.00,2300,20240125,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240207,2300,0.00,20240207,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20250207,091022,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240125,0.00,2300,20240125,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240207,2300,0.00,20240207,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N 20250206,160950,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240124,0.00,2300,20240124,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240206,2300,0.00,20240206,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N 20250206,150955,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240124,0.00,2300,20240124,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240206,2300,0.00,20240206,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N 20250206,140954,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240124,0.00,2300,20240124,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240206,2300,0.00,20240206,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N diff --git a/290520/price/prices-20250201.csv b/290520/price/prices-20250201.csv index 9bc81b1dd875..79851e24426d 100644 --- a/290520/price/prices-20250201.csv +++ b/290520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2225,60,2,2.77,12839590,5765,113.91,2165,2290,2165,2810,1520,2165,2227.16,0.14,0,431,2251,2207,2171,2127,2091,2230,2150,80,645,500,1340,5,1,15929362,354,-10.60,0.58,12,0.04,-210.00,3826.00,4990,20240326,-55.41,1982,20240806,12.26,2480,-10.28,20250102,2135,4.22,20250206,4990,-55.41,20240326,1982,12.26,20240806,0.38,N,290520,500,79 억,,23073,N,N,0,N,00,N +20250207,151017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2240,75,2,3.46,11870200,5330,105.32,2165,2290,2165,2810,1520,2165,2227.05,0.14,0,451,2251,2207,2171,2127,2091,2230,2150,80,645,500,1340,5,1,15929362,357,-10.67,0.59,12,0.03,-210.00,3826.00,4990,20240326,-55.11,1982,20240806,13.02,2480,-9.68,20250102,2135,4.92,20250206,4990,-55.11,20240326,1982,13.02,20240806,0.38,N,290520,500,79 억,,23073,N,N,0,N,00,N +20250207,141018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2250,85,2,3.93,10443895,4688,92.63,2165,2290,2165,2810,1520,2165,2227.79,0.14,0,432,2251,2207,2171,2127,2091,2230,2150,80,645,500,1340,5,1,15929362,358,-10.71,0.59,12,0.03,-210.00,3826.00,4990,20240326,-54.91,1982,20240806,13.52,2480,-9.27,20250102,2135,5.39,20250206,4990,-54.91,20240326,1982,13.52,20240806,0.38,N,290520,500,79 억,,23073,N,N,0,N,00,N +20250207,131015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2250,85,2,3.93,9590695,4308,85.12,2165,2290,2165,2810,1520,2165,2226.25,0.14,0,407,2251,2207,2171,2127,2091,2230,2150,80,645,500,1340,5,1,15929362,358,-10.71,0.59,12,0.03,-210.00,3826.00,4990,20240326,-54.91,1982,20240806,13.52,2480,-9.27,20250102,2135,5.39,20250206,4990,-54.91,20240326,1982,13.52,20240806,0.38,N,290520,500,79 억,,23073,N,N,0,N,00,N +20250207,121013,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2250,85,2,3.93,8693985,3908,77.22,2165,2290,2165,2810,1520,2165,2224.66,0.14,0,311,2251,2207,2171,2127,2091,2230,2150,80,645,500,1340,5,1,15929362,358,-10.71,0.59,12,0.02,-210.00,3826.00,4990,20240326,-54.91,1982,20240806,13.52,2480,-9.27,20250102,2135,5.39,20250206,4990,-54.91,20240326,1982,13.52,20240806,0.38,N,290520,500,79 억,,23073,N,N,0,N,00,N +20250207,111012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2240,75,2,3.46,7997515,3598,71.09,2165,2290,2165,2810,1520,2165,2222.77,0.14,0,322,2251,2207,2171,2127,2091,2230,2150,80,645,500,1340,5,1,15929362,357,-10.67,0.59,12,0.02,-210.00,3826.00,4990,20240326,-55.11,1982,20240806,13.02,2480,-9.68,20250102,2135,4.92,20250206,4990,-55.11,20240326,1982,13.02,20240806,0.38,N,290520,500,79 억,,23073,N,N,0,N,00,N +20250207,101017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2240,75,2,3.46,4976150,2247,44.40,2165,2290,2165,2810,1520,2165,2214.57,0.14,0,448,2251,2207,2171,2127,2091,2230,2150,80,645,500,1340,5,1,15929362,357,-10.67,0.59,12,0.01,-210.00,3826.00,4990,20240326,-55.11,1982,20240806,13.02,2480,-9.68,20250102,2135,4.92,20250206,4990,-55.11,20240326,1982,13.02,20240806,0.38,N,290520,500,79 억,,23073,N,N,0,N,00,N +20250207,091022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2165,0,3,0.00,978580,452,8.93,2165,2165,2165,2810,1520,2165,2165.00,0.14,0,-60,2251,2207,2171,2127,2091,2230,2150,80,645,500,1340,5,1,15929362,345,-10.31,0.57,12,0.00,-210.00,3826.00,4990,20240326,-56.61,1982,20240806,9.23,2480,-12.70,20250102,2135,1.41,20250206,4990,-56.61,20240326,1982,9.23,20240806,0.38,N,290520,500,79 억,,23073,N,N,0,N,00,N 20250206,160950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2165,20,2,0.93,10860025,5003,53.43,2145,2215,2135,2785,1505,2145,2170.70,0.15,0,-188,2258,2201,2173,2116,2088,2187,2102,80,640,500,1320,5,1,15929362,345,-10.31,0.57,12,0.03,-210.00,3826.00,4990,20240326,-56.61,1982,20240806,9.23,2480,-12.70,20250102,2135,1.41,20250206,4990,-56.61,20240326,1982,9.23,20240806,0.38,N,290520,500,79 억,,23247,N,N,0,N,00,N 20250206,150955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,45,2,2.10,8470065,3902,41.67,2145,2215,2135,2785,1505,2145,2170.70,0.15,0,-187,2258,2201,2173,2116,2088,2187,2102,80,640,500,1320,5,1,15929362,349,-10.43,0.57,12,0.02,-210.00,3826.00,4990,20240326,-56.11,1982,20240806,10.49,2480,-11.69,20250102,2135,2.58,20250206,4990,-56.11,20240326,1982,10.49,20240806,0.38,N,290520,500,79 억,,23247,N,N,0,N,00,N 20250206,140954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,40,2,1.86,7224090,3332,35.58,2145,2215,2135,2785,1505,2145,2168.09,0.15,0,-208,2258,2201,2173,2116,2088,2187,2102,80,640,500,1320,5,1,15929362,348,-10.40,0.57,12,0.02,-210.00,3826.00,4990,20240326,-56.21,1982,20240806,10.24,2480,-11.90,20250102,2135,2.34,20250206,4990,-56.21,20240326,1982,10.24,20240806,0.38,N,290520,500,79 억,,23247,N,N,0,N,00,N diff --git a/290550/price/prices-20250201.csv b/290550/price/prices-20250201.csv index 7cd12902aa4c..b3bcc7101e6f 100644 --- a/290550/price/prices-20250201.csv +++ b/290550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161015,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7810,-20,5,-0.26,621624120,80404,88.31,7740,7960,7620,10170,5490,7830,7730.95,3.55,0,-10051,8196,8012,7756,7572,7316,8105,7665,100,2340,500,5630,10,1,20001230,1562,33.38,1.10,12,0.40,234.00,7094.00,13950,20240717,-44.01,6380,20241209,22.41,8340,-6.35,20250107,6900,13.19,20250203,13950,-44.01,20240717,6380,22.41,20241209,6.02,N,290550,500,100 억,,709280,N,N,25,N,00,N +20250207,151018,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7790,-40,5,-0.51,592257410,76643,84.18,7740,7960,7620,10170,5490,7830,7727.48,3.55,0,-8203,8196,8012,7756,7572,7316,8105,7665,100,2340,500,5630,10,1,20001230,1558,33.29,1.10,12,0.38,234.00,7094.00,13950,20240717,-44.16,6380,20241209,22.10,8340,-6.59,20250107,6900,12.90,20250203,13950,-44.16,20240717,6380,22.10,20241209,6.02,N,290550,500,100 억,,709280,N,N,9,N,00,N +20250207,141018,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7730,-100,5,-1.28,501434430,65018,71.41,7740,7960,7620,10170,5490,7830,7712.24,3.55,0,-1930,8196,8012,7756,7572,7316,8105,7665,100,2340,500,5630,10,1,20001230,1546,33.03,1.09,12,0.33,234.00,7094.00,13950,20240717,-44.59,6380,20241209,21.16,8340,-7.31,20250107,6900,12.03,20250203,13950,-44.59,20240717,6380,21.16,20241209,6.02,N,290550,500,100 억,,709280,N,N,9,N,00,N +20250207,131015,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7730,-100,5,-1.28,471586380,61150,67.16,7740,7960,7620,10170,5490,7830,7711.96,3.55,0,257,8196,8012,7756,7572,7316,8105,7665,100,2340,500,5630,10,1,20001230,1546,33.03,1.09,12,0.31,234.00,7094.00,13950,20240717,-44.59,6380,20241209,21.16,8340,-7.31,20250107,6900,12.03,20250203,13950,-44.59,20240717,6380,21.16,20241209,6.02,N,290550,500,100 억,,709280,N,N,9,N,00,N +20250207,121014,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7760,-70,5,-0.89,443432190,57506,63.16,7740,7960,7620,10170,5490,7830,7711.06,3.55,0,883,8196,8012,7756,7572,7316,8105,7665,100,2340,500,5630,10,1,20001230,1552,33.16,1.09,12,0.29,234.00,7094.00,13950,20240717,-44.37,6380,20241209,21.63,8340,-6.95,20250107,6900,12.46,20250203,13950,-44.37,20240717,6380,21.63,20241209,6.02,N,290550,500,100 억,,709280,N,N,9,N,00,N +20250207,111012,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7680,-150,5,-1.92,357691660,46329,50.88,7740,7960,7620,10170,5490,7830,7720.69,3.55,0,4465,8196,8012,7756,7572,7316,8105,7665,100,2340,500,5630,10,1,20001230,1536,32.82,1.08,12,0.23,234.00,7094.00,13950,20240717,-44.95,6380,20241209,20.38,8340,-7.91,20250107,6900,11.30,20250203,13950,-44.95,20240717,6380,20.38,20241209,6.02,N,290550,500,100 억,,709280,N,N,9,N,00,N +20250207,101017,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7650,-180,5,-2.30,257088880,33185,36.45,7740,7960,7620,10170,5490,7830,7747.14,3.55,0,7452,8196,8012,7756,7572,7316,8105,7665,100,2340,500,5630,10,1,20001230,1530,32.69,1.08,12,0.17,234.00,7094.00,13950,20240717,-45.16,6380,20241209,19.91,8340,-8.27,20250107,6900,10.87,20250203,13950,-45.16,20240717,6380,19.91,20241209,6.02,N,290550,500,100 억,,709280,N,N,9,N,00,N +20250207,091022,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7920,90,2,1.15,27041660,3437,3.77,7740,7960,7740,10170,5490,7830,7867.81,3.55,0,-215,8196,8012,7756,7572,7316,8105,7665,100,2340,500,5630,10,1,20001230,1584,33.85,1.12,12,0.02,234.00,7094.00,13950,20240717,-43.23,6380,20241209,24.14,8340,-5.04,20250107,6900,14.78,20250203,13950,-43.23,20240717,6380,24.14,20241209,6.02,N,290550,500,100 억,,709280,N,N,9,N,00,N 20250206,160950,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7830,240,2,3.16,704516440,90736,110.44,7640,7940,7500,9860,5320,7590,7764.46,3.56,0,-3253,7990,7790,7410,7210,6830,7890,7310,100,2270,500,5460,10,1,20001230,1566,33.46,1.10,12,0.45,234.00,7094.00,13950,20240717,-43.87,6380,20241209,22.73,8340,-6.12,20250107,6900,13.48,20250203,13950,-43.87,20240717,6380,22.73,20241209,6.05,N,290550,500,100 억,,712530,N,N,9,N,00,N 20250206,150955,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7820,230,2,3.03,675344080,87011,105.91,7640,7940,7500,9860,5320,7590,7761.59,3.56,0,-2587,7990,7790,7410,7210,6830,7890,7310,100,2270,500,5460,10,1,20001230,1564,33.42,1.10,12,0.44,234.00,7094.00,13950,20240717,-43.94,6380,20241209,22.57,8340,-6.24,20250107,6900,13.33,20250203,13950,-43.94,20240717,6380,22.57,20241209,6.05,N,290550,500,100 억,,712530,N,N,2,N,00,N 20250206,140955,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7820,230,2,3.03,611902060,78885,96.02,7640,7940,7500,9860,5320,7590,7756.89,3.56,0,-2138,7990,7790,7410,7210,6830,7890,7310,100,2270,500,5460,10,1,20001230,1564,33.42,1.10,12,0.39,234.00,7094.00,13950,20240717,-43.94,6380,20241209,22.57,8340,-6.24,20250107,6900,13.33,20250203,13950,-43.94,20240717,6380,22.57,20241209,6.05,N,290550,500,100 억,,712530,N,N,2,N,00,N diff --git a/290560/price/prices-20250201.csv b/290560/price/prices-20250201.csv index ab83044efe3e..c9afaf96c1ce 100644 --- a/290560/price/prices-20250201.csv +++ b/290560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,-140,5,-2.12,61978530,9632,44.03,6530,6560,6230,8560,4620,6590,6434.65,0.97,0,-2188,6910,6750,6540,6380,6170,6830,6460,20,1970,500,3950,10,1,3877972,250,-1290.00,1.23,12,0.25,-5.00,5259.00,16750,20240129,-61.49,5290,20241209,21.93,6750,-4.44,20250116,5690,13.36,20250102,12870,-49.88,20240215,5290,21.93,20241209,0.30,N,290560,500,19 억,,37756,N,N,0,N,00,N +20250207,151018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,-160,5,-2.43,59653910,9269,42.37,6530,6560,6230,8560,4620,6590,6435.85,0.97,0,-2095,6910,6750,6540,6380,6170,6830,6460,20,1970,500,3950,10,1,3877972,249,-1286.00,1.22,12,0.24,-5.00,5259.00,16750,20240129,-61.61,5290,20241209,21.55,6750,-4.74,20250116,5690,13.01,20250102,12870,-50.04,20240215,5290,21.55,20241209,0.30,N,290560,500,19 억,,37756,N,N,0,N,00,N +20250207,141018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,-160,5,-2.43,55155690,8568,39.17,6530,6560,6230,8560,4620,6590,6437.41,0.97,0,-1738,6910,6750,6540,6380,6170,6830,6460,20,1970,500,3950,10,1,3877972,249,-1286.00,1.22,12,0.22,-5.00,5259.00,16750,20240129,-61.61,5290,20241209,21.55,6750,-4.74,20250116,5690,13.01,20250102,12870,-50.04,20240215,5290,21.55,20241209,0.30,N,290560,500,19 억,,37756,N,N,0,N,00,N +20250207,131016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,-150,5,-2.28,52022440,8081,36.94,6530,6560,6230,8560,4620,6590,6437.62,0.97,0,-1540,6910,6750,6540,6380,6170,6830,6460,20,1970,500,3950,10,1,3877972,250,-1288.00,1.22,12,0.21,-5.00,5259.00,16750,20240129,-61.55,5290,20241209,21.74,6750,-4.59,20250116,5690,13.18,20250102,12870,-49.96,20240215,5290,21.74,20241209,0.30,N,290560,500,19 억,,37756,N,N,0,N,00,N +20250207,121014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,-190,5,-2.88,49836000,7740,35.38,6530,6560,6230,8560,4620,6590,6438.76,0.97,0,-1484,6910,6750,6540,6380,6170,6830,6460,20,1970,500,3950,10,1,3877972,248,-1280.00,1.22,12,0.20,-5.00,5259.00,16750,20240129,-61.79,5290,20241209,20.98,6750,-5.19,20250116,5690,12.48,20250102,12870,-50.27,20240215,5290,20.98,20241209,0.30,N,290560,500,19 억,,37756,N,N,0,N,00,N +20250207,111013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,-150,5,-2.28,41884540,6499,29.71,6530,6560,6230,8560,4620,6590,6444.77,0.97,0,-1393,6910,6750,6540,6380,6170,6830,6460,20,1970,500,3950,10,1,3877972,250,-1288.00,1.22,12,0.17,-5.00,5259.00,16750,20240129,-61.55,5290,20241209,21.74,6750,-4.59,20250116,5690,13.18,20250102,12870,-49.96,20240215,5290,21.74,20241209,0.30,N,290560,500,19 억,,37756,N,N,0,N,00,N +20250207,101018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,-170,5,-2.58,37757680,5858,26.78,6530,6560,6230,8560,4620,6590,6445.49,0.97,0,-1315,6910,6750,6540,6380,6170,6830,6460,20,1970,500,3950,10,1,3877972,249,-1284.00,1.22,12,0.15,-5.00,5259.00,16750,20240129,-61.67,5290,20241209,21.36,6750,-4.89,20250116,5690,12.83,20250102,12870,-50.12,20240215,5290,21.36,20241209,0.30,N,290560,500,19 억,,37756,N,N,0,N,00,N +20250207,091023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6490,-100,5,-1.52,15159720,2355,10.77,6530,6530,6230,8560,4620,6590,6437.25,0.97,0,-944,6910,6750,6540,6380,6170,6830,6460,20,1970,500,3950,10,1,3877972,252,-1298.00,1.23,12,0.06,-5.00,5259.00,16750,20240129,-61.25,5290,20241209,22.68,6750,-3.85,20250116,5690,14.06,20250102,12870,-49.57,20240215,5290,22.68,20241209,0.30,N,290560,500,19 억,,37756,N,N,0,N,00,N 20250206,160951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6590,200,2,3.13,141442800,21744,131.36,6390,6700,6330,8300,4480,6390,6504.96,0.92,0,2276,6663,6526,6423,6286,6183,6595,6355,20,1910,500,3830,10,1,3877972,256,-1318.00,1.25,12,0.56,-5.00,5259.00,16750,20240129,-60.66,5290,20241209,24.57,6750,-2.37,20250116,5690,15.82,20250102,12870,-48.80,20240215,5290,24.57,20241209,0.29,N,290560,500,19 억,,35501,N,N,0,N,00,N 20250206,150955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,120,2,1.88,137563430,21148,127.76,6390,6700,6330,8300,4480,6390,6504.85,0.92,0,2157,6663,6526,6423,6286,6183,6595,6355,20,1910,500,3830,10,1,3877972,252,-1302.00,1.24,12,0.55,-5.00,5259.00,16750,20240129,-61.13,5290,20241209,23.06,6750,-3.56,20250116,5690,14.41,20250102,12870,-49.42,20240215,5290,23.06,20241209,0.29,N,290560,500,19 억,,35501,N,N,0,N,00,N 20250206,140955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,120,2,1.88,131678010,20240,122.27,6390,6700,6330,8300,4480,6390,6505.89,0.92,0,2102,6663,6526,6423,6286,6183,6595,6355,20,1910,500,3830,10,1,3877972,252,-1302.00,1.24,12,0.52,-5.00,5259.00,16750,20240129,-61.13,5290,20241209,23.06,6750,-3.56,20250116,5690,14.41,20250102,12870,-49.42,20240215,5290,23.06,20241209,0.29,N,290560,500,19 억,,35501,N,N,0,N,00,N diff --git a/290650/price/prices-20250201.csv b/290650/price/prices-20250201.csv index d5d2188eaf76..40dba60c9f0e 100644 --- a/290650/price/prices-20250201.csv +++ b/290650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161016,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23400,450,2,1.96,3418763350,144621,156.80,23000,24350,22850,29800,16100,22950,23639.47,6.94,0,10847,24050,23500,23000,22450,21950,23775,22725,114,6850,500,16520,50,1,22684891,5308,10.98,3.52,12,0.64,2132.00,6649.00,27450,20250107,-14.75,15000,20241115,56.00,27450,-14.75,20250107,21900,6.85,20250203,27450,-14.75,20250107,15000,56.00,20241115,2.77,N,290650,500,113 억,,1573672,N,N,2046,N,00,N +20250207,151018,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23300,350,2,1.53,3289807500,139087,150.80,23000,24350,22850,29800,16100,22950,23652.88,6.94,0,11006,24050,23500,23000,22450,21950,23775,22725,114,6850,500,16520,50,1,22684891,5286,10.93,3.50,12,0.61,2132.00,6649.00,27450,20250107,-15.12,15000,20241115,55.33,27450,-15.12,20250107,21900,6.39,20250203,27450,-15.12,20250107,15000,55.33,20241115,2.77,N,290650,500,113 억,,1573672,N,N,1151,N,00,N +20250207,141018,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23400,450,2,1.96,2874697550,121310,131.53,23000,24350,22850,29800,16100,22950,23697.12,6.94,0,6568,24050,23500,23000,22450,21950,23775,22725,114,6850,500,16520,50,1,22684891,5308,10.98,3.52,12,0.53,2132.00,6649.00,27450,20250107,-14.75,15000,20241115,56.00,27450,-14.75,20250107,21900,6.85,20250203,27450,-14.75,20250107,15000,56.00,20241115,2.77,N,290650,500,113 억,,1573672,N,N,1151,N,00,N +20250207,131016,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23500,550,2,2.40,2548491200,107341,116.38,23000,24350,22850,29800,16100,22950,23742.01,6.94,0,9542,24050,23500,23000,22450,21950,23775,22725,114,6850,500,16520,50,1,22684891,5331,11.02,3.53,12,0.47,2132.00,6649.00,27450,20250107,-14.39,15000,20241115,56.67,27450,-14.39,20250107,21900,7.31,20250203,27450,-14.39,20250107,15000,56.67,20241115,2.77,N,290650,500,113 억,,1573672,N,N,1151,N,00,N +20250207,121014,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23400,450,2,1.96,2282391850,95961,104.04,23000,24350,22850,29800,16100,22950,23784.58,6.94,0,11069,24050,23500,23000,22450,21950,23775,22725,114,6850,500,16520,50,1,22684891,5308,10.98,3.52,12,0.42,2132.00,6649.00,27450,20250107,-14.75,15000,20241115,56.00,27450,-14.75,20250107,21900,6.85,20250203,27450,-14.75,20250107,15000,56.00,20241115,2.77,N,290650,500,113 억,,1573672,N,N,1151,N,00,N +20250207,111013,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23450,500,2,2.18,2147687250,90209,97.81,23000,24350,22850,29800,16100,22950,23807.90,6.94,0,13928,24050,23500,23000,22450,21950,23775,22725,114,6850,500,16520,50,1,22684891,5320,11.00,3.53,12,0.40,2132.00,6649.00,27450,20250107,-14.57,15000,20241115,56.33,27450,-14.57,20250107,21900,7.08,20250203,27450,-14.57,20250107,15000,56.33,20241115,2.77,N,290650,500,113 억,,1573672,N,N,1151,N,00,N +20250207,101018,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24150,1200,2,5.23,1351300050,56571,61.33,23000,24350,22850,29800,16100,22950,23886.80,6.94,0,8971,24050,23500,23000,22450,21950,23775,22725,114,6850,500,16520,50,1,22684891,5478,11.33,3.63,12,0.25,2132.00,6649.00,27450,20250107,-12.02,15000,20241115,61.00,27450,-12.02,20250107,21900,10.27,20250203,27450,-12.02,20250107,15000,61.00,20241115,2.77,N,290650,500,113 억,,1573672,N,N,1151,N,00,N +20250207,091023,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23050,100,2,0.44,71969800,3135,3.40,23000,23050,22850,29800,16100,22950,22956.87,6.94,0,-1805,24050,23500,23000,22450,21950,23775,22725,114,6850,500,16520,50,1,22684891,5229,10.81,3.47,12,0.01,2132.00,6649.00,27450,20250107,-16.03,15000,20241115,53.67,27450,-16.03,20250107,21900,5.25,20250203,27450,-16.03,20250107,15000,53.67,20241115,2.77,N,290650,500,113 억,,1573672,N,N,1151,N,00,N 20250206,160951,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22950,400,2,1.77,2125498700,92180,189.76,22550,23550,22500,29300,15800,22550,23058.15,6.89,0,1607,23216,22882,22666,22332,22116,22775,22225,114,6750,500,16230,50,1,22684891,5206,10.76,3.45,12,0.41,2132.00,6649.00,27450,20250107,-16.39,15000,20241115,53.00,27450,-16.39,20250107,21900,4.79,20250203,27450,-16.39,20250107,15000,53.00,20241115,2.78,N,290650,500,113 억,,1563551,N,N,1150,N,00,N 20250206,150956,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23000,450,2,2.00,2009657950,87140,179.38,22550,23550,22500,29300,15800,22550,23062.40,6.89,0,2167,23216,22882,22666,22332,22116,22775,22225,114,6750,500,16230,50,1,22684891,5218,10.79,3.46,12,0.38,2132.00,6649.00,27450,20250107,-16.21,15000,20241115,53.33,27450,-16.21,20250107,21900,5.02,20250203,27450,-16.21,20250107,15000,53.33,20241115,2.78,N,290650,500,113 억,,1563551,N,N,716,N,00,N 20250206,140955,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23150,600,2,2.66,1334350000,57656,118.69,22550,23550,22500,29300,15800,22550,23143.30,6.89,0,-3125,23216,22882,22666,22332,22116,22775,22225,114,6750,500,16230,50,1,22684891,5252,10.86,3.48,12,0.25,2132.00,6649.00,27450,20250107,-15.66,15000,20241115,54.33,27450,-15.66,20250107,21900,5.71,20250203,27450,-15.66,20250107,15000,54.33,20241115,2.78,N,290650,500,113 억,,1563551,N,N,716,N,00,N diff --git a/290660/price/prices-20250201.csv b/290660/price/prices-20250201.csv index be9c0f6c0ffc..53194d11daa9 100644 --- a/290660/price/prices-20250201.csv +++ b/290660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,838,-8,5,-0.95,11992011,14488,98.91,846,846,812,1099,593,846,827.72,0.12,0,1102,877,861,840,824,803,851,814,230,253,500,600,1,1,46081399,386,-4.09,1.12,12,0.03,-205.00,749.00,1580,20240131,-46.96,671,20241209,24.89,923,-9.21,20250114,755,10.99,20250204,1524,-45.01,20240221,671,24.89,20241209,0.00,N,290660,500,230 억,,55989,N,N,0,N,00,N +20250207,151018,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,826,-20,5,-2.36,10588575,12802,87.40,846,846,812,1099,593,846,827.10,0.12,0,1517,877,861,840,824,803,851,814,230,253,500,600,1,1,46081399,381,-4.03,1.10,12,0.03,-205.00,749.00,1580,20240131,-47.72,671,20241209,23.10,923,-10.51,20250114,755,9.40,20250204,1524,-45.80,20240221,671,23.10,20241209,0.00,N,290660,500,230 억,,55989,N,N,0,N,00,N +20250207,141019,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,826,-20,5,-2.36,10587749,12801,87.40,846,846,812,1099,593,846,827.10,0.12,0,1517,877,861,840,824,803,851,814,230,253,500,600,1,1,46081399,381,-4.03,1.10,12,0.03,-205.00,749.00,1580,20240131,-47.72,671,20241209,23.10,923,-10.51,20250114,755,9.40,20250204,1524,-45.80,20240221,671,23.10,20241209,0.00,N,290660,500,230 억,,55989,N,N,0,N,00,N +20250207,131016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,821,-25,5,-2.96,10403730,12578,85.87,846,846,812,1099,593,846,827.14,0.12,0,1503,877,861,840,824,803,851,814,230,253,500,600,1,1,46081399,378,-4.00,1.10,12,0.03,-205.00,749.00,1580,20240131,-48.04,671,20241209,22.35,923,-11.05,20250114,755,8.74,20250204,1524,-46.13,20240221,671,22.35,20241209,0.00,N,290660,500,230 억,,55989,N,N,0,N,00,N +20250207,121014,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,820,-26,5,-3.07,9189475,11099,75.78,846,846,820,1099,593,846,827.96,0.12,0,1505,877,861,840,824,803,851,814,230,253,500,600,1,1,46081399,378,-4.00,1.09,12,0.02,-205.00,749.00,1580,20240131,-48.10,671,20241209,22.21,923,-11.16,20250114,755,8.61,20250204,1524,-46.19,20240221,671,22.21,20241209,0.00,N,290660,500,230 억,,55989,N,N,0,N,00,N +20250207,111013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,838,-8,5,-0.95,3842448,4598,31.39,846,846,829,1099,593,846,835.68,0.12,0,-191,877,861,840,824,803,851,814,230,253,500,600,1,1,46081399,386,-4.09,1.12,12,0.01,-205.00,749.00,1580,20240131,-46.96,671,20241209,24.89,923,-9.21,20250114,755,10.99,20250204,1524,-45.01,20240221,671,24.89,20241209,0.00,N,290660,500,230 억,,55989,N,N,0,N,00,N +20250207,101018,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,838,-8,5,-0.95,3836582,4591,31.34,846,846,829,1099,593,846,835.67,0.12,0,-191,877,861,840,824,803,851,814,230,253,500,600,1,1,46081399,386,-4.09,1.12,12,0.01,-205.00,749.00,1580,20240131,-46.96,671,20241209,24.89,923,-9.21,20250114,755,10.99,20250204,1524,-45.01,20240221,671,24.89,20241209,0.00,N,290660,500,230 억,,55989,N,N,0,N,00,N +20250207,091023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,846,0,3,0.00,898452,1062,7.25,846,846,846,1099,593,846,846.00,0.12,0,-150,877,861,840,824,803,851,814,230,253,500,600,1,1,46081399,390,-4.13,1.13,12,0.00,-205.00,749.00,1580,20240131,-46.46,671,20241209,26.08,923,-8.34,20250114,755,12.05,20250204,1524,-44.49,20240221,671,26.08,20241209,0.00,N,290660,500,230 억,,55989,N,N,0,N,00,N 20250206,160951,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,846,27,2,3.30,12246338,14647,85.70,856,856,819,1064,574,819,836.10,0.12,0,-481,912,865,813,766,714,889,790,230,245,500,580,1,1,46081399,390,-4.13,1.13,12,0.03,-205.00,749.00,1580,20240131,-46.46,671,20241209,26.08,923,-8.34,20250114,755,12.05,20250204,1524,-44.49,20240221,671,26.08,20241209,0.00,N,290660,500,230 억,,57470,N,N,0,N,00,N 20250206,150956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,829,10,2,1.22,11985770,14339,83.89,856,856,819,1064,574,819,835.89,0.12,0,-348,912,865,813,766,714,889,790,230,245,500,580,1,1,46081399,382,-4.04,1.11,12,0.03,-205.00,749.00,1580,20240131,-47.53,671,20241209,23.55,923,-10.18,20250114,755,9.80,20250204,1524,-45.60,20240221,671,23.55,20241209,0.00,N,290660,500,230 억,,57470,N,N,0,N,00,N 20250206,140955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,835,16,2,1.95,10390796,12428,72.71,856,856,819,1064,574,819,836.08,0.12,0,-276,912,865,813,766,714,889,790,230,245,500,580,1,1,46081399,385,-4.07,1.11,12,0.03,-205.00,749.00,1580,20240131,-47.15,671,20241209,24.44,923,-9.53,20250114,755,10.60,20250204,1524,-45.21,20240221,671,24.44,20241209,0.00,N,290660,500,230 억,,57470,N,N,0,N,00,N diff --git a/290670/price/prices-20250201.csv b/290670/price/prices-20250201.csv index a44739aba0dc..fea33c3b0e69 100644 --- a/290670/price/prices-20250201.csv +++ b/290670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161016,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17170,-570,5,-3.21,293976280,16985,50.16,17740,17770,17110,23050,12420,17740,17307.99,1.51,0,-8175,18573,18156,17403,16986,16233,18365,17195,39,5310,500,12410,10,1,7857660,1349,-16.45,1.66,12,0.22,-1044.00,10340.00,33200,20240308,-48.28,10300,20241210,66.70,19350,-11.27,20250115,15480,10.92,20250203,33200,-48.28,20240308,10300,66.70,20241210,2.30,N,290670,500,39 억,,118773,N,N,0,N,00,N +20250207,151019,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17200,-540,5,-3.04,243174920,14024,41.41,17740,17770,17180,23050,12420,17740,17339.91,1.51,0,-7109,18573,18156,17403,16986,16233,18365,17195,39,5310,500,12410,10,1,7857660,1352,-16.48,1.66,12,0.18,-1044.00,10340.00,33200,20240308,-48.19,10300,20241210,66.99,19350,-11.11,20250115,15480,11.11,20250203,33200,-48.19,20240308,10300,66.99,20241210,2.30,N,290670,500,39 억,,118773,N,N,0,N,00,N +20250207,141019,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17220,-520,5,-2.93,206147610,11872,35.06,17740,17770,17200,23050,12420,17740,17364.19,1.51,0,-5598,18573,18156,17403,16986,16233,18365,17195,39,5310,500,12410,10,1,7857660,1353,-16.49,1.67,12,0.15,-1044.00,10340.00,33200,20240308,-48.13,10300,20241210,67.18,19350,-11.01,20250115,15480,11.24,20250203,33200,-48.13,20240308,10300,67.18,20241210,2.30,N,290670,500,39 억,,118773,N,N,0,N,00,N +20250207,131016,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17270,-470,5,-2.65,166428370,9570,28.26,17740,17770,17200,23050,12420,17740,17390.63,1.51,0,-3600,18573,18156,17403,16986,16233,18365,17195,39,5310,500,12410,10,1,7857660,1357,-16.54,1.67,12,0.12,-1044.00,10340.00,33200,20240308,-47.98,10300,20241210,67.67,19350,-10.75,20250115,15480,11.56,20250203,33200,-47.98,20240308,10300,67.67,20241210,2.30,N,290670,500,39 억,,118773,N,N,0,N,00,N +20250207,121015,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17300,-440,5,-2.48,162039910,9316,27.51,17740,17770,17200,23050,12420,17740,17393.72,1.51,0,-3492,18573,18156,17403,16986,16233,18365,17195,39,5310,500,12410,10,1,7857660,1359,-16.57,1.67,12,0.12,-1044.00,10340.00,33200,20240308,-47.89,10300,20241210,67.96,19350,-10.59,20250115,15480,11.76,20250203,33200,-47.89,20240308,10300,67.96,20241210,2.30,N,290670,500,39 억,,118773,N,N,0,N,00,N +20250207,111013,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17510,-230,5,-1.30,134022490,7700,22.74,17740,17770,17200,23050,12420,17740,17405.52,1.51,0,-2278,18573,18156,17403,16986,16233,18365,17195,39,5310,500,12410,10,1,7857660,1376,-16.77,1.69,12,0.10,-1044.00,10340.00,33200,20240308,-47.26,10300,20241210,70.00,19350,-9.51,20250115,15480,13.11,20250203,33200,-47.26,20240308,10300,70.00,20241210,2.30,N,290670,500,39 억,,118773,N,N,0,N,00,N +20250207,101019,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17250,-490,5,-2.76,124209740,7137,21.07,17740,17770,17200,23050,12420,17740,17403.63,1.51,0,-2276,18573,18156,17403,16986,16233,18365,17195,39,5310,500,12410,10,1,7857660,1355,-16.52,1.67,12,0.09,-1044.00,10340.00,33200,20240308,-48.04,10300,20241210,67.48,19350,-10.85,20250115,15480,11.43,20250203,33200,-48.04,20240308,10300,67.48,20241210,2.30,N,290670,500,39 억,,118773,N,N,0,N,00,N +20250207,091023,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17500,-240,5,-1.35,18142790,1030,3.04,17740,17770,17490,23050,12420,17740,17614.36,1.51,0,-510,18573,18156,17403,16986,16233,18365,17195,39,5310,500,12410,10,1,7857660,1375,-16.76,1.69,12,0.01,-1044.00,10340.00,33200,20240308,-47.29,10300,20241210,69.90,19350,-9.56,20250115,15480,13.05,20250203,33200,-47.29,20240308,10300,69.90,20241210,2.30,N,290670,500,39 억,,118773,N,N,0,N,00,N 20250206,160951,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17740,1090,2,6.55,590742480,33850,265.72,16650,17820,16650,21600,11660,16650,17449.96,1.39,0,9709,17110,16880,16450,16220,15790,16995,16335,39,4950,500,11650,10,1,7857660,1394,-16.99,1.72,12,0.43,-1044.00,10340.00,33200,20240308,-46.57,10300,20241210,72.23,19350,-8.32,20250115,15480,14.60,20250203,33200,-46.57,20240308,10300,72.23,20241210,2.30,N,290670,500,39 억,,109247,N,N,0,N,00,N 20250206,150956,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17660,1010,2,6.07,574438170,32930,258.50,16650,17820,16650,21600,11660,16650,17444.22,1.39,0,9487,17110,16880,16450,16220,15790,16995,16335,39,4950,500,11650,10,1,7857660,1388,-16.92,1.71,12,0.42,-1044.00,10340.00,33200,20240308,-46.81,10300,20241210,71.46,19350,-8.73,20250115,15480,14.08,20250203,33200,-46.81,20240308,10300,71.46,20241210,2.30,N,290670,500,39 억,,109247,N,N,0,N,00,N 20250206,140956,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17650,1000,2,6.01,434231090,25009,196.32,16650,17820,16650,21600,11660,16650,17362.99,1.39,0,7827,17110,16880,16450,16220,15790,16995,16335,39,4950,500,11650,10,1,7857660,1387,-16.91,1.71,12,0.32,-1044.00,10340.00,33200,20240308,-46.84,10300,20241210,71.36,19350,-8.79,20250115,15480,14.02,20250203,33200,-46.84,20240308,10300,71.36,20241210,2.30,N,290670,500,39 억,,109247,N,N,0,N,00,N diff --git a/290690/price/prices-20250201.csv b/290690/price/prices-20250201.csv index 0a0a998c72b0..63e3321d74cd 100644 --- a/290690/price/prices-20250201.csv +++ b/290690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6800,0,3,0.00,1258544630,184407,68.44,6800,6950,6730,8840,4760,6800,6824.91,0.11,0,5098,7073,6936,6803,6666,6533,6870,6600,242,2040,500,4210,10,1,48374732,3289,-27.42,3.19,12,0.38,-248.00,2131.00,20632,20240325,-67.04,6650,20250203,2.26,8800,-22.73,20250102,6650,2.26,20250203,14990,-54.64,20240502,2010,238.31,20240214,0.55,N,290690,500,241 억,,55520,N,N,0,N,00,N +20250207,151019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,40,2,0.59,1181337160,173076,64.24,6800,6950,6730,8840,4760,6800,6825.59,0.11,0,5885,7073,6936,6803,6666,6533,6870,6600,242,2040,500,4210,10,1,48374732,3309,-27.58,3.21,12,0.36,-248.00,2131.00,20632,20240325,-66.85,6650,20250203,2.86,8800,-22.27,20250102,6650,2.86,20250203,14990,-54.37,20240502,2010,240.30,20240214,0.55,N,290690,500,241 억,,55520,N,N,0,N,00,N +20250207,141019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,40,2,0.59,1098175760,160889,59.71,6800,6950,6730,8840,4760,6800,6825.73,0.11,0,1212,7073,6936,6803,6666,6533,6870,6600,242,2040,500,4210,10,1,48374732,3309,-27.58,3.21,12,0.33,-248.00,2131.00,20632,20240325,-66.85,6650,20250203,2.86,8800,-22.27,20250102,6650,2.86,20250203,14990,-54.37,20240502,2010,240.30,20240214,0.55,N,290690,500,241 억,,55520,N,N,0,N,00,N +20250207,131017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6800,0,3,0.00,919994690,134717,50.00,6800,6950,6730,8840,4760,6800,6829.17,0.11,0,-11577,7073,6936,6803,6666,6533,6870,6600,242,2040,500,4210,10,1,48374732,3289,-27.42,3.19,12,0.28,-248.00,2131.00,20632,20240325,-67.04,6650,20250203,2.26,8800,-22.73,20250102,6650,2.26,20250203,14990,-54.64,20240502,2010,238.31,20240214,0.55,N,290690,500,241 억,,55520,N,N,0,N,00,N +20250207,121015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6760,-40,5,-0.59,797765760,116742,43.33,6800,6950,6730,8840,4760,6800,6833.68,0.11,0,-9644,7073,6936,6803,6666,6533,6870,6600,242,2040,500,4210,10,1,48374732,3270,-27.26,3.17,12,0.24,-248.00,2131.00,20632,20240325,-67.24,6650,20250203,1.65,8800,-23.18,20250102,6650,1.65,20250203,14990,-54.90,20240502,2010,236.32,20240214,0.55,N,290690,500,241 억,,55520,N,N,0,N,00,N +20250207,111014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6780,-20,5,-0.29,625443340,91185,33.84,6800,6950,6750,8840,4760,6800,6859.29,0.11,0,-6918,7073,6936,6803,6666,6533,6870,6600,242,2040,500,4210,10,1,48374732,3280,-27.34,3.18,12,0.19,-248.00,2131.00,20632,20240325,-67.14,6650,20250203,1.95,8800,-22.95,20250102,6650,1.95,20250203,14990,-54.77,20240502,2010,237.31,20240214,0.55,N,290690,500,241 억,,55520,N,N,0,N,00,N +20250207,101019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,50,2,0.74,419574850,60977,22.63,6800,6950,6800,8840,4760,6800,6881.35,0.11,0,-3626,7073,6936,6803,6666,6533,6870,6600,242,2040,500,4210,10,1,48374732,3314,-27.62,3.21,12,0.13,-248.00,2131.00,20632,20240325,-66.80,6650,20250203,3.01,8800,-22.16,20250102,6650,3.01,20250203,14990,-54.30,20240502,2010,240.80,20240214,0.55,N,290690,500,241 억,,55520,N,N,0,N,00,N +20250207,091024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6830,30,2,0.44,83745620,12267,4.55,6800,6950,6800,8840,4760,6800,6827.72,0.11,0,-3815,7073,6936,6803,6666,6533,6870,6600,242,2040,500,4210,10,1,48374732,3304,-27.54,3.21,12,0.03,-248.00,2131.00,20632,20240325,-66.90,6650,20250203,2.71,8800,-22.39,20250102,6650,2.71,20250203,14990,-54.44,20240502,2010,239.80,20240214,0.55,N,290690,500,241 억,,55520,N,N,0,N,00,N 20250206,160952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6800,30,2,0.44,1816855430,269308,134.58,6850,6940,6670,8800,4740,6770,6746.33,0.07,0,20203,7030,6900,6810,6680,6590,6855,6635,242,2030,500,4190,10,1,48374732,3289,-27.42,3.19,12,0.56,-248.00,2131.00,20632,20240325,-67.04,6650,20250203,2.26,8800,-22.73,20250102,6650,2.26,20250203,14990,-54.64,20240502,1784,281.17,20240206,0.54,N,290690,500,241 억,,35590,N,N,0,N,00,N 20250206,150956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6780,10,2,0.15,1700870100,252232,126.05,6850,6940,6670,8800,4740,6770,6743.28,0.07,0,14555,7030,6900,6810,6680,6590,6855,6635,242,2030,500,4190,10,1,48374732,3280,-27.34,3.18,12,0.52,-248.00,2131.00,20632,20240325,-67.14,6650,20250203,1.95,8800,-22.95,20250102,6650,1.95,20250203,14990,-54.77,20240502,1784,280.04,20240206,0.54,N,290690,500,241 억,,35590,N,N,0,N,00,N 20250206,140956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6700,-70,5,-1.03,1185356930,176446,88.17,6850,6850,6670,8800,4740,6770,6717.96,0.07,0,-7708,7030,6900,6810,6680,6590,6855,6635,242,2030,500,4190,10,1,48374732,3241,-27.02,3.14,12,0.36,-248.00,2131.00,20632,20240325,-67.53,6650,20250203,0.75,8800,-23.86,20250102,6650,0.75,20250203,14990,-55.30,20240502,1784,275.56,20240206,0.54,N,290690,500,241 억,,35590,N,N,0,N,00,N diff --git a/290720/price/prices-20250201.csv b/290720/price/prices-20250201.csv index f725fad6e58d..cd6616a1995f 100644 --- a/290720/price/prices-20250201.csv +++ b/290720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161017,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2710,-80,5,-2.87,163617950,59400,23.52,2785,2820,2700,3625,1955,2790,2754.51,0.72,0,-12862,3246,3017,2871,2642,2496,3132,2757,116,835,500,1890,5,1,23115424,626,-1.83,1.18,12,0.26,-1484.00,2291.00,8300,20240126,-67.35,2280,20240628,18.86,3100,-12.58,20250206,2445,10.84,20250123,8050,-66.34,20240305,2280,18.86,20240628,0.22,N,290720,500,115 억,,165832,N,N,0,N,00,N +20250207,151019,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2710,-80,5,-2.87,154804050,56144,22.23,2785,2820,2705,3625,1955,2790,2757.27,0.72,0,-11727,3246,3017,2871,2642,2496,3132,2757,116,835,500,1890,5,1,23115424,626,-1.83,1.18,12,0.24,-1484.00,2291.00,8300,20240126,-67.35,2280,20240628,18.86,3100,-12.58,20250206,2445,10.84,20250123,8050,-66.34,20240305,2280,18.86,20240628,0.22,N,290720,500,115 억,,165832,N,N,0,N,00,N +20250207,141019,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2725,-65,5,-2.33,133821090,48422,19.18,2785,2820,2720,3625,1955,2790,2763.64,0.72,0,-6623,3246,3017,2871,2642,2496,3132,2757,116,835,500,1890,5,1,23115424,630,-1.84,1.19,12,0.21,-1484.00,2291.00,8300,20240126,-67.17,2280,20240628,19.52,3100,-12.10,20250206,2445,11.45,20250123,8050,-66.15,20240305,2280,19.52,20240628,0.22,N,290720,500,115 억,,165832,N,N,0,N,00,N +20250207,131017,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2755,-35,5,-1.25,121751920,44001,17.42,2785,2820,2735,3625,1955,2790,2767.03,0.72,0,-5320,3246,3017,2871,2642,2496,3132,2757,116,835,500,1890,5,1,23115424,637,-1.86,1.20,12,0.19,-1484.00,2291.00,8300,20240126,-66.81,2280,20240628,20.83,3100,-11.13,20250206,2445,12.68,20250123,8050,-65.78,20240305,2280,20.83,20240628,0.22,N,290720,500,115 억,,165832,N,N,0,N,00,N +20250207,121015,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2775,-15,5,-0.54,111451450,40248,15.94,2785,2820,2735,3625,1955,2790,2769.12,0.72,0,-2810,3246,3017,2871,2642,2496,3132,2757,116,835,500,1890,5,1,23115424,641,-1.87,1.21,12,0.17,-1484.00,2291.00,8300,20240126,-66.57,2280,20240628,21.71,3100,-10.48,20250206,2445,13.50,20250123,8050,-65.53,20240305,2280,21.71,20240628,0.22,N,290720,500,115 억,,165832,N,N,0,N,00,N +20250207,111014,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,-40,5,-1.43,104703350,37829,14.98,2785,2820,2735,3625,1955,2790,2767.81,0.72,0,-2125,3246,3017,2871,2642,2496,3132,2757,116,835,500,1890,5,1,23115424,636,-1.85,1.20,12,0.16,-1484.00,2291.00,8300,20240126,-66.87,2280,20240628,20.61,3100,-11.29,20250206,2445,12.47,20250123,8050,-65.84,20240305,2280,20.61,20240628,0.22,N,290720,500,115 억,,165832,N,N,0,N,00,N +20250207,101019,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2795,5,2,0.18,69375095,25090,9.94,2785,2800,2735,3625,1955,2790,2765.05,0.72,0,4126,3246,3017,2871,2642,2496,3132,2757,116,835,500,1890,5,1,23115424,646,-1.88,1.22,12,0.11,-1484.00,2291.00,8300,20240126,-66.33,2280,20240628,22.59,3100,-9.84,20250206,2445,14.31,20250123,8050,-65.28,20240305,2280,22.59,20240628,0.22,N,290720,500,115 억,,165832,N,N,0,N,00,N +20250207,091024,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2755,-35,5,-1.25,39966900,14457,5.73,2785,2790,2750,3625,1955,2790,2764.54,0.72,0,2978,3246,3017,2871,2642,2496,3132,2757,116,835,500,1890,5,1,23115424,637,-1.86,1.20,12,0.06,-1484.00,2291.00,8300,20240126,-66.81,2280,20240628,20.83,3100,-11.13,20250206,2445,12.68,20250123,8050,-65.78,20240305,2280,20.83,20240628,0.22,N,290720,500,115 억,,165832,N,N,0,N,00,N 20250206,160952,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2790,60,2,2.20,733022650,252246,1272.30,2725,3100,2725,3545,1915,2730,2906.05,0.44,0,64886,2780,2755,2725,2700,2670,2740,2685,116,815,500,1850,5,1,23115424,645,-1.88,1.22,12,1.09,-1484.00,2291.00,8300,20240126,-66.39,2280,20240628,22.37,3100,-10.00,20250206,2445,14.11,20250123,8050,-65.34,20240305,2280,22.37,20240628,0.23,N,290720,500,115 억,,101481,N,N,0,N,00,N 20250206,150957,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2780,50,2,1.83,695773990,238851,1204.74,2725,3100,2725,3545,1915,2730,2913.00,0.44,0,57315,2780,2755,2725,2700,2670,2740,2685,116,815,500,1850,5,1,23115424,643,-1.87,1.21,12,1.03,-1484.00,2291.00,8300,20240126,-66.51,2280,20240628,21.93,3100,-10.32,20250206,2445,13.70,20250123,8050,-65.47,20240305,2280,21.93,20240628,0.23,N,290720,500,115 억,,101481,N,N,0,N,00,N 20250206,140956,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2790,60,2,2.20,659607570,225896,1139.39,2725,3100,2725,3545,1915,2730,2919.96,0.44,0,54104,2780,2755,2725,2700,2670,2740,2685,116,815,500,1850,5,1,23115424,645,-1.88,1.22,12,0.98,-1484.00,2291.00,8300,20240126,-66.39,2280,20240628,22.37,3100,-10.00,20250206,2445,14.11,20250123,8050,-65.34,20240305,2280,22.37,20240628,0.23,N,290720,500,115 억,,101481,N,N,0,N,00,N diff --git a/290740/price/prices-20250201.csv b/290740/price/prices-20250201.csv index 13154c452c0d..2de66a898d1f 100644 --- a/290740/price/prices-20250201.csv +++ b/290740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5410,170,2,3.24,49068350,9245,208.17,5180,5530,5160,6810,3670,5240,5307.52,0.25,0,-315,5393,5316,5223,5146,5053,5270,5100,50,1570,500,3660,10,1,10065011,545,9.47,0.72,12,0.09,571.00,7476.00,8480,20240517,-36.20,4565,20241209,18.51,5740,-5.75,20250122,4950,9.29,20250106,8480,-36.20,20240517,4565,18.51,20241209,0.57,N,290740,500,50 억,,25482,N,N,0,N,00,N +20250207,151020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5430,190,2,3.63,48116150,9069,204.21,5180,5530,5160,6810,3670,5240,5305.56,0.25,0,-192,5393,5316,5223,5146,5053,5270,5100,50,1570,500,3660,10,1,10065011,547,9.51,0.73,12,0.09,571.00,7476.00,8480,20240517,-35.97,4565,20241209,18.95,5740,-5.40,20250122,4950,9.70,20250106,8480,-35.97,20240517,4565,18.95,20241209,0.57,N,290740,500,50 억,,25482,N,N,0,N,00,N +20250207,141020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,90,2,1.72,43899990,8281,186.47,5180,5530,5160,6810,3670,5240,5301.29,0.25,0,-400,5393,5316,5223,5146,5053,5270,5100,50,1570,500,3660,10,1,10065011,536,9.33,0.71,12,0.08,571.00,7476.00,8480,20240517,-37.15,4565,20241209,16.76,5740,-7.14,20250122,4950,7.68,20250106,8480,-37.15,20240517,4565,16.76,20241209,0.57,N,290740,500,50 억,,25482,N,N,0,N,00,N +20250207,131017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,40,2,0.76,26926460,5123,115.36,5180,5320,5160,6810,3670,5240,5255.99,0.25,0,127,5393,5316,5223,5146,5053,5270,5100,50,1570,500,3660,10,1,10065011,531,9.25,0.71,12,0.05,571.00,7476.00,8480,20240517,-37.74,4565,20241209,15.66,5740,-8.01,20250122,4950,6.67,20250106,8480,-37.74,20240517,4565,15.66,20241209,0.57,N,290740,500,50 억,,25482,N,N,0,N,00,N +20250207,121015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,10,2,0.19,21271150,4039,90.95,5180,5320,5160,6810,3670,5240,5266.44,0.25,0,-282,5393,5316,5223,5146,5053,5270,5100,50,1570,500,3660,10,1,10065011,528,9.19,0.70,12,0.04,571.00,7476.00,8480,20240517,-38.09,4565,20241209,15.01,5740,-8.54,20250122,4950,6.06,20250106,8480,-38.09,20240517,4565,15.01,20241209,0.57,N,290740,500,50 억,,25482,N,N,0,N,00,N +20250207,111014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5270,30,2,0.57,19871910,3772,84.94,5180,5320,5160,6810,3670,5240,5268.27,0.25,0,-273,5393,5316,5223,5146,5053,5270,5100,50,1570,500,3660,10,1,10065011,530,9.23,0.70,12,0.04,571.00,7476.00,8480,20240517,-37.85,4565,20241209,15.44,5740,-8.19,20250122,4950,6.46,20250106,8480,-37.85,20240517,4565,15.44,20241209,0.57,N,290740,500,50 억,,25482,N,N,0,N,00,N +20250207,101019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,60,2,1.15,17304010,3283,73.92,5180,5320,5160,6810,3670,5240,5270.79,0.25,0,-367,5393,5316,5223,5146,5053,5270,5100,50,1570,500,3660,10,1,10065011,533,9.28,0.71,12,0.03,571.00,7476.00,8480,20240517,-37.50,4565,20241209,16.10,5740,-7.67,20250122,4950,7.07,20250106,8480,-37.50,20240517,4565,16.10,20241209,0.57,N,290740,500,50 억,,25482,N,N,0,N,00,N +20250207,091024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5270,30,2,0.57,10450,2,0.05,5180,5270,5180,6810,3670,5240,5225.00,0.25,0,0,5393,5316,5223,5146,5053,5270,5100,50,1570,500,3660,10,1,10065011,530,9.23,0.70,12,0.00,571.00,7476.00,8480,20240517,-37.85,4565,20241209,15.44,5740,-8.19,20250122,4950,6.46,20250106,8480,-37.85,20240517,4565,15.44,20241209,0.57,N,290740,500,50 억,,25482,N,N,0,N,00,N 20250206,160952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,0,3,0.00,23079170,4441,71.48,5270,5300,5130,6810,3670,5240,5196.84,0.25,0,-8,5733,5486,5313,5066,4893,5400,4980,50,1570,500,3660,10,1,10065011,527,9.18,0.70,12,0.04,571.00,7476.00,8480,20240517,-38.21,4565,20241209,14.79,5740,-8.71,20250122,4950,5.86,20250106,8480,-38.21,20240517,4565,14.79,20241209,0.57,N,290740,500,50 억,,25490,N,N,0,N,00,N 20250206,150957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,20,2,0.38,21607090,4160,66.96,5270,5300,5130,6810,3670,5240,5194.01,0.25,0,132,5733,5486,5313,5066,4893,5400,4980,50,1570,500,3660,10,1,10065011,529,9.21,0.70,12,0.04,571.00,7476.00,8480,20240517,-37.97,4565,20241209,15.22,5740,-8.36,20250122,4950,6.26,20250106,8480,-37.97,20240517,4565,15.22,20241209,0.57,N,290740,500,50 억,,25490,N,N,0,N,00,N 20250206,140956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,0,3,0.00,9035480,1727,27.80,5270,5300,5200,6810,3670,5240,5231.89,0.25,0,91,5733,5486,5313,5066,4893,5400,4980,50,1570,500,3660,10,1,10065011,527,9.18,0.70,12,0.02,571.00,7476.00,8480,20240517,-38.21,4565,20241209,14.79,5740,-8.71,20250122,4950,5.86,20250106,8480,-38.21,20240517,4565,14.79,20241209,0.57,N,290740,500,50 억,,25490,N,N,0,N,00,N diff --git a/291230/price/prices-20250201.csv b/291230/price/prices-20250201.csv index 97e5a0b6eb62..52a8f2346ab9 100644 --- a/291230/price/prices-20250201.csv +++ b/291230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161017,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1941,-38,5,-1.92,257865130,131947,114.45,1972,1989,1941,2570,1386,1979,1954.31,0.58,0,-21926,2073,2025,1997,1949,1921,2012,1936,44,591,100,1220,1,1,44095775,856,-35.29,2.81,12,0.30,-55.00,690.00,4615,20240126,-57.94,1715,20241209,13.18,2280,-14.87,20250107,1854,4.69,20250203,4020,-51.72,20240226,1715,13.18,20241209,2.22,N,291230,100,44 억,,257189,N,N,0,N,00,N +20250207,151020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1942,-37,5,-1.87,245433930,125546,108.90,1972,1989,1942,2570,1386,1979,1954.93,0.58,0,-20093,2073,2025,1997,1949,1921,2012,1936,44,591,100,1220,1,1,44095775,856,-35.31,2.81,12,0.28,-55.00,690.00,4615,20240126,-57.92,1715,20241209,13.24,2280,-14.82,20250107,1854,4.75,20250203,4020,-51.69,20240226,1715,13.24,20241209,2.22,N,291230,100,44 억,,257189,N,N,0,N,00,N +20250207,141020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1955,-24,5,-1.21,197666394,101011,87.62,1972,1989,1946,2570,1386,1979,1956.88,0.58,0,-10519,2073,2025,1997,1949,1921,2012,1936,44,591,100,1220,1,1,44095775,862,-35.55,2.83,12,0.23,-55.00,690.00,4615,20240126,-57.64,1715,20241209,13.99,2280,-14.25,20250107,1854,5.45,20250203,4020,-51.37,20240226,1715,13.99,20241209,2.22,N,291230,100,44 억,,257189,N,N,0,N,00,N +20250207,131018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1950,-29,5,-1.47,191761021,97980,84.99,1972,1989,1946,2570,1386,1979,1957.14,0.58,0,-9525,2073,2025,1997,1949,1921,2012,1936,44,591,100,1220,1,1,44095775,860,-35.45,2.83,12,0.22,-55.00,690.00,4615,20240126,-57.75,1715,20241209,13.70,2280,-14.47,20250107,1854,5.18,20250203,4020,-51.49,20240226,1715,13.70,20241209,2.22,N,291230,100,44 억,,257189,N,N,0,N,00,N +20250207,121016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1950,-29,5,-1.47,148149883,75617,65.59,1972,1989,1946,2570,1386,1979,1959.21,0.58,0,-4010,2073,2025,1997,1949,1921,2012,1936,44,591,100,1220,1,1,44095775,860,-35.45,2.83,12,0.17,-55.00,690.00,4615,20240126,-57.75,1715,20241209,13.70,2280,-14.47,20250107,1854,5.18,20250203,4020,-51.49,20240226,1715,13.70,20241209,2.22,N,291230,100,44 억,,257189,N,N,0,N,00,N +20250207,111014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1965,-14,5,-0.71,118899469,60609,52.57,1972,1989,1946,2570,1386,1979,1961.75,0.58,0,-3950,2073,2025,1997,1949,1921,2012,1936,44,591,100,1220,1,1,44095775,866,-35.73,2.85,12,0.14,-55.00,690.00,4615,20240126,-57.42,1715,20241209,14.58,2280,-13.82,20250107,1854,5.99,20250203,4020,-51.12,20240226,1715,14.58,20241209,2.22,N,291230,100,44 억,,257189,N,N,0,N,00,N +20250207,101020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1976,-3,5,-0.15,56556484,28674,24.87,1972,1989,1957,2570,1386,1979,1972.40,0.58,0,-11071,2073,2025,1997,1949,1921,2012,1936,44,591,100,1220,1,1,44095775,871,-35.93,2.86,12,0.07,-55.00,690.00,4615,20240126,-57.18,1715,20241209,15.22,2280,-13.33,20250107,1854,6.58,20250203,4020,-50.85,20240226,1715,15.22,20241209,2.22,N,291230,100,44 억,,257189,N,N,0,N,00,N +20250207,091024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1978,-1,5,-0.05,11137739,5659,4.91,1972,1978,1961,2570,1386,1979,1968.15,0.58,0,855,2073,2025,1997,1949,1921,2012,1936,44,591,100,1220,1,1,44095775,872,-35.96,2.87,12,0.01,-55.00,690.00,4615,20240126,-57.14,1715,20241209,15.34,2280,-13.25,20250107,1854,6.69,20250203,4020,-50.80,20240226,1715,15.34,20241209,2.22,N,291230,100,44 억,,257189,N,N,0,N,00,N 20250206,160952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1979,-16,5,-0.80,228209086,115163,69.19,2045,2045,1969,2590,1397,1995,1981.62,0.67,0,-40432,2081,2037,1986,1942,1891,2060,1965,44,595,100,1230,1,1,44095775,873,-35.98,2.87,12,0.26,-55.00,690.00,4615,20240126,-57.12,1715,20241209,15.39,2280,-13.20,20250107,1854,6.74,20250203,4020,-50.77,20240226,1715,15.39,20241209,2.25,N,291230,100,44 억,,297477,N,N,0,N,00,N 20250206,150957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1970,-25,5,-1.25,219811283,110912,66.64,2045,2045,1969,2590,1397,1995,1981.85,0.67,0,-39412,2081,2037,1986,1942,1891,2060,1965,44,595,100,1230,1,1,44095775,869,-35.82,2.86,12,0.25,-55.00,690.00,4615,20240126,-57.31,1715,20241209,14.87,2280,-13.60,20250107,1854,6.26,20250203,4020,-51.00,20240226,1715,14.87,20241209,2.25,N,291230,100,44 억,,297477,N,N,0,N,00,N 20250206,140957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1977,-18,5,-0.90,198972333,100342,60.29,2045,2045,1969,2590,1397,1995,1982.94,0.67,0,-39610,2081,2037,1986,1942,1891,2060,1965,44,595,100,1230,1,1,44095775,872,-35.95,2.87,12,0.23,-55.00,690.00,4615,20240126,-57.16,1715,20241209,15.28,2280,-13.29,20250107,1854,6.63,20250203,4020,-50.82,20240226,1715,15.28,20241209,2.25,N,291230,100,44 억,,297477,N,N,0,N,00,N diff --git a/291650/price/prices-20250201.csv b/291650/price/prices-20250201.csv index b3230d6e08d2..45265fa2fa81 100644 --- a/291650/price/prices-20250201.csv +++ b/291650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,932,-2,5,-0.21,233393115,252044,22.12,934,947,904,1214,654,934,925.97,3.95,0,-9535,1000,967,924,891,848,983,907,146,280,500,560,1,1,29280252,273,-1.26,1.11,12,0.86,-738.00,840.00,3577,20240206,-73.94,842,20250205,10.69,1270,-26.61,20250121,842,10.69,20250205,4015,-76.79,20240808,842,10.69,20250205,1.49,N,291650,500,146 억,,1156332,N,N,0,N,00,N +20250207,151020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,930,-4,5,-0.43,220940201,238671,20.95,934,947,904,1214,654,934,925.70,3.95,0,-9880,1000,967,924,891,848,983,907,146,280,500,560,1,1,29280252,272,-1.26,1.11,12,0.82,-738.00,840.00,3577,20240206,-74.00,842,20250205,10.45,1270,-26.77,20250121,842,10.45,20250205,4015,-76.84,20240808,842,10.45,20250205,1.49,N,291650,500,146 억,,1156332,N,N,0,N,00,N +20250207,141020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,937,3,2,0.32,193598198,209349,18.37,934,947,904,1214,654,934,924.75,3.95,0,-11675,1000,967,924,891,848,983,907,146,280,500,560,1,1,29280252,274,-1.27,1.12,12,0.71,-738.00,840.00,3577,20240206,-73.80,842,20250205,11.28,1270,-26.22,20250121,842,11.28,20250205,4015,-76.66,20240808,842,11.28,20250205,1.49,N,291650,500,146 억,,1156332,N,N,0,N,00,N +20250207,131018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,930,-4,5,-0.43,164466652,178360,15.65,934,944,904,1214,654,934,922.08,3.95,0,-8038,1000,967,924,891,848,983,907,146,280,500,560,1,1,29280252,272,-1.26,1.11,12,0.61,-738.00,840.00,3577,20240206,-74.00,842,20250205,10.45,1270,-26.77,20250121,842,10.45,20250205,4015,-76.84,20240808,842,10.45,20250205,1.49,N,291650,500,146 억,,1156332,N,N,0,N,00,N +20250207,121016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,927,-7,5,-0.75,158063609,171469,15.05,934,944,904,1214,654,934,921.80,3.95,0,-8037,1000,967,924,891,848,983,907,146,280,500,560,1,1,29280252,271,-1.26,1.10,12,0.59,-738.00,840.00,3577,20240206,-74.08,842,20250205,10.10,1270,-27.01,20250121,842,10.10,20250205,4015,-76.91,20240808,842,10.10,20250205,1.49,N,291650,500,146 억,,1156332,N,N,0,N,00,N +20250207,111015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,921,-13,5,-1.39,137444500,149235,13.10,934,944,904,1214,654,934,920.96,3.95,0,-8749,1000,967,924,891,848,983,907,146,280,500,560,1,1,29280252,270,-1.25,1.10,12,0.51,-738.00,840.00,3577,20240206,-74.25,842,20250205,9.38,1270,-27.48,20250121,842,9.38,20250205,4015,-77.06,20240808,842,9.38,20250205,1.49,N,291650,500,146 억,,1156332,N,N,0,N,00,N +20250207,101020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,929,-5,5,-0.54,106738199,115901,10.17,934,944,904,1214,654,934,920.90,3.95,0,-6659,1000,967,924,891,848,983,907,146,280,500,560,1,1,29280252,272,-1.26,1.11,12,0.40,-738.00,840.00,3577,20240206,-74.03,842,20250205,10.33,1270,-26.85,20250121,842,10.33,20250205,4015,-76.86,20240808,842,10.33,20250205,1.49,N,291650,500,146 억,,1156332,N,N,0,N,00,N +20250207,091025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,932,-2,5,-0.21,61755045,67661,5.94,934,934,904,1214,654,934,912.61,3.95,0,561,1000,967,924,891,848,983,907,146,280,500,560,1,1,29280252,273,-1.26,1.11,12,0.23,-738.00,840.00,3577,20240206,-73.94,842,20250205,10.69,1270,-26.61,20250121,842,10.69,20250205,4015,-76.79,20240808,842,10.69,20250205,1.49,N,291650,500,146 억,,1156332,N,N,0,N,00,N 20250206,160952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,934,60,2,6.86,1047434028,1136867,38.68,920,957,881,1136,612,874,921.21,3.59,0,96652,1127,1000,921,794,715,961,755,146,262,500,520,1,1,29280252,273,-1.27,1.11,12,3.88,-738.00,840.00,3577,20240206,-73.89,842,20250205,10.93,1270,-26.46,20250121,842,10.93,20250205,4190,-77.71,20240206,842,10.93,20250205,1.48,N,291650,500,146 억,,1050101,N,N,0,N,00,N 20250206,150957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,924,50,2,5.72,1011565353,1098413,37.37,920,957,881,1136,612,874,920.93,3.59,0,88804,1127,1000,921,794,715,961,755,146,262,500,520,1,1,29280252,271,-1.25,1.10,12,3.75,-738.00,840.00,3577,20240206,-74.17,842,20250205,9.74,1270,-27.24,20250121,842,9.74,20250205,4190,-77.95,20240206,842,9.74,20250205,1.48,N,291650,500,146 억,,1050101,N,N,0,N,00,N 20250206,140957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,925,51,2,5.84,966306938,1049394,35.70,920,957,881,1136,612,874,920.82,3.59,0,66927,1127,1000,921,794,715,961,755,146,262,500,520,1,1,29280252,271,-1.25,1.10,12,3.58,-738.00,840.00,3577,20240206,-74.14,842,20250205,9.86,1270,-27.17,20250121,842,9.86,20250205,4190,-77.92,20240206,842,9.86,20250205,1.48,N,291650,500,146 억,,1050101,N,N,0,N,00,N diff --git a/291810/price/prices-20250201.csv b/291810/price/prices-20250201.csv index ab1c16980030..a12c884e26d1 100644 --- a/291810/price/prices-20250201.csv +++ b/291810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1856,-25,5,-1.33,14072849,7545,92.87,1865,1895,1855,2445,1317,1881,1865.19,0.27,0,208,1933,1907,1894,1868,1855,1900,1861,57,564,500,1270,1,1,11357712,211,-16.72,1.02,12,0.07,-111.00,1822.00,4215,20240126,-55.97,1610,20241209,15.28,2010,-7.66,20250117,1750,6.06,20250107,4060,-54.29,20240220,1610,15.28,20241209,0.00,N,291810,500,56 억,,31176,N,N,0,N,00,N +20250207,151020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1880,-1,5,-0.05,12944067,6937,85.39,1865,1895,1855,2445,1317,1881,1865.95,0.27,0,660,1933,1907,1894,1868,1855,1900,1861,57,564,500,1270,1,1,11357712,214,-16.94,1.03,12,0.06,-111.00,1822.00,4215,20240126,-55.40,1610,20241209,16.77,2010,-6.47,20250117,1750,7.43,20250107,4060,-53.69,20240220,1610,16.77,20241209,0.00,N,291810,500,56 억,,31176,N,N,0,N,00,N +20250207,141020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1884,3,2,0.16,12508209,6705,82.53,1865,1895,1855,2445,1317,1881,1865.50,0.27,0,789,1933,1907,1894,1868,1855,1900,1861,57,564,500,1270,1,1,11357712,214,-16.97,1.03,12,0.06,-111.00,1822.00,4215,20240126,-55.30,1610,20241209,17.02,2010,-6.27,20250117,1750,7.66,20250107,4060,-53.60,20240220,1610,17.02,20241209,0.00,N,291810,500,56 억,,31176,N,N,0,N,00,N +20250207,131018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1884,3,2,0.16,9406363,5037,62.00,1865,1895,1857,2445,1317,1881,1867.45,0.27,0,789,1933,1907,1894,1868,1855,1900,1861,57,564,500,1270,1,1,11357712,214,-16.97,1.03,12,0.04,-111.00,1822.00,4215,20240126,-55.30,1610,20241209,17.02,2010,-6.27,20250117,1750,7.66,20250107,4060,-53.60,20240220,1610,17.02,20241209,0.00,N,291810,500,56 억,,31176,N,N,0,N,00,N +20250207,121016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1860,-21,5,-1.12,8033302,4299,52.92,1865,1895,1860,2445,1317,1881,1868.64,0.27,0,832,1933,1907,1894,1868,1855,1900,1861,57,564,500,1270,1,1,11357712,211,-16.76,1.02,12,0.04,-111.00,1822.00,4215,20240126,-55.87,1610,20241209,15.53,2010,-7.46,20250117,1750,6.29,20250107,4060,-54.19,20240220,1610,15.53,20241209,0.00,N,291810,500,56 억,,31176,N,N,0,N,00,N +20250207,111015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1893,12,2,0.64,3229210,1727,21.26,1865,1895,1865,2445,1317,1881,1869.84,0.27,0,478,1933,1907,1894,1868,1855,1900,1861,57,564,500,1270,1,1,11357712,215,-17.05,1.04,12,0.02,-111.00,1822.00,4215,20240126,-55.09,1610,20241209,17.58,2010,-5.82,20250117,1750,8.17,20250107,4060,-53.37,20240220,1610,17.58,20241209,0.00,N,291810,500,56 억,,31176,N,N,0,N,00,N +20250207,101020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1872,-9,5,-0.48,2971928,1590,19.57,1865,1895,1865,2445,1317,1881,1869.14,0.27,0,510,1933,1907,1894,1868,1855,1900,1861,57,564,500,1270,1,1,11357712,213,-16.86,1.03,12,0.01,-111.00,1822.00,4215,20240126,-55.59,1610,20241209,16.27,2010,-6.87,20250117,1750,6.97,20250107,4060,-53.89,20240220,1610,16.27,20241209,0.00,N,291810,500,56 억,,31176,N,N,0,N,00,N +20250207,091025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1870,-11,5,-0.58,2436700,1305,16.06,1865,1870,1865,2445,1317,1881,1867.20,0.27,0,524,1933,1907,1894,1868,1855,1900,1861,57,564,500,1270,1,1,11357712,212,-16.85,1.03,12,0.01,-111.00,1822.00,4215,20240126,-55.63,1610,20241209,16.15,2010,-6.97,20250117,1750,6.86,20250107,4060,-53.94,20240220,1610,16.15,20241209,0.00,N,291810,500,56 억,,31176,N,N,0,N,00,N 20250206,160953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1881,-29,5,-1.52,15152488,7923,161.10,1920,1920,1881,2480,1337,1910,1912.47,0.28,0,-946,2000,1954,1912,1866,1824,1934,1846,57,570,500,1290,1,1,11357712,214,-16.95,1.03,12,0.07,-111.00,1822.00,4215,20240126,-55.37,1610,20241209,16.83,2010,-6.42,20250117,1750,7.49,20250107,4060,-53.67,20240220,1610,16.83,20241209,0.00,N,291810,500,56 억,,32122,N,N,0,N,00,N 20250206,150958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1890,-20,5,-1.05,13974527,7299,148.41,1920,1920,1888,2480,1337,1910,1914.58,0.28,0,-920,2000,1954,1912,1866,1824,1934,1846,57,570,500,1290,1,1,11357712,215,-17.03,1.04,12,0.06,-111.00,1822.00,4215,20240126,-55.16,1610,20241209,17.39,2010,-5.97,20250117,1750,8.00,20250107,4060,-53.45,20240220,1610,17.39,20241209,0.00,N,291810,500,56 억,,32122,N,N,0,N,00,N 20250206,140957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1900,-10,5,-0.52,12724718,6639,134.99,1920,1920,1888,2480,1337,1910,1916.66,0.28,0,-273,2000,1954,1912,1866,1824,1934,1846,57,570,500,1290,1,1,11357712,216,-17.12,1.04,12,0.06,-111.00,1822.00,4215,20240126,-54.92,1610,20241209,18.01,2010,-5.47,20250117,1750,8.57,20250107,4060,-53.20,20240220,1610,18.01,20241209,0.00,N,291810,500,56 억,,32122,N,N,0,N,00,N diff --git a/293480/price/prices-20250201.csv b/293480/price/prices-20250201.csv index 2b8df53745e6..d9315672dac1 100644 --- a/293480/price/prices-20250201.csv +++ b/293480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161018,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10180,-80,5,-0.78,117176630,11468,154.33,10220,10340,10160,13330,7190,10260,10217.70,0.00,0,-5066,10406,10332,10276,10202,10146,10370,10240,89,3070,500,7590,10,1,17772946,1809,8.10,0.63,12,0.06,1257.00,16255.00,14170,20240216,-28.16,10100,20250203,0.79,11070,-8.04,20250107,10100,0.79,20250203,14170,-28.16,20240216,10100,0.79,20250203,0.65,N,293480,500,88 억,,0,N,N,1,N,00,N +20250207,151021,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10180,-80,5,-0.78,111985920,10958,147.46,10220,10340,10160,13330,7190,10260,10219.56,0.00,0,-4651,10406,10332,10276,10202,10146,10370,10240,89,3070,500,7590,10,1,17772946,1809,8.10,0.63,12,0.06,1257.00,16255.00,14170,20240216,-28.16,10100,20250203,0.79,11070,-8.04,20250107,10100,0.79,20250203,14170,-28.16,20240216,10100,0.79,20250203,0.65,N,293480,500,88 억,,0,N,N,8,N,00,N +20250207,141021,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10190,-70,5,-0.68,85437590,8349,112.35,10220,10340,10190,13330,7190,10260,10233.27,0.00,0,-2623,10406,10332,10276,10202,10146,10370,10240,89,3070,500,7590,10,1,17772946,1811,8.11,0.63,12,0.05,1257.00,16255.00,14170,20240216,-28.09,10100,20250203,0.89,11070,-7.95,20250107,10100,0.89,20250203,14170,-28.09,20240216,10100,0.89,20250203,0.65,N,293480,500,88 억,,0,N,N,8,N,00,N +20250207,131018,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10230,-30,5,-0.29,43609590,4251,57.21,10220,10340,10210,13330,7190,10260,10258.67,0.00,0,-2568,10406,10332,10276,10202,10146,10370,10240,89,3070,500,7590,10,1,17772946,1818,8.14,0.63,12,0.02,1257.00,16255.00,14170,20240216,-27.81,10100,20250203,1.29,11070,-7.59,20250107,10100,1.29,20250203,14170,-27.81,20240216,10100,1.29,20250203,0.65,N,293480,500,88 억,,0,N,N,8,N,00,N +20250207,121016,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10230,-30,5,-0.29,40107910,3909,52.60,10220,10340,10210,13330,7190,10260,10260.40,0.00,0,-2230,10406,10332,10276,10202,10146,10370,10240,89,3070,500,7590,10,1,17772946,1818,8.14,0.63,12,0.02,1257.00,16255.00,14170,20240216,-27.81,10100,20250203,1.29,11070,-7.59,20250107,10100,1.29,20250203,14170,-27.81,20240216,10100,1.29,20250203,0.65,N,293480,500,88 억,,0,N,N,8,N,00,N +20250207,111015,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10240,-20,5,-0.19,29959330,2917,39.25,10220,10340,10210,13330,7190,10260,10270.60,0.00,0,-1862,10406,10332,10276,10202,10146,10370,10240,89,3070,500,7590,10,1,17772946,1820,8.15,0.63,12,0.02,1257.00,16255.00,14170,20240216,-27.73,10100,20250203,1.39,11070,-7.50,20250107,10100,1.39,20250203,14170,-27.73,20240216,10100,1.39,20250203,0.65,N,293480,500,88 억,,0,N,N,8,N,00,N +20250207,101020,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10270,10,2,0.10,18607730,1810,24.36,10220,10340,10210,13330,7190,10260,10280.51,0.00,0,-907,10406,10332,10276,10202,10146,10370,10240,89,3070,500,7590,10,1,17772946,1825,8.17,0.63,12,0.01,1257.00,16255.00,14170,20240216,-27.52,10100,20250203,1.68,11070,-7.23,20250107,10100,1.68,20250203,14170,-27.52,20240216,10100,1.68,20250203,0.65,N,293480,500,88 억,,0,N,N,8,N,00,N +20250207,091025,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10250,-10,5,-0.10,1830220,179,2.41,10220,10250,10220,13330,7190,10260,10224.69,0.00,0,-74,10406,10332,10276,10202,10146,10370,10240,89,3070,500,7590,10,1,17772946,1822,8.15,0.63,12,0.00,1257.00,16255.00,14170,20240216,-27.66,10100,20250203,1.49,11070,-7.41,20250107,10100,1.49,20250203,14170,-27.66,20240216,10100,1.49,20250203,0.65,N,293480,500,88 억,,0,N,N,8,N,00,N 20250206,160953,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10260,40,2,0.39,76434250,7431,52.79,10220,10350,10220,13280,7160,10220,10285.86,0.00,0,-1224,10340,10280,10240,10180,10140,10260,10160,89,3060,500,7560,10,1,17772946,1824,8.16,0.63,12,0.04,1257.00,16255.00,14170,20240216,-27.59,10100,20250203,1.58,11070,-7.32,20250107,10100,1.58,20250203,14170,-27.59,20240216,10100,1.58,20250203,0.66,N,293480,500,88 억,,0,N,N,8,N,00,N 20250206,150958,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10280,60,2,0.59,71374940,6938,49.29,10220,10350,10220,13280,7160,10220,10287.54,0.00,0,-1274,10340,10280,10240,10180,10140,10260,10160,89,3060,500,7560,10,1,17772946,1827,8.18,0.63,12,0.04,1257.00,16255.00,14170,20240216,-27.45,10100,20250203,1.78,11070,-7.14,20250107,10100,1.78,20250203,14170,-27.45,20240216,10100,1.78,20250203,0.66,N,293480,500,88 억,,0,N,N,6,N,00,N 20250206,140957,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10290,70,2,0.68,65104030,6328,44.96,10220,10350,10220,13280,7160,10220,10288.25,0.00,0,-1186,10340,10280,10240,10180,10140,10260,10160,89,3060,500,7560,10,1,17772946,1829,8.19,0.63,12,0.04,1257.00,16255.00,14170,20240216,-27.38,10100,20250203,1.88,11070,-7.05,20250107,10100,1.88,20250203,14170,-27.38,20240216,10100,1.88,20250203,0.66,N,293480,500,88 억,,0,N,N,6,N,00,N diff --git a/293490/price/prices-20250201.csv b/293490/price/prices-20250201.csv index b43a41105968..00367a0afc5e 100644 --- a/293490/price/prices-20250201.csv +++ b/293490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161018,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16390,-360,5,-2.15,3188872610,193402,69.12,16660,16710,16370,21750,11730,16750,16488.42,11.52,0,-11457,17210,16980,16840,16610,16470,16910,16540,83,5000,100,12730,10,1,82866437,13582,-5.91,0.93,12,0.23,-2774.00,17565.00,26450,20240208,-38.03,15000,20241115,9.27,17250,-4.99,20250109,15600,5.06,20250203,26450,-38.03,20240208,15000,9.27,20241115,1.37,N,293490,100,82 억,,9542533,N,N,2712,N,00,N +20250207,151021,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16390,-360,5,-2.15,2994296610,181537,64.88,16660,16710,16370,21750,11730,16750,16494.14,11.52,0,-11575,17210,16980,16840,16610,16470,16910,16540,83,5000,100,12730,10,1,82866437,13582,-5.91,0.93,12,0.22,-2774.00,17565.00,26450,20240208,-38.03,15000,20241115,9.27,17250,-4.99,20250109,15600,5.06,20250203,26450,-38.03,20240208,15000,9.27,20241115,1.37,N,293490,100,82 억,,9542533,N,N,1890,N,00,N +20250207,141021,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16410,-340,5,-2.03,2663759350,161389,57.68,16660,16710,16370,21750,11730,16750,16505.21,11.52,0,-14070,17210,16980,16840,16610,16470,16910,16540,83,5000,100,12730,10,1,82866437,13598,-5.92,0.93,12,0.19,-2774.00,17565.00,26450,20240208,-37.96,15000,20241115,9.40,17250,-4.87,20250109,15600,5.19,20250203,26450,-37.96,20240208,15000,9.40,20241115,1.37,N,293490,100,82 억,,9542533,N,N,1890,N,00,N +20250207,131019,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16420,-330,5,-1.97,2246616890,135961,48.59,16660,16710,16420,21750,11730,16750,16523.98,11.52,0,-4336,17210,16980,16840,16610,16470,16910,16540,83,5000,100,12730,10,1,82866437,13607,-5.92,0.93,12,0.16,-2774.00,17565.00,26450,20240208,-37.92,15000,20241115,9.47,17250,-4.81,20250109,15600,5.26,20250203,26450,-37.92,20240208,15000,9.47,20241115,1.37,N,293490,100,82 억,,9542533,N,N,1890,N,00,N +20250207,121017,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16460,-290,5,-1.73,2020644430,122215,43.68,16660,16710,16420,21750,11730,16750,16533.52,11.52,0,-136,17210,16980,16840,16610,16470,16910,16540,83,5000,100,12730,10,1,82866437,13640,-5.93,0.94,12,0.15,-2774.00,17565.00,26450,20240208,-37.77,15000,20241115,9.73,17250,-4.58,20250109,15600,5.51,20250203,26450,-37.77,20240208,15000,9.73,20241115,1.37,N,293490,100,82 억,,9542533,N,N,1890,N,00,N +20250207,111015,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16430,-320,5,-1.91,1759191630,106320,38.00,16660,16710,16430,21750,11730,16750,16546.19,11.52,0,-2432,17210,16980,16840,16610,16470,16910,16540,83,5000,100,12730,10,1,82866437,13615,-5.92,0.94,12,0.13,-2774.00,17565.00,26450,20240208,-37.88,15000,20241115,9.53,17250,-4.75,20250109,15600,5.32,20250203,26450,-37.88,20240208,15000,9.53,20241115,1.37,N,293490,100,82 억,,9542533,N,N,1890,N,00,N +20250207,101021,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16560,-190,5,-1.13,1029237860,62043,22.17,16660,16710,16500,21750,11730,16750,16589.10,11.52,0,-7904,17210,16980,16840,16610,16470,16910,16540,83,5000,100,12730,10,1,82866437,13723,-5.97,0.94,12,0.07,-2774.00,17565.00,26450,20240208,-37.39,15000,20241115,10.40,17250,-4.00,20250109,15600,6.15,20250203,26450,-37.39,20240208,15000,10.40,20241115,1.37,N,293490,100,82 억,,9542533,N,N,1890,N,00,N +20250207,091026,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16710,-40,5,-0.24,309143920,18623,6.66,16660,16710,16500,21750,11730,16750,16600.11,11.52,0,59,17210,16980,16840,16610,16470,16910,16540,83,5000,100,12730,10,1,82866437,13847,-6.02,0.95,12,0.02,-2774.00,17565.00,26450,20240208,-36.82,15000,20241115,11.40,17250,-3.13,20250109,15600,7.12,20250203,26450,-36.82,20240208,15000,11.40,20241115,1.37,N,293490,100,82 억,,9542533,N,N,1890,N,00,N 20250206,160953,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16750,60,2,0.36,4691374930,278558,54.07,16850,17070,16700,21650,11690,16690,16841.72,11.49,0,15636,17310,17000,16650,16340,15990,17155,16495,83,4960,100,12680,10,1,82866437,13880,-6.04,0.95,12,0.34,-2774.00,17565.00,26450,20240208,-36.67,15000,20241115,11.67,17250,-2.90,20250109,15600,7.37,20250203,26450,-36.67,20240208,15000,11.67,20241115,1.40,N,293490,100,82 억,,9521143,N,N,1890,N,00,N 20250206,150958,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16780,90,2,0.54,4493411970,266747,51.78,16850,17070,16700,21650,11690,16690,16845.23,11.49,0,16297,17310,17000,16650,16340,15990,17155,16495,83,4960,100,12680,10,1,82866437,13905,-6.05,0.96,12,0.32,-2774.00,17565.00,26450,20240208,-36.56,15000,20241115,11.87,17250,-2.72,20250109,15600,7.56,20250203,26450,-36.56,20240208,15000,11.87,20241115,1.40,N,293490,100,82 억,,9521143,N,N,1099,N,00,N 20250206,140958,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16720,30,2,0.18,4026678680,238896,46.38,16850,17070,16720,21650,11690,16690,16855.37,11.49,0,11355,17310,17000,16650,16340,15990,17155,16495,83,4960,100,12680,10,1,82866437,13855,-6.03,0.95,12,0.29,-2774.00,17565.00,26450,20240208,-36.79,15000,20241115,11.47,17250,-3.07,20250109,15600,7.18,20250203,26450,-36.79,20240208,15000,11.47,20241115,1.40,N,293490,100,82 억,,9521143,N,N,1099,N,00,N diff --git a/293580/price/prices-20250201.csv b/293580/price/prices-20250201.csv index a4b6f49fa38a..9a5cf15a2550 100644 --- a/293580/price/prices-20250201.csv +++ b/293580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1072,-30,5,-2.72,896474626,819313,83.00,1124,1129,1070,1432,772,1102,1094.23,0.29,0,-129103,1131,1116,1100,1085,1069,1117,1086,479,330,500,700,1,1,94929950,1018,53.60,1.07,12,0.86,20.00,999.00,1529,20241216,-29.89,860,20241203,24.65,1475,-27.32,20250107,1070,0.19,20250207,1529,-29.89,20241216,860,24.65,20241203,5.10,N,293580,500,478 억,,272679,N,N,0,N,00,N +20250207,151021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1076,-26,5,-2.36,869866252,794504,80.49,1124,1129,1070,1432,772,1102,1094.85,0.29,0,-128121,1131,1116,1100,1085,1069,1117,1086,479,330,500,700,1,1,94929950,1021,53.80,1.08,12,0.84,20.00,999.00,1529,20241216,-29.63,860,20241203,25.12,1475,-27.05,20250107,1070,0.56,20250207,1529,-29.63,20241216,860,25.12,20241203,5.10,N,293580,500,478 억,,272679,N,N,0,N,00,N +20250207,141021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1075,-27,5,-2.45,782879882,713477,72.28,1124,1129,1071,1432,772,1102,1097.27,0.29,0,-116859,1131,1116,1100,1085,1069,1117,1086,479,330,500,700,1,1,94929950,1020,53.75,1.08,12,0.75,20.00,999.00,1529,20241216,-29.69,860,20241203,25.00,1475,-27.12,20250107,1071,0.37,20250207,1529,-29.69,20241216,860,25.00,20241203,5.10,N,293580,500,478 억,,272679,N,N,0,N,00,N +20250207,131019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1078,-24,5,-2.18,744719004,678033,68.69,1124,1129,1071,1432,772,1102,1098.35,0.29,0,-114057,1131,1116,1100,1085,1069,1117,1086,479,330,500,700,1,1,94929950,1023,53.90,1.08,12,0.71,20.00,999.00,1529,20241216,-29.50,860,20241203,25.35,1475,-26.92,20250107,1071,0.65,20250207,1529,-29.50,20241216,860,25.35,20241203,5.10,N,293580,500,478 억,,272679,N,N,0,N,00,N +20250207,121017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1081,-21,5,-1.91,684322868,622125,63.02,1124,1129,1071,1432,772,1102,1099.98,0.29,0,-108665,1131,1116,1100,1085,1069,1117,1086,479,330,500,700,1,1,94929950,1026,54.05,1.08,12,0.66,20.00,999.00,1529,20241216,-29.30,860,20241203,25.70,1475,-26.71,20250107,1071,0.93,20250207,1529,-29.30,20241216,860,25.70,20241203,5.10,N,293580,500,478 억,,272679,N,N,0,N,00,N +20250207,111016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1079,-23,5,-2.09,649129960,589584,59.73,1124,1129,1071,1432,772,1102,1101.00,0.29,0,-117650,1131,1116,1100,1085,1069,1117,1086,479,330,500,700,1,1,94929950,1024,53.95,1.08,12,0.62,20.00,999.00,1529,20241216,-29.43,860,20241203,25.47,1475,-26.85,20250107,1071,0.75,20250207,1529,-29.43,20241216,860,25.47,20241203,5.10,N,293580,500,478 억,,272679,N,N,0,N,00,N +20250207,101021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1092,-10,5,-0.91,530319458,479493,48.58,1124,1129,1085,1432,772,1102,1106.00,0.29,0,-113889,1131,1116,1100,1085,1069,1117,1086,479,330,500,700,1,1,94929950,1037,54.60,1.09,12,0.51,20.00,999.00,1529,20241216,-28.58,860,20241203,26.98,1475,-25.97,20250107,1082,0.92,20250124,1529,-28.58,20241216,860,26.98,20241203,5.10,N,293580,500,478 억,,272679,N,N,0,N,00,N +20250207,091026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1110,8,2,0.73,267645284,240444,24.36,1124,1129,1102,1432,772,1102,1113.13,0.29,0,-58944,1131,1116,1100,1085,1069,1117,1086,479,330,500,700,1,1,94929950,1054,55.50,1.11,12,0.25,20.00,999.00,1529,20241216,-27.40,860,20241203,29.07,1475,-24.75,20250107,1082,2.59,20250124,1529,-27.40,20241216,860,29.07,20241203,5.10,N,293580,500,478 억,,272679,N,N,0,N,00,N 20250206,160953,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1102,-4,5,-0.36,708485553,645764,95.68,1102,1115,1084,1437,775,1106,1097.13,0.28,0,16093,1166,1136,1118,1088,1070,1127,1079,479,331,500,700,1,1,94929950,1046,55.10,1.10,12,0.68,20.00,999.00,1529,20241216,-27.93,860,20241203,28.14,1475,-25.29,20250107,1082,1.85,20250124,1529,-27.93,20241216,860,28.14,20241203,5.26,N,293580,500,478 억,,262307,N,N,0,N,00,N 20250206,150958,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1095,-11,5,-0.99,694269891,632841,93.76,1102,1115,1084,1437,775,1106,1097.07,0.28,0,14139,1166,1136,1118,1088,1070,1127,1079,479,331,500,700,1,1,94929950,1039,54.75,1.10,12,0.67,20.00,999.00,1529,20241216,-28.38,860,20241203,27.33,1475,-25.76,20250107,1082,1.20,20250124,1529,-28.38,20241216,860,27.33,20241203,5.26,N,293580,500,478 억,,262307,N,N,0,N,00,N 20250206,140958,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1094,-12,5,-1.08,539659141,491121,72.76,1102,1115,1084,1437,775,1106,1098.83,0.28,0,3379,1166,1136,1118,1088,1070,1127,1079,479,331,500,700,1,1,94929950,1039,54.70,1.10,12,0.52,20.00,999.00,1529,20241216,-28.45,860,20241203,27.21,1475,-25.83,20250107,1082,1.11,20250124,1529,-28.45,20241216,860,27.21,20241203,5.26,N,293580,500,478 억,,262307,N,N,0,N,00,N diff --git a/293780/price/prices-20250201.csv b/293780/price/prices-20250201.csv index 01218139cc8c..4b567e71b28a 100644 --- a/293780/price/prices-20250201.csv +++ b/293780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6840,-190,5,-2.70,339650830,49191,65.07,6960,7090,6820,9130,4930,7030,6904.75,1.19,0,-7184,7490,7260,7130,6900,6770,7195,6835,134,2100,500,4780,10,1,26881360,1839,-12.86,2.60,12,0.18,-532.00,2630.00,15490,20240711,-55.84,4930,20240527,38.74,8500,-19.53,20250122,6060,12.87,20250102,15490,-55.84,20240711,4930,38.74,20240527,0.39,N,293780,500,134 억,,319868,N,N,0,N,00,N +20250207,151021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6830,-200,5,-2.84,314251110,45485,60.16,6960,7090,6820,9130,4930,7030,6908.90,1.19,0,-6514,7490,7260,7130,6900,6770,7195,6835,134,2100,500,4780,10,1,26881360,1836,-12.84,2.60,12,0.17,-532.00,2630.00,15490,20240711,-55.91,4930,20240527,38.54,8500,-19.65,20250122,6060,12.71,20250102,15490,-55.91,20240711,4930,38.54,20240527,0.39,N,293780,500,134 억,,319868,N,N,0,N,00,N +20250207,141022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6890,-140,5,-1.99,241983460,34925,46.20,6960,7090,6840,9130,4930,7030,6928.66,1.19,0,-3495,7490,7260,7130,6900,6770,7195,6835,134,2100,500,4780,10,1,26881360,1852,-12.95,2.62,12,0.13,-532.00,2630.00,15490,20240711,-55.52,4930,20240527,39.76,8500,-18.94,20250122,6060,13.70,20250102,15490,-55.52,20240711,4930,39.76,20240527,0.39,N,293780,500,134 억,,319868,N,N,0,N,00,N +20250207,131019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6900,-130,5,-1.85,188012250,27068,35.80,6960,7090,6860,9130,4930,7030,6945.92,1.19,0,-2202,7490,7260,7130,6900,6770,7195,6835,134,2100,500,4780,10,1,26881360,1855,-12.97,2.62,12,0.10,-532.00,2630.00,15490,20240711,-55.46,4930,20240527,39.96,8500,-18.82,20250122,6060,13.86,20250102,15490,-55.46,20240711,4930,39.96,20240527,0.39,N,293780,500,134 억,,319868,N,N,0,N,00,N +20250207,121017,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6970,-60,5,-0.85,140252950,20143,26.64,6960,7090,6910,9130,4930,7030,6962.86,1.19,0,-1577,7490,7260,7130,6900,6770,7195,6835,134,2100,500,4780,10,1,26881360,1874,-13.10,2.65,12,0.07,-532.00,2630.00,15490,20240711,-55.00,4930,20240527,41.38,8500,-18.00,20250122,6060,15.02,20250102,15490,-55.00,20240711,4930,41.38,20240527,0.39,N,293780,500,134 억,,319868,N,N,0,N,00,N +20250207,111016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6910,-120,5,-1.71,121030990,17369,22.97,6960,7090,6910,9130,4930,7030,6968.22,1.19,0,-1837,7490,7260,7130,6900,6770,7195,6835,134,2100,500,4780,10,1,26881360,1858,-12.99,2.63,12,0.06,-532.00,2630.00,15490,20240711,-55.39,4930,20240527,40.16,8500,-18.71,20250122,6060,14.03,20250102,15490,-55.39,20240711,4930,40.16,20240527,0.39,N,293780,500,134 억,,319868,N,N,0,N,00,N +20250207,101021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6980,-50,5,-0.71,73233520,10467,13.84,6960,7090,6920,9130,4930,7030,6996.61,1.19,0,-1900,7490,7260,7130,6900,6770,7195,6835,134,2100,500,4780,10,1,26881360,1876,-13.12,2.65,12,0.04,-532.00,2630.00,15490,20240711,-54.94,4930,20240527,41.58,8500,-17.88,20250122,6060,15.18,20250102,15490,-54.94,20240711,4930,41.58,20240527,0.39,N,293780,500,134 억,,319868,N,N,0,N,00,N +20250207,091026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7080,50,2,0.71,15287400,2190,2.90,6960,7090,6960,9130,4930,7030,6980.55,1.19,0,146,7490,7260,7130,6900,6770,7195,6835,134,2100,500,4780,10,1,26881360,1903,-13.31,2.69,12,0.01,-532.00,2630.00,15490,20240711,-54.29,4930,20240527,43.61,8500,-16.71,20250122,6060,16.83,20250102,15490,-54.29,20240711,4930,43.61,20240527,0.39,N,293780,500,134 억,,319868,N,N,0,N,00,N 20250206,160954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7030,-170,5,-2.36,538176590,74892,215.69,7200,7360,7000,9360,5040,7200,7186.04,1.23,0,-10062,7440,7320,7180,7060,6920,7380,7120,134,2160,500,4890,10,1,26881360,1890,-13.21,2.67,12,0.28,-532.00,2630.00,15490,20240711,-54.62,4930,20240527,42.60,8500,-17.29,20250122,6060,16.01,20250102,15490,-54.62,20240711,4930,42.60,20240527,0.39,N,293780,500,134 억,,329401,N,N,0,N,00,N 20250206,150958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7040,-160,5,-2.22,511680620,71125,204.84,7200,7360,7000,9360,5040,7200,7194.10,1.23,0,-8811,7440,7320,7180,7060,6920,7380,7120,134,2160,500,4890,10,1,26881360,1892,-13.23,2.68,12,0.26,-532.00,2630.00,15490,20240711,-54.55,4930,20240527,42.80,8500,-17.18,20250122,6060,16.17,20250102,15490,-54.55,20240711,4930,42.80,20240527,0.39,N,293780,500,134 억,,329401,N,N,0,N,00,N 20250206,140958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7140,-60,5,-0.83,410073920,56754,163.45,7200,7360,7100,9360,5040,7200,7225.46,1.23,0,-8374,7440,7320,7180,7060,6920,7380,7120,134,2160,500,4890,10,1,26881360,1919,-13.42,2.71,12,0.21,-532.00,2630.00,15490,20240711,-53.91,4930,20240527,44.83,8500,-16.00,20250122,6060,17.82,20250102,15490,-53.91,20240711,4930,44.83,20240527,0.39,N,293780,500,134 억,,329401,N,N,0,N,00,N diff --git a/293940/price/prices-20250201.csv b/293940/price/prices-20250201.csv index 32f730f6e8b9..fcba6d8bfa27 100644 --- a/293940/price/prices-20250201.csv +++ b/293940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161019,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5750,0,3,0.00,285566330,49577,39.29,5770,5780,5740,7470,4030,5750,5760.06,9.95,0,-10779,5816,5782,5746,5712,5676,5800,5730,1209,1720,1000,4370,10,1,120940123,6954,0.00,0.00,09,0.04,0.00,0.00,7350,20240307,-21.77,5250,20241209,9.52,5840,-1.54,20250122,5630,2.13,20250102,7400,-22.30,20240307,5250,9.52,20241209,0.00,N,293940,1000,1209 억,,12030077,N,N,4280,N,00,N +20250207,151022,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5750,0,3,0.00,274012030,47568,37.70,5770,5780,5740,7470,4030,5750,5760.43,9.95,0,-10659,5816,5782,5746,5712,5676,5800,5730,1209,1720,1000,4370,10,1,120940123,6954,0.00,0.00,09,0.04,0.00,0.00,7350,20240307,-21.77,5250,20241209,9.52,5840,-1.54,20250122,5630,2.13,20250102,7400,-22.30,20240307,5250,9.52,20241209,0.00,N,293940,1000,1209 억,,12030077,N,N,4515,N,00,N +20250207,141022,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5780,30,2,0.52,234922310,40777,32.32,5770,5780,5740,7470,4030,5750,5761.15,9.95,0,-10717,5816,5782,5746,5712,5676,5800,5730,1209,1720,1000,4370,10,1,120940123,6990,0.00,0.00,09,0.03,0.00,0.00,7350,20240307,-21.36,5250,20241209,10.10,5840,-1.03,20250122,5630,2.66,20250102,7400,-21.89,20240307,5250,10.10,20241209,0.00,N,293940,1000,1209 억,,12030077,N,N,4515,N,00,N +20250207,131019,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5760,10,2,0.17,169654630,29454,23.34,5770,5780,5740,7470,4030,5750,5759.99,9.95,0,-8222,5816,5782,5746,5712,5676,5800,5730,1209,1720,1000,4370,10,1,120940123,6966,0.00,0.00,09,0.02,0.00,0.00,7350,20240307,-21.63,5250,20241209,9.71,5840,-1.37,20250122,5630,2.31,20250102,7400,-22.16,20240307,5250,9.71,20241209,0.00,N,293940,1000,1209 억,,12030077,N,N,4515,N,00,N +20250207,121017,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5750,0,3,0.00,145332620,25224,19.99,5770,5780,5740,7470,4030,5750,5761.68,9.95,0,-7751,5816,5782,5746,5712,5676,5800,5730,1209,1720,1000,4370,10,1,120940123,6954,0.00,0.00,09,0.02,0.00,0.00,7350,20240307,-21.77,5250,20241209,9.52,5840,-1.54,20250122,5630,2.13,20250102,7400,-22.30,20240307,5250,9.52,20241209,0.00,N,293940,1000,1209 억,,12030077,N,N,4515,N,00,N +20250207,111016,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5750,0,3,0.00,90291960,15669,12.42,5770,5780,5740,7470,4030,5750,5762.46,9.95,0,-2269,5816,5782,5746,5712,5676,5800,5730,1209,1720,1000,4370,10,1,120940123,6954,0.00,0.00,09,0.01,0.00,0.00,7350,20240307,-21.77,5250,20241209,9.52,5840,-1.54,20250122,5630,2.13,20250102,7400,-22.30,20240307,5250,9.52,20241209,0.00,N,293940,1000,1209 억,,12030077,N,N,4515,N,00,N +20250207,101021,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5750,0,3,0.00,69757400,12101,9.59,5770,5780,5740,7470,4030,5750,5764.60,9.95,0,-1323,5816,5782,5746,5712,5676,5800,5730,1209,1720,1000,4370,10,1,120940123,6954,0.00,0.00,09,0.01,0.00,0.00,7350,20240307,-21.77,5250,20241209,9.52,5840,-1.54,20250122,5630,2.13,20250102,7400,-22.30,20240307,5250,9.52,20241209,0.00,N,293940,1000,1209 억,,12030077,N,N,4515,N,00,N +20250207,091026,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5760,10,2,0.17,3643020,634,0.50,5770,5770,5740,7470,4030,5750,5746.09,9.95,0,235,5816,5782,5746,5712,5676,5800,5730,1209,1720,1000,4370,10,1,120940123,6966,0.00,0.00,09,0.00,0.00,0.00,7350,20240307,-21.63,5250,20241209,9.71,5840,-1.37,20250122,5630,2.31,20250102,7400,-22.16,20240307,5250,9.71,20241209,0.00,N,293940,1000,1209 억,,12030077,N,N,4515,N,00,N 20250206,160954,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5750,40,2,0.70,723484550,126050,226.67,5710,5780,5710,7420,4000,5710,5739.66,9.93,0,23704,5770,5740,5710,5680,5650,5755,5695,1209,1710,1000,4330,10,1,120940123,6954,0.00,0.00,09,0.10,0.00,0.00,7350,20240307,-21.77,5250,20241209,9.52,5840,-1.54,20250122,5630,2.13,20250102,7400,-22.30,20240307,5250,9.52,20241209,0.00,N,293940,1000,1209 억,,12011305,N,N,4515,N,00,N 20250206,150959,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5760,50,2,0.88,704132960,122685,220.62,5710,5780,5710,7420,4000,5710,5739.36,9.93,0,25053,5770,5740,5710,5680,5650,5755,5695,1209,1710,1000,4330,10,1,120940123,6966,0.00,0.00,09,0.10,0.00,0.00,7350,20240307,-21.63,5250,20241209,9.71,5840,-1.37,20250122,5630,2.31,20250102,7400,-22.16,20240307,5250,9.71,20241209,0.00,N,293940,1000,1209 억,,12011305,N,N,11434,N,00,N 20250206,140958,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5740,30,2,0.53,656613010,114419,205.76,5710,5780,5710,7420,4000,5710,5738.67,9.93,0,24017,5770,5740,5710,5680,5650,5755,5695,1209,1710,1000,4330,10,1,120940123,6942,0.00,0.00,09,0.09,0.00,0.00,7350,20240307,-21.90,5250,20241209,9.33,5840,-1.71,20250122,5630,1.95,20250102,7400,-22.43,20240307,5250,9.33,20241209,0.00,N,293940,1000,1209 억,,12011305,N,N,11434,N,00,N diff --git a/294090/price/prices-20250201.csv b/294090/price/prices-20250201.csv index f83939da4482..31f3d6b46e6a 100644 --- a/294090/price/prices-20250201.csv +++ b/294090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161019,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2585,-90,5,-3.36,1313899985,498204,68.87,2665,2750,2560,3475,1875,2675,2637.39,3.44,0,36433,2968,2821,2738,2591,2508,2780,2550,30,800,100,1650,5,1,30435659,787,-1.27,1.50,12,1.64,-2038.00,1721.00,17353,20240522,-85.10,2560,20250207,0.98,3840,-32.68,20250110,2560,0.98,20250207,18500,-86.03,20240522,2560,0.98,20250207,0.00,N,294090,100,30 억,,1048026,N,N,3359,N,00,N +20250207,151022,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2600,-75,5,-2.80,1206792955,456824,63.15,2665,2750,2560,3475,1875,2675,2641.70,3.44,0,34983,2968,2821,2738,2591,2508,2780,2550,30,800,100,1650,5,1,30435659,791,-1.28,1.51,12,1.50,-2038.00,1721.00,17353,20240522,-85.02,2560,20250207,1.56,3840,-32.29,20250110,2560,1.56,20250207,18500,-85.95,20240522,2560,1.56,20250207,0.00,N,294090,100,30 억,,1048026,N,N,3928,N,00,N +20250207,141022,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2655,-20,5,-0.75,1012708250,382588,52.89,2665,2750,2560,3475,1875,2675,2646.99,3.44,0,34043,2968,2821,2738,2591,2508,2780,2550,30,800,100,1650,5,1,30435659,808,-1.30,1.54,12,1.26,-2038.00,1721.00,17353,20240522,-84.70,2560,20250207,3.71,3840,-30.86,20250110,2560,3.71,20250207,18500,-85.65,20240522,2560,3.71,20250207,0.00,N,294090,100,30 억,,1048026,N,N,3928,N,00,N +20250207,131020,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2660,-15,5,-0.56,971032520,366957,50.73,2665,2750,2560,3475,1875,2675,2646.18,3.44,0,37705,2968,2821,2738,2591,2508,2780,2550,30,800,100,1650,5,1,30435659,810,-1.31,1.55,12,1.21,-2038.00,1721.00,17353,20240522,-84.67,2560,20250207,3.91,3840,-30.73,20250110,2560,3.91,20250207,18500,-85.62,20240522,2560,3.91,20250207,0.00,N,294090,100,30 억,,1048026,N,N,3928,N,00,N +20250207,121018,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2675,0,3,0.00,891942850,337254,46.62,2665,2750,2560,3475,1875,2675,2644.72,3.44,0,46831,2968,2821,2738,2591,2508,2780,2550,30,800,100,1650,5,1,30435659,814,-1.31,1.55,12,1.11,-2038.00,1721.00,17353,20240522,-84.58,2560,20250207,4.49,3840,-30.34,20250110,2560,4.49,20250207,18500,-85.54,20240522,2560,4.49,20250207,0.00,N,294090,100,30 억,,1048026,N,N,3928,N,00,N +20250207,111016,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2710,35,2,1.31,766602445,290609,40.17,2665,2750,2560,3475,1875,2675,2637.92,3.44,0,50419,2968,2821,2738,2591,2508,2780,2550,30,800,100,1650,5,1,30435659,825,-1.33,1.57,12,0.95,-2038.00,1721.00,17353,20240522,-84.38,2560,20250207,5.86,3840,-29.43,20250110,2560,5.86,20250207,18500,-85.35,20240522,2560,5.86,20250207,0.00,N,294090,100,30 억,,1048026,N,N,3928,N,00,N +20250207,101022,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2645,-30,5,-1.12,517428270,198645,27.46,2665,2670,2560,3475,1875,2675,2604.79,3.44,0,48233,2968,2821,2738,2591,2508,2780,2550,30,800,100,1650,5,1,30435659,805,-1.30,1.54,12,0.65,-2038.00,1721.00,17353,20240522,-84.76,2560,20250207,3.32,3840,-31.12,20250110,2560,3.32,20250207,18500,-85.70,20240522,2560,3.32,20250207,0.00,N,294090,100,30 억,,1048026,N,N,3928,N,00,N +20250207,091027,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2600,-75,5,-2.80,154578285,59244,8.19,2665,2670,2585,3475,1875,2675,2609.18,3.44,0,12733,2968,2821,2738,2591,2508,2780,2550,30,800,100,1650,5,1,30435659,791,-1.28,1.51,12,0.19,-2038.00,1721.00,17353,20240522,-85.02,2585,20250207,0.58,3840,-32.29,20250110,2585,0.58,20250207,18500,-85.95,20240522,2585,0.58,20250207,0.00,N,294090,100,30 억,,1048026,N,N,3928,N,00,N 20250206,160954,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2675,-195,5,-6.79,1953094115,719756,349.21,2865,2885,2655,3730,2010,2870,2713.58,3.59,0,-55426,3006,2937,2901,2832,2796,2920,2815,30,860,100,1770,5,1,30435659,814,-1.31,1.55,12,2.36,-2038.00,1721.00,17353,20240522,-84.58,2655,20250206,0.75,3840,-30.34,20250110,2655,0.75,20250206,18500,-85.54,20240522,2655,0.75,20250206,0.00,N,294090,100,30 억,,1093359,N,N,3928,N,00,N 20250206,150959,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2670,-200,5,-6.97,1903010890,701054,340.14,2865,2885,2655,3730,2010,2870,2714.50,3.59,0,-53720,3006,2937,2901,2832,2796,2920,2815,30,860,100,1770,5,1,30435659,813,-1.31,1.55,12,2.30,-2038.00,1721.00,17353,20240522,-84.61,2655,20250206,0.56,3840,-30.47,20250110,2655,0.56,20250206,18500,-85.57,20240522,2655,0.56,20250206,0.00,N,294090,100,30 억,,1093359,N,N,2912,N,00,N 20250206,140959,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2685,-185,5,-6.45,1666223530,612383,297.12,2865,2885,2665,3730,2010,2870,2720.88,3.59,0,-42840,3006,2937,2901,2832,2796,2920,2815,30,860,100,1770,5,1,30435659,817,-1.32,1.56,12,2.01,-2038.00,1721.00,17353,20240522,-84.53,2665,20250206,0.75,3840,-30.08,20250110,2665,0.75,20250206,18500,-85.49,20240522,2665,0.75,20250206,0.00,N,294090,100,30 억,,1093359,N,N,2912,N,00,N diff --git a/294140/price/prices-20250201.csv b/294140/price/prices-20250201.csv index 7366a90286a3..35e16b821e06 100644 --- a/294140/price/prices-20250201.csv +++ b/294140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2825,-5,5,-0.18,39073740,13796,70.64,2805,2850,2805,3675,1985,2830,2832.26,0.92,0,-1578,2963,2896,2823,2756,2683,2860,2720,105,845,500,1690,5,1,21000000,593,-5.93,3.51,12,0.07,-476.00,805.00,6460,20240819,-56.27,2640,20240605,7.01,3135,-9.89,20250108,2660,6.20,20250204,6460,-56.27,20240819,1495,88.96,20240307,0.22,N,294140,500,105 억,,193291,N,N,0,N,00,N +20250207,151022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2825,-5,5,-0.18,37745930,13326,68.23,2805,2850,2805,3675,1985,2830,2832.50,0.92,0,-1413,2963,2896,2823,2756,2683,2860,2720,105,845,500,1690,5,1,21000000,593,-5.93,3.51,12,0.06,-476.00,805.00,6460,20240819,-56.27,2640,20240605,7.01,3135,-9.89,20250108,2660,6.20,20250204,6460,-56.27,20240819,1495,88.96,20240307,0.22,N,294140,500,105 억,,193291,N,N,0,N,00,N +20250207,141022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2840,10,2,0.35,27852110,9841,50.39,2805,2850,2805,3675,1985,2830,2830.21,0.92,0,-1497,2963,2896,2823,2756,2683,2860,2720,105,845,500,1690,5,1,21000000,596,-5.97,3.53,12,0.05,-476.00,805.00,6460,20240819,-56.04,2640,20240605,7.58,3135,-9.41,20250108,2660,6.77,20250204,6460,-56.04,20240819,1495,89.97,20240307,0.22,N,294140,500,105 억,,193291,N,N,0,N,00,N +20250207,131020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2840,10,2,0.35,27332815,9658,49.45,2805,2850,2805,3675,1985,2830,2830.07,0.92,0,-1423,2963,2896,2823,2756,2683,2860,2720,105,845,500,1690,5,1,21000000,596,-5.97,3.53,12,0.05,-476.00,805.00,6460,20240819,-56.04,2640,20240605,7.58,3135,-9.41,20250108,2660,6.77,20250204,6460,-56.04,20240819,1495,89.97,20240307,0.22,N,294140,500,105 억,,193291,N,N,0,N,00,N +20250207,121018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2840,10,2,0.35,24470300,8645,44.26,2805,2850,2805,3675,1985,2830,2830.57,0.92,0,-1492,2963,2896,2823,2756,2683,2860,2720,105,845,500,1690,5,1,21000000,596,-5.97,3.53,12,0.04,-476.00,805.00,6460,20240819,-56.04,2640,20240605,7.58,3135,-9.41,20250108,2660,6.77,20250204,6460,-56.04,20240819,1495,89.97,20240307,0.22,N,294140,500,105 억,,193291,N,N,0,N,00,N +20250207,111017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2840,10,2,0.35,20420415,7214,36.94,2805,2850,2805,3675,1985,2830,2830.67,0.92,0,-1359,2963,2896,2823,2756,2683,2860,2720,105,845,500,1690,5,1,21000000,596,-5.97,3.53,12,0.03,-476.00,805.00,6460,20240819,-56.04,2640,20240605,7.58,3135,-9.41,20250108,2660,6.77,20250204,6460,-56.04,20240819,1495,89.97,20240307,0.22,N,294140,500,105 억,,193291,N,N,0,N,00,N +20250207,101022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2850,20,2,0.71,11779670,4166,21.33,2805,2850,2805,3675,1985,2830,2827.57,0.92,0,69,2963,2896,2823,2756,2683,2860,2720,105,845,500,1690,5,1,21000000,599,-5.99,3.54,12,0.02,-476.00,805.00,6460,20240819,-55.88,2640,20240605,7.95,3135,-9.09,20250108,2660,7.14,20250204,6460,-55.88,20240819,1495,90.64,20240307,0.22,N,294140,500,105 억,,193291,N,N,0,N,00,N +20250207,091027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2830,0,3,0.00,1858245,659,3.37,2805,2835,2805,3675,1985,2830,2819.64,0.92,0,91,2963,2896,2823,2756,2683,2860,2720,105,845,500,1690,5,1,21000000,594,-5.95,3.52,12,0.00,-476.00,805.00,6460,20240819,-56.19,2640,20240605,7.20,3135,-9.73,20250108,2660,6.39,20250204,6460,-56.19,20240819,1495,89.30,20240307,0.22,N,294140,500,105 억,,193291,N,N,0,N,00,N 20250206,160955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2830,-25,5,-0.88,54631585,19221,111.72,2835,2890,2750,3710,2000,2855,2842.30,0.92,0,-246,2938,2896,2848,2806,2758,2872,2782,105,855,500,1710,5,1,21000000,594,-5.95,3.52,12,0.09,-476.00,805.00,6460,20240819,-56.19,2640,20240605,7.20,3135,-9.73,20250108,2660,6.39,20250204,6460,-56.19,20240819,1495,89.30,20240307,0.25,N,294140,500,105 억,,193537,N,N,0,N,00,N 20250206,150959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2840,-15,5,-0.53,52072685,18317,106.46,2835,2890,2750,3710,2000,2855,2842.86,0.92,0,122,2938,2896,2848,2806,2758,2872,2782,105,855,500,1710,5,1,21000000,596,-5.97,3.53,12,0.09,-476.00,805.00,6460,20240819,-56.04,2640,20240605,7.58,3135,-9.41,20250108,2660,6.77,20250204,6460,-56.04,20240819,1495,89.97,20240307,0.25,N,294140,500,105 억,,193537,N,N,0,N,00,N 20250206,140959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2855,0,3,0.00,37831035,13304,77.33,2835,2890,2750,3710,2000,2855,2843.58,0.92,0,-1983,2938,2896,2848,2806,2758,2872,2782,105,855,500,1710,5,1,21000000,600,-6.00,3.55,12,0.06,-476.00,805.00,6460,20240819,-55.80,2640,20240605,8.14,3135,-8.93,20250108,2660,7.33,20250204,6460,-55.80,20240819,1495,90.97,20240307,0.25,N,294140,500,105 억,,193537,N,N,0,N,00,N diff --git a/294570/price/prices-20250201.csv b/294570/price/prices-20250201.csv index e03ef3be6544..b9ad5caf2309 100644 --- a/294570/price/prices-20250201.csv +++ b/294570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161020,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17800,-210,5,-1.17,507273780,28260,39.56,18000,18150,17800,23400,12610,18010,17950.59,2.74,0,2197,18783,18396,18093,17706,17403,18245,17555,51,5390,500,12960,10,1,10254685,1825,25.43,1.38,12,0.28,700.00,12867.00,24950,20240130,-28.66,10180,20240805,74.85,18480,-3.68,20250206,14940,19.14,20250204,21900,-18.72,20240207,10180,74.85,20240805,1.24,N,294570,500,51 억,,281403,N,N,0,N,01,N +20250207,151022,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17890,-120,5,-0.67,490741820,27332,38.26,18000,18150,17810,23400,12610,18010,17954.84,2.74,0,2474,18783,18396,18093,17706,17403,18245,17555,51,5390,500,12960,10,1,10254685,1835,25.56,1.39,12,0.27,700.00,12867.00,24950,20240130,-28.30,10180,20240805,75.74,18480,-3.19,20250206,14940,19.75,20250204,21900,-18.31,20240207,10180,75.74,20240805,1.24,N,294570,500,51 억,,281403,N,N,0,N,01,N +20250207,141023,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17830,-180,5,-1.00,466102170,25956,36.33,18000,18150,17810,23400,12610,18010,17957.40,2.74,0,2451,18783,18396,18093,17706,17403,18245,17555,51,5390,500,12960,10,1,10254685,1828,25.47,1.39,12,0.25,700.00,12867.00,24950,20240130,-28.54,10180,20240805,75.15,18480,-3.52,20250206,14940,19.34,20250204,21900,-18.58,20240207,10180,75.15,20240805,1.24,N,294570,500,51 억,,281403,N,N,0,N,01,N +20250207,131020,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17990,-20,5,-0.11,303056370,16838,23.57,18000,18150,17810,23400,12610,18010,17998.36,2.74,0,3763,18783,18396,18093,17706,17403,18245,17555,51,5390,500,12960,10,1,10254685,1845,25.70,1.40,12,0.16,700.00,12867.00,24950,20240130,-27.90,10180,20240805,76.72,18480,-2.65,20250206,14940,20.41,20250204,21900,-17.85,20240207,10180,76.72,20240805,1.24,N,294570,500,51 억,,281403,N,N,0,N,01,N +20250207,121018,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18050,40,2,0.22,287346030,15966,22.35,18000,18150,17810,23400,12610,18010,17997.37,2.74,0,3949,18783,18396,18093,17706,17403,18245,17555,51,5390,500,12960,10,1,10254685,1851,25.79,1.40,12,0.16,700.00,12867.00,24950,20240130,-27.66,10180,20240805,77.31,18480,-2.33,20250206,14940,20.82,20250204,21900,-17.58,20240207,10180,77.31,20240805,1.24,N,294570,500,51 억,,281403,N,N,0,N,01,N +20250207,111017,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18070,60,2,0.33,251877140,13999,19.60,18000,18150,17810,23400,12610,18010,17992.51,2.74,0,3579,18783,18396,18093,17706,17403,18245,17555,51,5390,500,12960,10,1,10254685,1853,25.81,1.40,12,0.14,700.00,12867.00,24950,20240130,-27.58,10180,20240805,77.50,18480,-2.22,20250206,14940,20.95,20250204,21900,-17.49,20240207,10180,77.50,20240805,1.24,N,294570,500,51 억,,281403,N,N,0,N,01,N +20250207,101022,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18010,0,3,0.00,182274620,10135,14.19,18000,18150,17810,23400,12610,18010,17984.67,2.74,0,3108,18783,18396,18093,17706,17403,18245,17555,51,5390,500,12960,10,1,10254685,1847,25.73,1.40,12,0.10,700.00,12867.00,24950,20240130,-27.82,10180,20240805,76.92,18480,-2.54,20250206,14940,20.55,20250204,21900,-17.76,20240207,10180,76.92,20240805,1.24,N,294570,500,51 억,,281403,N,N,0,N,01,N +20250207,091027,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17980,-30,5,-0.17,20701540,1156,1.62,18000,18000,17810,23400,12610,18010,17907.91,2.74,0,-247,18783,18396,18093,17706,17403,18245,17555,51,5390,500,12960,10,1,10254685,1844,25.69,1.40,12,0.01,700.00,12867.00,24950,20240130,-27.94,10180,20240805,76.62,18480,-2.71,20250206,14940,20.35,20250204,21900,-17.90,20240207,10180,76.62,20240805,1.24,N,294570,500,51 억,,281403,N,N,0,N,01,N 20250206,160955,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18010,-210,5,-1.15,1295092990,71341,31.33,18120,18480,17790,23650,12760,18220,18154.20,2.50,0,9336,19993,19106,17483,16596,14973,19550,17040,51,5430,500,13110,10,1,10254685,1847,25.73,1.40,12,0.70,700.00,12867.00,24950,20240130,-27.82,10180,20240805,76.92,18480,-2.54,20250206,14940,20.55,20250204,22200,-18.87,20240206,10180,76.92,20240805,1.27,N,294570,500,51 억,,256623,N,N,0,N,00,N 20250206,150959,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18090,-130,5,-0.71,1251846440,68940,30.27,18120,18480,17790,23650,12760,18220,18158.49,2.50,0,9800,19993,19106,17483,16596,14973,19550,17040,51,5430,500,13110,10,1,10254685,1855,25.84,1.41,12,0.67,700.00,12867.00,24950,20240130,-27.49,10180,20240805,77.70,18480,-2.11,20250206,14940,21.08,20250204,22200,-18.51,20240206,10180,77.70,20240805,1.27,N,294570,500,51 억,,256623,N,N,0,N,00,N 20250206,140959,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18070,-150,5,-0.82,807741990,44170,19.39,18120,18480,17990,23650,12760,18220,18287.12,2.50,0,3419,19993,19106,17483,16596,14973,19550,17040,51,5430,500,13110,10,1,10254685,1853,25.81,1.40,12,0.43,700.00,12867.00,24950,20240130,-27.58,10180,20240805,77.50,18480,-2.22,20250206,14940,20.95,20250204,22200,-18.60,20240206,10180,77.50,20240805,1.27,N,294570,500,51 억,,256623,N,N,0,N,00,N diff --git a/294630/price/prices-20250201.csv b/294630/price/prices-20250201.csv index 9a7f5b728859..ad3444af8cc5 100644 --- a/294630/price/prices-20250201.csv +++ b/294630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3410,-40,5,-1.16,858999325,250470,125.18,3405,3495,3400,4485,2415,3450,3429.60,0.59,0,3167,3600,3525,3475,3400,3350,3500,3375,120,1035,500,2130,5,1,23979459,818,-7.12,7.29,12,1.04,-479.00,468.00,12650,20240221,-73.04,2885,20241210,18.20,4200,-18.81,20250107,3320,2.71,20250103,12650,-73.04,20240221,2885,18.20,20241210,0.07,N,294630,500,119 억,,140706,N,N,0,N,00,N +20250207,151023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3410,-40,5,-1.16,802793135,234009,116.95,3405,3495,3400,4485,2415,3450,3430.61,0.59,0,7089,3600,3525,3475,3400,3350,3500,3375,120,1035,500,2130,5,1,23979459,818,-7.12,7.29,12,0.98,-479.00,468.00,12650,20240221,-73.04,2885,20241210,18.20,4200,-18.81,20250107,3320,2.71,20250103,12650,-73.04,20240221,2885,18.20,20241210,0.07,N,294630,500,119 억,,140706,N,N,0,N,00,N +20250207,141023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3450,0,3,0.00,703955205,205125,102.51,3405,3495,3400,4485,2415,3450,3431.84,0.59,0,12516,3600,3525,3475,3400,3350,3500,3375,120,1035,500,2130,5,1,23979459,827,-7.20,7.37,12,0.86,-479.00,468.00,12650,20240221,-72.73,2885,20241210,19.58,4200,-17.86,20250107,3320,3.92,20250103,12650,-72.73,20240221,2885,19.58,20241210,0.07,N,294630,500,119 억,,140706,N,N,0,N,00,N +20250207,131020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,10,2,0.29,619868050,180685,90.30,3405,3495,3400,4485,2415,3450,3430.66,0.59,0,10992,3600,3525,3475,3400,3350,3500,3375,120,1035,500,2130,5,1,23979459,830,-7.22,7.39,12,0.75,-479.00,468.00,12650,20240221,-72.65,2885,20241210,19.93,4200,-17.62,20250107,3320,4.22,20250103,12650,-72.65,20240221,2885,19.93,20241210,0.07,N,294630,500,119 억,,140706,N,N,0,N,00,N +20250207,121018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3415,-35,5,-1.01,423534645,123749,61.85,3405,3455,3400,4485,2415,3450,3422.53,0.59,0,3644,3600,3525,3475,3400,3350,3500,3375,120,1035,500,2130,5,1,23979459,819,-7.13,7.30,12,0.52,-479.00,468.00,12650,20240221,-73.00,2885,20241210,18.37,4200,-18.69,20250107,3320,2.86,20250103,12650,-73.00,20240221,2885,18.37,20241210,0.07,N,294630,500,119 억,,140706,N,N,0,N,00,N +20250207,111017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,-10,5,-0.29,323589320,94465,47.21,3405,3455,3400,4485,2415,3450,3425.49,0.59,0,5023,3600,3525,3475,3400,3350,3500,3375,120,1035,500,2130,5,1,23979459,825,-7.18,7.35,12,0.39,-479.00,468.00,12650,20240221,-72.81,2885,20241210,19.24,4200,-18.10,20250107,3320,3.61,20250103,12650,-72.81,20240221,2885,19.24,20241210,0.07,N,294630,500,119 억,,140706,N,N,0,N,00,N +20250207,101022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3435,-15,5,-0.43,181704755,53037,26.51,3405,3455,3400,4485,2415,3450,3426.00,0.59,0,5657,3600,3525,3475,3400,3350,3500,3375,120,1035,500,2130,5,1,23979459,824,-7.17,7.34,12,0.22,-479.00,468.00,12650,20240221,-72.85,2885,20241210,19.06,4200,-18.21,20250107,3320,3.46,20250103,12650,-72.85,20240221,2885,19.06,20241210,0.07,N,294630,500,119 억,,140706,N,N,0,N,00,N +20250207,091027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3455,5,2,0.14,79456925,23259,11.62,3405,3455,3400,4485,2415,3450,3416.18,0.59,0,3603,3600,3525,3475,3400,3350,3500,3375,120,1035,500,2130,5,1,23979459,828,-7.21,7.38,12,0.10,-479.00,468.00,12650,20240221,-72.69,2885,20241210,19.76,4200,-17.74,20250107,3320,4.07,20250103,12650,-72.69,20240221,2885,19.76,20241210,0.07,N,294630,500,119 억,,140706,N,N,0,N,00,N 20250206,160955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3450,-45,5,-1.29,690991105,199441,109.48,3550,3550,3425,4540,2450,3495,3464.64,0.84,0,-60246,3565,3530,3475,3440,3385,3547,3457,120,1045,500,2160,5,1,23979459,827,-7.20,7.37,12,0.83,-479.00,468.00,12650,20240221,-72.73,2885,20241210,19.58,4200,-17.86,20250107,3320,3.92,20250103,12650,-72.73,20240221,2885,19.58,20241210,0.07,N,294630,500,119 억,,200859,N,N,0,N,00,N 20250206,151000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3450,-45,5,-1.29,683583060,197292,108.31,3550,3550,3425,4540,2450,3495,3464.83,0.84,0,-59860,3565,3530,3475,3440,3385,3547,3457,120,1045,500,2160,5,1,23979459,827,-7.20,7.37,12,0.82,-479.00,468.00,12650,20240221,-72.73,2885,20241210,19.58,4200,-17.86,20250107,3320,3.92,20250103,12650,-72.73,20240221,2885,19.58,20241210,0.07,N,294630,500,119 억,,200859,N,N,0,N,00,N 20250206,140959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,-55,5,-1.57,602329575,173682,95.34,3550,3550,3425,4540,2450,3495,3468.00,0.84,0,-46284,3565,3530,3475,3440,3385,3547,3457,120,1045,500,2160,5,1,23979459,825,-7.18,7.35,12,0.72,-479.00,468.00,12650,20240221,-72.81,2885,20241210,19.24,4200,-18.10,20250107,3320,3.61,20250103,12650,-72.81,20240221,2885,19.24,20241210,0.07,N,294630,500,119 억,,200859,N,N,0,N,00,N diff --git a/294870/price/prices-20250201.csv b/294870/price/prices-20250201.csv index 6320cb535558..6eebb725dd99 100644 --- a/294870/price/prices-20250201.csv +++ b/294870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161021,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,18100,400,2,2.26,8812184640,489933,128.58,17680,18280,17640,23000,12390,17700,17986.51,14.24,0,-79013,18293,17996,17773,17476,17253,18145,17625,3295,5300,5000,13090,10,1,65907330,11929,6.89,0.39,12,0.74,2626.00,45955.00,28200,20240826,-35.82,15500,20240419,16.77,18350,-1.36,20250107,15870,14.05,20250203,28200,-35.82,20240826,15500,16.77,20240419,0.99,N,294870,5000,3295 억,,9386682,N,N,4616,N,00,N +20250207,151023,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,18200,500,2,2.82,8282941440,460832,120.95,17680,18280,17640,23000,12390,17700,17973.89,14.24,0,-67468,18293,17996,17773,17476,17253,18145,17625,3295,5300,5000,13090,10,1,65907330,11995,6.93,0.40,12,0.70,2626.00,45955.00,28200,20240826,-35.46,15500,20240419,17.42,18350,-0.82,20250107,15870,14.68,20250203,28200,-35.46,20240826,15500,17.42,20240419,0.99,N,294870,5000,3295 억,,9386682,N,N,4616,N,00,N +20250207,141023,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,17930,230,2,1.30,4717442550,263798,69.23,17680,18090,17640,23000,12390,17700,17882.78,14.24,0,-84616,18293,17996,17773,17476,17253,18145,17625,3295,5300,5000,13090,10,1,65907330,11817,6.83,0.39,12,0.40,2626.00,45955.00,28200,20240826,-36.42,15500,20240419,15.68,18350,-2.29,20250107,15870,12.98,20250203,28200,-36.42,20240826,15500,15.68,20240419,0.99,N,294870,5000,3295 억,,9386682,N,N,4616,N,00,N +20250207,131021,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,17860,160,2,0.90,4002365650,223837,58.75,17680,18090,17640,23000,12390,17700,17880.72,14.24,0,-65592,18293,17996,17773,17476,17253,18145,17625,3295,5300,5000,13090,10,1,65907330,11771,6.80,0.39,12,0.34,2626.00,45955.00,28200,20240826,-36.67,15500,20240419,15.23,18350,-2.67,20250107,15870,12.54,20250203,28200,-36.67,20240826,15500,15.23,20240419,0.99,N,294870,5000,3295 억,,9386682,N,N,4616,N,00,N +20250207,121019,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,17910,210,2,1.19,3131049210,175123,45.96,17680,18090,17640,23000,12390,17700,17879.14,14.24,0,-42441,18293,17996,17773,17476,17253,18145,17625,3295,5300,5000,13090,10,1,65907330,11804,6.82,0.39,12,0.27,2626.00,45955.00,28200,20240826,-36.49,15500,20240419,15.55,18350,-2.40,20250107,15870,12.85,20250203,28200,-36.49,20240826,15500,15.55,20240419,0.99,N,294870,5000,3295 억,,9386682,N,N,4616,N,00,N +20250207,111018,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,17880,180,2,1.02,2419801790,135345,35.52,17680,18090,17640,23000,12390,17700,17878.77,14.24,0,-25399,18293,17996,17773,17476,17253,18145,17625,3295,5300,5000,13090,10,1,65907330,11784,6.81,0.39,12,0.21,2626.00,45955.00,28200,20240826,-36.60,15500,20240419,15.35,18350,-2.56,20250107,15870,12.67,20250203,28200,-36.60,20240826,15500,15.35,20240419,0.99,N,294870,5000,3295 억,,9386682,N,N,4616,N,00,N +20250207,101023,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,17930,230,2,1.30,1375001980,76922,20.19,17680,18090,17640,23000,12390,17700,17875.28,14.24,0,-6091,18293,17996,17773,17476,17253,18145,17625,3295,5300,5000,13090,10,1,65907330,11817,6.83,0.39,12,0.12,2626.00,45955.00,28200,20240826,-36.42,15500,20240419,15.68,18350,-2.29,20250107,15870,12.98,20250203,28200,-36.42,20240826,15500,15.68,20240419,0.99,N,294870,5000,3295 억,,9386682,N,N,4616,N,00,N +20250207,091028,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,17870,170,2,0.96,405119960,22735,5.97,17680,17980,17640,23000,12390,17700,17819.22,14.24,0,4957,18293,17996,17773,17476,17253,18145,17625,3295,5300,5000,13090,10,1,65907330,11778,6.81,0.39,12,0.03,2626.00,45955.00,28200,20240826,-36.63,15500,20240419,15.29,18350,-2.62,20250107,15870,12.60,20250203,28200,-36.63,20240826,15500,15.29,20240419,0.99,N,294870,5000,3295 억,,9386682,N,N,4616,N,00,N 20250206,160955,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,17700,50,2,0.28,6806287850,380889,47.80,17600,18070,17550,22900,12360,17650,17869.50,14.36,0,-110009,19143,18396,17413,16666,15683,18770,17040,3295,5250,5000,13060,10,1,65907330,11666,6.74,0.39,12,0.58,2626.00,45955.00,28200,20240826,-37.23,15250,20240124,16.07,18350,-3.54,20250107,15870,11.53,20250203,28200,-37.23,20240826,15500,14.19,20240419,0.99,N,294870,5000,3295 억,,9462198,N,N,4609,N,00,N 20250206,151000,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,17740,90,2,0.51,6381974440,356939,44.80,17600,18070,17550,22900,12360,17650,17879.73,14.36,0,-97656,19143,18396,17413,16666,15683,18770,17040,3295,5250,5000,13060,10,1,65907330,11692,6.76,0.39,12,0.54,2626.00,45955.00,28200,20240826,-37.09,15250,20240124,16.33,18350,-3.32,20250107,15870,11.78,20250203,28200,-37.09,20240826,15500,14.45,20240419,0.99,N,294870,5000,3295 억,,9462198,N,N,455,N,00,N 20250206,141000,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,17720,70,2,0.40,5575905880,311340,39.08,17600,18070,17550,22900,12360,17650,17909.38,14.36,0,-77701,19143,18396,17413,16666,15683,18770,17040,3295,5250,5000,13060,10,1,65907330,11679,6.75,0.39,12,0.47,2626.00,45955.00,28200,20240826,-37.16,15250,20240124,16.20,18350,-3.43,20250107,15870,11.66,20250203,28200,-37.16,20240826,15500,14.32,20240419,0.99,N,294870,5000,3295 억,,9462198,N,N,455,N,00,N diff --git a/295310/price/prices-20250201.csv b/295310/price/prices-20250201.csv index a3dc7cfe2a55..ba92e1985ea1 100644 --- a/295310/price/prices-20250201.csv +++ b/295310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161021,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23900,1400,2,6.22,16560409550,697161,238.10,22700,24500,22300,29250,15750,22500,23754.83,1.81,0,54310,23966,23232,22666,21932,21366,22950,21650,60,6750,500,15750,50,1,11901931,2845,-36.16,7.43,12,5.86,-661.00,3216.00,31750,20240628,-24.72,10460,20240718,128.49,29450,-18.85,20250106,21000,13.81,20250203,31750,-24.72,20240628,10460,128.49,20240718,6.01,N,295310,500,59 억,,214992,N,N,12,N,00,N +20250207,151023,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24000,1500,2,6.67,15986733850,673172,229.91,22700,24500,22300,29250,15750,22500,23749.24,1.81,0,57358,23966,23232,22666,21932,21366,22950,21650,60,6750,500,15750,50,1,11901931,2856,-36.31,7.46,12,5.66,-661.00,3216.00,31750,20240628,-24.41,10460,20240718,129.45,29450,-18.51,20250106,21000,14.29,20250203,31750,-24.41,20240628,10460,129.45,20240718,6.01,N,295310,500,59 억,,214992,N,N,42,N,00,N +20250207,141023,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24000,1500,2,6.67,14957943750,630243,215.25,22700,24500,22300,29250,15750,22500,23734.54,1.81,0,57447,23966,23232,22666,21932,21366,22950,21650,60,6750,500,15750,50,1,11901931,2856,-36.31,7.46,12,5.30,-661.00,3216.00,31750,20240628,-24.41,10460,20240718,129.45,29450,-18.51,20250106,21000,14.29,20250203,31750,-24.41,20240628,10460,129.45,20240718,6.01,N,295310,500,59 억,,214992,N,N,42,N,00,N +20250207,131021,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23900,1400,2,6.22,13929070450,587384,200.61,22700,24500,22300,29250,15750,22500,23714.71,1.81,0,52387,23966,23232,22666,21932,21366,22950,21650,60,6750,500,15750,50,1,11901931,2845,-36.16,7.43,12,4.94,-661.00,3216.00,31750,20240628,-24.72,10460,20240718,128.49,29450,-18.85,20250106,21000,13.81,20250203,31750,-24.72,20240628,10460,128.49,20240718,6.01,N,295310,500,59 억,,214992,N,N,42,N,00,N +20250207,121019,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23800,1300,2,5.78,12507544450,528030,180.34,22700,24500,22300,29250,15750,22500,23688.25,1.81,0,58802,23966,23232,22666,21932,21366,22950,21650,60,6750,500,15750,50,1,11901931,2833,-36.01,7.40,12,4.44,-661.00,3216.00,31750,20240628,-25.04,10460,20240718,127.53,29450,-19.19,20250106,21000,13.33,20250203,31750,-25.04,20240628,10460,127.53,20240718,6.01,N,295310,500,59 억,,214992,N,N,42,N,00,N +20250207,111018,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23750,1250,2,5.56,11596240000,489727,167.26,22700,24500,22300,29250,15750,22500,23680.13,1.81,0,61761,23966,23232,22666,21932,21366,22950,21650,60,6750,500,15750,50,1,11901931,2827,-35.93,7.38,12,4.11,-661.00,3216.00,31750,20240628,-25.20,10460,20240718,127.06,29450,-19.35,20250106,21000,13.10,20250203,31750,-25.20,20240628,10460,127.06,20240718,6.01,N,295310,500,59 억,,214992,N,N,42,N,00,N +20250207,101023,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23950,1450,2,6.44,6276972450,268452,91.68,22700,24050,22300,29250,15750,22500,23383.66,1.81,0,32369,23966,23232,22666,21932,21366,22950,21650,60,6750,500,15750,50,1,11901931,2851,-36.23,7.45,12,2.26,-661.00,3216.00,31750,20240628,-24.57,10460,20240718,128.97,29450,-18.68,20250106,21000,14.05,20250203,31750,-24.57,20240628,10460,128.97,20240718,6.01,N,295310,500,59 억,,214992,N,N,42,N,00,N +20250207,091028,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22950,450,2,2.00,465677500,20577,7.03,22700,22950,22300,29250,15750,22500,22634.05,1.81,0,-5085,23966,23232,22666,21932,21366,22950,21650,60,6750,500,15750,50,1,11901931,2731,-34.72,7.14,12,0.17,-661.00,3216.00,31750,20240628,-27.72,10460,20240718,119.41,29450,-22.07,20250106,21000,9.29,20250203,31750,-27.72,20240628,10460,119.41,20240718,6.01,N,295310,500,59 억,,214992,N,N,42,N,00,N 20250206,160955,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22500,-400,5,-1.75,6503059350,289151,116.60,23200,23400,22100,29750,16050,22900,22489.86,1.90,0,-12633,23866,23382,22816,22332,21766,23625,22575,60,6850,500,16030,50,1,11901931,2678,-34.04,7.00,12,2.43,-661.00,3216.00,31750,20240628,-29.13,10460,20240718,115.11,29450,-23.60,20250106,21000,7.14,20250203,31750,-29.13,20240628,10460,115.11,20240718,5.76,N,295310,500,59 억,,225811,N,N,42,N,00,N 20250206,151000,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22400,-500,5,-2.18,6108542650,271587,109.52,23200,23400,22100,29750,16050,22900,22491.71,1.90,0,-10557,23866,23382,22816,22332,21766,23625,22575,60,6850,500,16030,50,1,11901931,2666,-33.89,6.97,12,2.28,-661.00,3216.00,31750,20240628,-29.45,10460,20240718,114.15,29450,-23.94,20250106,21000,6.67,20250203,31750,-29.45,20240628,10460,114.15,20240718,5.76,N,295310,500,59 억,,225811,N,N,26,N,00,N 20250206,141000,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22250,-650,5,-2.84,5251427950,233205,94.04,23200,23400,22100,29750,16050,22900,22518.16,1.90,0,-16687,23866,23382,22816,22332,21766,23625,22575,60,6850,500,16030,50,1,11901931,2648,-33.66,6.92,12,1.96,-661.00,3216.00,31750,20240628,-29.92,10460,20240718,112.72,29450,-24.45,20250106,21000,5.95,20250203,31750,-29.92,20240628,10460,112.72,20240718,5.76,N,295310,500,59 억,,225811,N,N,26,N,00,N diff --git a/296160/price/prices-20250201.csv b/296160/price/prices-20250201.csv index fc6a7fd1874e..57aedad9d76d 100644 --- a/296160/price/prices-20250201.csv +++ b/296160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161021,57,100.00,KONEX,,,N,N,N,N, ,N,4885,55,2,1.14,53380505,10825,130.71,5050,5050,4880,5550,4110,4830,4931.22,4.13,0,0,5453,5141,4828,4516,4203,4985,4360,71,720,500,3280,5,1,14185228,693,-4.86,2.48,12,0.08,-1005.00,1971.00,8500,20240129,-42.53,4515,20250206,8.19,6500,-24.85,20250102,4515,8.19,20250206,8490,-42.46,20240715,4515,8.19,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250207,151023,57,100.00,KONEX,,,N,N,N,N, ,N,4950,120,2,2.48,45278090,9170,110.72,5050,5050,4880,5550,4110,4830,4937.63,4.13,0,0,5453,5141,4828,4516,4203,4985,4360,71,720,500,3280,5,1,14185228,702,-4.93,2.51,12,0.06,-1005.00,1971.00,8500,20240129,-41.76,4515,20250206,9.63,6500,-23.85,20250102,4515,9.63,20250206,8490,-41.70,20240715,4515,9.63,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250207,141024,57,100.00,KONEX,,,N,N,N,N, ,N,4995,165,2,3.42,44315540,8976,108.38,5050,5050,4880,5550,4110,4830,4937.11,4.13,0,0,5453,5141,4828,4516,4203,4985,4360,71,720,500,3280,5,1,14185228,709,-4.97,2.53,12,0.06,-1005.00,1971.00,8500,20240129,-41.24,4515,20250206,10.63,6500,-23.15,20250102,4515,10.63,20250206,8490,-41.17,20240715,4515,10.63,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250207,131021,57,100.00,KONEX,,,N,N,N,N, ,N,5030,200,2,4.14,14039120,2822,34.07,5050,5050,4880,5550,4110,4830,4974.88,4.13,0,0,5453,5141,4828,4516,4203,4985,4360,71,720,500,3280,10,1,14185228,714,-5.00,2.55,12,0.02,-1005.00,1971.00,8500,20240129,-40.82,4515,20250206,11.41,6500,-22.62,20250102,4515,11.41,20250206,8490,-40.75,20240715,4515,11.41,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250207,121019,57,100.00,KONEX,,,N,N,N,N, ,N,4880,50,2,1.04,3106075,633,7.64,5050,5050,4880,5550,4110,4830,4906.91,4.13,0,0,5453,5141,4828,4516,4203,4985,4360,71,720,500,3280,5,1,14185228,692,-4.86,2.48,12,0.00,-1005.00,1971.00,8500,20240129,-42.59,4515,20250206,8.08,6500,-24.92,20250102,4515,8.08,20250206,8490,-42.52,20240715,4515,8.08,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250207,111018,57,100.00,KONEX,,,N,N,N,N, ,N,4880,50,2,1.04,523710,106,1.28,5050,5050,4880,5550,4110,4830,4940.66,4.13,0,0,5453,5141,4828,4516,4203,4985,4360,71,720,500,3280,5,1,14185228,692,-4.86,2.48,12,0.00,-1005.00,1971.00,8500,20240129,-42.59,4515,20250206,8.08,6500,-24.92,20250102,4515,8.08,20250206,8490,-42.52,20240715,4515,8.08,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250207,101023,57,100.00,KONEX,,,N,N,N,N, ,N,4995,165,2,3.42,230910,46,0.56,5050,5050,4995,5550,4110,4830,5019.78,4.13,0,0,5453,5141,4828,4516,4203,4985,4360,71,720,500,3280,5,1,14185228,709,-4.97,2.53,12,0.00,-1005.00,1971.00,8500,20240129,-41.24,4515,20250206,10.63,6500,-23.15,20250102,4515,10.63,20250206,8490,-41.17,20240715,4515,10.63,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250207,091028,57,100.00,KONEX,,,N,N,N,N, ,N,5040,210,2,4.35,20170,4,0.05,5050,5050,5040,5550,4110,4830,5042.50,4.13,0,0,5453,5141,4828,4516,4203,4985,4360,71,720,500,3280,10,1,14185228,715,-5.01,2.56,12,0.00,-1005.00,1971.00,8500,20240129,-40.71,4515,20250206,11.63,6500,-22.46,20250102,4515,11.63,20250206,8490,-40.64,20240715,4515,11.63,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N 20250206,160956,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4830,-340,5,-6.58,40933035,8282,88.32,4905,5140,4515,5940,4400,5170,4942.41,4.13,0,0,5330,5250,5120,5040,4910,5185,4975,71,770,500,3510,5,1,14185228,685,-4.81,2.45,12,0.06,-1005.00,1971.00,8500,20240129,-43.18,4515,20250206,6.98,6500,-25.69,20250102,4515,6.98,20250206,8490,-43.11,20240715,4515,6.98,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N 20250206,151000,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4980,-190,5,-3.68,38531170,7786,83.03,4905,5140,4515,5940,4400,5170,4948.78,4.13,0,0,5330,5250,5120,5040,4910,5185,4975,71,770,500,3510,5,1,14185228,706,-4.96,2.53,12,0.05,-1005.00,1971.00,8500,20240129,-41.41,4515,20250206,10.30,6500,-23.38,20250102,4515,10.30,20250206,8490,-41.34,20240715,4515,10.30,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N 20250206,141000,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4875,-295,5,-5.71,37824185,7644,81.52,4905,5140,4515,5940,4400,5170,4948.22,4.13,0,0,5330,5250,5120,5040,4910,5185,4975,71,770,500,3510,5,1,14185228,692,-4.85,2.47,12,0.05,-1005.00,1971.00,8500,20240129,-42.65,4515,20250206,7.97,6500,-25.00,20250102,4515,7.97,20250206,8490,-42.58,20240715,4515,7.97,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N diff --git a/296520/price/prices-20250201.csv b/296520/price/prices-20250201.csv index a6f5f4731609..02f9484ef5a8 100644 --- a/296520/price/prices-20250201.csv +++ b/296520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161021,57,100.00,KONEX,,,N,N,N,N, ,N,657,0,3,0.00,0,0,0.00,0,0,0,755,559,657,0.00,0.00,0,0,657,657,657,657,657,657,657,23,98,500,390,1,1,4667008,31,-1.15,0.51,12,0.00,-573.00,1294.00,4345,20240227,-84.88,603,20241127,8.96,657,0.00,20250114,654,0.46,20250102,4345,-84.88,20240227,603,8.96,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20250207,151024,57,100.00,KONEX,,,N,N,N,N, ,N,657,0,3,0.00,0,0,0.00,0,0,0,755,559,657,0.00,0.00,0,0,657,657,657,657,657,657,657,23,98,500,390,1,1,4667008,31,-1.15,0.51,12,0.00,-573.00,1294.00,4345,20240227,-84.88,603,20241127,8.96,657,0.00,20250114,654,0.46,20250102,4345,-84.88,20240227,603,8.96,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20250207,141024,57,100.00,KONEX,,,N,N,N,N, ,N,657,0,3,0.00,0,0,0.00,0,0,0,755,559,657,0.00,0.00,0,0,657,657,657,657,657,657,657,23,98,500,390,1,1,4667008,31,-1.15,0.51,12,0.00,-573.00,1294.00,4345,20240227,-84.88,603,20241127,8.96,657,0.00,20250114,654,0.46,20250102,4345,-84.88,20240227,603,8.96,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20250207,131021,57,100.00,KONEX,,,N,N,N,N, ,N,657,0,3,0.00,0,0,0.00,0,0,0,755,559,657,0.00,0.00,0,0,657,657,657,657,657,657,657,23,98,500,390,1,1,4667008,31,-1.15,0.51,12,0.00,-573.00,1294.00,4345,20240227,-84.88,603,20241127,8.96,657,0.00,20250114,654,0.46,20250102,4345,-84.88,20240227,603,8.96,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20250207,121019,57,100.00,KONEX,,,N,N,N,N, ,N,657,0,3,0.00,0,0,0.00,0,0,0,755,559,657,0.00,0.00,0,0,657,657,657,657,657,657,657,23,98,500,390,1,1,4667008,31,-1.15,0.51,12,0.00,-573.00,1294.00,4345,20240227,-84.88,603,20241127,8.96,657,0.00,20250114,654,0.46,20250102,4345,-84.88,20240227,603,8.96,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20250207,111018,57,100.00,KONEX,,,N,N,N,N, ,N,657,0,3,0.00,0,0,0.00,0,0,0,755,559,657,0.00,0.00,0,0,657,657,657,657,657,657,657,23,98,500,390,1,1,4667008,31,-1.15,0.51,12,0.00,-573.00,1294.00,4345,20240227,-84.88,603,20241127,8.96,657,0.00,20250114,654,0.46,20250102,4345,-84.88,20240227,603,8.96,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20250207,101023,57,100.00,KONEX,,,N,N,N,N, ,N,657,0,3,0.00,0,0,0.00,0,0,0,755,559,657,0.00,0.00,0,0,657,657,657,657,657,657,657,23,98,500,390,1,1,4667008,31,-1.15,0.51,12,0.00,-573.00,1294.00,4345,20240227,-84.88,603,20241127,8.96,657,0.00,20250114,654,0.46,20250102,4345,-84.88,20240227,603,8.96,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20250207,091029,57,100.00,KONEX,,,N,N,N,N, ,N,657,0,3,0.00,0,0,0.00,0,0,0,755,559,657,0.00,0.00,0,0,657,657,657,657,657,657,657,23,98,500,390,1,1,4667008,31,-1.15,0.51,12,0.00,-573.00,1294.00,4345,20240227,-84.88,603,20241127,8.96,657,0.00,20250114,654,0.46,20250102,4345,-84.88,20240227,603,8.96,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N 20250206,160956,57,100.00,KONEX,,,N,N,N,N, ,N,657,0,3,0.00,0,0,0.00,0,0,0,755,559,657,0.00,0.00,0,0,657,657,657,657,657,657,657,23,98,500,390,1,1,4667008,31,-1.15,0.51,12,0.00,-573.00,1294.00,4345,20240227,-84.88,603,20241127,8.96,657,0.00,20250114,654,0.46,20250102,4345,-84.88,20240227,603,8.96,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N 20250206,151001,57,100.00,KONEX,,,N,N,N,N, ,N,657,0,3,0.00,0,0,0.00,0,0,0,755,559,657,0.00,0.00,0,0,657,657,657,657,657,657,657,23,98,500,390,1,1,4667008,31,-1.15,0.51,12,0.00,-573.00,1294.00,4345,20240227,-84.88,603,20241127,8.96,657,0.00,20250114,654,0.46,20250102,4345,-84.88,20240227,603,8.96,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N 20250206,141000,57,100.00,KONEX,,,N,N,N,N, ,N,657,0,3,0.00,0,0,0.00,0,0,0,755,559,657,0.00,0.00,0,0,657,657,657,657,657,657,657,23,98,500,390,1,1,4667008,31,-1.15,0.51,12,0.00,-573.00,1294.00,4345,20240227,-84.88,603,20241127,8.96,657,0.00,20250114,654,0.46,20250102,4345,-84.88,20240227,603,8.96,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N diff --git a/296640/price/prices-20250201.csv b/296640/price/prices-20250201.csv index 37717971b026..ec9f80cb81c6 100644 --- a/296640/price/prices-20250201.csv +++ b/296640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,10,2,0.16,131812460,20776,104.11,6390,6450,6270,8300,4480,6390,6344.44,1.12,0,-2643,6563,6476,6343,6256,6123,6410,6190,26,1910,500,4080,10,1,5178252,331,914.29,1.07,12,0.40,7.00,5981.00,9340,20240517,-31.48,5000,20241113,28.00,6610,-3.18,20250106,5700,12.28,20250203,9340,-31.48,20240517,5000,28.00,20241113,1.54,N,296640,500,26 억,,57813,N,N,0,N,00,N +20250207,151024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-10,5,-0.16,128404580,20243,101.44,6390,6450,6270,8300,4480,6390,6343.16,1.12,0,-2626,6563,6476,6343,6256,6123,6410,6190,26,1910,500,4080,10,1,5178252,330,911.43,1.07,12,0.39,7.00,5981.00,9340,20240517,-31.69,5000,20241113,27.60,6610,-3.48,20250106,5700,11.93,20250203,9340,-31.69,20240517,5000,27.60,20241113,1.54,N,296640,500,26 억,,57813,N,N,0,N,00,N +20250207,141024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,-40,5,-0.63,81011930,12841,64.35,6390,6390,6270,8300,4480,6390,6308.85,1.12,0,399,6563,6476,6343,6256,6123,6410,6190,26,1910,500,4080,10,1,5178252,329,907.14,1.06,12,0.25,7.00,5981.00,9340,20240517,-32.01,5000,20241113,27.00,6610,-3.93,20250106,5700,11.40,20250203,9340,-32.01,20240517,5000,27.00,20241113,1.54,N,296640,500,26 억,,57813,N,N,0,N,00,N +20250207,131022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,-90,5,-1.41,72864290,11553,57.90,6390,6390,6270,8300,4480,6390,6306.96,1.12,0,576,6563,6476,6343,6256,6123,6410,6190,26,1910,500,4080,10,1,5178252,326,900.00,1.05,12,0.22,7.00,5981.00,9340,20240517,-32.55,5000,20241113,26.00,6610,-4.69,20250106,5700,10.53,20250203,9340,-32.55,20240517,5000,26.00,20241113,1.54,N,296640,500,26 억,,57813,N,N,0,N,00,N +20250207,121020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,-100,5,-1.56,53550680,8492,42.56,6390,6390,6270,8300,4480,6390,6306.02,1.12,0,600,6563,6476,6343,6256,6123,6410,6190,26,1910,500,4080,10,1,5178252,326,898.57,1.05,12,0.16,7.00,5981.00,9340,20240517,-32.66,5000,20241113,25.80,6610,-4.84,20250106,5700,10.35,20250203,9340,-32.66,20240517,5000,25.80,20241113,1.54,N,296640,500,26 억,,57813,N,N,0,N,00,N +20250207,111019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,0,3,0.00,43863610,6954,34.85,6390,6390,6270,8300,4480,6390,6307.68,1.12,0,619,6563,6476,6343,6256,6123,6410,6190,26,1910,500,4080,10,1,5178252,331,912.86,1.07,12,0.13,7.00,5981.00,9340,20240517,-31.58,5000,20241113,27.80,6610,-3.33,20250106,5700,12.11,20250203,9340,-31.58,20240517,5000,27.80,20241113,1.54,N,296640,500,26 억,,57813,N,N,0,N,00,N +20250207,101024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,-70,5,-1.10,41559520,6590,33.02,6390,6390,6270,8300,4480,6390,6306.45,1.12,0,641,6563,6476,6343,6256,6123,6410,6190,26,1910,500,4080,10,1,5178252,327,902.86,1.06,12,0.13,7.00,5981.00,9340,20240517,-32.33,5000,20241113,26.40,6610,-4.39,20250106,5700,10.88,20250203,9340,-32.33,20240517,5000,26.40,20241113,1.54,N,296640,500,26 억,,57813,N,N,0,N,00,N +20250207,091029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,-90,5,-1.41,10790870,1700,8.52,6390,6390,6270,8300,4480,6390,6347.57,1.12,0,-1048,6563,6476,6343,6256,6123,6410,6190,26,1910,500,4080,10,1,5178252,326,900.00,1.05,12,0.03,7.00,5981.00,9340,20240517,-32.55,5000,20241113,26.00,6610,-4.69,20250106,5700,10.53,20250203,9340,-32.55,20240517,5000,26.00,20241113,1.54,N,296640,500,26 억,,57813,N,N,0,N,00,N 20250206,160956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,-10,5,-0.16,125517030,19818,12.60,6430,6430,6210,8320,4480,6400,6332.23,1.15,0,-1000,6933,6666,6283,6016,5633,6800,6150,26,1920,500,4090,10,1,5178252,331,912.86,1.07,12,0.38,7.00,5981.00,9340,20240517,-31.58,5000,20241113,27.80,6610,-3.33,20250106,5700,12.11,20250203,9340,-31.58,20240517,5000,27.80,20241113,1.54,N,296640,500,26 억,,59518,N,N,0,N,00,N 20250206,151001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,-40,5,-0.62,118765030,18760,11.93,6430,6430,6210,8320,4480,6400,6330.76,1.15,0,-948,6933,6666,6283,6016,5633,6800,6150,26,1920,500,4090,10,1,5178252,329,908.57,1.06,12,0.36,7.00,5981.00,9340,20240517,-31.91,5000,20241113,27.20,6610,-3.78,20250106,5700,11.58,20250203,9340,-31.91,20240517,5000,27.20,20241113,1.54,N,296640,500,26 억,,59518,N,N,0,N,00,N 20250206,141001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,-70,5,-1.09,107640340,17000,10.81,6430,6430,6210,8320,4480,6400,6331.78,1.15,0,-1310,6933,6666,6283,6016,5633,6800,6150,26,1920,500,4090,10,1,5178252,328,904.29,1.06,12,0.33,7.00,5981.00,9340,20240517,-32.23,5000,20241113,26.60,6610,-4.24,20250106,5700,11.05,20250203,9340,-32.23,20240517,5000,26.60,20241113,1.54,N,296640,500,26 억,,59518,N,N,0,N,00,N diff --git a/297090/price/prices-20250201.csv b/297090/price/prices-20250201.csv index ca4dd83a8dac..739d7f356f86 100644 --- a/297090/price/prices-20250201.csv +++ b/297090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7680,130,2,1.72,3439738640,450535,78.72,7560,7710,7540,9810,5290,7550,7634.69,1.73,0,-52618,7810,7680,7490,7360,7170,7745,7425,136,2260,500,5280,10,1,27270000,2094,-130.17,2.44,12,1.65,-59.00,3142.00,9510,20240125,-19.24,3600,20241210,113.33,7710,-0.39,20250207,4375,75.54,20250102,8970,-14.38,20240401,3600,113.33,20241210,1.82,N,297090,500,136 억,,471214,N,N,11,N,00,N +20250207,151024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7660,110,2,1.46,3242210390,424786,74.22,7560,7710,7540,9810,5290,7550,7632.57,1.73,0,-52977,7810,7680,7490,7360,7170,7745,7425,136,2260,500,5280,10,1,27270000,2089,-129.83,2.44,12,1.56,-59.00,3142.00,9510,20240125,-19.45,3600,20241210,112.78,7710,-0.65,20250207,4375,75.09,20250102,8970,-14.60,20240401,3600,112.78,20241210,1.82,N,297090,500,136 억,,471214,N,N,79,N,00,N +20250207,141024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7680,130,2,1.72,2920123580,382737,66.87,7560,7710,7540,9810,5290,7550,7629.58,1.73,0,-54446,7810,7680,7490,7360,7170,7745,7425,136,2260,500,5280,10,1,27270000,2094,-130.17,2.44,12,1.40,-59.00,3142.00,9510,20240125,-19.24,3600,20241210,113.33,7710,-0.39,20250207,4375,75.54,20250102,8970,-14.38,20240401,3600,113.33,20241210,1.82,N,297090,500,136 억,,471214,N,N,79,N,00,N +20250207,131022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7620,70,2,0.93,2671763150,350273,61.20,7560,7710,7540,9810,5290,7550,7627.66,1.73,0,-59937,7810,7680,7490,7360,7170,7745,7425,136,2260,500,5280,10,1,27270000,2078,-129.15,2.43,12,1.28,-59.00,3142.00,9510,20240125,-19.87,3600,20241210,111.67,7710,-1.17,20250207,4375,74.17,20250102,8970,-15.05,20240401,3600,111.67,20241210,1.82,N,297090,500,136 억,,471214,N,N,79,N,00,N +20250207,121020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7630,80,2,1.06,2390933100,313373,54.75,7560,7710,7540,9810,5290,7550,7629.67,1.73,0,-52823,7810,7680,7490,7360,7170,7745,7425,136,2260,500,5280,10,1,27270000,2081,-129.32,2.43,12,1.15,-59.00,3142.00,9510,20240125,-19.77,3600,20241210,111.94,7710,-1.04,20250207,4375,74.40,20250102,8970,-14.94,20240401,3600,111.94,20241210,1.82,N,297090,500,136 억,,471214,N,N,79,N,00,N +20250207,111019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7670,120,2,1.59,2134136270,279783,48.88,7560,7710,7540,9810,5290,7550,7627.83,1.73,0,-48844,7810,7680,7490,7360,7170,7745,7425,136,2260,500,5280,10,1,27270000,2092,-130.00,2.44,12,1.03,-59.00,3142.00,9510,20240125,-19.35,3600,20241210,113.06,7710,-0.52,20250207,4375,75.31,20250102,8970,-14.49,20240401,3600,113.06,20241210,1.82,N,297090,500,136 억,,471214,N,N,79,N,00,N +20250207,101024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7550,0,3,0.00,1646733830,215872,37.72,7560,7710,7550,9810,5290,7550,7628.29,1.73,0,-47902,7810,7680,7490,7360,7170,7745,7425,136,2260,500,5280,10,1,27270000,2059,-127.97,2.40,12,0.79,-59.00,3142.00,9510,20240125,-20.61,3600,20241210,109.72,7710,-2.08,20250207,4375,72.57,20250102,8970,-15.83,20240401,3600,109.72,20241210,1.82,N,297090,500,136 억,,471214,N,N,79,N,00,N +20250207,091029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7570,20,2,0.26,359944530,47275,8.26,7560,7670,7560,9810,5290,7550,7613.85,1.73,0,-28124,7810,7680,7490,7360,7170,7745,7425,136,2260,500,5280,10,1,27270000,2064,-128.31,2.41,12,0.17,-59.00,3142.00,9510,20240125,-20.40,3600,20241210,110.28,7670,-1.30,20250207,4375,73.03,20250102,8970,-15.61,20240401,3600,110.28,20241210,1.82,N,297090,500,136 억,,471214,N,N,79,N,00,N 20250206,160956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7550,280,2,3.85,4281566470,570594,125.74,7300,7620,7300,9450,5090,7270,7503.67,1.53,0,42999,7590,7430,7230,7070,6870,7510,7150,136,2180,500,5080,10,1,27270000,2059,-127.97,2.40,12,2.09,-59.00,3142.00,9560,20240124,-21.03,3600,20241210,109.72,7620,-0.92,20250206,4375,72.57,20250102,8970,-15.83,20240401,3600,109.72,20241210,1.68,N,297090,500,136 억,,415900,N,N,79,N,00,N 20250206,151001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7540,270,2,3.71,4055518090,540489,119.11,7300,7620,7300,9450,5090,7270,7503.43,1.53,0,35347,7590,7430,7230,7070,6870,7510,7150,136,2180,500,5080,10,1,27270000,2056,-127.80,2.40,12,1.98,-59.00,3142.00,9560,20240124,-21.13,3600,20241210,109.44,7620,-1.05,20250206,4375,72.34,20250102,8970,-15.94,20240401,3600,109.44,20241210,1.68,N,297090,500,136 억,,415900,N,N,0,N,00,N 20250206,141001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7550,280,2,3.85,3513005070,468705,103.29,7300,7620,7300,9450,5090,7270,7495.13,1.53,0,36496,7590,7430,7230,7070,6870,7510,7150,136,2180,500,5080,10,1,27270000,2059,-127.97,2.40,12,1.72,-59.00,3142.00,9560,20240124,-21.03,3600,20241210,109.72,7620,-0.92,20250206,4375,72.57,20250102,8970,-15.83,20240401,3600,109.72,20241210,1.68,N,297090,500,136 억,,415900,N,N,0,N,00,N diff --git a/297570/price/prices-20250201.csv b/297570/price/prices-20250201.csv index 2bbda331e161..d1b9e857239a 100644 --- a/297570/price/prices-20250201.csv +++ b/297570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,742,-5,5,-0.67,28502237,38294,167.63,747,750,740,971,523,747,744.30,0.86,0,-232,753,750,746,743,739,751,744,35,224,100,470,1,1,34621218,257,5.26,0.63,12,0.11,141.00,1175.00,1593,20240125,-53.42,681,20241203,8.96,801,-7.37,20250103,719,3.20,20250203,1536,-51.69,20240223,681,8.96,20241203,0.63,N,297570,100,34 억,,296348,N,N,0,N,00,N +20250207,151024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,748,1,2,0.13,25945134,34868,152.63,747,750,740,971,523,747,744.10,0.86,0,1041,753,750,746,743,739,751,744,35,224,100,470,1,1,34621218,259,5.30,0.64,12,0.10,141.00,1175.00,1593,20240125,-53.04,681,20241203,9.84,801,-6.62,20250103,719,4.03,20250203,1536,-51.30,20240223,681,9.84,20241203,0.63,N,297570,100,34 억,,296348,N,N,0,N,00,N +20250207,141025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,748,1,2,0.13,17701410,23757,103.99,747,750,741,971,523,747,745.10,0.86,0,-2131,753,750,746,743,739,751,744,35,224,100,470,1,1,34621218,259,5.30,0.64,12,0.07,141.00,1175.00,1593,20240125,-53.04,681,20241203,9.84,801,-6.62,20250103,719,4.03,20250203,1536,-51.30,20240223,681,9.84,20241203,0.63,N,297570,100,34 억,,296348,N,N,0,N,00,N +20250207,131022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,749,2,2,0.27,7726200,10341,45.27,747,750,744,971,523,747,747.14,0.86,0,-1102,753,750,746,743,739,751,744,35,224,100,470,1,1,34621218,259,5.31,0.64,12,0.03,141.00,1175.00,1593,20240125,-52.98,681,20241203,9.99,801,-6.49,20250103,719,4.17,20250203,1536,-51.24,20240223,681,9.99,20241203,0.63,N,297570,100,34 억,,296348,N,N,0,N,00,N +20250207,121020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,750,3,2,0.40,6554175,8768,38.38,747,750,744,971,523,747,747.51,0.86,0,-1536,753,750,746,743,739,751,744,35,224,100,470,1,1,34621218,260,5.32,0.64,12,0.03,141.00,1175.00,1593,20240125,-52.92,681,20241203,10.13,801,-6.37,20250103,719,4.31,20250203,1536,-51.17,20240223,681,10.13,20241203,0.63,N,297570,100,34 억,,296348,N,N,0,N,00,N +20250207,111019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,749,2,2,0.27,4966145,6649,29.10,747,750,744,971,523,747,746.90,0.86,0,-588,753,750,746,743,739,751,744,35,224,100,470,1,1,34621218,259,5.31,0.64,12,0.02,141.00,1175.00,1593,20240125,-52.98,681,20241203,9.99,801,-6.49,20250103,719,4.17,20250203,1536,-51.24,20240223,681,9.99,20241203,0.63,N,297570,100,34 억,,296348,N,N,0,N,00,N +20250207,101024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,746,-1,5,-0.13,3619389,4841,21.19,747,750,746,971,523,747,747.65,0.86,0,-1010,753,750,746,743,739,751,744,35,224,100,470,1,1,34621218,258,5.29,0.63,12,0.01,141.00,1175.00,1593,20240125,-53.17,681,20241203,9.54,801,-6.87,20250103,719,3.76,20250203,1536,-51.43,20240223,681,9.54,20241203,0.63,N,297570,100,34 억,,296348,N,N,0,N,00,N +20250207,091029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,750,3,2,0.40,1703894,2279,9.98,747,750,747,971,523,747,747.65,0.86,0,-794,753,750,746,743,739,751,744,35,224,100,470,1,1,34621218,260,5.32,0.64,12,0.01,141.00,1175.00,1593,20240125,-52.92,681,20241203,10.13,801,-6.37,20250103,719,4.31,20250203,1536,-51.17,20240223,681,10.13,20241203,0.63,N,297570,100,34 억,,296348,N,N,0,N,00,N 20250206,160957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,747,6,2,0.81,17017384,22845,140.80,742,749,742,963,519,741,744.91,0.85,0,47,757,749,744,736,731,747,734,35,222,100,470,1,1,34621218,259,5.30,0.64,12,0.07,141.00,1175.00,1612,20240124,-53.66,681,20241203,9.69,801,-6.74,20250103,719,3.89,20250203,1536,-51.37,20240223,681,9.69,20241203,0.63,N,297570,100,34 억,,295476,N,N,0,N,00,N 20250206,151001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,742,1,2,0.13,15782594,21192,130.61,742,749,742,963,519,741,744.74,0.85,0,122,757,749,744,736,731,747,734,35,222,100,470,1,1,34621218,257,5.26,0.63,12,0.06,141.00,1175.00,1612,20240124,-53.97,681,20241203,8.96,801,-7.37,20250103,719,3.20,20250203,1536,-51.69,20240223,681,8.96,20241203,0.63,N,297570,100,34 억,,295476,N,N,0,N,00,N 20250206,141001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,742,1,2,0.13,13713714,18416,113.50,742,749,742,963,519,741,744.66,0.85,0,245,757,749,744,736,731,747,734,35,222,100,470,1,1,34621218,257,5.26,0.63,12,0.05,141.00,1175.00,1612,20240124,-53.97,681,20241203,8.96,801,-7.37,20250103,719,3.20,20250203,1536,-51.69,20240223,681,8.96,20241203,0.63,N,297570,100,34 억,,295476,N,N,0,N,00,N diff --git a/297890/price/prices-20250201.csv b/297890/price/prices-20250201.csv index 65db02d2a43e..6301343949d1 100644 --- a/297890/price/prices-20250201.csv +++ b/297890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161022,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2930,-5,5,-0.17,2096883400,713048,127.22,3025,3025,2880,3815,2055,2935,2940.74,2.62,0,-99044,3035,2985,2890,2840,2745,3010,2865,368,880,500,2050,5,1,73140914,2143,2.71,0.88,12,0.97,1082.00,3319.00,10500,20240628,-72.10,2360,20241209,24.15,3475,-15.68,20250107,2625,11.62,20250203,10500,-72.10,20240628,2360,24.15,20241209,5.29,N,297890,500,367 억,,1917041,N,N,3339,N,00,N +20250207,151025,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2945,10,2,0.34,2011878455,684134,122.06,3025,3025,2880,3815,2055,2935,2940.77,2.62,0,-93346,3035,2985,2890,2840,2745,3010,2865,368,880,500,2050,5,1,73140914,2154,2.72,0.89,12,0.94,1082.00,3319.00,10500,20240628,-71.95,2360,20241209,24.79,3475,-15.25,20250107,2625,12.19,20250203,10500,-71.95,20240628,2360,24.79,20241209,5.29,N,297890,500,367 억,,1917041,N,N,3928,N,00,N +20250207,141025,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2935,0,3,0.00,1738051445,591091,105.46,3025,3025,2880,3815,2055,2935,2940.41,2.62,0,-87142,3035,2985,2890,2840,2745,3010,2865,368,880,500,2050,5,1,73140914,2147,2.71,0.88,12,0.81,1082.00,3319.00,10500,20240628,-72.05,2360,20241209,24.36,3475,-15.54,20250107,2625,11.81,20250203,10500,-72.05,20240628,2360,24.36,20241209,5.29,N,297890,500,367 억,,1917041,N,N,3928,N,00,N +20250207,131022,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2935,0,3,0.00,1661728185,565060,100.81,3025,3025,2880,3815,2055,2935,2940.80,2.62,0,-84747,3035,2985,2890,2840,2745,3010,2865,368,880,500,2050,5,1,73140914,2147,2.71,0.88,12,0.77,1082.00,3319.00,10500,20240628,-72.05,2360,20241209,24.36,3475,-15.54,20250107,2625,11.81,20250203,10500,-72.05,20240628,2360,24.36,20241209,5.29,N,297890,500,367 억,,1917041,N,N,3928,N,00,N +20250207,121020,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2960,25,2,0.85,1523044945,518091,92.43,3025,3025,2880,3815,2055,2935,2939.72,2.62,0,-101173,3035,2985,2890,2840,2745,3010,2865,368,880,500,2050,5,1,73140914,2165,2.74,0.89,12,0.71,1082.00,3319.00,10500,20240628,-71.81,2360,20241209,25.42,3475,-14.82,20250107,2625,12.76,20250203,10500,-71.81,20240628,2360,25.42,20241209,5.29,N,297890,500,367 억,,1917041,N,N,3928,N,00,N +20250207,111019,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2935,0,3,0.00,1296025825,441170,78.71,3025,3025,2880,3815,2055,2935,2937.70,2.62,0,-104496,3035,2985,2890,2840,2745,3010,2865,368,880,500,2050,5,1,73140914,2147,2.71,0.88,12,0.60,1082.00,3319.00,10500,20240628,-72.05,2360,20241209,24.36,3475,-15.54,20250107,2625,11.81,20250203,10500,-72.05,20240628,2360,24.36,20241209,5.29,N,297890,500,367 억,,1917041,N,N,3928,N,00,N +20250207,101024,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2890,-45,5,-1.53,1020550750,346755,61.87,3025,3025,2880,3815,2055,2935,2943.15,2.62,0,-153153,3035,2985,2890,2840,2745,3010,2865,368,880,500,2050,5,1,73140914,2114,2.67,0.87,12,0.47,1082.00,3319.00,10500,20240628,-72.48,2360,20241209,22.46,3475,-16.83,20250107,2625,10.10,20250203,10500,-72.48,20240628,2360,22.46,20241209,5.29,N,297890,500,367 억,,1917041,N,N,3928,N,00,N +20250207,091030,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2905,-30,5,-1.02,564977560,190708,34.02,3025,3025,2890,3815,2055,2935,2962.53,2.62,0,-90465,3035,2985,2890,2840,2745,3010,2865,368,880,500,2050,5,1,73140914,2125,2.68,0.88,12,0.26,1082.00,3319.00,10500,20240628,-72.33,2360,20241209,23.09,3475,-16.40,20250107,2625,10.67,20250203,10500,-72.33,20240628,2360,23.09,20241209,5.29,N,297890,500,367 억,,1917041,N,N,3928,N,00,N 20250206,160957,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2935,130,2,4.63,1535339875,537301,212.73,2835,2940,2795,3645,1965,2805,2857.06,2.61,0,10845,2895,2850,2800,2755,2705,2872,2777,368,840,500,1960,5,1,73140914,2147,2.71,0.88,12,0.73,1082.00,3319.00,10500,20240628,-72.05,2360,20241209,24.36,3475,-15.54,20250107,2625,11.81,20250203,10500,-72.05,20240628,2360,24.36,20241209,5.35,N,297890,500,367 억,,1909160,N,N,3928,N,00,N 20250206,151002,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2910,105,2,3.74,1214061985,427515,169.27,2835,2910,2795,3645,1965,2805,2839.81,2.61,0,7108,2895,2850,2800,2755,2705,2872,2777,368,840,500,1960,5,1,73140914,2128,2.69,0.88,12,0.58,1082.00,3319.00,10500,20240628,-72.29,2360,20241209,23.31,3475,-16.26,20250107,2625,10.86,20250203,10500,-72.29,20240628,2360,23.31,20241209,5.35,N,297890,500,367 억,,1909160,N,N,2768,N,00,N 20250206,141001,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2825,20,2,0.71,744216630,263273,104.24,2835,2880,2795,3645,1965,2805,2826.79,2.61,0,-42787,2895,2850,2800,2755,2705,2872,2777,368,840,500,1960,5,1,73140914,2066,2.61,0.85,12,0.36,1082.00,3319.00,10500,20240628,-73.10,2360,20241209,19.70,3475,-18.71,20250107,2625,7.62,20250203,10500,-73.10,20240628,2360,19.70,20241209,5.35,N,297890,500,367 억,,1909160,N,N,2768,N,00,N diff --git a/298000/price/prices-20250201.csv b/298000/price/prices-20250201.csv index d78bcddab26a..7ed0806f3710 100644 --- a/298000/price/prices-20250201.csv +++ b/298000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161023,57,100.00,KOSPI,,화학,N,N,N,N, ,N,37200,-1100,5,-2.87,300890750,8036,114.49,37800,38300,37200,49750,26850,38300,37442.85,2.44,0,-1093,39866,39082,38416,37632,36966,38750,37300,190,11450,5000,26810,50,1,3791811,1411,-0.35,2.21,12,0.21,-105002.00,16806.00,79900,20240219,-53.44,28150,20241127,32.15,45650,-18.51,20250109,36000,3.33,20250203,79900,-53.44,20240219,28150,32.15,20241127,0.63,N,298000,5000,189 억,,92487,N,N,1,N,00,N +20250207,151025,57,100.00,KOSPI,,화학,N,N,N,N, ,N,37250,-1050,5,-2.74,282232900,7535,107.35,37800,38300,37200,49750,26850,38300,37456.26,2.44,0,-742,39866,39082,38416,37632,36966,38750,37300,190,11450,5000,26810,50,1,3791811,1412,-0.35,2.22,12,0.20,-105002.00,16806.00,79900,20240219,-53.38,28150,20241127,32.33,45650,-18.40,20250109,36000,3.47,20250203,79900,-53.38,20240219,28150,32.33,20241127,0.63,N,298000,5000,189 억,,92487,N,N,1,N,00,N +20250207,141025,57,100.00,KOSPI,,화학,N,N,N,N, ,N,37250,-1050,5,-2.74,261691000,6984,99.50,37800,38300,37200,49750,26850,38300,37470.07,2.44,0,-760,39866,39082,38416,37632,36966,38750,37300,190,11450,5000,26810,50,1,3791811,1412,-0.35,2.22,12,0.18,-105002.00,16806.00,79900,20240219,-53.38,28150,20241127,32.33,45650,-18.40,20250109,36000,3.47,20250203,79900,-53.38,20240219,28150,32.33,20241127,0.63,N,298000,5000,189 억,,92487,N,N,1,N,00,N +20250207,131023,57,100.00,KOSPI,,화학,N,N,N,N, ,N,37250,-1050,5,-2.74,228499900,6093,86.81,37800,38300,37200,49750,26850,38300,37502.04,2.44,0,-736,39866,39082,38416,37632,36966,38750,37300,190,11450,5000,26810,50,1,3791811,1412,-0.35,2.22,12,0.16,-105002.00,16806.00,79900,20240219,-53.38,28150,20241127,32.33,45650,-18.40,20250109,36000,3.47,20250203,79900,-53.38,20240219,28150,32.33,20241127,0.63,N,298000,5000,189 억,,92487,N,N,1,N,00,N +20250207,121021,57,100.00,KOSPI,,화학,N,N,N,N, ,N,37400,-900,5,-2.35,174056700,4632,65.99,37800,38300,37300,49750,26850,38300,37577.01,2.44,0,-714,39866,39082,38416,37632,36966,38750,37300,190,11450,5000,26810,50,1,3791811,1418,-0.36,2.23,12,0.12,-105002.00,16806.00,79900,20240219,-53.19,28150,20241127,32.86,45650,-18.07,20250109,36000,3.89,20250203,79900,-53.19,20240219,28150,32.86,20241127,0.63,N,298000,5000,189 억,,92487,N,N,1,N,00,N +20250207,111020,57,100.00,KOSPI,,화학,N,N,N,N, ,N,37500,-800,5,-2.09,148138200,3941,56.15,37800,38300,37300,49750,26850,38300,37588.99,2.44,0,-684,39866,39082,38416,37632,36966,38750,37300,190,11450,5000,26810,50,1,3791811,1422,-0.36,2.23,12,0.10,-105002.00,16806.00,79900,20240219,-53.07,28150,20241127,33.21,45650,-17.85,20250109,36000,4.17,20250203,79900,-53.07,20240219,28150,33.21,20241127,0.63,N,298000,5000,189 억,,92487,N,N,1,N,00,N +20250207,101025,57,100.00,KOSPI,,화학,N,N,N,N, ,N,37450,-850,5,-2.22,94067100,2495,35.55,37800,38300,37400,49750,26850,38300,37702.24,2.44,0,-630,39866,39082,38416,37632,36966,38750,37300,190,11450,5000,26810,50,1,3791811,1420,-0.36,2.23,12,0.07,-105002.00,16806.00,79900,20240219,-53.13,28150,20241127,33.04,45650,-17.96,20250109,36000,4.03,20250203,79900,-53.13,20240219,28150,33.04,20241127,0.63,N,298000,5000,189 억,,92487,N,N,1,N,00,N +20250207,091030,57,100.00,KOSPI,,화학,N,N,N,N, ,N,38100,-200,5,-0.52,13865700,365,5.20,37800,38300,37800,49750,26850,38300,37988.22,2.44,0,257,39866,39082,38416,37632,36966,38750,37300,190,11450,5000,26810,50,1,3791811,1445,-0.36,2.27,12,0.01,-105002.00,16806.00,79900,20240219,-52.32,28150,20241127,35.35,45650,-16.54,20250109,36000,5.83,20250203,79900,-52.32,20240219,28150,35.35,20241127,0.63,N,298000,5000,189 억,,92487,N,N,1,N,00,N 20250206,160957,57,100.00,KOSPI,,화학,N,N,N,N, ,N,38300,200,2,0.52,266172500,6985,128.07,39200,39200,37750,49500,26700,38100,38106.19,2.40,0,1335,39266,38682,38166,37582,37066,38975,37875,190,11400,5000,26670,50,1,3791811,1452,-0.36,2.28,12,0.18,-105002.00,16806.00,79900,20240219,-52.07,28150,20241127,36.06,45650,-16.10,20250109,36000,6.39,20250203,79900,-52.07,20240219,28150,36.06,20241127,0.64,N,298000,5000,189 억,,91134,N,N,1,N,00,N 20250206,151002,57,100.00,KOSPI,,화학,N,N,N,N, ,N,38150,50,2,0.13,261197550,6855,125.69,39200,39200,37750,49500,26700,38100,38103.22,2.40,0,1281,39266,38682,38166,37582,37066,38975,37875,190,11400,5000,26670,50,1,3791811,1447,-0.36,2.27,12,0.18,-105002.00,16806.00,79900,20240219,-52.25,28150,20241127,35.52,45650,-16.43,20250109,36000,5.97,20250203,79900,-52.25,20240219,28150,35.52,20241127,0.64,N,298000,5000,189 억,,91134,N,N,1,N,00,N 20250206,141002,57,100.00,KOSPI,,화학,N,N,N,N, ,N,38200,100,2,0.26,246012050,6456,118.37,39200,39200,37750,49500,26700,38100,38105.96,2.40,0,1326,39266,38682,38166,37582,37066,38975,37875,190,11400,5000,26670,50,1,3791811,1448,-0.36,2.27,12,0.17,-105002.00,16806.00,79900,20240219,-52.19,28150,20241127,35.70,45650,-16.32,20250109,36000,6.11,20250203,79900,-52.19,20240219,28150,35.70,20241127,0.64,N,298000,5000,189 억,,91134,N,N,1,N,00,N diff --git a/298020/price/prices-20250201.csv b/298020/price/prices-20250201.csv index 8f9cb26c6b66..436f4aea87de 100644 --- a/298020/price/prices-20250201.csv +++ b/298020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161023,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,219500,-8500,5,-3.73,4039651000,18208,174.36,226000,228500,219500,296000,160000,228000,221865.22,17.34,0,-10076,232666,230332,226666,224332,220666,228500,222500,216,68000,5000,159600,500,1,4327682,9499,10.19,0.74,12,0.42,21535.00,295216.00,421500,20240517,-47.92,192000,20241129,14.32,244000,-10.04,20250106,214000,2.57,20250203,421500,-47.92,20240517,192000,14.32,20241129,1.23,N,298020,5000,216 억,,750567,N,N,73,N,00,N +20250207,151025,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,219500,-8500,5,-3.73,3791115500,17077,163.53,226000,228500,219500,296000,160000,228000,222001.26,17.34,0,-9720,232666,230332,226666,224332,220666,228500,222500,216,68000,5000,159600,500,1,4327682,9499,10.19,0.74,12,0.39,21535.00,295216.00,421500,20240517,-47.92,192000,20241129,14.32,244000,-10.04,20250106,214000,2.57,20250203,421500,-47.92,20240517,192000,14.32,20241129,1.23,N,298020,5000,216 억,,750567,N,N,16,N,00,N +20250207,141026,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,220500,-7500,5,-3.29,3373600000,15181,145.37,226000,228500,219500,296000,160000,228000,222225.15,17.34,0,-8852,232666,230332,226666,224332,220666,228500,222500,216,68000,5000,159600,500,1,4327682,9543,10.24,0.75,12,0.35,21535.00,295216.00,421500,20240517,-47.69,192000,20241129,14.84,244000,-9.63,20250106,214000,3.04,20250203,421500,-47.69,20240517,192000,14.84,20241129,1.23,N,298020,5000,216 억,,750567,N,N,16,N,00,N +20250207,131023,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,220500,-7500,5,-3.29,3007099000,13521,129.47,226000,228500,219500,296000,160000,228000,222402.12,17.34,0,-7821,232666,230332,226666,224332,220666,228500,222500,216,68000,5000,159600,500,1,4327682,9543,10.24,0.75,12,0.31,21535.00,295216.00,421500,20240517,-47.69,192000,20241129,14.84,244000,-9.63,20250106,214000,3.04,20250203,421500,-47.69,20240517,192000,14.84,20241129,1.23,N,298020,5000,216 억,,750567,N,N,16,N,00,N +20250207,121021,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,220000,-8000,5,-3.51,2532297000,11362,108.80,226000,228500,219500,296000,160000,228000,222874.23,17.34,0,-6156,232666,230332,226666,224332,220666,228500,222500,216,68000,5000,159600,500,1,4327682,9521,10.22,0.75,12,0.26,21535.00,295216.00,421500,20240517,-47.81,192000,20241129,14.58,244000,-9.84,20250106,214000,2.80,20250203,421500,-47.81,20240517,192000,14.58,20241129,1.23,N,298020,5000,216 억,,750567,N,N,16,N,00,N +20250207,111020,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,221500,-6500,5,-2.85,1828664000,8176,78.29,226000,228500,221500,296000,160000,228000,223662.43,17.34,0,-4563,232666,230332,226666,224332,220666,228500,222500,216,68000,5000,159600,500,1,4327682,9586,10.29,0.75,12,0.19,21535.00,295216.00,421500,20240517,-47.45,192000,20241129,15.36,244000,-9.22,20250106,214000,3.50,20250203,421500,-47.45,20240517,192000,15.36,20241129,1.23,N,298020,5000,216 억,,750567,N,N,16,N,00,N +20250207,101025,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,223500,-4500,5,-1.97,828297000,3682,35.26,226000,228500,223000,296000,160000,228000,224958.45,17.34,0,-1632,232666,230332,226666,224332,220666,228500,222500,216,68000,5000,159600,500,1,4327682,9672,10.38,0.76,12,0.09,21535.00,295216.00,421500,20240517,-46.98,192000,20241129,16.41,244000,-8.40,20250106,214000,4.44,20250203,421500,-46.98,20240517,192000,16.41,20241129,1.23,N,298020,5000,216 억,,750567,N,N,16,N,00,N +20250207,091030,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,226500,-1500,5,-0.66,71863000,318,3.05,226000,227000,225500,296000,160000,228000,225984.28,17.34,0,21,232666,230332,226666,224332,220666,228500,222500,216,68000,5000,159600,500,1,4327682,9802,10.52,0.77,12,0.01,21535.00,295216.00,421500,20240517,-46.26,192000,20241129,17.97,244000,-7.17,20250106,214000,5.84,20250203,421500,-46.26,20240517,192000,17.97,20241129,1.23,N,298020,5000,216 억,,750567,N,N,16,N,00,N 20250206,160957,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,228000,2500,2,1.11,2350770000,10402,108.90,229000,229000,223000,293000,158000,225500,225980.66,17.32,0,-883,234833,230166,226833,222166,218833,232500,224500,216,67500,5000,157850,500,1,4327682,9867,10.59,0.77,12,0.24,21535.00,295216.00,421500,20240517,-45.91,192000,20241129,18.75,244000,-6.56,20250106,214000,6.54,20250203,421500,-45.91,20240517,192000,18.75,20241129,1.25,N,298020,5000,216 억,,749416,N,N,16,N,00,N 20250206,151002,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,227000,1500,2,0.67,1908390500,8461,88.58,229000,229000,223000,293000,158000,225500,225551.41,17.32,0,-835,234833,230166,226833,222166,218833,232500,224500,216,67500,5000,157850,500,1,4327682,9824,10.54,0.77,12,0.20,21535.00,295216.00,421500,20240517,-46.14,192000,20241129,18.23,244000,-6.97,20250106,214000,6.07,20250203,421500,-46.14,20240517,192000,18.23,20241129,1.25,N,298020,5000,216 억,,749416,N,N,6,N,00,N 20250206,141002,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,226000,500,2,0.22,1264518500,5617,58.80,229000,229000,223000,293000,158000,225500,225123.46,17.32,0,-1364,234833,230166,226833,222166,218833,232500,224500,216,67500,5000,157850,500,1,4327682,9781,10.49,0.77,12,0.13,21535.00,295216.00,421500,20240517,-46.38,192000,20241129,17.71,244000,-7.38,20250106,214000,5.61,20250203,421500,-46.38,20240517,192000,17.71,20241129,1.25,N,298020,5000,216 억,,749416,N,N,6,N,00,N diff --git a/298040/price/prices-20250201.csv b/298040/price/prices-20250201.csv index 8593f3fd8d6b..d66fee5c86f6 100644 --- a/298040/price/prices-20250201.csv +++ b/298040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161023,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,503000,-30000,5,-5.63,41811328000,82031,58.25,527000,533000,500000,692000,374000,533000,509715.44,14.74,0,-20474,571666,552332,529666,510332,487666,562000,520000,466,159000,5000,383760,1000,1,9324548,46902,40.44,4.34,12,0.88,12438.00,115933.00,549000,20250206,-8.38,156100,20240206,222.23,549000,-8.38,20250206,389000,29.31,20250102,549000,-8.38,20250206,158500,217.35,20240207,0.75,N,298040,5000,466 억,,1374301,N,N,78,N,00,N +20250207,151025,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,503000,-30000,5,-5.63,39513629000,77464,55.01,527000,533000,500000,692000,374000,533000,510088.74,14.74,0,-19217,571666,552332,529666,510332,487666,562000,520000,466,159000,5000,383760,1000,1,9324548,46902,40.44,4.34,12,0.83,12438.00,115933.00,549000,20250206,-8.38,156100,20240206,222.23,549000,-8.38,20250206,389000,29.31,20250102,549000,-8.38,20250206,158500,217.35,20240207,0.75,N,298040,5000,466 억,,1374301,N,N,1208,N,00,N +20250207,141026,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,501000,-32000,5,-6.00,34191439000,66884,47.49,527000,533000,500000,692000,374000,533000,511203.43,14.74,0,-16457,571666,552332,529666,510332,487666,562000,520000,466,159000,5000,383760,1000,1,9324548,46716,40.28,4.32,12,0.72,12438.00,115933.00,549000,20250206,-8.74,156100,20240206,220.95,549000,-8.74,20250206,389000,28.79,20250102,549000,-8.74,20250206,158500,216.09,20240207,0.75,N,298040,5000,466 억,,1374301,N,N,1208,N,00,N +20250207,131023,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,501000,-32000,5,-6.00,30146476000,58812,41.76,527000,533000,501000,692000,374000,533000,512588.82,14.74,0,-15591,571666,552332,529666,510332,487666,562000,520000,466,159000,5000,383760,1000,1,9324548,46716,40.28,4.32,12,0.63,12438.00,115933.00,549000,20250206,-8.74,156100,20240206,220.95,549000,-8.74,20250206,389000,28.79,20250102,549000,-8.74,20250206,158500,216.09,20240207,0.75,N,298040,5000,466 억,,1374301,N,N,1208,N,00,N +20250207,121021,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,504000,-29000,5,-5.44,25626632000,49848,35.40,527000,533000,501000,692000,374000,533000,514093.59,14.74,0,-13706,571666,552332,529666,510332,487666,562000,520000,466,159000,5000,383760,1000,1,9324548,46996,40.52,4.35,12,0.53,12438.00,115933.00,549000,20250206,-8.20,156100,20240206,222.87,549000,-8.20,20250206,389000,29.56,20250102,549000,-8.20,20250206,158500,217.98,20240207,0.75,N,298040,5000,466 억,,1374301,N,N,1208,N,00,N +20250207,111020,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,506000,-27000,5,-5.07,20519242000,39687,28.18,527000,533000,505000,692000,374000,533000,517024.77,14.74,0,-12293,571666,552332,529666,510332,487666,562000,520000,466,159000,5000,383760,1000,1,9324548,47182,40.68,4.36,12,0.43,12438.00,115933.00,549000,20250206,-7.83,156100,20240206,224.15,549000,-7.83,20250206,389000,30.08,20250102,549000,-7.83,20250206,158500,219.24,20240207,0.75,N,298040,5000,466 억,,1374301,N,N,1208,N,00,N +20250207,101025,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,516000,-17000,5,-3.19,14511203000,27895,19.81,527000,533000,513000,692000,374000,533000,520205.74,14.74,0,-9152,571666,552332,529666,510332,487666,562000,520000,466,159000,5000,383760,1000,1,9324548,48115,41.49,4.45,12,0.30,12438.00,115933.00,549000,20250206,-6.01,156100,20240206,230.56,549000,-6.01,20250206,389000,32.65,20250102,549000,-6.01,20250206,158500,225.55,20240207,0.75,N,298040,5000,466 억,,1374301,N,N,1208,N,00,N +20250207,091030,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,521000,-12000,5,-2.25,4019163000,7657,5.44,527000,533000,517000,692000,374000,533000,524895.19,14.74,0,-757,571666,552332,529666,510332,487666,562000,520000,466,159000,5000,383760,1000,1,9324548,48581,41.89,4.49,12,0.08,12438.00,115933.00,549000,20250206,-5.10,156100,20240206,233.76,549000,-5.10,20250206,389000,33.93,20250102,549000,-5.10,20250206,158500,228.71,20240207,0.75,N,298040,5000,466 억,,1374301,N,N,1208,N,00,N 20250206,160958,55,50.00,KOSPI200,신고가,전기·전자,N,N,N,Y,50,N,533000,30000,2,5.96,74780208000,140278,223.50,510000,549000,507000,653000,353000,503000,533085.85,14.54,0,15882,529333,516166,507833,494666,486333,512000,490500,466,150000,5000,362160,1000,1,9324548,49700,42.85,4.60,12,1.50,12438.00,115933.00,549000,20250206,-2.91,156100,20240206,241.45,549000,-2.91,20250206,389000,37.02,20250102,549000,-2.91,20250206,156100,241.45,20240206,0.90,N,298040,5000,466 억,,1355390,N,N,1208,N,00,N 20250206,151002,55,50.00,KOSPI200,신고가,전기·전자,N,N,N,Y,50,N,530000,27000,2,5.37,72869861000,136682,217.77,510000,549000,507000,653000,353000,503000,533134.29,14.54,0,14824,529333,516166,507833,494666,486333,512000,490500,466,150000,5000,362160,1000,1,9324548,49420,42.61,4.57,12,1.47,12438.00,115933.00,549000,20250206,-3.46,156100,20240206,239.53,549000,-3.46,20250206,389000,36.25,20250102,549000,-3.46,20250206,156100,239.53,20240206,0.90,N,298040,5000,466 억,,1355390,N,N,188,N,00,N 20250206,141002,55,50.00,KOSPI200,신고가,전기·전자,N,N,N,Y,50,N,538000,35000,2,6.96,63153424000,118409,188.65,510000,549000,507000,653000,353000,503000,533349.86,14.54,0,6374,529333,516166,507833,494666,486333,512000,490500,466,150000,5000,362160,1000,1,9324548,50166,43.25,4.64,12,1.27,12438.00,115933.00,549000,20250206,-2.00,156100,20240206,244.65,549000,-2.00,20250206,389000,38.30,20250102,549000,-2.00,20250206,156100,244.65,20240206,0.90,N,298040,5000,466 억,,1355390,N,N,188,N,00,N diff --git a/298050/price/prices-20250201.csv b/298050/price/prices-20250201.csv index 653f825280d1..d535e08faa4e 100644 --- a/298050/price/prices-20250201.csv +++ b/298050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161023,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,197600,-600,5,-0.30,4463879800,22306,88.88,196900,203500,195800,257500,138800,198200,200127.40,12.98,0,-1333,202200,200200,197200,195200,192200,201200,196200,224,59300,5000,142700,100,1,4479948,8852,24.90,1.30,12,0.50,7936.00,151692.00,392500,20240527,-49.66,166500,20241209,18.68,203500,-2.90,20250207,169500,16.58,20250204,392500,-49.66,20240527,166500,18.68,20241209,0.98,N,298050,5000,223 억,,581420,N,N,84,N,00,N +20250207,151026,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,199500,1300,2,0.66,3840830700,19162,76.35,196900,203500,195800,257500,138800,198200,200440.44,12.98,0,-1158,202200,200200,197200,195200,192200,201200,196200,224,59300,5000,142700,100,1,4479948,8937,25.14,1.32,12,0.43,7936.00,151692.00,392500,20240527,-49.17,166500,20241209,19.82,203500,-1.97,20250207,169500,17.70,20250204,392500,-49.17,20240527,166500,19.82,20241209,0.98,N,298050,5000,223 억,,581420,N,N,17,N,00,N +20250207,141026,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,199200,1000,2,0.50,3538980300,17648,70.32,196900,203500,195800,257500,138800,198200,200532.05,12.98,0,-994,202200,200200,197200,195200,192200,201200,196200,224,59300,5000,142700,100,1,4479948,8924,25.10,1.31,12,0.39,7936.00,151692.00,392500,20240527,-49.25,166500,20241209,19.64,203500,-2.11,20250207,169500,17.52,20250204,392500,-49.25,20240527,166500,19.64,20241209,0.98,N,298050,5000,223 억,,581420,N,N,17,N,00,N +20250207,131023,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,199600,1400,2,0.71,3315794900,16529,65.86,196900,203500,195800,257500,138800,198200,200605.27,12.98,0,-640,202200,200200,197200,195200,192200,201200,196200,224,59300,5000,142700,100,1,4479948,8942,25.15,1.32,12,0.37,7936.00,151692.00,392500,20240527,-49.15,166500,20241209,19.88,203500,-1.92,20250207,169500,17.76,20250204,392500,-49.15,20240527,166500,19.88,20241209,0.98,N,298050,5000,223 억,,581420,N,N,17,N,00,N +20250207,121021,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,199600,1400,2,0.71,3081559000,15355,61.18,196900,203500,195800,257500,138800,198200,200688.31,12.98,0,-433,202200,200200,197200,195200,192200,201200,196200,224,59300,5000,142700,100,1,4479948,8942,25.15,1.32,12,0.34,7936.00,151692.00,392500,20240527,-49.15,166500,20241209,19.88,203500,-1.92,20250207,169500,17.76,20250204,392500,-49.15,20240527,166500,19.88,20241209,0.98,N,298050,5000,223 억,,581420,N,N,17,N,00,N +20250207,111020,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,201500,3300,2,1.66,2558724100,12738,50.76,196900,203500,195800,257500,138800,198200,200874.14,12.98,0,-558,202200,200200,197200,195200,192200,201200,196200,224,59300,5000,142700,500,1,4479948,9027,25.39,1.33,12,0.28,7936.00,151692.00,392500,20240527,-48.66,166500,20241209,21.02,203500,-0.98,20250207,169500,18.88,20250204,392500,-48.66,20240527,166500,21.02,20241209,0.98,N,298050,5000,223 억,,581420,N,N,17,N,00,N +20250207,101025,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,199900,1700,2,0.86,2034318300,10128,40.36,196900,203500,195800,257500,138800,198200,200861.86,12.98,0,-896,202200,200200,197200,195200,192200,201200,196200,224,59300,5000,142700,100,1,4479948,8955,25.19,1.32,12,0.23,7936.00,151692.00,392500,20240527,-49.07,166500,20241209,20.06,203500,-1.77,20250207,169500,17.94,20250204,392500,-49.07,20240527,166500,20.06,20241209,0.98,N,298050,5000,223 억,,581420,N,N,17,N,00,N +20250207,091031,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,199500,1300,2,0.66,213147500,1080,4.30,196900,199500,195800,257500,138800,198200,197355.67,12.98,0,427,202200,200200,197200,195200,192200,201200,196200,224,59300,5000,142700,100,1,4479948,8937,25.14,1.32,12,0.02,7936.00,151692.00,392500,20240527,-49.17,166500,20241209,19.82,199500,0.00,20250207,169500,17.70,20250204,392500,-49.17,20240527,166500,19.82,20241209,0.98,N,298050,5000,223 억,,581420,N,N,17,N,00,N 20250206,160958,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,198200,2200,2,1.12,4926863800,25057,35.10,196600,199200,194200,254500,137200,196000,196622.05,13.03,0,-2366,211400,203700,190200,182500,169000,207550,186350,224,58500,5000,141120,100,1,4479948,8879,24.97,1.31,12,0.56,7936.00,151692.00,392500,20240527,-49.50,166500,20241209,19.04,199200,-0.50,20250206,169500,16.93,20250204,392500,-49.50,20240527,166500,19.04,20241209,1.00,N,298050,5000,223 억,,583910,N,N,17,N,00,N 20250206,151003,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,198500,2500,2,1.28,4530170500,23054,32.30,196600,199200,194200,254500,137200,196000,196502.60,13.03,0,-2035,211400,203700,190200,182500,169000,207550,186350,224,58500,5000,141120,100,1,4479948,8893,25.01,1.31,12,0.51,7936.00,151692.00,392500,20240527,-49.43,166500,20241209,19.22,199200,-0.35,20250206,169500,17.11,20250204,392500,-49.43,20240527,166500,19.22,20241209,1.00,N,298050,5000,223 억,,583910,N,N,11,N,00,N 20250206,141002,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,195300,-700,5,-0.36,3506749300,17865,25.03,196600,199200,194200,254500,137200,196000,196291.61,13.03,0,-1941,211400,203700,190200,182500,169000,207550,186350,224,58500,5000,141120,100,1,4479948,8749,24.61,1.29,12,0.40,7936.00,151692.00,392500,20240527,-50.24,166500,20241209,17.30,199200,-1.96,20250206,169500,15.22,20250204,392500,-50.24,20240527,166500,17.30,20241209,1.00,N,298050,5000,223 억,,583910,N,N,11,N,00,N diff --git a/298060/price/prices-20250201.csv b/298060/price/prices-20250201.csv index 1204f6318e36..b6be9aadf1ed 100644 --- a/298060/price/prices-20250201.csv +++ b/298060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1385,31,2,2.29,157557433,115752,191.10,1354,1393,1338,1760,948,1354,1361.14,3.21,0,17770,1408,1380,1359,1331,1310,1370,1321,102,406,500,890,1,1,20467248,283,-1.00,1.38,12,0.57,-1379.00,1001.00,4300,20240221,-67.79,1240,20250203,11.69,2370,-41.56,20250113,1240,11.69,20250203,4300,-67.79,20240221,1240,11.69,20250203,0.15,N,298060,500,102 억,,657969,N,N,0,N,00,N +20250207,151026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1372,18,2,1.33,137745561,101399,167.41,1354,1373,1338,1760,948,1354,1358.45,3.21,0,14413,1408,1380,1359,1331,1310,1370,1321,102,406,500,890,1,1,20467248,281,-0.99,1.37,12,0.50,-1379.00,1001.00,4300,20240221,-68.09,1240,20250203,10.65,2370,-42.11,20250113,1240,10.65,20250203,4300,-68.09,20240221,1240,10.65,20250203,0.15,N,298060,500,102 억,,657969,N,N,0,N,00,N +20250207,141026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1356,2,2,0.15,112100998,82656,136.46,1354,1370,1338,1760,948,1354,1356.24,3.21,0,13342,1408,1380,1359,1331,1310,1370,1321,102,406,500,890,1,1,20467248,278,-0.98,1.35,12,0.40,-1379.00,1001.00,4300,20240221,-68.47,1240,20250203,9.35,2370,-42.78,20250113,1240,9.35,20250203,4300,-68.47,20240221,1240,9.35,20250203,0.15,N,298060,500,102 억,,657969,N,N,0,N,00,N +20250207,131024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1359,5,2,0.37,90816259,66983,110.59,1354,1370,1338,1760,948,1354,1355.81,3.21,0,3129,1408,1380,1359,1331,1310,1370,1321,102,406,500,890,1,1,20467248,278,-0.99,1.36,12,0.33,-1379.00,1001.00,4300,20240221,-68.40,1240,20250203,9.60,2370,-42.66,20250113,1240,9.60,20250203,4300,-68.40,20240221,1240,9.60,20250203,0.15,N,298060,500,102 억,,657969,N,N,0,N,00,N +20250207,121022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1358,4,2,0.30,74059080,54645,90.22,1354,1370,1338,1760,948,1354,1355.28,3.21,0,3046,1408,1380,1359,1331,1310,1370,1321,102,406,500,890,1,1,20467248,278,-0.98,1.36,12,0.27,-1379.00,1001.00,4300,20240221,-68.42,1240,20250203,9.52,2370,-42.70,20250113,1240,9.52,20250203,4300,-68.42,20240221,1240,9.52,20250203,0.15,N,298060,500,102 억,,657969,N,N,0,N,00,N +20250207,111021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1350,-4,5,-0.30,49661667,36694,60.58,1354,1370,1338,1760,948,1354,1353.40,3.21,0,-5494,1408,1380,1359,1331,1310,1370,1321,102,406,500,890,1,1,20467248,276,-0.98,1.35,12,0.18,-1379.00,1001.00,4300,20240221,-68.60,1240,20250203,8.87,2370,-43.04,20250113,1240,8.87,20250203,4300,-68.60,20240221,1240,8.87,20250203,0.15,N,298060,500,102 억,,657969,N,N,0,N,00,N +20250207,101025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1345,-9,5,-0.66,35252866,25994,42.91,1354,1370,1338,1760,948,1354,1356.19,3.21,0,-4464,1408,1380,1359,1331,1310,1370,1321,102,406,500,890,1,1,20467248,275,-0.98,1.34,12,0.13,-1379.00,1001.00,4300,20240221,-68.72,1240,20250203,8.47,2370,-43.25,20250113,1240,8.47,20250203,4300,-68.72,20240221,1240,8.47,20250203,0.15,N,298060,500,102 억,,657969,N,N,0,N,00,N +20250207,091031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1366,12,2,0.89,17892254,13199,21.79,1354,1370,1354,1760,948,1354,1355.58,3.21,0,1061,1408,1380,1359,1331,1310,1370,1321,102,406,500,890,1,1,20467248,280,-0.99,1.36,12,0.06,-1379.00,1001.00,4300,20240221,-68.23,1240,20250203,10.16,2370,-42.36,20250113,1240,10.16,20250203,4300,-68.23,20240221,1240,10.16,20250203,0.15,N,298060,500,102 억,,657969,N,N,0,N,00,N 20250206,160958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1354,2,2,0.15,81233445,60134,84.83,1387,1387,1338,1757,947,1352,1350.87,3.20,0,2656,1420,1386,1362,1328,1304,1374,1316,102,405,500,890,1,1,20467248,277,-0.98,1.35,12,0.29,-1379.00,1001.00,4300,20240221,-68.51,1240,20250203,9.19,2370,-42.87,20250113,1240,9.19,20250203,4300,-68.51,20240221,1240,9.19,20250203,0.15,N,298060,500,102 억,,655313,N,N,0,N,00,N 20250206,151003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1360,8,2,0.59,79583197,58915,83.11,1387,1387,1338,1757,947,1352,1350.81,3.20,0,2287,1420,1386,1362,1328,1304,1374,1316,102,405,500,890,1,1,20467248,278,-0.99,1.36,12,0.29,-1379.00,1001.00,4300,20240221,-68.37,1240,20250203,9.68,2370,-42.62,20250113,1240,9.68,20250203,4300,-68.37,20240221,1240,9.68,20250203,0.15,N,298060,500,102 억,,655313,N,N,0,N,00,N 20250206,141003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1364,12,2,0.89,73715242,54576,76.99,1387,1387,1338,1757,947,1352,1350.69,3.20,0,1505,1420,1386,1362,1328,1304,1374,1316,102,405,500,890,1,1,20467248,279,-0.99,1.36,12,0.27,-1379.00,1001.00,4300,20240221,-68.28,1240,20250203,10.00,2370,-42.45,20250113,1240,10.00,20250203,4300,-68.28,20240221,1240,10.00,20250203,0.15,N,298060,500,102 억,,655313,N,N,0,N,00,N diff --git a/298380/price/prices-20250201.csv b/298380/price/prices-20250201.csv index cc9e6ad4debb..4424d2c3548f 100644 --- a/298380/price/prices-20250201.csv +++ b/298380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161024,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39450,1400,2,3.68,44005094150,1122774,79.55,37900,39900,37450,49450,26650,38050,39192.40,9.47,0,190149,40850,39450,38550,37150,36250,39000,36700,241,11400,500,27390,50,1,48281942,19047,-717.27,25.50,12,2.33,-55.00,1547.00,43300,20241017,-8.89,18960,20240208,108.07,39950,-1.25,20250206,29400,34.18,20250102,43300,-8.89,20241017,18960,108.07,20240208,3.85,N,298380,500,241 억,,4572120,N,N,2850,N,00,N +20250207,151026,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39600,1550,2,4.07,41722844750,1064967,75.46,37900,39900,37450,49450,26650,38050,39177.71,9.47,0,176181,40850,39450,38550,37150,36250,39000,36700,241,11400,500,27390,50,1,48281942,19120,-720.00,25.60,12,2.21,-55.00,1547.00,43300,20241017,-8.55,18960,20240208,108.86,39950,-0.88,20250206,29400,34.69,20250102,43300,-8.55,20241017,18960,108.86,20240208,3.85,N,298380,500,241 억,,4572120,N,N,8795,N,00,N +20250207,141027,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39450,1400,2,3.68,32206165500,825022,58.46,37900,39550,37450,49450,26650,38050,39036.86,9.47,0,142667,40850,39450,38550,37150,36250,39000,36700,241,11400,500,27390,50,1,48281942,19047,-717.27,25.50,12,1.71,-55.00,1547.00,43300,20241017,-8.89,18960,20240208,108.07,39950,-1.25,20250206,29400,34.18,20250102,43300,-8.89,20241017,18960,108.07,20240208,3.85,N,298380,500,241 억,,4572120,N,N,8795,N,00,N +20250207,131024,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39200,1150,2,3.02,28575553150,732824,51.92,37900,39550,37450,49450,26650,38050,38993.88,9.47,0,112743,40850,39450,38550,37150,36250,39000,36700,241,11400,500,27390,50,1,48281942,18927,-712.73,25.34,12,1.52,-55.00,1547.00,43300,20241017,-9.47,18960,20240208,106.75,39950,-1.88,20250206,29400,33.33,20250102,43300,-9.47,20241017,18960,106.75,20240208,3.85,N,298380,500,241 억,,4572120,N,N,8795,N,00,N +20250207,121022,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39400,1350,2,3.55,26051010300,668597,47.37,37900,39550,37450,49450,26650,38050,38963.84,9.47,0,99676,40850,39450,38550,37150,36250,39000,36700,241,11400,500,27390,50,1,48281942,19023,-716.36,25.47,12,1.38,-55.00,1547.00,43300,20241017,-9.01,18960,20240208,107.81,39950,-1.38,20250206,29400,34.01,20250102,43300,-9.01,20241017,18960,107.81,20240208,3.85,N,298380,500,241 억,,4572120,N,N,8795,N,00,N +20250207,111021,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39050,1000,2,2.63,21059405700,541610,38.37,37900,39550,37450,49450,26650,38050,38883.14,9.47,0,59542,40850,39450,38550,37150,36250,39000,36700,241,11400,500,27390,50,1,48281942,18854,-710.00,25.24,12,1.12,-55.00,1547.00,43300,20241017,-9.82,18960,20240208,105.96,39950,-2.25,20250206,29400,32.82,20250102,43300,-9.82,20241017,18960,105.96,20240208,3.85,N,298380,500,241 억,,4572120,N,N,8795,N,00,N +20250207,101026,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38850,800,2,2.10,17318446350,445422,31.56,37900,39550,37450,49450,26650,38050,38881.19,9.47,0,54828,40850,39450,38550,37150,36250,39000,36700,241,11400,500,27390,50,1,48281942,18758,-706.36,25.11,12,0.92,-55.00,1547.00,43300,20241017,-10.28,18960,20240208,104.91,39950,-2.75,20250206,29400,32.14,20250102,43300,-10.28,20241017,18960,104.91,20240208,3.85,N,298380,500,241 억,,4572120,N,N,8795,N,00,N +20250207,091031,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38300,250,2,0.66,2543652650,66782,4.73,37900,38500,37450,49450,26650,38050,38088.96,9.47,0,2919,40850,39450,38550,37150,36250,39000,36700,241,11400,500,27390,50,1,48281942,18492,-696.36,24.76,12,0.14,-55.00,1547.00,43300,20241017,-11.55,18960,20240208,102.00,39950,-4.13,20250206,29400,30.27,20250102,43300,-11.55,20241017,18960,102.00,20240208,3.85,N,298380,500,241 억,,4572120,N,N,8795,N,00,N 20250206,160958,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38050,-150,5,-0.39,54048499500,1397328,171.53,39200,39950,37650,49650,26750,38200,38680.63,9.54,0,-50727,39500,38850,38150,37500,36800,39175,37825,241,11450,500,27500,50,1,48281942,18371,-691.82,24.60,12,2.89,-55.00,1547.00,43300,20241017,-12.12,18960,20240208,100.69,39950,-4.76,20250206,29400,29.42,20250102,43300,-12.12,20241017,18960,100.69,20240208,3.92,N,298380,500,241 억,,4606946,N,N,8795,N,00,N 20250206,151003,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37950,-250,5,-0.65,52301745050,1351381,165.89,39200,39950,37650,49650,26750,38200,38702.44,9.54,0,-44012,39500,38850,38150,37500,36800,39175,37825,241,11450,500,27500,50,1,48281942,18323,-690.00,24.53,12,2.80,-55.00,1547.00,43300,20241017,-12.36,18960,20240208,100.16,39950,-5.01,20250206,29400,29.08,20250102,43300,-12.36,20241017,18960,100.16,20240208,3.92,N,298380,500,241 억,,4606946,N,N,1731,N,00,N 20250206,141003,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37950,-250,5,-0.65,47564436250,1226768,150.60,39200,39950,37650,49650,26750,38200,38772.15,9.54,0,-63714,39500,38850,38150,37500,36800,39175,37825,241,11450,500,27500,50,1,48281942,18323,-690.00,24.53,12,2.54,-55.00,1547.00,43300,20241017,-12.36,18960,20240208,100.16,39950,-5.01,20250206,29400,29.08,20250102,43300,-12.36,20241017,18960,100.16,20240208,3.92,N,298380,500,241 억,,4606946,N,N,1731,N,00,N diff --git a/298540/price/prices-20250201.csv b/298540/price/prices-20250201.csv index 3ac0a130d25c..4e016b9e508b 100644 --- a/298540/price/prices-20250201.csv +++ b/298540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161024,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9290,10,2,0.11,117062130,12696,29.62,9280,9330,9090,12060,6500,9280,9220.39,6.70,0,-1266,9466,9372,9246,9152,9026,9310,9090,74,2780,500,6860,10,1,14765856,1372,2.86,0.43,12,0.09,3252.00,21542.00,16570,20240206,-43.93,8600,20241210,8.02,10180,-8.74,20250115,8990,3.34,20250203,16260,-42.87,20240207,8600,8.02,20241210,3.36,N,298540,500,73 억,,988910,N,N,1,N,00,N +20250207,151026,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9290,10,2,0.11,107578350,11675,27.24,9280,9330,9090,12060,6500,9280,9214.42,6.70,0,-1087,9466,9372,9246,9152,9026,9310,9090,74,2780,500,6860,10,1,14765856,1372,2.86,0.43,12,0.08,3252.00,21542.00,16570,20240206,-43.93,8600,20241210,8.02,10180,-8.74,20250115,8990,3.34,20250203,16260,-42.87,20240207,8600,8.02,20241210,3.36,N,298540,500,73 억,,988910,N,N,0,N,00,N +20250207,141027,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9290,10,2,0.11,89326420,9710,22.65,9280,9330,9090,12060,6500,9280,9199.43,6.70,0,-1050,9466,9372,9246,9152,9026,9310,9090,74,2780,500,6860,10,1,14765856,1372,2.86,0.43,12,0.07,3252.00,21542.00,16570,20240206,-43.93,8600,20241210,8.02,10180,-8.74,20250115,8990,3.34,20250203,16260,-42.87,20240207,8600,8.02,20241210,3.36,N,298540,500,73 억,,988910,N,N,0,N,00,N +20250207,131024,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9220,-60,5,-0.65,71226400,7757,18.10,9280,9280,9090,12060,6500,9280,9182.21,6.70,0,-618,9466,9372,9246,9152,9026,9310,9090,74,2780,500,6860,10,1,14765856,1361,2.84,0.43,12,0.05,3252.00,21542.00,16570,20240206,-44.36,8600,20241210,7.21,10180,-9.43,20250115,8990,2.56,20250203,16260,-43.30,20240207,8600,7.21,20241210,3.36,N,298540,500,73 억,,988910,N,N,0,N,00,N +20250207,121022,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9160,-120,5,-1.29,47219220,5156,12.03,9280,9280,9090,12060,6500,9280,9158.11,6.70,0,-513,9466,9372,9246,9152,9026,9310,9090,74,2780,500,6860,10,1,14765856,1353,2.82,0.43,12,0.03,3252.00,21542.00,16570,20240206,-44.72,8600,20241210,6.51,10180,-10.02,20250115,8990,1.89,20250203,16260,-43.67,20240207,8600,6.51,20241210,3.36,N,298540,500,73 억,,988910,N,N,0,N,00,N +20250207,111021,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9180,-100,5,-1.08,41575980,4541,10.59,9280,9280,9090,12060,6500,9280,9155.69,6.70,0,-508,9466,9372,9246,9152,9026,9310,9090,74,2780,500,6860,10,1,14765856,1356,2.82,0.43,12,0.03,3252.00,21542.00,16570,20240206,-44.60,8600,20241210,6.74,10180,-9.82,20250115,8990,2.11,20250203,16260,-43.54,20240207,8600,6.74,20241210,3.36,N,298540,500,73 억,,988910,N,N,0,N,00,N +20250207,101026,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9150,-130,5,-1.40,32768770,3580,8.35,9280,9280,9090,12060,6500,9280,9153.29,6.70,0,-581,9466,9372,9246,9152,9026,9310,9090,74,2780,500,6860,10,1,14765856,1351,2.81,0.42,12,0.02,3252.00,21542.00,16570,20240206,-44.78,8600,20241210,6.40,10180,-10.12,20250115,8990,1.78,20250203,16260,-43.73,20240207,8600,6.40,20241210,3.36,N,298540,500,73 억,,988910,N,N,0,N,00,N +20250207,091031,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9150,-130,5,-1.40,13735770,1502,3.50,9280,9280,9090,12060,6500,9280,9144.99,6.70,0,-445,9466,9372,9246,9152,9026,9310,9090,74,2780,500,6860,10,1,14765856,1351,2.81,0.42,12,0.01,3252.00,21542.00,16570,20240206,-44.78,8600,20241210,6.40,10180,-10.12,20250115,8990,1.78,20250203,16260,-43.73,20240207,8600,6.40,20241210,3.36,N,298540,500,73 억,,988910,N,N,0,N,00,N 20250206,160959,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9280,-60,5,-0.64,394105380,42855,112.92,9340,9340,9120,12140,6540,9340,9196.25,6.72,0,-2492,9540,9440,9300,9200,9060,9490,9250,74,2800,500,6910,10,1,14765856,1370,2.85,0.43,12,0.29,3252.00,21542.00,16570,20240206,-44.00,8600,20241210,7.91,10180,-8.84,20250115,8990,3.23,20250203,16570,-44.00,20240206,8600,7.91,20241210,3.36,N,298540,500,73 억,,992181,N,N,1,N,00,N 20250206,151003,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9180,-160,5,-1.71,364982060,39705,104.62,9340,9340,9120,12140,6540,9340,9192.35,6.72,0,-1075,9540,9440,9300,9200,9060,9490,9250,74,2800,500,6910,10,1,14765856,1356,2.82,0.43,12,0.27,3252.00,21542.00,16570,20240206,-44.60,8600,20241210,6.74,10180,-9.82,20250115,8990,2.11,20250203,16570,-44.60,20240206,8600,6.74,20241210,3.36,N,298540,500,73 억,,992181,N,N,1,N,00,N 20250206,141003,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9200,-140,5,-1.50,286372210,31148,82.08,9340,9340,9120,12140,6540,9340,9193.92,6.72,0,-649,9540,9440,9300,9200,9060,9490,9250,74,2800,500,6910,10,1,14765856,1358,2.83,0.43,12,0.21,3252.00,21542.00,16570,20240206,-44.48,8600,20241210,6.98,10180,-9.63,20250115,8990,2.34,20250203,16570,-44.48,20240206,8600,6.98,20241210,3.36,N,298540,500,73 억,,992181,N,N,1,N,00,N diff --git a/298690/price/prices-20250201.csv b/298690/price/prices-20250201.csv index 903215163e55..bde6db37682f 100644 --- a/298690/price/prices-20250201.csv +++ b/298690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161024,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2320,-20,5,-0.85,371980355,160640,141.49,2320,2340,2300,3040,1640,2340,2315.61,2.31,-3690,-5131,2356,2347,2336,2327,2316,2352,2332,1166,700,1000,1680,5,1,116640000,2706,2.60,1.44,12,0.14,893.00,1608.00,3250,20240201,-28.62,2145,20241209,8.16,2475,-6.26,20250124,2230,4.04,20250114,3210,-27.73,20240214,2145,8.16,20241209,0.09,N,298690,1000,1166 억,,1345315,N,N,24,N,00,N +20250207,151027,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2305,-35,5,-1.50,348142870,150348,132.42,2320,2340,2300,3040,1640,2340,2315.58,2.31,-1798,-3570,2356,2347,2336,2327,2316,2352,2332,1166,700,1000,1680,5,1,116640000,2689,2.58,1.43,12,0.13,893.00,1608.00,3250,20240201,-29.08,2145,20241209,7.46,2475,-6.87,20250124,2230,3.36,20250114,3210,-28.19,20240214,2145,7.46,20241209,0.09,N,298690,1000,1166 억,,1347207,N,N,41,N,00,N +20250207,141027,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2305,-35,5,-1.50,306603975,132334,116.55,2320,2340,2300,3040,1640,2340,2316.89,2.32,2118,283,2356,2347,2336,2327,2316,2352,2332,1166,700,1000,1680,5,1,116640000,2689,2.58,1.43,12,0.11,893.00,1608.00,3250,20240201,-29.08,2145,20241209,7.46,2475,-6.87,20250124,2230,3.36,20250114,3210,-28.19,20240214,2145,7.46,20241209,0.09,N,298690,1000,1166 억,,1351123,N,N,41,N,00,N +20250207,131024,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2315,-25,5,-1.07,256036140,110399,97.24,2320,2340,2305,3040,1640,2340,2319.19,2.31,-556,-1729,2356,2347,2336,2327,2316,2352,2332,1166,700,1000,1680,5,1,116640000,2700,2.59,1.44,12,0.09,893.00,1608.00,3250,20240201,-28.77,2145,20241209,7.93,2475,-6.46,20250124,2230,3.81,20250114,3210,-27.88,20240214,2145,7.93,20241209,0.09,N,298690,1000,1166 억,,1348449,N,N,41,N,00,N +20250207,121023,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2315,-25,5,-1.07,188193780,81033,71.37,2320,2340,2310,3040,1640,2340,2322.43,2.31,-2892,-3931,2356,2347,2336,2327,2316,2352,2332,1166,700,1000,1680,5,1,116640000,2700,2.59,1.44,12,0.07,893.00,1608.00,3250,20240201,-28.77,2145,20241209,7.93,2475,-6.46,20250124,2230,3.81,20250114,3210,-27.88,20240214,2145,7.93,20241209,0.09,N,298690,1000,1166 억,,1346113,N,N,41,N,00,N +20250207,111022,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2315,-25,5,-1.07,169622645,73011,64.31,2320,2340,2315,3040,1640,2340,2323.25,2.31,-2398,-3213,2356,2347,2336,2327,2316,2352,2332,1166,700,1000,1680,5,1,116640000,2700,2.59,1.44,12,0.06,893.00,1608.00,3250,20240201,-28.77,2145,20241209,7.93,2475,-6.46,20250124,2230,3.81,20250114,3210,-27.88,20240214,2145,7.93,20241209,0.09,N,298690,1000,1166 억,,1346607,N,N,41,N,00,N +20250207,101026,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2325,-15,5,-0.64,79680730,34240,30.16,2320,2340,2315,3040,1640,2340,2327.12,2.31,-2459,-3189,2356,2347,2336,2327,2316,2352,2332,1166,700,1000,1680,5,1,116640000,2712,2.60,1.45,12,0.03,893.00,1608.00,3250,20240201,-28.46,2145,20241209,8.39,2475,-6.06,20250124,2230,4.26,20250114,3210,-27.57,20240214,2145,8.39,20241209,0.09,N,298690,1000,1166 억,,1346546,N,N,41,N,00,N +20250207,091032,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2325,-15,5,-0.64,21217790,9130,8.04,2320,2335,2315,3040,1640,2340,2323.96,2.32,1111,693,2356,2347,2336,2327,2316,2352,2332,1166,700,1000,1680,5,1,116640000,2712,2.60,1.45,12,0.01,893.00,1608.00,3250,20240201,-28.46,2145,20241209,8.39,2475,-6.06,20250124,2230,4.26,20250114,3210,-27.57,20240214,2145,8.39,20241209,0.09,N,298690,1000,1166 억,,1350116,N,N,41,N,00,N 20250206,160959,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2340,10,2,0.43,264050515,113038,82.70,2330,2345,2325,3025,1635,2330,2335.94,2.31,-45614,-42992,2373,2351,2333,2311,2293,2342,2302,1166,695,1000,1670,5,1,116640000,2729,2.62,1.46,12,0.10,893.00,1608.00,3250,20240201,-28.00,2145,20241209,9.09,2475,-5.45,20250124,2230,4.93,20250114,3210,-27.10,20240214,2145,9.09,20241209,0.10,N,298690,1000,1166 억,,1349005,N,N,41,N,00,N 20250206,151003,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2325,-5,5,-0.21,253645060,108586,79.44,2330,2345,2325,3025,1635,2330,2335.89,2.31,-44877,-42255,2373,2351,2333,2311,2293,2342,2302,1166,695,1000,1670,5,1,116640000,2712,2.60,1.45,12,0.09,893.00,1608.00,3250,20240201,-28.46,2145,20241209,8.39,2475,-6.06,20250124,2230,4.26,20250114,3210,-27.57,20240214,2145,8.39,20241209,0.10,N,298690,1000,1166 억,,1349742,N,N,0,N,00,N 20250206,141003,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2335,5,2,0.21,241619885,103419,75.66,2330,2345,2325,3025,1635,2330,2336.32,2.31,-44861,-42239,2373,2351,2333,2311,2293,2342,2302,1166,695,1000,1670,5,1,116640000,2724,2.61,1.45,12,0.09,893.00,1608.00,3250,20240201,-28.15,2145,20241209,8.86,2475,-5.66,20250124,2230,4.71,20250114,3210,-27.26,20240214,2145,8.86,20241209,0.10,N,298690,1000,1166 억,,1349758,N,N,0,N,00,N diff --git a/298830/price/prices-20250201.csv b/298830/price/prices-20250201.csv index 2009ba2d113f..c7085149d98a 100644 --- a/298830/price/prices-20250201.csv +++ b/298830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161025,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5600,50,2,0.90,15044069370,2632748,373.54,5600,5860,5480,7210,3890,5550,5714.36,0.94,0,-220798,5716,5632,5566,5482,5416,5600,5450,53,1660,100,3880,10,1,52619061,2947,58.33,3.53,12,5.00,96.00,1587.00,7800,20240530,-28.21,3590,20240805,55.99,6400,-12.50,20250115,4350,28.74,20250102,7800,-28.21,20240530,3590,55.99,20240805,7.03,N,298830,100,53 억,,493411,N,N,7,N,00,N +20250207,151027,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5610,60,2,1.08,14671311780,2566080,364.08,5600,5860,5480,7210,3890,5550,5717.41,0.94,0,-226453,5716,5632,5566,5482,5416,5600,5450,53,1660,100,3880,10,1,52619061,2952,58.44,3.53,12,4.88,96.00,1587.00,7800,20240530,-28.08,3590,20240805,56.27,6400,-12.34,20250115,4350,28.97,20250102,7800,-28.08,20240530,3590,56.27,20240805,7.03,N,298830,100,53 억,,493411,N,N,2,N,00,N +20250207,141027,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5670,120,2,2.16,13895206930,2428188,344.52,5600,5860,5480,7210,3890,5550,5722.46,0.94,0,-218937,5716,5632,5566,5482,5416,5600,5450,53,1660,100,3880,10,1,52619061,2984,59.06,3.57,12,4.61,96.00,1587.00,7800,20240530,-27.31,3590,20240805,57.94,6400,-11.41,20250115,4350,30.34,20250102,7800,-27.31,20240530,3590,57.94,20240805,7.03,N,298830,100,53 억,,493411,N,N,2,N,00,N +20250207,131025,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5650,100,2,1.80,13251120250,2314090,328.33,5600,5860,5480,7210,3890,5550,5726.28,0.94,0,-204270,5716,5632,5566,5482,5416,5600,5450,53,1660,100,3880,10,1,52619061,2973,58.85,3.56,12,4.40,96.00,1587.00,7800,20240530,-27.56,3590,20240805,57.38,6400,-11.72,20250115,4350,29.89,20250102,7800,-27.56,20240530,3590,57.38,20240805,7.03,N,298830,100,53 억,,493411,N,N,2,N,00,N +20250207,121023,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5690,140,2,2.52,12517347190,2184979,310.01,5600,5860,5480,7210,3890,5550,5728.82,0.94,0,-189518,5716,5632,5566,5482,5416,5600,5450,53,1660,100,3880,10,1,52619061,2994,59.27,3.59,12,4.15,96.00,1587.00,7800,20240530,-27.05,3590,20240805,58.50,6400,-11.09,20250115,4350,30.80,20250102,7800,-27.05,20240530,3590,58.50,20240805,7.03,N,298830,100,53 억,,493411,N,N,2,N,00,N +20250207,111022,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5700,150,2,2.70,11441411080,1995666,283.15,5600,5860,5480,7210,3890,5550,5733.13,0.94,0,-149777,5716,5632,5566,5482,5416,5600,5450,53,1660,100,3880,10,1,52619061,2999,59.38,3.59,12,3.79,96.00,1587.00,7800,20240530,-26.92,3590,20240805,58.77,6400,-10.94,20250115,4350,31.03,20250102,7800,-26.92,20240530,3590,58.77,20240805,7.03,N,298830,100,53 억,,493411,N,N,2,N,00,N +20250207,101026,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5770,220,2,3.96,4752260990,837705,118.86,5600,5840,5480,7210,3890,5550,5672.96,0.94,0,-100787,5716,5632,5566,5482,5416,5600,5450,53,1660,100,3880,10,1,52619061,3036,60.10,3.64,12,1.59,96.00,1587.00,7800,20240530,-26.03,3590,20240805,60.72,6400,-9.84,20250115,4350,32.64,20250102,7800,-26.03,20240530,3590,60.72,20240805,7.03,N,298830,100,53 억,,493411,N,N,2,N,00,N +20250207,091032,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5510,-40,5,-0.72,385509080,69481,9.86,5600,5620,5480,7210,3890,5550,5548.41,0.94,0,-16034,5716,5632,5566,5482,5416,5600,5450,53,1660,100,3880,10,1,52619061,2899,57.40,3.47,12,0.13,96.00,1587.00,7800,20240530,-29.36,3590,20240805,53.48,6400,-13.91,20250115,4350,26.67,20250102,7800,-29.36,20240530,3590,53.48,20240805,7.03,N,298830,100,53 억,,493411,N,N,2,N,00,N 20250206,160959,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5550,-30,5,-0.54,3810972120,684962,75.35,5580,5650,5500,7250,3910,5580,5563.80,1.00,0,-30934,5780,5680,5560,5460,5340,5730,5510,53,1670,100,3900,10,1,52619061,2920,57.81,3.50,12,1.30,96.00,1587.00,7800,20240530,-28.85,3590,20240805,54.60,6400,-13.28,20250115,4350,27.59,20250102,7800,-28.85,20240530,3590,54.60,20240805,7.29,N,298830,100,53 억,,524345,N,N,2,N,00,N 20250206,151004,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5570,-10,5,-0.18,3589675850,645097,70.96,5580,5650,5500,7250,3910,5580,5564.55,1.00,0,-30456,5780,5680,5560,5460,5340,5730,5510,53,1670,100,3900,10,1,52619061,2931,58.02,3.51,12,1.23,96.00,1587.00,7800,20240530,-28.59,3590,20240805,55.15,6400,-12.97,20250115,4350,28.05,20250102,7800,-28.59,20240530,3590,55.15,20240805,7.29,N,298830,100,53 억,,524345,N,N,8,N,00,N 20250206,141004,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5540,-40,5,-0.72,2966818690,533041,58.64,5580,5650,5500,7250,3910,5580,5565.84,1.00,0,-19979,5780,5680,5560,5460,5340,5730,5510,53,1670,100,3900,10,1,52619061,2915,57.71,3.49,12,1.01,96.00,1587.00,7800,20240530,-28.97,3590,20240805,54.32,6400,-13.44,20250115,4350,27.36,20250102,7800,-28.97,20240530,3590,54.32,20240805,7.29,N,298830,100,53 억,,524345,N,N,8,N,00,N diff --git a/299030/price/prices-20250201.csv b/299030/price/prices-20250201.csv index 15ff16113603..ddf5110afb31 100644 --- a/299030/price/prices-20250201.csv +++ b/299030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161025,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21100,-500,5,-2.31,455498500,21256,77.89,21850,22450,21100,28050,15150,21600,21429.17,1.84,0,-4128,23133,22366,21333,20566,19533,21850,20050,41,6450,500,15120,50,1,7994910,1687,-45.18,1.52,12,0.27,-467.00,13871.00,73100,20240308,-71.14,16500,20241210,27.88,25200,-16.27,20250116,17150,23.03,20250102,73100,-71.14,20240308,16500,27.88,20241210,1.77,N,299030,500,40 억,,146886,N,N,11,N,00,N +20250207,151027,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21150,-450,5,-2.08,429783750,20039,73.43,21850,22450,21100,28050,15150,21600,21447.37,1.84,0,-3738,23133,22366,21333,20566,19533,21850,20050,41,6450,500,15120,50,1,7994910,1691,-45.29,1.52,12,0.25,-467.00,13871.00,73100,20240308,-71.07,16500,20241210,28.18,25200,-16.07,20250116,17150,23.32,20250102,73100,-71.07,20240308,16500,28.18,20241210,1.77,N,299030,500,40 억,,146886,N,N,11,N,00,N +20250207,141028,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21350,-250,5,-1.16,351587900,16351,59.92,21850,22450,21100,28050,15150,21600,21502.53,1.84,0,-1535,23133,22366,21333,20566,19533,21850,20050,41,6450,500,15120,50,1,7994910,1707,-45.72,1.54,12,0.20,-467.00,13871.00,73100,20240308,-70.79,16500,20241210,29.39,25200,-15.28,20250116,17150,24.49,20250102,73100,-70.79,20240308,16500,29.39,20241210,1.77,N,299030,500,40 억,,146886,N,N,11,N,00,N +20250207,131025,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21450,-150,5,-0.69,297057050,13791,50.53,21850,22450,21100,28050,15150,21600,21539.92,1.84,0,-1911,23133,22366,21333,20566,19533,21850,20050,41,6450,500,15120,50,1,7994910,1715,-45.93,1.55,12,0.17,-467.00,13871.00,73100,20240308,-70.66,16500,20241210,30.00,25200,-14.88,20250116,17150,25.07,20250102,73100,-70.66,20240308,16500,30.00,20241210,1.77,N,299030,500,40 억,,146886,N,N,11,N,00,N +20250207,121023,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21500,-100,5,-0.46,261180050,12110,44.38,21850,22450,21100,28050,15150,21600,21567.30,1.84,0,-2166,23133,22366,21333,20566,19533,21850,20050,41,6450,500,15120,50,1,7994910,1719,-46.04,1.55,12,0.15,-467.00,13871.00,73100,20240308,-70.59,16500,20241210,30.30,25200,-14.68,20250116,17150,25.36,20250102,73100,-70.59,20240308,16500,30.30,20241210,1.77,N,299030,500,40 억,,146886,N,N,11,N,00,N +20250207,111022,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21350,-250,5,-1.16,234276450,10852,39.77,21850,22450,21100,28050,15150,21600,21588.32,1.84,0,-2385,23133,22366,21333,20566,19533,21850,20050,41,6450,500,15120,50,1,7994910,1707,-45.72,1.54,12,0.14,-467.00,13871.00,73100,20240308,-70.79,16500,20241210,29.39,25200,-15.28,20250116,17150,24.49,20250102,73100,-70.79,20240308,16500,29.39,20241210,1.77,N,299030,500,40 억,,146886,N,N,11,N,00,N +20250207,101027,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21400,-200,5,-0.93,193333500,8929,32.72,21850,22450,21100,28050,15150,21600,21652.31,1.84,0,-1802,23133,22366,21333,20566,19533,21850,20050,41,6450,500,15120,50,1,7994910,1711,-45.82,1.54,12,0.11,-467.00,13871.00,73100,20240308,-70.73,16500,20241210,29.70,25200,-15.08,20250116,17150,24.78,20250102,73100,-70.73,20240308,16500,29.70,20241210,1.77,N,299030,500,40 억,,146886,N,N,11,N,00,N +20250207,091032,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21600,0,3,0.00,28790500,1340,4.91,21850,21850,21250,28050,15150,21600,21485.45,1.84,0,-703,23133,22366,21333,20566,19533,21850,20050,41,6450,500,15120,50,1,7994910,1727,-46.25,1.56,12,0.02,-467.00,13871.00,73100,20240308,-70.45,16500,20241210,30.91,25200,-14.29,20250116,17150,25.95,20250102,73100,-70.45,20240308,16500,30.91,20241210,1.77,N,299030,500,40 억,,146886,N,N,11,N,00,N 20250206,161000,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21600,-200,5,-0.92,581984950,27190,74.72,21800,22100,20300,28300,15300,21800,21404.36,1.82,0,902,22833,22316,21983,21466,21133,22150,21300,41,6500,500,15260,50,1,7994910,1727,-46.25,1.56,12,0.34,-467.00,13871.00,73100,20240308,-70.45,16500,20241210,30.91,25200,-14.29,20250116,17150,25.95,20250102,73100,-70.45,20240308,16500,30.91,20241210,1.77,N,299030,500,40 억,,145638,N,N,9,N,00,N 20250206,151004,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21500,-300,5,-1.38,557196050,26038,71.56,21800,22100,20300,28300,15300,21800,21399.34,1.82,0,1282,22833,22316,21983,21466,21133,22150,21300,41,6500,500,15260,50,1,7994910,1719,-46.04,1.55,12,0.33,-467.00,13871.00,73100,20240308,-70.59,16500,20241210,30.30,25200,-14.68,20250116,17150,25.36,20250102,73100,-70.59,20240308,16500,30.30,20241210,1.77,N,299030,500,40 억,,145638,N,N,300,N,00,N 20250206,141004,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21400,-400,5,-1.83,521102450,24356,66.94,21800,22100,20300,28300,15300,21800,21395.24,1.82,0,1132,22833,22316,21983,21466,21133,22150,21300,41,6500,500,15260,50,1,7994910,1711,-45.82,1.54,12,0.30,-467.00,13871.00,73100,20240308,-70.73,16500,20241210,29.70,25200,-15.08,20250116,17150,24.78,20250102,73100,-70.73,20240308,16500,29.70,20241210,1.77,N,299030,500,40 억,,145638,N,N,300,N,00,N diff --git a/299170/price/prices-20250201.csv b/299170/price/prices-20250201.csv index 2c84f28d2305..8c497bf79074 100644 --- a/299170/price/prices-20250201.csv +++ b/299170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161025,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1696,-23,5,-1.34,3607099349,2082259,117.72,1732,1829,1640,2230,1204,1719,1732.34,0.32,0,-43849,1774,1746,1693,1665,1612,1760,1679,30,511,100,1200,1,1,30027963,509,17.67,1.27,12,6.93,96.00,1340.00,2310,20240523,-26.58,1086,20241210,56.17,2250,-24.62,20250121,1257,34.92,20250102,2310,-26.58,20240523,1086,56.17,20241210,2.65,N,299170,100,30 억,,94944,N,N,0,N,00,N +20250207,151028,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1717,-2,5,-0.12,3331939976,1920209,108.56,1732,1829,1640,2230,1204,1719,1735.20,0.32,0,-70694,1774,1746,1693,1665,1612,1760,1679,30,511,100,1200,1,1,30027963,516,17.89,1.28,12,6.39,96.00,1340.00,2310,20240523,-25.67,1086,20241210,58.10,2250,-23.69,20250121,1257,36.60,20250102,2310,-25.67,20240523,1086,58.10,20241210,2.65,N,299170,100,30 억,,94944,N,N,0,N,00,N +20250207,141028,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1717,-2,5,-0.12,3064499818,1763697,99.71,1732,1829,1640,2230,1204,1719,1737.55,0.32,0,-69673,1774,1746,1693,1665,1612,1760,1679,30,511,100,1200,1,1,30027963,516,17.89,1.28,12,5.87,96.00,1340.00,2310,20240523,-25.67,1086,20241210,58.10,2250,-23.69,20250121,1257,36.60,20250102,2310,-25.67,20240523,1086,58.10,20241210,2.65,N,299170,100,30 억,,94944,N,N,0,N,00,N +20250207,131025,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1673,-46,5,-2.68,952461160,565163,31.95,1732,1734,1640,2230,1204,1719,1685.24,0.32,0,-22797,1774,1746,1693,1665,1612,1760,1679,30,511,100,1200,1,1,30027963,502,17.43,1.25,12,1.88,96.00,1340.00,2310,20240523,-27.58,1086,20241210,54.05,2250,-25.64,20250121,1257,33.09,20250102,2310,-27.58,20240523,1086,54.05,20241210,2.65,N,299170,100,30 억,,94944,N,N,0,N,00,N +20250207,121023,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1685,-34,5,-1.98,804987907,476900,26.96,1732,1734,1640,2230,1204,1719,1687.91,0.32,0,5578,1774,1746,1693,1665,1612,1760,1679,30,511,100,1200,1,1,30027963,506,17.55,1.26,12,1.59,96.00,1340.00,2310,20240523,-27.06,1086,20241210,55.16,2250,-25.11,20250121,1257,34.05,20250102,2310,-27.06,20240523,1086,55.16,20241210,2.65,N,299170,100,30 억,,94944,N,N,0,N,00,N +20250207,111022,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1705,-14,5,-0.81,699420876,414431,23.43,1732,1734,1640,2230,1204,1719,1687.61,0.32,0,-2451,1774,1746,1693,1665,1612,1760,1679,30,511,100,1200,1,1,30027963,512,17.76,1.27,12,1.38,96.00,1340.00,2310,20240523,-26.19,1086,20241210,57.00,2250,-24.22,20250121,1257,35.64,20250102,2310,-26.19,20240523,1086,57.00,20241210,2.65,N,299170,100,30 억,,94944,N,N,0,N,00,N +20250207,101027,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1685,-34,5,-1.98,466882232,277575,15.69,1732,1734,1640,2230,1204,1719,1681.91,0.32,0,-33,1774,1746,1693,1665,1612,1760,1679,30,511,100,1200,1,1,30027963,506,17.55,1.26,12,0.92,96.00,1340.00,2310,20240523,-27.06,1086,20241210,55.16,2250,-25.11,20250121,1257,34.05,20250102,2310,-27.06,20240523,1086,55.16,20241210,2.65,N,299170,100,30 억,,94944,N,N,0,N,00,N +20250207,091033,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1670,-49,5,-2.85,181948798,108000,6.11,1732,1734,1640,2230,1204,1719,1684.49,0.32,0,-6190,1774,1746,1693,1665,1612,1760,1679,30,511,100,1200,1,1,30027963,501,17.40,1.25,12,0.36,96.00,1340.00,2310,20240523,-27.71,1086,20241210,53.78,2250,-25.78,20250121,1257,32.86,20250102,2310,-27.71,20240523,1086,53.78,20241210,2.65,N,299170,100,30 억,,94944,N,N,0,N,00,N 20250206,161000,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1719,95,2,5.85,2929712821,1749554,154.60,1665,1721,1640,2110,1137,1624,1674.50,0.49,0,-51815,1726,1675,1622,1571,1518,1700,1596,30,486,100,1130,1,1,30027963,516,17.91,1.28,12,5.83,96.00,1340.00,2310,20240523,-25.58,1086,20241210,58.29,2250,-23.60,20250121,1257,36.75,20250102,2310,-25.58,20240523,1086,58.29,20241210,2.64,N,299170,100,30 억,,147721,N,N,0,N,00,N 20250206,151004,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1714,90,2,5.54,2751269746,1645529,145.40,1665,1714,1640,2110,1137,1624,1671.97,0.49,0,-60889,1726,1675,1622,1571,1518,1700,1596,30,486,100,1130,1,1,30027963,515,17.85,1.28,12,5.48,96.00,1340.00,2310,20240523,-25.80,1086,20241210,57.83,2250,-23.82,20250121,1257,36.36,20250102,2310,-25.80,20240523,1086,57.83,20241210,2.64,N,299170,100,30 억,,147721,N,N,0,N,00,N 20250206,141004,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1664,40,2,2.46,2011825146,1208674,106.80,1665,1709,1640,2110,1137,1624,1664.49,0.49,0,-95746,1726,1675,1622,1571,1518,1700,1596,30,486,100,1130,1,1,30027963,500,17.33,1.24,12,4.03,96.00,1340.00,2310,20240523,-27.97,1086,20241210,53.22,2250,-26.04,20250121,1257,32.38,20250102,2310,-27.97,20240523,1086,53.22,20241210,2.64,N,299170,100,30 억,,147721,N,N,0,N,00,N diff --git a/299480/price/prices-20250201.csv b/299480/price/prices-20250201.csv index 84103a252449..a836c4bde0ec 100644 --- a/299480/price/prices-20250201.csv +++ b/299480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161025,57,100.00,KONEX,,,N,N,N,N, ,N,397,0,3,0.00,0,0,0.00,0,0,0,456,338,397,0.00,0.00,0,0,397,397,397,397,397,397,397,11,59,100,230,1,1,11100743,44,-13.69,0.89,12,0.00,-29.00,444.00,900,20240326,-55.89,210,20240703,89.05,511,-22.31,20250103,288,37.85,20250120,900,-55.89,20240326,210,89.05,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20250207,151028,57,100.00,KONEX,,,N,N,N,N, ,N,397,0,3,0.00,0,0,0.00,0,0,0,456,338,397,0.00,0.00,0,0,397,397,397,397,397,397,397,11,59,100,230,1,1,11100743,44,-13.69,0.89,12,0.00,-29.00,444.00,900,20240326,-55.89,210,20240703,89.05,511,-22.31,20250103,288,37.85,20250120,900,-55.89,20240326,210,89.05,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20250207,141028,57,100.00,KONEX,,,N,N,N,N, ,N,397,0,3,0.00,0,0,0.00,0,0,0,456,338,397,0.00,0.00,0,0,397,397,397,397,397,397,397,11,59,100,230,1,1,11100743,44,-13.69,0.89,12,0.00,-29.00,444.00,900,20240326,-55.89,210,20240703,89.05,511,-22.31,20250103,288,37.85,20250120,900,-55.89,20240326,210,89.05,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20250207,131025,57,100.00,KONEX,,,N,N,N,N, ,N,397,0,3,0.00,0,0,0.00,0,0,0,456,338,397,0.00,0.00,0,0,397,397,397,397,397,397,397,11,59,100,230,1,1,11100743,44,-13.69,0.89,12,0.00,-29.00,444.00,900,20240326,-55.89,210,20240703,89.05,511,-22.31,20250103,288,37.85,20250120,900,-55.89,20240326,210,89.05,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20250207,121024,57,100.00,KONEX,,,N,N,N,N, ,N,397,0,3,0.00,0,0,0.00,0,0,0,456,338,397,0.00,0.00,0,0,397,397,397,397,397,397,397,11,59,100,230,1,1,11100743,44,-13.69,0.89,12,0.00,-29.00,444.00,900,20240326,-55.89,210,20240703,89.05,511,-22.31,20250103,288,37.85,20250120,900,-55.89,20240326,210,89.05,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20250207,111023,57,100.00,KONEX,,,N,N,N,N, ,N,397,0,3,0.00,0,0,0.00,0,0,0,456,338,397,0.00,0.00,0,0,397,397,397,397,397,397,397,11,59,100,230,1,1,11100743,44,-13.69,0.89,12,0.00,-29.00,444.00,900,20240326,-55.89,210,20240703,89.05,511,-22.31,20250103,288,37.85,20250120,900,-55.89,20240326,210,89.05,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20250207,101027,57,100.00,KONEX,,,N,N,N,N, ,N,397,0,3,0.00,0,0,0.00,0,0,0,456,338,397,0.00,0.00,0,0,397,397,397,397,397,397,397,11,59,100,230,1,1,11100743,44,-13.69,0.89,12,0.00,-29.00,444.00,900,20240326,-55.89,210,20240703,89.05,511,-22.31,20250103,288,37.85,20250120,900,-55.89,20240326,210,89.05,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20250207,091033,57,100.00,KONEX,,,N,N,N,N, ,N,397,0,3,0.00,0,0,0.00,0,0,0,456,338,397,0.00,0.00,0,0,397,397,397,397,397,397,397,11,59,100,230,1,1,11100743,44,-13.69,0.89,12,0.00,-29.00,444.00,900,20240326,-55.89,210,20240703,89.05,511,-22.31,20250103,288,37.85,20250120,900,-55.89,20240326,210,89.05,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N 20250206,161000,57,100.00,KONEX,,,N,N,N,N, ,N,397,0,3,0.00,0,0,0.00,0,0,0,456,338,397,0.00,0.00,0,0,397,397,397,397,397,397,397,11,59,100,230,1,1,11100743,44,-13.69,0.89,12,0.00,-29.00,444.00,900,20240326,-55.89,210,20240703,89.05,511,-22.31,20250103,288,37.85,20250120,900,-55.89,20240326,210,89.05,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N 20250206,151004,57,100.00,KONEX,,,N,N,N,N, ,N,397,0,3,0.00,0,0,0.00,0,0,0,456,338,397,0.00,0.00,0,0,397,397,397,397,397,397,397,11,59,100,230,1,1,11100743,44,-13.69,0.89,12,0.00,-29.00,444.00,900,20240326,-55.89,210,20240703,89.05,511,-22.31,20250103,288,37.85,20250120,900,-55.89,20240326,210,89.05,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N 20250206,141004,57,100.00,KONEX,,,N,N,N,N, ,N,397,0,3,0.00,0,0,0.00,0,0,0,456,338,397,0.00,0.00,0,0,397,397,397,397,397,397,397,11,59,100,230,1,1,11100743,44,-13.69,0.89,12,0.00,-29.00,444.00,900,20240326,-55.89,210,20240703,89.05,511,-22.31,20250103,288,37.85,20250120,900,-55.89,20240326,210,89.05,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N diff --git a/299660/price/prices-20250201.csv b/299660/price/prices-20250201.csv index 287856740dd0..6926d7ac249e 100644 --- a/299660/price/prices-20250201.csv +++ b/299660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4875,-145,5,-2.89,951155590,194852,93.89,4985,5010,4840,6520,3520,5020,4881.43,0.42,0,-26433,5130,5075,5005,4950,4880,5102,4977,106,1500,500,3110,5,1,21102977,1029,-6.06,2.09,12,0.92,-804.00,2333.00,17310,20240816,-71.84,1733,20240722,181.30,6450,-24.42,20250109,4755,2.52,20250203,17310,-71.84,20240816,1733,181.30,20240722,1.02,N,299660,500,105 억,,88559,N,N,0,N,00,N +20250207,151028,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4865,-155,5,-3.09,906724385,185713,89.49,4985,5010,4840,6520,3520,5020,4882.40,0.42,0,-24872,5130,5075,5005,4950,4880,5102,4977,106,1500,500,3110,5,1,21102977,1027,-6.05,2.09,12,0.88,-804.00,2333.00,17310,20240816,-71.89,1733,20240722,180.73,6450,-24.57,20250109,4755,2.31,20250203,17310,-71.89,20240816,1733,180.73,20240722,1.02,N,299660,500,105 억,,88559,N,N,0,N,00,N +20250207,141028,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4870,-150,5,-2.99,760739205,155738,75.05,4985,5010,4840,6520,3520,5020,4884.74,0.42,0,-20044,5130,5075,5005,4950,4880,5102,4977,106,1500,500,3110,5,1,21102977,1028,-6.06,2.09,12,0.74,-804.00,2333.00,17310,20240816,-71.87,1733,20240722,181.02,6450,-24.50,20250109,4755,2.42,20250203,17310,-71.87,20240816,1733,181.02,20240722,1.02,N,299660,500,105 억,,88559,N,N,0,N,00,N +20250207,131026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4860,-160,5,-3.19,692377895,141665,68.26,4985,5010,4840,6520,3520,5020,4887.43,0.42,0,-18437,5130,5075,5005,4950,4880,5102,4977,106,1500,500,3110,5,1,21102977,1026,-6.04,2.08,12,0.67,-804.00,2333.00,17310,20240816,-71.92,1733,20240722,180.44,6450,-24.65,20250109,4755,2.21,20250203,17310,-71.92,20240816,1733,180.44,20240722,1.02,N,299660,500,105 억,,88559,N,N,0,N,00,N +20250207,121024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4865,-155,5,-3.09,641902585,131267,63.25,4985,5010,4840,6520,3520,5020,4890.05,0.42,0,-16988,5130,5075,5005,4950,4880,5102,4977,106,1500,500,3110,5,1,21102977,1027,-6.05,2.09,12,0.62,-804.00,2333.00,17310,20240816,-71.89,1733,20240722,180.73,6450,-24.57,20250109,4755,2.31,20250203,17310,-71.89,20240816,1733,180.73,20240722,1.02,N,299660,500,105 억,,88559,N,N,0,N,00,N +20250207,111023,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4875,-145,5,-2.89,445292385,90786,43.75,4985,5010,4865,6520,3520,5020,4904.86,0.42,0,-17949,5130,5075,5005,4950,4880,5102,4977,106,1500,500,3110,5,1,21102977,1029,-6.06,2.09,12,0.43,-804.00,2333.00,17310,20240816,-71.84,1733,20240722,181.30,6450,-24.42,20250109,4755,2.52,20250203,17310,-71.84,20240816,1733,181.30,20240722,1.02,N,299660,500,105 억,,88559,N,N,0,N,00,N +20250207,101028,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4900,-120,5,-2.39,332887755,67726,32.63,4985,5010,4870,6520,3520,5020,4915.21,0.42,0,-17811,5130,5075,5005,4950,4880,5102,4977,106,1500,500,3110,5,1,21102977,1034,-6.09,2.10,12,0.32,-804.00,2333.00,17310,20240816,-71.69,1733,20240722,182.75,6450,-24.03,20250109,4755,3.05,20250203,17310,-71.69,20240816,1733,182.75,20240722,1.02,N,299660,500,105 억,,88559,N,N,0,N,00,N +20250207,091033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4935,-85,5,-1.69,90137055,18178,8.76,4985,5010,4925,6520,3520,5020,4958.58,0.42,0,-1629,5130,5075,5005,4950,4880,5102,4977,106,1500,500,3110,5,1,21102977,1041,-6.14,2.12,12,0.09,-804.00,2333.00,17310,20240816,-71.49,1733,20240722,184.77,6450,-23.49,20250109,4755,3.79,20250203,17310,-71.49,20240816,1733,184.77,20240722,1.02,N,299660,500,105 억,,88559,N,N,0,N,00,N 20250206,161000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5020,20,2,0.40,1019986885,205102,70.22,5010,5060,4935,6500,3500,5000,4972.96,0.50,0,-17630,5283,5141,4978,4836,4673,5212,4907,106,1500,500,3100,10,1,21102977,1059,-6.24,2.15,12,0.97,-804.00,2333.00,17310,20240816,-71.00,1733,20240722,189.67,6450,-22.17,20250109,4755,5.57,20250203,17310,-71.00,20240816,1733,189.67,20240722,1.00,N,299660,500,105 억,,105829,N,N,0,N,00,N 20250206,151005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4995,-5,5,-0.10,922541680,185676,63.57,5010,5060,4935,6500,3500,5000,4968.56,0.50,0,-15020,5283,5141,4978,4836,4673,5212,4907,106,1500,500,3100,5,1,21102977,1054,-6.21,2.14,12,0.88,-804.00,2333.00,17310,20240816,-71.14,1733,20240722,188.23,6450,-22.56,20250109,4755,5.05,20250203,17310,-71.14,20240816,1733,188.23,20240722,1.00,N,299660,500,105 억,,105829,N,N,0,N,00,N 20250206,141005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4965,-35,5,-0.70,717771530,144445,49.46,5010,5060,4935,6500,3500,5000,4969.17,0.50,0,-30438,5283,5141,4978,4836,4673,5212,4907,106,1500,500,3100,5,1,21102977,1048,-6.18,2.13,12,0.68,-804.00,2333.00,17310,20240816,-71.32,1733,20240722,186.50,6450,-23.02,20250109,4755,4.42,20250203,17310,-71.32,20240816,1733,186.50,20240722,1.00,N,299660,500,105 억,,105829,N,N,0,N,00,N diff --git a/299900/price/prices-20250201.csv b/299900/price/prices-20250201.csv index 92a8c3370dde..215e5dc879d8 100644 --- a/299900/price/prices-20250201.csv +++ b/299900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161026,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1349,40,2,3.06,521854549,393227,105.62,1309,1349,1305,1701,917,1309,1327.10,4.29,0,3146,1331,1319,1302,1290,1273,1326,1297,855,392,500,910,1,1,171048884,2307,4.53,1.02,12,0.23,298.00,1328.00,4220,20240125,-68.03,1169,20241031,15.40,1670,-19.22,20250102,1257,7.32,20250203,3400,-60.32,20240313,1169,15.40,20241031,0.89,N,299900,500,855 억,,7343776,N,N,1118,N,00,N +20250207,151028,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1342,33,2,2.52,446710254,337439,90.63,1309,1349,1305,1701,917,1309,1323.83,4.29,0,14820,1331,1319,1302,1290,1273,1326,1297,855,392,500,910,1,1,171048884,2295,4.50,1.01,12,0.20,298.00,1328.00,4220,20240125,-68.20,1169,20241031,14.80,1670,-19.64,20250102,1257,6.76,20250203,3400,-60.53,20240313,1169,14.80,20241031,0.89,N,299900,500,855 억,,7343776,N,N,265,N,00,N +20250207,141029,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1330,21,2,1.60,317630520,241219,64.79,1309,1336,1305,1701,917,1309,1316.77,4.29,0,10515,1331,1319,1302,1290,1273,1326,1297,855,392,500,910,1,1,171048884,2275,4.46,1.00,12,0.14,298.00,1328.00,4220,20240125,-68.48,1169,20241031,13.77,1670,-20.36,20250102,1257,5.81,20250203,3400,-60.88,20240313,1169,13.77,20241031,0.89,N,299900,500,855 억,,7343776,N,N,265,N,00,N +20250207,131026,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1315,6,2,0.46,205168537,156493,42.03,1309,1324,1305,1701,917,1309,1311.04,4.29,0,673,1331,1319,1302,1290,1273,1326,1297,855,392,500,910,1,1,171048884,2249,4.41,0.99,12,0.09,298.00,1328.00,4220,20240125,-68.84,1169,20241031,12.49,1670,-21.26,20250102,1257,4.61,20250203,3400,-61.32,20240313,1169,12.49,20241031,0.89,N,299900,500,855 억,,7343776,N,N,265,N,00,N +20250207,121024,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1306,-3,5,-0.23,157081210,119870,32.20,1309,1324,1305,1701,917,1309,1310.43,4.29,0,-13947,1331,1319,1302,1290,1273,1326,1297,855,392,500,910,1,1,171048884,2234,4.38,0.98,12,0.07,298.00,1328.00,4220,20240125,-69.05,1169,20241031,11.72,1670,-21.80,20250102,1257,3.90,20250203,3400,-61.59,20240313,1169,11.72,20241031,0.89,N,299900,500,855 억,,7343776,N,N,265,N,00,N +20250207,111023,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1309,0,3,0.00,111996994,85404,22.94,1309,1324,1305,1701,917,1309,1311.38,4.29,0,-18634,1331,1319,1302,1290,1273,1326,1297,855,392,500,910,1,1,171048884,2239,4.39,0.99,12,0.05,298.00,1328.00,4220,20240125,-68.98,1169,20241031,11.98,1670,-21.62,20250102,1257,4.14,20250203,3400,-61.50,20240313,1169,11.98,20241031,0.89,N,299900,500,855 억,,7343776,N,N,265,N,00,N +20250207,101028,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1309,0,3,0.00,84394041,64314,17.27,1309,1324,1306,1701,917,1309,1312.22,4.29,0,-20727,1331,1319,1302,1290,1273,1326,1297,855,392,500,910,1,1,171048884,2239,4.39,0.99,12,0.04,298.00,1328.00,4220,20240125,-68.98,1169,20241031,11.98,1670,-21.62,20250102,1257,4.14,20250203,3400,-61.50,20240313,1169,11.98,20241031,0.89,N,299900,500,855 억,,7343776,N,N,265,N,00,N +20250207,091033,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1313,4,2,0.31,7776615,5935,1.59,1309,1324,1307,1701,917,1309,1310.30,4.29,0,-2946,1331,1319,1302,1290,1273,1326,1297,855,392,500,910,1,1,171048884,2246,4.41,0.99,12,0.00,298.00,1328.00,4220,20240125,-68.89,1169,20241031,12.32,1670,-21.38,20250102,1257,4.46,20250203,3400,-61.38,20240313,1169,12.32,20241031,0.89,N,299900,500,855 억,,7343776,N,N,265,N,00,N 20250206,161001,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1309,17,2,1.32,478562599,369218,62.57,1293,1314,1285,1679,905,1292,1296.15,4.23,0,11571,1344,1317,1298,1271,1252,1308,1262,855,387,500,900,1,1,171048884,2239,4.39,0.99,12,0.22,298.00,1328.00,4220,20240125,-68.98,1169,20241031,11.98,1670,-21.62,20250102,1257,4.14,20250203,3400,-61.50,20240313,1169,11.98,20241031,0.91,N,299900,500,855 억,,7233551,N,N,265,N,00,N 20250206,151005,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1303,11,2,0.85,440272209,339897,57.60,1293,1314,1285,1679,905,1292,1295.31,4.23,0,6946,1344,1317,1298,1271,1252,1308,1262,855,387,500,900,1,1,171048884,2229,4.37,0.98,12,0.20,298.00,1328.00,4220,20240125,-69.12,1169,20241031,11.46,1670,-21.98,20250102,1257,3.66,20250203,3400,-61.68,20240313,1169,11.46,20241031,0.91,N,299900,500,855 억,,7233551,N,N,14007,N,00,N 20250206,141005,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1292,0,3,0.00,330103194,255275,43.26,1293,1314,1285,1679,905,1292,1293.13,4.23,0,-27353,1344,1317,1298,1271,1252,1308,1262,855,387,500,900,1,1,171048884,2210,4.34,0.97,12,0.15,298.00,1328.00,4220,20240125,-69.38,1169,20241031,10.52,1670,-22.63,20250102,1257,2.78,20250203,3400,-62.00,20240313,1169,10.52,20241031,0.91,N,299900,500,855 억,,7233551,N,N,14007,N,00,N diff --git a/299910/price/prices-20250201.csv b/299910/price/prices-20250201.csv index 10a2cca5c1a4..56995c118282 100644 --- a/299910/price/prices-20250201.csv +++ b/299910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161026,51,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,200,-83,5,-29.33,469029078,2338205,89.31,243,243,185,0,0,283,200.60,0.08,0,-3082,539,411,347,219,155,379,187,24,0,500,0,1,1,4721384,9,-0.10,0.57,12,49.52,-2019.00,350.00,6880,20240125,-97.09,185,20250207,8.11,6880,-97.09,20250102,185,8.11,20250207,6880,-97.09,20240207,185,8.11,20250207,0.00,N,299910,500,23 억,,3936,N,N,0,N,00,N +20250207,151029,51,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,188,-95,5,-33.57,435793478,2172027,82.96,243,243,185,0,0,283,200.64,0.08,0,-2749,539,411,347,219,155,379,187,24,0,500,0,1,1,4721384,9,-0.09,0.54,12,46.00,-2019.00,350.00,6880,20240125,-97.27,185,20250207,1.62,6880,-97.27,20250102,185,1.62,20250207,6880,-97.27,20240207,185,1.62,20250207,0.00,N,299910,500,23 억,,3936,N,N,0,N,00,N +20250207,141029,51,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,189,-94,5,-33.22,395508065,1967136,75.14,243,243,185,0,0,283,201.06,0.08,0,-2498,539,411,347,219,155,379,187,24,0,500,0,1,1,4721384,9,-0.09,0.54,12,41.66,-2019.00,350.00,6880,20240125,-97.25,185,20250207,2.16,6880,-97.25,20250102,185,2.16,20250207,6880,-97.25,20240207,185,2.16,20250207,0.00,N,299910,500,23 억,,3936,N,N,0,N,00,N +20250207,131026,51,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,188,-95,5,-33.57,371047364,1838125,70.21,243,243,185,0,0,283,201.86,0.08,0,-2052,539,411,347,219,155,379,187,24,0,500,0,1,1,4721384,9,-0.09,0.54,12,38.93,-2019.00,350.00,6880,20240125,-97.27,185,20250207,1.62,6880,-97.27,20250102,185,1.62,20250207,6880,-97.27,20240207,185,1.62,20250207,0.00,N,299910,500,23 억,,3936,N,N,0,N,00,N +20250207,121024,51,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,195,-88,5,-31.10,305614881,1486887,56.79,243,243,188,0,0,283,205.54,0.08,0,-1664,539,411,347,219,155,379,187,24,0,500,0,1,1,4721384,9,-0.10,0.56,12,31.49,-2019.00,350.00,6880,20240125,-97.17,188,20250207,3.72,6880,-97.17,20250102,188,3.72,20250207,6880,-97.17,20240207,188,3.72,20250207,0.00,N,299910,500,23 억,,3936,N,N,0,N,00,N +20250207,111023,51,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,200,-83,5,-29.33,236745081,1129914,43.16,243,243,188,0,0,283,209.52,0.08,0,-1311,539,411,347,219,155,379,187,24,0,500,0,1,1,4721384,9,-0.10,0.57,12,23.93,-2019.00,350.00,6880,20240125,-97.09,188,20250207,6.38,6880,-97.09,20250102,188,6.38,20250207,6880,-97.09,20240207,188,6.38,20250207,0.00,N,299910,500,23 억,,3936,N,N,0,N,00,N +20250207,101028,51,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,213,-70,5,-24.73,128127577,563777,21.53,243,243,213,0,0,283,227.27,0.08,0,-816,539,411,347,219,155,379,187,24,0,500,0,1,1,4721384,10,-0.11,0.61,12,11.94,-2019.00,350.00,6880,20240125,-96.90,213,20250207,0.00,6880,-96.90,20250102,213,0.00,20250207,6880,-96.90,20240207,213,0.00,20250207,0.00,N,299910,500,23 억,,3936,N,N,0,N,00,N +20250207,091034,51,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,243,-40,5,-14.13,39420958,162226,6.20,243,243,243,0,0,283,243.00,0.08,0,0,539,411,347,219,155,379,187,24,0,500,0,1,1,4721384,11,-0.12,0.69,12,3.44,-2019.00,350.00,6880,20240125,-96.47,243,20250207,0.00,6880,-96.47,20250102,243,0.00,20250207,6880,-96.47,20240207,243,0.00,20250207,0.00,N,299910,500,23 억,,3936,N,N,0,N,00,N 20250206,161001,51,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,283,-204,5,-41.89,834822295,2232805,134.77,475,475,283,0,0,487,380.77,0.16,0,-3338,1779,1133,804,158,-171,968,-7,24,0,500,0,1,1,4721384,13,-0.14,0.81,12,47.29,-2019.00,350.00,6880,20240124,-95.89,283,20250206,0.00,6880,-95.89,20250102,283,0.00,20250206,6880,-95.89,20240206,283,0.00,20250206,0.00,N,299910,500,23 억,,7417,N,N,0,N,00,N 20250206,151005,51,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,299,-188,5,-38.60,713012586,1802382,108.79,475,475,299,0,0,487,393.10,0.16,0,-3338,1779,1133,804,158,-171,968,-7,24,0,500,0,1,1,4721384,14,-0.15,0.85,12,38.17,-2019.00,350.00,6880,20240124,-95.65,299,20250206,0.00,6880,-95.65,20250102,299,0.00,20250206,6880,-95.65,20240206,299,0.00,20250206,0.00,N,299910,500,23 억,,7417,N,N,0,N,00,N 20250206,141005,51,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,350,-137,5,-28.13,589037963,1411083,85.17,475,475,350,0,0,487,414.99,0.16,0,-3338,1779,1133,804,158,-171,968,-7,24,0,500,0,1,1,4721384,17,-0.17,1.00,12,29.89,-2019.00,350.00,6880,20240124,-94.91,350,20250206,0.00,6880,-94.91,20250102,350,0.00,20250206,6880,-94.91,20240206,350,0.00,20250206,0.00,N,299910,500,23 억,,7417,N,N,0,N,00,N diff --git a/300080/price/prices-20250201.csv b/300080/price/prices-20250201.csv index 5d6fec8fbd22..ee1b9b6ddfa5 100644 --- a/300080/price/prices-20250201.csv +++ b/300080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24100,0,3,0.00,6901361750,288545,69.75,24100,24450,23200,31300,16900,24100,23917.10,1.59,0,1017,26200,25150,24500,23450,22800,24825,23125,28,7200,500,14940,50,1,5501817,1326,-18.55,28.25,12,5.24,-1299.00,853.00,55000,20240126,-56.18,11100,20241115,117.12,27200,-11.40,20250204,15730,53.21,20250120,41000,-41.22,20240219,11100,117.12,20241115,1.15,N,300080,500,27 억,,87292,N,N,0,N,00,N +20250207,151029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24200,100,2,0.41,6514541050,272495,65.87,24100,24450,23200,31300,16900,24100,23906.84,1.59,0,2724,26200,25150,24500,23450,22800,24825,23125,28,7200,500,14940,50,1,5501817,1331,-18.63,28.37,12,4.95,-1299.00,853.00,55000,20240126,-56.00,11100,20241115,118.02,27200,-11.03,20250204,15730,53.85,20250120,41000,-40.98,20240219,11100,118.02,20241115,1.15,N,300080,500,27 억,,87292,N,N,0,N,00,N +20250207,141029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23850,-250,5,-1.04,6163711050,257907,62.35,24100,24450,23200,31300,16900,24100,23898.78,1.59,0,5068,26200,25150,24500,23450,22800,24825,23125,28,7200,500,14940,50,1,5501817,1312,-18.36,27.96,12,4.69,-1299.00,853.00,55000,20240126,-56.64,11100,20241115,114.86,27200,-12.32,20250204,15730,51.62,20250120,41000,-41.83,20240219,11100,114.86,20241115,1.15,N,300080,500,27 억,,87292,N,N,0,N,00,N +20250207,131027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23950,-150,5,-0.62,5820486950,243492,58.86,24100,24450,23200,31300,16900,24100,23904.03,1.59,0,1458,26200,25150,24500,23450,22800,24825,23125,28,7200,500,14940,50,1,5501817,1318,-18.44,28.08,12,4.43,-1299.00,853.00,55000,20240126,-56.45,11100,20241115,115.77,27200,-11.95,20250204,15730,52.26,20250120,41000,-41.59,20240219,11100,115.77,20241115,1.15,N,300080,500,27 억,,87292,N,N,0,N,00,N +20250207,121025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24150,50,2,0.21,5504242550,230310,55.67,24100,24450,23200,31300,16900,24100,23899.07,1.59,0,742,26200,25150,24500,23450,22800,24825,23125,28,7200,500,14940,50,1,5501817,1329,-18.59,28.31,12,4.19,-1299.00,853.00,55000,20240126,-56.09,11100,20241115,117.57,27200,-11.21,20250204,15730,53.53,20250120,41000,-41.10,20240219,11100,117.57,20241115,1.15,N,300080,500,27 억,,87292,N,N,0,N,00,N +20250207,111024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24150,50,2,0.21,5112831700,214149,51.77,24100,24450,23200,31300,16900,24100,23874.86,1.59,0,1875,26200,25150,24500,23450,22800,24825,23125,28,7200,500,14940,50,1,5501817,1329,-18.59,28.31,12,3.89,-1299.00,853.00,55000,20240126,-56.09,11100,20241115,117.57,27200,-11.21,20250204,15730,53.53,20250120,41000,-41.10,20240219,11100,117.57,20241115,1.15,N,300080,500,27 억,,87292,N,N,0,N,00,N +20250207,101028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24450,350,2,1.45,4244327250,178083,43.05,24100,24450,23200,31300,16900,24100,23833.06,1.59,0,2140,26200,25150,24500,23450,22800,24825,23125,28,7200,500,14940,50,1,5501817,1345,-18.82,28.66,12,3.24,-1299.00,853.00,55000,20240126,-55.55,11100,20241115,120.27,27200,-10.11,20250204,15730,55.44,20250120,41000,-40.37,20240219,11100,120.27,20241115,1.15,N,300080,500,27 억,,87292,N,N,0,N,00,N +20250207,091034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24100,0,3,0.00,939990150,39334,9.51,24100,24350,23500,31300,16900,24100,23896.41,1.59,0,5949,26200,25150,24500,23450,22800,24825,23125,28,7200,500,14940,50,1,5501817,1326,-18.55,28.25,12,0.71,-1299.00,853.00,55000,20240126,-56.18,11100,20241115,117.12,27200,-11.40,20250204,15730,53.21,20250120,41000,-41.22,20240219,11100,117.12,20241115,1.15,N,300080,500,27 억,,87292,N,N,0,N,00,N 20250206,161001,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24100,-2050,5,-7.84,10030248500,408651,65.63,25500,25550,23850,33950,18350,26150,24542.26,2.34,0,-43131,27783,26966,25983,25166,24183,27375,25575,28,7800,500,16210,50,1,5501817,1326,-18.55,28.25,12,7.43,-1299.00,853.00,55500,20240124,-56.58,11100,20241115,117.12,27200,-11.40,20250204,15730,53.21,20250120,41000,-41.22,20240219,11100,117.12,20241115,0.96,N,300080,500,27 억,,128858,N,N,0,N,01,N 20250206,151005,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24150,-2000,5,-7.65,9691370050,394592,63.37,25500,25550,23850,33950,18350,26150,24557.25,2.34,0,-39684,27783,26966,25983,25166,24183,27375,25575,28,7800,500,16210,50,1,5501817,1329,-18.59,28.31,12,7.17,-1299.00,853.00,55500,20240124,-56.49,11100,20241115,117.57,27200,-11.21,20250204,15730,53.53,20250120,41000,-41.10,20240219,11100,117.57,20241115,0.96,N,300080,500,27 억,,128858,N,N,0,N,01,N 20250206,141005,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24150,-2000,5,-7.65,9081930100,369262,59.31,25500,25550,23850,33950,18350,26150,24591.43,2.34,0,-34391,27783,26966,25983,25166,24183,27375,25575,28,7800,500,16210,50,1,5501817,1329,-18.59,28.31,12,6.71,-1299.00,853.00,55500,20240124,-56.49,11100,20241115,117.57,27200,-11.21,20250204,15730,53.53,20250120,41000,-41.10,20240219,11100,117.57,20241115,0.96,N,300080,500,27 억,,128858,N,N,0,N,01,N diff --git a/300120/price/prices-20250201.csv b/300120/price/prices-20250201.csv index 65b39bfb4cfe..1947f429cb0e 100644 --- a/300120/price/prices-20250201.csv +++ b/300120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4510,40,2,0.89,400222650,87495,137.41,4470,4650,4440,5810,3130,4470,4574.24,0.32,0,5839,4680,4575,4475,4370,4270,4525,4320,105,1340,500,2770,5,1,20860012,941,-11.48,2.05,12,0.42,-393.00,2204.00,8460,20240125,-46.69,3100,20241209,45.48,5230,-13.77,20250117,3925,14.90,20250102,8440,-46.56,20240308,3100,45.48,20241209,1.92,N,300120,500,105 억,,66883,N,N,0,N,00,N +20250207,151029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4530,60,2,1.34,391003245,85453,134.21,4470,4650,4440,5810,3130,4470,4575.65,0.32,0,5859,4680,4575,4475,4370,4270,4525,4320,105,1340,500,2770,5,1,20860012,945,-11.53,2.06,12,0.41,-393.00,2204.00,8460,20240125,-46.45,3100,20241209,46.13,5230,-13.38,20250117,3925,15.41,20250102,8440,-46.33,20240308,3100,46.13,20241209,1.92,N,300120,500,105 억,,66883,N,N,0,N,00,N +20250207,141030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4605,135,2,3.02,354682215,77456,121.65,4470,4650,4440,5810,3130,4470,4579.14,0.32,0,4783,4680,4575,4475,4370,4270,4525,4320,105,1340,500,2770,5,1,20860012,961,-11.72,2.09,12,0.37,-393.00,2204.00,8460,20240125,-45.57,3100,20241209,48.55,5230,-11.95,20250117,3925,17.32,20250102,8440,-45.44,20240308,3100,48.55,20241209,1.92,N,300120,500,105 억,,66883,N,N,0,N,00,N +20250207,131027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,130,2,2.91,297561410,65051,102.16,4470,4650,4440,5810,3130,4470,4574.28,0.32,0,100,4680,4575,4475,4370,4270,4525,4320,105,1340,500,2770,5,1,20860012,960,-11.70,2.09,12,0.31,-393.00,2204.00,8460,20240125,-45.63,3100,20241209,48.39,5230,-12.05,20250117,3925,17.20,20250102,8440,-45.50,20240308,3100,48.39,20241209,1.92,N,300120,500,105 억,,66883,N,N,0,N,00,N +20250207,121025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4630,160,2,3.58,259760575,56842,89.27,4470,4650,4440,5810,3130,4470,4569.87,0.32,0,1463,4680,4575,4475,4370,4270,4525,4320,105,1340,500,2770,5,1,20860012,966,-11.78,2.10,12,0.27,-393.00,2204.00,8460,20240125,-45.27,3100,20241209,49.35,5230,-11.47,20250117,3925,17.96,20250102,8440,-45.14,20240308,3100,49.35,20241209,1.92,N,300120,500,105 억,,66883,N,N,0,N,00,N +20250207,111024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4585,115,2,2.57,162362835,35763,56.17,4470,4610,4440,5810,3130,4470,4539.97,0.32,0,2291,4680,4575,4475,4370,4270,4525,4320,105,1340,500,2770,5,1,20860012,956,-11.67,2.08,12,0.17,-393.00,2204.00,8460,20240125,-45.80,3100,20241209,47.90,5230,-12.33,20250117,3925,16.82,20250102,8440,-45.68,20240308,3100,47.90,20241209,1.92,N,300120,500,105 억,,66883,N,N,0,N,00,N +20250207,101029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4495,25,2,0.56,56681840,12588,19.77,4470,4550,4440,5810,3130,4470,4502.85,0.32,0,-64,4680,4575,4475,4370,4270,4525,4320,105,1340,500,2770,5,1,20860012,938,-11.44,2.04,12,0.06,-393.00,2204.00,8460,20240125,-46.87,3100,20241209,45.00,5230,-14.05,20250117,3925,14.52,20250102,8440,-46.74,20240308,3100,45.00,20241209,1.92,N,300120,500,105 억,,66883,N,N,0,N,00,N +20250207,091034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4470,0,3,0.00,5866320,1309,2.06,4470,4500,4440,5810,3130,4470,4481.53,0.32,0,202,4680,4575,4475,4370,4270,4525,4320,105,1340,500,2770,5,1,20860012,932,-11.37,2.03,12,0.01,-393.00,2204.00,8460,20240125,-47.16,3100,20241209,44.19,5230,-14.53,20250117,3925,13.89,20250102,8440,-47.04,20240308,3100,44.19,20241209,1.92,N,300120,500,105 억,,66883,N,N,0,N,00,N 20250206,161001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4470,-25,5,-0.56,283498730,63663,95.14,4580,4580,4375,5840,3150,4495,4453.12,0.40,0,-17235,4665,4580,4440,4355,4215,4622,4397,105,1345,500,2780,5,1,20860012,932,-11.37,2.03,12,0.31,-393.00,2204.00,8460,20240125,-47.16,3100,20241209,44.19,5230,-14.53,20250117,3925,13.89,20250102,8440,-47.04,20240308,3100,44.19,20241209,1.95,N,300120,500,105 억,,84042,N,N,0,N,00,N 20250206,151006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,5,2,0.11,275212905,61813,92.38,4580,4580,4375,5840,3150,4495,4452.35,0.40,0,-16516,4665,4580,4440,4355,4215,4622,4397,105,1345,500,2780,5,1,20860012,939,-11.45,2.04,12,0.30,-393.00,2204.00,8460,20240125,-46.81,3100,20241209,45.16,5230,-13.96,20250117,3925,14.65,20250102,8440,-46.68,20240308,3100,45.16,20241209,1.95,N,300120,500,105 억,,84042,N,N,0,N,00,N 20250206,141006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4520,25,2,0.56,262447045,58962,88.11,4580,4580,4375,5840,3150,4495,4451.12,0.40,0,-16499,4665,4580,4440,4355,4215,4622,4397,105,1345,500,2780,5,1,20860012,943,-11.50,2.05,12,0.28,-393.00,2204.00,8460,20240125,-46.57,3100,20241209,45.81,5230,-13.58,20250117,3925,15.16,20250102,8440,-46.45,20240308,3100,45.81,20241209,1.95,N,300120,500,105 억,,84042,N,N,0,N,00,N diff --git a/300720/price/prices-20250201.csv b/300720/price/prices-20250201.csv index e6ae2b6438dd..1ea8084ed51f 100644 --- a/300720/price/prices-20250201.csv +++ b/300720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161027,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15170,10,2,0.07,771227290,50827,85.98,15040,15320,14960,19700,10620,15160,15173.59,4.67,0,-10271,15733,15446,15203,14916,14673,15590,15060,346,4540,500,10910,10,1,69261540,10507,6.17,0.66,12,0.07,2457.00,22914.00,16880,20240605,-10.13,11170,20240125,35.81,16200,-6.36,20250114,14330,5.86,20250102,16880,-10.13,20240605,11770,28.89,20240311,0.35,N,300720,500,346 억,,3237546,N,N,244,N,00,N +20250207,151029,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15190,30,2,0.20,713975710,47057,79.60,15040,15320,14960,19700,10620,15160,15172.57,4.67,0,-9440,15733,15446,15203,14916,14673,15590,15060,346,4540,500,10910,10,1,69261540,10521,6.18,0.66,12,0.07,2457.00,22914.00,16880,20240605,-10.01,11170,20240125,35.99,16200,-6.23,20250114,14330,6.00,20250102,16880,-10.01,20240605,11770,29.06,20240311,0.35,N,300720,500,346 억,,3237546,N,N,2225,N,00,N +20250207,141030,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15210,50,2,0.33,600941470,39612,67.01,15040,15320,14960,19700,10620,15160,15170.69,4.67,0,-8491,15733,15446,15203,14916,14673,15590,15060,346,4540,500,10910,10,1,69261540,10535,6.19,0.66,12,0.06,2457.00,22914.00,16880,20240605,-9.89,11170,20240125,36.17,16200,-6.11,20250114,14330,6.14,20250102,16880,-9.89,20240605,11770,29.23,20240311,0.35,N,300720,500,346 억,,3237546,N,N,2225,N,00,N +20250207,131027,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15220,60,2,0.40,494666100,32630,55.20,15040,15320,14960,19700,10620,15160,15159.86,4.67,0,-6553,15733,15446,15203,14916,14673,15590,15060,346,4540,500,10910,10,1,69261540,10542,6.19,0.66,12,0.05,2457.00,22914.00,16880,20240605,-9.83,11170,20240125,36.26,16200,-6.05,20250114,14330,6.21,20250102,16880,-9.83,20240605,11770,29.31,20240311,0.35,N,300720,500,346 억,,3237546,N,N,2225,N,00,N +20250207,121025,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15250,90,2,0.59,375562350,24798,41.95,15040,15320,14960,19700,10620,15160,15144.86,4.67,0,-5007,15733,15446,15203,14916,14673,15590,15060,346,4540,500,10910,10,1,69261540,10562,6.21,0.67,12,0.04,2457.00,22914.00,16880,20240605,-9.66,11170,20240125,36.53,16200,-5.86,20250114,14330,6.42,20250102,16880,-9.66,20240605,11770,29.57,20240311,0.35,N,300720,500,346 억,,3237546,N,N,2225,N,00,N +20250207,111024,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15190,30,2,0.20,243712440,16138,27.30,15040,15320,14960,19700,10620,15160,15101.77,4.67,0,-3619,15733,15446,15203,14916,14673,15590,15060,346,4540,500,10910,10,1,69261540,10521,6.18,0.66,12,0.02,2457.00,22914.00,16880,20240605,-10.01,11170,20240125,35.99,16200,-6.23,20250114,14330,6.00,20250102,16880,-10.01,20240605,11770,29.06,20240311,0.35,N,300720,500,346 억,,3237546,N,N,2225,N,00,N +20250207,101029,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15000,-160,5,-1.06,120239680,7986,13.51,15040,15320,14960,19700,10620,15160,15056.31,4.67,0,-2662,15733,15446,15203,14916,14673,15590,15060,346,4540,500,10910,10,1,69261540,10389,6.11,0.65,12,0.01,2457.00,22914.00,16880,20240605,-11.14,11170,20240125,34.29,16200,-7.41,20250114,14330,4.68,20250102,16880,-11.14,20240605,11770,27.44,20240311,0.35,N,300720,500,346 억,,3237546,N,N,2225,N,00,N +20250207,091034,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15210,50,2,0.33,25985410,1712,2.90,15040,15320,15030,19700,10620,15160,15178.39,4.67,0,-898,15733,15446,15203,14916,14673,15590,15060,346,4540,500,10910,10,1,69261540,10535,6.19,0.66,12,0.00,2457.00,22914.00,16880,20240605,-9.89,11170,20240125,36.17,16200,-6.11,20250114,14330,6.14,20250102,16880,-9.89,20240605,11770,29.23,20240311,0.35,N,300720,500,346 억,,3237546,N,N,2225,N,00,N 20250206,161002,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15160,220,2,1.47,896345470,59067,155.37,14960,15490,14960,19420,10460,14940,15175.07,4.65,0,13546,15753,15346,15143,14736,14533,15245,14635,346,4480,500,10750,10,1,69261540,10500,6.17,0.66,12,0.09,2457.00,22914.00,16880,20240605,-10.19,11170,20240125,35.72,16200,-6.42,20250114,14330,5.79,20250102,16880,-10.19,20240605,11770,28.80,20240311,0.35,N,300720,500,346 억,,3223190,N,N,2213,N,00,N 20250206,151006,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15070,130,2,0.87,785075470,51707,136.01,14960,15490,14960,19420,10460,14940,15183.16,4.65,0,13038,15753,15346,15143,14736,14533,15245,14635,346,4480,500,10750,10,1,69261540,10438,6.13,0.66,12,0.07,2457.00,22914.00,16880,20240605,-10.72,11170,20240125,34.91,16200,-6.98,20250114,14330,5.16,20250102,16880,-10.72,20240605,11770,28.04,20240311,0.35,N,300720,500,346 억,,3223190,N,N,894,N,00,N 20250206,141006,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15070,130,2,0.87,458197310,30032,79.00,14960,15490,14960,19420,10460,14940,15256.97,4.65,0,4559,15753,15346,15143,14736,14533,15245,14635,346,4480,500,10750,10,1,69261540,10438,6.13,0.66,12,0.04,2457.00,22914.00,16880,20240605,-10.72,11170,20240125,34.91,16200,-6.98,20250114,14330,5.16,20250102,16880,-10.72,20240605,11770,28.04,20240311,0.35,N,300720,500,346 억,,3223190,N,N,894,N,00,N diff --git a/301300/price/prices-20250201.csv b/301300/price/prices-20250201.csv index efe7d47b0752..cb30544338c0 100644 --- a/301300/price/prices-20250201.csv +++ b/301300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161027,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6460,-350,5,-5.14,1938186540,296356,48.04,6780,6780,6440,8850,4770,6810,6539.72,0.91,0,-15983,7056,6932,6716,6592,6376,6995,6655,62,2040,500,0,10,1,12394861,801,2.44,1.18,12,2.39,2648.00,5452.00,9750,20240126,-33.74,3250,20241118,98.77,7320,-11.75,20250205,3740,72.73,20250102,8160,-20.83,20240220,3250,98.77,20241118,0.79,N,301300,500,61 억,,113081,N,N,0,N,02,N +20250207,151029,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,-360,5,-5.29,1842874440,281605,45.64,6780,6780,6450,8850,4770,6810,6543.52,0.91,0,-15983,7056,6932,6716,6592,6376,6995,6655,62,2040,500,0,10,1,12394861,799,2.44,1.18,12,2.27,2648.00,5452.00,9750,20240126,-33.85,3250,20241118,98.46,7320,-11.89,20250205,3740,72.46,20250102,8160,-20.96,20240220,3250,98.46,20241118,0.79,N,301300,500,61 억,,113081,N,N,0,N,02,N +20250207,141030,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,-310,5,-4.55,1588749770,242391,39.29,6780,6780,6460,8850,4770,6810,6553.75,0.91,0,-13301,7056,6932,6716,6592,6376,6995,6655,62,2040,500,0,10,1,12394861,806,2.45,1.19,12,1.96,2648.00,5452.00,9750,20240126,-33.33,3250,20241118,100.00,7320,-11.20,20250205,3740,73.80,20250102,8160,-20.34,20240220,3250,100.00,20241118,0.79,N,301300,500,61 억,,113081,N,N,0,N,02,N +20250207,131027,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,-310,5,-4.55,1201271090,183291,29.71,6780,6780,6460,8850,4770,6810,6552.92,0.91,0,-12618,7056,6932,6716,6592,6376,6995,6655,62,2040,500,0,10,1,12394861,806,2.45,1.19,12,1.48,2648.00,5452.00,9750,20240126,-33.33,3250,20241118,100.00,7320,-11.20,20250205,3740,73.80,20250102,8160,-20.34,20240220,3250,100.00,20241118,0.79,N,301300,500,61 억,,113081,N,N,0,N,02,N +20250207,121025,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,-210,5,-3.08,1039184440,158445,25.68,6780,6780,6460,8850,4770,6810,6557.53,0.91,0,-11930,7056,6932,6716,6592,6376,6995,6655,62,2040,500,0,10,1,12394861,818,2.49,1.21,12,1.28,2648.00,5452.00,9750,20240126,-32.31,3250,20241118,103.08,7320,-9.84,20250205,3740,76.47,20250102,8160,-19.12,20240220,3250,103.08,20241118,0.79,N,301300,500,61 억,,113081,N,N,0,N,02,N +20250207,111024,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6520,-290,5,-4.26,884023230,134715,21.84,6780,6780,6460,8850,4770,6810,6560.88,0.91,0,-9301,7056,6932,6716,6592,6376,6995,6655,62,2040,500,0,10,1,12394861,808,2.46,1.20,12,1.09,2648.00,5452.00,9750,20240126,-33.13,3250,20241118,100.62,7320,-10.93,20250205,3740,74.33,20250102,8160,-20.10,20240220,3250,100.62,20241118,0.79,N,301300,500,61 억,,113081,N,N,0,N,02,N +20250207,101029,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6560,-250,5,-3.67,666318680,101374,16.43,6780,6780,6460,8850,4770,6810,6571.23,0.91,0,-8610,7056,6932,6716,6592,6376,6995,6655,62,2040,500,0,10,1,12394861,813,2.48,1.20,12,0.82,2648.00,5452.00,9750,20240126,-32.72,3250,20241118,101.85,7320,-10.38,20250205,3740,75.40,20250102,8160,-19.61,20240220,3250,101.85,20241118,0.79,N,301300,500,61 억,,113081,N,N,0,N,02,N +20250207,091035,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,-180,5,-2.64,293306040,44537,7.22,6780,6780,6460,8850,4770,6810,6582.09,0.91,0,-2001,7056,6932,6716,6592,6376,6995,6655,62,2040,500,0,10,1,12394861,822,2.50,1.22,12,0.36,2648.00,5452.00,9750,20240126,-32.00,3250,20241118,104.00,7320,-9.43,20250205,3740,77.27,20250102,8160,-18.75,20240220,3250,104.00,20241118,0.79,N,301300,500,61 억,,113081,N,N,0,N,02,N 20250206,161002,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6810,40,2,0.59,4032747220,603942,18.62,6620,6840,6500,8800,4740,6770,6677.24,0.92,0,-1435,8063,7416,6673,6026,5283,7740,6350,62,2030,500,4600,10,1,12394861,844,2.57,1.25,12,4.87,2648.00,5452.00,9750,20240126,-30.15,3250,20241118,109.54,7320,-6.97,20250205,3740,82.09,20250102,8160,-16.54,20240220,3250,109.54,20241118,0.64,N,301300,500,61 억,,114257,N,N,0,N,01,N 20250206,151006,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6620,-150,5,-2.22,3312755060,497843,15.35,6620,6840,6500,8800,4740,6770,6654.13,0.92,0,-13770,8063,7416,6673,6026,5283,7740,6350,62,2030,500,4600,10,1,12394861,821,2.50,1.21,12,4.02,2648.00,5452.00,9750,20240126,-32.10,3250,20241118,103.69,7320,-9.56,20250205,3740,77.01,20250102,8160,-18.87,20240220,3250,103.69,20241118,0.64,N,301300,500,61 억,,114257,N,N,0,N,01,N 20250206,141006,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6650,-120,5,-1.77,2959403690,444862,13.72,6620,6840,6500,8800,4740,6770,6652.31,0.92,0,-10176,8063,7416,6673,6026,5283,7740,6350,62,2030,500,4600,10,1,12394861,824,2.51,1.22,12,3.59,2648.00,5452.00,9750,20240126,-31.79,3250,20241118,104.62,7320,-9.15,20250205,3740,77.81,20250102,8160,-18.50,20240220,3250,104.62,20241118,0.64,N,301300,500,61 억,,114257,N,N,0,N,01,N diff --git a/302430/price/prices-20250201.csv b/302430/price/prices-20250201.csv index 15023d48a6c4..98fa063dc348 100644 --- a/302430/price/prices-20250201.csv +++ b/302430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7120,0,3,0.00,26717400,3739,66.15,7160,7190,7090,9250,4990,7120,7145.64,0.00,0,-344,7346,7232,7086,6972,6826,7290,7030,49,2130,500,4690,10,1,9833208,700,8.97,1.08,12,0.04,794.00,6598.00,15260,20240312,-53.34,6750,20250203,5.48,7730,-7.89,20250106,6750,5.48,20250203,15260,-53.34,20240312,6750,5.48,20250203,1.36,N,302430,500,49 억,,0,N,N,0,N,00,N +20250207,151030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7170,50,2,0.70,23409920,3275,57.94,7160,7190,7090,9250,4990,7120,7148.07,0.00,0,-344,7346,7232,7086,6972,6826,7290,7030,49,2130,500,4690,10,1,9833208,705,9.03,1.09,12,0.03,794.00,6598.00,15260,20240312,-53.01,6750,20250203,6.22,7730,-7.24,20250106,6750,6.22,20250203,15260,-53.01,20240312,6750,6.22,20250203,1.36,N,302430,500,49 억,,0,N,N,0,N,00,N +20250207,141030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7150,30,2,0.42,18664570,2612,46.21,7160,7190,7090,9250,4990,7120,7145.70,0.00,0,-338,7346,7232,7086,6972,6826,7290,7030,49,2130,500,4690,10,1,9833208,703,9.01,1.08,12,0.03,794.00,6598.00,15260,20240312,-53.15,6750,20250203,5.93,7730,-7.50,20250106,6750,5.93,20250203,15260,-53.15,20240312,6750,5.93,20250203,1.36,N,302430,500,49 억,,0,N,N,0,N,00,N +20250207,131028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7150,30,2,0.42,13650520,1908,33.76,7160,7190,7120,9250,4990,7120,7154.36,0.00,0,-267,7346,7232,7086,6972,6826,7290,7030,49,2130,500,4690,10,1,9833208,703,9.01,1.08,12,0.02,794.00,6598.00,15260,20240312,-53.15,6750,20250203,5.93,7730,-7.50,20250106,6750,5.93,20250203,15260,-53.15,20240312,6750,5.93,20250203,1.36,N,302430,500,49 억,,0,N,N,0,N,00,N +20250207,121026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7150,30,2,0.42,13335860,1864,32.98,7160,7190,7120,9250,4990,7120,7154.43,0.00,0,-259,7346,7232,7086,6972,6826,7290,7030,49,2130,500,4690,10,1,9833208,703,9.01,1.08,12,0.02,794.00,6598.00,15260,20240312,-53.15,6750,20250203,5.93,7730,-7.50,20250106,6750,5.93,20250203,15260,-53.15,20240312,6750,5.93,20250203,1.36,N,302430,500,49 억,,0,N,N,0,N,00,N +20250207,111024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7170,50,2,0.70,10655330,1490,26.36,7160,7190,7120,9250,4990,7120,7151.23,0.00,0,-259,7346,7232,7086,6972,6826,7290,7030,49,2130,500,4690,10,1,9833208,705,9.03,1.09,12,0.02,794.00,6598.00,15260,20240312,-53.01,6750,20250203,6.22,7730,-7.24,20250106,6750,6.22,20250203,15260,-53.01,20240312,6750,6.22,20250203,1.36,N,302430,500,49 억,,0,N,N,0,N,00,N +20250207,101029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7170,50,2,0.70,6573540,920,16.28,7160,7190,7120,9250,4990,7120,7145.15,0.00,0,-113,7346,7232,7086,6972,6826,7290,7030,49,2130,500,4690,10,1,9833208,705,9.03,1.09,12,0.01,794.00,6598.00,15260,20240312,-53.01,6750,20250203,6.22,7730,-7.24,20250106,6750,6.22,20250203,15260,-53.01,20240312,6750,6.22,20250203,1.36,N,302430,500,49 억,,0,N,N,0,N,00,N +20250207,091035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7190,70,2,0.98,3037060,426,7.54,7160,7190,7120,9250,4990,7120,7129.25,0.00,0,-41,7346,7232,7086,6972,6826,7290,7030,49,2130,500,4690,10,1,9833208,707,9.06,1.09,12,0.00,794.00,6598.00,15260,20240312,-52.88,6750,20250203,6.52,7730,-6.99,20250106,6750,6.52,20250203,15260,-52.88,20240312,6750,6.52,20250203,1.36,N,302430,500,49 억,,0,N,N,0,N,00,N 20250206,161002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7120,80,2,1.14,40003010,5648,90.12,7000,7200,6940,9150,4930,7040,7082.68,0.00,0,106,7226,7132,7046,6952,6866,7090,6910,49,2110,500,4640,10,1,9833208,700,8.97,1.08,12,0.06,794.00,6598.00,15260,20240312,-53.34,6750,20250203,5.48,7730,-7.89,20250106,6750,5.48,20250203,15260,-53.34,20240312,6750,5.48,20250203,1.33,N,302430,500,49 억,,0,N,N,0,N,00,N 20250206,151006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7140,100,2,1.42,34926390,4935,78.75,7000,7200,6940,9150,4930,7040,7077.28,0.00,0,116,7226,7132,7046,6952,6866,7090,6910,49,2110,500,4640,10,1,9833208,702,8.99,1.08,12,0.05,794.00,6598.00,15260,20240312,-53.21,6750,20250203,5.78,7730,-7.63,20250106,6750,5.78,20250203,15260,-53.21,20240312,6750,5.78,20250203,1.33,N,302430,500,49 억,,0,N,N,0,N,00,N 20250206,141006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7140,100,2,1.42,32515660,4598,73.37,7000,7150,6940,9150,4930,7040,7071.70,0.00,0,139,7226,7132,7046,6952,6866,7090,6910,49,2110,500,4640,10,1,9833208,702,8.99,1.08,12,0.05,794.00,6598.00,15260,20240312,-53.21,6750,20250203,5.78,7730,-7.63,20250106,6750,5.78,20250203,15260,-53.21,20240312,6750,5.78,20250203,1.33,N,302430,500,49 억,,0,N,N,0,N,00,N diff --git a/302440/price/prices-20250201.csv b/302440/price/prices-20250201.csv index 1f8657e97b8d..40a64500dff9 100644 --- a/302440/price/prices-20250201.csv +++ b/302440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161028,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,48250,-1250,5,-2.53,6665126550,136496,155.20,49500,49650,48200,64300,34650,49500,48830.69,7.04,0,-42106,50600,50050,49250,48700,47900,50175,48825,392,14800,500,37620,50,1,78347293,37803,165.81,2.18,12,0.17,291.00,22178.00,65700,20240222,-26.56,43650,20241118,10.54,55400,-12.91,20250120,47300,2.01,20250203,65700,-26.56,20240222,43650,10.54,20241118,0.63,N,302440,500,391 억,,5514636,N,N,3437,N,00,N +20250207,151030,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,48250,-1250,5,-2.53,5672555250,115933,131.82,49500,49650,48250,64300,34650,49500,48929.57,7.04,0,-35939,50600,50050,49250,48700,47900,50175,48825,392,14800,500,37620,50,1,78347293,37803,165.81,2.18,12,0.15,291.00,22178.00,65700,20240222,-26.56,43650,20241118,10.54,55400,-12.91,20250120,47300,2.01,20250203,65700,-26.56,20240222,43650,10.54,20241118,0.63,N,302440,500,391 억,,5514636,N,N,2064,N,00,N +20250207,141031,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,48750,-750,5,-1.52,4058777350,82700,94.03,49500,49650,48750,64300,34650,49500,49078.30,7.04,0,-23744,50600,50050,49250,48700,47900,50175,48825,392,14800,500,37620,50,1,78347293,38194,167.53,2.20,12,0.11,291.00,22178.00,65700,20240222,-25.80,43650,20241118,11.68,55400,-12.00,20250120,47300,3.07,20250203,65700,-25.80,20240222,43650,11.68,20241118,0.63,N,302440,500,391 억,,5514636,N,N,2064,N,00,N +20250207,131028,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,48900,-600,5,-1.21,2966384850,60323,68.59,49500,49650,48850,64300,34650,49500,49175.00,7.04,0,-14205,50600,50050,49250,48700,47900,50175,48825,392,14800,500,37620,50,1,78347293,38312,168.04,2.20,12,0.08,291.00,22178.00,65700,20240222,-25.57,43650,20241118,12.03,55400,-11.73,20250120,47300,3.38,20250203,65700,-25.57,20240222,43650,12.03,20241118,0.63,N,302440,500,391 억,,5514636,N,N,2064,N,00,N +20250207,121026,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,48950,-550,5,-1.11,2227079200,45214,51.41,49500,49650,48900,64300,34650,49500,49256.38,7.04,0,-8652,50600,50050,49250,48700,47900,50175,48825,392,14800,500,37620,50,1,78347293,38351,168.21,2.21,12,0.06,291.00,22178.00,65700,20240222,-25.49,43650,20241118,12.14,55400,-11.64,20250120,47300,3.49,20250203,65700,-25.49,20240222,43650,12.14,20241118,0.63,N,302440,500,391 억,,5514636,N,N,2064,N,00,N +20250207,111025,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,49500,0,3,0.00,1541043850,31229,35.51,49500,49650,49000,64300,34650,49500,49346.54,7.04,0,2050,50600,50050,49250,48700,47900,50175,48825,392,14800,500,37620,50,1,78347293,38782,170.10,2.23,12,0.04,291.00,22178.00,65700,20240222,-24.66,43650,20241118,13.40,55400,-10.65,20250120,47300,4.65,20250203,65700,-24.66,20240222,43650,13.40,20241118,0.63,N,302440,500,391 억,,5514636,N,N,2064,N,00,N +20250207,101030,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,49300,-200,5,-0.40,1051055300,21282,24.20,49500,49650,49150,64300,34650,49500,49387.03,7.04,0,1978,50600,50050,49250,48700,47900,50175,48825,392,14800,500,37620,50,1,78347293,38625,169.42,2.22,12,0.03,291.00,22178.00,65700,20240222,-24.96,43650,20241118,12.94,55400,-11.01,20250120,47300,4.23,20250203,65700,-24.96,20240222,43650,12.94,20241118,0.63,N,302440,500,391 억,,5514636,N,N,2064,N,00,N +20250207,091035,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,49350,-150,5,-0.30,284885000,5770,6.56,49500,49600,49200,64300,34650,49500,49373.37,7.04,0,168,50600,50050,49250,48700,47900,50175,48825,392,14800,500,37620,50,1,78347293,38664,169.59,2.23,12,0.01,291.00,22178.00,65700,20240222,-24.89,43650,20241118,13.06,55400,-10.92,20250120,47300,4.33,20250203,65700,-24.89,20240222,43650,13.06,20241118,0.63,N,302440,500,391 억,,5514636,N,N,2064,N,00,N 20250206,161002,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,49500,500,2,1.02,4281285950,87117,133.31,49500,49800,48450,63700,34300,49000,49140.46,7.03,0,8140,49700,49350,48850,48500,48000,49525,48675,392,14700,500,37240,50,1,78347293,38782,170.10,2.23,12,0.11,291.00,22178.00,65700,20240222,-24.66,43650,20241118,13.40,55400,-10.65,20250120,47300,4.65,20250203,65700,-24.66,20240222,43650,13.40,20241118,0.64,N,302440,500,391 억,,5510120,N,N,2064,N,00,N 20250206,151007,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,49400,400,2,0.82,3934726500,80112,122.59,49500,49800,48450,63700,34300,49000,49115.32,7.03,0,5858,49700,49350,48850,48500,48000,49525,48675,392,14700,500,37240,50,1,78347293,38704,169.76,2.23,12,0.10,291.00,22178.00,65700,20240222,-24.81,43650,20241118,13.17,55400,-10.83,20250120,47300,4.44,20250203,65700,-24.81,20240222,43650,13.17,20241118,0.64,N,302440,500,391 억,,5510120,N,N,1698,N,00,N 20250206,141007,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,49200,200,2,0.41,3455483500,70392,107.72,49500,49800,48450,63700,34300,49000,49089.15,7.03,0,4103,49700,49350,48850,48500,48000,49525,48675,392,14700,500,37240,50,1,78347293,38547,169.07,2.22,12,0.09,291.00,22178.00,65700,20240222,-25.11,43650,20241118,12.71,55400,-11.19,20250120,47300,4.02,20250203,65700,-25.11,20240222,43650,12.71,20241118,0.64,N,302440,500,391 억,,5510120,N,N,1698,N,00,N diff --git a/302550/price/prices-20250201.csv b/302550/price/prices-20250201.csv index f6e0c558969e..844645c42040 100644 --- a/302550/price/prices-20250201.csv +++ b/302550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3480,-20,5,-0.57,200235425,57672,107.80,3600,3615,3440,4550,2450,3500,3471.97,1.67,0,-632,3606,3552,3506,3452,3406,3530,3430,31,1050,100,2310,5,1,30638080,1066,133.85,3.46,12,0.19,26.00,1006.00,4420,20241029,-21.27,2545,20240405,36.74,3895,-10.65,20250110,3270,6.42,20250203,4420,-21.27,20241029,2545,36.74,20240405,1.22,N,302550,100,30 억,,510378,N,N,1,N,00,N +20250207,151030,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3480,-20,5,-0.57,192114950,55331,103.42,3600,3615,3440,4550,2450,3500,3472.10,1.67,0,-138,3606,3552,3506,3452,3406,3530,3430,31,1050,100,2310,5,1,30638080,1066,133.85,3.46,12,0.18,26.00,1006.00,4420,20241029,-21.27,2545,20240405,36.74,3895,-10.65,20250110,3270,6.42,20250203,4420,-21.27,20241029,2545,36.74,20240405,1.22,N,302550,100,30 억,,510378,N,N,0,N,00,N +20250207,141031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3500,0,3,0.00,184625240,53171,99.39,3600,3615,3440,4550,2450,3500,3472.29,1.67,0,-383,3606,3552,3506,3452,3406,3530,3430,31,1050,100,2310,5,1,30638080,1072,134.62,3.48,12,0.17,26.00,1006.00,4420,20241029,-20.81,2545,20240405,37.52,3895,-10.14,20250110,3270,7.03,20250203,4420,-20.81,20241029,2545,37.52,20240405,1.22,N,302550,100,30 억,,510378,N,N,0,N,00,N +20250207,131028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3485,-15,5,-0.43,150308185,43306,80.95,3600,3615,3440,4550,2450,3500,3470.84,1.67,0,2096,3606,3552,3506,3452,3406,3530,3430,31,1050,100,2310,5,1,30638080,1068,134.04,3.46,12,0.14,26.00,1006.00,4420,20241029,-21.15,2545,20240405,36.94,3895,-10.53,20250110,3270,6.57,20250203,4420,-21.15,20241029,2545,36.94,20240405,1.22,N,302550,100,30 억,,510378,N,N,0,N,00,N +20250207,121026,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3465,-35,5,-1.00,135520290,39045,72.98,3600,3615,3440,4550,2450,3500,3470.87,1.67,0,2851,3606,3552,3506,3452,3406,3530,3430,31,1050,100,2310,5,1,30638080,1062,133.27,3.44,12,0.13,26.00,1006.00,4420,20241029,-21.61,2545,20240405,36.15,3895,-11.04,20250110,3270,5.96,20250203,4420,-21.61,20241029,2545,36.15,20240405,1.22,N,302550,100,30 억,,510378,N,N,0,N,00,N +20250207,111025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3485,-15,5,-0.43,129010795,37169,69.48,3600,3615,3440,4550,2450,3500,3470.92,1.67,0,3914,3606,3552,3506,3452,3406,3530,3430,31,1050,100,2310,5,1,30638080,1068,134.04,3.46,12,0.12,26.00,1006.00,4420,20241029,-21.15,2545,20240405,36.94,3895,-10.53,20250110,3270,6.57,20250203,4420,-21.15,20241029,2545,36.94,20240405,1.22,N,302550,100,30 억,,510378,N,N,0,N,00,N +20250207,101030,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3460,-40,5,-1.14,59049810,16949,31.68,3600,3615,3450,4550,2450,3500,3483.97,1.67,0,265,3606,3552,3506,3452,3406,3530,3430,31,1050,100,2310,5,1,30638080,1060,133.08,3.44,12,0.06,26.00,1006.00,4420,20241029,-21.72,2545,20240405,35.95,3895,-11.17,20250110,3270,5.81,20250203,4420,-21.72,20241029,2545,35.95,20240405,1.22,N,302550,100,30 억,,510378,N,N,0,N,00,N +20250207,091035,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3530,30,2,0.86,4809400,1341,2.51,3600,3615,3530,4550,2450,3500,3586.43,1.67,0,-666,3606,3552,3506,3452,3406,3530,3430,31,1050,100,2310,5,1,30638080,1082,135.77,3.51,12,0.00,26.00,1006.00,4420,20241029,-20.14,2545,20240405,38.70,3895,-9.37,20250110,3270,7.95,20250203,4420,-20.14,20241029,2545,38.70,20240405,1.22,N,302550,100,30 억,,510378,N,N,0,N,00,N 20250206,161003,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3500,-25,5,-0.71,187136540,53498,72.83,3525,3560,3460,4580,2470,3525,3498.00,1.71,0,-15002,3705,3615,3460,3370,3215,3660,3415,31,1055,100,2320,5,1,30638080,1072,134.62,3.48,12,0.17,26.00,1006.00,4420,20241029,-20.81,2545,20240405,37.52,3895,-10.14,20250110,3270,7.03,20250203,4420,-20.81,20241029,2545,37.52,20240405,1.24,N,302550,100,30 억,,525255,N,N,0,N,00,N 20250206,151007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3530,5,2,0.14,171362015,49000,66.71,3525,3560,3460,4580,2470,3525,3497.18,1.71,0,-14247,3705,3615,3460,3370,3215,3660,3415,31,1055,100,2320,5,1,30638080,1082,135.77,3.51,12,0.16,26.00,1006.00,4420,20241029,-20.14,2545,20240405,38.70,3895,-9.37,20250110,3270,7.95,20250203,4420,-20.14,20241029,2545,38.70,20240405,1.24,N,302550,100,30 억,,525255,N,N,0,N,00,N 20250206,141007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3500,-25,5,-0.71,134872715,38550,52.48,3525,3560,3460,4580,2470,3525,3498.64,1.71,0,-7680,3705,3615,3460,3370,3215,3660,3415,31,1055,100,2320,5,1,30638080,1072,134.62,3.48,12,0.13,26.00,1006.00,4420,20241029,-20.81,2545,20240405,37.52,3895,-10.14,20250110,3270,7.03,20250203,4420,-20.81,20241029,2545,37.52,20240405,1.24,N,302550,100,30 억,,525255,N,N,0,N,00,N diff --git a/302920/price/prices-20250201.csv b/302920/price/prices-20250201.csv index c55a67108176..2cac02048e3f 100644 --- a/302920/price/prices-20250201.csv +++ b/302920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161028,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240215,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250207,151030,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240215,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250207,141031,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240215,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250207,131028,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240215,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250207,121026,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240215,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250207,111025,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240215,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250207,101030,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240215,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250207,091036,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240215,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N 20250206,161003,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240215,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N 20250206,151007,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240215,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N 20250206,141007,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240215,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N diff --git a/303030/price/prices-20250201.csv b/303030/price/prices-20250201.csv index 14ea1b3a1986..afb74a04e1e0 100644 --- a/303030/price/prices-20250201.csv +++ b/303030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1011,8,2,0.80,64259359,64434,137.18,976,1020,974,1303,703,1003,997.29,33.92,0,-2837,1037,1020,1011,994,985,1015,989,36,300,100,700,1,1,35745668,361,-6.16,2.23,12,0.18,-164.00,454.00,2450,20240311,-58.73,738,20241209,36.99,1245,-18.80,20250106,954,5.97,20250204,2450,-58.73,20240311,738,36.99,20241209,0.89,N,303030,100,35 억,,12124422,N,N,0,N,00,N +20250207,151031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1009,6,2,0.60,58032826,58253,124.02,976,1020,974,1303,703,1003,996.22,33.92,0,-1416,1037,1020,1011,994,985,1015,989,36,300,100,700,1,1,35745668,361,-6.15,2.22,12,0.16,-164.00,454.00,2450,20240311,-58.82,738,20241209,36.72,1245,-18.96,20250106,954,5.77,20250204,2450,-58.82,20240311,738,36.72,20241209,0.89,N,303030,100,35 억,,12124422,N,N,0,N,00,N +20250207,141031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1012,9,2,0.90,54078635,54307,115.62,976,1020,974,1303,703,1003,995.79,33.92,0,-1352,1037,1020,1011,994,985,1015,989,36,300,100,700,1,1,35745668,362,-6.17,2.23,12,0.15,-164.00,454.00,2450,20240311,-58.69,738,20241209,37.13,1245,-18.71,20250106,954,6.08,20250204,2450,-58.69,20240311,738,37.13,20241209,0.89,N,303030,100,35 억,,12124422,N,N,0,N,00,N +20250207,131029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1001,-2,5,-0.20,49146610,49402,105.18,976,1020,974,1303,703,1003,994.83,33.92,0,-1979,1037,1020,1011,994,985,1015,989,36,300,100,700,1,1,35745668,358,-6.10,2.20,12,0.14,-164.00,454.00,2450,20240311,-59.14,738,20241209,35.64,1245,-19.60,20250106,954,4.93,20250204,2450,-59.14,20240311,738,35.64,20241209,0.89,N,303030,100,35 억,,12124422,N,N,0,N,00,N +20250207,121027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,0,3,0.00,45616177,45857,97.63,976,1020,974,1303,703,1003,994.75,33.92,0,-789,1037,1020,1011,994,985,1015,989,36,300,100,700,1,1,35745668,359,-6.12,2.21,12,0.13,-164.00,454.00,2450,20240311,-59.06,738,20241209,35.91,1245,-19.44,20250106,954,5.14,20250204,2450,-59.06,20240311,738,35.91,20241209,0.89,N,303030,100,35 억,,12124422,N,N,0,N,00,N +20250207,111026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,997,-6,5,-0.60,42109626,42333,90.13,976,1020,974,1303,703,1003,994.72,33.92,0,-2431,1037,1020,1011,994,985,1015,989,36,300,100,700,1,1,35745668,356,-6.08,2.20,12,0.12,-164.00,454.00,2450,20240311,-59.31,738,20241209,35.09,1245,-19.92,20250106,954,4.51,20250204,2450,-59.31,20240311,738,35.09,20241209,0.89,N,303030,100,35 억,,12124422,N,N,0,N,00,N +20250207,101030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,999,-4,5,-0.40,23476040,23876,50.83,976,999,974,1303,703,1003,983.25,33.92,0,7146,1037,1020,1011,994,985,1015,989,36,300,100,700,1,1,35745668,357,-6.09,2.20,12,0.07,-164.00,454.00,2450,20240311,-59.22,738,20241209,35.37,1245,-19.76,20250106,954,4.72,20250204,2450,-59.22,20240311,738,35.37,20241209,0.89,N,303030,100,35 억,,12124422,N,N,0,N,00,N +20250207,091036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,988,-15,5,-1.50,8699804,8862,18.87,976,995,976,1303,703,1003,981.70,33.92,0,3746,1037,1020,1011,994,985,1015,989,36,300,100,700,1,1,35745668,353,-6.02,2.18,12,0.02,-164.00,454.00,2450,20240311,-59.67,738,20241209,33.88,1245,-20.64,20250106,954,3.56,20250204,2450,-59.67,20240311,738,33.88,20241209,0.89,N,303030,100,35 억,,12124422,N,N,0,N,00,N 20250206,161003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,6,2,0.60,47470063,46878,63.21,1019,1028,1002,1296,698,997,1012.64,33.93,0,-5654,1058,1027,1011,980,964,1019,972,36,299,100,690,1,1,35745668,359,-6.12,2.21,12,0.13,-164.00,454.00,2450,20240311,-59.06,738,20241209,35.91,1245,-19.44,20250106,954,5.14,20250204,2450,-59.06,20240311,738,35.91,20241209,0.90,N,303030,100,35 억,,12130071,N,N,0,N,00,N 20250206,151007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1013,16,2,1.60,46374677,45787,61.74,1019,1028,1002,1296,698,997,1012.84,33.93,0,-5236,1058,1027,1011,980,964,1019,972,36,299,100,690,1,1,35745668,362,-6.18,2.23,12,0.13,-164.00,454.00,2450,20240311,-58.65,738,20241209,37.26,1245,-18.63,20250106,954,6.18,20250204,2450,-58.65,20240311,738,37.26,20241209,0.90,N,303030,100,35 억,,12130071,N,N,0,N,00,N 20250206,141007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1014,17,2,1.71,45298116,44716,60.29,1019,1028,1002,1296,698,997,1013.02,33.93,0,-5148,1058,1027,1011,980,964,1019,972,36,299,100,690,1,1,35745668,362,-6.18,2.23,12,0.13,-164.00,454.00,2450,20240311,-58.61,738,20241209,37.40,1245,-18.55,20250106,954,6.29,20250204,2450,-58.61,20240311,738,37.40,20241209,0.90,N,303030,100,35 억,,12130071,N,N,0,N,00,N diff --git a/303360/price/prices-20250201.csv b/303360/price/prices-20250201.csv index 1a862dd0496e..830d0f085b6e 100644 --- a/303360/price/prices-20250201.csv +++ b/303360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161029,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3170,10,2,0.32,74628460,23785,62.01,3135,3195,3090,4105,2215,3160,3137.57,0.11,0,-2805,3236,3197,3161,3122,3086,3217,3142,64,945,500,2210,5,1,12877215,408,83.42,1.74,12,0.18,38.00,1827.00,3590,20240709,-11.70,2430,20241209,30.45,3200,-0.94,20250205,2700,17.41,20250124,3590,-11.70,20240709,2430,30.45,20241209,0.13,N,303360,500,64 억,,14474,N,N,0,N,00,N +20250207,151031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3170,10,2,0.32,69712205,22233,57.97,3135,3195,3090,4105,2215,3160,3135.53,0.11,0,-2773,3236,3197,3161,3122,3086,3217,3142,64,945,500,2210,5,1,12877215,408,83.42,1.74,12,0.17,38.00,1827.00,3590,20240709,-11.70,2430,20241209,30.45,3200,-0.94,20250205,2700,17.41,20250124,3590,-11.70,20240709,2430,30.45,20241209,0.13,N,303360,500,64 억,,14474,N,N,0,N,00,N +20250207,141032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3170,10,2,0.32,68984635,22003,57.37,3135,3195,3090,4105,2215,3160,3135.24,0.11,0,-2695,3236,3197,3161,3122,3086,3217,3142,64,945,500,2210,5,1,12877215,408,83.42,1.74,12,0.17,38.00,1827.00,3590,20240709,-11.70,2430,20241209,30.45,3200,-0.94,20250205,2700,17.41,20250124,3590,-11.70,20240709,2430,30.45,20241209,0.13,N,303360,500,64 억,,14474,N,N,0,N,00,N +20250207,131029,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3190,30,2,0.95,63812625,20379,53.13,3135,3195,3090,4105,2215,3160,3131.29,0.11,0,-1988,3236,3197,3161,3122,3086,3217,3142,64,945,500,2210,5,1,12877215,411,83.95,1.75,12,0.16,38.00,1827.00,3590,20240709,-11.14,2430,20241209,31.28,3200,-0.31,20250205,2700,18.15,20250124,3590,-11.14,20240709,2430,31.28,20241209,0.13,N,303360,500,64 억,,14474,N,N,0,N,00,N +20250207,121027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3130,-30,5,-0.95,47049490,15078,39.31,3135,3195,3090,4105,2215,3160,3120.40,0.11,0,-1053,3236,3197,3161,3122,3086,3217,3142,64,945,500,2210,5,1,12877215,403,82.37,1.71,12,0.12,38.00,1827.00,3590,20240709,-12.81,2430,20241209,28.81,3200,-2.19,20250205,2700,15.93,20250124,3590,-12.81,20240709,2430,28.81,20241209,0.13,N,303360,500,64 억,,14474,N,N,0,N,00,N +20250207,111026,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3120,-40,5,-1.27,46786590,14994,39.09,3135,3195,3090,4105,2215,3160,3120.35,0.11,0,-1053,3236,3197,3161,3122,3086,3217,3142,64,945,500,2210,5,1,12877215,402,82.11,1.71,12,0.12,38.00,1827.00,3590,20240709,-13.09,2430,20241209,28.40,3200,-2.50,20250205,2700,15.56,20250124,3590,-13.09,20240709,2430,28.40,20241209,0.13,N,303360,500,64 억,,14474,N,N,0,N,00,N +20250207,101031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3120,-40,5,-1.27,23974450,7682,20.03,3135,3195,3090,4105,2215,3160,3120.86,0.11,0,-587,3236,3197,3161,3122,3086,3217,3142,64,945,500,2210,5,1,12877215,402,82.11,1.71,12,0.06,38.00,1827.00,3590,20240709,-13.09,2430,20241209,28.40,3200,-2.50,20250205,2700,15.56,20250124,3590,-13.09,20240709,2430,28.40,20241209,0.13,N,303360,500,64 억,,14474,N,N,0,N,00,N +20250207,091036,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3145,-15,5,-0.47,3211695,1015,2.65,3135,3195,3135,4105,2215,3160,3164.24,0.11,0,81,3236,3197,3161,3122,3086,3217,3142,64,945,500,2210,5,1,12877215,405,82.76,1.72,12,0.01,38.00,1827.00,3590,20240709,-12.40,2430,20241209,29.42,3200,-1.72,20250205,2700,16.48,20250124,3590,-12.40,20240709,2430,29.42,20241209,0.13,N,303360,500,64 억,,14474,N,N,0,N,00,N 20250206,161003,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3160,35,2,1.12,121396790,38254,36.84,3125,3200,3125,4060,2190,3125,3173.47,0.14,0,-3130,3371,3247,3076,2952,2781,3310,3015,64,935,500,2180,5,1,12877215,407,83.16,1.73,12,0.30,38.00,1827.00,3590,20240709,-11.98,2430,20241209,30.04,3200,0.00,20250205,2700,17.04,20250124,3590,-11.98,20240709,2430,30.04,20241209,0.13,N,303360,500,64 억,,17593,N,N,0,N,00,N 20250206,151008,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3185,60,2,1.92,119103950,37528,36.14,3125,3200,3125,4060,2190,3125,3173.74,0.14,0,-2784,3371,3247,3076,2952,2781,3310,3015,64,935,500,2180,5,1,12877215,410,83.82,1.74,12,0.29,38.00,1827.00,3590,20240709,-11.28,2430,20241209,31.07,3200,0.00,20250205,2700,17.96,20250124,3590,-11.28,20240709,2430,31.07,20241209,0.13,N,303360,500,64 억,,17593,N,N,0,N,00,N 20250206,141008,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3165,40,2,1.28,111235480,35041,33.75,3125,3200,3125,4060,2190,3125,3174.44,0.14,0,-2934,3371,3247,3076,2952,2781,3310,3015,64,935,500,2180,5,1,12877215,408,83.29,1.73,12,0.27,38.00,1827.00,3590,20240709,-11.84,2430,20241209,30.25,3200,0.00,20250205,2700,17.22,20250124,3590,-11.84,20240709,2430,30.25,20241209,0.13,N,303360,500,64 억,,17593,N,N,0,N,00,N diff --git a/303530/price/prices-20250201.csv b/303530/price/prices-20250201.csv index 97363a3a494e..e4f1d3afdb21 100644 --- a/303530/price/prices-20250201.csv +++ b/303530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,60,2,0.83,488768210,66890,324.36,7120,7520,7120,9450,5090,7270,7307.04,1.42,0,5643,7350,7310,7230,7190,7110,7330,7210,37,2180,500,4650,10,1,7339299,538,52.36,1.27,12,0.91,140.00,5750.00,17560,20240220,-58.26,5930,20241209,23.61,8130,-9.84,20250204,6670,9.90,20250123,17560,-58.26,20240220,5930,23.61,20241209,2.27,N,303530,500,36 억,,104204,N,N,0,N,00,N +20250207,151031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,70,2,0.96,479017700,65559,317.91,7120,7520,7120,9450,5090,7270,7306.67,1.42,0,5763,7350,7310,7230,7190,7110,7330,7210,37,2180,500,4650,10,1,7339299,539,52.43,1.28,12,0.89,140.00,5750.00,17560,20240220,-58.20,5930,20241209,23.78,8130,-9.72,20250204,6670,10.04,20250123,17560,-58.20,20240220,5930,23.78,20241209,2.27,N,303530,500,36 억,,104204,N,N,0,N,00,N +20250207,141032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,80,2,1.10,417949820,57237,277.55,7120,7520,7120,9450,5090,7270,7302.09,1.42,0,5732,7350,7310,7230,7190,7110,7330,7210,37,2180,500,4650,10,1,7339299,539,52.50,1.28,12,0.78,140.00,5750.00,17560,20240220,-58.14,5930,20241209,23.95,8130,-9.59,20250204,6670,10.19,20250123,17560,-58.14,20240220,5930,23.95,20241209,2.27,N,303530,500,36 억,,104204,N,N,0,N,00,N +20250207,131029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7190,-80,5,-1.10,116947240,16327,79.17,7120,7240,7120,9450,5090,7270,7162.81,1.42,0,-1218,7350,7310,7230,7190,7110,7330,7210,37,2180,500,4650,10,1,7339299,528,51.36,1.25,12,0.22,140.00,5750.00,17560,20240220,-59.05,5930,20241209,21.25,8130,-11.56,20250204,6670,7.80,20250123,17560,-59.05,20240220,5930,21.25,20241209,2.27,N,303530,500,36 억,,104204,N,N,0,N,00,N +20250207,121027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7170,-100,5,-1.38,90275840,12590,61.05,7120,7240,7120,9450,5090,7270,7170.44,1.42,0,-906,7350,7310,7230,7190,7110,7330,7210,37,2180,500,4650,10,1,7339299,526,51.21,1.25,12,0.17,140.00,5750.00,17560,20240220,-59.17,5930,20241209,20.91,8130,-11.81,20250204,6670,7.50,20250123,17560,-59.17,20240220,5930,20.91,20241209,2.27,N,303530,500,36 억,,104204,N,N,0,N,00,N +20250207,111026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,-60,5,-0.83,78483980,10943,53.06,7120,7240,7120,9450,5090,7270,7172.07,1.42,0,-762,7350,7310,7230,7190,7110,7330,7210,37,2180,500,4650,10,1,7339299,529,51.50,1.25,12,0.15,140.00,5750.00,17560,20240220,-58.94,5930,20241209,21.59,8130,-11.32,20250204,6670,8.10,20250123,17560,-58.94,20240220,5930,21.59,20241209,2.27,N,303530,500,36 억,,104204,N,N,0,N,00,N +20250207,101031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7220,-50,5,-0.69,68605680,9569,46.40,7120,7240,7120,9450,5090,7270,7169.58,1.42,0,-119,7350,7310,7230,7190,7110,7330,7210,37,2180,500,4650,10,1,7339299,530,51.57,1.26,12,0.13,140.00,5750.00,17560,20240220,-58.88,5930,20241209,21.75,8130,-11.19,20250204,6670,8.25,20250123,17560,-58.88,20240220,5930,21.75,20241209,2.27,N,303530,500,36 억,,104204,N,N,0,N,00,N +20250207,091036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,-40,5,-0.55,46050390,6443,31.24,7120,7230,7120,9450,5090,7270,7147.35,1.42,0,995,7350,7310,7230,7190,7110,7330,7210,37,2180,500,4650,10,1,7339299,531,51.64,1.26,12,0.09,140.00,5750.00,17560,20240220,-58.83,5930,20241209,21.92,8130,-11.07,20250204,6670,8.40,20250123,17560,-58.83,20240220,5930,21.92,20241209,2.27,N,303530,500,36 억,,104204,N,N,0,N,00,N 20250206,161004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7270,80,2,1.11,148197730,20533,65.40,7190,7270,7150,9340,5040,7190,7217.48,1.39,0,2437,7390,7290,7220,7120,7050,7255,7085,37,2150,500,4600,10,1,7339299,534,51.93,1.26,12,0.28,140.00,5750.00,17560,20240220,-58.60,5930,20241209,22.60,8130,-10.58,20250204,6670,9.00,20250123,17560,-58.60,20240220,5930,22.60,20241209,2.18,N,303530,500,36 억,,101767,N,N,0,N,00,N 20250206,151008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,70,2,0.97,135017500,18709,59.59,7190,7270,7150,9340,5040,7190,7216.71,1.39,0,2394,7390,7290,7220,7120,7050,7255,7085,37,2150,500,4600,10,1,7339299,533,51.86,1.26,12,0.25,140.00,5750.00,17560,20240220,-58.66,5930,20241209,22.43,8130,-10.70,20250204,6670,8.85,20250123,17560,-58.66,20240220,5930,22.43,20241209,2.18,N,303530,500,36 억,,101767,N,N,0,N,00,N 20250206,141008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,60,2,0.83,115850960,16060,51.15,7190,7270,7150,9340,5040,7190,7213.63,1.39,0,1621,7390,7290,7220,7120,7050,7255,7085,37,2150,500,4600,10,1,7339299,532,51.79,1.26,12,0.22,140.00,5750.00,17560,20240220,-58.71,5930,20241209,22.26,8130,-10.82,20250204,6670,8.70,20250123,17560,-58.71,20240220,5930,22.26,20241209,2.18,N,303530,500,36 억,,101767,N,N,0,N,00,N diff --git a/304100/price/prices-20250201.csv b/304100/price/prices-20250201.csv index df2ba46a7e02..4172213c8045 100644 --- a/304100/price/prices-20250201.csv +++ b/304100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161029,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,33400,250,2,0.75,60918481050,1797531,110.05,33150,35550,32950,43050,23250,33150,33892.55,1.15,0,-25300,34583,33866,33183,32466,31783,34225,32825,61,9900,500,23200,50,1,12130568,4052,-42.93,5.54,12,14.82,-778.00,6033.00,35550,20250207,-6.05,12340,20240805,170.66,35550,-6.05,20250207,21500,55.35,20250117,35550,-6.05,20250207,12340,170.66,20240805,1.89,N,304100,500,60 억,,139792,N,N,3568,N,00,N +20250207,151031,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,33150,0,3,0.00,59032621950,1740966,106.59,33150,35550,32950,43050,23250,33150,33908.97,1.15,0,-25288,34583,33866,33183,32466,31783,34225,32825,61,9900,500,23200,50,1,12130568,4021,-42.61,5.49,12,14.35,-778.00,6033.00,35550,20250207,-6.75,12340,20240805,168.64,35550,-6.75,20250207,21500,54.19,20250117,35550,-6.75,20250207,12340,168.64,20240805,1.89,N,304100,500,60 억,,139792,N,N,3568,N,00,N +20250207,141032,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,33350,200,2,0.60,56234615500,1656616,101.42,33150,35550,32950,43050,23250,33150,33946.58,1.15,0,-25762,34583,33866,33183,32466,31783,34225,32825,61,9900,500,23200,50,1,12130568,4046,-42.87,5.53,12,13.66,-778.00,6033.00,35550,20250207,-6.19,12340,20240805,170.26,35550,-6.19,20250207,21500,55.12,20250117,35550,-6.19,20250207,12340,170.26,20240805,1.89,N,304100,500,60 억,,139792,N,N,3568,N,00,N +20250207,131029,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,33150,0,3,0.00,54450860700,1602867,98.13,33150,35550,32950,43050,23250,33150,33972.09,1.15,0,-29073,34583,33866,33183,32466,31783,34225,32825,61,9900,500,23200,50,1,12130568,4021,-42.61,5.49,12,13.21,-778.00,6033.00,35550,20250207,-6.75,12340,20240805,168.64,35550,-6.75,20250207,21500,54.19,20250117,35550,-6.75,20250207,12340,168.64,20240805,1.89,N,304100,500,60 억,,139792,N,N,3568,N,00,N +20250207,121027,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,33500,350,2,1.06,51070035450,1501316,91.91,33150,35550,32950,43050,23250,33150,34018.17,1.15,0,-34855,34583,33866,33183,32466,31783,34225,32825,61,9900,500,23200,50,1,12130568,4064,-43.06,5.55,12,12.38,-778.00,6033.00,35550,20250207,-5.77,12340,20240805,171.47,35550,-5.77,20250207,21500,55.81,20250117,35550,-5.77,20250207,12340,171.47,20240805,1.89,N,304100,500,60 억,,139792,N,N,3568,N,00,N +20250207,111026,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,33700,550,2,1.66,47888871900,1407234,86.15,33150,35550,32950,43050,23250,33150,34031.93,1.15,0,-30956,34583,33866,33183,32466,31783,34225,32825,61,9900,500,23200,50,1,12130568,4088,-43.32,5.59,12,11.60,-778.00,6033.00,35550,20250207,-5.20,12340,20240805,173.10,35550,-5.20,20250207,21500,56.74,20250117,35550,-5.20,20250207,12340,173.10,20240805,1.89,N,304100,500,60 억,,139792,N,N,3568,N,00,N +20250207,101031,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,33400,250,2,0.75,40872311250,1198161,73.35,33150,35550,32950,43050,23250,33150,34114.38,1.15,0,-38241,34583,33866,33183,32466,31783,34225,32825,61,9900,500,23200,50,1,12130568,4052,-42.93,5.54,12,9.88,-778.00,6033.00,35550,20250207,-6.05,12340,20240805,170.66,35550,-6.05,20250207,21500,55.35,20250117,35550,-6.05,20250207,12340,170.66,20240805,1.89,N,304100,500,60 억,,139792,N,N,3568,N,00,N +20250207,091037,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,34500,1350,2,4.07,22379093700,649304,39.75,33150,35550,33000,43050,23250,33150,34470.95,1.15,0,-18213,34583,33866,33183,32466,31783,34225,32825,61,9900,500,23200,50,1,12130568,4185,-44.34,5.72,12,5.35,-778.00,6033.00,35550,20250207,-2.95,12340,20240805,179.58,35550,-2.95,20250207,21500,60.47,20250117,35550,-2.95,20250207,12340,179.58,20240805,1.89,N,304100,500,60 억,,139792,N,N,3568,N,00,N 20250206,161004,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,33150,0,3,0.00,53063197200,1601561,25.35,33050,33900,32500,43050,23250,33150,33132.02,1.27,0,-12827,36950,35050,31750,29850,26550,36000,30800,61,9900,500,23200,50,1,12130568,4021,-42.61,5.49,12,13.20,-778.00,6033.00,33900,20250206,-2.21,12340,20240805,168.64,33900,-2.21,20250206,21500,54.19,20250117,33900,-2.21,20250206,12340,168.64,20240805,2.07,N,304100,500,60 억,,153570,N,N,3568,N,00,N 20250206,151008,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,33150,0,3,0.00,50725173500,1531037,24.24,33050,33900,32500,43050,23250,33150,33131.11,1.27,0,-9774,36950,35050,31750,29850,26550,36000,30800,61,9900,500,23200,50,1,12130568,4021,-42.61,5.49,12,12.62,-778.00,6033.00,33900,20250206,-2.21,12340,20240805,168.64,33900,-2.21,20250206,21500,54.19,20250117,33900,-2.21,20250206,12340,168.64,20240805,2.07,N,304100,500,60 억,,153570,N,N,946,N,00,N 20250206,141008,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,33300,150,2,0.45,46334216400,1398414,22.14,33050,33900,32500,43050,23250,33150,33133.27,1.27,0,-4087,36950,35050,31750,29850,26550,36000,30800,61,9900,500,23200,50,1,12130568,4039,-42.80,5.52,12,11.53,-778.00,6033.00,33900,20250206,-1.77,12340,20240805,169.85,33900,-1.77,20250206,21500,54.88,20250117,33900,-1.77,20250206,12340,169.85,20240805,2.07,N,304100,500,60 억,,153570,N,N,946,N,00,N diff --git a/304360/price/prices-20250201.csv b/304360/price/prices-20250201.csv index ae5309beeea4..c25fdc80ec66 100644 --- a/304360/price/prices-20250201.csv +++ b/304360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21900,-500,5,-2.23,1514176450,69286,103.86,22050,22300,21500,29100,15700,22400,21853.93,0.17,0,-3894,23533,22966,22533,21966,21533,23250,22250,59,6700,500,15680,50,1,11745796,2572,-31.83,35.84,12,0.59,-688.00,611.00,51600,20240625,-57.56,7800,20240126,180.77,24400,-10.25,20250113,17100,28.07,20250102,51600,-57.56,20240625,8380,161.34,20240208,0.00,N,304360,500,58 억,,19743,N,N,0,N,00,N +20250207,151032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22000,-400,5,-1.79,1453379750,66500,99.69,22050,22300,21500,29100,15700,22400,21855.33,0.17,0,-3950,23533,22966,22533,21966,21533,23250,22250,59,6700,500,15680,50,1,11745796,2584,-31.98,36.01,12,0.57,-688.00,611.00,51600,20240625,-57.36,7800,20240126,182.05,24400,-9.84,20250113,17100,28.65,20250102,51600,-57.36,20240625,8380,162.53,20240208,0.00,N,304360,500,58 억,,19743,N,N,0,N,00,N +20250207,141032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21950,-450,5,-2.01,1351791350,61866,92.74,22050,22300,21500,29100,15700,22400,21850.31,0.17,0,-3612,23533,22966,22533,21966,21533,23250,22250,59,6700,500,15680,50,1,11745796,2578,-31.90,35.92,12,0.53,-688.00,611.00,51600,20240625,-57.46,7800,20240126,181.41,24400,-10.04,20250113,17100,28.36,20250102,51600,-57.46,20240625,8380,161.93,20240208,0.00,N,304360,500,58 억,,19743,N,N,0,N,00,N +20250207,131030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21900,-500,5,-2.23,1164430550,53345,79.97,22050,22300,21500,29100,15700,22400,21828.30,0.17,0,-4127,23533,22966,22533,21966,21533,23250,22250,59,6700,500,15680,50,1,11745796,2572,-31.83,35.84,12,0.45,-688.00,611.00,51600,20240625,-57.56,7800,20240126,180.77,24400,-10.25,20250113,17100,28.07,20250102,51600,-57.56,20240625,8380,161.34,20240208,0.00,N,304360,500,58 억,,19743,N,N,0,N,00,N +20250207,121028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21650,-750,5,-3.35,1053646800,48284,72.38,22050,22300,21500,29100,15700,22400,21821.86,0.17,0,-3490,23533,22966,22533,21966,21533,23250,22250,59,6700,500,15680,50,1,11745796,2543,-31.47,35.43,12,0.41,-688.00,611.00,51600,20240625,-58.04,7800,20240126,177.56,24400,-11.27,20250113,17100,26.61,20250102,51600,-58.04,20240625,8380,158.35,20240208,0.00,N,304360,500,58 억,,19743,N,N,0,N,00,N +20250207,111027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21800,-600,5,-2.68,868633750,39781,59.63,22050,22300,21500,29100,15700,22400,21835.39,0.17,0,-1802,23533,22966,22533,21966,21533,23250,22250,59,6700,500,15680,50,1,11745796,2561,-31.69,35.68,12,0.34,-688.00,611.00,51600,20240625,-57.75,7800,20240126,179.49,24400,-10.66,20250113,17100,27.49,20250102,51600,-57.75,20240625,8380,160.14,20240208,0.00,N,304360,500,58 억,,19743,N,N,0,N,00,N +20250207,101031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21700,-700,5,-3.12,649276800,29771,44.63,22050,22200,21500,29100,15700,22400,21809.04,0.17,0,-1896,23533,22966,22533,21966,21533,23250,22250,59,6700,500,15680,50,1,11745796,2549,-31.54,35.52,12,0.25,-688.00,611.00,51600,20240625,-57.95,7800,20240126,178.21,24400,-11.07,20250113,17100,26.90,20250102,51600,-57.95,20240625,8380,158.95,20240208,0.00,N,304360,500,58 억,,19743,N,N,0,N,00,N +20250207,091037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21800,-600,5,-2.68,159313050,7258,10.88,22050,22200,21800,29100,15700,22400,21949.99,0.17,0,919,23533,22966,22533,21966,21533,23250,22250,59,6700,500,15680,50,1,11745796,2561,-31.69,35.68,12,0.06,-688.00,611.00,51600,20240625,-57.75,7800,20240126,179.49,24400,-10.66,20250113,17100,27.49,20250102,51600,-57.75,20240625,8380,160.14,20240208,0.00,N,304360,500,58 억,,19743,N,N,0,N,00,N 20250206,161004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22400,200,2,0.90,1491494700,66349,99.62,22300,23100,22100,28850,15550,22200,22479.55,0.25,0,-9768,23500,22850,22050,21400,20600,23175,21725,59,6650,500,15540,50,1,11745796,2631,-32.56,36.66,12,0.56,-688.00,611.00,51600,20240625,-56.59,7800,20240126,187.18,24400,-8.20,20250113,17100,30.99,20250102,51600,-56.59,20240625,8260,171.19,20240206,0.00,N,304360,500,58 억,,29283,N,N,65,N,00,N 20250206,151008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22350,150,2,0.68,1421694600,63217,94.92,22300,23100,22100,28850,15550,22200,22489.12,0.25,0,-9556,23500,22850,22050,21400,20600,23175,21725,59,6650,500,15540,50,1,11745796,2625,-32.49,36.58,12,0.54,-688.00,611.00,51600,20240625,-56.69,7800,20240126,186.54,24400,-8.40,20250113,17100,30.70,20250102,51600,-56.69,20240625,8260,170.58,20240206,0.00,N,304360,500,58 억,,29283,N,N,65,N,00,N 20250206,141008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22450,250,2,1.13,1251922800,55618,83.51,22300,23100,22100,28850,15550,22200,22509.31,0.25,0,-7855,23500,22850,22050,21400,20600,23175,21725,59,6650,500,15540,50,1,11745796,2637,-32.63,36.74,12,0.47,-688.00,611.00,51600,20240625,-56.49,7800,20240126,187.82,24400,-7.99,20250113,17100,31.29,20250102,51600,-56.49,20240625,8260,171.79,20240206,0.00,N,304360,500,58 억,,29283,N,N,65,N,00,N diff --git a/304840/price/prices-20250201.csv b/304840/price/prices-20250201.csv index b520cd8b7625..7ada1e3eb386 100644 --- a/304840/price/prices-20250201.csv +++ b/304840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2780,-65,5,-2.28,169328370,60297,101.56,2920,2920,2775,3695,1995,2845,2808.24,0.59,0,-30340,2878,2861,2828,2811,2778,2870,2820,106,850,500,1820,5,1,21228311,590,-2.99,3.16,12,0.28,-930.00,881.00,6090,20241030,-54.35,2590,20240513,7.34,3270,-14.98,20250108,2650,4.91,20250203,6090,-54.35,20241030,2590,7.34,20240513,0.00,N,304840,500,106 억,,125819,N,N,0,N,00,N +20250207,151032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2775,-70,5,-2.46,163840640,58323,98.24,2920,2920,2775,3695,1995,2845,2809.19,0.59,0,-29834,2878,2861,2828,2811,2778,2870,2820,106,850,500,1820,5,1,21228311,589,-2.98,3.15,12,0.27,-930.00,881.00,6090,20241030,-54.43,2590,20240513,7.14,3270,-15.14,20250108,2650,4.72,20250203,6090,-54.43,20241030,2590,7.14,20240513,0.00,N,304840,500,106 억,,125819,N,N,0,N,00,N +20250207,141033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2795,-50,5,-1.76,123314085,43788,73.75,2920,2920,2780,3695,1995,2845,2816.16,0.59,0,-19500,2878,2861,2828,2811,2778,2870,2820,106,850,500,1820,5,1,21228311,593,-3.01,3.17,12,0.21,-930.00,881.00,6090,20241030,-54.11,2590,20240513,7.92,3270,-14.53,20250108,2650,5.47,20250203,6090,-54.11,20241030,2590,7.92,20240513,0.00,N,304840,500,106 억,,125819,N,N,0,N,00,N +20250207,131030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2805,-40,5,-1.41,115471165,40988,69.04,2920,2920,2780,3695,1995,2845,2817.19,0.59,0,-19193,2878,2861,2828,2811,2778,2870,2820,106,850,500,1820,5,1,21228311,595,-3.02,3.18,12,0.19,-930.00,881.00,6090,20241030,-53.94,2590,20240513,8.30,3270,-14.22,20250108,2650,5.85,20250203,6090,-53.94,20241030,2590,8.30,20240513,0.00,N,304840,500,106 억,,125819,N,N,0,N,00,N +20250207,121028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2790,-55,5,-1.93,101653215,36044,60.71,2920,2920,2780,3695,1995,2845,2820.25,0.59,0,-16779,2878,2861,2828,2811,2778,2870,2820,106,850,500,1820,5,1,21228311,592,-3.00,3.17,12,0.17,-930.00,881.00,6090,20241030,-54.19,2590,20240513,7.72,3270,-14.68,20250108,2650,5.28,20250203,6090,-54.19,20241030,2590,7.72,20240513,0.00,N,304840,500,106 억,,125819,N,N,0,N,00,N +20250207,111027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2815,-30,5,-1.05,86738325,30706,51.72,2920,2920,2780,3695,1995,2845,2824.80,0.59,0,-15589,2878,2861,2828,2811,2778,2870,2820,106,850,500,1820,5,1,21228311,598,-3.03,3.20,12,0.14,-930.00,881.00,6090,20241030,-53.78,2590,20240513,8.69,3270,-13.91,20250108,2650,6.23,20250203,6090,-53.78,20241030,2590,8.69,20240513,0.00,N,304840,500,106 억,,125819,N,N,0,N,00,N +20250207,101032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2810,-35,5,-1.23,61892290,21812,36.74,2920,2920,2800,3695,1995,2845,2837.53,0.59,0,-11972,2878,2861,2828,2811,2778,2870,2820,106,850,500,1820,5,1,21228311,597,-3.02,3.19,12,0.10,-930.00,881.00,6090,20241030,-53.86,2590,20240513,8.49,3270,-14.07,20250108,2650,6.04,20250203,6090,-53.86,20241030,2590,8.49,20240513,0.00,N,304840,500,106 억,,125819,N,N,0,N,00,N +20250207,091037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2845,0,3,0.00,20587105,7166,12.07,2920,2920,2845,3695,1995,2845,2872.89,0.59,0,-6014,2878,2861,2828,2811,2778,2870,2820,106,850,500,1820,5,1,21228311,604,-3.06,3.23,12,0.03,-930.00,881.00,6090,20241030,-53.28,2590,20240513,9.85,3270,-13.00,20250108,2650,7.36,20250203,6090,-53.28,20241030,2590,9.85,20240513,0.00,N,304840,500,106 억,,125819,N,N,0,N,00,N 20250206,161004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2845,40,2,1.43,165645815,58861,101.79,2805,2845,2795,3645,1965,2805,2814.15,0.58,0,2631,3028,2916,2853,2741,2678,2885,2710,106,840,500,1790,5,1,21228311,604,-3.06,3.23,12,0.28,-930.00,881.00,6090,20241030,-53.28,2590,20240513,9.85,3270,-13.00,20250108,2650,7.36,20250203,6090,-53.28,20241030,2590,9.85,20240513,0.00,N,304840,500,106 억,,123177,N,N,0,N,00,N 20250206,151009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2830,25,2,0.89,161229970,57307,99.11,2805,2840,2795,3645,1965,2805,2813.44,0.58,0,1965,3028,2916,2853,2741,2678,2885,2710,106,840,500,1790,5,1,21228311,601,-3.04,3.21,12,0.27,-930.00,881.00,6090,20241030,-53.53,2590,20240513,9.27,3270,-13.46,20250108,2650,6.79,20250203,6090,-53.53,20241030,2590,9.27,20240513,0.00,N,304840,500,106 억,,123177,N,N,0,N,00,N 20250206,141009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2815,10,2,0.36,106027455,37724,65.24,2805,2840,2795,3645,1965,2805,2810.61,0.58,0,7084,3028,2916,2853,2741,2678,2885,2710,106,840,500,1790,5,1,21228311,598,-3.03,3.20,12,0.18,-930.00,881.00,6090,20241030,-53.78,2590,20240513,8.69,3270,-13.91,20250108,2650,6.23,20250203,6090,-53.78,20241030,2590,8.69,20240513,0.00,N,304840,500,106 억,,123177,N,N,0,N,00,N diff --git a/305090/price/prices-20250201.csv b/305090/price/prices-20250201.csv index 727517d4b95e..1d53b90bfa50 100644 --- a/305090/price/prices-20250201.csv +++ b/305090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161030,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11750,820,2,7.50,3067382050,265551,289.49,11000,12020,10720,14200,7660,10930,11598.31,1.50,0,1708,11376,11152,10926,10702,10476,11265,10815,83,3270,500,7860,10,1,16637660,1955,309.21,21.17,12,1.60,38.00,555.00,16190,20240923,-27.42,4880,20240308,140.78,12020,-2.25,20250207,9430,24.60,20250120,16190,-27.42,20240923,4880,140.78,20240308,0.42,N,305090,500,83 억,,250282,N,N,137,N,00,N +20250207,151032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11820,890,2,8.14,2862473720,248108,270.47,11000,12020,10720,14200,7660,10930,11590.45,1.50,0,1688,11376,11152,10926,10702,10476,11265,10815,83,3270,500,7860,10,1,16637660,1967,311.05,21.30,12,1.49,38.00,555.00,16190,20240923,-26.99,4880,20240308,142.21,12020,-1.66,20250207,9430,25.34,20250120,16190,-26.99,20240923,4880,142.21,20240308,0.42,N,305090,500,83 억,,250282,N,N,1604,N,00,N +20250207,141033,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11300,370,2,3.39,728172020,66703,72.72,11000,11340,10720,14200,7660,10930,10910.91,1.50,0,-12831,11376,11152,10926,10702,10476,11265,10815,83,3270,500,7860,10,1,16637660,1880,297.37,20.36,12,0.40,38.00,555.00,16190,20240923,-30.20,4880,20240308,131.56,11350,-0.44,20250131,9430,19.83,20250120,16190,-30.20,20240923,4880,131.56,20240308,0.42,N,305090,500,83 억,,250282,N,N,1604,N,00,N +20250207,131030,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10760,-170,5,-1.56,554718860,51032,55.63,11000,11100,10720,14200,7660,10930,10831.36,1.50,0,-10768,11376,11152,10926,10702,10476,11265,10815,83,3270,500,7860,10,1,16637660,1790,283.16,19.39,12,0.31,38.00,555.00,16190,20240923,-33.54,4880,20240308,120.49,11350,-5.20,20250131,9430,14.10,20250120,16190,-33.54,20240923,4880,120.49,20240308,0.42,N,305090,500,83 억,,250282,N,N,1604,N,00,N +20250207,121028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10930,0,3,0.00,493452660,45374,49.46,11000,11100,10720,14200,7660,10930,10832.06,1.50,0,-7992,11376,11152,10926,10702,10476,11265,10815,83,3270,500,7860,10,1,16637660,1818,287.63,19.69,12,0.27,38.00,555.00,16190,20240923,-32.49,4880,20240308,123.98,11350,-3.70,20250131,9430,15.91,20250120,16190,-32.49,20240923,4880,123.98,20240308,0.42,N,305090,500,83 억,,250282,N,N,1604,N,00,N +20250207,111027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10840,-90,5,-0.82,464027950,42656,46.50,11000,11100,10720,14200,7660,10930,10832.80,1.50,0,-7039,11376,11152,10926,10702,10476,11265,10815,83,3270,500,7860,10,1,16637660,1804,285.26,19.53,12,0.26,38.00,555.00,16190,20240923,-33.05,4880,20240308,122.13,11350,-4.49,20250131,9430,14.95,20250120,16190,-33.05,20240923,4880,122.13,20240308,0.42,N,305090,500,83 억,,250282,N,N,1604,N,00,N +20250207,101032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10760,-170,5,-1.56,438919560,40322,43.96,11000,11100,10760,14200,7660,10930,10841.43,1.50,0,-5200,11376,11152,10926,10702,10476,11265,10815,83,3270,500,7860,10,1,16637660,1790,283.16,19.39,12,0.24,38.00,555.00,16190,20240923,-33.54,4880,20240308,120.49,11350,-5.20,20250131,9430,14.10,20250120,16190,-33.54,20240923,4880,120.49,20240308,0.42,N,305090,500,83 억,,250282,N,N,1604,N,00,N +20250207,091037,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10810,-120,5,-1.10,275724470,25238,27.51,11000,11100,10800,14200,7660,10930,10905.78,1.50,0,-3235,11376,11152,10926,10702,10476,11265,10815,83,3270,500,7860,10,1,16637660,1799,284.47,19.48,12,0.15,38.00,555.00,16190,20240923,-33.23,4880,20240308,121.52,11350,-4.76,20250131,9430,14.63,20250120,16190,-33.23,20240923,4880,121.52,20240308,0.42,N,305090,500,83 억,,250282,N,N,1604,N,00,N 20250206,161005,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10930,130,2,1.20,996636200,90559,115.75,10700,11150,10700,14040,7560,10800,11006.52,1.43,0,11521,11326,11062,10836,10572,10346,10950,10460,83,3240,500,7770,10,1,16637660,1818,287.63,19.69,12,0.54,38.00,555.00,16190,20240923,-32.49,4880,20240308,123.98,11350,-3.70,20250131,9430,15.91,20250120,16190,-32.49,20240923,4880,123.98,20240308,0.42,N,305090,500,83 억,,238503,N,N,1604,N,00,N 20250206,151009,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10910,110,2,1.02,958661250,87084,111.31,10700,11150,10700,14040,7560,10800,11009.67,1.43,0,12354,11326,11062,10836,10572,10346,10950,10460,83,3240,500,7770,10,1,16637660,1815,287.11,19.66,12,0.52,38.00,555.00,16190,20240923,-32.61,4880,20240308,123.57,11350,-3.88,20250131,9430,15.69,20250120,16190,-32.61,20240923,4880,123.57,20240308,0.42,N,305090,500,83 억,,238503,N,N,61,N,00,N 20250206,141009,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10970,170,2,1.57,889720290,80782,103.26,10700,11150,10700,14040,7560,10800,11015.18,1.43,0,12559,11326,11062,10836,10572,10346,10950,10460,83,3240,500,7770,10,1,16637660,1825,288.68,19.77,12,0.49,38.00,555.00,16190,20240923,-32.24,4880,20240308,124.80,11350,-3.35,20250131,9430,16.33,20250120,16190,-32.24,20240923,4880,124.80,20240308,0.42,N,305090,500,83 억,,238503,N,N,61,N,00,N diff --git a/306040/price/prices-20250201.csv b/306040/price/prices-20250201.csv index 3a930b8336e8..fd4fe3f08869 100644 --- a/306040/price/prices-20250201.csv +++ b/306040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161030,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4365,-60,5,-1.36,67658275,15416,48.05,4475,4475,4350,5750,3100,4425,4388.83,1.43,0,-6621,4491,4457,4411,4377,4331,4435,4355,49,1325,500,3090,5,1,9865828,431,3.28,0.31,12,0.16,1330.00,14073.00,9280,20240219,-52.96,4290,20250204,1.75,5700,-23.42,20250108,4290,1.75,20250204,9280,-52.96,20240219,4290,1.75,20250204,1.97,N,306040,500,49 억,,140618,N,N,0,N,00,N +20250207,151033,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4370,-55,5,-1.24,59631395,13574,42.31,4475,4475,4355,5750,3100,4425,4393.06,1.43,0,-5900,4491,4457,4411,4377,4331,4435,4355,49,1325,500,3090,5,1,9865828,431,3.29,0.31,12,0.14,1330.00,14073.00,9280,20240219,-52.91,4290,20250204,1.86,5700,-23.33,20250108,4290,1.86,20250204,9280,-52.91,20240219,4290,1.86,20250204,1.97,N,306040,500,49 억,,140618,N,N,0,N,00,N +20250207,141033,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4380,-45,5,-1.02,56745770,12913,40.25,4475,4475,4355,5750,3100,4425,4394.47,1.43,0,-5874,4491,4457,4411,4377,4331,4435,4355,49,1325,500,3090,5,1,9865828,432,3.29,0.31,12,0.13,1330.00,14073.00,9280,20240219,-52.80,4290,20250204,2.10,5700,-23.16,20250108,4290,2.10,20250204,9280,-52.80,20240219,4290,2.10,20250204,1.97,N,306040,500,49 억,,140618,N,N,0,N,00,N +20250207,131030,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4390,-35,5,-0.79,34227035,7768,24.21,4475,4475,4375,5750,3100,4425,4406.16,1.43,0,-3581,4491,4457,4411,4377,4331,4435,4355,49,1325,500,3090,5,1,9865828,433,3.30,0.31,12,0.08,1330.00,14073.00,9280,20240219,-52.69,4290,20250204,2.33,5700,-22.98,20250108,4290,2.33,20250204,9280,-52.69,20240219,4290,2.33,20250204,1.97,N,306040,500,49 억,,140618,N,N,0,N,00,N +20250207,121028,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4385,-40,5,-0.90,29042905,6585,20.52,4475,4475,4375,5750,3100,4425,4410.46,1.43,0,-2565,4491,4457,4411,4377,4331,4435,4355,49,1325,500,3090,5,1,9865828,433,3.30,0.31,12,0.07,1330.00,14073.00,9280,20240219,-52.75,4290,20250204,2.21,5700,-23.07,20250108,4290,2.21,20250204,9280,-52.75,20240219,4290,2.21,20250204,1.97,N,306040,500,49 억,,140618,N,N,0,N,00,N +20250207,111027,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4400,-25,5,-0.56,13866755,3126,9.74,4475,4475,4400,5750,3100,4425,4435.94,1.43,0,-836,4491,4457,4411,4377,4331,4435,4355,49,1325,500,3090,5,1,9865828,434,3.31,0.31,12,0.03,1330.00,14073.00,9280,20240219,-52.59,4290,20250204,2.56,5700,-22.81,20250108,4290,2.56,20250204,9280,-52.59,20240219,4290,2.56,20250204,1.97,N,306040,500,49 억,,140618,N,N,0,N,00,N +20250207,101032,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4410,-15,5,-0.34,12455645,2806,8.75,4475,4475,4405,5750,3100,4425,4438.93,1.43,0,-534,4491,4457,4411,4377,4331,4435,4355,49,1325,500,3090,5,1,9865828,435,3.32,0.31,12,0.03,1330.00,14073.00,9280,20240219,-52.48,4290,20250204,2.80,5700,-22.63,20250108,4290,2.80,20250204,9280,-52.48,20240219,4290,2.80,20250204,1.97,N,306040,500,49 억,,140618,N,N,0,N,00,N +20250207,091038,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4405,-20,5,-0.45,4744675,1061,3.31,4475,4475,4405,5750,3100,4425,4471.89,1.43,0,-170,4491,4457,4411,4377,4331,4435,4355,49,1325,500,3090,5,1,9865828,435,3.31,0.31,12,0.01,1330.00,14073.00,9280,20240219,-52.53,4290,20250204,2.68,5700,-22.72,20250108,4290,2.68,20250204,9280,-52.53,20240219,4290,2.68,20250204,1.97,N,306040,500,49 억,,140618,N,N,0,N,00,N 20250206,161005,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4425,-105,5,-2.32,135367740,30806,118.98,4445,4445,4365,5880,3175,4530,4394.19,1.47,0,-4715,4730,4630,4480,4380,4230,4680,4430,49,1350,500,3170,5,1,9865828,437,3.33,0.31,12,0.31,1330.00,14073.00,9280,20240219,-52.32,4290,20250204,3.15,5700,-22.37,20250108,4290,3.15,20250204,9280,-52.32,20240219,4290,3.15,20250204,2.03,N,306040,500,49 억,,145333,N,N,0,N,00,N 20250206,151009,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4395,-135,5,-2.98,118736875,27043,104.45,4445,4445,4365,5880,3175,4530,4390.67,1.47,0,-4301,4730,4630,4480,4380,4230,4680,4430,49,1350,500,3170,5,1,9865828,434,3.30,0.31,12,0.27,1330.00,14073.00,9280,20240219,-52.64,4290,20250204,2.45,5700,-22.89,20250108,4290,2.45,20250204,9280,-52.64,20240219,4290,2.45,20250204,2.03,N,306040,500,49 억,,145333,N,N,0,N,00,N 20250206,141009,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4415,-115,5,-2.54,108891630,24801,95.79,4445,4445,4365,5880,3175,4530,4390.61,1.47,0,-3656,4730,4630,4480,4380,4230,4680,4430,49,1350,500,3170,5,1,9865828,436,3.32,0.31,12,0.25,1330.00,14073.00,9280,20240219,-52.42,4290,20250204,2.91,5700,-22.54,20250108,4290,2.91,20250204,9280,-52.42,20240219,4290,2.91,20250204,2.03,N,306040,500,49 억,,145333,N,N,0,N,00,N diff --git a/306200/price/prices-20250201.csv b/306200/price/prices-20250201.csv index 95991392fb6f..c799b5509540 100644 --- a/306200/price/prices-20250201.csv +++ b/306200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161031,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,141300,-5700,5,-3.88,2631031400,18504,53.04,146000,146000,141000,191100,102900,147000,142187.51,6.47,0,-5970,151600,149300,145400,143100,139200,150450,144250,142,44100,5000,111720,100,1,2836300,4008,2.12,0.40,12,0.65,66578.00,352482.00,153500,20250205,-7.95,108100,20241115,30.71,153500,-7.95,20250205,113000,25.04,20250113,153500,-7.95,20250205,108100,30.71,20241115,0.38,N,306200,5000,141 억,,183405,N,N,17,N,00,N +20250207,151033,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,141500,-5500,5,-3.74,2515017000,17683,50.69,146000,146000,141000,191100,102900,147000,142227.96,6.47,0,-5801,151600,149300,145400,143100,139200,150450,144250,142,44100,5000,111720,100,1,2836300,4013,2.13,0.40,12,0.62,66578.00,352482.00,153500,20250205,-7.82,108100,20241115,30.90,153500,-7.82,20250205,113000,25.22,20250113,153500,-7.82,20250205,108100,30.90,20241115,0.38,N,306200,5000,141 억,,183405,N,N,17,N,00,N +20250207,141033,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,142600,-4400,5,-2.99,1947646400,13679,39.21,146000,146000,141100,191100,102900,147000,142382.22,6.47,0,-5146,151600,149300,145400,143100,139200,150450,144250,142,44100,5000,111720,100,1,2836300,4045,2.14,0.40,12,0.48,66578.00,352482.00,153500,20250205,-7.10,108100,20241115,31.91,153500,-7.10,20250205,113000,26.19,20250113,153500,-7.10,20250205,108100,31.91,20241115,0.38,N,306200,5000,141 억,,183405,N,N,17,N,00,N +20250207,131031,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,142000,-5000,5,-3.40,1662094100,11676,33.47,146000,146000,141100,191100,102900,147000,142351.33,6.47,0,-4652,151600,149300,145400,143100,139200,150450,144250,142,44100,5000,111720,100,1,2836300,4028,2.13,0.40,12,0.41,66578.00,352482.00,153500,20250205,-7.49,108100,20241115,31.36,153500,-7.49,20250205,113000,25.66,20250113,153500,-7.49,20250205,108100,31.36,20241115,0.38,N,306200,5000,141 억,,183405,N,N,17,N,00,N +20250207,121029,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,141800,-5200,5,-3.54,1536426200,10791,30.93,146000,146000,141100,191100,102900,147000,142380.34,6.47,0,-4219,151600,149300,145400,143100,139200,150450,144250,142,44100,5000,111720,100,1,2836300,4022,2.13,0.40,12,0.38,66578.00,352482.00,153500,20250205,-7.62,108100,20241115,31.17,153500,-7.62,20250205,113000,25.49,20250113,153500,-7.62,20250205,108100,31.17,20241115,0.38,N,306200,5000,141 억,,183405,N,N,17,N,00,N +20250207,111028,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,142000,-5000,5,-3.40,1382289700,9703,27.81,146000,146000,141100,191100,102900,147000,142460.03,6.47,0,-3537,151600,149300,145400,143100,139200,150450,144250,142,44100,5000,111720,100,1,2836300,4028,2.13,0.40,12,0.34,66578.00,352482.00,153500,20250205,-7.49,108100,20241115,31.36,153500,-7.49,20250205,113000,25.66,20250113,153500,-7.49,20250205,108100,31.36,20241115,0.38,N,306200,5000,141 억,,183405,N,N,17,N,00,N +20250207,101032,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,141900,-5100,5,-3.47,1125985500,7898,22.64,146000,146000,141100,191100,102900,147000,142565.90,6.47,0,-2667,151600,149300,145400,143100,139200,150450,144250,142,44100,5000,111720,100,1,2836300,4025,2.13,0.40,12,0.28,66578.00,352482.00,153500,20250205,-7.56,108100,20241115,31.27,153500,-7.56,20250205,113000,25.58,20250113,153500,-7.56,20250205,108100,31.27,20241115,0.38,N,306200,5000,141 억,,183405,N,N,17,N,00,N +20250207,091038,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,143600,-3400,5,-2.31,228192400,1581,4.53,146000,146000,143000,191100,102900,147000,144334.22,6.47,0,355,151600,149300,145400,143100,139200,150450,144250,142,44100,5000,111720,100,1,2836300,4073,2.16,0.41,12,0.06,66578.00,352482.00,153500,20250205,-6.45,108100,20241115,32.84,153500,-6.45,20250205,113000,27.08,20250113,153500,-6.45,20250205,108100,32.84,20241115,0.38,N,306200,5000,141 억,,183405,N,N,17,N,00,N 20250206,161005,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,147000,2500,2,1.73,5041237200,34709,31.88,144400,147700,141500,187800,101200,144500,145243.95,6.22,0,6581,160433,152466,145533,137566,130633,156450,141550,142,43300,5000,109820,100,1,2836300,4169,2.21,0.42,12,1.22,66578.00,352482.00,153500,20250205,-4.23,108100,20241115,35.99,153500,-4.23,20250205,113000,30.09,20250113,153500,-4.23,20250205,108100,35.99,20241115,0.38,N,306200,5000,141 억,,176481,N,N,16,N,00,N 20250206,151010,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,147100,2600,2,1.80,4742864800,32679,30.02,144400,147700,141500,187800,101200,144500,145135.99,6.22,0,6489,160433,152466,145533,137566,130633,156450,141550,142,43300,5000,109820,100,1,2836300,4172,2.21,0.42,12,1.15,66578.00,352482.00,153500,20250205,-4.17,108100,20241115,36.08,153500,-4.17,20250205,113000,30.18,20250113,153500,-4.17,20250205,108100,36.08,20241115,0.38,N,306200,5000,141 억,,176481,N,N,1,N,00,N 20250206,141009,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,146000,1500,2,1.04,3678454500,25423,23.35,144400,147500,141500,187800,101200,144500,144690.43,6.22,0,5212,160433,152466,145533,137566,130633,156450,141550,142,43300,5000,109820,100,1,2836300,4141,2.19,0.41,12,0.90,66578.00,352482.00,153500,20250205,-4.89,108100,20241115,35.06,153500,-4.89,20250205,113000,29.20,20250113,153500,-4.89,20250205,108100,35.06,20241115,0.38,N,306200,5000,141 억,,176481,N,N,1,N,00,N diff --git a/306620/price/prices-20250201.csv b/306620/price/prices-20250201.csv index e84274180f77..c912d15ad686 100644 --- a/306620/price/prices-20250201.csv +++ b/306620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2875,310,2,12.09,10395920940,3772049,546.78,2560,2900,2530,3330,1800,2565,2755.33,0.34,0,169908,2671,2617,2566,2512,2461,2645,2540,43,765,100,1840,5,1,43463871,1250,-23.57,2.74,12,8.68,-122.00,1050.00,3460,20250106,-16.91,1672,20240909,71.95,3460,-16.91,20250106,2450,17.35,20250203,3460,-16.91,20250106,1672,71.95,20240909,2.11,N,306620,100,43 억,,147121,N,N,0,N,00,N +20250207,151033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2795,230,2,8.97,8763601320,3201404,464.06,2560,2860,2530,3330,1800,2565,2737.47,0.34,0,179885,2671,2617,2566,2512,2461,2645,2540,43,765,100,1840,5,1,43463871,1215,-22.91,2.66,12,7.37,-122.00,1050.00,3460,20250106,-19.22,1672,20240909,67.17,3460,-19.22,20250106,2450,14.08,20250203,3460,-19.22,20250106,1672,67.17,20240909,2.11,N,306620,100,43 억,,147121,N,N,0,N,00,N +20250207,141034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2680,115,2,4.48,4151621375,1544618,223.90,2560,2780,2530,3330,1800,2565,2687.86,0.34,0,132201,2671,2617,2566,2512,2461,2645,2540,43,765,100,1840,5,1,43463871,1165,-21.97,2.55,12,3.55,-122.00,1050.00,3460,20250106,-22.54,1672,20240909,60.29,3460,-22.54,20250106,2450,9.39,20250203,3460,-22.54,20250106,1672,60.29,20240909,2.11,N,306620,100,43 억,,147121,N,N,0,N,00,N +20250207,131031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2720,155,2,6.04,2131616830,801148,116.13,2560,2735,2530,3330,1800,2565,2660.80,0.34,0,38521,2671,2617,2566,2512,2461,2645,2540,43,765,100,1840,5,1,43463871,1182,-22.30,2.59,12,1.84,-122.00,1050.00,3460,20250106,-21.39,1672,20240909,62.68,3460,-21.39,20250106,2450,11.02,20250203,3460,-21.39,20250106,1672,62.68,20240909,2.11,N,306620,100,43 억,,147121,N,N,0,N,00,N +20250207,121029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2610,45,2,1.75,615055595,238337,34.55,2560,2645,2530,3330,1800,2565,2580.67,0.34,0,-60550,2671,2617,2566,2512,2461,2645,2540,43,765,100,1840,5,1,43463871,1134,-21.39,2.49,12,0.55,-122.00,1050.00,3460,20250106,-24.57,1672,20240909,56.10,3460,-24.57,20250106,2450,6.53,20250203,3460,-24.57,20250106,1672,56.10,20240909,2.11,N,306620,100,43 억,,147121,N,N,0,N,00,N +20250207,111028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2580,15,2,0.58,303487790,118741,17.21,2560,2590,2530,3330,1800,2565,2555.82,0.34,0,-21807,2671,2617,2566,2512,2461,2645,2540,43,765,100,1840,5,1,43463871,1121,-21.15,2.46,12,0.27,-122.00,1050.00,3460,20250106,-25.43,1672,20240909,54.31,3460,-25.43,20250106,2450,5.31,20250203,3460,-25.43,20250106,1672,54.31,20240909,2.11,N,306620,100,43 억,,147121,N,N,0,N,00,N +20250207,101033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2550,-15,5,-0.58,191901655,75355,10.92,2560,2565,2530,3330,1800,2565,2546.44,0.34,0,-15959,2671,2617,2566,2512,2461,2645,2540,43,765,100,1840,5,1,43463871,1108,-20.90,2.43,12,0.17,-122.00,1050.00,3460,20250106,-26.30,1672,20240909,52.51,3460,-26.30,20250106,2450,4.08,20250203,3460,-26.30,20250106,1672,52.51,20240909,2.11,N,306620,100,43 억,,147121,N,N,0,N,00,N +20250207,091038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2540,-25,5,-0.97,57004625,22389,3.25,2560,2565,2530,3330,1800,2565,2545.39,0.34,0,1035,2671,2617,2566,2512,2461,2645,2540,43,765,100,1840,5,1,43463871,1104,-20.82,2.42,12,0.05,-122.00,1050.00,3460,20250106,-26.59,1672,20240909,51.91,3460,-26.59,20250106,2450,3.67,20250203,3460,-26.59,20250106,1672,51.91,20240909,2.11,N,306620,100,43 억,,147121,N,N,0,N,00,N 20250206,161005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2565,55,2,2.19,1749204625,681042,236.19,2515,2620,2515,3260,1760,2510,2568.43,0.26,0,29672,2613,2561,2528,2476,2443,2545,2460,43,750,100,1800,5,1,43463871,1115,-21.02,2.44,12,1.57,-122.00,1050.00,3460,20250106,-25.87,1672,20240909,53.41,3460,-25.87,20250106,2450,4.69,20250203,3460,-25.87,20250106,1672,53.41,20240909,2.13,N,306620,100,43 억,,113081,N,N,0,N,00,N 20250206,151010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2560,50,2,1.99,1691418650,658516,228.38,2515,2620,2515,3260,1760,2510,2568.53,0.26,0,25998,2613,2561,2528,2476,2443,2545,2460,43,750,100,1800,5,1,43463871,1113,-20.98,2.44,12,1.52,-122.00,1050.00,3460,20250106,-26.01,1672,20240909,53.11,3460,-26.01,20250106,2450,4.49,20250203,3460,-26.01,20250106,1672,53.11,20240909,2.13,N,306620,100,43 억,,113081,N,N,0,N,00,N 20250206,141010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2560,50,2,1.99,1467851995,570964,198.01,2515,2620,2515,3260,1760,2510,2570.83,0.26,0,13109,2613,2561,2528,2476,2443,2545,2460,43,750,100,1800,5,1,43463871,1113,-20.98,2.44,12,1.31,-122.00,1050.00,3460,20250106,-26.01,1672,20240909,53.11,3460,-26.01,20250106,2450,4.49,20250203,3460,-26.01,20250106,1672,53.11,20240909,2.13,N,306620,100,43 억,,113081,N,N,0,N,00,N diff --git a/307180/price/prices-20250201.csv b/307180/price/prices-20250201.csv index 6b82d9edb056..929989389a7c 100644 --- a/307180/price/prices-20250201.csv +++ b/307180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,20,2,0.70,151737495,53298,63.37,2940,2940,2805,3690,1990,2840,2846.96,0.53,0,-14805,2970,2905,2855,2790,2740,2937,2822,27,850,100,1980,5,1,27042828,773,-3.98,12.94,12,0.20,-719.00,221.00,3925,20240827,-27.13,2405,20241209,18.92,3215,-11.04,20250122,2525,13.27,20250102,3925,-27.13,20240827,2405,18.92,20241209,0.04,N,307180,100,27 억,,144402,N,N,0,N,00,N +20250207,151033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,-10,5,-0.35,147936535,51966,61.79,2940,2940,2805,3690,1990,2840,2846.79,0.53,0,-14264,2970,2905,2855,2790,2740,2937,2822,27,850,100,1980,5,1,27042828,765,-3.94,12.81,12,0.19,-719.00,221.00,3925,20240827,-27.90,2405,20241209,17.67,3215,-11.98,20250122,2525,12.08,20250102,3925,-27.90,20240827,2405,17.67,20241209,0.04,N,307180,100,27 억,,144402,N,N,0,N,00,N +20250207,141034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,-5,5,-0.18,128396335,45039,53.55,2940,2940,2825,3690,1990,2840,2850.78,0.53,0,-14215,2970,2905,2855,2790,2740,2937,2822,27,850,100,1980,5,1,27042828,767,-3.94,12.83,12,0.17,-719.00,221.00,3925,20240827,-27.77,2405,20241209,17.88,3215,-11.82,20250122,2525,12.28,20250102,3925,-27.77,20240827,2405,17.88,20241209,0.04,N,307180,100,27 억,,144402,N,N,0,N,00,N +20250207,131031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,20,2,0.70,108255955,37941,45.11,2940,2940,2825,3690,1990,2840,2853.27,0.53,0,-12911,2970,2905,2855,2790,2740,2937,2822,27,850,100,1980,5,1,27042828,773,-3.98,12.94,12,0.14,-719.00,221.00,3925,20240827,-27.13,2405,20241209,18.92,3215,-11.04,20250122,2525,13.27,20250102,3925,-27.13,20240827,2405,18.92,20241209,0.04,N,307180,100,27 억,,144402,N,N,0,N,00,N +20250207,121029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,25,2,0.88,104005400,36448,43.34,2940,2940,2825,3690,1990,2840,2853.53,0.53,0,-12044,2970,2905,2855,2790,2740,2937,2822,27,850,100,1980,5,1,27042828,775,-3.98,12.96,12,0.13,-719.00,221.00,3925,20240827,-27.01,2405,20241209,19.13,3215,-10.89,20250122,2525,13.47,20250102,3925,-27.01,20240827,2405,19.13,20241209,0.04,N,307180,100,27 억,,144402,N,N,0,N,00,N +20250207,111028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,20,2,0.70,79526595,27838,33.10,2940,2940,2825,3690,1990,2840,2856.76,0.53,0,-10216,2970,2905,2855,2790,2740,2937,2822,27,850,100,1980,5,1,27042828,773,-3.98,12.94,12,0.10,-719.00,221.00,3925,20240827,-27.13,2405,20241209,18.92,3215,-11.04,20250122,2525,13.27,20250102,3925,-27.13,20240827,2405,18.92,20241209,0.04,N,307180,100,27 억,,144402,N,N,0,N,00,N +20250207,101033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,25,2,0.88,46365975,16304,19.39,2940,2940,2825,3690,1990,2840,2843.84,0.53,0,-8183,2970,2905,2855,2790,2740,2937,2822,27,850,100,1980,5,1,27042828,775,-3.98,12.96,12,0.06,-719.00,221.00,3925,20240827,-27.01,2405,20241209,19.13,3215,-10.89,20250122,2525,13.47,20250102,3925,-27.01,20240827,2405,19.13,20241209,0.04,N,307180,100,27 억,,144402,N,N,0,N,00,N +20250207,091039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,20,2,0.70,899255,313,0.37,2940,2940,2860,3690,1990,2840,2873.02,0.53,0,-84,2970,2905,2855,2790,2740,2937,2822,27,850,100,1980,5,1,27042828,773,-3.98,12.94,12,0.00,-719.00,221.00,3925,20240827,-27.13,2405,20241209,18.92,3215,-11.04,20250122,2525,13.27,20250102,3925,-27.13,20240827,2405,18.92,20241209,0.04,N,307180,100,27 억,,144402,N,N,0,N,00,N 20250206,161006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,15,2,0.53,240959220,84100,104.81,2805,2920,2805,3670,1980,2825,2865.15,0.49,0,12975,2948,2886,2838,2776,2728,2862,2752,27,845,100,1970,5,1,27042828,768,-3.95,12.85,12,0.31,-719.00,221.00,3925,20240827,-27.64,2405,20241209,18.09,3215,-11.66,20250122,2525,12.48,20250102,3925,-27.64,20240827,2405,18.09,20241209,0.04,N,307180,100,27 억,,131765,N,N,0,N,00,N 20250206,151010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,50,2,1.77,238981745,83406,103.95,2805,2920,2805,3670,1980,2825,2865.28,0.49,0,13277,2948,2886,2838,2776,2728,2862,2752,27,845,100,1970,5,1,27042828,777,-4.00,13.01,12,0.31,-719.00,221.00,3925,20240827,-26.75,2405,20241209,19.54,3215,-10.58,20250122,2525,13.86,20250102,3925,-26.75,20240827,2405,19.54,20241209,0.04,N,307180,100,27 억,,131765,N,N,0,N,00,N 20250206,141010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,60,2,2.12,222904070,77783,96.94,2805,2920,2805,3670,1980,2825,2865.72,0.49,0,9055,2948,2886,2838,2776,2728,2862,2752,27,845,100,1970,5,1,27042828,780,-4.01,13.05,12,0.29,-719.00,221.00,3925,20240827,-26.50,2405,20241209,19.96,3215,-10.26,20250122,2525,14.26,20250102,3925,-26.50,20240827,2405,19.96,20241209,0.04,N,307180,100,27 억,,131765,N,N,0,N,00,N diff --git a/307280/price/prices-20250201.csv b/307280/price/prices-20250201.csv index c440751f9a45..0e7d3155f7b6 100644 --- a/307280/price/prices-20250201.csv +++ b/307280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1101,9,2,0.82,43503065,39793,88.62,1103,1110,1084,1419,765,1092,1093.23,0.38,0,-3990,1123,1107,1099,1083,1075,1103,1079,37,327,100,780,1,1,36959013,407,7.34,1.16,12,0.11,150.00,953.00,1990,20240325,-44.67,1010,20241209,9.01,1205,-8.63,20250113,1073,2.61,20250204,1990,-44.67,20240325,1010,9.01,20241209,1.90,N,307280,100,36 억,,142242,N,N,0,N,00,N +20250207,151034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1100,8,2,0.73,42661513,39028,86.92,1103,1110,1084,1419,765,1092,1093.10,0.38,0,-4024,1123,1107,1099,1083,1075,1103,1079,37,327,100,780,1,1,36959013,407,7.33,1.15,12,0.11,150.00,953.00,1990,20240325,-44.72,1010,20241209,8.91,1205,-8.71,20250113,1073,2.52,20250204,1990,-44.72,20240325,1010,8.91,20241209,1.90,N,307280,100,36 억,,142242,N,N,0,N,00,N +20250207,141034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1104,12,2,1.10,35938945,32904,73.28,1103,1110,1084,1419,765,1092,1092.24,0.38,0,-4024,1123,1107,1099,1083,1075,1103,1079,37,327,100,780,1,1,36959013,408,7.36,1.16,12,0.09,150.00,953.00,1990,20240325,-44.52,1010,20241209,9.31,1205,-8.38,20250113,1073,2.89,20250204,1990,-44.52,20240325,1010,9.31,20241209,1.90,N,307280,100,36 억,,142242,N,N,0,N,00,N +20250207,131032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1090,-2,5,-0.18,28182526,25865,57.60,1103,1103,1084,1419,765,1092,1089.60,0.38,0,-1744,1123,1107,1099,1083,1075,1103,1079,37,327,100,780,1,1,36959013,403,7.27,1.14,12,0.07,150.00,953.00,1990,20240325,-45.23,1010,20241209,7.92,1205,-9.54,20250113,1073,1.58,20250204,1990,-45.23,20240325,1010,7.92,20241209,1.90,N,307280,100,36 억,,142242,N,N,0,N,00,N +20250207,121029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1089,-3,5,-0.27,27630303,25358,56.47,1103,1103,1084,1419,765,1092,1089.61,0.38,0,-1347,1123,1107,1099,1083,1075,1103,1079,37,327,100,780,1,1,36959013,402,7.26,1.14,12,0.07,150.00,953.00,1990,20240325,-45.28,1010,20241209,7.82,1205,-9.63,20250113,1073,1.49,20250204,1990,-45.28,20240325,1010,7.82,20241209,1.90,N,307280,100,36 억,,142242,N,N,0,N,00,N +20250207,111028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1093,1,2,0.09,10881940,9941,22.14,1103,1103,1090,1419,765,1092,1094.65,0.38,0,-891,1123,1107,1099,1083,1075,1103,1079,37,327,100,780,1,1,36959013,404,7.29,1.15,12,0.03,150.00,953.00,1990,20240325,-45.08,1010,20241209,8.22,1205,-9.29,20250113,1073,1.86,20250204,1990,-45.08,20240325,1010,8.22,20241209,1.90,N,307280,100,36 억,,142242,N,N,0,N,00,N +20250207,101033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1094,2,2,0.18,7575979,6914,15.40,1103,1103,1092,1419,765,1092,1095.74,0.38,0,-569,1123,1107,1099,1083,1075,1103,1079,37,327,100,780,1,1,36959013,404,7.29,1.15,12,0.02,150.00,953.00,1990,20240325,-45.03,1010,20241209,8.32,1205,-9.21,20250113,1073,1.96,20250204,1990,-45.03,20240325,1010,8.32,20241209,1.90,N,307280,100,36 억,,142242,N,N,0,N,00,N +20250207,091039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1092,0,3,0.00,3236424,2950,6.57,1103,1103,1092,1419,765,1092,1097.09,0.38,0,-119,1123,1107,1099,1083,1075,1103,1079,37,327,100,780,1,1,36959013,404,7.28,1.15,12,0.01,150.00,953.00,1990,20240325,-45.13,1010,20241209,8.12,1205,-9.38,20250113,1073,1.77,20250204,1990,-45.13,20240325,1010,8.12,20241209,1.90,N,307280,100,36 억,,142242,N,N,0,N,00,N 20250206,161006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1092,1,2,0.09,49120450,44772,127.20,1093,1115,1091,1418,764,1091,1097.38,0.38,0,939,1101,1096,1092,1087,1083,1098,1089,37,327,100,780,1,1,36959013,404,7.28,1.15,12,0.12,150.00,953.00,1990,20240325,-45.13,1010,20241209,8.12,1205,-9.38,20250113,1073,1.77,20250204,1990,-45.13,20240325,1010,8.12,20241209,1.90,N,307280,100,36 억,,141303,N,N,0,N,00,N 20250206,151010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1099,8,2,0.73,37844252,34446,97.87,1093,1115,1091,1418,764,1091,1098.65,0.38,0,1154,1101,1096,1092,1087,1083,1098,1089,37,327,100,780,1,1,36959013,406,7.33,1.15,12,0.09,150.00,953.00,1990,20240325,-44.77,1010,20241209,8.81,1205,-8.80,20250113,1073,2.42,20250204,1990,-44.77,20240325,1010,8.81,20241209,1.90,N,307280,100,36 억,,141303,N,N,0,N,00,N 20250206,141010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1104,13,2,1.19,36477738,33203,94.33,1093,1115,1091,1418,764,1091,1098.63,0.38,0,1077,1101,1096,1092,1087,1083,1098,1089,37,327,100,780,1,1,36959013,408,7.36,1.16,12,0.09,150.00,953.00,1990,20240325,-44.52,1010,20241209,9.31,1205,-8.38,20250113,1073,2.89,20250204,1990,-44.52,20240325,1010,9.31,20241209,1.90,N,307280,100,36 억,,141303,N,N,0,N,00,N diff --git a/307750/price/prices-20250201.csv b/307750/price/prices-20250201.csv index c7d7949461a2..25e00e2cba80 100644 --- a/307750/price/prices-20250201.csv +++ b/307750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161032,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3570,-15,5,-0.42,145779110,41152,213.55,3580,3590,3510,4660,2510,3585,3542.45,0.30,0,245,3655,3620,3585,3550,3515,3602,3532,49,1075,100,2580,5,1,49069269,1752,36.43,1.82,12,0.08,98.00,1965.00,7090,20240229,-49.65,3115,20241210,14.61,3945,-9.51,20250117,3250,9.85,20250203,7090,-49.65,20240229,3115,14.61,20241210,1.66,N,307750,100,49 억,,147885,N,N,0,N,00,N +20250207,151034,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3540,-45,5,-1.26,133489235,37685,195.56,3580,3590,3510,4660,2510,3585,3542.24,0.30,0,2976,3655,3620,3585,3550,3515,3602,3532,49,1075,100,2580,5,1,49069269,1737,36.12,1.80,12,0.08,98.00,1965.00,7090,20240229,-50.07,3115,20241210,13.64,3945,-10.27,20250117,3250,8.92,20250203,7090,-50.07,20240229,3115,13.64,20241210,1.66,N,307750,100,49 억,,147885,N,N,0,N,00,N +20250207,141034,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3525,-60,5,-1.67,124238405,35075,182.02,3580,3590,3510,4660,2510,3585,3542.08,0.30,0,3758,3655,3620,3585,3550,3515,3602,3532,49,1075,100,2580,5,1,49069269,1730,35.97,1.79,12,0.07,98.00,1965.00,7090,20240229,-50.28,3115,20241210,13.16,3945,-10.65,20250117,3250,8.46,20250203,7090,-50.28,20240229,3115,13.16,20241210,1.66,N,307750,100,49 억,,147885,N,N,0,N,00,N +20250207,131032,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3550,-35,5,-0.98,119451135,33718,174.98,3580,3590,3510,4660,2510,3585,3542.65,0.30,0,3781,3655,3620,3585,3550,3515,3602,3532,49,1075,100,2580,5,1,49069269,1742,36.22,1.81,12,0.07,98.00,1965.00,7090,20240229,-49.93,3115,20241210,13.96,3945,-10.01,20250117,3250,9.23,20250203,7090,-49.93,20240229,3115,13.96,20241210,1.66,N,307750,100,49 억,,147885,N,N,0,N,00,N +20250207,121030,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3525,-60,5,-1.67,111266475,31401,162.95,3580,3590,3510,4660,2510,3585,3543.41,0.30,0,4170,3655,3620,3585,3550,3515,3602,3532,49,1075,100,2580,5,1,49069269,1730,35.97,1.79,12,0.06,98.00,1965.00,7090,20240229,-50.28,3115,20241210,13.16,3945,-10.65,20250117,3250,8.46,20250203,7090,-50.28,20240229,3115,13.16,20241210,1.66,N,307750,100,49 억,,147885,N,N,0,N,00,N +20250207,111029,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3555,-30,5,-0.84,106749725,30122,156.32,3580,3590,3510,4660,2510,3585,3543.91,0.30,0,4136,3655,3620,3585,3550,3515,3602,3532,49,1075,100,2580,5,1,49069269,1744,36.28,1.81,12,0.06,98.00,1965.00,7090,20240229,-49.86,3115,20241210,14.13,3945,-9.89,20250117,3250,9.38,20250203,7090,-49.86,20240229,3115,14.13,20241210,1.66,N,307750,100,49 억,,147885,N,N,0,N,00,N +20250207,101034,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3560,-25,5,-0.70,84374580,23783,123.42,3580,3590,3510,4660,2510,3585,3547.68,0.30,0,4906,3655,3620,3585,3550,3515,3602,3532,49,1075,100,2580,5,1,49069269,1747,36.33,1.81,12,0.05,98.00,1965.00,7090,20240229,-49.79,3115,20241210,14.29,3945,-9.76,20250117,3250,9.54,20250203,7090,-49.79,20240229,3115,14.29,20241210,1.66,N,307750,100,49 억,,147885,N,N,0,N,00,N +20250207,091039,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3560,-25,5,-0.70,2678560,749,3.89,3580,3590,3560,4660,2510,3585,3576.18,0.30,0,-149,3655,3620,3585,3550,3515,3602,3532,49,1075,100,2580,5,1,49069269,1747,36.33,1.81,12,0.00,98.00,1965.00,7090,20240229,-49.79,3115,20241210,14.29,3945,-9.76,20250117,3250,9.54,20250203,7090,-49.79,20240229,3115,14.29,20241210,1.66,N,307750,100,49 억,,147885,N,N,0,N,00,N 20250206,161006,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3585,80,2,2.28,69114350,19270,61.29,3595,3620,3550,4555,2455,3505,3586.63,0.30,0,1064,3641,3572,3521,3452,3401,3547,3427,49,1050,100,2520,5,1,49069269,1759,36.58,1.82,12,0.04,98.00,1965.00,7090,20240229,-49.44,3115,20241210,15.09,3945,-9.13,20250117,3250,10.31,20250203,7090,-49.44,20240229,3115,15.09,20241210,1.67,N,307750,100,49 억,,146821,N,N,0,N,00,N 20250206,151011,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3575,70,2,2.00,61112300,17032,54.17,3595,3620,3550,4555,2455,3505,3588.09,0.30,0,509,3641,3572,3521,3452,3401,3547,3427,49,1050,100,2520,5,1,49069269,1754,36.48,1.82,12,0.03,98.00,1965.00,7090,20240229,-49.58,3115,20241210,14.77,3945,-9.38,20250117,3250,10.00,20250203,7090,-49.58,20240229,3115,14.77,20241210,1.67,N,307750,100,49 억,,146821,N,N,0,N,00,N 20250206,141010,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3585,80,2,2.28,54871680,15281,48.60,3595,3620,3565,4555,2455,3505,3590.84,0.30,0,530,3641,3572,3521,3452,3401,3547,3427,49,1050,100,2520,5,1,49069269,1759,36.58,1.82,12,0.03,98.00,1965.00,7090,20240229,-49.44,3115,20241210,15.09,3945,-9.13,20250117,3250,10.31,20250203,7090,-49.44,20240229,3115,15.09,20241210,1.67,N,307750,100,49 억,,146821,N,N,0,N,00,N diff --git a/307870/price/prices-20250201.csv b/307870/price/prices-20250201.csv index 130e8690ef5c..6f77d40abc7c 100644 --- a/307870/price/prices-20250201.csv +++ b/307870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1255,5,2,0.40,240749524,193240,57.51,1246,1298,1222,1625,875,1250,1245.86,0.50,0,-18386,1340,1295,1255,1210,1170,1317,1232,51,375,100,850,1,1,50805834,638,-3.37,2.64,12,0.38,-372.00,475.00,3870,20240729,-67.57,691,20241028,81.62,1300,-3.46,20250206,854,46.96,20250121,3870,-67.57,20240729,691,81.62,20241028,0.59,N,307870,100,50 억,,252271,N,N,0,N,00,N +20250207,151034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1255,5,2,0.40,222289536,178556,53.14,1246,1298,1222,1625,875,1250,1244.93,0.50,0,-18387,1340,1295,1255,1210,1170,1317,1232,51,375,100,850,1,1,50805834,638,-3.37,2.64,12,0.35,-372.00,475.00,3870,20240729,-67.57,691,20241028,81.62,1300,-3.46,20250206,854,46.96,20250121,3870,-67.57,20240729,691,81.62,20241028,0.59,N,307870,100,50 억,,252271,N,N,0,N,00,N +20250207,141035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1243,-7,5,-0.56,168435340,135377,40.29,1246,1298,1222,1625,875,1250,1244.19,0.50,0,-20803,1340,1295,1255,1210,1170,1317,1232,51,375,100,850,1,1,50805834,632,-3.34,2.62,12,0.27,-372.00,475.00,3870,20240729,-67.88,691,20241028,79.88,1300,-4.38,20250206,854,45.55,20250121,3870,-67.88,20240729,691,79.88,20241028,0.59,N,307870,100,50 억,,252271,N,N,0,N,00,N +20250207,131032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1254,4,2,0.32,124920699,100595,29.94,1246,1298,1222,1625,875,1250,1241.82,0.50,0,-15566,1340,1295,1255,1210,1170,1317,1232,51,375,100,850,1,1,50805834,637,-3.37,2.64,12,0.20,-372.00,475.00,3870,20240729,-67.60,691,20241028,81.48,1300,-3.54,20250206,854,46.84,20250121,3870,-67.60,20240729,691,81.48,20241028,0.59,N,307870,100,50 억,,252271,N,N,0,N,00,N +20250207,121030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1261,11,2,0.88,120051152,96736,28.79,1246,1298,1222,1625,875,1250,1241.02,0.50,0,-16686,1340,1295,1255,1210,1170,1317,1232,51,375,100,850,1,1,50805834,641,-3.39,2.65,12,0.19,-372.00,475.00,3870,20240729,-67.42,691,20241028,82.49,1300,-3.00,20250206,854,47.66,20250121,3870,-67.42,20240729,691,82.49,20241028,0.59,N,307870,100,50 억,,252271,N,N,0,N,00,N +20250207,111029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1239,-11,5,-0.88,98216204,79298,23.60,1246,1298,1222,1625,875,1250,1238.57,0.50,0,-28141,1340,1295,1255,1210,1170,1317,1232,51,375,100,850,1,1,50805834,629,-3.33,2.61,12,0.16,-372.00,475.00,3870,20240729,-67.98,691,20241028,79.31,1300,-4.69,20250206,854,45.08,20250121,3870,-67.98,20240729,691,79.31,20241028,0.59,N,307870,100,50 억,,252271,N,N,0,N,00,N +20250207,101034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1247,-3,5,-0.24,37406772,29859,8.89,1246,1298,1225,1625,875,1250,1252.78,0.50,0,-8515,1340,1295,1255,1210,1170,1317,1232,51,375,100,850,1,1,50805834,634,-3.35,2.63,12,0.06,-372.00,475.00,3870,20240729,-67.78,691,20241028,80.46,1300,-4.08,20250206,854,46.02,20250121,3870,-67.78,20240729,691,80.46,20241028,0.59,N,307870,100,50 억,,252271,N,N,0,N,00,N +20250207,091039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1279,29,2,2.32,9026228,7177,2.14,1246,1298,1225,1625,875,1250,1257.66,0.50,0,-1427,1340,1295,1255,1210,1170,1317,1232,51,375,100,850,1,1,50805834,650,-3.44,2.69,12,0.01,-372.00,475.00,3870,20240729,-66.95,691,20241028,85.09,1300,-1.62,20250206,854,49.77,20250121,3870,-66.95,20240729,691,85.09,20241028,0.59,N,307870,100,50 억,,252271,N,N,0,N,00,N 20250206,161007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1250,35,2,2.88,426157040,335427,162.25,1215,1300,1215,1579,851,1215,1270.49,0.48,0,12651,1285,1249,1201,1165,1117,1268,1184,51,364,100,820,1,1,50805834,635,-3.36,2.63,12,0.66,-372.00,475.00,3870,20240729,-67.70,691,20241028,80.90,1300,-3.85,20250206,854,46.37,20250121,3870,-67.70,20240729,691,80.90,20241028,0.58,N,307870,100,50 억,,241994,N,N,0,N,00,N 20250206,151011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1260,45,2,3.70,406051077,319399,154.49,1215,1300,1215,1579,851,1215,1271.30,0.48,0,10864,1285,1249,1201,1165,1117,1268,1184,51,364,100,820,1,1,50805834,640,-3.39,2.65,12,0.63,-372.00,475.00,3870,20240729,-67.44,691,20241028,82.34,1300,-3.08,20250206,854,47.54,20250121,3870,-67.44,20240729,691,82.34,20241028,0.58,N,307870,100,50 억,,241994,N,N,0,N,00,N 20250206,141011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1259,44,2,3.62,394974072,310577,150.23,1215,1300,1215,1579,851,1215,1271.74,0.48,0,11371,1285,1249,1201,1165,1117,1268,1184,51,364,100,820,1,1,50805834,640,-3.38,2.65,12,0.61,-372.00,475.00,3870,20240729,-67.47,691,20241028,82.20,1300,-3.15,20250206,854,47.42,20250121,3870,-67.47,20240729,691,82.20,20241028,0.58,N,307870,100,50 억,,241994,N,N,0,N,00,N diff --git a/307930/price/prices-20250201.csv b/307930/price/prices-20250201.csv index 296b3bbb93f7..a77dec456503 100644 --- a/307930/price/prices-20250201.csv +++ b/307930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4980,-60,5,-1.19,90546165,18192,57.62,5050,5050,4930,6550,3530,5040,4977.25,0.26,0,-11571,5103,5071,5008,4976,4913,5087,4992,98,1510,500,3220,5,1,15610000,777,-13.61,1.08,12,0.12,-366.00,4615.00,10260,20240304,-51.46,4000,20240806,24.50,5420,-8.12,20250107,4680,6.41,20250203,10260,-51.46,20240304,4000,24.50,20240806,2.40,N,307930,500,97 억,,41344,N,N,0,N,00,N +20250207,151034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4990,-50,5,-0.99,76393935,15353,48.63,5050,5050,4930,6550,3530,5040,4975.83,0.26,0,-10743,5103,5071,5008,4976,4913,5087,4992,98,1510,500,3220,5,1,15610000,779,-13.63,1.08,12,0.10,-366.00,4615.00,10260,20240304,-51.36,4000,20240806,24.75,5420,-7.93,20250107,4680,6.62,20250203,10260,-51.36,20240304,4000,24.75,20240806,2.40,N,307930,500,97 억,,41344,N,N,0,N,00,N +20250207,141035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4955,-85,5,-1.69,62852065,12630,40.01,5050,5050,4930,6550,3530,5040,4976.41,0.26,0,-9473,5103,5071,5008,4976,4913,5087,4992,98,1510,500,3220,5,1,15610000,773,-13.54,1.07,12,0.08,-366.00,4615.00,10260,20240304,-51.71,4000,20240806,23.88,5420,-8.58,20250107,4680,5.88,20250203,10260,-51.71,20240304,4000,23.88,20240806,2.40,N,307930,500,97 억,,41344,N,N,0,N,00,N +20250207,131032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4960,-80,5,-1.59,50349550,10104,32.00,5050,5050,4935,6550,3530,5040,4983.13,0.26,0,-7054,5103,5071,5008,4976,4913,5087,4992,98,1510,500,3220,5,1,15610000,774,-13.55,1.07,12,0.06,-366.00,4615.00,10260,20240304,-51.66,4000,20240806,24.00,5420,-8.49,20250107,4680,5.98,20250203,10260,-51.66,20240304,4000,24.00,20240806,2.40,N,307930,500,97 억,,41344,N,N,0,N,00,N +20250207,121030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4955,-85,5,-1.69,40877985,8188,25.94,5050,5050,4955,6550,3530,5040,4992.43,0.26,0,-5576,5103,5071,5008,4976,4913,5087,4992,98,1510,500,3220,5,1,15610000,773,-13.54,1.07,12,0.05,-366.00,4615.00,10260,20240304,-51.71,4000,20240806,23.88,5420,-8.58,20250107,4680,5.88,20250203,10260,-51.71,20240304,4000,23.88,20240806,2.40,N,307930,500,97 억,,41344,N,N,0,N,00,N +20250207,111029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4990,-50,5,-0.99,30622405,6125,19.40,5050,5050,4965,6550,3530,5040,4999.58,0.26,0,-3671,5103,5071,5008,4976,4913,5087,4992,98,1510,500,3220,5,1,15610000,779,-13.63,1.08,12,0.04,-366.00,4615.00,10260,20240304,-51.36,4000,20240806,24.75,5420,-7.93,20250107,4680,6.62,20250203,10260,-51.36,20240304,4000,24.75,20240806,2.40,N,307930,500,97 억,,41344,N,N,0,N,00,N +20250207,101034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5020,-20,5,-0.40,11953565,2393,7.58,5050,5050,4965,6550,3530,5040,4995.22,0.26,0,-1362,5103,5071,5008,4976,4913,5087,4992,98,1510,500,3220,10,1,15610000,784,-13.72,1.09,12,0.02,-366.00,4615.00,10260,20240304,-51.07,4000,20240806,25.50,5420,-7.38,20250107,4680,7.26,20250203,10260,-51.07,20240304,4000,25.50,20240806,2.40,N,307930,500,97 억,,41344,N,N,0,N,00,N +20250207,091040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5030,-10,5,-0.20,2569735,512,1.62,5050,5050,4990,6550,3530,5040,5019.01,0.26,0,-213,5103,5071,5008,4976,4913,5087,4992,98,1510,500,3220,10,1,15610000,785,-13.74,1.09,12,0.00,-366.00,4615.00,10260,20240304,-50.97,4000,20240806,25.75,5420,-7.20,20250107,4680,7.48,20250203,10260,-50.97,20240304,4000,25.75,20240806,2.40,N,307930,500,97 억,,41344,N,N,0,N,00,N 20250206,161007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5040,-10,5,-0.20,156781320,31511,54.50,5040,5040,4945,6560,3540,5050,4975.45,0.26,0,-26,5206,5127,4991,4912,4776,5167,4952,98,1510,500,3230,10,1,15610000,787,-13.77,1.09,12,0.20,-366.00,4615.00,10260,20240304,-50.88,4000,20240806,26.00,5420,-7.01,20250107,4680,7.69,20250203,10260,-50.88,20240304,4000,26.00,20240806,2.43,N,307930,500,97 억,,40822,N,N,0,N,00,N 20250206,151011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4995,-55,5,-1.09,148576680,29872,51.67,5040,5040,4945,6560,3540,5050,4973.78,0.26,0,547,5206,5127,4991,4912,4776,5167,4952,98,1510,500,3230,5,1,15610000,780,-13.65,1.08,12,0.19,-366.00,4615.00,10260,20240304,-51.32,4000,20240806,24.88,5420,-7.84,20250107,4680,6.73,20250203,10260,-51.32,20240304,4000,24.88,20240806,2.43,N,307930,500,97 억,,40822,N,N,0,N,00,N 20250206,141011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4995,-55,5,-1.09,133679845,26876,46.49,5040,5040,4945,6560,3540,5050,4973.95,0.26,0,1818,5206,5127,4991,4912,4776,5167,4952,98,1510,500,3230,5,1,15610000,780,-13.65,1.08,12,0.17,-366.00,4615.00,10260,20240304,-51.32,4000,20240806,24.88,5420,-7.84,20250107,4680,6.73,20250203,10260,-51.32,20240304,4000,24.88,20240806,2.43,N,307930,500,97 억,,40822,N,N,0,N,00,N diff --git a/307950/price/prices-20250201.csv b/307950/price/prices-20250201.csv index ad6c3ef90608..267c9fffd447 100644 --- a/307950/price/prices-20250201.csv +++ b/307950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161033,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,147700,-100,5,-0.07,9406905900,63563,73.85,147800,150200,146100,192100,103500,147800,147993.89,1.87,0,-9787,151933,149866,147833,145766,143733,148850,144750,137,44300,500,109370,100,1,27423982,40505,29.40,2.56,12,0.23,5024.00,57615.00,181900,20240711,-18.80,123000,20241115,20.08,150200,-1.66,20250207,126700,16.57,20250102,181900,-18.80,20240711,123000,20.08,20241115,0.74,N,307950,500,137 억,,512797,N,N,9,N,00,N +20250207,151035,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,147100,-700,5,-0.47,8980470900,60672,70.49,147800,150200,146100,192100,103500,147800,148016.76,1.87,0,-9635,151933,149866,147833,145766,143733,148850,144750,137,44300,500,109370,100,1,27423982,40341,29.28,2.55,12,0.22,5024.00,57615.00,181900,20240711,-19.13,123000,20241115,19.59,150200,-2.06,20250207,126700,16.10,20250102,181900,-19.13,20240711,123000,19.59,20241115,0.74,N,307950,500,137 억,,512797,N,N,729,N,00,N +20250207,141035,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,146900,-900,5,-0.61,7583619800,51199,59.48,147800,150200,146100,192100,103500,147800,148120.53,1.87,0,-7905,151933,149866,147833,145766,143733,148850,144750,137,44300,500,109370,100,1,27423982,40286,29.24,2.55,12,0.19,5024.00,57615.00,181900,20240711,-19.24,123000,20241115,19.43,150200,-2.20,20250207,126700,15.94,20250102,181900,-19.24,20240711,123000,19.43,20241115,0.74,N,307950,500,137 억,,512797,N,N,729,N,00,N +20250207,131033,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,147400,-400,5,-0.27,6646221900,44840,52.09,147800,150200,146100,192100,103500,147800,148220.92,1.87,0,-5308,151933,149866,147833,145766,143733,148850,144750,137,44300,500,109370,100,1,27423982,40423,29.34,2.56,12,0.16,5024.00,57615.00,181900,20240711,-18.97,123000,20241115,19.84,150200,-1.86,20250207,126700,16.34,20250102,181900,-18.97,20240711,123000,19.84,20241115,0.74,N,307950,500,137 억,,512797,N,N,729,N,00,N +20250207,121031,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,147900,100,2,0.07,6098753200,41124,47.78,147800,150200,146100,192100,103500,147800,148301.68,1.87,0,-4966,151933,149866,147833,145766,143733,148850,144750,137,44300,500,109370,100,1,27423982,40560,29.44,2.57,12,0.15,5024.00,57615.00,181900,20240711,-18.69,123000,20241115,20.24,150200,-1.53,20250207,126700,16.73,20250102,181900,-18.69,20240711,123000,20.24,20241115,0.74,N,307950,500,137 억,,512797,N,N,729,N,00,N +20250207,111029,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,147300,-500,5,-0.34,5481508600,36947,42.92,147800,150200,146100,192100,103500,147800,148361.55,1.87,0,-3756,151933,149866,147833,145766,143733,148850,144750,137,44300,500,109370,100,1,27423982,40396,29.32,2.56,12,0.13,5024.00,57615.00,181900,20240711,-19.02,123000,20241115,19.76,150200,-1.93,20250207,126700,16.26,20250102,181900,-19.02,20240711,123000,19.76,20241115,0.74,N,307950,500,137 억,,512797,N,N,729,N,00,N +20250207,101034,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,148200,400,2,0.27,4163234300,28040,32.58,147800,150200,146100,192100,103500,147800,148475.07,1.87,0,-2500,151933,149866,147833,145766,143733,148850,144750,137,44300,500,109370,100,1,27423982,40642,29.50,2.57,12,0.10,5024.00,57615.00,181900,20240711,-18.53,123000,20241115,20.49,150200,-1.33,20250207,126700,16.97,20250102,181900,-18.53,20240711,123000,20.49,20241115,0.74,N,307950,500,137 억,,512797,N,N,729,N,00,N +20250207,091040,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,147200,-600,5,-0.41,447155800,3037,3.53,147800,147800,146800,192100,103500,147800,147234.16,1.87,0,-480,151933,149866,147833,145766,143733,148850,144750,137,44300,500,109370,100,1,27423982,40368,29.30,2.55,12,0.01,5024.00,57615.00,181900,20240711,-19.08,123000,20241115,19.67,149900,-1.80,20250205,126700,16.18,20250102,181900,-19.08,20240711,123000,19.67,20241115,0.74,N,307950,500,137 억,,512797,N,N,729,N,00,N 20250206,161007,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,147800,-2100,5,-1.40,12623678400,85871,44.84,149900,149900,145800,194800,105000,149900,146999.45,1.92,0,-16514,154966,152432,147366,144832,139766,153700,146100,137,44900,500,110920,100,1,27423982,40533,29.42,2.57,12,0.31,5024.00,57615.00,181900,20240711,-18.75,123000,20241115,20.16,149900,0.00,20250205,126700,16.65,20250102,181900,-18.75,20240711,123000,20.16,20241115,0.74,N,307950,500,137 억,,527713,N,N,729,N,00,N 20250206,151011,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,146000,-3900,5,-2.60,11821840300,80430,42.00,149900,149900,145800,194800,105000,149900,146976.35,1.92,0,-18098,154966,152432,147366,144832,139766,153700,146100,137,44900,500,110920,100,1,27423982,40039,29.06,2.53,12,0.29,5024.00,57615.00,181900,20240711,-19.74,123000,20241115,18.70,149900,0.00,20250205,126700,15.23,20250102,181900,-19.74,20240711,123000,18.70,20241115,0.74,N,307950,500,137 억,,527713,N,N,349,N,00,N 20250206,141011,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,146400,-3500,5,-2.33,10233563500,69569,36.33,149900,149900,145800,194800,105000,149900,147092.13,1.92,0,-15398,154966,152432,147366,144832,139766,153700,146100,137,44900,500,110920,100,1,27423982,40149,29.14,2.54,12,0.25,5024.00,57615.00,181900,20240711,-19.52,123000,20241115,19.02,149900,0.00,20250205,126700,15.55,20250102,181900,-19.52,20240711,123000,19.02,20241115,0.74,N,307950,500,137 억,,527713,N,N,349,N,00,N diff --git a/308080/price/prices-20250201.csv b/308080/price/prices-20250201.csv index 6000e3aa9cb2..312e7cb03003 100644 --- a/308080/price/prices-20250201.csv +++ b/308080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2420,-35,5,-1.43,47447135,19399,126.03,2455,2500,2420,3190,1720,2455,2445.85,0.23,0,-537,2535,2495,2470,2430,2405,2482,2417,96,735,500,1620,5,1,19263740,466,-2.58,0.65,12,0.10,-937.00,3730.00,5350,20240306,-54.77,2305,20241227,4.99,2690,-10.04,20250107,2320,4.31,20250203,5350,-54.77,20240306,2305,4.99,20241227,0.64,N,308080,500,96 억,,44510,N,N,0,N,00,N +20250207,151035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2455,0,3,0.00,40792225,16662,108.25,2455,2500,2435,3190,1720,2455,2448.22,0.23,0,-443,2535,2495,2470,2430,2405,2482,2417,96,735,500,1620,5,1,19263740,473,-2.62,0.66,12,0.09,-937.00,3730.00,5350,20240306,-54.11,2305,20241227,6.51,2690,-8.74,20250107,2320,5.82,20250203,5350,-54.11,20240306,2305,6.51,20241227,0.64,N,308080,500,96 억,,44510,N,N,0,N,00,N +20250207,141036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2440,-15,5,-0.61,31581100,12885,83.71,2455,2500,2435,3190,1720,2455,2451.00,0.23,0,-611,2535,2495,2470,2430,2405,2482,2417,96,735,500,1620,5,1,19263740,470,-2.60,0.65,12,0.07,-937.00,3730.00,5350,20240306,-54.39,2305,20241227,5.86,2690,-9.29,20250107,2320,5.17,20250203,5350,-54.39,20240306,2305,5.86,20241227,0.64,N,308080,500,96 억,,44510,N,N,0,N,00,N +20250207,131033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2440,-15,5,-0.61,27781330,11334,73.64,2455,2500,2435,3190,1720,2455,2451.15,0.23,0,914,2535,2495,2470,2430,2405,2482,2417,96,735,500,1620,5,1,19263740,470,-2.60,0.65,12,0.06,-937.00,3730.00,5350,20240306,-54.39,2305,20241227,5.86,2690,-9.29,20250107,2320,5.17,20250203,5350,-54.39,20240306,2305,5.86,20241227,0.64,N,308080,500,96 억,,44510,N,N,0,N,00,N +20250207,121031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2450,-5,5,-0.20,23068430,9407,61.12,2455,2500,2435,3190,1720,2455,2452.26,0.23,0,916,2535,2495,2470,2430,2405,2482,2417,96,735,500,1620,5,1,19263740,472,-2.61,0.66,12,0.05,-937.00,3730.00,5350,20240306,-54.21,2305,20241227,6.29,2690,-8.92,20250107,2320,5.60,20250203,5350,-54.21,20240306,2305,6.29,20241227,0.64,N,308080,500,96 억,,44510,N,N,0,N,00,N +20250207,111030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2450,-5,5,-0.20,16332905,6659,43.26,2455,2500,2435,3190,1720,2455,2452.76,0.23,0,983,2535,2495,2470,2430,2405,2482,2417,96,735,500,1620,5,1,19263740,472,-2.61,0.66,12,0.03,-937.00,3730.00,5350,20240306,-54.21,2305,20241227,6.29,2690,-8.92,20250107,2320,5.60,20250203,5350,-54.21,20240306,2305,6.29,20241227,0.64,N,308080,500,96 억,,44510,N,N,0,N,00,N +20250207,101035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2460,5,2,0.20,12966010,5288,34.36,2455,2500,2435,3190,1720,2455,2451.97,0.23,0,1330,2535,2495,2470,2430,2405,2482,2417,96,735,500,1620,5,1,19263740,474,-2.63,0.66,12,0.03,-937.00,3730.00,5350,20240306,-54.02,2305,20241227,6.72,2690,-8.55,20250107,2320,6.03,20250203,5350,-54.02,20240306,2305,6.72,20241227,0.64,N,308080,500,96 억,,44510,N,N,0,N,00,N +20250207,091040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2440,-15,5,-0.61,9064920,3692,23.99,2455,2500,2440,3190,1720,2455,2455.29,0.23,0,866,2535,2495,2470,2430,2405,2482,2417,96,735,500,1620,5,1,19263740,470,-2.60,0.65,12,0.02,-937.00,3730.00,5350,20240306,-54.39,2305,20241227,5.86,2690,-9.29,20250107,2320,5.17,20250203,5350,-54.39,20240306,2305,5.86,20241227,0.64,N,308080,500,96 억,,44510,N,N,0,N,00,N 20250206,161007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2455,-20,5,-0.81,38036620,15382,76.25,2500,2510,2445,3215,1735,2475,2472.80,0.23,0,517,2568,2521,2458,2411,2348,2545,2435,96,740,500,1630,5,1,19263740,473,-2.62,0.66,12,0.08,-937.00,3730.00,5350,20240306,-54.11,2305,20241227,6.51,2690,-8.74,20250107,2320,5.82,20250203,5350,-54.11,20240306,2305,6.51,20241227,0.67,N,308080,500,96 억,,43993,N,N,0,N,00,N 20250206,151012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2475,0,3,0.00,35914840,14520,71.98,2500,2510,2445,3215,1735,2475,2473.47,0.23,0,750,2568,2521,2458,2411,2348,2545,2435,96,740,500,1630,5,1,19263740,477,-2.64,0.66,12,0.08,-937.00,3730.00,5350,20240306,-53.74,2305,20241227,7.38,2690,-7.99,20250107,2320,6.68,20250203,5350,-53.74,20240306,2305,7.38,20241227,0.67,N,308080,500,96 억,,43993,N,N,0,N,00,N 20250206,141011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2490,15,2,0.61,31264260,12648,62.70,2500,2510,2445,3215,1735,2475,2471.87,0.23,0,1074,2568,2521,2458,2411,2348,2545,2435,96,740,500,1630,5,1,19263740,480,-2.66,0.67,12,0.07,-937.00,3730.00,5350,20240306,-53.46,2305,20241227,8.03,2690,-7.43,20250107,2320,7.33,20250203,5350,-53.46,20240306,2305,8.03,20241227,0.67,N,308080,500,96 억,,43993,N,N,0,N,00,N diff --git a/308100/price/prices-20250201.csv b/308100/price/prices-20250201.csv index 2a55e97dbd6a..398dbfdc1013 100644 --- a/308100/price/prices-20250201.csv +++ b/308100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161033,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2785,5,2,0.18,27039765,9541,218.93,2780,2965,2740,3610,1950,2780,2834.06,0.35,0,-1661,2810,2795,2765,2750,2720,2802,2757,33,830,500,1890,5,1,6624733,184,-4.10,0.31,12,0.14,-680.00,8894.00,4770,20240214,-41.61,2315,20241118,20.30,3565,-21.88,20250116,2620,6.30,20250205,4770,-41.61,20240214,2315,20.30,20241118,0.09,N,308100,500,33 억,,23048,N,N,0,N,00,N +20250207,151035,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2775,-5,5,-0.18,26711135,9423,216.22,2780,2965,2740,3610,1950,2780,2834.67,0.35,0,-1661,2810,2795,2765,2750,2720,2802,2757,33,830,500,1890,5,1,6624733,184,-4.08,0.31,12,0.14,-680.00,8894.00,4770,20240214,-41.82,2315,20241118,19.87,3565,-22.16,20250116,2620,5.92,20250205,4770,-41.82,20240214,2315,19.87,20241118,0.09,N,308100,500,33 억,,23048,N,N,0,N,00,N +20250207,141036,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,-10,5,-0.36,26115370,9208,211.29,2780,2965,2740,3610,1950,2780,2836.16,0.35,0,-1624,2810,2795,2765,2750,2720,2802,2757,33,830,500,1890,5,1,6624733,184,-4.07,0.31,12,0.14,-680.00,8894.00,4770,20240214,-41.93,2315,20241118,19.65,3565,-22.30,20250116,2620,5.73,20250205,4770,-41.93,20240214,2315,19.65,20241118,0.09,N,308100,500,33 억,,23048,N,N,0,N,00,N +20250207,131033,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2765,-15,5,-0.54,23312565,8190,187.93,2780,2965,2760,3610,1950,2780,2846.47,0.35,0,-1439,2810,2795,2765,2750,2720,2802,2757,33,830,500,1890,5,1,6624733,183,-4.07,0.31,12,0.12,-680.00,8894.00,4770,20240214,-42.03,2315,20241118,19.44,3565,-22.44,20250116,2620,5.53,20250205,4770,-42.03,20240214,2315,19.44,20241118,0.09,N,308100,500,33 억,,23048,N,N,0,N,00,N +20250207,121031,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2805,25,2,0.90,17709485,6175,141.69,2780,2965,2780,3610,1950,2780,2867.93,0.35,0,-1425,2810,2795,2765,2750,2720,2802,2757,33,830,500,1890,5,1,6624733,186,-4.12,0.32,12,0.09,-680.00,8894.00,4770,20240214,-41.19,2315,20241118,21.17,3565,-21.32,20250116,2620,7.06,20250205,4770,-41.19,20240214,2315,21.17,20241118,0.09,N,308100,500,33 억,,23048,N,N,0,N,00,N +20250207,111030,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2785,5,2,0.18,17354550,6048,138.78,2780,2965,2780,3610,1950,2780,2869.47,0.35,0,-1411,2810,2795,2765,2750,2720,2802,2757,33,830,500,1890,5,1,6624733,184,-4.10,0.31,12,0.09,-680.00,8894.00,4770,20240214,-41.61,2315,20241118,20.30,3565,-21.88,20250116,2620,6.30,20250205,4770,-41.61,20240214,2315,20.30,20241118,0.09,N,308100,500,33 억,,23048,N,N,0,N,00,N +20250207,101035,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2830,50,2,1.80,16502030,5744,131.80,2780,2965,2780,3610,1950,2780,2872.92,0.35,0,-1198,2810,2795,2765,2750,2720,2802,2757,33,830,500,1890,5,1,6624733,187,-4.16,0.32,12,0.09,-680.00,8894.00,4770,20240214,-40.67,2315,20241118,22.25,3565,-20.62,20250116,2620,8.02,20250205,4770,-40.67,20240214,2315,22.25,20241118,0.09,N,308100,500,33 억,,23048,N,N,0,N,00,N +20250207,091040,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2805,25,2,0.90,3677585,1312,30.11,2780,2885,2780,3610,1950,2780,2803.04,0.35,0,-153,2810,2795,2765,2750,2720,2802,2757,33,830,500,1890,5,1,6624733,186,-4.12,0.32,12,0.02,-680.00,8894.00,4770,20240214,-41.19,2315,20241118,21.17,3565,-21.32,20250116,2620,7.06,20250205,4770,-41.19,20240214,2315,21.17,20241118,0.09,N,308100,500,33 억,,23048,N,N,0,N,00,N 20250206,161007,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2780,5,2,0.18,12049135,4356,27.23,2775,2780,2735,3605,1945,2775,2766.10,0.36,0,-709,2998,2886,2753,2641,2508,2820,2575,33,830,500,1880,5,1,6624733,184,-4.09,0.31,12,0.07,-680.00,8894.00,4770,20240214,-41.72,2315,20241118,20.09,3565,-22.02,20250116,2620,6.11,20250205,4770,-41.72,20240214,2315,20.09,20241118,0.09,N,308100,500,33 억,,23751,N,N,0,N,00,N 20250206,151012,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2765,-10,5,-0.36,9609305,3477,21.74,2775,2775,2735,3605,1945,2775,2763.68,0.36,0,-691,2998,2886,2753,2641,2508,2820,2575,33,830,500,1880,5,1,6624733,183,-4.07,0.31,12,0.05,-680.00,8894.00,4770,20240214,-42.03,2315,20241118,19.44,3565,-22.44,20250116,2620,5.53,20250205,4770,-42.03,20240214,2315,19.44,20241118,0.09,N,308100,500,33 억,,23751,N,N,0,N,00,N 20250206,141011,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2760,-15,5,-0.54,8824045,3193,19.96,2775,2775,2735,3605,1945,2775,2763.56,0.36,0,-691,2998,2886,2753,2641,2508,2820,2575,33,830,500,1880,5,1,6624733,183,-4.06,0.31,12,0.05,-680.00,8894.00,4770,20240214,-42.14,2315,20241118,19.22,3565,-22.58,20250116,2620,5.34,20250205,4770,-42.14,20240214,2315,19.22,20241118,0.09,N,308100,500,33 억,,23751,N,N,0,N,00,N diff --git a/308170/price/prices-20250201.csv b/308170/price/prices-20250201.csv index 44faee9532eb..3cb057906777 100644 --- a/308170/price/prices-20250201.csv +++ b/308170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161033,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5770,-30,5,-0.52,17135020,2985,48.64,5720,5920,5690,7540,4060,5800,5740.38,0.08,0,-26,6160,5980,5710,5530,5260,6070,5620,43,1740,500,4060,10,1,8610000,497,-2.94,0.58,12,0.03,-1964.00,9884.00,11800,20240125,-51.10,4570,20241118,26.26,6150,-6.18,20250115,5440,6.07,20250206,11600,-50.26,20240216,4570,26.26,20241118,0.28,N,308170,500,43 억,,7065,N,N,4,N,00,N +20250207,151035,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5750,-50,5,-0.86,14663710,2556,41.65,5720,5920,5690,7540,4060,5800,5736.98,0.08,0,243,6160,5980,5710,5530,5260,6070,5620,43,1740,500,4060,10,1,8610000,495,-2.93,0.58,12,0.03,-1964.00,9884.00,11800,20240125,-51.27,4570,20241118,25.82,6150,-6.50,20250115,5440,5.70,20250206,11600,-50.43,20240216,4570,25.82,20241118,0.28,N,308170,500,43 억,,7065,N,N,4,N,00,N +20250207,141036,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5730,-70,5,-1.21,10881850,1895,30.88,5720,5920,5690,7540,4060,5800,5742.40,0.08,0,116,6160,5980,5710,5530,5260,6070,5620,43,1740,500,4060,10,1,8610000,493,-2.92,0.58,12,0.02,-1964.00,9884.00,11800,20240125,-51.44,4570,20241118,25.38,6150,-6.83,20250115,5440,5.33,20250206,11600,-50.60,20240216,4570,25.38,20241118,0.28,N,308170,500,43 억,,7065,N,N,4,N,00,N +20250207,131033,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5690,-110,5,-1.90,7285010,1264,20.60,5720,5920,5690,7540,4060,5800,5763.46,0.08,0,491,6160,5980,5710,5530,5260,6070,5620,43,1740,500,4060,10,1,8610000,490,-2.90,0.58,12,0.01,-1964.00,9884.00,11800,20240125,-51.78,4570,20241118,24.51,6150,-7.48,20250115,5440,4.60,20250206,11600,-50.95,20240216,4570,24.51,20241118,0.28,N,308170,500,43 억,,7065,N,N,4,N,00,N +20250207,121031,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5810,10,2,0.17,4674180,809,13.18,5720,5920,5720,7540,4060,5800,5777.73,0.08,0,274,6160,5980,5710,5530,5260,6070,5620,43,1740,500,4060,10,1,8610000,500,-2.96,0.59,12,0.01,-1964.00,9884.00,11800,20240125,-50.76,4570,20241118,27.13,6150,-5.53,20250115,5440,6.80,20250206,11600,-49.91,20240216,4570,27.13,20241118,0.28,N,308170,500,43 억,,7065,N,N,4,N,00,N +20250207,111030,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5760,-40,5,-0.69,4348920,753,12.27,5720,5920,5720,7540,4060,5800,5775.46,0.08,0,274,6160,5980,5710,5530,5260,6070,5620,43,1740,500,4060,10,1,8610000,496,-2.93,0.58,12,0.01,-1964.00,9884.00,11800,20240125,-51.19,4570,20241118,26.04,6150,-6.34,20250115,5440,5.88,20250206,11600,-50.34,20240216,4570,26.04,20241118,0.28,N,308170,500,43 억,,7065,N,N,4,N,00,N +20250207,101035,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5810,10,2,0.17,3960420,686,11.18,5720,5920,5720,7540,4060,5800,5773.21,0.08,0,281,6160,5980,5710,5530,5260,6070,5620,43,1740,500,4060,10,1,8610000,500,-2.96,0.59,12,0.01,-1964.00,9884.00,11800,20240125,-50.76,4570,20241118,27.13,6150,-5.53,20250115,5440,6.80,20250206,11600,-49.91,20240216,4570,27.13,20241118,0.28,N,308170,500,43 억,,7065,N,N,4,N,00,N +20250207,091041,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5840,40,2,0.69,584110,100,1.63,5720,5920,5720,7540,4060,5800,5841.10,0.08,0,-27,6160,5980,5710,5530,5260,6070,5620,43,1740,500,4060,10,1,8610000,503,-2.97,0.59,12,0.00,-1964.00,9884.00,11800,20240125,-50.51,4570,20241118,27.79,6150,-5.04,20250115,5440,7.35,20250206,11600,-49.66,20240216,4570,27.79,20241118,0.28,N,308170,500,43 억,,7065,N,N,4,N,00,N 20250206,161008,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5800,120,2,2.11,34946550,6126,222.84,5700,5890,5440,7380,3980,5680,5704.63,0.08,0,-80,5893,5786,5693,5586,5493,5740,5540,43,1700,500,3970,10,1,8610000,499,-2.95,0.59,12,0.07,-1964.00,9884.00,11870,20240124,-51.14,4570,20241118,26.91,6150,-5.69,20250115,5440,6.62,20250206,11600,-50.00,20240216,4570,26.91,20241118,0.28,N,308170,500,43 억,,7145,N,N,4,N,00,N 20250206,151012,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5680,0,3,0.00,32983130,5783,210.37,5700,5890,5440,7380,3980,5680,5703.46,0.08,0,-80,5893,5786,5693,5586,5493,5740,5540,43,1700,500,3970,10,1,8610000,489,-2.89,0.57,12,0.07,-1964.00,9884.00,11870,20240124,-52.15,4570,20241118,24.29,6150,-7.64,20250115,5440,4.41,20250206,11600,-51.03,20240216,4570,24.29,20241118,0.28,N,308170,500,43 억,,7145,N,N,3,N,00,N 20250206,141012,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5660,-20,5,-0.35,29615240,5187,188.69,5700,5890,5440,7380,3980,5680,5709.51,0.08,0,-86,5893,5786,5693,5586,5493,5740,5540,43,1700,500,3970,10,1,8610000,487,-2.88,0.57,12,0.06,-1964.00,9884.00,11870,20240124,-52.32,4570,20241118,23.85,6150,-7.97,20250115,5440,4.04,20250206,11600,-51.21,20240216,4570,23.85,20241118,0.28,N,308170,500,43 억,,7145,N,N,3,N,00,N diff --git a/308430/price/prices-20250201.csv b/308430/price/prices-20250201.csv index 21b896220ddd..13f89a1b6690 100644 --- a/308430/price/prices-20250201.csv +++ b/308430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16100,-300,5,-1.83,4694283190,291304,52.66,16410,16470,15980,21300,11480,16400,16114.75,1.91,0,26546,17540,16970,16370,15800,15200,16670,15500,64,4900,500,11480,10,1,12801009,2061,-43.99,23.13,12,2.28,-366.00,696.00,29450,20241018,-45.33,9930,20241118,62.13,19800,-18.69,20250204,11730,37.25,20250102,29450,-45.33,20241018,9930,62.13,20241118,2.55,N,308430,500,64 억,,244584,N,N,546,N,00,N +20250207,151036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16170,-230,5,-1.40,4511056920,279935,50.60,16410,16470,15980,21300,11480,16400,16114.66,1.91,0,31125,17540,16970,16370,15800,15200,16670,15500,64,4900,500,11480,10,1,12801009,2070,-44.18,23.23,12,2.19,-366.00,696.00,29450,20241018,-45.09,9930,20241118,62.84,19800,-18.33,20250204,11730,37.85,20250102,29450,-45.09,20241018,9930,62.84,20241118,2.55,N,308430,500,64 억,,244584,N,N,546,N,00,N +20250207,141036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16140,-260,5,-1.59,3411930400,211589,38.25,16410,16470,16000,21300,11480,16400,16125.27,1.91,0,25939,17540,16970,16370,15800,15200,16670,15500,64,4900,500,11480,10,1,12801009,2066,-44.10,23.19,12,1.65,-366.00,696.00,29450,20241018,-45.20,9930,20241118,62.54,19800,-18.48,20250204,11730,37.60,20250102,29450,-45.20,20241018,9930,62.54,20241118,2.55,N,308430,500,64 억,,244584,N,N,546,N,00,N +20250207,131034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16130,-270,5,-1.65,2857261310,177142,32.02,16410,16470,16000,21300,11480,16400,16129.78,1.91,0,17521,17540,16970,16370,15800,15200,16670,15500,64,4900,500,11480,10,1,12801009,2065,-44.07,23.18,12,1.38,-366.00,696.00,29450,20241018,-45.23,9930,20241118,62.44,19800,-18.54,20250204,11730,37.51,20250102,29450,-45.23,20241018,9930,62.44,20241118,2.55,N,308430,500,64 억,,244584,N,N,546,N,00,N +20250207,121032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16090,-310,5,-1.89,2596960990,160986,29.10,16410,16470,16000,21300,11480,16400,16131.59,1.91,0,12044,17540,16970,16370,15800,15200,16670,15500,64,4900,500,11480,10,1,12801009,2060,-43.96,23.12,12,1.26,-366.00,696.00,29450,20241018,-45.37,9930,20241118,62.03,19800,-18.74,20250204,11730,37.17,20250102,29450,-45.37,20241018,9930,62.03,20241118,2.55,N,308430,500,64 억,,244584,N,N,546,N,00,N +20250207,111030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16070,-330,5,-2.01,2132004130,132058,23.87,16410,16470,16010,21300,11480,16400,16144.45,1.91,0,7898,17540,16970,16370,15800,15200,16670,15500,64,4900,500,11480,10,1,12801009,2057,-43.91,23.09,12,1.03,-366.00,696.00,29450,20241018,-45.43,9930,20241118,61.83,19800,-18.84,20250204,11730,37.00,20250102,29450,-45.43,20241018,9930,61.83,20241118,2.55,N,308430,500,64 억,,244584,N,N,546,N,00,N +20250207,101035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16130,-270,5,-1.65,1596377290,98746,17.85,16410,16470,16030,21300,11480,16400,16166.50,1.91,0,12014,17540,16970,16370,15800,15200,16670,15500,64,4900,500,11480,10,1,12801009,2065,-44.07,23.18,12,0.77,-366.00,696.00,29450,20241018,-45.23,9930,20241118,62.44,19800,-18.54,20250204,11730,37.51,20250102,29450,-45.23,20241018,9930,62.44,20241118,2.55,N,308430,500,64 억,,244584,N,N,546,N,00,N +20250207,091041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16110,-290,5,-1.77,385320220,23760,4.30,16410,16470,16100,21300,11480,16400,16217.17,1.91,0,-267,17540,16970,16370,15800,15200,16670,15500,64,4900,500,11480,10,1,12801009,2062,-44.02,23.15,12,0.19,-366.00,696.00,29450,20241018,-45.30,9930,20241118,62.24,19800,-18.64,20250204,11730,37.34,20250102,29450,-45.30,20241018,9930,62.24,20241118,2.55,N,308430,500,64 억,,244584,N,N,546,N,00,N 20250206,161008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16400,-200,5,-1.20,8959533920,551118,30.11,16600,16940,15770,21550,11620,16600,16256.98,1.48,0,53135,21206,18902,17446,15142,13686,18175,14415,64,4950,500,11620,10,1,12801009,2099,-44.81,23.56,12,4.31,-366.00,696.00,29450,20241018,-44.31,9930,20241118,65.16,19800,-17.17,20250204,11730,39.81,20250102,29450,-44.31,20241018,9930,65.16,20241118,2.57,N,308430,500,64 억,,189672,N,N,546,N,00,N 20250206,151012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16440,-160,5,-0.96,8610662150,529871,28.95,16600,16940,15770,21550,11620,16600,16250.47,1.48,0,63206,21206,18902,17446,15142,13686,18175,14415,64,4950,500,11620,10,1,12801009,2104,-44.92,23.62,12,4.14,-366.00,696.00,29450,20241018,-44.18,9930,20241118,65.56,19800,-16.97,20250204,11730,40.15,20250102,29450,-44.18,20241018,9930,65.56,20241118,2.57,N,308430,500,64 억,,189672,N,N,49,N,00,N 20250206,141012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16290,-310,5,-1.87,7666259500,472461,25.82,16600,16940,15770,21550,11620,16600,16226.20,1.48,0,54772,21206,18902,17446,15142,13686,18175,14415,64,4950,500,11620,10,1,12801009,2085,-44.51,23.41,12,3.69,-366.00,696.00,29450,20241018,-44.69,9930,20241118,64.05,19800,-17.73,20250204,11730,38.87,20250102,29450,-44.69,20241018,9930,64.05,20241118,2.57,N,308430,500,64 억,,189672,N,N,49,N,00,N diff --git a/308700/price/prices-20250201.csv b/308700/price/prices-20250201.csv index 9d18ce4607e1..a016a3d0740f 100644 --- a/308700/price/prices-20250201.csv +++ b/308700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161034,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,640,20240130,-68.91,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,528,-62.31,20240304,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250207,151036,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,640,20240130,-68.91,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,528,-62.31,20240304,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250207,141037,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,640,20240130,-68.91,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,528,-62.31,20240304,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250207,131034,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,640,20240130,-68.91,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,528,-62.31,20240304,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250207,121032,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,640,20240130,-68.91,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,528,-62.31,20240304,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250207,111031,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,640,20240130,-68.91,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,528,-62.31,20240304,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250207,101035,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,640,20240130,-68.91,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,528,-62.31,20240304,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250207,091041,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,640,20240130,-68.91,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,528,-62.31,20240304,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N 20250206,161008,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,640,20240130,-68.91,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,528,-62.31,20240304,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N 20250206,151013,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,640,20240130,-68.91,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,528,-62.31,20240304,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N 20250206,141012,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,640,20240130,-68.91,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,528,-62.31,20240304,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N diff --git a/309930/price/prices-20250201.csv b/309930/price/prices-20250201.csv index 6b5380035df1..b6614fbc7ea0 100644 --- a/309930/price/prices-20250201.csv +++ b/309930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161034,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,-15,5,-0.74,20489780,10218,143.53,2030,2030,1997,2630,1420,2025,2005.26,0.34,0,-1089,2048,2036,2018,2006,1988,2027,1997,21,605,100,1330,5,1,21290990,428,17.33,1.39,12,0.05,116.00,1441.00,4060,20240321,-50.49,1888,20241029,6.46,2290,-12.23,20250103,1962,2.45,20250131,4060,-50.49,20240321,1888,6.46,20241029,2.04,N,309930,100,21 억,,71709,N,N,0,N,00,N +20250207,151036,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1999,-26,5,-1.28,18673707,9313,130.82,2030,2030,1997,2630,1420,2025,2005.12,0.34,0,-1082,2048,2036,2018,2006,1988,2027,1997,21,605,100,1330,1,1,21290990,426,17.23,1.39,12,0.04,116.00,1441.00,4060,20240321,-50.76,1888,20241029,5.88,2290,-12.71,20250103,1962,1.89,20250131,4060,-50.76,20240321,1888,5.88,20241029,2.04,N,309930,100,21 억,,71709,N,N,0,N,00,N +20250207,141037,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,-15,5,-0.74,13648125,6797,95.48,2030,2030,1997,2630,1420,2025,2007.96,0.34,0,-1054,2048,2036,2018,2006,1988,2027,1997,21,605,100,1330,5,1,21290990,428,17.33,1.39,12,0.03,116.00,1441.00,4060,20240321,-50.49,1888,20241029,6.46,2290,-12.23,20250103,1962,2.45,20250131,4060,-50.49,20240321,1888,6.46,20241029,2.04,N,309930,100,21 억,,71709,N,N,0,N,00,N +20250207,131034,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1997,-28,5,-1.38,13424620,6686,93.92,2030,2030,1997,2630,1420,2025,2007.87,0.34,0,-994,2048,2036,2018,2006,1988,2027,1997,21,605,100,1330,1,1,21290990,425,17.22,1.39,12,0.03,116.00,1441.00,4060,20240321,-50.81,1888,20241029,5.77,2290,-12.79,20250103,1962,1.78,20250131,4060,-50.81,20240321,1888,5.77,20241029,2.04,N,309930,100,21 억,,71709,N,N,0,N,00,N +20250207,121032,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,-25,5,-1.23,11357975,5652,79.39,2030,2030,2000,2630,1420,2025,2009.55,0.34,0,-1106,2048,2036,2018,2006,1988,2027,1997,21,605,100,1330,5,1,21290990,426,17.24,1.39,12,0.03,116.00,1441.00,4060,20240321,-50.74,1888,20241029,5.93,2290,-12.66,20250103,1962,1.94,20250131,4060,-50.74,20240321,1888,5.93,20241029,2.04,N,309930,100,21 억,,71709,N,N,0,N,00,N +20250207,111031,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-5,5,-0.25,6601615,3281,46.09,2030,2030,2010,2630,1420,2025,2012.07,0.34,0,-722,2048,2036,2018,2006,1988,2027,1997,21,605,100,1330,5,1,21290990,430,17.41,1.40,12,0.02,116.00,1441.00,4060,20240321,-50.25,1888,20241029,6.99,2290,-11.79,20250103,1962,2.96,20250131,4060,-50.25,20240321,1888,6.99,20241029,2.04,N,309930,100,21 억,,71709,N,N,0,N,00,N +20250207,101036,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,-15,5,-0.74,1337845,664,9.33,2030,2030,2010,2630,1420,2025,2014.83,0.34,0,-655,2048,2036,2018,2006,1988,2027,1997,21,605,100,1330,5,1,21290990,428,17.33,1.39,12,0.00,116.00,1441.00,4060,20240321,-50.49,1888,20241029,6.46,2290,-12.23,20250103,1962,2.45,20250131,4060,-50.49,20240321,1888,6.46,20241029,2.04,N,309930,100,21 억,,71709,N,N,0,N,00,N +20250207,091041,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,0,3,0.00,0,0,0.00,0,0,0,2630,1420,2025,0.00,0.34,0,0,2048,2036,2018,2006,1988,2027,1997,21,605,100,1330,5,1,21290990,431,17.46,1.41,12,0.00,116.00,1441.00,4060,20240321,-50.12,1888,20241029,7.26,2290,-11.57,20250103,1962,3.21,20250131,4060,-50.12,20240321,1888,7.26,20241029,2.04,N,309930,100,21 억,,71709,N,N,0,N,00,N 20250206,161008,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,0,3,0.00,14293715,7119,43.58,2030,2030,2000,2630,1420,2025,2007.78,0.34,0,-216,2049,2037,2018,2006,1987,2027,1996,21,605,100,1330,5,1,21290990,431,17.46,1.41,12,0.03,116.00,1441.00,4060,20240321,-50.12,1888,20241029,7.26,2290,-11.57,20250103,1962,3.21,20250131,4060,-50.12,20240321,1888,7.26,20241029,2.02,N,309930,100,21 억,,71925,N,N,0,N,00,N 20250206,151013,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2005,-20,5,-0.99,11508410,5743,35.16,2030,2030,2000,2630,1420,2025,2003.90,0.34,0,5,2049,2037,2018,2006,1987,2027,1996,21,605,100,1330,5,1,21290990,427,17.28,1.39,12,0.03,116.00,1441.00,4060,20240321,-50.62,1888,20241029,6.20,2290,-12.45,20250103,1962,2.19,20250131,4060,-50.62,20240321,1888,6.20,20241029,2.02,N,309930,100,21 억,,71925,N,N,0,N,00,N 20250206,141012,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,-25,5,-1.23,7432355,3706,22.69,2030,2030,2000,2630,1420,2025,2005.49,0.34,0,-248,2049,2037,2018,2006,1987,2027,1996,21,605,100,1330,5,1,21290990,426,17.24,1.39,12,0.02,116.00,1441.00,4060,20240321,-50.74,1888,20241029,5.93,2290,-12.66,20250103,1962,1.94,20250131,4060,-50.74,20240321,1888,5.93,20241029,2.02,N,309930,100,21 억,,71925,N,N,0,N,00,N diff --git a/309960/price/prices-20250201.csv b/309960/price/prices-20250201.csv index 14f34cc84616..1b90ebce8473 100644 --- a/309960/price/prices-20250201.csv +++ b/309960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3185,-40,5,-1.24,1654103145,500097,405.23,3225,3480,3125,4190,2260,3225,3307.56,0.54,0,-19254,3545,3385,3200,3040,2855,3465,3120,232,965,1000,1930,5,1,23217239,739,11.21,0.64,12,2.15,284.00,5014.00,7930,20240510,-59.84,2895,20241209,10.02,3480,-8.48,20250207,2945,8.15,20250203,7930,-59.84,20240510,2895,10.02,20241209,1.12,N,309960,1000,232 억,,125401,N,N,0,N,00,N +20250207,151036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3180,-45,5,-1.40,1642317875,496375,402.22,3225,3480,3125,4190,2260,3225,3308.62,0.54,0,-18540,3545,3385,3200,3040,2855,3465,3120,232,965,1000,1930,5,1,23217239,738,11.20,0.63,12,2.14,284.00,5014.00,7930,20240510,-59.90,2895,20241209,9.84,3480,-8.62,20250207,2945,7.98,20250203,7930,-59.90,20240510,2895,9.84,20241209,1.12,N,309960,1000,232 억,,125401,N,N,0,N,00,N +20250207,141037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3160,-65,5,-2.02,1612076290,486801,394.46,3225,3480,3125,4190,2260,3225,3311.57,0.54,0,-11850,3545,3385,3200,3040,2855,3465,3120,232,965,1000,1930,5,1,23217239,734,11.13,0.63,12,2.10,284.00,5014.00,7930,20240510,-60.15,2895,20241209,9.15,3480,-9.20,20250207,2945,7.30,20250203,7930,-60.15,20240510,2895,9.15,20241209,1.12,N,309960,1000,232 억,,125401,N,N,0,N,00,N +20250207,131034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3170,-55,5,-1.71,1554425140,468422,379.57,3225,3480,3125,4190,2260,3225,3318.43,0.54,0,-11483,3545,3385,3200,3040,2855,3465,3120,232,965,1000,1930,5,1,23217239,736,11.16,0.63,12,2.02,284.00,5014.00,7930,20240510,-60.03,2895,20241209,9.50,3480,-8.91,20250207,2945,7.64,20250203,7930,-60.03,20240510,2895,9.50,20241209,1.12,N,309960,1000,232 억,,125401,N,N,0,N,00,N +20250207,121032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3175,-50,5,-1.55,1513460885,455398,369.01,3225,3480,3125,4190,2260,3225,3323.38,0.54,0,-9319,3545,3385,3200,3040,2855,3465,3120,232,965,1000,1930,5,1,23217239,737,11.18,0.63,12,1.96,284.00,5014.00,7930,20240510,-59.96,2895,20241209,9.67,3480,-8.76,20250207,2945,7.81,20250203,7930,-59.96,20240510,2895,9.67,20241209,1.12,N,309960,1000,232 억,,125401,N,N,0,N,00,N +20250207,111031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3260,35,2,1.09,1312140140,391866,317.53,3225,3480,3175,4190,2260,3225,3348.44,0.54,0,-26610,3545,3385,3200,3040,2855,3465,3120,232,965,1000,1930,5,1,23217239,757,11.48,0.65,12,1.69,284.00,5014.00,7930,20240510,-58.89,2895,20241209,12.61,3480,-6.32,20250207,2945,10.70,20250203,7930,-58.89,20240510,2895,12.61,20241209,1.12,N,309960,1000,232 억,,125401,N,N,0,N,00,N +20250207,101036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3265,40,2,1.24,81059705,24866,20.15,3225,3300,3175,4190,2260,3225,3259.86,0.54,0,-7062,3545,3385,3200,3040,2855,3465,3120,232,965,1000,1930,5,1,23217239,758,11.50,0.65,12,0.11,284.00,5014.00,7930,20240510,-58.83,2895,20241209,12.78,3360,-2.83,20250206,2945,10.87,20250203,7930,-58.83,20240510,2895,12.78,20241209,1.12,N,309960,1000,232 억,,125401,N,N,0,N,00,N +20250207,091042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3225,0,3,0.00,4398220,1368,1.11,3225,3225,3175,4190,2260,3225,3215.07,0.54,0,-212,3545,3385,3200,3040,2855,3465,3120,232,965,1000,1930,5,1,23217239,749,11.36,0.64,12,0.01,284.00,5014.00,7930,20240510,-59.33,2895,20241209,11.40,3360,-4.02,20250206,2945,9.51,20250203,7930,-59.33,20240510,2895,11.40,20241209,1.12,N,309960,1000,232 억,,125401,N,N,0,N,00,N 20250206,161009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3225,185,2,6.09,393476180,123401,349.04,3060,3360,3015,3950,2130,3040,3188.55,0.53,0,3650,3106,3072,3036,3002,2966,3055,2985,232,910,1000,1820,5,1,23217239,749,11.36,0.64,12,0.53,284.00,5014.00,7930,20240510,-59.33,2895,20241209,11.40,3360,-4.02,20250206,2945,9.51,20250203,7930,-59.33,20240510,2895,11.40,20241209,1.12,N,309960,1000,232 억,,121977,N,N,0,N,00,N 20250206,151013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3240,200,2,6.58,379121485,118950,336.45,3060,3360,3015,3950,2130,3040,3187.23,0.53,0,3254,3106,3072,3036,3002,2966,3055,2985,232,910,1000,1820,5,1,23217239,752,11.41,0.65,12,0.51,284.00,5014.00,7930,20240510,-59.14,2895,20241209,11.92,3360,-3.57,20250206,2945,10.02,20250203,7930,-59.14,20240510,2895,11.92,20241209,1.12,N,309960,1000,232 억,,121977,N,N,0,N,00,N 20250206,141013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3210,170,2,5.59,330119280,103758,293.48,3060,3360,3015,3950,2130,3040,3181.63,0.53,0,1135,3106,3072,3036,3002,2966,3055,2985,232,910,1000,1820,5,1,23217239,745,11.30,0.64,12,0.45,284.00,5014.00,7930,20240510,-59.52,2895,20241209,10.88,3360,-4.46,20250206,2945,9.00,20250203,7930,-59.52,20240510,2895,10.88,20241209,1.12,N,309960,1000,232 억,,121977,N,N,0,N,00,N diff --git a/310200/price/prices-20250201.csv b/310200/price/prices-20250201.csv index 97c03606a3b3..1b8f3ba99158 100644 --- a/310200/price/prices-20250201.csv +++ b/310200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161035,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2825,30,2,1.07,657093785,231743,96.15,2795,2880,2795,3630,1960,2795,2835.45,1.76,0,1497,2918,2856,2803,2741,2688,2887,2772,46,835,100,2010,5,1,45520979,1286,14.34,1.35,12,0.51,197.00,2099.00,4185,20240311,-32.50,2390,20241210,18.20,2880,-1.91,20250207,2560,10.35,20250110,4185,-32.50,20240311,2390,18.20,20241210,3.80,N,310200,100,45 억,,801133,N,N,82,N,00,N +20250207,151037,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2845,50,2,1.79,590868160,208192,86.38,2795,2880,2795,3630,1960,2795,2838.09,1.76,0,-13087,2918,2856,2803,2741,2688,2887,2772,46,835,100,2010,5,1,45520979,1295,14.44,1.36,12,0.46,197.00,2099.00,4185,20240311,-32.02,2390,20241210,19.04,2880,-1.22,20250207,2560,11.13,20250110,4185,-32.02,20240311,2390,19.04,20241210,3.80,N,310200,100,45 억,,801133,N,N,2625,N,00,N +20250207,141037,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2850,55,2,1.97,509400820,179581,74.51,2795,2880,2795,3630,1960,2795,2836.61,1.76,0,1414,2918,2856,2803,2741,2688,2887,2772,46,835,100,2010,5,1,45520979,1297,14.47,1.36,12,0.39,197.00,2099.00,4185,20240311,-31.90,2390,20241210,19.25,2880,-1.04,20250207,2560,11.33,20250110,4185,-31.90,20240311,2390,19.25,20241210,3.80,N,310200,100,45 억,,801133,N,N,2625,N,00,N +20250207,131035,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2845,50,2,1.79,328243955,116159,48.19,2795,2850,2795,3630,1960,2795,2825.82,1.76,0,-1198,2918,2856,2803,2741,2688,2887,2772,46,835,100,2010,5,1,45520979,1295,14.44,1.36,12,0.26,197.00,2099.00,4185,20240311,-32.02,2390,20241210,19.04,2865,-0.70,20250206,2560,11.13,20250110,4185,-32.02,20240311,2390,19.04,20241210,3.80,N,310200,100,45 억,,801133,N,N,2625,N,00,N +20250207,121033,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2820,25,2,0.89,245056835,86809,36.02,2795,2850,2795,3630,1960,2795,2822.94,1.76,0,-5121,2918,2856,2803,2741,2688,2887,2772,46,835,100,2010,5,1,45520979,1284,14.31,1.34,12,0.19,197.00,2099.00,4185,20240311,-32.62,2390,20241210,17.99,2865,-1.57,20250206,2560,10.16,20250110,4185,-32.62,20240311,2390,17.99,20241210,3.80,N,310200,100,45 억,,801133,N,N,2625,N,00,N +20250207,111031,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2825,30,2,1.07,176567735,62449,25.91,2795,2850,2795,3630,1960,2795,2827.39,1.76,0,-13629,2918,2856,2803,2741,2688,2887,2772,46,835,100,2010,5,1,45520979,1286,14.34,1.35,12,0.14,197.00,2099.00,4185,20240311,-32.50,2390,20241210,18.20,2865,-1.40,20250206,2560,10.35,20250110,4185,-32.50,20240311,2390,18.20,20241210,3.80,N,310200,100,45 억,,801133,N,N,2625,N,00,N +20250207,101036,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2820,25,2,0.89,133070560,47037,19.52,2795,2850,2795,3630,1960,2795,2829.06,1.76,0,-12635,2918,2856,2803,2741,2688,2887,2772,46,835,100,2010,5,1,45520979,1284,14.31,1.34,12,0.10,197.00,2099.00,4185,20240311,-32.62,2390,20241210,17.99,2865,-1.57,20250206,2560,10.16,20250110,4185,-32.62,20240311,2390,17.99,20241210,3.80,N,310200,100,45 억,,801133,N,N,2625,N,00,N +20250207,091042,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2845,50,2,1.79,26076635,9220,3.83,2795,2850,2795,3630,1960,2795,2828.27,1.76,0,3479,2918,2856,2803,2741,2688,2887,2772,46,835,100,2010,5,1,45520979,1295,14.44,1.36,12,0.02,197.00,2099.00,4185,20240311,-32.02,2390,20241210,19.04,2865,-0.70,20250206,2560,11.13,20250110,4185,-32.02,20240311,2390,19.04,20241210,3.80,N,310200,100,45 억,,801133,N,N,2625,N,00,N 20250206,161009,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2795,70,2,2.57,676845765,240853,177.01,2750,2865,2750,3540,1910,2725,2810.22,1.71,0,-499,2788,2756,2733,2701,2678,2772,2717,46,815,100,1960,5,1,45520979,1272,14.19,1.33,12,0.53,197.00,2099.00,4185,20240311,-33.21,2390,20241210,16.95,2865,-2.44,20250206,2560,9.18,20250110,4185,-33.21,20240311,2390,16.95,20241210,3.78,N,310200,100,45 억,,779334,N,N,2625,N,00,N 20250206,151013,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2810,85,2,3.12,642547850,228601,168.00,2750,2865,2750,3540,1910,2725,2810.78,1.71,0,-1206,2788,2756,2733,2701,2678,2772,2717,46,815,100,1960,5,1,45520979,1279,14.26,1.34,12,0.50,197.00,2099.00,4185,20240311,-32.86,2390,20241210,17.57,2865,-1.92,20250206,2560,9.77,20250110,4185,-32.86,20240311,2390,17.57,20241210,3.78,N,310200,100,45 억,,779334,N,N,11119,N,00,N 20250206,141013,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2815,90,2,3.30,597149420,212474,156.15,2750,2865,2750,3540,1910,2725,2810.46,1.71,0,-336,2788,2756,2733,2701,2678,2772,2717,46,815,100,1960,5,1,45520979,1281,14.29,1.34,12,0.47,197.00,2099.00,4185,20240311,-32.74,2390,20241210,17.78,2865,-1.75,20250206,2560,9.96,20250110,4185,-32.74,20240311,2390,17.78,20241210,3.78,N,310200,100,45 억,,779334,N,N,11119,N,00,N diff --git a/310210/price/prices-20250201.csv b/310210/price/prices-20250201.csv index 78f0d69eaae6..798028091dee 100644 --- a/310210/price/prices-20250201.csv +++ b/310210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161035,57,100.00,KSQ150,,제약,N,N,N,N, ,N,104000,4500,2,4.52,25518804100,244978,104.91,98900,107800,97800,129300,69700,99500,104167.94,4.46,0,5494,106100,102800,100800,97500,95500,101800,96500,92,29800,500,69650,100,1,18369807,19105,-46.33,22.20,12,1.33,-2245.00,4685.00,125900,20241111,-17.39,28350,20240419,266.84,107800,-3.53,20250207,72800,42.86,20250123,125900,-17.39,20241111,28350,266.84,20240419,1.02,N,310210,500,91 억,,818648,N,N,966,N,00,N +20250207,151037,57,100.00,KSQ150,,제약,N,N,N,N, ,N,103600,4100,2,4.12,24855560800,238592,102.18,98900,107800,97800,129300,69700,99500,104176.08,4.46,0,3639,106100,102800,100800,97500,95500,101800,96500,92,29800,500,69650,100,1,18369807,19031,-46.15,22.11,12,1.30,-2245.00,4685.00,125900,20241111,-17.71,28350,20240419,265.43,107800,-3.90,20250207,72800,42.31,20250123,125900,-17.71,20241111,28350,265.43,20240419,1.02,N,310210,500,91 억,,818648,N,N,1992,N,00,N +20250207,141038,57,100.00,KSQ150,,제약,N,N,N,N, ,N,104300,4800,2,4.82,23311756600,223737,95.82,98900,107800,97800,129300,69700,99500,104192.76,4.46,0,-52,106100,102800,100800,97500,95500,101800,96500,92,29800,500,69650,100,1,18369807,19160,-46.46,22.26,12,1.22,-2245.00,4685.00,125900,20241111,-17.16,28350,20240419,267.90,107800,-3.25,20250207,72800,43.27,20250123,125900,-17.16,20241111,28350,267.90,20240419,1.02,N,310210,500,91 억,,818648,N,N,1992,N,00,N +20250207,131035,57,100.00,KSQ150,,제약,N,N,N,N, ,N,103800,4300,2,4.32,21682894200,208059,89.10,98900,107800,97800,129300,69700,99500,104215.21,4.46,0,-2445,106100,102800,100800,97500,95500,101800,96500,92,29800,500,69650,100,1,18369807,19068,-46.24,22.16,12,1.13,-2245.00,4685.00,125900,20241111,-17.55,28350,20240419,266.14,107800,-3.71,20250207,72800,42.58,20250123,125900,-17.55,20241111,28350,266.14,20240419,1.02,N,310210,500,91 억,,818648,N,N,1992,N,00,N +20250207,121033,57,100.00,KSQ150,,제약,N,N,N,N, ,N,103000,3500,2,3.52,20701167900,198600,85.05,98900,107800,97800,129300,69700,99500,104235.58,4.46,0,-4608,106100,102800,100800,97500,95500,101800,96500,92,29800,500,69650,100,1,18369807,18921,-45.88,21.99,12,1.08,-2245.00,4685.00,125900,20241111,-18.19,28350,20240419,263.32,107800,-4.45,20250207,72800,41.48,20250123,125900,-18.19,20241111,28350,263.32,20240419,1.02,N,310210,500,91 억,,818648,N,N,1992,N,00,N +20250207,111032,57,100.00,KSQ150,,제약,N,N,N,N, ,N,103700,4200,2,4.22,19430603600,186305,79.79,98900,107800,97800,129300,69700,99500,104294.69,4.46,0,-5491,106100,102800,100800,97500,95500,101800,96500,92,29800,500,69650,100,1,18369807,19049,-46.19,22.13,12,1.01,-2245.00,4685.00,125900,20241111,-17.63,28350,20240419,265.78,107800,-3.80,20250207,72800,42.45,20250123,125900,-17.63,20241111,28350,265.78,20240419,1.02,N,310210,500,91 억,,818648,N,N,1992,N,00,N +20250207,101037,57,100.00,KSQ150,,제약,N,N,N,N, ,N,104700,5200,2,5.23,16859511900,161695,69.25,98900,107800,97800,129300,69700,99500,104267.48,4.46,0,-6166,106100,102800,100800,97500,95500,101800,96500,92,29800,500,69650,100,1,18369807,19233,-46.64,22.35,12,0.88,-2245.00,4685.00,125900,20241111,-16.84,28350,20240419,269.31,107800,-2.88,20250207,72800,43.82,20250123,125900,-16.84,20241111,28350,269.31,20240419,1.02,N,310210,500,91 억,,818648,N,N,1992,N,00,N +20250207,091042,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100200,700,2,0.70,2204489500,22093,9.46,98900,101200,97800,129300,69700,99500,99782.31,4.46,0,2910,106100,102800,100800,97500,95500,101800,96500,92,29800,500,69650,100,1,18369807,18407,-44.63,21.39,12,0.12,-2245.00,4685.00,125900,20241111,-20.41,28350,20240419,253.44,104100,-3.75,20250206,72800,37.64,20250123,125900,-20.41,20241111,28350,253.44,20240419,1.02,N,310210,500,91 억,,818648,N,N,1992,N,00,N 20250206,161009,57,100.00,KSQ150,,제약,N,N,N,N, ,N,99500,-1600,5,-1.58,23496132700,232223,46.14,102000,104100,98800,131400,70800,101100,101179.47,4.49,0,-9712,108833,104966,99033,95166,89233,106900,97100,92,30300,500,70770,100,1,18369807,18278,-44.32,21.24,12,1.26,-2245.00,4685.00,125900,20241111,-20.97,28350,20240419,250.97,104100,-4.42,20250206,72800,36.68,20250123,125900,-20.97,20241111,28350,250.97,20240419,1.11,N,310210,500,91 억,,824583,N,N,1992,N,00,N 20250206,151014,57,100.00,KSQ150,,제약,N,N,N,N, ,N,99600,-1500,5,-1.48,22764233600,224861,44.67,102000,104100,98800,131400,70800,101100,101237.01,4.49,0,-10261,108833,104966,99033,95166,89233,106900,97100,92,30300,500,70770,100,1,18369807,18296,-44.37,21.26,12,1.22,-2245.00,4685.00,125900,20241111,-20.89,28350,20240419,251.32,104100,-4.32,20250206,72800,36.81,20250123,125900,-20.89,20241111,28350,251.32,20240419,1.11,N,310210,500,91 억,,824583,N,N,640,N,00,N 20250206,141013,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100400,-700,5,-0.69,21309409300,210282,41.78,102000,104100,98800,131400,70800,101100,101337.48,4.49,0,-10640,108833,104966,99033,95166,89233,106900,97100,92,30300,500,70770,100,1,18369807,18443,-44.72,21.43,12,1.14,-2245.00,4685.00,125900,20241111,-20.25,28350,20240419,254.14,104100,-3.55,20250206,72800,37.91,20250123,125900,-20.25,20241111,28350,254.14,20240419,1.11,N,310210,500,91 억,,824583,N,N,640,N,00,N diff --git a/310870/price/prices-20250201.csv b/310870/price/prices-20250201.csv index a9237e50f27c..cf7a5c7d2c70 100644 --- a/310870/price/prices-20250201.csv +++ b/310870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161035,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1611,-41,5,-2.48,17748185,10899,39.23,1638,1651,1611,2145,1157,1652,1628.42,0.61,0,-1008,1696,1673,1639,1616,1582,1685,1628,21,493,100,1180,1,1,20687271,333,7.56,0.65,12,0.05,213.00,2465.00,1769,20250205,-8.93,1032,20240909,56.10,1769,-8.93,20250205,1551,3.87,20250203,1769,-8.93,20250205,1032,56.10,20240909,0.62,N,310870,100,20 억,,126474,N,N,0,N,00,N +20250207,151037,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1638,-14,5,-0.85,15340458,9405,33.86,1638,1651,1611,2145,1157,1652,1631.10,0.61,0,-252,1696,1673,1639,1616,1582,1685,1628,21,493,100,1180,1,1,20687271,339,7.69,0.66,12,0.05,213.00,2465.00,1769,20250205,-7.41,1032,20240909,58.72,1769,-7.41,20250205,1551,5.61,20250203,1769,-7.41,20250205,1032,58.72,20240909,0.62,N,310870,100,20 억,,126474,N,N,0,N,00,N +20250207,141038,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1639,-13,5,-0.79,15176658,9305,33.50,1638,1651,1611,2145,1157,1652,1631.02,0.61,0,-250,1696,1673,1639,1616,1582,1685,1628,21,493,100,1180,1,1,20687271,339,7.69,0.66,12,0.04,213.00,2465.00,1769,20250205,-7.35,1032,20240909,58.82,1769,-7.35,20250205,1551,5.67,20250203,1769,-7.35,20250205,1032,58.82,20240909,0.62,N,310870,100,20 억,,126474,N,N,0,N,00,N +20250207,131035,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1639,-13,5,-0.79,15176658,9305,33.50,1638,1651,1611,2145,1157,1652,1631.02,0.61,0,-250,1696,1673,1639,1616,1582,1685,1628,21,493,100,1180,1,1,20687271,339,7.69,0.66,12,0.04,213.00,2465.00,1769,20250205,-7.35,1032,20240909,58.82,1769,-7.35,20250205,1551,5.67,20250203,1769,-7.35,20250205,1032,58.82,20240909,0.62,N,310870,100,20 억,,126474,N,N,0,N,00,N +20250207,121033,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1643,-9,5,-0.54,14185487,8692,31.29,1638,1651,1611,2145,1157,1652,1632.02,0.61,0,-344,1696,1673,1639,1616,1582,1685,1628,21,493,100,1180,1,1,20687271,340,7.71,0.67,12,0.04,213.00,2465.00,1769,20250205,-7.12,1032,20240909,59.21,1769,-7.12,20250205,1551,5.93,20250203,1769,-7.12,20250205,1032,59.21,20240909,0.62,N,310870,100,20 억,,126474,N,N,0,N,00,N +20250207,111032,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1631,-21,5,-1.27,12099321,7414,26.69,1638,1651,1619,2145,1157,1652,1631.96,0.61,0,-22,1696,1673,1639,1616,1582,1685,1628,21,493,100,1180,1,1,20687271,337,7.66,0.66,12,0.04,213.00,2465.00,1769,20250205,-7.80,1032,20240909,58.04,1769,-7.80,20250205,1551,5.16,20250203,1769,-7.80,20250205,1032,58.04,20240909,0.62,N,310870,100,20 억,,126474,N,N,0,N,00,N +20250207,101037,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1631,-21,5,-1.27,12099321,7414,26.69,1638,1651,1619,2145,1157,1652,1631.96,0.61,0,-22,1696,1673,1639,1616,1582,1685,1628,21,493,100,1180,1,1,20687271,337,7.66,0.66,12,0.04,213.00,2465.00,1769,20250205,-7.80,1032,20240909,58.04,1769,-7.80,20250205,1551,5.16,20250203,1769,-7.80,20250205,1032,58.04,20240909,0.62,N,310870,100,20 억,,126474,N,N,0,N,00,N +20250207,091042,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1649,-3,5,-0.18,1593721,973,3.50,1638,1651,1630,2145,1157,1652,1637.95,0.61,0,363,1696,1673,1639,1616,1582,1685,1628,21,493,100,1180,1,1,20687271,341,7.74,0.67,12,0.00,213.00,2465.00,1769,20250205,-6.78,1032,20240909,59.79,1769,-6.78,20250205,1551,6.32,20250203,1769,-6.78,20250205,1032,59.79,20240909,0.62,N,310870,100,20 억,,126474,N,N,0,N,00,N 20250206,161009,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1652,1,2,0.06,45167063,27780,36.83,1637,1662,1605,2145,1156,1651,1625.88,0.63,0,-3998,1855,1752,1666,1563,1477,1804,1615,21,494,100,1180,1,1,20687271,342,7.76,0.67,12,0.13,213.00,2465.00,1769,20250205,-6.61,1032,20240909,60.08,1769,-6.61,20250205,1551,6.51,20250203,1769,-6.61,20250205,1032,60.08,20240909,0.62,N,310870,100,20 억,,130426,N,N,0,N,00,N 20250206,151014,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1646,-5,5,-0.30,43596513,26829,35.57,1637,1662,1605,2145,1156,1651,1624.98,0.63,0,-3494,1855,1752,1666,1563,1477,1804,1615,21,494,100,1180,1,1,20687271,341,7.73,0.67,12,0.13,213.00,2465.00,1769,20250205,-6.95,1032,20240909,59.50,1769,-6.95,20250205,1551,6.13,20250203,1769,-6.95,20250205,1032,59.50,20240909,0.62,N,310870,100,20 억,,130426,N,N,0,N,00,N 20250206,141013,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1620,-31,5,-1.88,35814327,22104,29.30,1637,1662,1605,2145,1156,1651,1620.26,0.63,0,-1291,1855,1752,1666,1563,1477,1804,1615,21,494,100,1180,1,1,20687271,335,7.61,0.66,12,0.11,213.00,2465.00,1769,20250205,-8.42,1032,20240909,56.98,1769,-8.42,20250205,1551,4.45,20250203,1769,-8.42,20250205,1032,56.98,20240909,0.62,N,310870,100,20 억,,130426,N,N,0,N,00,N diff --git a/311060/price/prices-20250201.csv b/311060/price/prices-20250201.csv index 13ccad58ce3d..f3e41d0de5b8 100644 --- a/311060/price/prices-20250201.csv +++ b/311060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161035,57,100.00,KONEX,,,N,N,N,N, ,N,3520,0,3,0.00,1017320,289,14.84,3560,3560,3520,4045,2995,3520,3520.14,0.00,0,0,3693,3606,3533,3446,3373,3570,3410,38,525,500,2110,5,1,7658134,270,-12.53,4.77,12,0.00,-281.00,738.00,6090,20240926,-42.20,3200,20241223,10.00,4265,-17.47,20250103,3220,9.32,20250203,6090,-42.20,20240926,3200,10.00,20241223,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N +20250207,151038,57,100.00,KONEX,,,N,N,N,N, ,N,3560,40,2,1.14,3560,1,0.05,3560,3560,3560,4045,2995,3520,3560.00,0.00,0,0,3693,3606,3533,3446,3373,3570,3410,38,525,500,2110,5,1,7658134,273,-12.67,4.82,12,0.00,-281.00,738.00,6090,20240926,-41.54,3200,20241223,11.25,4265,-16.53,20250103,3220,10.56,20250203,6090,-41.54,20240926,3200,11.25,20241223,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N +20250207,141038,57,100.00,KONEX,,,N,N,N,N, ,N,3560,40,2,1.14,3560,1,0.05,3560,3560,3560,4045,2995,3520,3560.00,0.00,0,0,3693,3606,3533,3446,3373,3570,3410,38,525,500,2110,5,1,7658134,273,-12.67,4.82,12,0.00,-281.00,738.00,6090,20240926,-41.54,3200,20241223,11.25,4265,-16.53,20250103,3220,10.56,20250203,6090,-41.54,20240926,3200,11.25,20241223,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N +20250207,131035,57,100.00,KONEX,,,N,N,N,N, ,N,3560,40,2,1.14,3560,1,0.05,3560,3560,3560,4045,2995,3520,3560.00,0.00,0,0,3693,3606,3533,3446,3373,3570,3410,38,525,500,2110,5,1,7658134,273,-12.67,4.82,12,0.00,-281.00,738.00,6090,20240926,-41.54,3200,20241223,11.25,4265,-16.53,20250103,3220,10.56,20250203,6090,-41.54,20240926,3200,11.25,20241223,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N +20250207,121033,57,100.00,KONEX,,,N,N,N,N, ,N,3560,40,2,1.14,3560,1,0.05,3560,3560,3560,4045,2995,3520,3560.00,0.00,0,0,3693,3606,3533,3446,3373,3570,3410,38,525,500,2110,5,1,7658134,273,-12.67,4.82,12,0.00,-281.00,738.00,6090,20240926,-41.54,3200,20241223,11.25,4265,-16.53,20250103,3220,10.56,20250203,6090,-41.54,20240926,3200,11.25,20241223,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N +20250207,111032,57,100.00,KONEX,,,N,N,N,N, ,N,3560,40,2,1.14,3560,1,0.05,3560,3560,3560,4045,2995,3520,3560.00,0.00,0,0,3693,3606,3533,3446,3373,3570,3410,38,525,500,2110,5,1,7658134,273,-12.67,4.82,12,0.00,-281.00,738.00,6090,20240926,-41.54,3200,20241223,11.25,4265,-16.53,20250103,3220,10.56,20250203,6090,-41.54,20240926,3200,11.25,20241223,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N +20250207,101037,57,100.00,KONEX,,,N,N,N,N, ,N,3520,0,3,0.00,0,0,0.00,0,0,0,4045,2995,3520,0.00,0.00,0,0,3693,3606,3533,3446,3373,3570,3410,38,525,500,2110,5,1,7658134,270,-12.53,4.77,12,0.00,-281.00,738.00,6090,20240926,-42.20,3200,20241223,10.00,4265,-17.47,20250103,3220,9.32,20250203,6090,-42.20,20240926,3200,10.00,20241223,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N +20250207,091043,57,100.00,KONEX,,,N,N,N,N, ,N,3520,0,3,0.00,0,0,0.00,0,0,0,4045,2995,3520,0.00,0.00,0,0,3693,3606,3533,3446,3373,3570,3410,38,525,500,2110,5,1,7658134,270,-12.53,4.77,12,0.00,-281.00,738.00,6090,20240926,-42.20,3200,20241223,10.00,4265,-17.47,20250103,3220,9.32,20250203,6090,-42.20,20240926,3200,10.00,20241223,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N 20250206,161010,57,100.00,KONEX,,,N,N,N,N, ,N,3520,-105,5,-2.90,6891310,1948,420.73,3620,3620,3460,4165,3085,3625,3537.63,0.00,0,0,3638,3631,3628,3621,3618,3630,3620,38,540,500,2170,5,1,7658134,270,-12.53,4.77,12,0.03,-281.00,738.00,6090,20240926,-42.20,3200,20241223,10.00,4265,-17.47,20250103,3220,9.32,20250203,6090,-42.20,20240926,3200,10.00,20241223,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N 20250206,151014,57,100.00,KONEX,,,N,N,N,N, ,N,3520,-105,5,-2.90,5923310,1673,361.34,3620,3620,3460,4165,3085,3625,3540.53,0.00,0,0,3638,3631,3628,3621,3618,3630,3620,38,540,500,2170,5,1,7658134,270,-12.53,4.77,12,0.02,-281.00,738.00,6090,20240926,-42.20,3200,20241223,10.00,4265,-17.47,20250103,3220,9.32,20250203,6090,-42.20,20240926,3200,10.00,20241223,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N 20250206,141014,57,100.00,KONEX,,,N,N,N,N, ,N,3545,-80,5,-2.21,4548700,1278,276.03,3620,3620,3500,4165,3085,3625,3559.23,0.00,0,0,3638,3631,3628,3621,3618,3630,3620,38,540,500,2170,5,1,7658134,271,-12.62,4.80,12,0.02,-281.00,738.00,6090,20240926,-41.79,3200,20241223,10.78,4265,-16.88,20250103,3220,10.09,20250203,6090,-41.79,20240926,3200,10.78,20241223,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N diff --git a/311320/price/prices-20250201.csv b/311320/price/prices-20250201.csv index df2f8aeca220..c06b019a2c6e 100644 --- a/311320/price/prices-20250201.csv +++ b/311320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,220,2,3.23,167104680,24168,211.55,6810,7080,6710,8850,4770,6810,6914.29,0.41,0,4747,6930,6870,6780,6720,6630,6900,6750,63,2040,500,4760,10,1,12614560,887,39.72,1.76,12,0.19,177.00,3995.00,14100,20240229,-50.14,5900,20241206,19.15,7820,-10.10,20250108,6500,8.15,20250203,14100,-50.14,20240229,5900,19.15,20241206,1.96,N,311320,500,63 억,,51483,N,N,0,N,00,N +20250207,151038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,140,2,2.06,161698990,23394,204.78,6810,7080,6710,8850,4770,6810,6911.99,0.41,0,5109,6930,6870,6780,6720,6630,6900,6750,63,2040,500,4760,10,1,12614560,877,39.27,1.74,12,0.19,177.00,3995.00,14100,20240229,-50.71,5900,20241206,17.80,7820,-11.13,20250108,6500,6.92,20250203,14100,-50.71,20240229,5900,17.80,20241206,1.96,N,311320,500,63 억,,51483,N,N,0,N,00,N +20250207,141038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7010,200,2,2.94,152404100,22065,193.15,6810,7080,6710,8850,4770,6810,6907.05,0.41,0,5771,6930,6870,6780,6720,6630,6900,6750,63,2040,500,4760,10,1,12614560,884,39.60,1.75,12,0.17,177.00,3995.00,14100,20240229,-50.28,5900,20241206,18.81,7820,-10.36,20250108,6500,7.85,20250203,14100,-50.28,20240229,5900,18.81,20241206,1.96,N,311320,500,63 억,,51483,N,N,0,N,00,N +20250207,131036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,230,2,3.38,139166050,20187,176.71,6810,7080,6710,8850,4770,6810,6893.85,0.41,0,6240,6930,6870,6780,6720,6630,6900,6750,63,2040,500,4760,10,1,12614560,888,39.77,1.76,12,0.16,177.00,3995.00,14100,20240229,-50.07,5900,20241206,19.32,7820,-9.97,20250108,6500,8.31,20250203,14100,-50.07,20240229,5900,19.32,20241206,1.96,N,311320,500,63 억,,51483,N,N,0,N,00,N +20250207,121034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,220,2,3.23,120279680,17507,153.25,6810,7040,6710,8850,4770,6810,6870.38,0.41,0,6049,6930,6870,6780,6720,6630,6900,6750,63,2040,500,4760,10,1,12614560,887,39.72,1.76,12,0.14,177.00,3995.00,14100,20240229,-50.14,5900,20241206,19.15,7820,-10.10,20250108,6500,8.15,20250203,14100,-50.14,20240229,5900,19.15,20241206,1.96,N,311320,500,63 억,,51483,N,N,0,N,00,N +20250207,111032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,160,2,2.35,94226250,13781,120.63,6810,6990,6710,8850,4770,6810,6837.40,0.41,0,6334,6930,6870,6780,6720,6630,6900,6750,63,2040,500,4760,10,1,12614560,879,39.38,1.74,12,0.11,177.00,3995.00,14100,20240229,-50.57,5900,20241206,18.14,7820,-10.87,20250108,6500,7.23,20250203,14100,-50.57,20240229,5900,18.14,20241206,1.96,N,311320,500,63 억,,51483,N,N,0,N,00,N +20250207,101037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6750,-60,5,-0.88,22948520,3389,29.67,6810,6830,6710,8850,4770,6810,6771.47,0.41,0,854,6930,6870,6780,6720,6630,6900,6750,63,2040,500,4760,10,1,12614560,851,38.14,1.69,12,0.03,177.00,3995.00,14100,20240229,-52.13,5900,20241206,14.41,7820,-13.68,20250108,6500,3.85,20250203,14100,-52.13,20240229,5900,14.41,20241206,1.96,N,311320,500,63 억,,51483,N,N,0,N,00,N +20250207,091043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6780,-30,5,-0.44,9520620,1414,12.38,6810,6810,6710,8850,4770,6810,6733.11,0.41,0,-165,6930,6870,6780,6720,6630,6900,6750,63,2040,500,4760,10,1,12614560,855,38.31,1.70,12,0.01,177.00,3995.00,14100,20240229,-51.91,5900,20241206,14.92,7820,-13.30,20250108,6500,4.31,20250203,14100,-51.91,20240229,5900,14.92,20241206,1.96,N,311320,500,63 억,,51483,N,N,0,N,00,N 20250206,161010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6810,50,2,0.74,77203800,11424,102.83,6760,6840,6690,8780,4740,6760,6758.04,0.40,0,-184,6973,6866,6743,6636,6513,6920,6690,63,2020,500,4730,10,1,12614560,859,38.47,1.70,12,0.09,177.00,3995.00,14100,20240229,-51.70,5900,20241206,15.42,7820,-12.92,20250108,6500,4.77,20250203,14100,-51.70,20240229,5900,15.42,20241206,1.97,N,311320,500,63 억,,50054,N,N,0,N,00,N 20250206,151014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6790,30,2,0.44,75362150,11153,100.39,6760,6840,6690,8780,4740,6760,6757.12,0.40,0,-255,6973,6866,6743,6636,6513,6920,6690,63,2020,500,4730,10,1,12614560,857,38.36,1.70,12,0.09,177.00,3995.00,14100,20240229,-51.84,5900,20241206,15.08,7820,-13.17,20250108,6500,4.46,20250203,14100,-51.84,20240229,5900,15.08,20241206,1.97,N,311320,500,63 억,,50054,N,N,0,N,00,N 20250206,141014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,80,2,1.18,67057500,9930,89.38,6760,6840,6690,8780,4740,6760,6753.02,0.40,0,-64,6973,6866,6743,6636,6513,6920,6690,63,2020,500,4730,10,1,12614560,863,38.64,1.71,12,0.08,177.00,3995.00,14100,20240229,-51.49,5900,20241206,15.93,7820,-12.53,20250108,6500,5.23,20250203,14100,-51.49,20240229,5900,15.93,20241206,1.97,N,311320,500,63 억,,50054,N,N,0,N,00,N diff --git a/311390/price/prices-20250201.csv b/311390/price/prices-20250201.csv index a2c1849a970d..fcd1ed22247c 100644 --- a/311390/price/prices-20250201.csv +++ b/311390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161036,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6780,-20,5,-0.29,120022200,17884,84.02,6800,6800,6610,8840,4760,6800,6711.12,0.80,0,-10119,6900,6850,6790,6740,6680,6875,6765,63,2040,500,4480,10,1,12653789,858,-13.09,1.63,12,0.14,-518.00,4157.00,7570,20241121,-10.44,4900,20241210,38.37,6980,-2.87,20250205,4920,37.80,20250109,7570,-10.44,20241121,4900,38.37,20241210,1.62,N,311390,500,63 억,,100837,N,N,0,N,00,N +20250207,151038,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6700,-100,5,-1.47,102877940,15350,72.11,6800,6800,6610,8840,4760,6800,6702.15,0.80,0,-9271,6900,6850,6790,6740,6680,6875,6765,63,2040,500,4480,10,1,12653789,848,-12.93,1.61,12,0.12,-518.00,4157.00,7570,20241121,-11.49,4900,20241210,36.73,6980,-4.01,20250205,4920,36.18,20250109,7570,-11.49,20241121,4900,36.73,20241210,1.62,N,311390,500,63 억,,100837,N,N,0,N,00,N +20250207,141039,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6710,-90,5,-1.32,85538020,12771,60.00,6800,6800,6610,8840,4760,6800,6697.83,0.80,0,-7809,6900,6850,6790,6740,6680,6875,6765,63,2040,500,4480,10,1,12653789,849,-12.95,1.61,12,0.10,-518.00,4157.00,7570,20241121,-11.36,4900,20241210,36.94,6980,-3.87,20250205,4920,36.38,20250109,7570,-11.36,20241121,4900,36.94,20241210,1.62,N,311390,500,63 억,,100837,N,N,0,N,00,N +20250207,131036,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6720,-80,5,-1.18,72110100,10774,50.62,6800,6800,6610,8840,4760,6800,6692.97,0.80,0,-6885,6900,6850,6790,6740,6680,6875,6765,63,2040,500,4480,10,1,12653789,850,-12.97,1.62,12,0.09,-518.00,4157.00,7570,20241121,-11.23,4900,20241210,37.14,6980,-3.72,20250205,4920,36.59,20250109,7570,-11.23,20241121,4900,37.14,20241210,1.62,N,311390,500,63 억,,100837,N,N,0,N,00,N +20250207,121034,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6710,-90,5,-1.32,55592840,8316,39.07,6800,6800,6610,8840,4760,6800,6685.05,0.80,0,-4429,6900,6850,6790,6740,6680,6875,6765,63,2040,500,4480,10,1,12653789,849,-12.95,1.61,12,0.07,-518.00,4157.00,7570,20241121,-11.36,4900,20241210,36.94,6980,-3.87,20250205,4920,36.38,20250109,7570,-11.36,20241121,4900,36.94,20241210,1.62,N,311390,500,63 억,,100837,N,N,0,N,00,N +20250207,111033,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6640,-160,5,-2.35,38256720,5730,26.92,6800,6800,6610,8840,4760,6800,6676.57,0.80,0,-1950,6900,6850,6790,6740,6680,6875,6765,63,2040,500,4480,10,1,12653789,840,-12.82,1.60,12,0.05,-518.00,4157.00,7570,20241121,-12.29,4900,20241210,35.51,6980,-4.87,20250205,4920,34.96,20250109,7570,-12.29,20241121,4900,35.51,20241210,1.62,N,311390,500,63 억,,100837,N,N,0,N,00,N +20250207,101038,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6670,-130,5,-1.91,16576910,2464,11.58,6800,6800,6630,8840,4760,6800,6727.64,0.80,0,-1100,6900,6850,6790,6740,6680,6875,6765,63,2040,500,4480,10,1,12653789,844,-12.88,1.60,12,0.02,-518.00,4157.00,7570,20241121,-11.89,4900,20241210,36.12,6980,-4.44,20250205,4920,35.57,20250109,7570,-11.89,20241121,4900,36.12,20241210,1.62,N,311390,500,63 억,,100837,N,N,0,N,00,N +20250207,091043,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6800,0,3,0.00,4624000,680,3.19,6800,6800,6800,8840,4760,6800,6800.00,0.80,0,-629,6900,6850,6790,6740,6680,6875,6765,63,2040,500,4480,10,1,12653789,860,-13.13,1.64,12,0.01,-518.00,4157.00,7570,20241121,-10.17,4900,20241210,38.78,6980,-2.58,20250205,4920,38.21,20250109,7570,-10.17,20241121,4900,38.78,20241210,1.62,N,311390,500,63 억,,100837,N,N,0,N,00,N 20250206,161010,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6800,50,2,0.74,144519160,21286,29.67,6730,6840,6730,8770,4730,6750,6789.40,0.76,0,4279,7103,6926,6803,6626,6503,6900,6600,63,2020,500,4450,10,1,12653789,860,-13.13,1.64,12,0.17,-518.00,4157.00,7570,20241121,-10.17,4900,20241210,38.78,6980,-2.58,20250205,4920,38.21,20250109,7570,-10.17,20241121,4900,38.78,20241210,1.57,N,311390,500,63 억,,96450,N,N,0,N,00,N 20250206,151015,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6740,-10,5,-0.15,126547510,18642,25.99,6730,6840,6730,8770,4730,6750,6788.30,0.76,0,4270,7103,6926,6803,6626,6503,6900,6600,63,2020,500,4450,10,1,12653789,853,-13.01,1.62,12,0.15,-518.00,4157.00,7570,20241121,-10.96,4900,20241210,37.55,6980,-3.44,20250205,4920,36.99,20250109,7570,-10.96,20241121,4900,37.55,20241210,1.57,N,311390,500,63 억,,96450,N,N,0,N,00,N 20250206,141014,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6800,50,2,0.74,80110560,11791,16.44,6730,6840,6730,8770,4730,6750,6794.21,0.76,0,3428,7103,6926,6803,6626,6503,6900,6600,63,2020,500,4450,10,1,12653789,860,-13.13,1.64,12,0.09,-518.00,4157.00,7570,20241121,-10.17,4900,20241210,38.78,6980,-2.58,20250205,4920,38.21,20250109,7570,-10.17,20241121,4900,38.78,20241210,1.57,N,311390,500,63 억,,96450,N,N,0,N,00,N diff --git a/311690/price/prices-20250201.csv b/311690/price/prices-20250201.csv index b178236a2c3f..bbb431f1c792 100644 --- a/311690/price/prices-20250201.csv +++ b/311690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9830,-100,5,-1.01,129991550,13231,56.98,9930,9930,9770,12900,6960,9930,9824.77,1.38,0,-6723,10130,10030,9890,9790,9650,10080,9840,65,2970,500,6150,10,1,13065462,1284,-3.22,1.25,12,0.10,-3050.00,7846.00,18800,20241121,-47.71,8250,20241114,19.15,10600,-7.26,20250107,9300,5.70,20250203,18800,-47.71,20241121,8250,19.15,20241114,0.39,N,311690,500,65 억,,179895,N,N,0,N,00,N +20250207,151038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9800,-130,5,-1.31,124148930,12635,54.41,9930,9930,9770,12900,6960,9930,9825.80,1.38,0,-6419,10130,10030,9890,9790,9650,10080,9840,65,2970,500,6150,10,1,13065462,1280,-3.21,1.25,12,0.10,-3050.00,7846.00,18800,20241121,-47.87,8250,20241114,18.79,10600,-7.55,20250107,9300,5.38,20250203,18800,-47.87,20241121,8250,18.79,20241114,0.39,N,311690,500,65 억,,179895,N,N,0,N,00,N +20250207,141039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9800,-130,5,-1.31,108069050,10993,47.34,9930,9930,9770,12900,6960,9930,9830.72,1.38,0,-5937,10130,10030,9890,9790,9650,10080,9840,65,2970,500,6150,10,1,13065462,1280,-3.21,1.25,12,0.08,-3050.00,7846.00,18800,20241121,-47.87,8250,20241114,18.79,10600,-7.55,20250107,9300,5.38,20250203,18800,-47.87,20241121,8250,18.79,20241114,0.39,N,311690,500,65 억,,179895,N,N,0,N,00,N +20250207,131036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9820,-110,5,-1.11,91938070,9345,40.25,9930,9930,9770,12900,6960,9930,9838.21,1.38,0,-4712,10130,10030,9890,9790,9650,10080,9840,65,2970,500,6150,10,1,13065462,1283,-3.22,1.25,12,0.07,-3050.00,7846.00,18800,20241121,-47.77,8250,20241114,19.03,10600,-7.36,20250107,9300,5.59,20250203,18800,-47.77,20241121,8250,19.03,20241114,0.39,N,311690,500,65 억,,179895,N,N,0,N,00,N +20250207,121034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9780,-150,5,-1.51,80117780,8140,35.06,9930,9930,9770,12900,6960,9930,9842.48,1.38,0,-4660,10130,10030,9890,9790,9650,10080,9840,65,2970,500,6150,10,1,13065462,1278,-3.21,1.25,12,0.06,-3050.00,7846.00,18800,20241121,-47.98,8250,20241114,18.55,10600,-7.74,20250107,9300,5.16,20250203,18800,-47.98,20241121,8250,18.55,20241114,0.39,N,311690,500,65 억,,179895,N,N,0,N,00,N +20250207,111033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9810,-120,5,-1.21,68468340,6951,29.94,9930,9930,9780,12900,6960,9930,9850.14,1.38,0,-3678,10130,10030,9890,9790,9650,10080,9840,65,2970,500,6150,10,1,13065462,1282,-3.22,1.25,12,0.05,-3050.00,7846.00,18800,20241121,-47.82,8250,20241114,18.91,10600,-7.45,20250107,9300,5.48,20250203,18800,-47.82,20241121,8250,18.91,20241114,0.39,N,311690,500,65 억,,179895,N,N,0,N,00,N +20250207,101038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9810,-120,5,-1.21,63752670,6470,27.86,9930,9930,9780,12900,6960,9930,9853.58,1.38,0,-3374,10130,10030,9890,9790,9650,10080,9840,65,2970,500,6150,10,1,13065462,1282,-3.22,1.25,12,0.05,-3050.00,7846.00,18800,20241121,-47.82,8250,20241114,18.91,10600,-7.45,20250107,9300,5.48,20250203,18800,-47.82,20241121,8250,18.91,20241114,0.39,N,311690,500,65 억,,179895,N,N,0,N,00,N +20250207,091044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9840,-90,5,-0.91,13368490,1356,5.84,9930,9930,9820,12900,6960,9930,9858.77,1.38,0,-347,10130,10030,9890,9790,9650,10080,9840,65,2970,500,6150,10,1,13065462,1286,-3.23,1.25,12,0.01,-3050.00,7846.00,18800,20241121,-47.66,8250,20241114,19.27,10600,-7.17,20250107,9300,5.81,20250203,18800,-47.66,20241121,8250,19.27,20241114,0.39,N,311690,500,65 억,,179895,N,N,0,N,00,N 20250206,161010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9930,150,2,1.53,229471400,23209,112.46,9780,9990,9750,12710,6850,9780,9887.17,1.36,0,1589,9993,9886,9783,9676,9573,9940,9730,65,2930,500,6060,10,1,13065462,1297,-3.26,1.27,12,0.18,-3050.00,7846.00,18800,20241121,-47.18,8250,20241114,20.36,10600,-6.32,20250107,9300,6.77,20250203,18800,-47.18,20241121,8250,20.36,20241114,0.40,N,311690,500,65 억,,178306,N,N,107,N,00,N 20250206,151015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9920,140,2,1.43,219804020,22236,107.74,9780,9990,9750,12710,6850,9780,9885.05,1.36,0,1261,9993,9886,9783,9676,9573,9940,9730,65,2930,500,6060,10,1,13065462,1296,-3.25,1.26,12,0.17,-3050.00,7846.00,18800,20241121,-47.23,8250,20241114,20.24,10600,-6.42,20250107,9300,6.67,20250203,18800,-47.23,20241121,8250,20.24,20241114,0.40,N,311690,500,65 억,,178306,N,N,107,N,00,N 20250206,141014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9970,190,2,1.94,192089050,19450,94.24,9780,9980,9750,12710,6850,9780,9876.04,1.36,0,1428,9993,9886,9783,9676,9573,9940,9730,65,2930,500,6060,10,1,13065462,1303,-3.27,1.27,12,0.15,-3050.00,7846.00,18800,20241121,-46.97,8250,20241114,20.85,10600,-5.94,20250107,9300,7.20,20250203,18800,-46.97,20241121,8250,20.85,20241114,0.40,N,311690,500,65 억,,178306,N,N,107,N,00,N diff --git a/311960/price/prices-20250201.csv b/311960/price/prices-20250201.csv index 9e2f408745e1..404bf74d55b8 100644 --- a/311960/price/prices-20250201.csv +++ b/311960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161036,57,100.00,KONEX,,,N,N,N,N, ,N,2820,-480,5,-14.55,2095935,734,10485.71,3395,3395,2805,3795,2805,3300,2855.50,0.00,0,0,3500,3400,3200,3100,2900,3450,3150,15,495,500,1980,5,1,3062664,86,-3.65,0.67,12,0.02,-773.00,4194.00,14000,20240314,-79.86,2300,20250131,22.61,3990,-29.32,20250102,2300,22.61,20250131,14000,-79.86,20240314,2300,22.61,20250131,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250207,151039,57,100.00,KONEX,,,N,N,N,N, ,N,2980,-320,5,-9.70,1560135,544,7771.43,3395,3395,2805,3795,2805,3300,2867.90,0.00,0,0,3500,3400,3200,3100,2900,3450,3150,15,495,500,1980,5,1,3062664,91,-3.86,0.71,12,0.02,-773.00,4194.00,14000,20240314,-78.71,2300,20250131,29.57,3990,-25.31,20250102,2300,29.57,20250131,14000,-78.71,20240314,2300,29.57,20250131,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250207,141039,57,100.00,KONEX,,,N,N,N,N, ,N,2985,-315,5,-9.55,1548370,540,7714.29,3395,3395,2805,3795,2805,3300,2867.35,0.00,0,0,3500,3400,3200,3100,2900,3450,3150,15,495,500,1980,5,1,3062664,91,-3.86,0.71,12,0.02,-773.00,4194.00,14000,20240314,-78.68,2300,20250131,29.78,3990,-25.19,20250102,2300,29.78,20250131,14000,-78.68,20240314,2300,29.78,20250131,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250207,131037,57,100.00,KONEX,,,N,N,N,N, ,N,2990,-310,5,-9.39,1533605,535,7642.86,3395,3395,2805,3795,2805,3300,2866.55,0.00,0,0,3500,3400,3200,3100,2900,3450,3150,15,495,500,1980,5,1,3062664,92,-3.87,0.71,12,0.02,-773.00,4194.00,14000,20240314,-78.64,2300,20250131,30.00,3990,-25.06,20250102,2300,30.00,20250131,14000,-78.64,20240314,2300,30.00,20250131,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250207,121034,57,100.00,KONEX,,,N,N,N,N, ,N,2820,-480,5,-14.55,1518800,530,7571.43,3395,3395,2805,3795,2805,3300,2865.66,0.00,0,0,3500,3400,3200,3100,2900,3450,3150,15,495,500,1980,5,1,3062664,86,-3.65,0.67,12,0.02,-773.00,4194.00,14000,20240314,-79.86,2300,20250131,22.61,3990,-29.32,20250102,2300,22.61,20250131,14000,-79.86,20240314,2300,22.61,20250131,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250207,111033,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-300,5,-9.09,1507160,526,7514.29,3395,3395,2805,3795,2805,3300,2865.32,0.00,0,0,3500,3400,3200,3100,2900,3450,3150,15,495,500,1980,5,1,3062664,92,-3.88,0.72,12,0.02,-773.00,4194.00,14000,20240314,-78.57,2300,20250131,30.43,3990,-24.81,20250102,2300,30.43,20250131,14000,-78.57,20240314,2300,30.43,20250131,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250207,101038,57,100.00,KONEX,,,N,N,N,N, ,N,3200,-100,5,-3.03,344485,114,1628.57,3395,3395,2900,3795,2805,3300,3021.80,0.00,0,0,3500,3400,3200,3100,2900,3450,3150,15,495,500,1980,5,1,3062664,98,-4.14,0.76,12,0.00,-773.00,4194.00,14000,20240314,-77.14,2300,20250131,39.13,3990,-19.80,20250102,2300,39.13,20250131,14000,-77.14,20240314,2300,39.13,20250131,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250207,091044,57,100.00,KONEX,,,N,N,N,N, ,N,3395,95,2,2.88,10185,3,42.86,3395,3395,3395,3795,2805,3300,3395.00,0.00,0,0,3500,3400,3200,3100,2900,3450,3150,15,495,500,1980,5,1,3062664,104,-4.39,0.81,12,0.00,-773.00,4194.00,14000,20240314,-75.75,2300,20250131,47.61,3990,-14.91,20250102,2300,47.61,20250131,14000,-75.75,20240314,2300,47.61,20250131,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N 20250206,161011,57,100.00,KONEX,,,N,N,N,N, ,N,3300,100,2,3.12,22800,7,6.80,3000,3300,3000,3680,2720,3200,3257.14,0.00,0,0,3800,3500,3150,2850,2500,3650,3000,15,480,500,1920,5,1,3062664,101,-4.27,0.79,12,0.00,-773.00,4194.00,14000,20240314,-76.43,2300,20250131,43.48,3990,-17.29,20250102,2300,43.48,20250131,14000,-76.43,20240314,2300,43.48,20250131,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N 20250206,151015,57,100.00,KONEX,,,N,N,N,N, ,N,3300,100,2,3.12,22800,7,6.80,3000,3300,3000,3680,2720,3200,3257.14,0.00,0,0,3800,3500,3150,2850,2500,3650,3000,15,480,500,1920,5,1,3062664,101,-4.27,0.79,12,0.00,-773.00,4194.00,14000,20240314,-76.43,2300,20250131,43.48,3990,-17.29,20250102,2300,43.48,20250131,14000,-76.43,20240314,2300,43.48,20250131,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N 20250206,141015,57,100.00,KONEX,,,N,N,N,N, ,N,3300,100,2,3.12,22800,7,6.80,3000,3300,3000,3680,2720,3200,3257.14,0.00,0,0,3800,3500,3150,2850,2500,3650,3000,15,480,500,1920,5,1,3062664,101,-4.27,0.79,12,0.00,-773.00,4194.00,14000,20240314,-76.43,2300,20250131,43.48,3990,-17.29,20250102,2300,43.48,20250131,14000,-76.43,20240314,2300,43.48,20250131,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N diff --git a/312610/price/prices-20250201.csv b/312610/price/prices-20250201.csv index e2faaf1506e7..69265d0c2790 100644 --- a/312610/price/prices-20250201.csv +++ b/312610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161037,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1402,-62,5,-4.23,95044615,66681,40.22,1475,1475,1402,1903,1025,1464,1425.36,0.32,0,-1762,1541,1502,1436,1397,1331,1522,1417,101,439,500,0,1,1,20256888,284,-9.41,0.45,12,0.33,-149.00,3107.00,2700,20240129,-48.07,1061,20241209,32.14,2625,-46.59,20250117,1133,23.74,20250108,2650,-47.09,20240215,1061,32.14,20241209,0.00,N,312610,500,101 억,,64354,N,N,0,N,02,N +20250207,151039,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1411,-53,5,-3.62,78903545,55207,33.30,1475,1475,1411,1903,1025,1464,1429.23,0.32,0,-1512,1541,1502,1436,1397,1331,1522,1417,101,439,500,0,1,1,20256888,286,-9.47,0.45,12,0.27,-149.00,3107.00,2700,20240129,-47.74,1061,20241209,32.99,2625,-46.25,20250117,1133,24.54,20250108,2650,-46.75,20240215,1061,32.99,20241209,0.00,N,312610,500,101 억,,64354,N,N,0,N,02,N +20250207,141039,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1419,-45,5,-3.07,75115553,52533,31.69,1475,1475,1418,1903,1025,1464,1429.87,0.32,0,-1463,1541,1502,1436,1397,1331,1522,1417,101,439,500,0,1,1,20256888,287,-9.52,0.46,12,0.26,-149.00,3107.00,2700,20240129,-47.44,1061,20241209,33.74,2625,-45.94,20250117,1133,25.24,20250108,2650,-46.45,20240215,1061,33.74,20241209,0.00,N,312610,500,101 억,,64354,N,N,0,N,02,N +20250207,131037,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1420,-44,5,-3.01,67044245,46859,28.26,1475,1475,1418,1903,1025,1464,1430.77,0.32,0,-1405,1541,1502,1436,1397,1331,1522,1417,101,439,500,0,1,1,20256888,288,-9.53,0.46,12,0.23,-149.00,3107.00,2700,20240129,-47.41,1061,20241209,33.84,2625,-45.90,20250117,1133,25.33,20250108,2650,-46.42,20240215,1061,33.84,20241209,0.00,N,312610,500,101 억,,64354,N,N,0,N,02,N +20250207,121035,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1442,-22,5,-1.50,54219097,37872,22.84,1475,1475,1418,1903,1025,1464,1431.64,0.32,0,-566,1541,1502,1436,1397,1331,1522,1417,101,439,500,0,1,1,20256888,292,-9.68,0.46,12,0.19,-149.00,3107.00,2700,20240129,-46.59,1061,20241209,35.91,2625,-45.07,20250117,1133,27.27,20250108,2650,-45.58,20240215,1061,35.91,20241209,0.00,N,312610,500,101 억,,64354,N,N,0,N,02,N +20250207,111033,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1432,-32,5,-2.19,43666657,30487,18.39,1475,1475,1418,1903,1025,1464,1432.30,0.32,0,-34,1541,1502,1436,1397,1331,1522,1417,101,439,500,0,1,1,20256888,290,-9.61,0.46,12,0.15,-149.00,3107.00,2700,20240129,-46.96,1061,20241209,34.97,2625,-45.45,20250117,1133,26.39,20250108,2650,-45.96,20240215,1061,34.97,20241209,0.00,N,312610,500,101 억,,64354,N,N,0,N,02,N +20250207,101038,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1443,-21,5,-1.43,39113967,27289,16.46,1475,1475,1418,1903,1025,1464,1433.32,0.32,0,-32,1541,1502,1436,1397,1331,1522,1417,101,439,500,0,1,1,20256888,292,-9.68,0.46,12,0.13,-149.00,3107.00,2700,20240129,-46.56,1061,20241209,36.00,2625,-45.03,20250117,1133,27.36,20250108,2650,-45.55,20240215,1061,36.00,20241209,0.00,N,312610,500,101 억,,64354,N,N,0,N,02,N +20250207,091044,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1445,-19,5,-1.30,5341483,3668,2.21,1475,1475,1445,1903,1025,1464,1456.24,0.32,0,-1466,1541,1502,1436,1397,1331,1522,1417,101,439,500,0,1,1,20256888,293,-9.70,0.47,12,0.02,-149.00,3107.00,2700,20240129,-46.48,1061,20241209,36.19,2625,-44.95,20250117,1133,27.54,20250108,2650,-45.47,20240215,1061,36.19,20241209,0.00,N,312610,500,101 억,,64354,N,N,0,N,02,N 20250206,161011,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1464,85,2,6.16,236834930,163974,243.38,1379,1475,1370,1792,966,1379,1444.34,0.29,0,7532,1463,1420,1386,1343,1309,1404,1327,101,413,500,0,1,1,20256888,297,-9.83,0.47,12,0.81,-149.00,3107.00,2700,20240129,-45.78,1061,20241209,37.98,2625,-44.23,20250117,1133,29.21,20250108,2650,-44.75,20240215,1061,37.98,20241209,0.00,N,312610,500,101 억,,59491,N,N,0,N,02,N 20250206,151015,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1464,85,2,6.16,228185917,158067,234.61,1379,1475,1370,1792,966,1379,1443.61,0.29,0,8292,1463,1420,1386,1343,1309,1404,1327,101,413,500,0,1,1,20256888,297,-9.83,0.47,12,0.78,-149.00,3107.00,2700,20240129,-45.78,1061,20241209,37.98,2625,-44.23,20250117,1133,29.21,20250108,2650,-44.75,20240215,1061,37.98,20241209,0.00,N,312610,500,101 억,,59491,N,N,0,N,02,N 20250206,141015,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1431,52,2,3.77,186505489,129573,192.32,1379,1475,1370,1792,966,1379,1439.40,0.29,0,7040,1463,1420,1386,1343,1309,1404,1327,101,413,500,0,1,1,20256888,290,-9.60,0.46,12,0.64,-149.00,3107.00,2700,20240129,-47.00,1061,20241209,34.87,2625,-45.49,20250117,1133,26.30,20250108,2650,-46.00,20240215,1061,34.87,20241209,0.00,N,312610,500,101 억,,59491,N,N,0,N,02,N diff --git a/313760/price/prices-20250201.csv b/313760/price/prices-20250201.csv index f0fcf262b212..8db156d5373c 100644 --- a/313760/price/prices-20250201.csv +++ b/313760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4395,-245,5,-5.28,1654688955,374346,56.30,4680,4680,4085,6030,3250,4640,4420.22,2.29,0,-32308,5450,5045,4345,3940,3240,5247,4142,39,1390,500,3150,5,1,7869525,346,-1.43,1.85,12,4.76,-3075.00,2380.00,12700,20240129,-65.39,2270,20250120,93.61,4750,-7.47,20250206,2270,93.61,20250120,11100,-60.41,20240311,2270,93.61,20250120,0.08,N,313760,500,39 억,,180341,N,N,0,N,00,N +20250207,151039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4505,-135,5,-2.91,1569379845,355210,53.42,4680,4680,4085,6030,3250,4640,4418.17,2.29,0,-27570,5450,5045,4345,3940,3240,5247,4142,39,1390,500,3150,5,1,7869525,355,-1.47,1.89,12,4.51,-3075.00,2380.00,12700,20240129,-64.53,2270,20250120,98.46,4750,-5.16,20250206,2270,98.46,20250120,11100,-59.41,20240311,2270,98.46,20250120,0.08,N,313760,500,39 억,,180341,N,N,0,N,00,N +20250207,141040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,-185,5,-3.99,1358721890,307592,46.26,4680,4680,4085,6030,3250,4640,4417.28,2.29,0,-12625,5450,5045,4345,3940,3240,5247,4142,39,1390,500,3150,5,1,7869525,351,-1.45,1.87,12,3.91,-3075.00,2380.00,12700,20240129,-64.92,2270,20250120,96.26,4750,-6.21,20250206,2270,96.26,20250120,11100,-59.86,20240311,2270,96.26,20250120,0.08,N,313760,500,39 억,,180341,N,N,0,N,00,N +20250207,131037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4490,-150,5,-3.23,1194431195,270590,40.69,4680,4680,4085,6030,3250,4640,4414.17,2.29,0,-19430,5450,5045,4345,3940,3240,5247,4142,39,1390,500,3150,5,1,7869525,353,-1.46,1.89,12,3.44,-3075.00,2380.00,12700,20240129,-64.65,2270,20250120,97.80,4750,-5.47,20250206,2270,97.80,20250120,11100,-59.55,20240311,2270,97.80,20250120,0.08,N,313760,500,39 억,,180341,N,N,0,N,00,N +20250207,121035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4525,-115,5,-2.48,1115508045,253142,38.07,4680,4680,4085,6030,3250,4640,4406.65,2.29,0,-15754,5450,5045,4345,3940,3240,5247,4142,39,1390,500,3150,5,1,7869525,356,-1.47,1.90,12,3.22,-3075.00,2380.00,12700,20240129,-64.37,2270,20250120,99.34,4750,-4.74,20250206,2270,99.34,20250120,11100,-59.23,20240311,2270,99.34,20250120,0.08,N,313760,500,39 억,,180341,N,N,0,N,00,N +20250207,111034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4375,-265,5,-5.71,988179665,224826,33.81,4680,4680,4085,6030,3250,4640,4395.31,2.29,0,-13315,5450,5045,4345,3940,3240,5247,4142,39,1390,500,3150,5,1,7869525,344,-1.42,1.84,12,2.86,-3075.00,2380.00,12700,20240129,-65.55,2270,20250120,92.73,4750,-7.89,20250206,2270,92.73,20250120,11100,-60.59,20240311,2270,92.73,20250120,0.08,N,313760,500,39 억,,180341,N,N,0,N,00,N +20250207,101039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4310,-330,5,-7.11,909151435,206799,31.10,4680,4680,4085,6030,3250,4640,4396.30,2.29,0,-9095,5450,5045,4345,3940,3240,5247,4142,39,1390,500,3150,5,1,7869525,339,-1.40,1.81,12,2.63,-3075.00,2380.00,12700,20240129,-66.06,2270,20250120,89.87,4750,-9.26,20250206,2270,89.87,20250120,11100,-61.17,20240311,2270,89.87,20250120,0.08,N,313760,500,39 억,,180341,N,N,0,N,00,N +20250207,091044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4515,-125,5,-2.69,379348850,83364,12.54,4680,4680,4440,6030,3250,4640,4550.51,2.29,0,-1864,5450,5045,4345,3940,3240,5247,4142,39,1390,500,3150,5,1,7869525,355,-1.47,1.90,12,1.06,-3075.00,2380.00,12700,20240129,-64.45,2270,20250120,98.90,4750,-4.95,20250206,2270,98.90,20250120,11100,-59.32,20240311,2270,98.90,20250120,0.08,N,313760,500,39 억,,180341,N,N,0,N,00,N 20250206,161011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4640,970,2,26.43,2814931455,661217,509.92,3675,4750,3645,4770,2570,3670,4256.04,0.60,0,133565,3990,3830,3720,3560,3450,3910,3640,39,1100,500,2490,5,1,7869525,365,-1.51,1.95,12,8.40,-3075.00,2380.00,12700,20240129,-63.46,2270,20250120,104.41,4750,-2.32,20250206,2270,104.41,20250120,11100,-58.20,20240311,2270,104.41,20250120,0.08,N,313760,500,39 억,,46869,N,N,0,N,00,N 20250206,151016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4720,1050,2,28.61,2387705315,569404,439.12,3675,4750,3645,4770,2570,3670,4193.34,0.60,0,124071,3990,3830,3720,3560,3450,3910,3640,39,1100,500,2490,5,1,7869525,371,-1.53,1.98,12,7.24,-3075.00,2380.00,12700,20240129,-62.83,2270,20250120,107.93,4750,-0.63,20250206,2270,107.93,20250120,11100,-57.48,20240311,2270,107.93,20250120,0.08,N,313760,500,39 억,,46869,N,N,0,N,00,N 20250206,141015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3945,275,2,7.49,732507740,190182,146.67,3675,4015,3645,4770,2570,3670,3851.61,0.60,0,69599,3990,3830,3720,3560,3450,3910,3640,39,1100,500,2490,5,1,7869525,310,-1.28,1.66,12,2.42,-3075.00,2380.00,12700,20240129,-68.94,2270,20250120,73.79,4210,-6.29,20250124,2270,73.79,20250120,11100,-64.46,20240311,2270,73.79,20250120,0.08,N,313760,500,39 억,,46869,N,N,0,N,00,N diff --git a/314130/price/prices-20250201.csv b/314130/price/prices-20250201.csv index 90884c23350b..8bc220c4158a 100644 --- a/314130/price/prices-20250201.csv +++ b/314130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2810,-20,5,-0.71,187983475,67033,72.76,2830,2840,2790,3675,1985,2830,2804.34,1.47,0,-7185,3006,2917,2821,2732,2636,2962,2777,155,845,500,1980,5,1,31054391,873,-2.11,1.58,12,0.22,-1331.00,1773.00,7335,20240604,-61.69,2470,20241209,13.77,3180,-11.64,20250108,2555,9.98,20250203,14670,-80.85,20240604,2470,13.77,20241209,0.56,N,314130,500,155 억,,457139,N,N,0,N,00,N +20250207,151039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2810,-20,5,-0.71,177523685,63307,68.71,2830,2840,2790,3675,1985,2830,2804.17,1.47,0,-6782,3006,2917,2821,2732,2636,2962,2777,155,845,500,1980,5,1,31054391,873,-2.11,1.58,12,0.20,-1331.00,1773.00,7335,20240604,-61.69,2470,20241209,13.77,3180,-11.64,20250108,2555,9.98,20250203,14670,-80.85,20240604,2470,13.77,20241209,0.56,N,314130,500,155 억,,457139,N,N,0,N,00,N +20250207,141040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2800,-30,5,-1.06,151774330,54087,58.71,2830,2840,2790,3675,1985,2830,2806.11,1.47,0,-7496,3006,2917,2821,2732,2636,2962,2777,155,845,500,1980,5,1,31054391,870,-2.10,1.58,12,0.17,-1331.00,1773.00,7335,20240604,-61.83,2470,20241209,13.36,3180,-11.95,20250108,2555,9.59,20250203,14670,-80.91,20240604,2470,13.36,20241209,0.56,N,314130,500,155 억,,457139,N,N,0,N,00,N +20250207,131037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2795,-35,5,-1.24,133297840,47478,51.53,2830,2840,2790,3675,1985,2830,2807.57,1.47,0,-8316,3006,2917,2821,2732,2636,2962,2777,155,845,500,1980,5,1,31054391,868,-2.10,1.58,12,0.15,-1331.00,1773.00,7335,20240604,-61.90,2470,20241209,13.16,3180,-12.11,20250108,2555,9.39,20250203,14670,-80.95,20240604,2470,13.16,20241209,0.56,N,314130,500,155 억,,457139,N,N,0,N,00,N +20250207,121035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2805,-25,5,-0.88,86011050,30613,33.23,2830,2840,2790,3675,1985,2830,2809.62,1.47,0,-15546,3006,2917,2821,2732,2636,2962,2777,155,845,500,1980,5,1,31054391,871,-2.11,1.58,12,0.10,-1331.00,1773.00,7335,20240604,-61.76,2470,20241209,13.56,3180,-11.79,20250108,2555,9.78,20250203,14670,-80.88,20240604,2470,13.56,20241209,0.56,N,314130,500,155 억,,457139,N,N,0,N,00,N +20250207,111034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2810,-20,5,-0.71,75192590,26777,29.06,2830,2840,2790,3675,1985,2830,2808.10,1.47,0,-15247,3006,2917,2821,2732,2636,2962,2777,155,845,500,1980,5,1,31054391,873,-2.11,1.58,12,0.09,-1331.00,1773.00,7335,20240604,-61.69,2470,20241209,13.77,3180,-11.64,20250108,2555,9.98,20250203,14670,-80.85,20240604,2470,13.77,20241209,0.56,N,314130,500,155 억,,457139,N,N,0,N,00,N +20250207,101039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2805,-25,5,-0.88,62156815,22125,24.01,2830,2840,2790,3675,1985,2830,2809.35,1.47,0,-13141,3006,2917,2821,2732,2636,2962,2777,155,845,500,1980,5,1,31054391,871,-2.11,1.58,12,0.07,-1331.00,1773.00,7335,20240604,-61.76,2470,20241209,13.56,3180,-11.79,20250108,2555,9.78,20250203,14670,-80.88,20240604,2470,13.56,20241209,0.56,N,314130,500,155 억,,457139,N,N,0,N,00,N +20250207,091045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2825,-5,5,-0.18,28787885,10210,11.08,2830,2840,2795,3675,1985,2830,2819.58,1.47,0,-7373,3006,2917,2821,2732,2636,2962,2777,155,845,500,1980,5,1,31054391,877,-2.12,1.59,12,0.03,-1331.00,1773.00,7335,20240604,-61.49,2470,20241209,14.37,3180,-11.16,20250108,2555,10.57,20250203,14670,-80.74,20240604,2470,14.37,20241209,0.56,N,314130,500,155 억,,457139,N,N,0,N,00,N 20250206,161011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2830,80,2,2.91,261181350,92062,213.98,2725,2910,2725,3575,1925,2750,2837.02,1.39,0,26425,2820,2785,2755,2720,2690,2770,2705,155,825,500,1920,5,1,31054391,879,-2.13,1.60,12,0.30,-1331.00,1773.00,7335,20240604,-61.42,2470,20241209,14.57,3180,-11.01,20250108,2555,10.76,20250203,14670,-80.71,20240604,2470,14.57,20241209,0.57,N,314130,500,155 억,,431105,N,N,0,N,00,N 20250206,151016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2830,80,2,2.91,252545560,89009,206.89,2725,2910,2725,3575,1925,2750,2837.30,1.39,0,25823,2820,2785,2755,2720,2690,2770,2705,155,825,500,1920,5,1,31054391,879,-2.13,1.60,12,0.29,-1331.00,1773.00,7335,20240604,-61.42,2470,20241209,14.57,3180,-11.01,20250108,2555,10.76,20250203,14670,-80.71,20240604,2470,14.57,20241209,0.57,N,314130,500,155 억,,431105,N,N,0,N,00,N 20250206,141015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2830,80,2,2.91,223682710,78746,183.03,2725,2910,2725,3575,1925,2750,2840.56,1.39,0,22512,2820,2785,2755,2720,2690,2770,2705,155,825,500,1920,5,1,31054391,879,-2.13,1.60,12,0.25,-1331.00,1773.00,7335,20240604,-61.42,2470,20241209,14.57,3180,-11.01,20250108,2555,10.76,20250203,14670,-80.71,20240604,2470,14.57,20241209,0.57,N,314130,500,155 억,,431105,N,N,0,N,00,N diff --git a/314140/price/prices-20250201.csv b/314140/price/prices-20250201.csv index a6df52db4bd9..c09824eb90d2 100644 --- a/314140/price/prices-20250201.csv +++ b/314140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,-130,5,-2.47,10700790,2073,62.07,5230,5250,5070,6850,3690,5270,5161.98,0.34,0,-415,5343,5306,5253,5216,5163,5280,5190,43,1580,500,3680,10,1,8666361,445,8.20,0.43,12,0.02,627.00,11865.00,10790,20240610,-52.36,4560,20241115,12.72,5480,-6.20,20250106,4830,6.42,20250203,10790,-52.36,20240610,4560,12.72,20241115,1.48,N,314140,500,43 억,,29846,N,N,0,N,00,N +20250207,151040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,-50,5,-0.95,6081850,1169,35.00,5230,5250,5150,6850,3690,5270,5202.61,0.34,0,-365,5343,5306,5253,5216,5163,5280,5190,43,1580,500,3680,10,1,8666361,452,8.33,0.44,12,0.01,627.00,11865.00,10790,20240610,-51.62,4560,20241115,14.47,5480,-4.74,20250106,4830,8.07,20250203,10790,-51.62,20240610,4560,14.47,20241115,1.48,N,314140,500,43 억,,29846,N,N,0,N,00,N +20250207,141040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,-40,5,-0.76,4890250,939,28.11,5230,5250,5150,6850,3690,5270,5207.93,0.34,0,-136,5343,5306,5253,5216,5163,5280,5190,43,1580,500,3680,10,1,8666361,453,8.34,0.44,12,0.01,627.00,11865.00,10790,20240610,-51.53,4560,20241115,14.69,5480,-4.56,20250106,4830,8.28,20250203,10790,-51.53,20240610,4560,14.69,20241115,1.48,N,314140,500,43 억,,29846,N,N,0,N,00,N +20250207,131037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,-40,5,-0.76,4832720,928,27.78,5230,5250,5150,6850,3690,5270,5207.67,0.34,0,-136,5343,5306,5253,5216,5163,5280,5190,43,1580,500,3680,10,1,8666361,453,8.34,0.44,12,0.01,627.00,11865.00,10790,20240610,-51.53,4560,20241115,14.69,5480,-4.56,20250106,4830,8.28,20250203,10790,-51.53,20240610,4560,14.69,20241115,1.48,N,314140,500,43 억,,29846,N,N,0,N,00,N +20250207,121035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,-40,5,-0.76,4817080,925,27.69,5230,5250,5150,6850,3690,5270,5207.65,0.34,0,-136,5343,5306,5253,5216,5163,5280,5190,43,1580,500,3680,10,1,8666361,453,8.34,0.44,12,0.01,627.00,11865.00,10790,20240610,-51.53,4560,20241115,14.69,5480,-4.56,20250106,4830,8.28,20250203,10790,-51.53,20240610,4560,14.69,20241115,1.48,N,314140,500,43 억,,29846,N,N,0,N,00,N +20250207,111034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,-40,5,-0.76,2534070,488,14.61,5230,5250,5150,6850,3690,5270,5192.77,0.34,0,-136,5343,5306,5253,5216,5163,5280,5190,43,1580,500,3680,10,1,8666361,453,8.34,0.44,12,0.01,627.00,11865.00,10790,20240610,-51.53,4560,20241115,14.69,5480,-4.56,20250106,4830,8.28,20250203,10790,-51.53,20240610,4560,14.69,20241115,1.48,N,314140,500,43 억,,29846,N,N,0,N,00,N +20250207,101039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,-30,5,-0.57,2409280,464,13.89,5230,5250,5150,6850,3690,5270,5192.41,0.34,0,-135,5343,5306,5253,5216,5163,5280,5190,43,1580,500,3680,10,1,8666361,454,8.36,0.44,12,0.01,627.00,11865.00,10790,20240610,-51.44,4560,20241115,14.91,5480,-4.38,20250106,4830,8.49,20250203,10790,-51.44,20240610,4560,14.91,20241115,1.48,N,314140,500,43 억,,29846,N,N,0,N,00,N +20250207,091045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5270,0,3,0.00,0,0,0.00,0,0,0,6850,3690,5270,0.00,0.34,0,0,5343,5306,5253,5216,5163,5280,5190,43,1580,500,3680,10,1,8666361,457,8.41,0.44,12,0.00,627.00,11865.00,10790,20240610,-51.16,4560,20241115,15.57,5480,-3.83,20250106,4830,9.11,20250203,10790,-51.16,20240610,4560,15.57,20241115,1.48,N,314140,500,43 억,,29846,N,N,0,N,00,N 20250206,161012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5270,-10,5,-0.19,17528830,3339,32.39,5290,5290,5200,6860,3700,5280,5249.72,0.35,0,-626,5433,5356,5253,5176,5073,5395,5215,43,1580,500,3690,10,1,8666361,457,8.41,0.44,12,0.04,627.00,11865.00,10790,20240610,-51.16,4560,20241115,15.57,5480,-3.83,20250106,4830,9.11,20250203,10790,-51.16,20240610,4560,15.57,20241115,1.42,N,314140,500,43 억,,30472,N,N,0,N,00,N 20250206,151016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5250,-30,5,-0.57,14930720,2846,27.60,5290,5290,5200,6860,3700,5280,5246.21,0.35,0,-607,5433,5356,5253,5176,5073,5395,5215,43,1580,500,3690,10,1,8666361,455,8.37,0.44,12,0.03,627.00,11865.00,10790,20240610,-51.34,4560,20241115,15.13,5480,-4.20,20250106,4830,8.70,20250203,10790,-51.34,20240610,4560,15.13,20241115,1.42,N,314140,500,43 억,,30472,N,N,0,N,00,N 20250206,141016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5250,-30,5,-0.57,12291250,2341,22.71,5290,5290,5220,6860,3700,5280,5250.43,0.35,0,-494,5433,5356,5253,5176,5073,5395,5215,43,1580,500,3690,10,1,8666361,455,8.37,0.44,12,0.03,627.00,11865.00,10790,20240610,-51.34,4560,20241115,15.13,5480,-4.20,20250106,4830,8.70,20250203,10790,-51.34,20240610,4560,15.13,20241115,1.42,N,314140,500,43 억,,30472,N,N,0,N,00,N diff --git a/314930/price/prices-20250201.csv b/314930/price/prices-20250201.csv index 0fd9fcd45bf4..841d67589675 100644 --- a/314930/price/prices-20250201.csv +++ b/314930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161038,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14270,-320,5,-2.19,2167924940,151043,78.67,14500,14810,14150,18960,10220,14590,14352.95,4.55,0,-31260,15076,14832,14626,14382,14176,14955,14505,149,4370,500,9040,10,1,29764103,4247,-432.42,7.88,12,0.51,-33.00,1811.00,24200,20241011,-41.03,8250,20240417,72.97,17170,-16.89,20250107,13240,7.78,20250203,62500,-77.17,20240223,8250,72.97,20240417,3.47,N,314930,500,148 억,,1355324,N,N,800,N,00,N +20250207,151040,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14260,-330,5,-2.26,2017696450,140537,73.20,14500,14810,14150,18960,10220,14590,14357.05,4.55,0,-27427,15076,14832,14626,14382,14176,14955,14505,149,4370,500,9040,10,1,29764103,4244,-432.12,7.87,12,0.47,-33.00,1811.00,24200,20241011,-41.07,8250,20240417,72.85,17170,-16.95,20250107,13240,7.70,20250203,62500,-77.18,20240223,8250,72.85,20240417,3.47,N,314930,500,148 억,,1355324,N,N,912,N,00,N +20250207,141040,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14440,-150,5,-1.03,1704223500,118697,61.83,14500,14810,14150,18960,10220,14590,14357.76,4.55,0,-17423,15076,14832,14626,14382,14176,14955,14505,149,4370,500,9040,10,1,29764103,4298,-437.58,7.97,12,0.40,-33.00,1811.00,24200,20241011,-40.33,8250,20240417,75.03,17170,-15.90,20250107,13240,9.06,20250203,62500,-76.90,20240223,8250,75.03,20240417,3.47,N,314930,500,148 억,,1355324,N,N,912,N,00,N +20250207,131038,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14250,-340,5,-2.33,1311065360,91134,47.47,14500,14810,14220,18960,10220,14590,14386.13,4.55,0,-13456,15076,14832,14626,14382,14176,14955,14505,149,4370,500,9040,10,1,29764103,4241,-431.82,7.87,12,0.31,-33.00,1811.00,24200,20241011,-41.12,8250,20240417,72.73,17170,-17.01,20250107,13240,7.63,20250203,62500,-77.20,20240223,8250,72.73,20240417,3.47,N,314930,500,148 억,,1355324,N,N,912,N,00,N +20250207,121036,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14290,-300,5,-2.06,1176565090,81696,42.55,14500,14810,14230,18960,10220,14590,14401.74,4.55,0,-8358,15076,14832,14626,14382,14176,14955,14505,149,4370,500,9040,10,1,29764103,4253,-433.03,7.89,12,0.27,-33.00,1811.00,24200,20241011,-40.95,8250,20240417,73.21,17170,-16.77,20250107,13240,7.93,20250203,62500,-77.14,20240223,8250,73.21,20240417,3.47,N,314930,500,148 억,,1355324,N,N,912,N,00,N +20250207,111034,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14270,-320,5,-2.19,985748210,68318,35.59,14500,14810,14270,18960,10220,14590,14428.82,4.55,0,-8919,15076,14832,14626,14382,14176,14955,14505,149,4370,500,9040,10,1,29764103,4247,-432.42,7.88,12,0.23,-33.00,1811.00,24200,20241011,-41.03,8250,20240417,72.97,17170,-16.89,20250107,13240,7.78,20250203,62500,-77.17,20240223,8250,72.97,20240417,3.47,N,314930,500,148 억,,1355324,N,N,912,N,00,N +20250207,101039,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14370,-220,5,-1.51,641931420,44342,23.10,14500,14810,14310,18960,10220,14590,14476.82,4.55,0,2316,15076,14832,14626,14382,14176,14955,14505,149,4370,500,9040,10,1,29764103,4277,-435.45,7.93,12,0.15,-33.00,1811.00,24200,20241011,-40.62,8250,20240417,74.18,17170,-16.31,20250107,13240,8.53,20250203,62500,-77.01,20240223,8250,74.18,20240417,3.47,N,314930,500,148 억,,1355324,N,N,912,N,00,N +20250207,091045,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14530,-60,5,-0.41,80397620,5563,2.90,14500,14540,14390,18960,10220,14590,14452.18,4.55,0,63,15076,14832,14626,14382,14176,14955,14505,149,4370,500,9040,10,1,29764103,4325,-440.30,8.02,12,0.02,-33.00,1811.00,24200,20241011,-39.96,8250,20240417,76.12,17170,-15.38,20250107,13240,9.74,20250203,62500,-76.75,20240223,8250,76.12,20240417,3.47,N,314930,500,148 억,,1355324,N,N,912,N,00,N 20250206,161012,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14590,370,2,2.60,2801625060,190989,157.91,14500,14870,14420,18480,9960,14220,14669.08,4.56,0,-13060,14660,14440,14120,13900,13580,14550,14010,149,4260,500,8810,10,1,29764103,4343,-442.12,8.06,12,0.64,-33.00,1811.00,24200,20241011,-39.71,8250,20240417,76.85,17170,-15.03,20250107,13240,10.20,20250203,62500,-76.66,20240223,8250,76.85,20240417,3.48,N,314930,500,148 억,,1356004,N,N,912,N,00,N 20250206,151016,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14590,370,2,2.60,2697125790,183825,151.99,14500,14870,14420,18480,9960,14220,14672.25,4.56,0,-12325,14660,14440,14120,13900,13580,14550,14010,149,4260,500,8810,10,1,29764103,4343,-442.12,8.06,12,0.62,-33.00,1811.00,24200,20241011,-39.71,8250,20240417,76.85,17170,-15.03,20250107,13240,10.20,20250203,62500,-76.66,20240223,8250,76.85,20240417,3.48,N,314930,500,148 억,,1356004,N,N,740,N,00,N 20250206,141016,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14730,510,2,3.59,2377768480,162010,133.95,14500,14870,14420,18480,9960,14220,14676.68,4.56,0,-8851,14660,14440,14120,13900,13580,14550,14010,149,4260,500,8810,10,1,29764103,4384,-446.36,8.13,12,0.54,-33.00,1811.00,24200,20241011,-39.13,8250,20240417,78.55,17170,-14.21,20250107,13240,11.25,20250203,62500,-76.43,20240223,8250,78.55,20240417,3.48,N,314930,500,148 억,,1356004,N,N,740,N,00,N diff --git a/315640/price/prices-20250201.csv b/315640/price/prices-20250201.csv index 1d79d6652134..4f8a4005c400 100644 --- a/315640/price/prices-20250201.csv +++ b/315640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8410,0,3,0.00,10873121890,1317173,25.59,8280,8560,8000,10930,5890,8410,8254.47,1.08,0,-18744,9616,9012,8486,7882,7356,9315,8185,112,2520,500,5880,10,1,22421268,1886,-24.81,6.88,12,5.87,-339.00,1223.00,10531,20240219,-20.14,4160,20240805,102.16,9090,-7.48,20250206,5440,54.60,20250102,21050,-60.05,20240219,4160,102.16,20240805,0.77,N,315640,500,112 억,,242563,N,N,7919,N,00,N +20250207,151040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8410,0,3,0.00,10430413630,1264582,24.57,8280,8560,8000,10930,5890,8410,8247.83,1.08,0,-13065,9616,9012,8486,7882,7356,9315,8185,112,2520,500,5880,10,1,22421268,1886,-24.81,6.88,12,5.64,-339.00,1223.00,10531,20240219,-20.14,4160,20240805,102.16,9090,-7.48,20250206,5440,54.60,20250102,21050,-60.05,20240219,4160,102.16,20240805,0.77,N,315640,500,112 억,,242563,N,N,7919,N,00,N +20250207,141041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8350,-60,5,-0.71,7686729600,939252,18.25,8280,8460,8000,10930,5890,8410,8183.35,1.08,0,15713,9616,9012,8486,7882,7356,9315,8185,112,2520,500,5880,10,1,22421268,1872,-24.63,6.83,12,4.19,-339.00,1223.00,10531,20240219,-20.71,4160,20240805,100.72,9090,-8.14,20250206,5440,53.49,20250102,21050,-60.33,20240219,4160,100.72,20240805,0.77,N,315640,500,112 억,,242563,N,N,7919,N,00,N +20250207,131038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,-270,5,-3.21,6584450390,804934,15.64,8280,8460,8000,10930,5890,8410,8179.48,1.08,0,415,9616,9012,8486,7882,7356,9315,8185,112,2520,500,5880,10,1,22421268,1825,-24.01,6.66,12,3.59,-339.00,1223.00,10531,20240219,-22.70,4160,20240805,95.67,9090,-10.45,20250206,5440,49.63,20250102,21050,-61.33,20240219,4160,95.67,20240805,0.77,N,315640,500,112 억,,242563,N,N,7919,N,00,N +20250207,121036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8030,-380,5,-4.52,5740044860,700798,13.61,8280,8460,8000,10930,5890,8410,8190.03,1.08,0,12422,9616,9012,8486,7882,7356,9315,8185,112,2520,500,5880,10,1,22421268,1800,-23.69,6.57,12,3.13,-339.00,1223.00,10531,20240219,-23.75,4160,20240805,93.03,9090,-11.66,20250206,5440,47.61,20250102,21050,-61.85,20240219,4160,93.03,20240805,0.77,N,315640,500,112 억,,242563,N,N,7919,N,00,N +20250207,111035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8070,-340,5,-4.04,4785546540,582397,11.31,8280,8460,8060,10930,5890,8410,8216.25,1.08,0,26181,9616,9012,8486,7882,7356,9315,8185,112,2520,500,5880,10,1,22421268,1809,-23.81,6.60,12,2.60,-339.00,1223.00,10531,20240219,-23.37,4160,20240805,93.99,9090,-11.22,20250206,5440,48.35,20250102,21050,-61.66,20240219,4160,93.99,20240805,0.77,N,315640,500,112 억,,242563,N,N,7919,N,00,N +20250207,101040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8150,-260,5,-3.09,3592333450,435793,8.47,8280,8460,8140,10930,5890,8410,8242.36,1.08,0,44450,9616,9012,8486,7882,7356,9315,8185,112,2520,500,5880,10,1,22421268,1827,-24.04,6.66,12,1.94,-339.00,1223.00,10531,20240219,-22.61,4160,20240805,95.91,9090,-10.34,20250206,5440,49.82,20250102,21050,-61.28,20240219,4160,95.91,20240805,0.77,N,315640,500,112 억,,242563,N,N,7919,N,00,N +20250207,091045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8300,-110,5,-1.31,1355278970,163638,3.18,8280,8460,8190,10930,5890,8410,8280.43,1.08,0,24115,9616,9012,8486,7882,7356,9315,8185,112,2520,500,5880,10,1,22421268,1861,-24.48,6.79,12,0.73,-339.00,1223.00,10531,20240219,-21.19,4160,20240805,99.52,9090,-8.69,20250206,5440,52.57,20250102,21050,-60.57,20240219,4160,99.52,20240805,0.77,N,315640,500,112 억,,242563,N,N,7919,N,00,N 20250206,161012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8410,520,2,6.59,43629258540,5109733,246.22,8000,9090,7960,10250,5530,7890,8539.01,0.96,0,28585,8296,8092,7846,7642,7396,7970,7520,112,2360,500,5520,10,1,22421268,1886,-24.81,6.88,12,22.79,-339.00,1223.00,11131,20240124,-24.45,4160,20240805,102.16,9090,-7.48,20250206,5440,54.60,20250102,21050,-60.05,20240219,4160,102.16,20240805,0.86,N,315640,500,112 억,,214833,N,N,7919,N,00,N 20250206,151017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8450,560,2,7.10,42818659120,5013320,241.57,8000,9090,7960,10250,5530,7890,8541.41,0.96,0,26984,8296,8092,7846,7642,7396,7970,7520,112,2360,500,5520,10,1,22421268,1895,-24.93,6.91,12,22.36,-339.00,1223.00,11131,20240124,-24.09,4160,20240805,103.12,9090,-7.04,20250206,5440,55.33,20250102,21050,-59.86,20240219,4160,103.12,20240805,0.86,N,315640,500,112 억,,214833,N,N,490,N,00,N 20250206,141016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8440,550,2,6.97,40890923860,4785604,230.60,8000,9090,7960,10250,5530,7890,8545.02,0.96,0,14058,8296,8092,7846,7642,7396,7970,7520,112,2360,500,5520,10,1,22421268,1892,-24.90,6.90,12,21.34,-339.00,1223.00,11131,20240124,-24.18,4160,20240805,102.88,9090,-7.15,20250206,5440,55.15,20250102,21050,-59.90,20240219,4160,102.88,20240805,0.86,N,315640,500,112 억,,214833,N,N,490,N,00,N diff --git a/316140/price/prices-20250201.csv b/316140/price/prices-20250201.csv index 0c0d70dc3b3a..ac161b44a4f8 100644 --- a/316140/price/prices-20250201.csv +++ b/316140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161038,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,15390,-240,5,-1.54,30897887220,2002555,76.89,15500,15600,15360,20300,10950,15630,15428.51,45.93,0,-336933,15990,15810,15610,15430,15230,15710,15330,38027,4670,5000,11870,10,1,742591501,114285,4.54,0.36,12,0.27,3389.00,42165.00,17300,20241203,-11.04,12900,20240126,19.30,16150,-4.71,20250131,15220,1.12,20250103,17300,-11.04,20241203,13150,17.03,20240415,0.12,N,316140,5000,38026 억,,341040821,N,N,4985,N,00,N +20250207,151040,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,15380,-250,5,-1.60,27116760850,1757054,67.47,15500,15600,15360,20300,10950,15630,15433.05,45.93,0,-338141,15990,15810,15610,15430,15230,15710,15330,38027,4670,5000,11870,10,1,742591501,114211,4.54,0.36,12,0.24,3389.00,42165.00,17300,20241203,-11.10,12900,20240126,19.22,16150,-4.77,20250131,15220,1.05,20250103,17300,-11.10,20241203,13150,16.96,20240415,0.12,N,316140,5000,38026 억,,341040821,N,N,868,N,00,N +20250207,141041,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,15380,-250,5,-1.60,22034946960,1426684,54.78,15500,15600,15360,20300,10950,15630,15444.83,45.93,0,-321478,15990,15810,15610,15430,15230,15710,15330,38027,4670,5000,11870,10,1,742591501,114211,4.54,0.36,12,0.19,3389.00,42165.00,17300,20241203,-11.10,12900,20240126,19.22,16150,-4.77,20250131,15220,1.05,20250103,17300,-11.10,20241203,13150,16.96,20240415,0.12,N,316140,5000,38026 억,,341040821,N,N,868,N,00,N +20250207,131038,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,15400,-230,5,-1.47,19416847580,1256590,48.25,15500,15600,15360,20300,10950,15630,15451.98,45.93,0,-282400,15990,15810,15610,15430,15230,15710,15330,38027,4670,5000,11870,10,1,742591501,114359,4.54,0.37,12,0.17,3389.00,42165.00,17300,20241203,-10.98,12900,20240126,19.38,16150,-4.64,20250131,15220,1.18,20250103,17300,-10.98,20241203,13150,17.11,20240415,0.12,N,316140,5000,38026 억,,341040821,N,N,868,N,00,N +20250207,121036,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,15440,-190,5,-1.22,14097867260,911367,34.99,15500,15600,15420,20300,10950,15630,15468.88,45.93,0,-161450,15990,15810,15610,15430,15230,15710,15330,38027,4670,5000,11870,10,1,742591501,114656,4.56,0.37,12,0.12,3389.00,42165.00,17300,20241203,-10.75,12900,20240126,19.69,16150,-4.40,20250131,15220,1.45,20250103,17300,-10.75,20241203,13150,17.41,20240415,0.12,N,316140,5000,38026 억,,341040821,N,N,868,N,00,N +20250207,111035,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,15470,-160,5,-1.02,11652130110,753029,28.91,15500,15600,15420,20300,10950,15630,15473.63,45.93,0,-125005,15990,15810,15610,15430,15230,15710,15330,38027,4670,5000,11870,10,1,742591501,114879,4.56,0.37,12,0.10,3389.00,42165.00,17300,20241203,-10.58,12900,20240126,19.92,16150,-4.21,20250131,15220,1.64,20250103,17300,-10.58,20241203,13150,17.64,20240415,0.12,N,316140,5000,38026 억,,341040821,N,N,868,N,00,N +20250207,101040,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,15490,-140,5,-0.90,7487749560,483794,18.58,15500,15600,15420,20300,10950,15630,15477.06,45.93,0,-107581,15990,15810,15610,15430,15230,15710,15330,38027,4670,5000,11870,10,1,742591501,115027,4.57,0.37,12,0.07,3389.00,42165.00,17300,20241203,-10.46,12900,20240126,20.08,16150,-4.09,20250131,15220,1.77,20250103,17300,-10.46,20241203,13150,17.79,20240415,0.12,N,316140,5000,38026 억,,341040821,N,N,868,N,00,N +20250207,091046,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,15470,-160,5,-1.02,2719359540,175710,6.75,15500,15600,15420,20300,10950,15630,15476.18,45.93,0,-25552,15990,15810,15610,15430,15230,15710,15330,38027,4670,5000,11870,10,1,742591501,114879,4.56,0.37,12,0.02,3389.00,42165.00,17300,20241203,-10.58,12900,20240126,19.92,16150,-4.21,20250131,15220,1.64,20250103,17300,-10.58,20241203,13150,17.64,20240415,0.12,N,316140,5000,38026 억,,341040821,N,N,868,N,00,N 20250206,161012,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,15630,-110,5,-0.70,38280454420,2453104,160.61,15740,15790,15410,20450,11020,15740,15604.85,45.94,0,-86020,15986,15862,15766,15642,15546,15925,15705,38027,4710,5000,11960,10,1,742591501,116067,4.61,0.37,12,0.33,3389.00,42165.00,17300,20241203,-9.65,12750,20240124,22.59,16150,-3.22,20250131,15220,2.69,20250103,17300,-9.65,20241203,13150,18.86,20240415,0.12,N,316140,5000,38026 억,,341173426,N,N,686,N,00,N 20250206,151017,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,15560,-180,5,-1.14,33561556350,2150805,140.82,15740,15790,15410,20450,11020,15740,15604.18,45.94,0,-156199,15986,15862,15766,15642,15546,15925,15705,38027,4710,5000,11960,10,1,742591501,115547,4.59,0.37,12,0.29,3389.00,42165.00,17300,20241203,-10.06,12750,20240124,22.04,16150,-3.65,20250131,15220,2.23,20250103,17300,-10.06,20241203,13150,18.33,20240415,0.12,N,316140,5000,38026 억,,341173426,N,N,4560,N,00,N 20250206,141016,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,15410,-330,5,-2.10,29370311050,1880602,123.12,15740,15790,15410,20450,11020,15740,15617.50,45.94,0,-231181,15986,15862,15766,15642,15546,15925,15705,38027,4710,5000,11960,10,1,742591501,114433,4.55,0.37,12,0.25,3389.00,42165.00,17300,20241203,-10.92,12750,20240124,20.86,16150,-4.58,20250131,15220,1.25,20250103,17300,-10.92,20241203,13150,17.19,20240415,0.12,N,316140,5000,38026 억,,341173426,N,N,4560,N,00,N diff --git a/317120/price/prices-20250201.csv b/317120/price/prices-20250201.csv index 421e05add08e..4ba1724c2c9f 100644 --- a/317120/price/prices-20250201.csv +++ b/317120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,45,2,1.34,359867645,104987,287.45,3320,3495,3280,4360,2350,3355,3427.77,0.33,0,17773,3431,3392,3346,3307,3261,3370,3285,49,1005,500,2010,5,1,9660000,328,-6.12,3.09,12,1.09,-556.00,1102.00,6460,20240430,-47.37,2430,20241210,39.92,5360,-36.57,20250107,3060,11.11,20250102,6460,-47.37,20240430,2430,39.92,20241210,0.05,N,317120,500,49 억,,31614,N,N,0,N,00,N +20250207,151041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3405,50,2,1.49,345345320,100718,275.77,3320,3495,3280,4360,2350,3355,3428.83,0.33,0,18177,3431,3392,3346,3307,3261,3370,3285,49,1005,500,2010,5,1,9660000,329,-6.12,3.09,12,1.04,-556.00,1102.00,6460,20240430,-47.29,2430,20241210,40.12,5360,-36.47,20250107,3060,11.27,20250102,6460,-47.29,20240430,2430,40.12,20241210,0.05,N,317120,500,49 억,,31614,N,N,0,N,00,N +20250207,141041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3435,80,2,2.38,326332505,95147,260.51,3320,3495,3280,4360,2350,3355,3429.77,0.33,0,19391,3431,3392,3346,3307,3261,3370,3285,49,1005,500,2010,5,1,9660000,332,-6.18,3.12,12,0.98,-556.00,1102.00,6460,20240430,-46.83,2430,20241210,41.36,5360,-35.91,20250107,3060,12.25,20250102,6460,-46.83,20240430,2430,41.36,20241210,0.05,N,317120,500,49 억,,31614,N,N,0,N,00,N +20250207,131039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,65,2,1.94,272988615,79472,217.59,3320,3495,3280,4360,2350,3355,3435.03,0.33,0,6043,3431,3392,3346,3307,3261,3370,3285,49,1005,500,2010,5,1,9660000,330,-6.15,3.10,12,0.82,-556.00,1102.00,6460,20240430,-47.06,2430,20241210,40.74,5360,-36.19,20250107,3060,11.76,20250102,6460,-47.06,20240430,2430,40.74,20241210,0.05,N,317120,500,49 억,,31614,N,N,0,N,00,N +20250207,121037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3430,75,2,2.24,246297100,71681,196.26,3320,3495,3280,4360,2350,3355,3436.02,0.33,0,6137,3431,3392,3346,3307,3261,3370,3285,49,1005,500,2010,5,1,9660000,331,-6.17,3.11,12,0.74,-556.00,1102.00,6460,20240430,-46.90,2430,20241210,41.15,5360,-36.01,20250107,3060,12.09,20250102,6460,-46.90,20240430,2430,41.15,20241210,0.05,N,317120,500,49 억,,31614,N,N,0,N,00,N +20250207,111035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3430,75,2,2.24,191631145,55848,152.91,3320,3495,3280,4360,2350,3355,3431.30,0.33,0,2724,3431,3392,3346,3307,3261,3370,3285,49,1005,500,2010,5,1,9660000,331,-6.17,3.11,12,0.58,-556.00,1102.00,6460,20240430,-46.90,2430,20241210,41.15,5360,-36.01,20250107,3060,12.09,20250102,6460,-46.90,20240430,2430,41.15,20241210,0.05,N,317120,500,49 억,,31614,N,N,0,N,00,N +20250207,101040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,65,2,1.94,48433290,14447,39.56,3320,3420,3280,4360,2350,3355,3352.48,0.33,0,3617,3431,3392,3346,3307,3261,3370,3285,49,1005,500,2010,5,1,9660000,330,-6.15,3.10,12,0.15,-556.00,1102.00,6460,20240430,-47.06,2430,20241210,40.74,5360,-36.19,20250107,3060,11.76,20250102,6460,-47.06,20240430,2430,40.74,20241210,0.05,N,317120,500,49 억,,31614,N,N,0,N,00,N +20250207,091046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,-65,5,-1.94,3897835,1179,3.23,3320,3320,3280,4360,2350,3355,3306.05,0.33,0,29,3431,3392,3346,3307,3261,3370,3285,49,1005,500,2010,5,1,9660000,318,-5.92,2.99,12,0.01,-556.00,1102.00,6460,20240430,-49.07,2430,20241210,35.39,5360,-38.62,20250107,3060,7.52,20250102,6460,-49.07,20240430,2430,35.39,20241210,0.05,N,317120,500,49 억,,31614,N,N,0,N,00,N 20250206,161012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,20,2,0.60,120751860,36252,148.79,3385,3385,3300,4335,2335,3335,3330.90,0.33,0,644,3421,3377,3336,3292,3251,3400,3315,49,1000,500,2000,5,1,9660000,324,-6.03,3.04,12,0.38,-556.00,1102.00,6460,20240430,-48.07,2430,20241210,38.07,5360,-37.41,20250107,3060,9.64,20250102,6460,-48.07,20240430,2430,38.07,20241210,0.05,N,317120,500,49 억,,31671,N,N,0,N,00,N 20250206,151017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,25,2,0.75,114994945,34537,141.75,3385,3385,3300,4335,2335,3335,3329.62,0.33,0,-75,3421,3377,3336,3292,3251,3400,3315,49,1000,500,2000,5,1,9660000,325,-6.04,3.05,12,0.36,-556.00,1102.00,6460,20240430,-47.99,2430,20241210,38.27,5360,-37.31,20250107,3060,9.80,20250102,6460,-47.99,20240430,2430,38.27,20241210,0.05,N,317120,500,49 억,,31671,N,N,0,N,00,N 20250206,141017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,5,2,0.15,94207040,28325,116.25,3385,3385,3300,4335,2335,3335,3325.93,0.33,0,-2979,3421,3377,3336,3292,3251,3400,3315,49,1000,500,2000,5,1,9660000,323,-6.01,3.03,12,0.29,-556.00,1102.00,6460,20240430,-48.30,2430,20241210,37.45,5360,-37.69,20250107,3060,9.15,20250102,6460,-48.30,20240430,2430,37.45,20241210,0.05,N,317120,500,49 억,,31671,N,N,0,N,00,N diff --git a/317240/price/prices-20250201.csv b/317240/price/prices-20250201.csv index 285adbbe6f20..33ea1ed09566 100644 --- a/317240/price/prices-20250201.csv +++ b/317240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161039,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,557,20240603,-49.91,275,20240911,1.45,279,0.00,20250102,279,0.00,20250102,467,-40.26,20240603,255,9.41,20240520,0.00,N,317240,100,107 억,,141867,N,N,0,N,00,N +20250207,151041,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,557,20240603,-49.91,275,20240911,1.45,279,0.00,20250102,279,0.00,20250102,467,-40.26,20240603,255,9.41,20240520,0.00,N,317240,100,107 억,,141867,N,N,0,N,00,N +20250207,141041,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,557,20240603,-49.91,275,20240911,1.45,279,0.00,20250102,279,0.00,20250102,467,-40.26,20240603,255,9.41,20240520,0.00,N,317240,100,107 억,,141867,N,N,0,N,00,N +20250207,131039,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,557,20240603,-49.91,275,20240911,1.45,279,0.00,20250102,279,0.00,20250102,467,-40.26,20240603,255,9.41,20240520,0.00,N,317240,100,107 억,,141867,N,N,0,N,00,N +20250207,121037,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,557,20240603,-49.91,275,20240911,1.45,279,0.00,20250102,279,0.00,20250102,467,-40.26,20240603,255,9.41,20240520,0.00,N,317240,100,107 억,,141867,N,N,0,N,00,N +20250207,111035,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,557,20240603,-49.91,275,20240911,1.45,279,0.00,20250102,279,0.00,20250102,467,-40.26,20240603,255,9.41,20240520,0.00,N,317240,100,107 억,,141867,N,N,0,N,00,N +20250207,101040,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,557,20240603,-49.91,275,20240911,1.45,279,0.00,20250102,279,0.00,20250102,467,-40.26,20240603,255,9.41,20240520,0.00,N,317240,100,107 억,,141867,N,N,0,N,00,N +20250207,091046,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,557,20240603,-49.91,275,20240911,1.45,279,0.00,20250102,279,0.00,20250102,467,-40.26,20240603,255,9.41,20240520,0.00,N,317240,100,107 억,,141867,N,N,0,N,00,N 20250206,161013,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,557,20240603,-49.91,275,20240911,1.45,279,0.00,20250102,279,0.00,20250102,467,-40.26,20240603,255,9.41,20240520,0.00,N,317240,100,107 억,,141867,N,N,0,N,00,N 20250206,151017,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,557,20240603,-49.91,275,20240911,1.45,279,0.00,20250102,279,0.00,20250102,467,-40.26,20240603,255,9.41,20240520,0.00,N,317240,100,107 억,,141867,N,N,0,N,00,N 20250206,141017,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,557,20240603,-49.91,275,20240911,1.45,279,0.00,20250102,279,0.00,20250102,467,-40.26,20240603,255,9.41,20240520,0.00,N,317240,100,107 억,,141867,N,N,0,N,00,N diff --git a/317330/price/prices-20250201.csv b/317330/price/prices-20250201.csv index d874907e3f9c..cc2f79ff3873 100644 --- a/317330/price/prices-20250201.csv +++ b/317330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161039,57,100.00,KSQ150,,화학,N,N,N,N, ,N,36100,1100,2,3.14,10722432050,302701,74.12,34850,36700,33850,45500,24500,35000,35421.96,2.12,0,-21152,37933,36466,34033,32566,30133,37200,33300,102,10500,500,24500,50,1,20476584,7392,-89.58,3.65,12,1.48,-403.00,9903.00,67500,20240624,-46.52,17800,20240126,102.81,37300,-3.22,20250121,29350,23.00,20250102,67500,-46.52,20240624,19770,82.60,20240208,2.36,N,317330,500,102 억,,434939,N,N,1479,N,00,N +20250207,151041,57,100.00,KSQ150,,화학,N,N,N,N, ,N,36200,1200,2,3.43,10120243500,286106,70.05,34850,36700,33850,45500,24500,35000,35372.49,2.12,0,-22528,37933,36466,34033,32566,30133,37200,33300,102,10500,500,24500,50,1,20476584,7413,-89.83,3.66,12,1.40,-403.00,9903.00,67500,20240624,-46.37,17800,20240126,103.37,37300,-2.95,20250121,29350,23.34,20250102,67500,-46.37,20240624,19770,83.11,20240208,2.36,N,317330,500,102 억,,434939,N,N,1317,N,00,N +20250207,141041,57,100.00,KSQ150,,화학,N,N,N,N, ,N,36100,1100,2,3.14,8201189800,233057,57.06,34850,36250,33850,45500,24500,35000,35189.72,2.12,0,-22012,37933,36466,34033,32566,30133,37200,33300,102,10500,500,24500,50,1,20476584,7392,-89.58,3.65,12,1.14,-403.00,9903.00,67500,20240624,-46.52,17800,20240126,102.81,37300,-3.22,20250121,29350,23.00,20250102,67500,-46.52,20240624,19770,82.60,20240208,2.36,N,317330,500,102 억,,434939,N,N,1317,N,00,N +20250207,131039,57,100.00,KSQ150,,화학,N,N,N,N, ,N,35400,400,2,1.14,6622935900,188982,46.27,34850,35950,33850,45500,24500,35000,35045.35,2.12,0,-20892,37933,36466,34033,32566,30133,37200,33300,102,10500,500,24500,50,1,20476584,7249,-87.84,3.57,12,0.92,-403.00,9903.00,67500,20240624,-47.56,17800,20240126,98.88,37300,-5.09,20250121,29350,20.61,20250102,67500,-47.56,20240624,19770,79.06,20240208,2.36,N,317330,500,102 억,,434939,N,N,1317,N,00,N +20250207,121037,57,100.00,KSQ150,,화학,N,N,N,N, ,N,35050,50,2,0.14,5254824450,150439,36.84,34850,35550,33850,45500,24500,35000,34929.89,2.12,0,-20746,37933,36466,34033,32566,30133,37200,33300,102,10500,500,24500,50,1,20476584,7177,-86.97,3.54,12,0.73,-403.00,9903.00,67500,20240624,-48.07,17800,20240126,96.91,37300,-6.03,20250121,29350,19.42,20250102,67500,-48.07,20240624,19770,77.29,20240208,2.36,N,317330,500,102 억,,434939,N,N,1317,N,00,N +20250207,111036,57,100.00,KSQ150,,화학,N,N,N,N, ,N,34900,-100,5,-0.29,4066110150,116596,28.55,34850,35550,33850,45500,24500,35000,34873.38,2.12,0,-17052,37933,36466,34033,32566,30133,37200,33300,102,10500,500,24500,50,1,20476584,7146,-86.60,3.52,12,0.57,-403.00,9903.00,67500,20240624,-48.30,17800,20240126,96.07,37300,-6.43,20250121,29350,18.91,20250102,67500,-48.30,20240624,19770,76.53,20240208,2.36,N,317330,500,102 억,,434939,N,N,1317,N,00,N +20250207,101041,57,100.00,KSQ150,,화학,N,N,N,N, ,N,34950,-50,5,-0.14,3245262900,93035,22.78,34850,35550,33850,45500,24500,35000,34882.04,2.12,0,-15574,37933,36466,34033,32566,30133,37200,33300,102,10500,500,24500,50,1,20476584,7157,-86.72,3.53,12,0.45,-403.00,9903.00,67500,20240624,-48.22,17800,20240126,96.35,37300,-6.30,20250121,29350,19.08,20250102,67500,-48.22,20240624,19770,76.78,20240208,2.36,N,317330,500,102 억,,434939,N,N,1317,N,00,N +20250207,091047,57,100.00,KSQ150,,화학,N,N,N,N, ,N,34950,-50,5,-0.14,948001650,27551,6.75,34850,35000,33850,45500,24500,35000,34406.71,2.12,0,-5866,37933,36466,34033,32566,30133,37200,33300,102,10500,500,24500,50,1,20476584,7157,-86.72,3.53,12,0.13,-403.00,9903.00,67500,20240624,-48.22,17800,20240126,96.35,37300,-6.30,20250121,29350,19.08,20250102,67500,-48.22,20240624,19770,76.78,20240208,2.36,N,317330,500,102 억,,434939,N,N,1317,N,00,N 20250206,161013,57,100.00,KSQ150,,화학,N,N,N,N, ,N,35000,1850,2,5.58,13473390550,404209,147.61,33150,35500,31600,43050,23250,33150,33329.23,2.26,0,-31296,35316,34232,32516,31432,29716,34775,31975,102,9900,500,23200,50,1,20476584,7167,-86.85,3.53,12,1.97,-403.00,9903.00,67500,20240624,-48.15,17800,20240126,96.63,37300,-6.17,20250121,29350,19.25,20250102,67500,-48.15,20240624,18950,84.70,20240206,2.43,N,317330,500,102 억,,463344,N,N,1317,N,00,N 20250206,151018,57,100.00,KSQ150,,화학,N,N,N,N, ,N,35000,1850,2,5.58,12369139350,372672,136.10,33150,35500,31600,43050,23250,33150,33190.42,2.26,0,-31451,35316,34232,32516,31432,29716,34775,31975,102,9900,500,23200,50,1,20476584,7167,-86.85,3.53,12,1.82,-403.00,9903.00,67500,20240624,-48.15,17800,20240126,96.63,37300,-6.17,20250121,29350,19.25,20250102,67500,-48.15,20240624,18950,84.70,20240206,2.43,N,317330,500,102 억,,463344,N,N,611,N,00,N 20250206,141017,57,100.00,KSQ150,,화학,N,N,N,N, ,N,31900,-1250,5,-3.77,5164719250,161436,58.95,33150,33150,31600,43050,23250,33150,31992.36,2.26,0,-35448,35316,34232,32516,31432,29716,34775,31975,102,9900,500,23200,50,1,20476584,6532,-79.16,3.22,12,0.79,-403.00,9903.00,67500,20240624,-52.74,17800,20240126,79.21,37300,-14.48,20250121,29350,8.69,20250102,67500,-52.74,20240624,18950,68.34,20240206,2.43,N,317330,500,102 억,,463344,N,N,611,N,00,N diff --git a/317400/price/prices-20250201.csv b/317400/price/prices-20250201.csv index 715c7980daad..929297df7861 100644 --- a/317400/price/prices-20250201.csv +++ b/317400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161039,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3050,-10,5,-0.33,136936360,44922,128.66,3060,3100,3015,3975,2145,3060,3048.31,0.18,0,-383,3116,3087,3056,3027,2996,3102,3042,388,915,1000,2200,5,1,38782520,1183,3.67,0.29,12,0.12,830.00,10548.00,5650,20240717,-46.02,2985,20241209,2.18,3375,-9.63,20250109,2995,1.84,20250205,5650,-46.02,20240717,2985,2.18,20241209,0.42,N,317400,1000,387 억,,70327,N,N,2,N,00,N +20250207,151042,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3040,-20,5,-0.65,134495390,44120,126.36,3060,3100,3015,3975,2145,3060,3048.40,0.18,0,248,3116,3087,3056,3027,2996,3102,3042,388,915,1000,2200,5,1,38782520,1179,3.66,0.29,12,0.11,830.00,10548.00,5650,20240717,-46.19,2985,20241209,1.84,3375,-9.93,20250109,2995,1.50,20250205,5650,-46.19,20240717,2985,1.84,20241209,0.42,N,317400,1000,387 억,,70327,N,N,18,N,00,N +20250207,141042,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3045,-15,5,-0.49,124693135,40903,117.15,3060,3100,3015,3975,2145,3060,3048.51,0.18,0,-268,3116,3087,3056,3027,2996,3102,3042,388,915,1000,2200,5,1,38782520,1181,3.67,0.29,12,0.11,830.00,10548.00,5650,20240717,-46.11,2985,20241209,2.01,3375,-9.78,20250109,2995,1.67,20250205,5650,-46.11,20240717,2985,2.01,20241209,0.42,N,317400,1000,387 억,,70327,N,N,18,N,00,N +20250207,131039,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3035,-25,5,-0.82,117220620,38448,110.12,3060,3100,3015,3975,2145,3060,3048.81,0.18,0,-383,3116,3087,3056,3027,2996,3102,3042,388,915,1000,2200,5,1,38782520,1177,3.66,0.29,12,0.10,830.00,10548.00,5650,20240717,-46.28,2985,20241209,1.68,3375,-10.07,20250109,2995,1.34,20250205,5650,-46.28,20240717,2985,1.68,20241209,0.42,N,317400,1000,387 억,,70327,N,N,18,N,00,N +20250207,121037,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3035,-25,5,-0.82,113056305,37078,106.19,3060,3100,3015,3975,2145,3060,3049.15,0.18,0,381,3116,3087,3056,3027,2996,3102,3042,388,915,1000,2200,5,1,38782520,1177,3.66,0.29,12,0.10,830.00,10548.00,5650,20240717,-46.28,2985,20241209,1.68,3375,-10.07,20250109,2995,1.34,20250205,5650,-46.28,20240717,2985,1.68,20241209,0.42,N,317400,1000,387 억,,70327,N,N,18,N,00,N +20250207,111036,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3045,-15,5,-0.49,104728005,34336,98.34,3060,3100,3015,3975,2145,3060,3050.09,0.18,0,92,3116,3087,3056,3027,2996,3102,3042,388,915,1000,2200,5,1,38782520,1181,3.67,0.29,12,0.09,830.00,10548.00,5650,20240717,-46.11,2985,20241209,2.01,3375,-9.78,20250109,2995,1.67,20250205,5650,-46.11,20240717,2985,2.01,20241209,0.42,N,317400,1000,387 억,,70327,N,N,18,N,00,N +20250207,101041,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3040,-20,5,-0.65,75630590,24730,70.83,3060,3100,3035,3975,2145,3060,3058.25,0.18,0,-158,3116,3087,3056,3027,2996,3102,3042,388,915,1000,2200,5,1,38782520,1179,3.66,0.29,12,0.06,830.00,10548.00,5650,20240717,-46.19,2985,20241209,1.84,3375,-9.93,20250109,2995,1.50,20250205,5650,-46.19,20240717,2985,1.84,20241209,0.42,N,317400,1000,387 억,,70327,N,N,18,N,00,N +20250207,091047,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3070,10,2,0.33,28568075,9330,26.72,3060,3080,3045,3975,2145,3060,3061.96,0.18,0,-859,3116,3087,3056,3027,2996,3102,3042,388,915,1000,2200,5,1,38782520,1191,3.70,0.29,12,0.02,830.00,10548.00,5650,20240717,-45.66,2985,20241209,2.85,3375,-9.04,20250109,2995,2.50,20250205,5650,-45.66,20240717,2985,2.85,20241209,0.42,N,317400,1000,387 억,,70327,N,N,18,N,00,N 20250206,161013,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3060,30,2,0.99,106674140,34908,127.15,3025,3085,3025,3935,2125,3030,3055.87,0.17,0,4066,3146,3087,3041,2982,2936,3117,3012,388,905,1000,2180,5,1,38782520,1187,3.69,0.29,12,0.09,830.00,10548.00,5650,20240717,-45.84,2985,20241209,2.51,3375,-9.33,20250109,2995,2.17,20250205,5650,-45.84,20240717,2985,2.51,20241209,0.42,N,317400,1000,387 억,,66262,N,N,18,N,00,N 20250206,151018,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3050,20,2,0.66,104681970,34254,124.77,3025,3085,3025,3935,2125,3030,3056.05,0.17,0,4549,3146,3087,3041,2982,2936,3117,3012,388,905,1000,2180,5,1,38782520,1183,3.67,0.29,12,0.09,830.00,10548.00,5650,20240717,-46.02,2985,20241209,2.18,3375,-9.63,20250109,2995,1.84,20250205,5650,-46.02,20240717,2985,2.18,20241209,0.42,N,317400,1000,387 억,,66262,N,N,14,N,00,N 20250206,141017,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3045,15,2,0.50,101038835,33057,120.41,3025,3085,3025,3935,2125,3030,3056.50,0.17,0,4492,3146,3087,3041,2982,2936,3117,3012,388,905,1000,2180,5,1,38782520,1181,3.67,0.29,12,0.09,830.00,10548.00,5650,20240717,-46.11,2985,20241209,2.01,3375,-9.78,20250109,2995,1.67,20250205,5650,-46.11,20240717,2985,2.01,20241209,0.42,N,317400,1000,387 억,,66262,N,N,14,N,00,N diff --git a/317530/price/prices-20250201.csv b/317530/price/prices-20250201.csv index 9d190dd09feb..4c3875cc432f 100644 --- a/317530/price/prices-20250201.csv +++ b/317530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161039,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4990,25,2,0.50,89712350,18108,93.50,4960,5090,4895,6450,3480,4965,4954.29,1.04,0,-3486,5081,5022,4941,4882,4801,4982,4842,50,1485,500,3470,5,1,10039454,501,-6.33,5.25,12,0.18,-788.00,951.00,6100,20240221,-18.20,2650,20240806,88.30,5280,-5.49,20250124,4700,6.17,20250102,6100,-18.20,20240221,2650,88.30,20240806,0.02,N,317530,500,50 억,,103964,N,N,0,N,00,N +20250207,151042,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5020,55,2,1.11,81359920,16436,84.87,4960,5090,4895,6450,3480,4965,4950.10,1.04,0,-3090,5081,5022,4941,4882,4801,4982,4842,50,1485,500,3470,10,1,10039454,504,-6.37,5.28,12,0.16,-788.00,951.00,6100,20240221,-17.70,2650,20240806,89.43,5280,-4.92,20250124,4700,6.81,20250102,6100,-17.70,20240221,2650,89.43,20240806,0.02,N,317530,500,50 억,,103964,N,N,0,N,00,N +20250207,141042,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4925,-40,5,-0.81,46645905,9496,49.03,4960,4960,4895,6450,3480,4965,4912.16,1.04,0,-3765,5081,5022,4941,4882,4801,4982,4842,50,1485,500,3470,5,1,10039454,494,-6.25,5.18,12,0.09,-788.00,951.00,6100,20240221,-19.26,2650,20240806,85.85,5280,-6.72,20250124,4700,4.79,20250102,6100,-19.26,20240221,2650,85.85,20240806,0.02,N,317530,500,50 억,,103964,N,N,0,N,00,N +20250207,131040,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4910,-55,5,-1.11,41345215,8415,43.45,4960,4960,4895,6450,3480,4965,4913.28,1.04,0,-2899,5081,5022,4941,4882,4801,4982,4842,50,1485,500,3470,5,1,10039454,493,-6.23,5.16,12,0.08,-788.00,951.00,6100,20240221,-19.51,2650,20240806,85.28,5280,-7.01,20250124,4700,4.47,20250102,6100,-19.51,20240221,2650,85.28,20240806,0.02,N,317530,500,50 억,,103964,N,N,0,N,00,N +20250207,121038,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4910,-55,5,-1.11,24422985,4965,25.64,4960,4960,4895,6450,3480,4965,4919.03,1.04,0,-209,5081,5022,4941,4882,4801,4982,4842,50,1485,500,3470,5,1,10039454,493,-6.23,5.16,12,0.05,-788.00,951.00,6100,20240221,-19.51,2650,20240806,85.28,5280,-7.01,20250124,4700,4.47,20250102,6100,-19.51,20240221,2650,85.28,20240806,0.02,N,317530,500,50 억,,103964,N,N,0,N,00,N +20250207,111036,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4925,-40,5,-0.81,19733785,4010,20.71,4960,4960,4895,6450,3480,4965,4921.14,1.04,0,-133,5081,5022,4941,4882,4801,4982,4842,50,1485,500,3470,5,1,10039454,494,-6.25,5.18,12,0.04,-788.00,951.00,6100,20240221,-19.26,2650,20240806,85.85,5280,-6.72,20250124,4700,4.79,20250102,6100,-19.26,20240221,2650,85.85,20240806,0.02,N,317530,500,50 억,,103964,N,N,0,N,00,N +20250207,101041,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4910,-55,5,-1.11,18107470,3679,19.00,4960,4960,4895,6450,3480,4965,4921.85,1.04,0,-259,5081,5022,4941,4882,4801,4982,4842,50,1485,500,3470,5,1,10039454,493,-6.23,5.16,12,0.04,-788.00,951.00,6100,20240221,-19.51,2650,20240806,85.28,5280,-7.01,20250124,4700,4.47,20250102,6100,-19.51,20240221,2650,85.28,20240806,0.02,N,317530,500,50 억,,103964,N,N,0,N,00,N +20250207,091047,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4935,-30,5,-0.60,2334375,473,2.44,4960,4960,4935,6450,3480,4965,4935.25,1.04,0,-5,5081,5022,4941,4882,4801,4982,4842,50,1485,500,3470,5,1,10039454,495,-6.26,5.19,12,0.00,-788.00,951.00,6100,20240221,-19.10,2650,20240806,86.23,5280,-6.53,20250124,4700,5.00,20250102,6100,-19.10,20240221,2650,86.23,20240806,0.02,N,317530,500,50 억,,103964,N,N,0,N,00,N 20250206,161013,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4965,30,2,0.61,95266630,19365,95.61,4990,5000,4860,6410,3455,4935,4919.17,1.07,0,-3685,5098,5016,4913,4831,4728,5057,4872,50,1475,500,3450,5,1,10039454,498,-6.30,5.22,12,0.19,-788.00,951.00,6100,20240221,-18.61,2650,20240806,87.36,5280,-5.97,20250124,4700,5.64,20250102,6100,-18.61,20240221,2650,87.36,20240806,0.02,N,317530,500,50 억,,107649,N,N,0,N,00,N 20250206,151018,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4995,60,2,1.22,91080535,18522,91.45,4990,5000,4860,6410,3455,4935,4917.42,1.07,0,-3708,5098,5016,4913,4831,4728,5057,4872,50,1475,500,3450,5,1,10039454,501,-6.34,5.25,12,0.18,-788.00,951.00,6100,20240221,-18.11,2650,20240806,88.49,5280,-5.40,20250124,4700,6.28,20250102,6100,-18.11,20240221,2650,88.49,20240806,0.02,N,317530,500,50 억,,107649,N,N,0,N,00,N 20250206,141018,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4960,25,2,0.51,75045040,15301,75.55,4990,4995,4860,6410,3455,4935,4904.58,1.07,0,-5147,5098,5016,4913,4831,4728,5057,4872,50,1475,500,3450,5,1,10039454,498,-6.29,5.22,12,0.15,-788.00,951.00,6100,20240221,-18.69,2650,20240806,87.17,5280,-6.06,20250124,4700,5.53,20250102,6100,-18.69,20240221,2650,87.17,20240806,0.02,N,317530,500,50 억,,107649,N,N,0,N,00,N diff --git a/317690/price/prices-20250201.csv b/317690/price/prices-20250201.csv index f900b74617b0..601b0795eaa6 100644 --- a/317690/price/prices-20250201.csv +++ b/317690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5840,-280,5,-4.58,1292016580,219101,31.44,6140,6140,5820,7950,4290,6120,5895.54,25.01,0,-51624,6366,6242,6126,6002,5886,6305,6065,83,1830,500,3790,10,1,16542411,966,-4.48,5.33,12,1.32,-1305.00,1096.00,23700,20240809,-75.36,3360,20240418,73.81,7690,-24.06,20250106,5710,2.28,20250203,23700,-75.36,20240809,3360,73.81,20240418,1.62,N,317690,500,82 억,,4137648,N,N,0,N,00,N +20250207,151042,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5880,-240,5,-3.92,1200434040,203448,29.19,6140,6140,5820,7950,4290,6120,5898.84,25.01,0,-48415,6366,6242,6126,6002,5886,6305,6065,83,1830,500,3790,10,1,16542411,973,-4.51,5.36,12,1.23,-1305.00,1096.00,23700,20240809,-75.19,3360,20240418,75.00,7690,-23.54,20250106,5710,2.98,20250203,23700,-75.19,20240809,3360,75.00,20240418,1.62,N,317690,500,82 억,,4137648,N,N,0,N,00,N +20250207,141042,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,-270,5,-4.41,1046273230,177222,25.43,6140,6140,5820,7950,4290,6120,5901.93,25.01,0,-43965,6366,6242,6126,6002,5886,6305,6065,83,1830,500,3790,10,1,16542411,968,-4.48,5.34,12,1.07,-1305.00,1096.00,23700,20240809,-75.32,3360,20240418,74.11,7690,-23.93,20250106,5710,2.45,20250203,23700,-75.32,20240809,3360,74.11,20240418,1.62,N,317690,500,82 억,,4137648,N,N,0,N,00,N +20250207,131040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5840,-280,5,-4.58,976026570,165236,23.71,6140,6140,5820,7950,4290,6120,5904.94,25.01,0,-41641,6366,6242,6126,6002,5886,6305,6065,83,1830,500,3790,10,1,16542411,966,-4.48,5.33,12,1.00,-1305.00,1096.00,23700,20240809,-75.36,3360,20240418,73.81,7690,-24.06,20250106,5710,2.28,20250203,23700,-75.36,20240809,3360,73.81,20240418,1.62,N,317690,500,82 억,,4137648,N,N,0,N,00,N +20250207,121038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5870,-250,5,-4.08,859308730,145262,20.84,6140,6140,5820,7950,4290,6120,5913.48,25.01,0,-36953,6366,6242,6126,6002,5886,6305,6065,83,1830,500,3790,10,1,16542411,971,-4.50,5.36,12,0.88,-1305.00,1096.00,23700,20240809,-75.23,3360,20240418,74.70,7690,-23.67,20250106,5710,2.80,20250203,23700,-75.23,20240809,3360,74.70,20240418,1.62,N,317690,500,82 억,,4137648,N,N,0,N,00,N +20250207,111036,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5930,-190,5,-3.10,736712080,124393,17.85,6140,6140,5820,7950,4290,6120,5920.09,25.01,0,-33166,6366,6242,6126,6002,5886,6305,6065,83,1830,500,3790,10,1,16542411,981,-4.54,5.41,12,0.75,-1305.00,1096.00,23700,20240809,-74.98,3360,20240418,76.49,7690,-22.89,20250106,5710,3.85,20250203,23700,-74.98,20240809,3360,76.49,20240418,1.62,N,317690,500,82 억,,4137648,N,N,0,N,00,N +20250207,101041,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5900,-220,5,-3.59,475747830,79907,11.47,6140,6140,5860,7950,4290,6120,5950.64,25.01,0,-22633,6366,6242,6126,6002,5886,6305,6065,83,1830,500,3790,10,1,16542411,976,-4.52,5.38,12,0.48,-1305.00,1096.00,23700,20240809,-75.11,3360,20240418,75.60,7690,-23.28,20250106,5710,3.33,20250203,23700,-75.11,20240809,3360,75.60,20240418,1.62,N,317690,500,82 억,,4137648,N,N,0,N,00,N +20250207,091047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6010,-110,5,-1.80,84271600,13914,2.00,6140,6140,6000,7950,4290,6120,6049.09,25.01,0,-1280,6366,6242,6126,6002,5886,6305,6065,83,1830,500,3790,10,1,16542411,994,-4.61,5.48,12,0.08,-1305.00,1096.00,23700,20240809,-74.64,3360,20240418,78.87,7690,-21.85,20250106,5710,5.25,20250203,23700,-74.64,20240809,3360,78.87,20240418,1.62,N,317690,500,82 억,,4137648,N,N,0,N,00,N 20250206,161014,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6120,60,2,0.99,499973570,81607,119.76,6010,6250,6010,7870,4250,6060,6126.63,21.62,0,-10138,6213,6136,6033,5956,5853,6175,5995,83,1810,500,3750,10,1,16542411,1012,-4.69,5.58,12,0.49,-1305.00,1096.00,23700,20240809,-74.18,3360,20240418,82.14,7690,-20.42,20250106,5710,7.18,20250203,23700,-74.18,20240809,3360,82.14,20240418,1.66,N,317690,500,82 억,,3575781,N,N,172,N,00,N 20250206,151018,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6130,70,2,1.16,482784560,78798,115.64,6010,6250,6010,7870,4250,6060,6126.86,21.62,0,-10444,6213,6136,6033,5956,5853,6175,5995,83,1810,500,3750,10,1,16542411,1014,-4.70,5.59,12,0.48,-1305.00,1096.00,23700,20240809,-74.14,3360,20240418,82.44,7690,-20.29,20250106,5710,7.36,20250203,23700,-74.14,20240809,3360,82.44,20240418,1.66,N,317690,500,82 억,,3575781,N,N,172,N,00,N 20250206,141018,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6110,50,2,0.83,401320250,65472,96.08,6010,6250,6010,7870,4250,6060,6129.65,21.62,0,-9356,6213,6136,6033,5956,5853,6175,5995,83,1810,500,3750,10,1,16542411,1011,-4.68,5.57,12,0.40,-1305.00,1096.00,23700,20240809,-74.22,3360,20240418,81.85,7690,-20.55,20250106,5710,7.01,20250203,23700,-74.22,20240809,3360,81.85,20240418,1.66,N,317690,500,82 억,,3575781,N,N,172,N,00,N diff --git a/317770/price/prices-20250201.csv b/317770/price/prices-20250201.csv index cd133d0b7088..6935924a8515 100644 --- a/317770/price/prices-20250201.csv +++ b/317770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,20,2,0.73,481780205,177777,60.96,2745,2780,2680,3565,1925,2745,2710.03,1.64,0,-14529,2891,2817,2756,2682,2621,2787,2652,121,820,500,1920,5,1,24152670,668,-16.56,1.15,12,0.74,-167.00,2410.00,6100,20240305,-54.67,2335,20241209,18.42,3500,-21.00,20250121,2630,5.13,20250203,6100,-54.67,20240305,2335,18.42,20241209,3.63,N,317770,500,120 억,,395212,N,N,0,N,00,N +20250207,151042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,-30,5,-1.09,475417780,175472,60.17,2745,2780,2680,3565,1925,2745,2709.37,1.64,0,-15133,2891,2817,2756,2682,2621,2787,2652,121,820,500,1920,5,1,24152670,656,-16.26,1.13,12,0.73,-167.00,2410.00,6100,20240305,-55.49,2335,20241209,16.27,3500,-22.43,20250121,2630,3.23,20250203,6100,-55.49,20240305,2335,16.27,20241209,3.63,N,317770,500,120 억,,395212,N,N,0,N,00,N +20250207,141043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,-25,5,-0.91,401810950,148488,50.92,2745,2745,2680,3565,1925,2745,2706.02,1.64,0,-19476,2891,2817,2756,2682,2621,2787,2652,121,820,500,1920,5,1,24152670,657,-16.29,1.13,12,0.61,-167.00,2410.00,6100,20240305,-55.41,2335,20241209,16.49,3500,-22.29,20250121,2630,3.42,20250203,6100,-55.41,20240305,2335,16.49,20241209,3.63,N,317770,500,120 억,,395212,N,N,0,N,00,N +20250207,131040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,-30,5,-1.09,391356675,144639,49.60,2745,2745,2680,3565,1925,2745,2705.75,1.64,0,-19013,2891,2817,2756,2682,2621,2787,2652,121,820,500,1920,5,1,24152670,656,-16.26,1.13,12,0.60,-167.00,2410.00,6100,20240305,-55.49,2335,20241209,16.27,3500,-22.43,20250121,2630,3.23,20250203,6100,-55.49,20240305,2335,16.27,20241209,3.63,N,317770,500,120 억,,395212,N,N,0,N,00,N +20250207,121038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2705,-40,5,-1.46,301032595,111397,38.20,2745,2745,2680,3565,1925,2745,2702.34,1.64,0,-14540,2891,2817,2756,2682,2621,2787,2652,121,820,500,1920,5,1,24152670,653,-16.20,1.12,12,0.46,-167.00,2410.00,6100,20240305,-55.66,2335,20241209,15.85,3500,-22.71,20250121,2630,2.85,20250203,6100,-55.66,20240305,2335,15.85,20241209,3.63,N,317770,500,120 억,,395212,N,N,0,N,00,N +20250207,111037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2730,-15,5,-0.55,179021415,66119,22.67,2745,2745,2690,3565,1925,2745,2707.56,1.64,0,-9918,2891,2817,2756,2682,2621,2787,2652,121,820,500,1920,5,1,24152670,659,-16.35,1.13,12,0.27,-167.00,2410.00,6100,20240305,-55.25,2335,20241209,16.92,3500,-22.00,20250121,2630,3.80,20250203,6100,-55.25,20240305,2335,16.92,20241209,3.63,N,317770,500,120 억,,395212,N,N,0,N,00,N +20250207,101042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,-30,5,-1.09,117854350,43481,14.91,2745,2745,2695,3565,1925,2745,2710.48,1.64,0,-8515,2891,2817,2756,2682,2621,2787,2652,121,820,500,1920,5,1,24152670,656,-16.26,1.13,12,0.18,-167.00,2410.00,6100,20240305,-55.49,2335,20241209,16.27,3500,-22.43,20250121,2630,3.23,20250203,6100,-55.49,20240305,2335,16.27,20241209,3.63,N,317770,500,120 억,,395212,N,N,0,N,00,N +20250207,091048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,-5,5,-0.18,6624290,2424,0.83,2745,2745,2725,3565,1925,2745,2732.79,1.64,0,-1576,2891,2817,2756,2682,2621,2787,2652,121,820,500,1920,5,1,24152670,662,-16.41,1.14,12,0.01,-167.00,2410.00,6100,20240305,-55.08,2335,20241209,17.34,3500,-21.71,20250121,2630,4.18,20250203,6100,-55.08,20240305,2335,17.34,20241209,3.63,N,317770,500,120 억,,395212,N,N,0,N,00,N 20250206,161014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,-25,5,-0.90,799887235,291551,223.94,2750,2830,2695,3600,1940,2770,2743.56,1.61,0,7400,2860,2815,2785,2740,2710,2800,2725,121,830,500,1930,5,1,24152670,663,-16.44,1.14,12,1.21,-167.00,2410.00,6100,20240305,-55.00,2335,20241209,17.56,3500,-21.57,20250121,2630,4.37,20250203,6100,-55.00,20240305,2335,17.56,20241209,3.65,N,317770,500,120 억,,388208,N,N,0,N,00,N 20250206,151019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2730,-40,5,-1.44,765097810,278836,214.18,2750,2830,2695,3600,1940,2770,2743.90,1.61,0,6761,2860,2815,2785,2740,2710,2800,2725,121,830,500,1930,5,1,24152670,659,-16.35,1.13,12,1.15,-167.00,2410.00,6100,20240305,-55.25,2335,20241209,16.92,3500,-22.00,20250121,2630,3.80,20250203,6100,-55.25,20240305,2335,16.92,20241209,3.65,N,317770,500,120 억,,388208,N,N,0,N,00,N 20250206,141018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,-50,5,-1.81,659832360,240011,184.35,2750,2830,2700,3600,1940,2770,2749.18,1.61,0,14400,2860,2815,2785,2740,2710,2800,2725,121,830,500,1930,5,1,24152670,657,-16.29,1.13,12,0.99,-167.00,2410.00,6100,20240305,-55.41,2335,20241209,16.49,3500,-22.29,20250121,2630,3.42,20250203,6100,-55.41,20240305,2335,16.49,20241209,3.65,N,317770,500,120 억,,388208,N,N,0,N,00,N diff --git a/317830/price/prices-20250201.csv b/317830/price/prices-20250201.csv index 2f26007b4f3e..01cc90798300 100644 --- a/317830/price/prices-20250201.csv +++ b/317830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9960,380,2,3.97,23347167320,2315850,38.84,9540,10500,9540,12450,6710,9580,10082.38,1.11,0,-118655,11933,10756,9703,8526,7473,11345,9115,11,2870,100,6700,10,1,10773818,1073,-131.05,1.83,12,21.50,-76.00,5447.00,11860,20240214,-16.02,3620,20241209,175.14,10880,-8.46,20250206,4580,117.47,20250102,11860,-16.02,20240214,3620,175.14,20241209,2.58,N,317830,100,10 억,,119826,N,N,0,N,00,N +20250207,151043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9710,130,2,1.36,22675014530,2247896,37.70,9540,10500,9540,12450,6710,9580,10087.89,1.11,0,-115443,11933,10756,9703,8526,7473,11345,9115,11,2870,100,6700,10,1,10773818,1046,-127.76,1.78,12,20.86,-76.00,5447.00,11860,20240214,-18.13,3620,20241209,168.23,10880,-10.75,20250206,4580,112.01,20250102,11860,-18.13,20240214,3620,168.23,20241209,2.58,N,317830,100,10 억,,119826,N,N,0,N,00,N +20250207,141043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9780,200,2,2.09,21723873520,2149952,36.06,9540,10500,9540,12450,6710,9580,10105.09,1.11,0,-116897,11933,10756,9703,8526,7473,11345,9115,11,2870,100,6700,10,1,10773818,1054,-128.68,1.80,12,19.96,-76.00,5447.00,11860,20240214,-17.54,3620,20241209,170.17,10880,-10.11,20250206,4580,113.54,20250102,11860,-17.54,20240214,3620,170.17,20241209,2.58,N,317830,100,10 억,,119826,N,N,0,N,00,N +20250207,131040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9860,280,2,2.92,20705347660,2045785,34.31,9540,10500,9540,12450,6710,9580,10121.77,1.11,0,-113793,11933,10756,9703,8526,7473,11345,9115,11,2870,100,6700,10,1,10773818,1062,-129.74,1.81,12,18.99,-76.00,5447.00,11860,20240214,-16.86,3620,20241209,172.38,10880,-9.38,20250206,4580,115.28,20250102,11860,-16.86,20240214,3620,172.38,20241209,2.58,N,317830,100,10 억,,119826,N,N,0,N,00,N +20250207,121038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9950,370,2,3.86,19869081210,1961529,32.90,9540,10500,9540,12450,6710,9580,10130.23,1.11,0,-112028,11933,10756,9703,8526,7473,11345,9115,11,2870,100,6700,10,1,10773818,1072,-130.92,1.83,12,18.21,-76.00,5447.00,11860,20240214,-16.10,3620,20241209,174.86,10880,-8.55,20250206,4580,117.25,20250102,11860,-16.10,20240214,3620,174.86,20241209,2.58,N,317830,100,10 억,,119826,N,N,0,N,00,N +20250207,111037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10000,420,2,4.38,18237220910,1798850,30.17,9540,10500,9540,12450,6710,9580,10139.20,1.11,0,-118837,11933,10756,9703,8526,7473,11345,9115,11,2870,100,6700,10,1,10773818,1077,-131.58,1.84,12,16.70,-76.00,5447.00,11860,20240214,-15.68,3620,20241209,176.24,10880,-8.09,20250206,4580,118.34,20250102,11860,-15.68,20240214,3620,176.24,20241209,2.58,N,317830,100,10 억,,119826,N,N,0,N,00,N +20250207,101042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10030,450,2,4.70,16251463410,1601344,26.86,9540,10500,9540,12450,6710,9580,10149.71,1.11,0,-120162,11933,10756,9703,8526,7473,11345,9115,11,2870,100,6700,10,1,10773818,1081,-131.97,1.84,12,14.86,-76.00,5447.00,11860,20240214,-15.43,3620,20241209,177.07,10880,-7.81,20250206,4580,119.00,20250102,11860,-15.43,20240214,3620,177.07,20241209,2.58,N,317830,100,10 억,,119826,N,N,0,N,00,N +20250207,091048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10130,550,2,5.74,6223348410,615887,10.33,9540,10450,9540,12450,6710,9580,10107.26,1.11,0,-68748,11933,10756,9703,8526,7473,11345,9115,11,2870,100,6700,10,1,10773818,1091,-133.29,1.86,12,5.72,-76.00,5447.00,11860,20240214,-14.59,3620,20241209,179.83,10880,-6.89,20250206,4580,121.18,20250102,11860,-14.59,20240214,3620,179.83,20241209,2.58,N,317830,100,10 억,,119826,N,N,0,N,00,N 20250206,161014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9580,760,2,8.62,58615024200,5913922,61.22,8840,10880,8650,11460,6180,8820,9912.99,0.24,0,93926,10806,9812,8806,7812,6806,10310,8310,11,2640,100,6170,10,1,10773818,1032,-126.05,1.76,12,54.89,-76.00,5447.00,11860,20240214,-19.22,3620,20241209,164.64,10880,-11.95,20250206,4580,109.17,20250102,11860,-19.22,20240214,3620,164.64,20241209,2.43,N,317830,100,10 억,,25647,N,N,0,N,00,N 20250206,151019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9550,730,2,8.28,56669884970,5709577,59.11,8840,10880,8650,11460,6180,8820,9926.24,0.24,0,69689,10806,9812,8806,7812,6806,10310,8310,11,2640,100,6170,10,1,10773818,1029,-125.66,1.75,12,52.99,-76.00,5447.00,11860,20240214,-19.48,3620,20241209,163.81,10880,-12.22,20250206,4580,108.52,20250102,11860,-19.48,20240214,3620,163.81,20241209,2.43,N,317830,100,10 억,,25647,N,N,0,N,00,N 20250206,141018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10790,1970,2,22.34,30051654880,3115574,32.25,8840,10820,8650,11460,6180,8820,9646.77,0.24,0,323,10806,9812,8806,7812,6806,10310,8310,11,2640,100,6170,10,1,10773818,1162,-141.97,1.98,12,28.92,-76.00,5447.00,11860,20240214,-9.02,3620,20241209,198.07,10820,-0.28,20250206,4580,135.59,20250102,11860,-9.02,20240214,3620,198.07,20241209,2.43,N,317830,100,10 억,,25647,N,N,0,N,00,N diff --git a/317850/price/prices-20250201.csv b/317850/price/prices-20250201.csv index bd7f2a6a0ad5..a5943557cbeb 100644 --- a/317850/price/prices-20250201.csv +++ b/317850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10450,630,2,6.42,7013958600,680697,77.63,9950,10680,9910,12760,6880,9820,10305.47,3.43,0,4840,10900,10360,9950,9410,9000,10630,9680,42,2940,500,7070,10,1,8324420,870,-360.34,1.88,12,8.18,-29.00,5568.00,13280,20240730,-21.31,7830,20241209,33.46,10780,-3.06,20250122,8640,20.95,20250102,13280,-21.31,20240730,7830,33.46,20241209,5.14,N,317850,500,41 억,,285296,N,N,0,N,00,N +20250207,151043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10350,530,2,5.40,6623373700,643127,73.34,9950,10680,9910,12760,6880,9820,10301.31,3.43,0,-2259,10900,10360,9950,9410,9000,10630,9680,42,2940,500,7070,10,1,8324420,862,-356.90,1.86,12,7.73,-29.00,5568.00,13280,20240730,-22.06,7830,20241209,32.18,10780,-3.99,20250122,8640,19.79,20250102,13280,-22.06,20240730,7830,32.18,20241209,5.14,N,317850,500,41 억,,285296,N,N,0,N,00,N +20250207,141043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10350,530,2,5.40,3964503860,389080,44.37,9950,10390,9910,12760,6880,9820,10192.77,3.43,0,8664,10900,10360,9950,9410,9000,10630,9680,42,2940,500,7070,10,1,8324420,862,-356.90,1.86,12,4.67,-29.00,5568.00,13280,20240730,-22.06,7830,20241209,32.18,10780,-3.99,20250122,8640,19.79,20250102,13280,-22.06,20240730,7830,32.18,20241209,5.14,N,317850,500,41 억,,285296,N,N,0,N,00,N +20250207,131041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10240,420,2,4.28,2806543450,276854,31.57,9950,10390,9910,12760,6880,9820,10141.32,3.43,0,6096,10900,10360,9950,9410,9000,10630,9680,42,2940,500,7070,10,1,8324420,852,-353.10,1.84,12,3.33,-29.00,5568.00,13280,20240730,-22.89,7830,20241209,30.78,10780,-5.01,20250122,8640,18.52,20250102,13280,-22.89,20240730,7830,30.78,20241209,5.14,N,317850,500,41 억,,285296,N,N,0,N,00,N +20250207,121039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10110,290,2,2.95,1730831070,172039,19.62,9950,10230,9910,12760,6880,9820,10065.67,3.43,0,-6710,10900,10360,9950,9410,9000,10630,9680,42,2940,500,7070,10,1,8324420,842,-348.62,1.82,12,2.07,-29.00,5568.00,13280,20240730,-23.87,7830,20241209,29.12,10780,-6.22,20250122,8640,17.01,20250102,13280,-23.87,20240730,7830,29.12,20241209,5.14,N,317850,500,41 억,,285296,N,N,0,N,00,N +20250207,111037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10060,240,2,2.44,1606839230,159771,18.22,9950,10230,9910,12760,6880,9820,10062.44,3.43,0,-7961,10900,10360,9950,9410,9000,10630,9680,42,2940,500,7070,10,1,8324420,837,-346.90,1.81,12,1.92,-29.00,5568.00,13280,20240730,-24.25,7830,20241209,28.48,10780,-6.68,20250122,8640,16.44,20250102,13280,-24.25,20240730,7830,28.48,20241209,5.14,N,317850,500,41 억,,285296,N,N,0,N,00,N +20250207,101042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10110,290,2,2.95,1395884560,138814,15.83,9950,10230,9910,12760,6880,9820,10061.87,3.43,0,-5255,10900,10360,9950,9410,9000,10630,9680,42,2940,500,7070,10,1,8324420,842,-348.62,1.82,12,1.67,-29.00,5568.00,13280,20240730,-23.87,7830,20241209,29.12,10780,-6.22,20250122,8640,17.01,20250102,13280,-23.87,20240730,7830,29.12,20241209,5.14,N,317850,500,41 억,,285296,N,N,0,N,00,N +20250207,091048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10070,250,2,2.55,593792520,59465,6.78,9950,10170,9910,12760,6880,9820,9995.90,3.43,0,-10523,10900,10360,9950,9410,9000,10630,9680,42,2940,500,7070,10,1,8324420,838,-347.24,1.81,12,0.71,-29.00,5568.00,13280,20240730,-24.17,7830,20241209,28.61,10780,-6.59,20250122,8640,16.55,20250102,13280,-24.17,20240730,7830,28.61,20241209,5.14,N,317850,500,41 억,,285296,N,N,0,N,00,N 20250206,161015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9820,590,2,6.39,8749666150,871178,1561.75,9540,10490,9540,11990,6470,9230,10043.67,3.17,0,20953,9416,9322,9266,9172,9116,9305,9155,42,2760,500,6640,10,1,8324420,817,-338.62,1.76,12,10.47,-29.00,5568.00,13280,20240730,-26.05,7830,20241209,25.42,10780,-8.91,20250122,8640,13.66,20250102,13280,-26.05,20240730,7830,25.42,20241209,5.21,N,317850,500,41 억,,264086,N,N,0,N,00,N 20250206,151019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9870,640,2,6.93,8535029500,849372,1522.66,9540,10490,9540,11990,6470,9230,10048.64,3.17,0,13146,9416,9322,9266,9172,9116,9305,9155,42,2760,500,6640,10,1,8324420,822,-340.34,1.77,12,10.20,-29.00,5568.00,13280,20240730,-25.68,7830,20241209,26.05,10780,-8.44,20250122,8640,14.24,20250102,13280,-25.68,20240730,7830,26.05,20241209,5.21,N,317850,500,41 억,,264086,N,N,0,N,00,N 20250206,141019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9940,710,2,7.69,8288759000,824482,1478.04,9540,10490,9540,11990,6470,9230,10053.29,3.17,0,9117,9416,9322,9266,9172,9116,9305,9155,42,2760,500,6640,10,1,8324420,827,-342.76,1.79,12,9.90,-29.00,5568.00,13280,20240730,-25.15,7830,20241209,26.95,10780,-7.79,20250122,8640,15.05,20250102,13280,-25.15,20240730,7830,26.95,20241209,5.21,N,317850,500,41 억,,264086,N,N,0,N,00,N diff --git a/317860/price/prices-20250201.csv b/317860/price/prices-20250201.csv index 1ce06d677e11..fdecc9961299 100644 --- a/317860/price/prices-20250201.csv +++ b/317860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161041,57,100.00,KONEX,,,N,N,N,N, ,N,5800,10,2,0.17,2318400,413,0.00,6000,6000,5600,6650,4930,5790,5613.56,0.00,0,0,5790,5790,5790,5790,5790,5790,5790,22,860,500,3700,10,1,4478215,260,-6.28,3.05,12,0.01,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,0.00,20250203,5400,7.41,20250103,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250207,151043,57,100.00,KONEX,,,N,N,N,N, ,N,5800,10,2,0.17,2318400,413,0.00,6000,6000,5600,6650,4930,5790,5613.56,0.00,0,0,5790,5790,5790,5790,5790,5790,5790,22,860,500,3700,10,1,4478215,260,-6.28,3.05,12,0.01,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,0.00,20250203,5400,7.41,20250103,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250207,141043,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-190,5,-3.28,2033400,363,0.00,6000,6000,5600,6650,4930,5790,5601.65,0.00,0,0,5790,5790,5790,5790,5790,5790,5790,22,860,500,3700,10,1,4478215,251,-6.07,2.95,12,0.01,-923.00,1901.00,7000,20240809,-20.00,3785,20240417,47.95,6000,0.00,20250203,5400,3.70,20250103,7000,-20.00,20240809,3785,47.95,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250207,131041,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-190,5,-3.28,2033400,363,0.00,6000,6000,5600,6650,4930,5790,5601.65,0.00,0,0,5790,5790,5790,5790,5790,5790,5790,22,860,500,3700,10,1,4478215,251,-6.07,2.95,12,0.01,-923.00,1901.00,7000,20240809,-20.00,3785,20240417,47.95,6000,0.00,20250203,5400,3.70,20250103,7000,-20.00,20240809,3785,47.95,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250207,121039,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-190,5,-3.28,1187800,212,0.00,6000,6000,5600,6650,4930,5790,5602.83,0.00,0,0,5790,5790,5790,5790,5790,5790,5790,22,860,500,3700,10,1,4478215,251,-6.07,2.95,12,0.00,-923.00,1901.00,7000,20240809,-20.00,3785,20240417,47.95,6000,0.00,20250203,5400,3.70,20250103,7000,-20.00,20240809,3785,47.95,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250207,111037,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-190,5,-3.28,1187800,212,0.00,6000,6000,5600,6650,4930,5790,5602.83,0.00,0,0,5790,5790,5790,5790,5790,5790,5790,22,860,500,3700,10,1,4478215,251,-6.07,2.95,12,0.00,-923.00,1901.00,7000,20240809,-20.00,3785,20240417,47.95,6000,0.00,20250203,5400,3.70,20250103,7000,-20.00,20240809,3785,47.95,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250207,101042,57,100.00,KONEX,,,N,N,N,N, ,N,6000,210,2,3.63,6000,1,0.00,6000,6000,6000,6650,4930,5790,6000.00,0.00,0,0,5790,5790,5790,5790,5790,5790,5790,22,860,500,3700,10,1,4478215,269,-6.50,3.16,12,0.00,-923.00,1901.00,7000,20240809,-14.29,3785,20240417,58.52,6000,0.00,20250203,5400,11.11,20250103,7000,-14.29,20240809,3785,58.52,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250207,091048,57,100.00,KONEX,,,N,N,N,N, ,N,5790,0,3,0.00,0,0,0.00,0,0,0,6650,4930,5790,0.00,0.00,0,0,5790,5790,5790,5790,5790,5790,5790,22,860,500,3700,10,1,4478215,259,-6.27,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.29,3785,20240417,52.97,6000,-3.50,20250203,5400,7.22,20250103,7000,-17.29,20240809,3785,52.97,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N 20250206,161015,57,100.00,KONEX,,,N,N,N,N, ,N,5790,-10,5,-0.17,0,0,0.00,0,0,0,6670,4930,5800,0.00,0.00,0,0,5806,5802,5796,5792,5786,5805,5795,22,870,500,3710,10,1,4478215,259,-6.27,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.29,3785,20240417,52.97,6000,-3.50,20250203,5400,7.22,20250103,7000,-17.29,20240809,3785,52.97,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N 20250206,151019,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,0,0,0.00,0,0,0,6670,4930,5800,0.00,0.00,0,0,5806,5802,5796,5792,5786,5805,5795,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250103,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N 20250206,141019,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,0,0,0.00,0,0,0,6670,4930,5800,0.00,0.00,0,0,5806,5802,5796,5792,5786,5805,5795,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250103,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N diff --git a/317870/price/prices-20250201.csv b/317870/price/prices-20250201.csv index e76d934f4d25..8ed0bf01ecae 100644 --- a/317870/price/prices-20250201.csv +++ b/317870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161041,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15300,0,3,0.00,147458810,9624,181.62,15670,15670,15220,19890,10710,15300,15321.99,1.45,0,-565,15700,15500,15310,15110,14920,15405,15015,43,4590,500,11010,10,1,8506750,1302,-27.62,3.44,12,0.11,-554.00,4453.00,21700,20240405,-29.49,13330,20241217,14.78,18500,-17.30,20250110,13660,12.01,20250102,21700,-29.49,20240405,13330,14.78,20241217,2.10,N,317870,500,42 억,,123426,N,N,0,N,00,N +20250207,151043,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15240,-60,5,-0.39,139843900,9126,172.22,15670,15670,15220,19890,10710,15300,15323.68,1.45,0,-318,15700,15500,15310,15110,14920,15405,15015,43,4590,500,11010,10,1,8506750,1296,-27.51,3.42,12,0.11,-554.00,4453.00,21700,20240405,-29.77,13330,20241217,14.33,18500,-17.62,20250110,13660,11.57,20250102,21700,-29.77,20240405,13330,14.33,20241217,2.10,N,317870,500,42 억,,123426,N,N,0,N,00,N +20250207,141043,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15300,0,3,0.00,131769900,8596,162.22,15670,15670,15220,19890,10710,15300,15329.21,1.45,0,-286,15700,15500,15310,15110,14920,15405,15015,43,4590,500,11010,10,1,8506750,1302,-27.62,3.44,12,0.10,-554.00,4453.00,21700,20240405,-29.49,13330,20241217,14.78,18500,-17.30,20250110,13660,12.01,20250102,21700,-29.49,20240405,13330,14.78,20241217,2.10,N,317870,500,42 억,,123426,N,N,0,N,00,N +20250207,131041,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15400,100,2,0.65,116056710,7567,142.80,15670,15670,15220,19890,10710,15300,15337.22,1.45,0,-326,15700,15500,15310,15110,14920,15405,15015,43,4590,500,11010,10,1,8506750,1310,-27.80,3.46,12,0.09,-554.00,4453.00,21700,20240405,-29.03,13330,20241217,15.53,18500,-16.76,20250110,13660,12.74,20250102,21700,-29.03,20240405,13330,15.53,20241217,2.10,N,317870,500,42 억,,123426,N,N,0,N,00,N +20250207,121039,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15230,-70,5,-0.46,113645540,7410,139.84,15670,15670,15220,19890,10710,15300,15336.78,1.45,0,-300,15700,15500,15310,15110,14920,15405,15015,43,4590,500,11010,10,1,8506750,1296,-27.49,3.42,12,0.09,-554.00,4453.00,21700,20240405,-29.82,13330,20241217,14.25,18500,-17.68,20250110,13660,11.49,20250102,21700,-29.82,20240405,13330,14.25,20241217,2.10,N,317870,500,42 억,,123426,N,N,0,N,00,N +20250207,111038,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15280,-20,5,-0.13,75095390,4900,92.47,15670,15670,15250,19890,10710,15300,15325.59,1.45,0,-479,15700,15500,15310,15110,14920,15405,15015,43,4590,500,11010,10,1,8506750,1300,-27.58,3.43,12,0.06,-554.00,4453.00,21700,20240405,-29.59,13330,20241217,14.63,18500,-17.41,20250110,13660,11.86,20250102,21700,-29.59,20240405,13330,14.63,20241217,2.10,N,317870,500,42 억,,123426,N,N,0,N,00,N +20250207,101043,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15420,120,2,0.78,9967560,648,12.23,15670,15670,15300,19890,10710,15300,15382.04,1.45,0,-586,15700,15500,15310,15110,14920,15405,15015,43,4590,500,11010,10,1,8506750,1312,-27.83,3.46,12,0.01,-554.00,4453.00,21700,20240405,-28.94,13330,20241217,15.68,18500,-16.65,20250110,13660,12.88,20250102,21700,-28.94,20240405,13330,15.68,20241217,2.10,N,317870,500,42 억,,123426,N,N,0,N,00,N +20250207,091049,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15560,260,2,1.70,3442500,223,4.21,15670,15670,15300,19890,10710,15300,15437.22,1.45,0,-191,15700,15500,15310,15110,14920,15405,15015,43,4590,500,11010,10,1,8506750,1324,-28.09,3.49,12,0.00,-554.00,4453.00,21700,20240405,-28.29,13330,20241217,16.73,18500,-15.89,20250110,13660,13.91,20250102,21700,-28.29,20240405,13330,16.73,20241217,2.10,N,317870,500,42 억,,123426,N,N,0,N,00,N 20250206,161015,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15300,-210,5,-1.35,81050850,5299,38.15,15380,15510,15120,20150,10860,15510,15295.50,1.45,0,327,16010,15760,15450,15200,14890,15605,15045,43,4640,500,11160,10,1,8506750,1302,-27.62,3.44,12,0.06,-554.00,4453.00,21700,20240405,-29.49,13330,20241217,14.78,18500,-17.30,20250110,13660,12.01,20250102,21700,-29.49,20240405,13330,14.78,20241217,2.10,N,317870,500,42 억,,123097,N,N,0,N,00,N 20250206,151020,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15250,-260,5,-1.68,68573460,4482,32.27,15380,15510,15120,20150,10860,15510,15299.75,1.45,0,589,16010,15760,15450,15200,14890,15605,15045,43,4640,500,11160,10,1,8506750,1297,-27.53,3.42,12,0.05,-554.00,4453.00,21700,20240405,-29.72,13330,20241217,14.40,18500,-17.57,20250110,13660,11.64,20250102,21700,-29.72,20240405,13330,14.40,20241217,2.10,N,317870,500,42 억,,123097,N,N,0,N,00,N 20250206,141019,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15250,-260,5,-1.68,59590330,3893,28.03,15380,15510,15120,20150,10860,15510,15307.05,1.45,0,600,16010,15760,15450,15200,14890,15605,15045,43,4640,500,11160,10,1,8506750,1297,-27.53,3.42,12,0.05,-554.00,4453.00,21700,20240405,-29.72,13330,20241217,14.40,18500,-17.57,20250110,13660,11.64,20250102,21700,-29.72,20240405,13330,14.40,20241217,2.10,N,317870,500,42 억,,123097,N,N,0,N,00,N diff --git a/318000/price/prices-20250201.csv b/318000/price/prices-20250201.csv index 34609fa92a12..de69ce69a1ff 100644 --- a/318000/price/prices-20250201.csv +++ b/318000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4635,10,2,0.22,48247515,10496,200.57,4625,4650,4560,6010,3240,4625,4596.74,1.60,0,-1345,4785,4705,4665,4585,4545,4685,4565,17,1385,200,3230,5,1,8740223,405,8.85,0.96,12,0.12,524.00,4832.00,9550,20240307,-51.47,3815,20241210,21.49,4980,-6.93,20250107,4475,3.58,20250203,9550,-51.47,20240307,3815,21.49,20241210,2.50,N,318000,200,17 억,,139500,N,N,0,N,00,N +20250207,151044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4635,10,2,0.22,43081810,9379,179.23,4625,4650,4560,6010,3240,4625,4593.43,1.60,0,-1291,4785,4705,4665,4585,4545,4685,4565,17,1385,200,3230,5,1,8740223,405,8.85,0.96,12,0.11,524.00,4832.00,9550,20240307,-51.47,3815,20241210,21.49,4980,-6.93,20250107,4475,3.58,20250203,9550,-51.47,20240307,3815,21.49,20241210,2.50,N,318000,200,17 억,,139500,N,N,0,N,00,N +20250207,141044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4640,15,2,0.32,38504985,8390,160.33,4625,4650,4560,6010,3240,4625,4589.39,1.60,0,-1291,4785,4705,4665,4585,4545,4685,4565,17,1385,200,3230,5,1,8740223,406,8.85,0.96,12,0.10,524.00,4832.00,9550,20240307,-51.41,3815,20241210,21.63,4980,-6.83,20250107,4475,3.69,20250203,9550,-51.41,20240307,3815,21.63,20241210,2.50,N,318000,200,17 억,,139500,N,N,0,N,00,N +20250207,131041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4620,-5,5,-0.11,31292665,6832,130.56,4625,4650,4560,6010,3240,4625,4580.31,1.60,0,-1263,4785,4705,4665,4585,4545,4685,4565,17,1385,200,3230,5,1,8740223,404,8.82,0.96,12,0.08,524.00,4832.00,9550,20240307,-51.62,3815,20241210,21.10,4980,-7.23,20250107,4475,3.24,20250203,9550,-51.62,20240307,3815,21.10,20241210,2.50,N,318000,200,17 억,,139500,N,N,0,N,00,N +20250207,121039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4595,-30,5,-0.65,28397035,6203,118.54,4625,4650,4560,6010,3240,4625,4577.95,1.60,0,-935,4785,4705,4665,4585,4545,4685,4565,17,1385,200,3230,5,1,8740223,402,8.77,0.95,12,0.07,524.00,4832.00,9550,20240307,-51.88,3815,20241210,20.45,4980,-7.73,20250107,4475,2.68,20250203,9550,-51.88,20240307,3815,20.45,20241210,2.50,N,318000,200,17 억,,139500,N,N,0,N,00,N +20250207,111038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4570,-55,5,-1.19,23363825,5104,97.53,4625,4650,4560,6010,3240,4625,4577.55,1.60,0,-892,4785,4705,4665,4585,4545,4685,4565,17,1385,200,3230,5,1,8740223,399,8.72,0.95,12,0.06,524.00,4832.00,9550,20240307,-52.15,3815,20241210,19.79,4980,-8.23,20250107,4475,2.12,20250203,9550,-52.15,20240307,3815,19.79,20241210,2.50,N,318000,200,17 억,,139500,N,N,0,N,00,N +20250207,101043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4610,-15,5,-0.32,8380030,1824,34.86,4625,4650,4570,6010,3240,4625,4594.31,1.60,0,-782,4785,4705,4665,4585,4545,4685,4565,17,1385,200,3230,5,1,8740223,403,8.80,0.95,12,0.02,524.00,4832.00,9550,20240307,-51.73,3815,20241210,20.84,4980,-7.43,20250107,4475,3.02,20250203,9550,-51.73,20240307,3815,20.84,20241210,2.50,N,318000,200,17 억,,139500,N,N,0,N,00,N +20250207,091049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4595,-30,5,-0.65,3605445,781,14.92,4625,4625,4595,6010,3240,4625,4616.45,1.60,0,-757,4785,4705,4665,4585,4545,4685,4565,17,1385,200,3230,5,1,8740223,402,8.77,0.95,12,0.01,524.00,4832.00,9550,20240307,-51.88,3815,20241210,20.45,4980,-7.73,20250107,4475,2.68,20250203,9550,-51.88,20240307,3815,20.45,20241210,2.50,N,318000,200,17 억,,139500,N,N,0,N,00,N 20250206,161015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4625,-45,5,-0.96,24133950,5189,106.27,4695,4745,4625,6070,3270,4670,4653.81,1.60,0,-357,4726,4697,4671,4642,4616,4697,4642,17,1400,200,3260,5,1,8740223,404,8.83,0.96,12,0.06,524.00,4832.00,9550,20240307,-51.57,3815,20241210,21.23,4980,-7.13,20250107,4475,3.35,20250203,9550,-51.57,20240307,3815,21.23,20241210,2.51,N,318000,200,17 억,,139857,N,N,0,N,00,N 20250206,151020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4655,-15,5,-0.32,20327160,4366,89.41,4695,4745,4625,6070,3270,4670,4655.79,1.60,0,-196,4726,4697,4671,4642,4616,4697,4642,17,1400,200,3260,5,1,8740223,407,8.88,0.96,12,0.05,524.00,4832.00,9550,20240307,-51.26,3815,20241210,22.02,4980,-6.53,20250107,4475,4.02,20250203,9550,-51.26,20240307,3815,22.02,20241210,2.51,N,318000,200,17 억,,139857,N,N,0,N,00,N 20250206,141019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4660,-10,5,-0.21,19368030,4159,85.17,4695,4745,4625,6070,3270,4670,4656.90,1.60,0,-147,4726,4697,4671,4642,4616,4697,4642,17,1400,200,3260,5,1,8740223,407,8.89,0.96,12,0.05,524.00,4832.00,9550,20240307,-51.20,3815,20241210,22.15,4980,-6.43,20250107,4475,4.13,20250203,9550,-51.20,20240307,3815,22.15,20241210,2.51,N,318000,200,17 억,,139857,N,N,0,N,00,N diff --git a/318010/price/prices-20250201.csv b/318010/price/prices-20250201.csv index 7ae4877c59c2..0d7007ea2603 100644 --- a/318010/price/prices-20250201.csv +++ b/318010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161041,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3575,-135,5,-3.64,22211025,6126,59.84,3710,3710,3575,4820,2600,3710,3626.71,0.78,0,-92,3810,3760,3660,3610,3510,3785,3635,40,1110,500,2520,5,1,7929338,283,8.57,0.43,12,0.08,417.00,8289.00,7970,20240125,-55.14,3290,20241210,8.66,4360,-18.00,20250108,3450,3.62,20250203,7480,-52.21,20241021,3290,8.66,20241210,0.72,N,318010,500,39 억,,61573,N,N,0,N,00,N +20250207,151044,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3610,-100,5,-2.70,18631190,5125,50.06,3710,3710,3605,4820,2600,3710,3635.35,0.78,0,-92,3810,3760,3660,3610,3510,3785,3635,40,1110,500,2520,5,1,7929338,286,8.66,0.44,12,0.06,417.00,8289.00,7970,20240125,-54.71,3290,20241210,9.73,4360,-17.20,20250108,3450,4.64,20250203,7480,-51.74,20241021,3290,9.73,20241210,0.72,N,318010,500,39 억,,61573,N,N,0,N,00,N +20250207,141044,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3625,-85,5,-2.29,15436720,4242,41.44,3710,3710,3605,4820,2600,3710,3639.02,0.78,0,-206,3810,3760,3660,3610,3510,3785,3635,40,1110,500,2520,5,1,7929338,287,8.69,0.44,12,0.05,417.00,8289.00,7970,20240125,-54.52,3290,20241210,10.18,4360,-16.86,20250108,3450,5.07,20250203,7480,-51.54,20241021,3290,10.18,20241210,0.72,N,318010,500,39 억,,61573,N,N,0,N,00,N +20250207,131042,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3635,-75,5,-2.02,10002925,2738,26.75,3710,3710,3620,4820,2600,3710,3653.37,0.78,0,-164,3810,3760,3660,3610,3510,3785,3635,40,1110,500,2520,5,1,7929338,288,8.72,0.44,12,0.03,417.00,8289.00,7970,20240125,-54.39,3290,20241210,10.49,4360,-16.63,20250108,3450,5.36,20250203,7480,-51.40,20241021,3290,10.49,20241210,0.72,N,318010,500,39 억,,61573,N,N,0,N,00,N +20250207,121040,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3630,-80,5,-2.16,9937495,2720,26.57,3710,3710,3620,4820,2600,3710,3653.49,0.78,0,-164,3810,3760,3660,3610,3510,3785,3635,40,1110,500,2520,5,1,7929338,288,8.71,0.44,12,0.03,417.00,8289.00,7970,20240125,-54.45,3290,20241210,10.33,4360,-16.74,20250108,3450,5.22,20250203,7480,-51.47,20241021,3290,10.33,20241210,0.72,N,318010,500,39 억,,61573,N,N,0,N,00,N +20250207,111038,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3620,-90,5,-2.43,9193710,2515,24.57,3710,3710,3620,4820,2600,3710,3655.55,0.78,0,-159,3810,3760,3660,3610,3510,3785,3635,40,1110,500,2520,5,1,7929338,287,8.68,0.44,12,0.03,417.00,8289.00,7970,20240125,-54.58,3290,20241210,10.03,4360,-16.97,20250108,3450,4.93,20250203,7480,-51.60,20241021,3290,10.03,20241210,0.72,N,318010,500,39 억,,61573,N,N,0,N,00,N +20250207,101043,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3675,-35,5,-0.94,2360755,639,6.24,3710,3710,3670,4820,2600,3710,3694.45,0.78,0,-210,3810,3760,3660,3610,3510,3785,3635,40,1110,500,2520,5,1,7929338,291,8.81,0.44,12,0.01,417.00,8289.00,7970,20240125,-53.89,3290,20241210,11.70,4360,-15.71,20250108,3450,6.52,20250203,7480,-50.87,20241021,3290,11.70,20241210,0.72,N,318010,500,39 억,,61573,N,N,0,N,00,N +20250207,091049,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3700,-10,5,-0.27,1257590,339,3.31,3710,3710,3675,4820,2600,3710,3709.71,0.78,0,-50,3810,3760,3660,3610,3510,3785,3635,40,1110,500,2520,5,1,7929338,293,8.87,0.45,12,0.00,417.00,8289.00,7970,20240125,-53.58,3290,20241210,12.46,4360,-15.14,20250108,3450,7.25,20250203,7480,-50.53,20241021,3290,12.46,20241210,0.72,N,318010,500,39 억,,61573,N,N,0,N,00,N 20250206,161015,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3710,110,2,3.06,36897155,10237,62.21,3600,3710,3560,4680,2520,3600,3603.98,0.72,0,4188,3703,3651,3598,3546,3493,3652,3547,40,1080,500,2440,5,1,7929338,294,8.90,0.45,12,0.13,417.00,8289.00,7970,20240125,-53.45,3290,20241210,12.77,4360,-14.91,20250108,3450,7.54,20250203,7480,-50.40,20241021,3290,12.77,20241210,0.70,N,318010,500,39 억,,57385,N,N,0,N,00,N 20250206,151020,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3655,55,2,1.53,35485965,9856,59.90,3600,3655,3560,4680,2520,3600,3600.44,0.72,0,4284,3703,3651,3598,3546,3493,3652,3547,40,1080,500,2440,5,1,7929338,290,8.76,0.44,12,0.12,417.00,8289.00,7970,20240125,-54.14,3290,20241210,11.09,4360,-16.17,20250108,3450,5.94,20250203,7480,-51.14,20241021,3290,11.09,20241210,0.70,N,318010,500,39 억,,57385,N,N,0,N,00,N 20250206,141020,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3630,30,2,0.83,27674150,7701,46.80,3600,3640,3560,4680,2520,3600,3593.58,0.72,0,3852,3703,3651,3598,3546,3493,3652,3547,40,1080,500,2440,5,1,7929338,288,8.71,0.44,12,0.10,417.00,8289.00,7970,20240125,-54.45,3290,20241210,10.33,4360,-16.74,20250108,3450,5.22,20250203,7480,-51.47,20241021,3290,10.33,20241210,0.70,N,318010,500,39 억,,57385,N,N,0,N,00,N diff --git a/318020/price/prices-20250201.csv b/318020/price/prices-20250201.csv index c52b5af2fdc8..c284bfe7f553 100644 --- a/318020/price/prices-20250201.csv +++ b/318020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,-35,5,-1.12,40100235,12872,87.06,3125,3140,3065,4060,2190,3125,3115.31,0.87,0,360,3215,3170,3080,3035,2945,3192,3057,13,935,100,1870,5,1,12662272,391,8.07,0.83,12,0.10,383.00,3740.00,12000,20240424,-74.25,2590,20241210,19.31,3480,-11.21,20250120,2880,7.29,20250102,18100,-82.93,20240207,2590,19.31,20241210,0.00,N,318020,100,12 억,,109747,N,N,0,N,00,N +20250207,151044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,-30,5,-0.96,37589055,12060,81.56,3125,3140,3065,4060,2190,3125,3116.84,0.87,0,1139,3215,3170,3080,3035,2945,3192,3057,13,935,100,1870,5,1,12662272,392,8.08,0.83,12,0.10,383.00,3740.00,12000,20240424,-74.21,2590,20241210,19.50,3480,-11.06,20250120,2880,7.47,20250102,18100,-82.90,20240207,2590,19.50,20241210,0.00,N,318020,100,12 억,,109747,N,N,0,N,00,N +20250207,141044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,-20,5,-0.64,35359825,11340,76.69,3125,3140,3065,4060,2190,3125,3118.15,0.87,0,1768,3215,3170,3080,3035,2945,3192,3057,13,935,100,1870,5,1,12662272,393,8.11,0.83,12,0.09,383.00,3740.00,12000,20240424,-74.12,2590,20241210,19.88,3480,-10.78,20250120,2880,7.81,20250102,18100,-82.85,20240207,2590,19.88,20241210,0.00,N,318020,100,12 억,,109747,N,N,0,N,00,N +20250207,131042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,-25,5,-0.80,35180245,11282,76.30,3125,3140,3065,4060,2190,3125,3118.26,0.87,0,1780,3215,3170,3080,3035,2945,3192,3057,13,935,100,1870,5,1,12662272,393,8.09,0.83,12,0.09,383.00,3740.00,12000,20240424,-74.17,2590,20241210,19.69,3480,-10.92,20250120,2880,7.64,20250102,18100,-82.87,20240207,2590,19.69,20241210,0.00,N,318020,100,12 억,,109747,N,N,0,N,00,N +20250207,121040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,-20,5,-0.64,34672560,11118,75.19,3125,3140,3065,4060,2190,3125,3118.60,0.87,0,1782,3215,3170,3080,3035,2945,3192,3057,13,935,100,1870,5,1,12662272,393,8.11,0.83,12,0.09,383.00,3740.00,12000,20240424,-74.12,2590,20241210,19.88,3480,-10.78,20250120,2880,7.81,20250102,18100,-82.85,20240207,2590,19.88,20241210,0.00,N,318020,100,12 억,,109747,N,N,0,N,00,N +20250207,111038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,0,3,0.00,32529985,10429,70.53,3125,3140,3065,4060,2190,3125,3119.19,0.87,0,1803,3215,3170,3080,3035,2945,3192,3057,13,935,100,1870,5,1,12662272,396,8.16,0.84,12,0.08,383.00,3740.00,12000,20240424,-73.96,2590,20241210,20.66,3480,-10.20,20250120,2880,8.51,20250102,18100,-82.73,20240207,2590,20.66,20241210,0.00,N,318020,100,12 억,,109747,N,N,0,N,00,N +20250207,101043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,0,3,0.00,31748865,10179,68.84,3125,3140,3065,4060,2190,3125,3119.06,0.87,0,1804,3215,3170,3080,3035,2945,3192,3057,13,935,100,1870,5,1,12662272,396,8.16,0.84,12,0.08,383.00,3740.00,12000,20240424,-73.96,2590,20241210,20.66,3480,-10.20,20250120,2880,8.51,20250102,18100,-82.73,20240207,2590,20.66,20241210,0.00,N,318020,100,12 억,,109747,N,N,0,N,00,N +20250207,091049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3115,-10,5,-0.32,1466445,470,3.18,3125,3125,3110,4060,2190,3125,3120.10,0.87,0,4,3215,3170,3080,3035,2945,3192,3057,13,935,100,1870,5,1,12662272,394,8.13,0.83,12,0.00,383.00,3740.00,12000,20240424,-74.04,2590,20241210,20.27,3480,-10.49,20250120,2880,8.16,20250102,18100,-82.79,20240207,2590,20.27,20241210,0.00,N,318020,100,12 억,,109747,N,N,0,N,00,N 20250206,161016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,115,2,3.82,44990050,14786,47.67,3010,3125,2990,3910,2110,3010,3042.64,0.85,0,1503,3113,3061,3008,2956,2903,3087,2982,13,900,100,1800,5,1,12662272,396,8.16,0.84,12,0.12,383.00,3740.00,12000,20240424,-73.96,2590,20241210,20.66,3480,-10.20,20250120,2880,8.51,20250102,18100,-82.73,20240206,2590,20.66,20241210,0.00,N,318020,100,12 억,,108244,N,N,0,N,00,N 20250206,151020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3115,105,2,3.49,42485265,13984,45.09,3010,3115,2990,3910,2110,3010,3038.13,0.85,0,1488,3113,3061,3008,2956,2903,3087,2982,13,900,100,1800,5,1,12662272,394,8.13,0.83,12,0.11,383.00,3740.00,12000,20240424,-74.04,2590,20241210,20.27,3480,-10.49,20250120,2880,8.16,20250102,18100,-82.79,20240206,2590,20.27,20241210,0.00,N,318020,100,12 억,,108244,N,N,0,N,00,N 20250206,141020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,15,2,0.50,22258580,7401,23.86,3010,3035,2990,3910,2110,3010,3007.51,0.85,0,788,3113,3061,3008,2956,2903,3087,2982,13,900,100,1800,5,1,12662272,383,7.90,0.81,12,0.06,383.00,3740.00,12000,20240424,-74.79,2590,20241210,16.80,3480,-13.07,20250120,2880,5.03,20250102,18100,-83.29,20240206,2590,16.80,20241210,0.00,N,318020,100,12 억,,108244,N,N,0,N,00,N diff --git a/318160/price/prices-20250201.csv b/318160/price/prices-20250201.csv index 22263a42f4ce..4f43b0569dd1 100644 --- a/318160/price/prices-20250201.csv +++ b/318160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161042,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3585,-40,5,-1.10,75894370,21121,29.07,3645,3645,3565,4710,2540,3625,3593.34,0.98,0,-166,3711,3667,3611,3567,3511,3675,3575,46,1085,500,2240,5,1,9260901,332,-18.11,0.74,12,0.23,-198.00,4816.00,4865,20240313,-26.31,2875,20241209,24.70,4175,-14.13,20250205,3100,15.65,20250102,4865,-26.31,20240313,2875,24.70,20241209,1.04,N,318160,500,46 억,,90733,N,N,0,N,00,N +20250207,151044,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3595,-30,5,-0.83,71811320,19984,27.51,3645,3645,3565,4710,2540,3625,3593.44,0.98,0,12,3711,3667,3611,3567,3511,3675,3575,46,1085,500,2240,5,1,9260901,333,-18.16,0.75,12,0.22,-198.00,4816.00,4865,20240313,-26.10,2875,20241209,25.04,4175,-13.89,20250205,3100,15.97,20250102,4865,-26.10,20240313,2875,25.04,20241209,1.04,N,318160,500,46 억,,90733,N,N,0,N,00,N +20250207,141044,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3610,-15,5,-0.41,62685580,17445,24.01,3645,3645,3565,4710,2540,3625,3593.33,0.98,0,16,3711,3667,3611,3567,3511,3675,3575,46,1085,500,2240,5,1,9260901,334,-18.23,0.75,12,0.19,-198.00,4816.00,4865,20240313,-25.80,2875,20241209,25.57,4175,-13.53,20250205,3100,16.45,20250102,4865,-25.80,20240313,2875,25.57,20241209,1.04,N,318160,500,46 억,,90733,N,N,0,N,00,N +20250207,131042,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3590,-35,5,-0.97,54392005,15141,20.84,3645,3645,3565,4710,2540,3625,3592.37,0.98,0,354,3711,3667,3611,3567,3511,3675,3575,46,1085,500,2240,5,1,9260901,332,-18.13,0.75,12,0.16,-198.00,4816.00,4865,20240313,-26.21,2875,20241209,24.87,4175,-14.01,20250205,3100,15.81,20250102,4865,-26.21,20240313,2875,24.87,20241209,1.04,N,318160,500,46 억,,90733,N,N,0,N,00,N +20250207,121040,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3565,-60,5,-1.66,52920700,14729,20.27,3645,3645,3565,4710,2540,3625,3592.96,0.98,0,372,3711,3667,3611,3567,3511,3675,3575,46,1085,500,2240,5,1,9260901,330,-18.01,0.74,12,0.16,-198.00,4816.00,4865,20240313,-26.72,2875,20241209,24.00,4175,-14.61,20250205,3100,15.00,20250102,4865,-26.72,20240313,2875,24.00,20241209,1.04,N,318160,500,46 억,,90733,N,N,0,N,00,N +20250207,111039,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3595,-30,5,-0.83,29719095,8244,11.35,3645,3645,3580,4710,2540,3625,3604.94,0.98,0,-283,3711,3667,3611,3567,3511,3675,3575,46,1085,500,2240,5,1,9260901,333,-18.16,0.75,12,0.09,-198.00,4816.00,4865,20240313,-26.10,2875,20241209,25.04,4175,-13.89,20250205,3100,15.97,20250102,4865,-26.10,20240313,2875,25.04,20241209,1.04,N,318160,500,46 억,,90733,N,N,0,N,00,N +20250207,101044,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3595,-30,5,-0.83,21386500,5930,8.16,3645,3645,3580,4710,2540,3625,3606.49,0.98,0,-794,3711,3667,3611,3567,3511,3675,3575,46,1085,500,2240,5,1,9260901,333,-18.16,0.75,12,0.06,-198.00,4816.00,4865,20240313,-26.10,2875,20241209,25.04,4175,-13.89,20250205,3100,15.97,20250102,4865,-26.10,20240313,2875,25.04,20241209,1.04,N,318160,500,46 억,,90733,N,N,0,N,00,N +20250207,091050,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3580,-45,5,-1.24,12913680,3570,4.91,3645,3645,3580,4710,2540,3625,3617.28,0.98,0,-868,3711,3667,3611,3567,3511,3675,3575,46,1085,500,2240,5,1,9260901,332,-18.08,0.74,12,0.04,-198.00,4816.00,4865,20240313,-26.41,2875,20241209,24.52,4175,-14.25,20250205,3100,15.48,20250102,4865,-26.41,20240313,2875,24.52,20241209,1.04,N,318160,500,46 억,,90733,N,N,0,N,00,N 20250206,161016,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3625,0,3,0.00,261080315,72517,7.17,3625,3655,3555,4710,2540,3625,3600.23,0.86,0,10722,4491,4057,3741,3307,2991,4275,3525,46,1085,500,2240,5,1,9260901,336,-18.31,0.75,12,0.78,-198.00,4816.00,4865,20240313,-25.49,2875,20241209,26.09,4175,-13.17,20250205,3100,16.94,20250102,4865,-25.49,20240313,2875,26.09,20241209,1.04,N,318160,500,46 억,,79775,N,N,0,N,00,N 20250206,151021,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3625,0,3,0.00,257893570,71638,7.08,3625,3655,3555,4710,2540,3625,3599.95,0.86,0,10984,4491,4057,3741,3307,2991,4275,3525,46,1085,500,2240,5,1,9260901,336,-18.31,0.75,12,0.77,-198.00,4816.00,4865,20240313,-25.49,2875,20241209,26.09,4175,-13.17,20250205,3100,16.94,20250102,4865,-25.49,20240313,2875,26.09,20241209,1.04,N,318160,500,46 억,,79775,N,N,0,N,00,N 20250206,141020,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3630,5,2,0.14,234596245,65211,6.44,3625,3655,3555,4710,2540,3625,3597.49,0.86,0,10872,4491,4057,3741,3307,2991,4275,3525,46,1085,500,2240,5,1,9260901,336,-18.33,0.75,12,0.70,-198.00,4816.00,4865,20240313,-25.39,2875,20241209,26.26,4175,-13.05,20250205,3100,17.10,20250102,4865,-25.39,20240313,2875,26.26,20241209,1.04,N,318160,500,46 억,,79775,N,N,0,N,00,N diff --git a/318410/price/prices-20250201.csv b/318410/price/prices-20250201.csv index 5508a264b750..6642ee6d36c1 100644 --- a/318410/price/prices-20250201.csv +++ b/318410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7910,-10,5,-0.13,9049650,1145,71.97,7980,7980,7850,10290,5550,7920,7903.62,1.03,0,-425,8013,7966,7903,7856,7793,7935,7825,28,2370,500,5380,10,1,5555243,439,7.40,0.57,12,0.02,1069.00,13924.00,15980,20240712,-50.50,7120,20241209,11.10,8040,-1.62,20250117,7330,7.91,20250124,15980,-50.50,20240712,7120,11.10,20241209,6.35,N,318410,500,27 억,,57052,N,N,0,N,00,N +20250207,151045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7910,-10,5,-0.13,8670140,1097,68.95,7980,7980,7850,10290,5550,7920,7903.50,1.03,0,-393,8013,7966,7903,7856,7793,7935,7825,28,2370,500,5380,10,1,5555243,439,7.40,0.57,12,0.02,1069.00,13924.00,15980,20240712,-50.50,7120,20241209,11.10,8040,-1.62,20250117,7330,7.91,20250124,15980,-50.50,20240712,7120,11.10,20241209,6.35,N,318410,500,27 억,,57052,N,N,0,N,00,N +20250207,141045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7910,-10,5,-0.13,8591040,1087,68.32,7980,7980,7850,10290,5550,7920,7903.44,1.03,0,-383,8013,7966,7903,7856,7793,7935,7825,28,2370,500,5380,10,1,5555243,439,7.40,0.57,12,0.02,1069.00,13924.00,15980,20240712,-50.50,7120,20241209,11.10,8040,-1.62,20250117,7330,7.91,20250124,15980,-50.50,20240712,7120,11.10,20241209,6.35,N,318410,500,27 억,,57052,N,N,0,N,00,N +20250207,131043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7930,10,2,0.13,7534240,953,59.90,7980,7980,7850,10290,5550,7920,7905.81,1.03,0,-330,8013,7966,7903,7856,7793,7935,7825,28,2370,500,5380,10,1,5555243,441,7.42,0.57,12,0.02,1069.00,13924.00,15980,20240712,-50.38,7120,20241209,11.38,8040,-1.37,20250117,7330,8.19,20250124,15980,-50.38,20240712,7120,11.38,20241209,6.35,N,318410,500,27 억,,57052,N,N,0,N,00,N +20250207,121041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7920,0,3,0.00,6170330,781,49.09,7980,7980,7850,10290,5550,7920,7900.55,1.03,0,-305,8013,7966,7903,7856,7793,7935,7825,28,2370,500,5380,10,1,5555243,440,7.41,0.57,12,0.01,1069.00,13924.00,15980,20240712,-50.44,7120,20241209,11.24,8040,-1.49,20250117,7330,8.05,20250124,15980,-50.44,20240712,7120,11.24,20241209,6.35,N,318410,500,27 억,,57052,N,N,0,N,00,N +20250207,111039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7920,0,3,0.00,4982360,631,39.66,7980,7980,7850,10290,5550,7920,7895.97,1.03,0,-165,8013,7966,7903,7856,7793,7935,7825,28,2370,500,5380,10,1,5555243,440,7.41,0.57,12,0.01,1069.00,13924.00,15980,20240712,-50.44,7120,20241209,11.24,8040,-1.49,20250117,7330,8.05,20250124,15980,-50.44,20240712,7120,11.24,20241209,6.35,N,318410,500,27 억,,57052,N,N,0,N,00,N +20250207,101044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7900,-20,5,-0.25,1881080,237,14.90,7980,7980,7850,10290,5550,7920,7937.05,1.03,0,-35,8013,7966,7903,7856,7793,7935,7825,28,2370,500,5380,10,1,5555243,439,7.39,0.57,12,0.00,1069.00,13924.00,15980,20240712,-50.56,7120,20241209,10.96,8040,-1.74,20250117,7330,7.78,20250124,15980,-50.56,20240712,7120,10.96,20241209,6.35,N,318410,500,27 억,,57052,N,N,0,N,00,N +20250207,091050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7920,0,3,0.00,1651560,208,13.07,7980,7980,7850,10290,5550,7920,7940.19,1.03,0,-8,8013,7966,7903,7856,7793,7935,7825,28,2370,500,5380,10,1,5555243,440,7.41,0.57,12,0.00,1069.00,13924.00,15980,20240712,-50.44,7120,20241209,11.24,8040,-1.49,20250117,7330,8.05,20250124,15980,-50.44,20240712,7120,11.24,20241209,6.35,N,318410,500,27 억,,57052,N,N,0,N,00,N 20250206,161016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7920,0,3,0.00,12522860,1581,14.79,7950,7950,7840,10290,5550,7920,7920.85,1.04,0,-512,8060,7990,7870,7800,7680,8025,7835,28,2370,500,5380,10,1,5555243,440,7.41,0.57,12,0.03,1069.00,13924.00,15980,20240712,-50.44,7120,20241209,11.24,8040,-1.49,20250117,7330,8.05,20250124,15980,-50.44,20240712,7120,11.24,20241209,6.37,N,318410,500,27 억,,57565,N,N,0,N,00,N 20250206,151021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7880,-40,5,-0.51,12245660,1546,14.47,7950,7950,7840,10290,5550,7920,7920.87,1.04,0,-513,8060,7990,7870,7800,7680,8025,7835,28,2370,500,5380,10,1,5555243,438,7.37,0.57,12,0.03,1069.00,13924.00,15980,20240712,-50.69,7120,20241209,10.67,8040,-1.99,20250117,7330,7.50,20250124,15980,-50.69,20240712,7120,10.67,20241209,6.37,N,318410,500,27 억,,57565,N,N,0,N,00,N 20250206,141020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7930,10,2,0.13,11085860,1399,13.09,7950,7950,7840,10290,5550,7920,7924.13,1.04,0,-425,8060,7990,7870,7800,7680,8025,7835,28,2370,500,5380,10,1,5555243,441,7.42,0.57,12,0.03,1069.00,13924.00,15980,20240712,-50.38,7120,20241209,11.38,8040,-1.37,20250117,7330,8.19,20250124,15980,-50.38,20240712,7120,11.38,20241209,6.37,N,318410,500,27 억,,57565,N,N,0,N,00,N diff --git a/318660/price/prices-20250201.csv b/318660/price/prices-20250201.csv index 5536799c1e8e..d02879fec995 100644 --- a/318660/price/prices-20250201.csv +++ b/318660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161043,57,100.00,KONEX,,,N,N,N,N, ,N,4690,-10,5,-0.21,476935,102,132.47,4400,4695,4400,5400,3995,4700,4675.83,0.00,0,0,4833,4766,4633,4566,4433,4800,4600,11,700,500,2820,5,1,2152101,101,22.99,6.71,12,0.00,204.00,699.00,6800,20241031,-31.03,1410,20240228,232.62,5000,-6.20,20250103,3900,20.26,20250123,6800,-31.03,20241031,1410,232.62,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250207,151045,57,100.00,KONEX,,,N,N,N,N, ,N,4695,-5,5,-0.11,472245,101,131.17,4400,4695,4400,5400,3995,4700,4675.69,0.00,0,0,4833,4766,4633,4566,4433,4800,4600,11,700,500,2820,5,1,2152101,101,23.01,6.72,12,0.00,204.00,699.00,6800,20241031,-30.96,1410,20240228,232.98,5000,-6.10,20250103,3900,20.38,20250123,6800,-30.96,20241031,1410,232.98,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250207,141045,57,100.00,KONEX,,,N,N,N,N, ,N,4695,-5,5,-0.11,68475,15,19.48,4400,4695,4400,5400,3995,4700,4565.00,0.00,0,0,4833,4766,4633,4566,4433,4800,4600,11,700,500,2820,5,1,2152101,101,23.01,6.72,12,0.00,204.00,699.00,6800,20241031,-30.96,1410,20240228,232.98,5000,-6.10,20250103,3900,20.38,20250123,6800,-30.96,20241031,1410,232.98,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250207,131043,57,100.00,KONEX,,,N,N,N,N, ,N,4400,-300,5,-6.38,22000,5,6.49,4400,4400,4400,5400,3995,4700,4400.00,0.00,0,0,4833,4766,4633,4566,4433,4800,4600,11,700,500,2820,5,1,2152101,95,21.57,6.29,12,0.00,204.00,699.00,6800,20241031,-35.29,1410,20240228,212.06,5000,-12.00,20250103,3900,12.82,20250123,6800,-35.29,20241031,1410,212.06,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250207,121041,57,100.00,KONEX,,,N,N,N,N, ,N,4700,0,3,0.00,0,0,0.00,0,0,0,5400,3995,4700,0.00,0.00,0,0,4833,4766,4633,4566,4433,4800,4600,11,700,500,2820,5,1,2152101,101,23.04,6.72,12,0.00,204.00,699.00,6800,20241031,-30.88,1410,20240228,233.33,5000,-6.00,20250103,3900,20.51,20250123,6800,-30.88,20241031,1410,233.33,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250207,111039,57,100.00,KONEX,,,N,N,N,N, ,N,4700,0,3,0.00,0,0,0.00,0,0,0,5400,3995,4700,0.00,0.00,0,0,4833,4766,4633,4566,4433,4800,4600,11,700,500,2820,5,1,2152101,101,23.04,6.72,12,0.00,204.00,699.00,6800,20241031,-30.88,1410,20240228,233.33,5000,-6.00,20250103,3900,20.51,20250123,6800,-30.88,20241031,1410,233.33,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250207,101044,57,100.00,KONEX,,,N,N,N,N, ,N,4700,0,3,0.00,0,0,0.00,0,0,0,5400,3995,4700,0.00,0.00,0,0,4833,4766,4633,4566,4433,4800,4600,11,700,500,2820,5,1,2152101,101,23.04,6.72,12,0.00,204.00,699.00,6800,20241031,-30.88,1410,20240228,233.33,5000,-6.00,20250103,3900,20.51,20250123,6800,-30.88,20241031,1410,233.33,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250207,091050,57,100.00,KONEX,,,N,N,N,N, ,N,4700,0,3,0.00,0,0,0.00,0,0,0,5400,3995,4700,0.00,0.00,0,0,4833,4766,4633,4566,4433,4800,4600,11,700,500,2820,5,1,2152101,101,23.04,6.72,12,0.00,204.00,699.00,6800,20241031,-30.88,1410,20240228,233.33,5000,-6.00,20250103,3900,20.51,20250123,6800,-30.88,20241031,1410,233.33,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N 20250206,161016,57,100.00,KONEX,,,N,N,N,N, ,N,4700,-5,5,-0.11,353725,77,98.72,4500,4700,4500,5410,4000,4705,4593.83,0.00,0,0,4968,4836,4668,4536,4368,4752,4452,11,705,500,2820,5,1,2152101,101,23.04,6.72,12,0.00,204.00,699.00,6800,20241031,-30.88,1410,20240228,233.33,5000,-6.00,20250103,3900,20.51,20250123,6800,-30.88,20241031,1410,233.33,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N 20250206,151021,57,100.00,KONEX,,,N,N,N,N, ,N,4700,-5,5,-0.11,353725,77,98.72,4500,4700,4500,5410,4000,4705,4593.83,0.00,0,0,4968,4836,4668,4536,4368,4752,4452,11,705,500,2820,5,1,2152101,101,23.04,6.72,12,0.00,204.00,699.00,6800,20241031,-30.88,1410,20240228,233.33,5000,-6.00,20250103,3900,20.51,20250123,6800,-30.88,20241031,1410,233.33,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N 20250206,141021,57,100.00,KONEX,,,N,N,N,N, ,N,4700,-5,5,-0.11,353725,77,98.72,4500,4700,4500,5410,4000,4705,4593.83,0.00,0,0,4968,4836,4668,4536,4368,4752,4452,11,705,500,2820,5,1,2152101,101,23.04,6.72,12,0.00,204.00,699.00,6800,20241031,-30.88,1410,20240228,233.33,5000,-6.00,20250103,3900,20.51,20250123,6800,-30.88,20241031,1410,233.33,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N diff --git a/319400/price/prices-20250201.csv b/319400/price/prices-20250201.csv index 840a3e657b48..d2f36c4d2228 100644 --- a/319400/price/prices-20250201.csv +++ b/319400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161043,55,40.00,KOSDAQ,신고가,기계·장비,N,N,N,Y,40,N,4170,165,2,4.12,61798576655,14033041,665.23,4060,4740,4040,5200,2805,4005,4404.16,1.85,0,-185010,4408,4206,3998,3796,3588,4102,3692,118,1195,100,2960,5,1,117741058,4910,115.83,3.05,12,11.92,36.00,1367.00,4740,20250207,-12.03,2450,20240805,70.20,4740,-12.03,20250207,3425,21.75,20250102,4740,-12.03,20250207,2450,70.20,20240805,2.21,N,319400,100,117 억,,2179119,N,N,5106,N,00,N +20250207,151045,55,40.00,KOSDAQ,신고가,기계·장비,N,N,N,Y,40,N,4165,160,2,4.00,61014798920,13845220,656.33,4060,4740,4040,5200,2805,4005,4406.92,1.85,0,-198679,4408,4206,3998,3796,3588,4102,3692,118,1195,100,2960,5,1,117741058,4904,115.69,3.05,12,11.76,36.00,1367.00,4740,20250207,-12.13,2450,20240805,70.00,4740,-12.13,20250207,3425,21.61,20250102,4740,-12.13,20250207,2450,70.00,20240805,2.21,N,319400,100,117 억,,2179119,N,N,5106,N,00,N +20250207,141045,55,40.00,KOSDAQ,신고가,기계·장비,N,N,N,Y,40,N,4180,175,2,4.37,59425915135,13465517,638.33,4060,4740,4040,5200,2805,4005,4413.19,1.85,0,-213067,4408,4206,3998,3796,3588,4102,3692,118,1195,100,2960,5,1,117741058,4922,116.11,3.06,12,11.44,36.00,1367.00,4740,20250207,-11.81,2450,20240805,70.61,4740,-11.81,20250207,3425,22.04,20250102,4740,-11.81,20250207,2450,70.61,20240805,2.21,N,319400,100,117 억,,2179119,N,N,5106,N,00,N +20250207,131043,55,40.00,KOSDAQ,신고가,기계·장비,N,N,N,Y,40,N,4200,195,2,4.87,57416944230,12984319,615.52,4060,4740,4040,5200,2805,4005,4422.02,1.85,0,-235358,4408,4206,3998,3796,3588,4102,3692,118,1195,100,2960,5,1,117741058,4945,116.67,3.07,12,11.03,36.00,1367.00,4740,20250207,-11.39,2450,20240805,71.43,4740,-11.39,20250207,3425,22.63,20250102,4740,-11.39,20250207,2450,71.43,20240805,2.21,N,319400,100,117 억,,2179119,N,N,5106,N,00,N +20250207,121041,55,40.00,KOSDAQ,신고가,기계·장비,N,N,N,Y,40,N,4255,250,2,6.24,53651787870,12091639,573.20,4060,4740,4040,5200,2805,4005,4437.10,1.85,0,-195189,4408,4206,3998,3796,3588,4102,3692,118,1195,100,2960,5,1,117741058,5010,118.19,3.11,12,10.27,36.00,1367.00,4740,20250207,-10.23,2450,20240805,73.67,4740,-10.23,20250207,3425,24.23,20250102,4740,-10.23,20250207,2450,73.67,20240805,2.21,N,319400,100,117 억,,2179119,N,N,5106,N,00,N +20250207,111039,55,40.00,KOSDAQ,신고가,기계·장비,N,N,N,Y,40,N,4360,355,2,8.86,47237043325,10599646,502.47,4060,4740,4040,5200,2805,4005,4456.47,1.85,0,-106358,4408,4206,3998,3796,3588,4102,3692,118,1195,100,2960,5,1,117741058,5134,121.11,3.19,12,9.00,36.00,1367.00,4740,20250207,-8.02,2450,20240805,77.96,4740,-8.02,20250207,3425,27.30,20250102,4740,-8.02,20250207,2450,77.96,20240805,2.21,N,319400,100,117 억,,2179119,N,N,5106,N,00,N +20250207,101044,55,40.00,KOSDAQ,신고가,기계·장비,N,N,N,Y,40,N,4325,320,2,7.99,9635153950,2280098,108.09,4060,4350,4040,5200,2805,4005,4225.76,1.85,0,206343,4408,4206,3998,3796,3588,4102,3692,118,1195,100,2960,5,1,117741058,5092,120.14,3.16,12,1.94,36.00,1367.00,4350,20250207,-0.57,2450,20240805,76.53,4350,-0.57,20250207,3425,26.28,20250102,4350,-0.57,20250207,2450,76.53,20240805,2.21,N,319400,100,117 억,,2179119,N,N,5106,N,00,N +20250207,091050,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4090,85,2,2.12,1224809060,298301,14.14,4060,4170,4040,5200,2805,4005,4105.95,1.85,0,49304,4408,4206,3998,3796,3588,4102,3692,118,1195,100,2960,5,1,117741058,4816,113.61,2.99,12,0.25,36.00,1367.00,4200,20250206,-2.62,2450,20240805,66.94,4200,-2.62,20250206,3425,19.42,20250102,4200,-2.62,20250206,2450,66.94,20240805,2.21,N,319400,100,117 억,,2179119,N,N,5106,N,00,N 20250206,161017,55,40.00,KOSDAQ,신고가,기계·장비,N,N,N,Y,40,N,4005,-130,5,-3.14,8155816045,2024909,118.96,4150,4200,3790,5370,2895,4135,4027.75,2.08,0,-274038,4261,4197,4106,4042,3951,4230,4075,118,1235,100,3050,5,1,117741058,4716,111.25,2.93,12,1.72,36.00,1367.00,4200,20250206,-4.64,2450,20240805,63.47,4200,-4.64,20250206,3425,16.93,20250102,4200,-4.64,20250206,2450,63.47,20240805,2.33,N,319400,100,117 억,,2453712,N,N,5106,N,00,N 20250206,151022,55,40.00,KOSDAQ,신고가,기계·장비,N,N,N,Y,40,N,3985,-150,5,-3.63,7981253650,1981244,116.40,4150,4200,3790,5370,2895,4135,4028.41,2.08,0,-262661,4261,4197,4106,4042,3951,4230,4075,118,1235,100,3050,5,1,117741058,4692,110.69,2.92,12,1.68,36.00,1367.00,4200,20250206,-5.12,2450,20240805,62.65,4200,-5.12,20250206,3425,16.35,20250102,4200,-5.12,20250206,2450,62.65,20240805,2.33,N,319400,100,117 억,,2453712,N,N,383,N,00,N 20250206,141021,55,40.00,KOSDAQ,신고가,기계·장비,N,N,N,Y,40,N,4020,-115,5,-2.78,7526648090,1867438,109.71,4150,4200,3790,5370,2895,4135,4030.47,2.08,0,-255338,4261,4197,4106,4042,3951,4230,4075,118,1235,100,3050,5,1,117741058,4733,111.67,2.94,12,1.59,36.00,1367.00,4200,20250206,-4.29,2450,20240805,64.08,4200,-4.29,20250206,3425,17.37,20250102,4200,-4.29,20250206,2450,64.08,20240805,2.33,N,319400,100,117 억,,2453712,N,N,383,N,00,N diff --git a/319660/price/prices-20250201.csv b/319660/price/prices-20250201.csv index c55b4bc8a9be..f58128949451 100644 --- a/319660/price/prices-20250201.csv +++ b/319660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161043,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19340,120,2,0.62,5127661370,266828,173.30,19220,19590,18790,24950,13460,19220,19217.00,26.65,0,18417,19673,19446,18993,18766,18313,19560,18880,146,5730,500,14220,10,1,28966714,5602,10.67,1.43,12,0.92,1813.00,13552.00,39100,20240711,-50.54,15550,20241202,24.37,21200,-8.77,20250124,16210,19.31,20250102,39100,-50.54,20240711,15550,24.37,20241202,1.68,N,319660,500,146 억,,7720984,N,N,2893,N,00,N +20250207,151045,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19250,30,2,0.16,4989828040,259683,168.66,19220,19590,18790,24950,13460,19220,19215.07,26.65,0,16081,19673,19446,18993,18766,18313,19560,18880,146,5730,500,14220,10,1,28966714,5576,10.62,1.42,12,0.90,1813.00,13552.00,39100,20240711,-50.77,15550,20241202,23.79,21200,-9.20,20250124,16210,18.75,20250102,39100,-50.77,20240711,15550,23.79,20241202,1.68,N,319660,500,146 억,,7720984,N,N,2555,N,00,N +20250207,141046,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19320,100,2,0.52,4212788440,219543,142.59,19220,19590,18790,24950,13460,19220,19188.90,26.65,0,23855,19673,19446,18993,18766,18313,19560,18880,146,5730,500,14220,10,1,28966714,5596,10.66,1.43,12,0.76,1813.00,13552.00,39100,20240711,-50.59,15550,20241202,24.24,21200,-8.87,20250124,16210,19.19,20250102,39100,-50.59,20240711,15550,24.24,20241202,1.68,N,319660,500,146 억,,7720984,N,N,2555,N,00,N +20250207,131043,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19320,100,2,0.52,3744600740,195216,126.79,19220,19590,18790,24950,13460,19220,19181.83,26.65,0,20197,19673,19446,18993,18766,18313,19560,18880,146,5730,500,14220,10,1,28966714,5596,10.66,1.43,12,0.67,1813.00,13552.00,39100,20240711,-50.59,15550,20241202,24.24,21200,-8.87,20250124,16210,19.19,20250102,39100,-50.59,20240711,15550,24.24,20241202,1.68,N,319660,500,146 억,,7720984,N,N,2555,N,00,N +20250207,121041,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19430,210,2,1.09,3161713520,165191,107.29,19220,19590,18790,24950,13460,19220,19139.74,26.65,0,23769,19673,19446,18993,18766,18313,19560,18880,146,5730,500,14220,10,1,28966714,5628,10.72,1.43,12,0.57,1813.00,13552.00,39100,20240711,-50.31,15550,20241202,24.95,21200,-8.35,20250124,16210,19.86,20250102,39100,-50.31,20240711,15550,24.95,20241202,1.68,N,319660,500,146 억,,7720984,N,N,2555,N,00,N +20250207,111040,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19150,-70,5,-0.36,2149303230,112909,73.33,19220,19350,18790,24950,13460,19220,19035.71,26.65,0,6126,19673,19446,18993,18766,18313,19560,18880,146,5730,500,14220,10,1,28966714,5547,10.56,1.41,12,0.39,1813.00,13552.00,39100,20240711,-51.02,15550,20241202,23.15,21200,-9.67,20250124,16210,18.14,20250102,39100,-51.02,20240711,15550,23.15,20241202,1.68,N,319660,500,146 억,,7720984,N,N,2555,N,00,N +20250207,101045,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18900,-320,5,-1.66,1148830400,60303,39.16,19220,19350,18850,24950,13460,19220,19050.97,26.65,0,-8715,19673,19446,18993,18766,18313,19560,18880,146,5730,500,14220,10,1,28966714,5475,10.42,1.39,12,0.21,1813.00,13552.00,39100,20240711,-51.66,15550,20241202,21.54,21200,-10.85,20250124,16210,16.59,20250102,39100,-51.66,20240711,15550,21.54,20241202,1.68,N,319660,500,146 억,,7720984,N,N,2555,N,00,N +20250207,091051,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19140,-80,5,-0.42,310889040,16313,10.59,19220,19250,18890,24950,13460,19220,19057.75,26.65,0,-3100,19673,19446,18993,18766,18313,19560,18880,146,5730,500,14220,10,1,28966714,5544,10.56,1.41,12,0.06,1813.00,13552.00,39100,20240711,-51.05,15550,20241202,23.09,21200,-9.72,20250124,16210,18.08,20250102,39100,-51.05,20240711,15550,23.09,20241202,1.68,N,319660,500,146 억,,7720984,N,N,2555,N,00,N 20250206,161017,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19220,810,2,4.40,2895620770,153342,104.18,18710,19220,18540,23900,12890,18410,18883.00,26.54,0,20062,18923,18666,18453,18196,17983,18795,18325,146,5490,500,13620,10,1,28966714,5567,10.60,1.42,12,0.53,1813.00,13552.00,39100,20240711,-50.84,15550,20241202,23.60,21200,-9.34,20250124,16210,18.57,20250102,39100,-50.84,20240711,15550,23.60,20241202,1.67,N,319660,500,146 억,,7687942,N,N,2555,N,00,N 20250206,151022,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19110,700,2,3.80,2607861070,138329,93.98,18710,19200,18540,23900,12890,18410,18852.60,26.54,0,15941,18923,18666,18453,18196,17983,18795,18325,146,5490,500,13620,10,1,28966714,5536,10.54,1.41,12,0.48,1813.00,13552.00,39100,20240711,-51.13,15550,20241202,22.89,21200,-9.86,20250124,16210,17.89,20250102,39100,-51.13,20240711,15550,22.89,20241202,1.67,N,319660,500,146 억,,7687942,N,N,1444,N,00,N 20250206,141021,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18870,460,2,2.50,2173402680,115444,78.43,18710,19200,18540,23900,12890,18410,18826.47,26.54,0,6661,18923,18666,18453,18196,17983,18795,18325,146,5490,500,13620,10,1,28966714,5466,10.41,1.39,12,0.40,1813.00,13552.00,39100,20240711,-51.74,15550,20241202,21.35,21200,-10.99,20250124,16210,16.41,20250102,39100,-51.74,20240711,15550,21.35,20241202,1.67,N,319660,500,146 억,,7687942,N,N,1444,N,00,N diff --git a/320000/price/prices-20250201.csv b/320000/price/prices-20250201.csv index 2d7f6de0bf22..9b9d1da507cc 100644 --- a/320000/price/prices-20250201.csv +++ b/320000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2310,-110,5,-4.55,811799530,343014,551.35,2400,2500,2295,3145,1695,2420,2366.72,0.23,0,12044,2553,2486,2428,2361,2303,2457,2332,28,725,100,1640,5,1,27965627,646,27.50,1.76,12,1.23,84.00,1313.00,5410,20240614,-57.30,2095,20240205,10.26,3335,-30.73,20250109,2245,2.90,20250205,5410,-57.30,20240614,2125,8.71,20240208,2.44,N,320000,100,27 억,,64050,N,N,0,N,00,N +20250207,151046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2335,-85,5,-3.51,775266425,327385,526.23,2400,2500,2295,3145,1695,2420,2368.06,0.23,0,17734,2553,2486,2428,2361,2303,2457,2332,28,725,100,1640,5,1,27965627,653,27.80,1.78,12,1.17,84.00,1313.00,5410,20240614,-56.84,2095,20240205,11.46,3335,-29.99,20250109,2245,4.01,20250205,5410,-56.84,20240614,2125,9.88,20240208,2.44,N,320000,100,27 억,,64050,N,N,0,N,00,N +20250207,141046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2365,-55,5,-2.27,630547535,264975,425.92,2400,2500,2295,3145,1695,2420,2379.65,0.23,0,18145,2553,2486,2428,2361,2303,2457,2332,28,725,100,1640,5,1,27965627,661,28.15,1.80,12,0.95,84.00,1313.00,5410,20240614,-56.28,2095,20240205,12.89,3335,-29.09,20250109,2245,5.35,20250205,5410,-56.28,20240614,2125,11.29,20240208,2.44,N,320000,100,27 억,,64050,N,N,0,N,00,N +20250207,131044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2400,-20,5,-0.83,507707890,213345,342.93,2400,2500,2295,3145,1695,2420,2379.75,0.23,0,9038,2553,2486,2428,2361,2303,2457,2332,28,725,100,1640,5,1,27965627,671,28.57,1.83,12,0.76,84.00,1313.00,5410,20240614,-55.64,2095,20240205,14.56,3335,-28.04,20250109,2245,6.90,20250205,5410,-55.64,20240614,2125,12.94,20240208,2.44,N,320000,100,27 억,,64050,N,N,0,N,00,N +20250207,121042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2435,15,2,0.62,466601360,196264,315.47,2400,2500,2295,3145,1695,2420,2377.42,0.23,0,8184,2553,2486,2428,2361,2303,2457,2332,28,725,100,1640,5,1,27965627,681,28.99,1.85,12,0.70,84.00,1313.00,5410,20240614,-54.99,2095,20240205,16.23,3335,-26.99,20250109,2245,8.46,20250205,5410,-54.99,20240614,2125,14.59,20240208,2.44,N,320000,100,27 억,,64050,N,N,0,N,00,N +20250207,111040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2470,50,2,2.07,370353330,156321,251.27,2400,2500,2295,3145,1695,2420,2369.18,0.23,0,2981,2553,2486,2428,2361,2303,2457,2332,28,725,100,1640,5,1,27965627,691,29.40,1.88,12,0.56,84.00,1313.00,5410,20240614,-54.34,2095,20240205,17.90,3335,-25.94,20250109,2245,10.02,20250205,5410,-54.34,20240614,2125,16.24,20240208,2.44,N,320000,100,27 억,,64050,N,N,0,N,00,N +20250207,101045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2330,-90,5,-3.72,175937325,75558,121.45,2400,2405,2295,3145,1695,2420,2328.51,0.23,0,16895,2553,2486,2428,2361,2303,2457,2332,28,725,100,1640,5,1,27965627,652,27.74,1.77,12,0.27,84.00,1313.00,5410,20240614,-56.93,2095,20240205,11.22,3335,-30.13,20250109,2245,3.79,20250205,5410,-56.93,20240614,2125,9.65,20240208,2.44,N,320000,100,27 억,,64050,N,N,0,N,00,N +20250207,091051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2385,-35,5,-1.45,20658075,8778,14.11,2400,2400,2350,3145,1695,2420,2353.39,0.23,0,6743,2553,2486,2428,2361,2303,2457,2332,28,725,100,1640,5,1,27965627,667,28.39,1.82,12,0.03,84.00,1313.00,5410,20240614,-55.91,2095,20240205,13.84,3335,-28.49,20250109,2245,6.24,20250205,5410,-55.91,20240614,2125,12.24,20240208,2.44,N,320000,100,27 억,,64050,N,N,0,N,00,N 20250206,161017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2420,-40,5,-1.63,148518520,61683,33.11,2495,2495,2370,3195,1725,2460,2407.77,0.27,0,-10113,2643,2551,2398,2306,2153,2597,2352,28,735,100,1670,5,1,27965627,677,28.81,1.84,12,0.22,84.00,1313.00,5410,20240614,-55.27,2095,20240205,15.51,3335,-27.44,20250109,2245,7.80,20250205,5410,-55.27,20240614,2105,14.96,20240206,2.45,N,320000,100,27 억,,74163,N,N,0,N,00,N 20250206,151022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2385,-75,5,-3.05,115877810,48031,25.78,2495,2495,2385,3195,1725,2460,2412.56,0.27,0,-9094,2643,2551,2398,2306,2153,2597,2352,28,735,100,1670,5,1,27965627,667,28.39,1.82,12,0.17,84.00,1313.00,5410,20240614,-55.91,2095,20240205,13.84,3335,-28.49,20250109,2245,6.24,20250205,5410,-55.91,20240614,2105,13.30,20240206,2.45,N,320000,100,27 억,,74163,N,N,0,N,00,N 20250206,141022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2410,-50,5,-2.03,102002430,42232,22.67,2495,2495,2390,3195,1725,2460,2415.29,0.27,0,-9454,2643,2551,2398,2306,2153,2597,2352,28,735,100,1670,5,1,27965627,674,28.69,1.84,12,0.15,84.00,1313.00,5410,20240614,-55.45,2095,20240205,15.04,3335,-27.74,20250109,2245,7.35,20250205,5410,-55.45,20240614,2105,14.49,20240206,2.45,N,320000,100,27 억,,74163,N,N,0,N,00,N diff --git a/321260/price/prices-20250201.csv b/321260/price/prices-20250201.csv index 07359c781daa..55ff4aed76ed 100644 --- a/321260/price/prices-20250201.csv +++ b/321260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2225,0,3,0.00,196095665,86470,161.65,2230,2340,2220,2890,1560,2225,2268.04,0.84,0,-10296,2251,2237,2216,2202,2181,2245,2210,28,665,100,1420,5,1,28192084,627,18.24,1.70,12,0.31,122.00,1308.00,3525,20240214,-36.88,1705,20241209,30.50,2400,-7.29,20250117,2015,10.42,20250102,3525,-36.88,20240214,1705,30.50,20241209,2.99,N,321260,100,28 억,,238131,N,N,0,N,00,N +20250207,151046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2225,0,3,0.00,182138290,80197,149.93,2230,2340,2220,2890,1560,2225,2271.14,0.84,0,-8194,2251,2237,2216,2202,2181,2245,2210,28,665,100,1420,5,1,28192084,627,18.24,1.70,12,0.28,122.00,1308.00,3525,20240214,-36.88,1705,20241209,30.50,2400,-7.29,20250117,2015,10.42,20250102,3525,-36.88,20240214,1705,30.50,20241209,2.99,N,321260,100,28 억,,238131,N,N,0,N,00,N +20250207,141046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,5,2,0.22,176717840,77763,145.38,2230,2340,2220,2890,1560,2225,2272.52,0.84,0,-6983,2251,2237,2216,2202,2181,2245,2210,28,665,100,1420,5,1,28192084,629,18.28,1.70,12,0.28,122.00,1308.00,3525,20240214,-36.74,1705,20241209,30.79,2400,-7.08,20250117,2015,10.67,20250102,3525,-36.74,20240214,1705,30.79,20241209,2.99,N,321260,100,28 억,,238131,N,N,0,N,00,N +20250207,131044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,15,2,0.67,169713505,74619,139.50,2230,2340,2230,2890,1560,2225,2274.40,0.84,0,-6617,2251,2237,2216,2202,2181,2245,2210,28,665,100,1420,5,1,28192084,632,18.36,1.71,12,0.26,122.00,1308.00,3525,20240214,-36.45,1705,20241209,31.38,2400,-6.67,20250117,2015,11.17,20250102,3525,-36.45,20240214,1705,31.38,20241209,2.99,N,321260,100,28 억,,238131,N,N,0,N,00,N +20250207,121042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,5,2,0.22,166444330,73162,136.77,2230,2340,2230,2890,1560,2225,2275.01,0.84,0,-5927,2251,2237,2216,2202,2181,2245,2210,28,665,100,1420,5,1,28192084,629,18.28,1.70,12,0.26,122.00,1308.00,3525,20240214,-36.74,1705,20241209,30.79,2400,-7.08,20250117,2015,10.67,20250102,3525,-36.74,20240214,1705,30.79,20241209,2.99,N,321260,100,28 억,,238131,N,N,0,N,00,N +20250207,111040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,10,2,0.45,157347895,69087,129.16,2230,2340,2230,2890,1560,2225,2277.53,0.84,0,-6215,2251,2237,2216,2202,2181,2245,2210,28,665,100,1420,5,1,28192084,630,18.32,1.71,12,0.25,122.00,1308.00,3525,20240214,-36.60,1705,20241209,31.09,2400,-6.88,20250117,2015,10.92,20250102,3525,-36.60,20240214,1705,31.09,20241209,2.99,N,321260,100,28 억,,238131,N,N,0,N,00,N +20250207,101045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2270,45,2,2.02,127728985,55850,104.41,2230,2340,2230,2890,1560,2225,2287.00,0.84,0,-9231,2251,2237,2216,2202,2181,2245,2210,28,665,100,1420,5,1,28192084,640,18.61,1.74,12,0.20,122.00,1308.00,3525,20240214,-35.60,1705,20241209,33.14,2400,-5.42,20250117,2015,12.66,20250102,3525,-35.60,20240214,1705,33.14,20241209,2.99,N,321260,100,28 억,,238131,N,N,0,N,00,N +20250207,091051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,95,2,4.27,69104070,30140,56.35,2230,2340,2230,2890,1560,2225,2292.77,0.84,0,3038,2251,2237,2216,2202,2181,2245,2210,28,665,100,1420,5,1,28192084,654,19.02,1.77,12,0.11,122.00,1308.00,3525,20240214,-34.18,1705,20241209,36.07,2400,-3.33,20250117,2015,15.14,20250102,3525,-34.18,20240214,1705,36.07,20241209,2.99,N,321260,100,28 억,,238131,N,N,0,N,00,N 20250206,161017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2225,25,2,1.14,113935965,51617,151.65,2215,2230,2195,2860,1540,2200,2207.12,0.91,0,-18168,2230,2215,2185,2170,2140,2222,2177,28,660,100,1400,5,1,28192084,627,18.24,1.70,12,0.18,122.00,1308.00,3525,20240214,-36.88,1705,20241209,30.50,2400,-7.29,20250117,2015,10.42,20250102,3525,-36.88,20240214,1705,30.50,20241209,3.00,N,321260,100,28 억,,256299,N,N,0,N,00,N 20250206,151022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,30,2,1.36,106199720,48140,141.44,2215,2230,2195,2860,1540,2200,2206.06,0.91,0,-17610,2230,2215,2185,2170,2140,2222,2177,28,660,100,1400,5,1,28192084,629,18.28,1.70,12,0.17,122.00,1308.00,3525,20240214,-36.74,1705,20241209,30.79,2400,-7.08,20250117,2015,10.67,20250102,3525,-36.74,20240214,1705,30.79,20241209,3.00,N,321260,100,28 억,,256299,N,N,0,N,00,N 20250206,141022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2215,15,2,0.68,77227800,35069,103.04,2215,2215,2195,2860,1540,2200,2202.17,0.91,0,-11235,2230,2215,2185,2170,2140,2222,2177,28,660,100,1400,5,1,28192084,624,18.16,1.69,12,0.12,122.00,1308.00,3525,20240214,-37.16,1705,20241209,29.91,2400,-7.71,20250117,2015,9.93,20250102,3525,-37.16,20240214,1705,29.91,20241209,3.00,N,321260,100,28 억,,256299,N,N,0,N,00,N diff --git a/321370/price/prices-20250201.csv b/321370/price/prices-20250201.csv index aa28b477cc88..fa0c3f220126 100644 --- a/321370/price/prices-20250201.csv +++ b/321370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1279,24,2,1.91,671771094,521291,313.13,1269,1319,1245,1631,879,1255,1288.67,1.72,0,35089,1279,1266,1243,1230,1207,1273,1237,206,376,500,850,1,1,41232083,527,-1.83,2.63,12,1.26,-700.00,486.00,5578,20240125,-77.07,1191,20250203,7.39,1740,-26.49,20250103,1191,7.39,20250203,5300,-75.87,20240318,1191,7.39,20250203,0.11,N,321370,500,206 억,,709233,N,N,0,N,00,N +20250207,151046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1275,20,2,1.59,664461483,515570,309.70,1269,1319,1245,1631,879,1255,1288.79,1.72,0,37608,1279,1266,1243,1230,1207,1273,1237,206,376,500,850,1,1,41232083,526,-1.82,2.62,12,1.25,-700.00,486.00,5578,20240125,-77.14,1191,20250203,7.05,1740,-26.72,20250103,1191,7.05,20250203,5300,-75.94,20240318,1191,7.05,20250203,0.11,N,321370,500,206 억,,709233,N,N,0,N,00,N +20250207,141046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1280,25,2,1.99,637705763,494557,297.07,1269,1319,1245,1631,879,1255,1289.45,1.72,0,40457,1279,1266,1243,1230,1207,1273,1237,206,376,500,850,1,1,41232083,528,-1.83,2.63,12,1.20,-700.00,486.00,5578,20240125,-77.05,1191,20250203,7.47,1740,-26.44,20250103,1191,7.47,20250203,5300,-75.85,20240318,1191,7.47,20250203,0.11,N,321370,500,206 억,,709233,N,N,0,N,00,N +20250207,131044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1286,31,2,2.47,595155431,461530,277.24,1269,1319,1245,1631,879,1255,1289.53,1.72,0,47438,1279,1266,1243,1230,1207,1273,1237,206,376,500,850,1,1,41232083,530,-1.84,2.65,12,1.12,-700.00,486.00,5578,20240125,-76.95,1191,20250203,7.98,1740,-26.09,20250103,1191,7.98,20250203,5300,-75.74,20240318,1191,7.98,20250203,0.11,N,321370,500,206 억,,709233,N,N,0,N,00,N +20250207,121042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1286,31,2,2.47,498306762,386356,232.08,1269,1319,1245,1631,879,1255,1289.76,1.72,0,23111,1279,1266,1243,1230,1207,1273,1237,206,376,500,850,1,1,41232083,530,-1.84,2.65,12,0.94,-700.00,486.00,5578,20240125,-76.95,1191,20250203,7.98,1740,-26.09,20250103,1191,7.98,20250203,5300,-75.74,20240318,1191,7.98,20250203,0.11,N,321370,500,206 억,,709233,N,N,0,N,00,N +20250207,111040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1299,44,2,3.51,442236679,342927,205.99,1269,1319,1245,1631,879,1255,1289.59,1.72,0,36161,1279,1266,1243,1230,1207,1273,1237,206,376,500,850,1,1,41232083,536,-1.86,2.67,12,0.83,-700.00,486.00,5578,20240125,-76.71,1191,20250203,9.07,1740,-25.34,20250103,1191,9.07,20250203,5300,-75.49,20240318,1191,9.07,20250203,0.11,N,321370,500,206 억,,709233,N,N,0,N,00,N +20250207,101045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1298,43,2,3.43,184525912,144757,86.95,1269,1298,1245,1631,879,1255,1274.73,1.72,0,15021,1279,1266,1243,1230,1207,1273,1237,206,376,500,850,1,1,41232083,535,-1.85,2.67,12,0.35,-700.00,486.00,5578,20240125,-76.73,1191,20250203,8.98,1740,-25.40,20250103,1191,8.98,20250203,5300,-75.51,20240318,1191,8.98,20250203,0.11,N,321370,500,206 억,,709233,N,N,0,N,00,N +20250207,091051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1258,3,2,0.24,13140406,10461,6.28,1269,1269,1245,1631,879,1255,1256.13,1.72,0,-6429,1279,1266,1243,1230,1207,1273,1237,206,376,500,850,1,1,41232083,519,-1.80,2.59,12,0.03,-700.00,486.00,5578,20240125,-77.45,1191,20250203,5.63,1740,-27.70,20250103,1191,5.63,20250203,5300,-76.26,20240318,1191,5.63,20250203,0.11,N,321370,500,206 억,,709233,N,N,0,N,00,N 20250206,161018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1255,20,2,1.62,205742541,165593,55.84,1235,1256,1220,1605,865,1235,1242.45,1.70,0,347,1283,1258,1237,1212,1191,1258,1212,206,370,500,830,1,1,41232083,517,-1.79,2.58,12,0.40,-700.00,486.00,5578,20240125,-77.50,1191,20250203,5.37,1740,-27.87,20250103,1191,5.37,20250203,5300,-76.32,20240318,1191,5.37,20250203,0.11,N,321370,500,206 억,,702794,N,N,0,N,00,N 20250206,151023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1255,20,2,1.62,197678557,159156,53.67,1235,1256,1220,1605,865,1235,1242.04,1.70,0,-2627,1283,1258,1237,1212,1191,1258,1212,206,370,500,830,1,1,41232083,517,-1.79,2.58,12,0.39,-700.00,486.00,5578,20240125,-77.50,1191,20250203,5.37,1740,-27.87,20250103,1191,5.37,20250203,5300,-76.32,20240318,1191,5.37,20250203,0.11,N,321370,500,206 억,,702794,N,N,0,N,00,N 20250206,141022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1238,3,2,0.24,157921139,127323,42.93,1235,1255,1220,1605,865,1235,1240.32,1.70,0,-3201,1283,1258,1237,1212,1191,1258,1212,206,370,500,830,1,1,41232083,510,-1.77,2.55,12,0.31,-700.00,486.00,5578,20240125,-77.81,1191,20250203,3.95,1740,-28.85,20250103,1191,3.95,20250203,5300,-76.64,20240318,1191,3.95,20250203,0.11,N,321370,500,206 억,,702794,N,N,0,N,00,N diff --git a/321550/price/prices-20250201.csv b/321550/price/prices-20250201.csv index ee87f1f7ffc8..9e85628fef24 100644 --- a/321550/price/prices-20250201.csv +++ b/321550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3440,-120,5,-3.37,274112475,80089,79.89,3560,3655,3355,4625,2495,3560,3422.59,0.65,0,-22713,3706,3632,3491,3417,3276,3670,3455,134,1065,500,2420,5,1,26712231,919,-4.89,1.38,12,0.30,-703.00,2497.00,9050,20240126,-61.99,3340,20250203,2.99,4515,-23.81,20250108,3340,2.99,20250203,8980,-61.69,20240329,3340,2.99,20250203,0.00,N,321550,500,133 억,,173781,N,N,0,N,00,N +20250207,151047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3385,-175,5,-4.92,221889785,64686,64.52,3560,3655,3385,4625,2495,3560,3430.26,0.65,0,-16717,3706,3632,3491,3417,3276,3670,3455,134,1065,500,2420,5,1,26712231,904,-4.82,1.36,12,0.24,-703.00,2497.00,9050,20240126,-62.60,3340,20250203,1.35,4515,-25.03,20250108,3340,1.35,20250203,8980,-62.31,20240329,3340,1.35,20250203,0.00,N,321550,500,133 억,,173781,N,N,0,N,00,N +20250207,141047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3415,-145,5,-4.07,173697635,50510,50.38,3560,3655,3390,4625,2495,3560,3438.88,0.65,0,-9595,3706,3632,3491,3417,3276,3670,3455,134,1065,500,2420,5,1,26712231,912,-4.86,1.37,12,0.19,-703.00,2497.00,9050,20240126,-62.27,3340,20250203,2.25,4515,-24.36,20250108,3340,2.25,20250203,8980,-61.97,20240329,3340,2.25,20250203,0.00,N,321550,500,133 억,,173781,N,N,0,N,00,N +20250207,131044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3420,-140,5,-3.93,106510375,30759,30.68,3560,3655,3415,4625,2495,3560,3462.74,0.65,0,-9270,3706,3632,3491,3417,3276,3670,3455,134,1065,500,2420,5,1,26712231,914,-4.86,1.37,12,0.12,-703.00,2497.00,9050,20240126,-62.21,3340,20250203,2.40,4515,-24.25,20250108,3340,2.40,20250203,8980,-61.92,20240329,3340,2.40,20250203,0.00,N,321550,500,133 억,,173781,N,N,0,N,00,N +20250207,121042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3445,-115,5,-3.23,83569085,24069,24.01,3560,3655,3435,4625,2495,3560,3472.06,0.65,0,-8077,3706,3632,3491,3417,3276,3670,3455,134,1065,500,2420,5,1,26712231,920,-4.90,1.38,12,0.09,-703.00,2497.00,9050,20240126,-61.93,3340,20250203,3.14,4515,-23.70,20250108,3340,3.14,20250203,8980,-61.64,20240329,3340,3.14,20250203,0.00,N,321550,500,133 억,,173781,N,N,0,N,00,N +20250207,111041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3445,-115,5,-3.23,69887980,20100,20.05,3560,3655,3435,4625,2495,3560,3477.01,0.65,0,-5926,3706,3632,3491,3417,3276,3670,3455,134,1065,500,2420,5,1,26712231,920,-4.90,1.38,12,0.08,-703.00,2497.00,9050,20240126,-61.93,3340,20250203,3.14,4515,-23.70,20250108,3340,3.14,20250203,8980,-61.64,20240329,3340,3.14,20250203,0.00,N,321550,500,133 억,,173781,N,N,0,N,00,N +20250207,101046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3460,-100,5,-2.81,32452520,9250,9.23,3560,3655,3455,4625,2495,3560,3508.38,0.65,0,-4618,3706,3632,3491,3417,3276,3670,3455,134,1065,500,2420,5,1,26712231,924,-4.92,1.39,12,0.03,-703.00,2497.00,9050,20240126,-61.77,3340,20250203,3.59,4515,-23.37,20250108,3340,3.59,20250203,8980,-61.47,20240329,3340,3.59,20250203,0.00,N,321550,500,133 억,,173781,N,N,0,N,00,N +20250207,091052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3540,-20,5,-0.56,6904285,1926,1.92,3560,3655,3540,4625,2495,3560,3584.78,0.65,0,-775,3706,3632,3491,3417,3276,3670,3455,134,1065,500,2420,5,1,26712231,946,-5.04,1.42,12,0.01,-703.00,2497.00,9050,20240126,-60.88,3340,20250203,5.99,4515,-21.59,20250108,3340,5.99,20250203,8980,-60.58,20240329,3340,5.99,20250203,0.00,N,321550,500,133 억,,173781,N,N,0,N,00,N 20250206,161018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3560,110,2,3.19,343919720,100252,189.10,3520,3565,3350,4485,2415,3450,3430.55,0.59,0,6214,3516,3482,3431,3397,3346,3500,3415,134,1035,500,2340,5,1,26712231,951,-5.06,1.43,12,0.38,-703.00,2497.00,9050,20240126,-60.66,3340,20250203,6.59,4515,-21.15,20250108,3340,6.59,20250203,8980,-60.36,20240329,3340,6.59,20250203,0.00,N,321550,500,133 억,,156950,N,N,0,N,00,N 20250206,151023,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3550,100,2,2.90,335833330,97976,184.80,3520,3565,3350,4485,2415,3450,3427.71,0.59,0,5427,3516,3482,3431,3397,3346,3500,3415,134,1035,500,2340,5,1,26712231,948,-5.05,1.42,12,0.37,-703.00,2497.00,9050,20240126,-60.77,3340,20250203,6.29,4515,-21.37,20250108,3340,6.29,20250203,8980,-60.47,20240329,3340,6.29,20250203,0.00,N,321550,500,133 억,,156950,N,N,0,N,00,N 20250206,141022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3550,100,2,2.90,290521550,85189,160.69,3520,3550,3350,4485,2415,3450,3410.32,0.59,0,4198,3516,3482,3431,3397,3346,3500,3415,134,1035,500,2340,5,1,26712231,948,-5.05,1.42,12,0.32,-703.00,2497.00,9050,20240126,-60.77,3340,20250203,6.29,4515,-21.37,20250108,3340,6.29,20250203,8980,-60.47,20240329,3340,6.29,20250203,0.00,N,321550,500,133 억,,156950,N,N,0,N,00,N diff --git a/321820/price/prices-20250201.csv b/321820/price/prices-20250201.csv index a9de4ed90a0b..6377678c3322 100644 --- a/321820/price/prices-20250201.csv +++ b/321820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10420,-140,5,-1.33,871793770,83180,71.33,10510,10610,10410,13720,7400,10560,10480.81,0.27,0,-1425,10953,10756,10653,10456,10353,10705,10405,67,3160,500,7390,10,1,13366810,1393,-15.12,4.93,12,0.62,-689.00,2115.00,23000,20241106,-54.70,8930,20240805,16.69,14120,-26.20,20250107,10280,1.36,20250203,23000,-54.70,20241106,8930,16.69,20240805,0.01,N,321820,500,66 억,,35774,N,N,1,N,00,N +20250207,151047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10440,-120,5,-1.14,806391290,76904,65.95,10510,10610,10420,13720,7400,10560,10485.68,0.27,0,-1160,10953,10756,10653,10456,10353,10705,10405,67,3160,500,7390,10,1,13366810,1395,-15.15,4.94,12,0.58,-689.00,2115.00,23000,20241106,-54.61,8930,20240805,16.91,14120,-26.06,20250107,10280,1.56,20250203,23000,-54.61,20241106,8930,16.91,20240805,0.01,N,321820,500,66 억,,35774,N,N,10,N,00,N +20250207,141047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10450,-110,5,-1.04,622097500,59255,50.81,10510,10610,10430,13720,7400,10560,10498.64,0.27,0,-1151,10953,10756,10653,10456,10353,10705,10405,67,3160,500,7390,10,1,13366810,1397,-15.17,4.94,12,0.44,-689.00,2115.00,23000,20241106,-54.57,8930,20240805,17.02,14120,-25.99,20250107,10280,1.65,20250203,23000,-54.57,20241106,8930,17.02,20240805,0.01,N,321820,500,66 억,,35774,N,N,10,N,00,N +20250207,131045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10460,-100,5,-0.95,533807280,50808,43.57,10510,10610,10430,13720,7400,10560,10506.36,0.27,0,-826,10953,10756,10653,10456,10353,10705,10405,67,3160,500,7390,10,1,13366810,1398,-15.18,4.95,12,0.38,-689.00,2115.00,23000,20241106,-54.52,8930,20240805,17.13,14120,-25.92,20250107,10280,1.75,20250203,23000,-54.52,20241106,8930,17.13,20240805,0.01,N,321820,500,66 억,,35774,N,N,10,N,00,N +20250207,121043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10470,-90,5,-0.85,482403660,45899,39.36,10510,10610,10430,13720,7400,10560,10510.11,0.27,0,-589,10953,10756,10653,10456,10353,10705,10405,67,3160,500,7390,10,1,13366810,1400,-15.20,4.95,12,0.34,-689.00,2115.00,23000,20241106,-54.48,8930,20240805,17.25,14120,-25.85,20250107,10280,1.85,20250203,23000,-54.48,20241106,8930,17.25,20240805,0.01,N,321820,500,66 억,,35774,N,N,10,N,00,N +20250207,111041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10490,-70,5,-0.66,377879240,35902,30.79,10510,10610,10470,13720,7400,10560,10525.29,0.27,0,-2510,10953,10756,10653,10456,10353,10705,10405,67,3160,500,7390,10,1,13366810,1402,-15.22,4.96,12,0.27,-689.00,2115.00,23000,20241106,-54.39,8930,20240805,17.47,14120,-25.71,20250107,10280,2.04,20250203,23000,-54.39,20241106,8930,17.47,20240805,0.01,N,321820,500,66 억,,35774,N,N,10,N,00,N +20250207,101046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10540,-20,5,-0.19,189522170,17973,15.41,10510,10610,10490,13720,7400,10560,10544.82,0.27,0,1470,10953,10756,10653,10456,10353,10705,10405,67,3160,500,7390,10,1,13366810,1409,-15.30,4.98,12,0.13,-689.00,2115.00,23000,20241106,-54.17,8930,20240805,18.03,14120,-25.35,20250107,10280,2.53,20250203,23000,-54.17,20241106,8930,18.03,20240805,0.01,N,321820,500,66 억,,35774,N,N,10,N,00,N +20250207,091052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10580,20,2,0.19,53936940,5128,4.40,10510,10580,10490,13720,7400,10560,10518.08,0.27,0,112,10953,10756,10653,10456,10353,10705,10405,67,3160,500,7390,10,1,13366810,1414,-15.36,5.00,12,0.04,-689.00,2115.00,23000,20241106,-54.00,8930,20240805,18.48,14120,-25.07,20250107,10280,2.92,20250203,23000,-54.00,20241106,8930,18.48,20240805,0.01,N,321820,500,66 억,,35774,N,N,10,N,00,N 20250206,161018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10560,-80,5,-0.75,1230091390,115620,102.59,10750,10850,10550,13830,7450,10640,10639.43,0.40,0,-17930,10926,10782,10656,10512,10386,10720,10450,67,3190,500,7440,10,1,13366810,1412,-15.33,4.99,12,0.86,-689.00,2115.00,23000,20241106,-54.09,8930,20240805,18.25,14120,-25.21,20250107,10280,2.72,20250203,23000,-54.09,20241106,8930,18.25,20240805,0.01,N,321820,500,66 억,,53885,N,N,10,N,00,N 20250206,151023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10580,-60,5,-0.56,1158951260,108890,96.61,10750,10850,10550,13830,7450,10640,10643.32,0.40,0,-15638,10926,10782,10656,10512,10386,10720,10450,67,3190,500,7440,10,1,13366810,1414,-15.36,5.00,12,0.81,-689.00,2115.00,23000,20241106,-54.00,8930,20240805,18.48,14120,-25.07,20250107,10280,2.92,20250203,23000,-54.00,20241106,8930,18.48,20240805,0.01,N,321820,500,66 억,,53885,N,N,0,N,00,N 20250206,141023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10580,-60,5,-0.56,1064476940,99958,88.69,10750,10850,10550,13830,7450,10640,10649.24,0.40,0,-15226,10926,10782,10656,10512,10386,10720,10450,67,3190,500,7440,10,1,13366810,1414,-15.36,5.00,12,0.75,-689.00,2115.00,23000,20241106,-54.00,8930,20240805,18.48,14120,-25.07,20250107,10280,2.92,20250203,23000,-54.00,20241106,8930,18.48,20240805,0.01,N,321820,500,66 억,,53885,N,N,0,N,00,N diff --git a/322000/price/prices-20250201.csv b/322000/price/prices-20250201.csv index 2e866f0fd0ba..6f9584d41c34 100644 --- a/322000/price/prices-20250201.csv +++ b/322000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161045,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24500,-600,5,-2.39,2178340400,89052,59.73,25150,25200,24100,32600,17600,25100,24461.39,7.11,0,-16511,26533,25816,25083,24366,23633,26175,24725,560,7500,5000,18070,50,1,11200000,2744,-95.70,0.74,12,0.80,-256.00,33175.00,41450,20240527,-40.89,18590,20241209,31.79,27400,-10.58,20250110,19820,23.61,20250102,41450,-40.89,20240527,18590,31.79,20241209,3.10,N,322000,5000,560 억,,796255,N,N,34,N,00,N +20250207,151047,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24350,-750,5,-2.99,2001339050,81815,54.88,25150,25200,24100,32600,17600,25100,24461.76,7.11,0,-13603,26533,25816,25083,24366,23633,26175,24725,560,7500,5000,18070,50,1,11200000,2727,-95.12,0.73,12,0.73,-256.00,33175.00,41450,20240527,-41.25,18590,20241209,30.98,27400,-11.13,20250110,19820,22.86,20250102,41450,-41.25,20240527,18590,30.98,20241209,3.10,N,322000,5000,560 억,,796255,N,N,476,N,00,N +20250207,141047,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24400,-700,5,-2.79,1831054000,74843,50.20,25150,25200,24100,32600,17600,25100,24465.27,7.11,0,-10526,26533,25816,25083,24366,23633,26175,24725,560,7500,5000,18070,50,1,11200000,2733,-95.31,0.74,12,0.67,-256.00,33175.00,41450,20240527,-41.13,18590,20241209,31.25,27400,-10.95,20250110,19820,23.11,20250102,41450,-41.13,20240527,18590,31.25,20241209,3.10,N,322000,5000,560 억,,796255,N,N,476,N,00,N +20250207,131045,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24300,-800,5,-3.19,1714422400,70060,46.99,25150,25200,24100,32600,17600,25100,24470.77,7.11,0,-11838,26533,25816,25083,24366,23633,26175,24725,560,7500,5000,18070,50,1,11200000,2722,-94.92,0.73,12,0.63,-256.00,33175.00,41450,20240527,-41.38,18590,20241209,30.72,27400,-11.31,20250110,19820,22.60,20250102,41450,-41.38,20240527,18590,30.72,20241209,3.10,N,322000,5000,560 억,,796255,N,N,476,N,00,N +20250207,121043,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24400,-700,5,-2.79,1583432350,64669,43.37,25150,25200,24100,32600,17600,25100,24485.18,7.11,0,-9203,26533,25816,25083,24366,23633,26175,24725,560,7500,5000,18070,50,1,11200000,2733,-95.31,0.74,12,0.58,-256.00,33175.00,41450,20240527,-41.13,18590,20241209,31.25,27400,-10.95,20250110,19820,23.11,20250102,41450,-41.13,20240527,18590,31.25,20241209,3.10,N,322000,5000,560 억,,796255,N,N,476,N,00,N +20250207,111041,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24450,-650,5,-2.59,1374800050,56095,37.62,25150,25200,24100,32600,17600,25100,24508.42,7.11,0,-9739,26533,25816,25083,24366,23633,26175,24725,560,7500,5000,18070,50,1,11200000,2738,-95.51,0.74,12,0.50,-256.00,33175.00,41450,20240527,-41.01,18590,20241209,31.52,27400,-10.77,20250110,19820,23.36,20250102,41450,-41.01,20240527,18590,31.52,20241209,3.10,N,322000,5000,560 억,,796255,N,N,476,N,00,N +20250207,101046,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24150,-950,5,-3.78,1135142350,46237,31.01,25150,25200,24100,32600,17600,25100,24550.52,7.11,0,-10873,26533,25816,25083,24366,23633,26175,24725,560,7500,5000,18070,50,1,11200000,2705,-94.34,0.73,12,0.41,-256.00,33175.00,41450,20240527,-41.74,18590,20241209,29.91,27400,-11.86,20250110,19820,21.85,20250102,41450,-41.74,20240527,18590,29.91,20241209,3.10,N,322000,5000,560 억,,796255,N,N,476,N,00,N +20250207,091052,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24950,-150,5,-0.60,263225250,10558,7.08,25150,25200,24700,32600,17600,25100,24931.36,7.11,0,-1629,26533,25816,25083,24366,23633,26175,24725,560,7500,5000,18070,50,1,11200000,2794,-97.46,0.75,12,0.09,-256.00,33175.00,41450,20240527,-39.81,18590,20241209,34.21,27400,-8.94,20250110,19820,25.88,20250102,41450,-39.81,20240527,18590,34.21,20241209,3.10,N,322000,5000,560 억,,796255,N,N,476,N,00,N 20250206,161019,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25100,650,2,2.66,3739840050,148616,175.66,24550,25800,24350,31750,17150,24450,25164.98,7.16,0,-5642,25116,24782,24416,24082,23716,24950,24250,560,7300,5000,17600,50,1,11200000,2811,-98.05,0.76,12,1.33,-256.00,33175.00,41450,20240527,-39.45,18590,20241209,35.02,27400,-8.39,20250110,19820,26.64,20250102,41450,-39.45,20240527,18590,35.02,20241209,3.06,N,322000,5000,560 억,,802208,N,N,476,N,00,N 20250206,151023,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25000,550,2,2.25,3613714800,143588,169.72,24550,25800,24350,31750,17150,24450,25167.70,7.16,0,-4466,25116,24782,24416,24082,23716,24950,24250,560,7300,5000,17600,50,1,11200000,2800,-97.66,0.75,12,1.28,-256.00,33175.00,41450,20240527,-39.69,18590,20241209,34.48,27400,-8.76,20250110,19820,26.14,20250102,41450,-39.69,20240527,18590,34.48,20241209,3.06,N,322000,5000,560 억,,802208,N,N,1,N,00,N 20250206,141023,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24850,400,2,1.64,3280229100,130282,153.99,24550,25800,24350,31750,17150,24450,25178.42,7.16,0,-1878,25116,24782,24416,24082,23716,24950,24250,560,7300,5000,17600,50,1,11200000,2783,-97.07,0.75,12,1.16,-256.00,33175.00,41450,20240527,-40.05,18590,20241209,33.67,27400,-9.31,20250110,19820,25.38,20250102,41450,-40.05,20240527,18590,33.67,20241209,3.06,N,322000,5000,560 억,,802208,N,N,1,N,00,N diff --git a/322180/price/prices-20250201.csv b/322180/price/prices-20250201.csv index 1d24f0ecdc45..abfe31babe15 100644 --- a/322180/price/prices-20250201.csv +++ b/322180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,20,2,0.38,521865220,99246,48.19,5230,5400,5190,6790,3670,5230,5258.30,0.26,0,125,5823,5526,5323,5026,4823,5425,4925,21,1560,100,3660,10,1,20906979,1098,-16.46,5.78,12,0.47,-319.00,909.00,8640,20240723,-39.24,4400,20241209,19.32,5780,-9.17,20250117,4800,9.38,20250102,8640,-39.24,20240723,4400,19.32,20241209,0.09,N,322180,100,20 억,,54983,N,N,0,N,00,N +20250207,151047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,0,3,0.00,512025200,97374,47.28,5230,5400,5190,6790,3670,5230,5258.34,0.26,0,-396,5823,5526,5323,5026,4823,5425,4925,21,1560,100,3660,10,1,20906979,1093,-16.39,5.75,12,0.47,-319.00,909.00,8640,20240723,-39.47,4400,20241209,18.86,5780,-9.52,20250117,4800,8.96,20250102,8640,-39.47,20240723,4400,18.86,20241209,0.09,N,322180,100,20 억,,54983,N,N,0,N,00,N +20250207,141047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,-30,5,-0.57,399407840,75736,36.77,5230,5400,5190,6790,3670,5230,5273.69,0.26,0,-2794,5823,5526,5323,5026,4823,5425,4925,21,1560,100,3660,10,1,20906979,1087,-16.30,5.72,12,0.36,-319.00,909.00,8640,20240723,-39.81,4400,20241209,18.18,5780,-10.03,20250117,4800,8.33,20250102,8640,-39.81,20240723,4400,18.18,20241209,0.09,N,322180,100,20 억,,54983,N,N,0,N,00,N +20250207,131045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,10,2,0.19,302062410,57058,27.71,5230,5400,5190,6790,3670,5230,5293.95,0.26,0,-3499,5823,5526,5323,5026,4823,5425,4925,21,1560,100,3660,10,1,20906979,1096,-16.43,5.76,12,0.27,-319.00,909.00,8640,20240723,-39.35,4400,20241209,19.09,5780,-9.34,20250117,4800,9.17,20250102,8640,-39.35,20240723,4400,19.09,20241209,0.09,N,322180,100,20 억,,54983,N,N,0,N,00,N +20250207,121043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,20,2,0.38,274738800,51852,25.18,5230,5400,5190,6790,3670,5230,5298.52,0.26,0,-3288,5823,5526,5323,5026,4823,5425,4925,21,1560,100,3660,10,1,20906979,1098,-16.46,5.78,12,0.25,-319.00,909.00,8640,20240723,-39.24,4400,20241209,19.32,5780,-9.17,20250117,4800,9.38,20250102,8640,-39.24,20240723,4400,19.32,20241209,0.09,N,322180,100,20 억,,54983,N,N,0,N,00,N +20250207,111041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,70,2,1.34,252619560,47685,23.15,5230,5400,5190,6790,3670,5230,5297.67,0.26,0,-2460,5823,5526,5323,5026,4823,5425,4925,21,1560,100,3660,10,1,20906979,1108,-16.61,5.83,12,0.23,-319.00,909.00,8640,20240723,-38.66,4400,20241209,20.45,5780,-8.30,20250117,4800,10.42,20250102,8640,-38.66,20240723,4400,20.45,20241209,0.09,N,322180,100,20 억,,54983,N,N,0,N,00,N +20250207,101047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,10,2,0.19,174344250,32930,15.99,5230,5400,5190,6790,3670,5230,5294.39,0.26,0,1010,5823,5526,5323,5026,4823,5425,4925,21,1560,100,3660,10,1,20906979,1096,-16.43,5.76,12,0.16,-319.00,909.00,8640,20240723,-39.35,4400,20241209,19.09,5780,-9.34,20250117,4800,9.17,20250102,8640,-39.35,20240723,4400,19.09,20241209,0.09,N,322180,100,20 억,,54983,N,N,0,N,00,N +20250207,091052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,-10,5,-0.19,28449640,5451,2.65,5230,5240,5190,6790,3670,5230,5219.16,0.26,0,-1737,5823,5526,5323,5026,4823,5425,4925,21,1560,100,3660,10,1,20906979,1091,-16.36,5.74,12,0.03,-319.00,909.00,8640,20240723,-39.58,4400,20241209,18.64,5780,-9.69,20250117,4800,8.75,20250102,8640,-39.58,20240723,4400,18.64,20241209,0.09,N,322180,100,20 억,,54983,N,N,0,N,00,N 20250206,161019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,-340,5,-6.10,1087916690,205708,169.84,5620,5620,5120,7240,3900,5570,5288.50,0.52,0,-53334,5776,5672,5546,5442,5316,5725,5495,21,1670,100,3890,10,1,20906979,1093,-16.39,5.75,12,0.98,-319.00,909.00,8640,20240723,-39.47,4400,20241209,18.86,5780,-9.52,20250117,4800,8.96,20250102,8640,-39.47,20240723,4400,18.86,20241209,0.10,N,322180,100,20 억,,108188,N,N,0,N,00,N 20250206,151024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,-330,5,-5.92,1047621440,198013,163.48,5620,5620,5120,7240,3900,5570,5290.42,0.52,0,-51585,5776,5672,5546,5442,5316,5725,5495,21,1670,100,3890,10,1,20906979,1096,-16.43,5.76,12,0.95,-319.00,909.00,8640,20240723,-39.35,4400,20241209,19.09,5780,-9.34,20250117,4800,9.17,20250102,8640,-39.35,20240723,4400,19.09,20241209,0.10,N,322180,100,20 억,,108188,N,N,0,N,00,N 20250206,141023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,-290,5,-5.21,981000790,185313,153.00,5620,5620,5120,7240,3900,5570,5293.48,0.52,0,-44650,5776,5672,5546,5442,5316,5725,5495,21,1670,100,3890,10,1,20906979,1104,-16.55,5.81,12,0.89,-319.00,909.00,8640,20240723,-38.89,4400,20241209,20.00,5780,-8.65,20250117,4800,10.00,20250102,8640,-38.89,20240723,4400,20.00,20241209,0.10,N,322180,100,20 억,,108188,N,N,0,N,00,N diff --git a/322310/price/prices-20250201.csv b/322310/price/prices-20250201.csv index 8df7ccd6be32..e80a7ba7da7d 100644 --- a/322310/price/prices-20250201.csv +++ b/322310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22300,700,2,3.24,2520007100,113753,281.02,21950,23500,20550,28050,15150,21600,22153.30,0.00,0,-1827,22333,21966,21233,20866,20133,22150,21050,47,6450,500,15120,50,1,9366542,2089,61.77,3.24,12,1.21,361.00,6887.00,40750,20240227,-45.28,13180,20241115,69.20,25250,-11.68,20250123,16090,38.60,20250102,40750,-45.28,20240227,13180,69.20,20241115,1.46,N,322310,500,46 억,,0,N,N,1,N,00,N +20250207,151048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22450,850,2,3.94,2452697650,110741,273.58,21950,23500,20550,28050,15150,21600,22148.05,0.00,0,-2125,22333,21966,21233,20866,20133,22150,21050,47,6450,500,15120,50,1,9366542,2103,62.19,3.26,12,1.18,361.00,6887.00,40750,20240227,-44.91,13180,20241115,70.33,25250,-11.09,20250123,16090,39.53,20250102,40750,-44.91,20240227,13180,70.33,20241115,1.46,N,322310,500,46 억,,0,N,N,0,N,00,N +20250207,141048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22300,700,2,3.24,2168955150,98104,242.36,21950,23500,20550,28050,15150,21600,22108.73,0.00,0,-3014,22333,21966,21233,20866,20133,22150,21050,47,6450,500,15120,50,1,9366542,2089,61.77,3.24,12,1.05,361.00,6887.00,40750,20240227,-45.28,13180,20241115,69.20,25250,-11.68,20250123,16090,38.60,20250102,40750,-45.28,20240227,13180,69.20,20241115,1.46,N,322310,500,46 억,,0,N,N,0,N,00,N +20250207,131045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22200,600,2,2.78,1956377750,88518,218.68,21950,23500,20550,28050,15150,21600,22101.47,0.00,0,-4195,22333,21966,21233,20866,20133,22150,21050,47,6450,500,15120,50,1,9366542,2079,61.50,3.22,12,0.95,361.00,6887.00,40750,20240227,-45.52,13180,20241115,68.44,25250,-12.08,20250123,16090,37.97,20250102,40750,-45.52,20240227,13180,68.44,20241115,1.46,N,322310,500,46 억,,0,N,N,0,N,00,N +20250207,121043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22400,800,2,3.70,1713372450,77531,191.54,21950,23500,20550,28050,15150,21600,22099.19,0.00,0,-6611,22333,21966,21233,20866,20133,22150,21050,47,6450,500,15120,50,1,9366542,2098,62.05,3.25,12,0.83,361.00,6887.00,40750,20240227,-45.03,13180,20241115,69.95,25250,-11.29,20250123,16090,39.22,20250102,40750,-45.03,20240227,13180,69.95,20241115,1.46,N,322310,500,46 억,,0,N,N,0,N,00,N +20250207,111042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21600,0,3,0.00,513271250,24216,59.83,21950,21950,20550,28050,15150,21600,21195.54,0.00,0,4200,22333,21966,21233,20866,20133,22150,21050,47,6450,500,15120,50,1,9366542,2023,59.83,3.14,12,0.26,361.00,6887.00,40750,20240227,-46.99,13180,20241115,63.88,25250,-14.46,20250123,16090,34.24,20250102,40750,-46.99,20240227,13180,63.88,20241115,1.46,N,322310,500,46 억,,0,N,N,0,N,00,N +20250207,101047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21400,-200,5,-0.93,310175550,14752,36.44,21950,21950,20550,28050,15150,21600,21026.00,0.00,0,484,22333,21966,21233,20866,20133,22150,21050,47,6450,500,15120,50,1,9366542,2004,59.28,3.11,12,0.16,361.00,6887.00,40750,20240227,-47.48,13180,20241115,62.37,25250,-15.25,20250123,16090,33.00,20250102,40750,-47.48,20240227,13180,62.37,20241115,1.46,N,322310,500,46 억,,0,N,N,0,N,00,N +20250207,091053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21150,-450,5,-2.08,51514300,2418,5.97,21950,21950,21050,28050,15150,21600,21304.51,0.00,0,192,22333,21966,21233,20866,20133,22150,21050,47,6450,500,15120,50,1,9366542,1981,58.59,3.07,12,0.03,361.00,6887.00,40750,20240227,-48.10,13180,20241115,60.47,25250,-16.24,20250123,16090,31.45,20250102,40750,-48.10,20240227,13180,60.47,20241115,1.46,N,322310,500,46 억,,0,N,N,0,N,00,N 20250206,161019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21600,900,2,4.35,845608150,40138,100.79,21150,21600,20500,26900,14500,20700,21066.76,0.00,0,-6528,21700,21200,20750,20250,19800,20975,20025,47,6200,500,14490,50,1,9366542,2023,59.83,3.14,12,0.43,361.00,6887.00,40750,20240227,-46.99,13180,20241115,63.88,25250,-14.46,20250123,16090,34.24,20250102,40750,-46.99,20240227,13180,63.88,20241115,1.53,N,322310,500,46 억,,0,N,N,8,N,00,N 20250206,151024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21400,700,2,3.38,737020650,35088,88.11,21150,21400,20500,26900,14500,20700,21004.92,0.00,0,-5750,21700,21200,20750,20250,19800,20975,20025,47,6200,500,14490,50,1,9366542,2004,59.28,3.11,12,0.37,361.00,6887.00,40750,20240227,-47.48,13180,20241115,62.37,25250,-15.25,20250123,16090,33.00,20250102,40750,-47.48,20240227,13180,62.37,20241115,1.53,N,322310,500,46 억,,0,N,N,8,N,00,N 20250206,141023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21050,350,2,1.69,603462150,28799,72.32,21150,21400,20500,26900,14500,20700,20954.27,0.00,0,-5382,21700,21200,20750,20250,19800,20975,20025,47,6200,500,14490,50,1,9366542,1972,58.31,3.06,12,0.31,361.00,6887.00,40750,20240227,-48.34,13180,20241115,59.71,25250,-16.63,20250123,16090,30.83,20250102,40750,-48.34,20240227,13180,59.71,20241115,1.53,N,322310,500,46 억,,0,N,N,8,N,00,N diff --git a/322510/price/prices-20250201.csv b/322510/price/prices-20250201.csv index 2dd74ec68264..6af3f618dd33 100644 --- a/322510/price/prices-20250201.csv +++ b/322510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9010,-210,5,-2.28,7671819740,836144,85.29,9480,9580,8810,11980,6460,9220,9175.29,0.60,0,-110980,9686,9452,9236,9002,8786,9570,9120,26,2760,100,6450,10,1,25528892,2300,-25.52,16.18,12,3.28,-353.00,557.00,15009,20240125,-39.97,6340,20241115,42.11,9700,-7.11,20250107,7840,14.92,20250203,18280,-50.71,20240625,6340,42.11,20241115,0.00,N,322510,100,25 억,,152738,N,N,1470,N,00,N +20250207,151048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8900,-320,5,-3.47,7463684270,812935,82.93,9480,9580,8810,11980,6460,9220,9181.13,0.60,0,-112149,9686,9452,9236,9002,8786,9570,9120,26,2760,100,6450,10,1,25528892,2272,-25.21,15.98,12,3.18,-353.00,557.00,15009,20240125,-40.70,6340,20241115,40.38,9700,-8.25,20250107,7840,13.52,20250203,18280,-51.31,20240625,6340,40.38,20241115,0.00,N,322510,100,25 억,,152738,N,N,8903,N,00,N +20250207,141048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8950,-270,5,-2.93,6948122570,755226,77.04,9480,9580,8810,11980,6460,9220,9200.04,0.60,0,-105504,9686,9452,9236,9002,8786,9570,9120,26,2760,100,6450,10,1,25528892,2285,-25.35,16.07,12,2.96,-353.00,557.00,15009,20240125,-40.37,6340,20241115,41.17,9700,-7.73,20250107,7840,14.16,20250203,18280,-51.04,20240625,6340,41.17,20241115,0.00,N,322510,100,25 억,,152738,N,N,8903,N,00,N +20250207,131046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8830,-390,5,-4.23,6531862970,708538,72.28,9480,9580,8810,11980,6460,9220,9218.79,0.60,0,-100726,9686,9452,9236,9002,8786,9570,9120,26,2760,100,6450,10,1,25528892,2254,-25.01,15.85,12,2.78,-353.00,557.00,15009,20240125,-41.17,6340,20241115,39.27,9700,-8.97,20250107,7840,12.63,20250203,18280,-51.70,20240625,6340,39.27,20241115,0.00,N,322510,100,25 억,,152738,N,N,8903,N,00,N +20250207,121044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9050,-170,5,-1.84,5008500730,537600,54.84,9480,9580,9020,11980,6460,9220,9316.50,0.60,0,-109057,9686,9452,9236,9002,8786,9570,9120,26,2760,100,6450,10,1,25528892,2310,-25.64,16.25,12,2.11,-353.00,557.00,15009,20240125,-39.70,6340,20241115,42.74,9700,-6.70,20250107,7840,15.43,20250203,18280,-50.49,20240625,6340,42.74,20241115,0.00,N,322510,100,25 억,,152738,N,N,8903,N,00,N +20250207,111042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9200,-20,5,-0.22,4184661380,447093,45.61,9480,9580,9200,11980,6460,9220,9359.87,0.60,0,-103199,9686,9452,9236,9002,8786,9570,9120,26,2760,100,6450,10,1,25528892,2349,-26.06,16.52,12,1.75,-353.00,557.00,15009,20240125,-38.70,6340,20241115,45.11,9700,-5.15,20250107,7840,17.35,20250203,18280,-49.67,20240625,6340,45.11,20241115,0.00,N,322510,100,25 억,,152738,N,N,8903,N,00,N +20250207,101047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9310,90,2,0.98,3454846170,368061,37.55,9480,9580,9210,11980,6460,9220,9386.84,0.60,0,-75051,9686,9452,9236,9002,8786,9570,9120,26,2760,100,6450,10,1,25528892,2377,-26.37,16.71,12,1.44,-353.00,557.00,15009,20240125,-37.97,6340,20241115,46.85,9700,-4.02,20250107,7840,18.75,20250203,18280,-49.07,20240625,6340,46.85,20241115,0.00,N,322510,100,25 억,,152738,N,N,8903,N,00,N +20250207,091053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9350,130,2,1.41,1382547110,146296,14.92,9480,9580,9340,11980,6460,9220,9451.13,0.60,0,-22221,9686,9452,9236,9002,8786,9570,9120,26,2760,100,6450,10,1,25528892,2387,-26.49,16.79,12,0.57,-353.00,557.00,15009,20240125,-37.70,6340,20241115,47.48,9700,-3.61,20250107,7840,19.26,20250203,18280,-48.85,20240625,6340,47.48,20241115,0.00,N,322510,100,25 억,,152738,N,N,8903,N,00,N 20250206,161019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9220,40,2,0.44,9014105780,972604,73.39,9130,9470,9020,11930,6430,9180,9268.06,1.34,0,-193014,9840,9510,8990,8660,8140,9675,8825,26,2750,100,6420,10,1,25528892,2354,-26.12,16.55,12,3.81,-353.00,557.00,15240,20240124,-39.50,6340,20241115,45.43,9700,-4.95,20250107,7840,17.60,20250203,18280,-49.56,20240625,6340,45.43,20241115,0.00,N,322510,100,25 억,,341491,N,N,8903,N,00,N 20250206,151024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9180,0,3,0.00,8829043960,952508,71.87,9130,9470,9020,11930,6430,9180,9269.29,1.34,0,-194354,9840,9510,8990,8660,8140,9675,8825,26,2750,100,6420,10,1,25528892,2344,-26.01,16.48,12,3.73,-353.00,557.00,15240,20240124,-39.76,6340,20241115,44.79,9700,-5.36,20250107,7840,17.09,20250203,18280,-49.78,20240625,6340,44.79,20241115,0.00,N,322510,100,25 억,,341491,N,N,2050,N,00,N 20250206,141024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9170,-10,5,-0.11,8386893170,904305,68.24,9130,9470,9020,11930,6430,9180,9274.44,1.34,0,-192024,9840,9510,8990,8660,8140,9675,8825,26,2750,100,6420,10,1,25528892,2341,-25.98,16.46,12,3.54,-353.00,557.00,15240,20240124,-39.83,6340,20241115,44.64,9700,-5.46,20250107,7840,16.96,20250203,18280,-49.84,20240625,6340,44.64,20241115,0.00,N,322510,100,25 억,,341491,N,N,2050,N,00,N diff --git a/322780/price/prices-20250201.csv b/322780/price/prices-20250201.csv index 2b894ae5bd0d..af460c73f289 100644 --- a/322780/price/prices-20250201.csv +++ b/322780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161046,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,765,-26,5,-3.29,112456059,145034,192.00,782,791,760,1028,554,791,775.39,1.57,0,-33080,815,803,796,784,777,799,780,38,237,100,470,1,1,37932613,290,8.79,0.49,12,0.38,87.00,1553.00,2080,20240216,-63.22,661,20240906,15.73,1059,-27.76,20250120,711,7.59,20250102,2080,-63.22,20240216,661,15.73,20240906,2.13,N,322780,100,37 억,,597074,N,N,0,N,00,N +20250207,151048,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,770,-21,5,-2.65,99024294,127442,168.71,782,791,767,1028,554,791,777.01,1.57,0,-31780,815,803,796,784,777,799,780,38,237,100,470,1,1,37932613,292,8.85,0.50,12,0.34,87.00,1553.00,2080,20240216,-62.98,661,20240906,16.49,1059,-27.29,20250120,711,8.30,20250102,2080,-62.98,20240216,661,16.49,20240906,2.13,N,322780,100,37 억,,597074,N,N,0,N,00,N +20250207,141048,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,773,-18,5,-2.28,79973563,102700,135.96,782,791,769,1028,554,791,778.71,1.57,0,-21736,815,803,796,784,777,799,780,38,237,100,470,1,1,37932613,293,8.89,0.50,12,0.27,87.00,1553.00,2080,20240216,-62.84,661,20240906,16.94,1059,-27.01,20250120,711,8.72,20250102,2080,-62.84,20240216,661,16.94,20240906,2.13,N,322780,100,37 억,,597074,N,N,0,N,00,N +20250207,131046,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,775,-16,5,-2.02,75852375,97368,128.90,782,791,769,1028,554,791,779.03,1.57,0,-17576,815,803,796,784,777,799,780,38,237,100,470,1,1,37932613,294,8.91,0.50,12,0.26,87.00,1553.00,2080,20240216,-62.74,661,20240906,17.25,1059,-26.82,20250120,711,9.00,20250102,2080,-62.74,20240216,661,17.25,20240906,2.13,N,322780,100,37 억,,597074,N,N,0,N,00,N +20250207,121044,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,778,-13,5,-1.64,67374544,86420,114.41,782,791,769,1028,554,791,779.62,1.57,0,-15974,815,803,796,784,777,799,780,38,237,100,470,1,1,37932613,295,8.94,0.50,12,0.23,87.00,1553.00,2080,20240216,-62.60,661,20240906,17.70,1059,-26.53,20250120,711,9.42,20250102,2080,-62.60,20240216,661,17.70,20240906,2.13,N,322780,100,37 억,,597074,N,N,0,N,00,N +20250207,111042,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,782,-9,5,-1.14,62128146,79701,105.51,782,791,769,1028,554,791,779.52,1.57,0,-13554,815,803,796,784,777,799,780,38,237,100,470,1,1,37932613,297,8.99,0.50,12,0.21,87.00,1553.00,2080,20240216,-62.40,661,20240906,18.31,1059,-26.16,20250120,711,9.99,20250102,2080,-62.40,20240216,661,18.31,20240906,2.13,N,322780,100,37 억,,597074,N,N,0,N,00,N +20250207,101047,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,773,-18,5,-2.28,44884386,57690,76.37,782,791,769,1028,554,791,778.03,1.57,0,-9252,815,803,796,784,777,799,780,38,237,100,470,1,1,37932613,293,8.89,0.50,12,0.15,87.00,1553.00,2080,20240216,-62.84,661,20240906,16.94,1059,-27.01,20250120,711,8.72,20250102,2080,-62.84,20240216,661,16.94,20240906,2.13,N,322780,100,37 억,,597074,N,N,0,N,00,N +20250207,091053,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,791,0,3,0.00,7998208,10223,13.53,782,791,782,1028,554,791,782.37,1.57,0,1907,815,803,796,784,777,799,780,38,237,100,470,1,1,37932613,300,9.09,0.51,12,0.03,87.00,1553.00,2080,20240216,-61.97,661,20240906,19.67,1059,-25.31,20250120,711,11.25,20250102,2080,-61.97,20240216,661,19.67,20240906,2.13,N,322780,100,37 억,,597074,N,N,0,N,00,N 20250206,161019,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,791,-9,5,-1.12,60206219,75538,20.62,801,808,789,1040,560,800,797.03,1.62,0,-17222,861,830,804,773,747,846,789,38,240,100,480,1,1,37932613,300,9.09,0.51,12,0.20,87.00,1553.00,2080,20240216,-61.97,661,20240906,19.67,1059,-25.31,20250120,711,11.25,20250102,2080,-61.97,20240216,661,19.67,20240906,2.21,N,322780,100,37 억,,613288,N,N,0,N,00,N 20250206,151024,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,791,-9,5,-1.12,55481693,69558,18.99,801,808,790,1040,560,800,797.63,1.62,0,-15871,861,830,804,773,747,846,789,38,240,100,480,1,1,37932613,300,9.09,0.51,12,0.18,87.00,1553.00,2080,20240216,-61.97,661,20240906,19.67,1059,-25.31,20250120,711,11.25,20250102,2080,-61.97,20240216,661,19.67,20240906,2.21,N,322780,100,37 억,,613288,N,N,0,N,00,N 20250206,141024,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,791,-9,5,-1.12,46887240,58706,16.03,801,808,790,1040,560,800,798.68,1.62,0,-16743,861,830,804,773,747,846,789,38,240,100,480,1,1,37932613,300,9.09,0.51,12,0.15,87.00,1553.00,2080,20240216,-61.97,661,20240906,19.67,1059,-25.31,20250120,711,11.25,20250102,2080,-61.97,20240216,661,19.67,20240906,2.21,N,322780,100,37 억,,613288,N,N,0,N,00,N diff --git a/322970/price/prices-20250201.csv b/322970/price/prices-20250201.csv index 87b9179e44a5..be3b00a42300 100644 --- a/322970/price/prices-20250201.csv +++ b/322970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161046,57,100.00,KONEX,,,N,N,N,N, ,N,2390,0,3,0.00,44620,19,10.00,2400,2400,2305,2745,2035,2390,2348.42,0.00,0,0,2486,2437,2341,2292,2196,2462,2317,50,355,500,1480,5,1,10051978,240,-9.05,2.84,12,0.00,-264.00,843.00,3090,20240328,-22.65,1350,20240703,77.04,2600,-8.08,20250109,2100,13.81,20250122,3090,-22.65,20240328,1350,77.04,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250207,151048,57,100.00,KONEX,,,N,N,N,N, ,N,2390,0,3,0.00,44620,19,10.00,2400,2400,2305,2745,2035,2390,2348.42,0.00,0,0,2486,2437,2341,2292,2196,2462,2317,50,355,500,1480,5,1,10051978,240,-9.05,2.84,12,0.00,-264.00,843.00,3090,20240328,-22.65,1350,20240703,77.04,2600,-8.08,20250109,2100,13.81,20250122,3090,-22.65,20240328,1350,77.04,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250207,141048,57,100.00,KONEX,,,N,N,N,N, ,N,2395,5,2,0.21,39840,17,8.95,2400,2400,2305,2745,2035,2390,2343.53,0.00,0,0,2486,2437,2341,2292,2196,2462,2317,50,355,500,1480,5,1,10051978,241,-9.07,2.84,12,0.00,-264.00,843.00,3090,20240328,-22.49,1350,20240703,77.41,2600,-7.88,20250109,2100,14.05,20250122,3090,-22.49,20240328,1350,77.41,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250207,131046,57,100.00,KONEX,,,N,N,N,N, ,N,2395,5,2,0.21,39840,17,8.95,2400,2400,2305,2745,2035,2390,2343.53,0.00,0,0,2486,2437,2341,2292,2196,2462,2317,50,355,500,1480,5,1,10051978,241,-9.07,2.84,12,0.00,-264.00,843.00,3090,20240328,-22.49,1350,20240703,77.41,2600,-7.88,20250109,2100,14.05,20250122,3090,-22.49,20240328,1350,77.41,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250207,121044,57,100.00,KONEX,,,N,N,N,N, ,N,2395,5,2,0.21,39840,17,8.95,2400,2400,2305,2745,2035,2390,2343.53,0.00,0,0,2486,2437,2341,2292,2196,2462,2317,50,355,500,1480,5,1,10051978,241,-9.07,2.84,12,0.00,-264.00,843.00,3090,20240328,-22.49,1350,20240703,77.41,2600,-7.88,20250109,2100,14.05,20250122,3090,-22.49,20240328,1350,77.41,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250207,111043,57,100.00,KONEX,,,N,N,N,N, ,N,2395,5,2,0.21,14395,6,3.16,2400,2400,2395,2745,2035,2390,2399.17,0.00,0,0,2486,2437,2341,2292,2196,2462,2317,50,355,500,1480,5,1,10051978,241,-9.07,2.84,12,0.00,-264.00,843.00,3090,20240328,-22.49,1350,20240703,77.41,2600,-7.88,20250109,2100,14.05,20250122,3090,-22.49,20240328,1350,77.41,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250207,101047,57,100.00,KONEX,,,N,N,N,N, ,N,2400,10,2,0.42,2400,1,0.53,2400,2400,2400,2745,2035,2390,2400.00,0.00,0,0,2486,2437,2341,2292,2196,2462,2317,50,355,500,1480,5,1,10051978,241,-9.09,2.85,12,0.00,-264.00,843.00,3090,20240328,-22.33,1350,20240703,77.78,2600,-7.69,20250109,2100,14.29,20250122,3090,-22.33,20240328,1350,77.78,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250207,091054,57,100.00,KONEX,,,N,N,N,N, ,N,2400,10,2,0.42,2400,1,0.53,2400,2400,2400,2745,2035,2390,2400.00,0.00,0,0,2486,2437,2341,2292,2196,2462,2317,50,355,500,1480,5,1,10051978,241,-9.09,2.85,12,0.00,-264.00,843.00,3090,20240328,-22.33,1350,20240703,77.78,2600,-7.69,20250109,2100,14.29,20250122,3090,-22.33,20240328,1350,77.78,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N 20250206,161020,57,100.00,KONEX,,,N,N,N,N, ,N,2390,30,2,1.27,427400,190,413.04,2385,2390,2245,2710,2010,2360,2249.47,0.00,0,0,2393,2376,2368,2351,2343,2372,2347,50,350,500,1460,5,1,10051978,240,-9.05,2.84,12,0.00,-264.00,843.00,3090,20240328,-22.65,1350,20240703,77.04,2600,-8.08,20250109,2100,13.81,20250122,3090,-22.65,20240328,1350,77.04,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N 20250206,151025,57,100.00,KONEX,,,N,N,N,N, ,N,2390,30,2,1.27,427400,190,413.04,2385,2390,2245,2710,2010,2360,2249.47,0.00,0,0,2393,2376,2368,2351,2343,2372,2347,50,350,500,1460,5,1,10051978,240,-9.05,2.84,12,0.00,-264.00,843.00,3090,20240328,-22.65,1350,20240703,77.04,2600,-8.08,20250109,2100,13.81,20250122,3090,-22.65,20240328,1350,77.04,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N 20250206,141024,57,100.00,KONEX,,,N,N,N,N, ,N,2390,30,2,1.27,422620,188,408.70,2385,2390,2245,2710,2010,2360,2247.98,0.00,0,0,2393,2376,2368,2351,2343,2372,2347,50,350,500,1460,5,1,10051978,240,-9.05,2.84,12,0.00,-264.00,843.00,3090,20240328,-22.65,1350,20240703,77.04,2600,-8.08,20250109,2100,13.81,20250122,3090,-22.65,20240328,1350,77.04,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N diff --git a/323230/price/prices-20250201.csv b/323230/price/prices-20250201.csv index ab8db842dad4..1734d41a7ab8 100644 --- a/323230/price/prices-20250201.csv +++ b/323230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161046,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1850,-91.30,20240216,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250207,151049,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1850,-91.30,20240216,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250207,141049,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1850,-91.30,20240216,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250207,131046,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1850,-91.30,20240216,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250207,121044,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1850,-91.30,20240216,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250207,111043,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1850,-91.30,20240216,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250207,101048,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1850,-91.30,20240216,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250207,091054,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1850,-91.30,20240216,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N 20250206,161020,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1960,20240124,-91.79,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1850,-91.30,20240216,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N 20250206,151025,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1960,20240124,-91.79,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1850,-91.30,20240216,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N 20250206,141024,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1960,20240124,-91.79,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1850,-91.30,20240216,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N diff --git a/323280/price/prices-20250201.csv b/323280/price/prices-20250201.csv index d50a9ad2981e..0cd75fd9cf14 100644 --- a/323280/price/prices-20250201.csv +++ b/323280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161046,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,31650,850,2,2.76,40205866050,1222935,181.20,32750,35400,31300,40000,21600,30800,32877.54,1.48,0,-2427,32500,31650,29950,29100,27400,32075,29525,26,9200,100,21560,50,1,25890730,8194,-565.18,25.06,12,4.72,-56.00,1263.00,43832,20241022,-27.79,3123,20240422,913.45,35750,-11.47,20250123,22898,38.22,20250102,45750,-30.82,20241022,3260,870.86,20240422,3.03,N,323280,100,25 억,,384051,N,N,6,N,00,N +20250207,151049,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,31700,900,2,2.92,39406202100,1197660,177.46,32750,35400,31300,40000,21600,30800,32902.82,1.48,0,-5633,32500,31650,29950,29100,27400,32075,29525,26,9200,100,21560,50,1,25890730,8207,-566.07,25.10,12,4.63,-56.00,1263.00,43832,20241022,-27.68,3123,20240422,915.05,35750,-11.33,20250123,22898,38.44,20250102,45750,-30.71,20241022,3260,872.39,20240422,3.03,N,323280,100,25 억,,384051,N,N,13,N,00,N +20250207,141049,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,31800,1000,2,3.25,37370177950,1133748,167.99,32750,35400,31300,40000,21600,30800,32961.80,1.48,0,-7447,32500,31650,29950,29100,27400,32075,29525,26,9200,100,21560,50,1,25890730,8233,-567.86,25.18,12,4.38,-56.00,1263.00,43832,20241022,-27.45,3123,20240422,918.25,35750,-11.05,20250123,22898,38.88,20250102,45750,-30.49,20241022,3260,875.46,20240422,3.03,N,323280,100,25 억,,384051,N,N,13,N,00,N +20250207,131047,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,31550,750,2,2.44,35451117450,1072972,158.98,32750,35400,31500,40000,21600,30800,33040.30,1.48,0,-4427,32500,31650,29950,29100,27400,32075,29525,26,9200,100,21560,50,1,25890730,8169,-563.39,24.98,12,4.14,-56.00,1263.00,43832,20241022,-28.02,3123,20240422,910.25,35750,-11.75,20250123,22898,37.78,20250102,45750,-31.04,20241022,3260,867.79,20240422,3.03,N,323280,100,25 억,,384051,N,N,13,N,00,N +20250207,121045,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,32250,1450,2,4.71,34041450900,1028727,152.43,32750,35400,31650,40000,21600,30800,33091.05,1.48,0,-4869,32500,31650,29950,29100,27400,32075,29525,26,9200,100,21560,50,1,25890730,8350,-575.89,25.53,12,3.97,-56.00,1263.00,43832,20241022,-26.42,3123,20240422,932.66,35750,-9.79,20250123,22898,40.84,20250102,45750,-29.51,20241022,3260,889.26,20240422,3.03,N,323280,100,25 억,,384051,N,N,13,N,00,N +20250207,111043,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,32050,1250,2,4.06,31776476850,958151,141.97,32750,35400,31750,40000,21600,30800,33164.59,1.48,0,-2509,32500,31650,29950,29100,27400,32075,29525,26,9200,100,21560,50,1,25890730,8298,-572.32,25.38,12,3.70,-56.00,1263.00,43832,20241022,-26.88,3123,20240422,926.26,35750,-10.35,20250123,22898,39.97,20250102,45750,-29.95,20241022,3260,883.13,20240422,3.03,N,323280,100,25 억,,384051,N,N,13,N,00,N +20250207,101048,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,31800,1000,2,3.25,29053165900,873236,129.39,32750,35400,31750,40000,21600,30800,33270.95,1.48,0,-5126,32500,31650,29950,29100,27400,32075,29525,26,9200,100,21560,50,1,25890730,8233,-567.86,25.18,12,3.37,-56.00,1263.00,43832,20241022,-27.45,3123,20240422,918.25,35750,-11.05,20250123,22898,38.88,20250102,45750,-30.49,20241022,3260,875.46,20240422,3.03,N,323280,100,25 억,,384051,N,N,13,N,00,N +20250207,091054,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,32800,2000,2,6.49,17103203400,508120,75.29,32750,35400,32400,40000,21600,30800,33660.28,1.48,0,-4580,32500,31650,29950,29100,27400,32075,29525,26,9200,100,21560,50,1,25890730,8492,-585.71,25.97,12,1.96,-56.00,1263.00,43832,20241022,-25.17,3123,20240422,950.27,35750,-8.25,20250123,22898,43.24,20250102,45750,-28.31,20241022,3260,906.14,20240422,3.03,N,323280,100,25 억,,384051,N,N,13,N,00,N 20250206,161020,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30800,1650,2,5.66,18689632150,635270,103.75,28800,30800,28250,37850,20450,29150,29395.61,1.52,0,-9911,31183,30166,29283,28266,27383,29725,27825,26,8700,100,20400,50,1,25890730,7974,-550.00,24.39,12,2.45,-56.00,1263.00,43832,20241022,-29.73,3123,20240422,886.23,35750,-13.85,20250123,22898,34.51,20250102,45750,-32.68,20241022,3260,844.79,20240422,2.98,N,323280,100,25 억,,394096,N,N,13,N,00,N 20250206,151025,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30150,1000,2,3.43,15524108250,531277,86.77,28800,30200,28250,37850,20450,29150,29220.40,1.52,0,13046,31183,30166,29283,28266,27383,29725,27825,26,8700,100,20400,50,1,25890730,7806,-538.39,23.87,12,2.05,-56.00,1263.00,43832,20241022,-31.21,3123,20240422,865.42,35750,-15.66,20250123,22898,31.67,20250102,45750,-34.10,20241022,3260,824.85,20240422,2.98,N,323280,100,25 억,,394096,N,N,0,N,00,N 20250206,141025,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29400,250,2,0.86,10816910650,373108,60.93,28800,29600,28250,37850,20450,29150,28991.27,1.52,0,16909,31183,30166,29283,28266,27383,29725,27825,26,8700,100,20400,50,1,25890730,7612,-525.00,23.28,12,1.44,-56.00,1263.00,43832,20241022,-32.93,3123,20240422,841.40,35750,-17.76,20250123,22898,28.40,20250102,45750,-35.74,20241022,3260,801.84,20240422,2.98,N,323280,100,25 억,,394096,N,N,0,N,00,N diff --git a/323350/price/prices-20250201.csv b/323350/price/prices-20250201.csv index ef0bfb5947b9..cb7a62e86d2c 100644 --- a/323350/price/prices-20250201.csv +++ b/323350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6870,-60,5,-0.87,3520162390,498720,201.50,6930,7500,6700,9000,4860,6930,7058.57,0.91,0,-21951,7323,7126,6993,6796,6663,7060,6730,8,2070,100,4150,10,1,8010772,550,490.71,11.47,12,6.23,14.00,599.00,16500,20240424,-58.36,4050,20241209,69.63,7500,-8.40,20250207,4810,42.83,20250102,16500,-58.36,20240424,4050,69.63,20241209,1.21,N,323350,100,8 억,,73104,N,N,0,N,00,N +20250207,151049,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6930,0,3,0.00,3481933800,493165,199.25,6930,7500,6700,9000,4860,6930,7060.38,0.91,0,-21528,7323,7126,6993,6796,6663,7060,6730,8,2070,100,4150,10,1,8010772,555,495.00,11.57,12,6.16,14.00,599.00,16500,20240424,-58.00,4050,20241209,71.11,7500,-7.60,20250207,4810,44.07,20250102,16500,-58.00,20240424,4050,71.11,20241209,1.21,N,323350,100,8 억,,73104,N,N,0,N,00,N +20250207,141049,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6950,20,2,0.29,3413876970,483337,195.28,6930,7500,6700,9000,4860,6930,7063.14,0.91,0,-20837,7323,7126,6993,6796,6663,7060,6730,8,2070,100,4150,10,1,8010772,557,496.43,11.60,12,6.03,14.00,599.00,16500,20240424,-57.88,4050,20241209,71.60,7500,-7.33,20250207,4810,44.49,20250102,16500,-57.88,20240424,4050,71.60,20241209,1.21,N,323350,100,8 억,,73104,N,N,0,N,00,N +20250207,131047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6970,40,2,0.58,3235189740,457721,184.93,6930,7500,6700,9000,4860,6930,7068.04,0.91,0,-14973,7323,7126,6993,6796,6663,7060,6730,8,2070,100,4150,10,1,8010772,558,497.86,11.64,12,5.71,14.00,599.00,16500,20240424,-57.76,4050,20241209,72.10,7500,-7.07,20250207,4810,44.91,20250102,16500,-57.76,20240424,4050,72.10,20241209,1.21,N,323350,100,8 억,,73104,N,N,0,N,00,N +20250207,121045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7060,130,2,1.88,3015211230,425981,172.11,6930,7500,6700,9000,4860,6930,7078.28,0.91,0,-10544,7323,7126,6993,6796,6663,7060,6730,8,2070,100,4150,10,1,8010772,566,504.29,11.79,12,5.32,14.00,599.00,16500,20240424,-57.21,4050,20241209,74.32,7500,-5.87,20250207,4810,46.78,20250102,16500,-57.21,20240424,4050,74.32,20241209,1.21,N,323350,100,8 억,,73104,N,N,0,N,00,N +20250207,111043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7140,210,2,3.03,2278888920,320391,129.45,6930,7500,6730,9000,4860,6930,7112.84,0.91,0,-976,7323,7126,6993,6796,6663,7060,6730,8,2070,100,4150,10,1,8010772,572,510.00,11.92,12,4.00,14.00,599.00,16500,20240424,-56.73,4050,20241209,76.30,7500,-4.80,20250207,4810,48.44,20250102,16500,-56.73,20240424,4050,76.30,20241209,1.21,N,323350,100,8 억,,73104,N,N,0,N,00,N +20250207,101048,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6770,-160,5,-2.31,295984550,42898,17.33,6930,7040,6770,9000,4860,6930,6899.73,0.91,0,-9516,7323,7126,6993,6796,6663,7060,6730,8,2070,100,4150,10,1,8010772,542,483.57,11.30,12,0.54,14.00,599.00,16500,20240424,-58.97,4050,20241209,67.16,7200,-5.97,20250204,4810,40.75,20250102,16500,-58.97,20240424,4050,67.16,20241209,1.21,N,323350,100,8 억,,73104,N,N,0,N,00,N +20250207,091054,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6950,20,2,0.29,40364290,5826,2.35,6930,7020,6880,9000,4860,6930,6928.30,0.91,0,-2216,7323,7126,6993,6796,6663,7060,6730,8,2070,100,4150,10,1,8010772,557,496.43,11.60,12,0.07,14.00,599.00,16500,20240424,-57.88,4050,20241209,71.60,7200,-3.47,20250204,4810,44.49,20250102,16500,-57.88,20240424,4050,71.60,20241209,1.21,N,323350,100,8 억,,73104,N,N,0,N,00,N 20250206,161020,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6930,-90,5,-1.28,885158010,126307,151.14,7090,7190,6860,9120,4920,7020,7008.56,0.89,0,1655,7233,7126,7023,6916,6813,7180,6970,8,2100,100,4210,10,1,8010772,555,495.00,11.57,12,1.58,14.00,599.00,16500,20240424,-58.00,4050,20241209,71.11,7200,-3.75,20250204,4810,44.07,20250102,16500,-58.00,20240424,4050,71.11,20241209,1.06,N,323350,100,8 억,,71449,N,N,0,N,00,N 20250206,151025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6920,-100,5,-1.42,856265250,122129,146.15,7090,7190,6860,9120,4920,7020,7011.15,0.89,0,1676,7233,7126,7023,6916,6813,7180,6970,8,2100,100,4210,10,1,8010772,554,494.29,11.55,12,1.52,14.00,599.00,16500,20240424,-58.06,4050,20241209,70.86,7200,-3.89,20250204,4810,43.87,20250102,16500,-58.06,20240424,4050,70.86,20241209,1.06,N,323350,100,8 억,,71449,N,N,0,N,00,N 20250206,141025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6880,-140,5,-1.99,806586940,114915,137.51,7090,7190,6860,9120,4920,7020,7018.99,0.89,0,2537,7233,7126,7023,6916,6813,7180,6970,8,2100,100,4210,10,1,8010772,551,491.43,11.49,12,1.43,14.00,599.00,16500,20240424,-58.30,4050,20241209,69.88,7200,-4.44,20250204,4810,43.04,20250102,16500,-58.30,20240424,4050,69.88,20241209,1.06,N,323350,100,8 억,,71449,N,N,0,N,00,N diff --git a/323410/price/prices-20250201.csv b/323410/price/prices-20250201.csv index 59b6b90e4736..6a85c12d348b 100644 --- a/323410/price/prices-20250201.csv +++ b/323410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161047,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23000,-500,5,-2.13,17500411150,755712,48.75,23500,23500,22950,30550,16450,23500,23157.63,16.47,0,-18804,24000,23750,23250,23000,22500,23875,23125,23849,7050,5000,17860,50,1,476976137,109705,30.91,1.79,12,0.16,744.00,12856.00,31200,20240215,-26.28,18490,20240805,24.39,23500,0.00,20250206,20350,13.02,20250203,31200,-26.28,20240215,18490,24.39,20240805,0.24,N,323410,5000,23848 억,,78581437,N,N,1949,N,00,N +20250207,151049,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23000,-500,5,-2.13,16667468550,719523,46.42,23500,23500,22950,30550,16450,23500,23164.54,16.47,0,-21652,24000,23750,23250,23000,22500,23875,23125,23849,7050,5000,17860,50,1,476976137,109705,30.91,1.79,12,0.15,744.00,12856.00,31200,20240215,-26.28,18490,20240805,24.39,23500,0.00,20250206,20350,13.02,20250203,31200,-26.28,20240215,18490,24.39,20240805,0.24,N,323410,5000,23848 억,,78581437,N,N,105,N,00,N +20250207,141049,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23100,-400,5,-1.70,14024365550,604984,39.03,23500,23500,22950,30550,16450,23500,23181.31,16.47,0,16194,24000,23750,23250,23000,22500,23875,23125,23849,7050,5000,17860,50,1,476976137,110181,31.05,1.80,12,0.13,744.00,12856.00,31200,20240215,-25.96,18490,20240805,24.93,23500,0.00,20250206,20350,13.51,20250203,31200,-25.96,20240215,18490,24.93,20240805,0.24,N,323410,5000,23848 억,,78581437,N,N,105,N,00,N +20250207,131047,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23000,-500,5,-2.13,12056790750,519803,33.53,23500,23500,22950,30550,16450,23500,23194.84,16.47,0,19664,24000,23750,23250,23000,22500,23875,23125,23849,7050,5000,17860,50,1,476976137,109705,30.91,1.79,12,0.11,744.00,12856.00,31200,20240215,-26.28,18490,20240805,24.39,23500,0.00,20250206,20350,13.02,20250203,31200,-26.28,20240215,18490,24.39,20240805,0.24,N,323410,5000,23848 억,,78581437,N,N,105,N,00,N +20250207,121045,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23150,-350,5,-1.49,10259113900,441761,28.50,23500,23500,23000,30550,16450,23500,23223.14,16.47,0,22450,24000,23750,23250,23000,22500,23875,23125,23849,7050,5000,17860,50,1,476976137,110420,31.12,1.80,12,0.09,744.00,12856.00,31200,20240215,-25.80,18490,20240805,25.20,23500,0.00,20250206,20350,13.76,20250203,31200,-25.80,20240215,18490,25.20,20240805,0.24,N,323410,5000,23848 억,,78581437,N,N,105,N,00,N +20250207,111044,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23050,-450,5,-1.91,8947253650,384947,24.83,23500,23500,23050,30550,16450,23500,23242.73,16.47,0,11896,24000,23750,23250,23000,22500,23875,23125,23849,7050,5000,17860,50,1,476976137,109943,30.98,1.79,12,0.08,744.00,12856.00,31200,20240215,-26.12,18490,20240805,24.66,23500,0.00,20250206,20350,13.27,20250203,31200,-26.12,20240215,18490,24.66,20240805,0.24,N,323410,5000,23848 억,,78581437,N,N,105,N,00,N +20250207,101048,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23300,-200,5,-0.85,6409514200,275314,17.76,23500,23500,23100,30550,16450,23500,23280.63,16.47,0,30092,24000,23750,23250,23000,22500,23875,23125,23849,7050,5000,17860,50,1,476976137,111135,31.32,1.81,12,0.06,744.00,12856.00,31200,20240215,-25.32,18490,20240805,26.01,23500,0.00,20250206,20350,14.50,20250203,31200,-25.32,20240215,18490,26.01,20240805,0.24,N,323410,5000,23848 억,,78581437,N,N,105,N,00,N +20250207,091055,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23350,-150,5,-0.64,2401789150,102954,6.64,23500,23500,23200,30550,16450,23500,23328.53,16.47,0,18931,24000,23750,23250,23000,22500,23875,23125,23849,7050,5000,17860,50,1,476976137,111374,31.38,1.82,12,0.02,744.00,12856.00,31200,20240215,-25.16,18490,20240805,26.28,23500,0.00,20250206,20350,14.74,20250203,31200,-25.16,20240215,18490,26.28,20240805,0.24,N,323410,5000,23848 억,,78581437,N,N,105,N,00,N 20250206,161021,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23500,650,2,2.84,35813417750,1538782,51.55,23000,23500,22750,29700,16000,22850,23273.37,16.42,0,276631,24050,23450,22550,21950,21050,23750,22250,23849,6850,5000,17360,50,1,476976137,112089,31.59,1.83,12,0.32,744.00,12856.00,31200,20240215,-24.68,18490,20240805,27.10,23500,0.00,20250206,20350,15.48,20250203,31200,-24.68,20240215,18490,27.10,20240805,0.23,N,323410,5000,23848 억,,78343193,N,N,105,N,00,N 20250206,151026,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23500,650,2,2.84,33402347500,1436131,48.11,23000,23500,22750,29700,16000,22850,23258.57,16.42,0,249803,24050,23450,22550,21950,21050,23750,22250,23849,6850,5000,17360,50,1,476976137,112089,31.59,1.83,12,0.30,744.00,12856.00,31200,20240215,-24.68,18490,20240805,27.10,23500,0.00,20250206,20350,15.48,20250203,31200,-24.68,20240215,18490,27.10,20240805,0.23,N,323410,5000,23848 억,,78343193,N,N,6539,N,00,N 20250206,141025,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23300,450,2,1.97,29822925200,1283274,42.99,23000,23450,22750,29700,16000,22850,23239.72,16.42,0,201172,24050,23450,22550,21950,21050,23750,22250,23849,6850,5000,17360,50,1,476976137,111135,31.32,1.81,12,0.27,744.00,12856.00,31200,20240215,-25.32,18490,20240805,26.01,23450,-0.64,20250206,20350,14.50,20250203,31200,-25.32,20240215,18490,26.01,20240805,0.23,N,323410,5000,23848 억,,78343193,N,N,6539,N,00,N diff --git a/323990/price/prices-20250201.csv b/323990/price/prices-20250201.csv index 9fcd74161e7c..baff5f8a2ebc 100644 --- a/323990/price/prices-20250201.csv +++ b/323990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10040,-180,5,-1.76,826920160,82147,177.80,10210,10210,10020,13280,7160,10220,10066.48,5.59,0,-15033,10493,10356,10253,10116,10013,10425,10185,115,3060,500,7350,10,1,22993200,2309,-19.31,2.75,12,0.36,-520.00,3654.00,25200,20240522,-60.16,9920,20250203,1.21,12490,-19.62,20250121,9920,1.21,20250203,25200,-60.16,20240522,9920,1.21,20250203,0.51,N,323990,500,114 억,,1284973,N,N,965,N,00,N +20250207,151050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10050,-170,5,-1.66,755646870,75049,162.44,10210,10210,10020,13280,7160,10220,10068.71,5.59,0,-13805,10493,10356,10253,10116,10013,10425,10185,115,3060,500,7350,10,1,22993200,2311,-19.33,2.75,12,0.33,-520.00,3654.00,25200,20240522,-60.12,9920,20250203,1.31,12490,-19.54,20250121,9920,1.31,20250203,25200,-60.12,20240522,9920,1.31,20250203,0.51,N,323990,500,114 억,,1284973,N,N,790,N,00,N +20250207,141050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10040,-180,5,-1.76,671195170,66633,144.22,10210,10210,10030,13280,7160,10220,10073.01,5.59,0,-11214,10493,10356,10253,10116,10013,10425,10185,115,3060,500,7350,10,1,22993200,2309,-19.31,2.75,12,0.29,-520.00,3654.00,25200,20240522,-60.16,9920,20250203,1.21,12490,-19.62,20250121,9920,1.21,20250203,25200,-60.16,20240522,9920,1.21,20250203,0.51,N,323990,500,114 억,,1284973,N,N,790,N,00,N +20250207,131048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10060,-160,5,-1.57,563442250,55906,121.00,10210,10210,10040,13280,7160,10220,10078.39,5.59,0,-9403,10493,10356,10253,10116,10013,10425,10185,115,3060,500,7350,10,1,22993200,2313,-19.35,2.75,12,0.24,-520.00,3654.00,25200,20240522,-60.08,9920,20250203,1.41,12490,-19.46,20250121,9920,1.41,20250203,25200,-60.08,20240522,9920,1.41,20250203,0.51,N,323990,500,114 억,,1284973,N,N,790,N,00,N +20250207,121045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10060,-160,5,-1.57,493204010,48925,105.89,10210,10210,10040,13280,7160,10220,10080.82,5.59,0,-7214,10493,10356,10253,10116,10013,10425,10185,115,3060,500,7350,10,1,22993200,2313,-19.35,2.75,12,0.21,-520.00,3654.00,25200,20240522,-60.08,9920,20250203,1.41,12490,-19.46,20250121,9920,1.41,20250203,25200,-60.08,20240522,9920,1.41,20250203,0.51,N,323990,500,114 억,,1284973,N,N,790,N,00,N +20250207,111044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10070,-150,5,-1.47,421648920,41814,90.50,10210,10210,10040,13280,7160,10220,10083.92,5.59,0,-5650,10493,10356,10253,10116,10013,10425,10185,115,3060,500,7350,10,1,22993200,2315,-19.37,2.76,12,0.18,-520.00,3654.00,25200,20240522,-60.04,9920,20250203,1.51,12490,-19.38,20250121,9920,1.51,20250203,25200,-60.04,20240522,9920,1.51,20250203,0.51,N,323990,500,114 억,,1284973,N,N,790,N,00,N +20250207,101049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10110,-110,5,-1.08,262449540,25988,56.25,10210,10210,10060,13280,7160,10220,10098.87,5.59,0,-1841,10493,10356,10253,10116,10013,10425,10185,115,3060,500,7350,10,1,22993200,2325,-19.44,2.77,12,0.11,-520.00,3654.00,25200,20240522,-59.88,9920,20250203,1.92,12490,-19.06,20250121,9920,1.92,20250203,25200,-59.88,20240522,9920,1.92,20250203,0.51,N,323990,500,114 억,,1284973,N,N,790,N,00,N +20250207,091055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10100,-120,5,-1.17,55160190,5452,11.80,10210,10210,10080,13280,7160,10220,10117.42,5.59,0,-54,10493,10356,10253,10116,10013,10425,10185,115,3060,500,7350,10,1,22993200,2322,-19.42,2.76,12,0.02,-520.00,3654.00,25200,20240522,-59.92,9920,20250203,1.81,12490,-19.14,20250121,9920,1.81,20250203,25200,-59.92,20240522,9920,1.81,20250203,0.51,N,323990,500,114 억,,1284973,N,N,790,N,00,N 20250206,161021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10220,120,2,1.19,470711670,46066,65.17,10150,10390,10150,13130,7070,10100,10218.18,5.59,0,-820,10360,10230,10140,10010,9920,10295,10075,115,3030,500,7270,10,1,22993200,2350,-19.65,2.80,12,0.20,-520.00,3654.00,25200,20240522,-59.44,9920,20250203,3.02,12490,-18.17,20250121,9920,3.02,20250203,25200,-59.44,20240522,9920,3.02,20250203,0.52,N,323990,500,114 억,,1285446,N,N,790,N,00,N 20250206,151026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10220,120,2,1.19,431255050,42208,59.72,10150,10390,10150,13130,7070,10100,10217.38,5.59,0,-366,10360,10230,10140,10010,9920,10295,10075,115,3030,500,7270,10,1,22993200,2350,-19.65,2.80,12,0.18,-520.00,3654.00,25200,20240522,-59.44,9920,20250203,3.02,12490,-18.17,20250121,9920,3.02,20250203,25200,-59.44,20240522,9920,3.02,20250203,0.52,N,323990,500,114 억,,1285446,N,N,550,N,00,N 20250206,141025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10200,100,2,0.99,351350810,34363,48.62,10150,10390,10150,13130,7070,10100,10224.68,5.59,0,-1717,10360,10230,10140,10010,9920,10295,10075,115,3030,500,7270,10,1,22993200,2345,-19.62,2.79,12,0.15,-520.00,3654.00,25200,20240522,-59.52,9920,20250203,2.82,12490,-18.33,20250121,9920,2.82,20250203,25200,-59.52,20240522,9920,2.82,20250203,0.52,N,323990,500,114 억,,1285446,N,N,550,N,00,N diff --git a/326030/price/prices-20250201.csv b/326030/price/prices-20250201.csv index fcc11df262df..9a509d1c1b04 100644 --- a/326030/price/prices-20250201.csv +++ b/326030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161048,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,127900,900,2,0.71,77575567900,613446,26.08,125000,127900,124200,165100,88900,127000,126454.35,11.86,0,56074,141133,134066,121333,114266,101533,137600,117800,392,38100,500,96520,100,1,78313250,100163,-304.52,35.31,12,0.78,-420.00,3622.00,130000,20241016,-1.62,72600,20240805,76.17,128400,-0.39,20250206,101900,25.52,20250203,130000,-1.62,20241016,72600,76.17,20240805,0.66,N,326030,500,391 억,,9289712,N,N,888,N,00,N +20250207,151050,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,127400,400,2,0.31,70998221000,561956,23.90,125000,127900,124200,165100,88900,127000,126340.55,11.86,0,57993,141133,134066,121333,114266,101533,137600,117800,392,38100,500,96520,100,1,78313250,99771,-303.33,35.17,12,0.72,-420.00,3622.00,130000,20241016,-2.00,72600,20240805,75.48,128400,-0.78,20250206,101900,25.02,20250203,130000,-2.00,20241016,72600,75.48,20240805,0.66,N,326030,500,391 억,,9289712,N,N,2758,N,00,N +20250207,141050,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,126300,-700,5,-0.55,60155935800,476615,20.27,125000,127500,124200,165100,88900,127000,126213.97,11.86,0,62040,141133,134066,121333,114266,101533,137600,117800,392,38100,500,96520,100,1,78313250,98910,-300.71,34.87,12,0.61,-420.00,3622.00,130000,20241016,-2.85,72600,20240805,73.97,128400,-1.64,20250206,101900,23.95,20250203,130000,-2.85,20241016,72600,73.97,20240805,0.66,N,326030,500,391 억,,9289712,N,N,2758,N,00,N +20250207,131048,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,126200,-800,5,-0.63,55170564600,437053,18.58,125000,127500,124200,165100,88900,127000,126232.08,11.86,0,63584,141133,134066,121333,114266,101533,137600,117800,392,38100,500,96520,100,1,78313250,98831,-300.48,34.84,12,0.56,-420.00,3622.00,130000,20241016,-2.92,72600,20240805,73.83,128400,-1.71,20250206,101900,23.85,20250203,130000,-2.92,20241016,72600,73.83,20240805,0.66,N,326030,500,391 억,,9289712,N,N,2758,N,00,N +20250207,121046,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,126500,-500,5,-0.39,45991653000,364601,15.50,125000,127100,124200,165100,88900,127000,126141.02,11.86,0,58737,141133,134066,121333,114266,101533,137600,117800,392,38100,500,96520,100,1,78313250,99066,-301.19,34.93,12,0.47,-420.00,3622.00,130000,20241016,-2.69,72600,20240805,74.24,128400,-1.48,20250206,101900,24.14,20250203,130000,-2.69,20241016,72600,74.24,20240805,0.66,N,326030,500,391 억,,9289712,N,N,2758,N,00,N +20250207,111044,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,126900,-100,5,-0.08,39406258500,312614,13.29,125000,127100,124200,165100,88900,127000,126052.24,11.86,0,50078,141133,134066,121333,114266,101533,137600,117800,392,38100,500,96520,100,1,78313250,99380,-302.14,35.04,12,0.40,-420.00,3622.00,130000,20241016,-2.38,72600,20240805,74.79,128400,-1.17,20250206,101900,24.53,20250203,130000,-2.38,20241016,72600,74.79,20240805,0.66,N,326030,500,391 억,,9289712,N,N,2758,N,00,N +20250207,101049,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,126000,-1000,5,-0.79,29381904200,233342,9.92,125000,127100,124200,165100,88900,127000,125915.01,11.86,0,39575,141133,134066,121333,114266,101533,137600,117800,392,38100,500,96520,100,1,78313250,98675,-300.00,34.79,12,0.30,-420.00,3622.00,130000,20241016,-3.08,72600,20240805,73.55,128400,-1.87,20250206,101900,23.65,20250203,130000,-3.08,20241016,72600,73.55,20240805,0.66,N,326030,500,391 억,,9289712,N,N,2758,N,00,N +20250207,091055,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,126200,-800,5,-0.63,13212893900,104939,4.46,125000,127100,124200,165100,88900,127000,125904.04,11.86,0,10745,141133,134066,121333,114266,101533,137600,117800,392,38100,500,96520,100,1,78313250,98831,-300.48,34.84,12,0.13,-420.00,3622.00,130000,20241016,-2.92,72600,20240805,73.83,128400,-1.71,20250206,101900,23.85,20250203,130000,-2.92,20241016,72600,73.83,20240805,0.66,N,326030,500,391 억,,9289712,N,N,2758,N,00,N 20250206,161021,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,127000,18600,2,17.16,288515236800,2342302,1129.83,109300,128400,108600,140900,75900,108400,123170.08,11.38,0,376675,112266,110332,107666,105732,103066,111300,106700,392,32500,500,82380,100,1,78313250,99458,-302.38,35.06,12,2.99,-420.00,3622.00,130000,20241016,-2.31,72600,20240805,74.93,128400,-1.09,20250206,101900,24.63,20250203,130000,-2.31,20241016,72600,74.93,20240805,0.68,N,326030,500,391 억,,8908189,N,N,2758,N,00,N 20250206,151026,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,125700,17300,2,15.96,278700141900,2264654,1092.37,109300,128400,108600,140900,75900,108400,123065.22,11.38,0,367960,112266,110332,107666,105732,103066,111300,106700,392,32500,500,82380,100,1,78313250,98440,-299.29,34.70,12,2.89,-420.00,3622.00,130000,20241016,-3.31,72600,20240805,73.14,128400,-2.10,20250206,101900,23.36,20250203,130000,-3.31,20241016,72600,73.14,20240805,0.68,N,326030,500,391 억,,8908189,N,N,1125,N,00,N 20250206,141025,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,126500,18100,2,16.70,254810434400,2075790,1001.27,109300,128400,108600,140900,75900,108400,122753.47,11.38,0,327890,112266,110332,107666,105732,103066,111300,106700,392,32500,500,82380,100,1,78313250,99066,-301.19,34.93,12,2.65,-420.00,3622.00,130000,20241016,-2.69,72600,20240805,74.24,128400,-1.48,20250206,101900,24.14,20250203,130000,-2.69,20241016,72600,74.24,20240805,0.68,N,326030,500,391 억,,8908189,N,N,1125,N,00,N diff --git a/327260/price/prices-20250201.csv b/327260/price/prices-20250201.csv index 858b936261dd..624c8b45dfce 100644 --- a/327260/price/prices-20250201.csv +++ b/327260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6210,70,2,1.14,290483360,46687,186.88,6110,6330,6040,7980,4300,6140,6222.04,1.08,0,-560,6273,6206,6093,6026,5913,6240,6060,42,1840,500,4170,10,1,8433231,524,-78.61,1.18,12,0.55,-79.00,5259.00,11900,20240604,-47.82,4215,20241209,47.33,6870,-9.61,20250124,4715,31.71,20250102,11900,-47.82,20240604,4215,47.33,20241209,2.90,N,327260,500,42 억,,90802,N,N,0,N,00,N +20250207,151050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,30,2,0.49,276601180,44452,177.93,6110,6330,6040,7980,4300,6140,6222.47,1.08,0,601,6273,6206,6093,6026,5913,6240,6060,42,1840,500,4170,10,1,8433231,520,-78.10,1.17,12,0.53,-79.00,5259.00,11900,20240604,-48.15,4215,20241209,46.38,6870,-10.19,20250124,4715,30.86,20250102,11900,-48.15,20240604,4215,46.38,20241209,2.90,N,327260,500,42 억,,90802,N,N,0,N,00,N +20250207,141050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,100,2,1.63,232357060,37304,149.32,6110,6330,6040,7980,4300,6140,6228.74,1.08,0,38,6273,6206,6093,6026,5913,6240,6060,42,1840,500,4170,10,1,8433231,526,-78.99,1.19,12,0.44,-79.00,5259.00,11900,20240604,-47.56,4215,20241209,48.04,6870,-9.17,20250124,4715,32.34,20250102,11900,-47.56,20240604,4215,48.04,20241209,2.90,N,327260,500,42 억,,90802,N,N,0,N,00,N +20250207,131048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,120,2,1.95,198570210,31892,127.65,6110,6330,6040,7980,4300,6140,6226.33,1.08,0,1563,6273,6206,6093,6026,5913,6240,6060,42,1840,500,4170,10,1,8433231,528,-79.24,1.19,12,0.38,-79.00,5259.00,11900,20240604,-47.39,4215,20241209,48.52,6870,-8.88,20250124,4715,32.77,20250102,11900,-47.39,20240604,4215,48.52,20241209,2.90,N,327260,500,42 억,,90802,N,N,0,N,00,N +20250207,121046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,120,2,1.95,163350910,26277,105.18,6110,6330,6040,7980,4300,6140,6216.50,1.08,0,486,6273,6206,6093,6026,5913,6240,6060,42,1840,500,4170,10,1,8433231,528,-79.24,1.19,12,0.31,-79.00,5259.00,11900,20240604,-47.39,4215,20241209,48.52,6870,-8.88,20250124,4715,32.77,20250102,11900,-47.39,20240604,4215,48.52,20241209,2.90,N,327260,500,42 억,,90802,N,N,0,N,00,N +20250207,111044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,110,2,1.79,141506920,22758,91.09,6110,6330,6040,7980,4300,6140,6217.90,1.08,0,611,6273,6206,6093,6026,5913,6240,6060,42,1840,500,4170,10,1,8433231,527,-79.11,1.19,12,0.27,-79.00,5259.00,11900,20240604,-47.48,4215,20241209,48.28,6870,-9.02,20250124,4715,32.56,20250102,11900,-47.48,20240604,4215,48.28,20241209,2.90,N,327260,500,42 억,,90802,N,N,0,N,00,N +20250207,101049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,100,2,1.63,85549700,13795,55.22,6110,6300,6040,7980,4300,6140,6201.50,1.08,0,-602,6273,6206,6093,6026,5913,6240,6060,42,1840,500,4170,10,1,8433231,526,-78.99,1.19,12,0.16,-79.00,5259.00,11900,20240604,-47.56,4215,20241209,48.04,6870,-9.17,20250124,4715,32.34,20250102,11900,-47.56,20240604,4215,48.04,20241209,2.90,N,327260,500,42 억,,90802,N,N,0,N,00,N +20250207,091055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,40,2,0.65,10898640,1779,7.12,6110,6180,6040,7980,4300,6140,6126.27,1.08,0,-900,6273,6206,6093,6026,5913,6240,6060,42,1840,500,4170,10,1,8433231,521,-78.23,1.18,12,0.02,-79.00,5259.00,11900,20240604,-48.07,4215,20241209,46.62,6870,-10.04,20250124,4715,31.07,20250102,11900,-48.07,20240604,4215,46.62,20241209,2.90,N,327260,500,42 억,,90802,N,N,0,N,00,N 20250206,161021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,20,2,0.33,151344890,24923,50.58,6120,6160,5980,7950,4290,6120,6072.13,1.05,0,2070,6466,6292,6186,6012,5906,6240,5960,42,1830,500,4160,10,1,8433231,518,-77.72,1.17,12,0.30,-79.00,5259.00,11900,20240604,-48.40,4215,20241209,45.67,6870,-10.63,20250124,4715,30.22,20250102,11900,-48.40,20240604,4215,45.67,20241209,2.90,N,327260,500,42 억,,88732,N,N,0,N,00,N 20250206,151026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,-20,5,-0.33,143423990,23632,47.96,6120,6160,5980,7950,4290,6120,6069.06,1.05,0,2336,6466,6292,6186,6012,5906,6240,5960,42,1830,500,4160,10,1,8433231,514,-77.22,1.16,12,0.28,-79.00,5259.00,11900,20240604,-48.74,4215,20241209,44.72,6870,-11.21,20250124,4715,29.37,20250102,11900,-48.74,20240604,4215,44.72,20241209,2.90,N,327260,500,42 억,,88732,N,N,0,N,00,N 20250206,141026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,10,2,0.16,111464220,18383,37.30,6120,6160,5980,7950,4290,6120,6063.44,1.05,0,816,6466,6292,6186,6012,5906,6240,5960,42,1830,500,4160,10,1,8433231,517,-77.59,1.17,12,0.22,-79.00,5259.00,11900,20240604,-48.49,4215,20241209,45.43,6870,-10.77,20250124,4715,30.01,20250102,11900,-48.49,20240604,4215,45.43,20241209,2.90,N,327260,500,42 억,,88732,N,N,0,N,00,N diff --git a/327610/price/prices-20250201.csv b/327610/price/prices-20250201.csv index 0f090c98503d..a9bb3d141771 100644 --- a/327610/price/prices-20250201.csv +++ b/327610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161048,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-150,5,-2.70,4372570,797,16.31,5550,5650,5400,6380,4720,5550,5486.29,0.44,0,0,6023,5786,5593,5356,5163,5690,5260,42,830,500,3440,10,1,8441715,456,-22.59,-5.86,12,0.01,-239.00,-922.00,10870,20240205,-50.32,4510,20241217,19.73,6390,-15.49,20250203,4630,16.63,20250115,10000,-46.00,20240229,4510,19.73,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250207,151050,57,100.00,KONEX,,,N,N,N,N, ,N,5620,70,2,1.26,3292570,597,12.21,5550,5650,5450,6380,4720,5550,5515.19,0.44,0,0,6023,5786,5593,5356,5163,5690,5260,42,830,500,3440,10,1,8441715,474,-23.51,-6.10,12,0.01,-239.00,-922.00,10870,20240205,-48.30,4510,20241217,24.61,6390,-12.05,20250203,4630,21.38,20250115,10000,-43.80,20240229,4510,24.61,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250207,141050,57,100.00,KONEX,,,N,N,N,N, ,N,5450,-100,5,-1.80,2251450,406,8.31,5550,5650,5450,6380,4720,5550,5545.44,0.44,0,0,6023,5786,5593,5356,5163,5690,5260,42,830,500,3440,10,1,8441715,460,-22.80,-5.91,12,0.00,-239.00,-922.00,10870,20240205,-49.86,4510,20241217,20.84,6390,-14.71,20250203,4630,17.71,20250115,10000,-45.50,20240229,4510,20.84,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250207,131048,57,100.00,KONEX,,,N,N,N,N, ,N,5650,100,2,1.80,2087850,376,7.69,5550,5650,5550,6380,4720,5550,5552.79,0.44,0,0,6023,5786,5593,5356,5163,5690,5260,42,830,500,3440,10,1,8441715,477,-23.64,-6.13,12,0.00,-239.00,-922.00,10870,20240205,-48.02,4510,20241217,25.28,6390,-11.58,20250203,4630,22.03,20250115,10000,-43.50,20240229,4510,25.28,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250207,121046,57,100.00,KONEX,,,N,N,N,N, ,N,5650,100,2,1.80,2087850,376,7.69,5550,5650,5550,6380,4720,5550,5552.79,0.44,0,0,6023,5786,5593,5356,5163,5690,5260,42,830,500,3440,10,1,8441715,477,-23.64,-6.13,12,0.00,-239.00,-922.00,10870,20240205,-48.02,4510,20241217,25.28,6390,-11.58,20250203,4630,22.03,20250115,10000,-43.50,20240229,4510,25.28,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250207,111045,57,100.00,KONEX,,,N,N,N,N, ,N,5650,100,2,1.80,2087850,376,7.69,5550,5650,5550,6380,4720,5550,5552.79,0.44,0,0,6023,5786,5593,5356,5163,5690,5260,42,830,500,3440,10,1,8441715,477,-23.64,-6.13,12,0.00,-239.00,-922.00,10870,20240205,-48.02,4510,20241217,25.28,6390,-11.58,20250203,4630,22.03,20250115,10000,-43.50,20240229,4510,25.28,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250207,101050,57,100.00,KONEX,,,N,N,N,N, ,N,5550,0,3,0.00,2003550,361,7.39,5550,5550,5550,6380,4720,5550,5550.00,0.44,0,0,6023,5786,5593,5356,5163,5690,5260,42,830,500,3440,10,1,8441715,469,-23.22,-6.02,12,0.00,-239.00,-922.00,10870,20240205,-48.94,4510,20241217,23.06,6390,-13.15,20250203,4630,19.87,20250115,10000,-44.50,20240229,4510,23.06,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250207,091056,57,100.00,KONEX,,,N,N,N,N, ,N,5550,0,3,0.00,2003550,361,7.39,5550,5550,5550,6380,4720,5550,5550.00,0.44,0,0,6023,5786,5593,5356,5163,5690,5260,42,830,500,3440,10,1,8441715,469,-23.22,-6.02,12,0.00,-239.00,-922.00,10870,20240205,-48.94,4510,20241217,23.06,6390,-13.15,20250203,4630,19.87,20250115,10000,-44.50,20240229,4510,23.06,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N 20250206,161022,57,100.00,KONEX,,,N,N,N,N, ,N,5550,-310,5,-5.29,26850800,4888,141.60,5830,5830,5400,6730,4990,5860,5493.21,0.44,0,0,6180,6020,5840,5680,5500,6100,5760,42,870,500,3630,10,1,8441715,469,-23.22,-6.02,12,0.06,-239.00,-922.00,10870,20240205,-48.94,4510,20241217,23.06,6390,-13.15,20250203,4630,19.87,20250115,10000,-44.50,20240229,4510,23.06,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N 20250206,151027,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-260,5,-4.44,19558280,3586,103.88,5830,5830,5400,6730,4990,5860,5454.07,0.44,0,0,6180,6020,5840,5680,5500,6100,5760,42,870,500,3630,10,1,8441715,473,-23.43,-6.07,12,0.04,-239.00,-922.00,10870,20240205,-48.48,4510,20241217,24.17,6390,-12.36,20250203,4630,20.95,20250115,10000,-44.00,20240229,4510,24.17,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N 20250206,141026,57,100.00,KONEX,,,N,N,N,N, ,N,5420,-440,5,-7.51,12423490,2284,66.16,5830,5830,5400,6730,4990,5860,5439.36,0.44,0,0,6180,6020,5840,5680,5500,6100,5760,42,870,500,3630,10,1,8441715,458,-22.68,-5.88,12,0.03,-239.00,-922.00,10870,20240205,-50.14,4510,20241217,20.18,6390,-15.18,20250203,4630,17.06,20250115,10000,-45.80,20240229,4510,20.18,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N diff --git a/328130/price/prices-20250201.csv b/328130/price/prices-20250201.csv index 4179d73627e1..6cc193f56d6b 100644 --- a/328130/price/prices-20250201.csv +++ b/328130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161048,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,71200,-1200,5,-1.66,53718051400,753363,27.33,71200,72700,70100,94100,50700,72400,71303.11,10.34,0,-95524,79600,76000,73500,69900,67400,77800,71700,145,21700,500,50680,100,1,28942900,20607,-48.77,8.69,12,2.60,-1460.00,8191.00,85800,20241217,-17.02,31000,20240805,129.68,77100,-7.65,20250206,60000,18.67,20250120,85800,-17.02,20241217,31000,129.68,20240805,2.38,N,328130,500,144 억,,2993063,N,N,1706,N,00,N +20250207,151051,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,70500,-1900,5,-2.62,50553279800,708740,25.71,71200,72700,70100,94100,50700,72400,71327.22,10.34,0,-88717,79600,76000,73500,69900,67400,77800,71700,145,21700,500,50680,100,1,28942900,20405,-48.29,8.61,12,2.45,-1460.00,8191.00,85800,20241217,-17.83,31000,20240805,127.42,77100,-8.56,20250206,60000,17.50,20250120,85800,-17.83,20241217,31000,127.42,20240805,2.38,N,328130,500,144 억,,2993063,N,N,4028,N,00,N +20250207,141051,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,70700,-1700,5,-2.35,43671097500,610988,22.17,71200,72700,70300,94100,50700,72400,71475.03,10.34,0,-77636,79600,76000,73500,69900,67400,77800,71700,145,21700,500,50680,100,1,28942900,20463,-48.42,8.63,12,2.11,-1460.00,8191.00,85800,20241217,-17.60,31000,20240805,128.06,77100,-8.30,20250206,60000,17.83,20250120,85800,-17.60,20241217,31000,128.06,20240805,2.38,N,328130,500,144 억,,2993063,N,N,4028,N,00,N +20250207,131048,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,70400,-2000,5,-2.76,38979820200,544573,19.76,71200,72700,70300,94100,50700,72400,71577.53,10.34,0,-69817,79600,76000,73500,69900,67400,77800,71700,145,21700,500,50680,100,1,28942900,20376,-48.22,8.59,12,1.88,-1460.00,8191.00,85800,20241217,-17.95,31000,20240805,127.10,77100,-8.69,20250206,60000,17.33,20250120,85800,-17.95,20241217,31000,127.10,20240805,2.38,N,328130,500,144 억,,2993063,N,N,4028,N,00,N +20250207,121046,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,71200,-1200,5,-1.66,31830866900,443578,16.09,71200,72700,71000,94100,50700,72400,71758.23,10.34,0,-54048,79600,76000,73500,69900,67400,77800,71700,145,21700,500,50680,100,1,28942900,20607,-48.77,8.69,12,1.53,-1460.00,8191.00,85800,20241217,-17.02,31000,20240805,129.68,77100,-7.65,20250206,60000,18.67,20250120,85800,-17.02,20241217,31000,129.68,20240805,2.38,N,328130,500,144 억,,2993063,N,N,4028,N,00,N +20250207,111045,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,71600,-800,5,-1.10,27535991700,383359,13.91,71200,72700,71000,94100,50700,72400,71827.06,10.34,0,-47233,79600,76000,73500,69900,67400,77800,71700,145,21700,500,50680,100,1,28942900,20723,-49.04,8.74,12,1.32,-1460.00,8191.00,85800,20241217,-16.55,31000,20240805,130.97,77100,-7.13,20250206,60000,19.33,20250120,85800,-16.55,20241217,31000,130.97,20240805,2.38,N,328130,500,144 억,,2993063,N,N,4028,N,00,N +20250207,101050,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,72000,-400,5,-0.55,22457648500,312758,11.35,71200,72700,71000,94100,50700,72400,71803.73,10.34,0,-29250,79600,76000,73500,69900,67400,77800,71700,145,21700,500,50680,100,1,28942900,20839,-49.32,8.79,12,1.08,-1460.00,8191.00,85800,20241217,-16.08,31000,20240805,132.26,77100,-6.61,20250206,60000,20.00,20250120,85800,-16.08,20241217,31000,132.26,20240805,2.38,N,328130,500,144 억,,2993063,N,N,4028,N,00,N +20250207,091056,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,71600,-800,5,-1.10,6497815000,90666,3.29,71200,72700,71000,94100,50700,72400,71661.34,10.34,0,617,79600,76000,73500,69900,67400,77800,71700,145,21700,500,50680,100,1,28942900,20723,-49.04,8.74,12,0.31,-1460.00,8191.00,85800,20241217,-16.55,31000,20240805,130.97,77100,-7.13,20250206,60000,19.33,20250120,85800,-16.55,20241217,31000,130.97,20240805,2.38,N,328130,500,144 억,,2993063,N,N,4028,N,00,N 20250206,161022,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,72400,1500,2,2.12,203799630100,2742727,269.62,72000,77100,71000,92100,49700,70900,74308.97,10.44,0,-38563,73366,72132,70166,68932,66966,72750,69550,145,21200,500,49630,100,1,28942900,20955,-49.59,8.84,12,9.48,-1460.00,8191.00,85800,20241217,-15.62,31000,20240805,133.55,77100,-6.10,20250206,60000,20.67,20250120,85800,-15.62,20241217,31000,133.55,20240805,2.50,N,328130,500,144 억,,3022047,N,N,4028,N,00,N 20250206,151027,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,71900,1000,2,1.41,198272150100,2665952,262.07,72000,77100,71000,92100,49700,70900,74372.18,10.44,0,-52832,73366,72132,70166,68932,66966,72750,69550,145,21200,500,49630,100,1,28942900,20810,-49.25,8.78,12,9.21,-1460.00,8191.00,85800,20241217,-16.20,31000,20240805,131.94,77100,-6.74,20250206,60000,19.83,20250120,85800,-16.20,20241217,31000,131.94,20240805,2.50,N,328130,500,144 억,,3022047,N,N,1626,N,00,N 20250206,141026,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,72100,1200,2,1.69,184049036000,2467758,242.59,72000,77100,71400,92100,49700,70900,74581.70,10.44,0,-48604,73366,72132,70166,68932,66966,72750,69550,145,21200,500,49630,100,1,28942900,20868,-49.38,8.80,12,8.53,-1460.00,8191.00,85800,20241217,-15.97,31000,20240805,132.58,77100,-6.49,20250206,60000,20.17,20250120,85800,-15.97,20241217,31000,132.58,20240805,2.50,N,328130,500,144 억,,3022047,N,N,1626,N,00,N diff --git a/328380/price/prices-20250201.csv b/328380/price/prices-20250201.csv index ea22c4195224..ed1a5f8e2e11 100644 --- a/328380/price/prices-20250201.csv +++ b/328380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,900,-22,5,-2.39,82198448,90411,50.42,912,924,891,1198,646,922,909.16,1.13,0,-7491,984,953,936,905,888,944,896,34,276,100,590,1,1,34262778,308,40.91,1.34,12,0.26,22.00,670.00,1713,20240319,-47.46,755,20241209,19.21,1022,-11.94,20250205,815,10.43,20250122,1713,-47.46,20240319,755,19.21,20241209,0.86,N,328380,100,34 억,,385694,N,N,0,N,00,N +20250207,151051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,913,-9,5,-0.98,77348628,85029,47.42,912,924,891,1198,646,922,909.67,1.13,0,-7525,984,953,936,905,888,944,896,34,276,100,590,1,1,34262778,313,41.50,1.36,12,0.25,22.00,670.00,1713,20240319,-46.70,755,20241209,20.93,1022,-10.67,20250205,815,12.02,20250122,1713,-46.70,20240319,755,20.93,20241209,0.86,N,328380,100,34 억,,385694,N,N,0,N,00,N +20250207,141051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,917,-5,5,-0.54,69992455,76953,42.91,912,924,891,1198,646,922,909.55,1.13,0,-7344,984,953,936,905,888,944,896,34,276,100,590,1,1,34262778,314,41.68,1.37,12,0.22,22.00,670.00,1713,20240319,-46.47,755,20241209,21.46,1022,-10.27,20250205,815,12.52,20250122,1713,-46.47,20240319,755,21.46,20241209,0.86,N,328380,100,34 억,,385694,N,N,0,N,00,N +20250207,131049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,912,-10,5,-1.08,55939556,61501,34.30,912,924,891,1198,646,922,909.57,1.13,0,-4167,984,953,936,905,888,944,896,34,276,100,590,1,1,34262778,312,41.45,1.36,12,0.18,22.00,670.00,1713,20240319,-46.76,755,20241209,20.79,1022,-10.76,20250205,815,11.90,20250122,1713,-46.76,20240319,755,20.79,20241209,0.86,N,328380,100,34 억,,385694,N,N,0,N,00,N +20250207,121047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,920,-2,5,-0.22,50546533,55564,30.99,912,924,891,1198,646,922,909.70,1.13,0,-5476,984,953,936,905,888,944,896,34,276,100,590,1,1,34262778,315,41.82,1.37,12,0.16,22.00,670.00,1713,20240319,-46.29,755,20241209,21.85,1022,-9.98,20250205,815,12.88,20250122,1713,-46.29,20240319,755,21.85,20241209,0.86,N,328380,100,34 억,,385694,N,N,0,N,00,N +20250207,111045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,916,-6,5,-0.65,45441985,50010,27.89,912,924,891,1198,646,922,908.66,1.13,0,-3462,984,953,936,905,888,944,896,34,276,100,590,1,1,34262778,314,41.64,1.37,12,0.15,22.00,670.00,1713,20240319,-46.53,755,20241209,21.32,1022,-10.37,20250205,815,12.39,20250122,1713,-46.53,20240319,755,21.32,20241209,0.86,N,328380,100,34 억,,385694,N,N,0,N,00,N +20250207,101050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,908,-14,5,-1.52,26237371,28865,16.10,912,924,891,1198,646,922,908.97,1.13,0,1244,984,953,936,905,888,944,896,34,276,100,590,1,1,34262778,311,41.27,1.36,12,0.08,22.00,670.00,1713,20240319,-46.99,755,20241209,20.26,1022,-11.15,20250205,815,11.41,20250122,1713,-46.99,20240319,755,20.26,20241209,0.86,N,328380,100,34 억,,385694,N,N,0,N,00,N +20250207,091056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,910,-12,5,-1.30,14950786,16459,9.18,912,914,891,1198,646,922,908.37,1.13,0,1477,984,953,936,905,888,944,896,34,276,100,590,1,1,34262778,312,41.36,1.36,12,0.05,22.00,670.00,1713,20240319,-46.88,755,20241209,20.53,1022,-10.96,20250205,815,11.66,20250122,1713,-46.88,20240319,755,20.53,20241209,0.86,N,328380,100,34 억,,385694,N,N,0,N,00,N 20250206,161022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,922,-9,5,-0.97,168677975,178313,13.49,932,967,919,1210,652,931,946.43,1.13,0,-2622,1089,1010,943,864,797,1049,903,34,279,100,590,1,1,34262778,316,41.91,1.38,12,0.52,22.00,670.00,1713,20240319,-46.18,755,20241209,22.12,1022,-9.78,20250205,815,13.13,20250122,1713,-46.18,20240319,755,22.12,20241209,0.83,N,328380,100,34 억,,387791,N,N,0,N,00,N 20250206,151027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,929,-2,5,-0.21,160222588,169150,12.79,932,967,919,1210,652,931,947.22,1.13,0,-2728,1089,1010,943,864,797,1049,903,34,279,100,590,1,1,34262778,318,42.23,1.39,12,0.49,22.00,670.00,1713,20240319,-45.77,755,20241209,23.05,1022,-9.10,20250205,815,13.99,20250122,1713,-45.77,20240319,755,23.05,20241209,0.83,N,328380,100,34 억,,387791,N,N,0,N,00,N 20250206,141026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,935,4,2,0.43,145291794,153003,11.57,932,967,930,1210,652,931,949.60,1.13,0,-9214,1089,1010,943,864,797,1049,903,34,279,100,590,1,1,34262778,320,42.50,1.40,12,0.45,22.00,670.00,1713,20240319,-45.42,755,20241209,23.84,1022,-8.51,20250205,815,14.72,20250122,1713,-45.42,20240319,755,23.84,20241209,0.83,N,328380,100,34 억,,387791,N,N,0,N,00,N diff --git a/329180/price/prices-20250201.csv b/329180/price/prices-20250201.csv index 7e0e8d3387ce..a0069a26d2e7 100644 --- a/329180/price/prices-20250201.csv +++ b/329180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161049,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,311000,8000,2,2.64,116522338500,374768,71.73,305500,318000,298500,393500,212500,303000,310918.83,10.81,0,53439,331000,317000,307500,293500,284000,312250,288750,4439,90500,5000,230280,500,1,88773116,276084,1118.71,5.30,12,0.42,278.00,58660.00,330000,20250122,-5.76,107900,20240214,188.23,330000,-5.76,20250122,278000,11.87,20250106,330000,-5.76,20250122,107900,188.23,20240214,0.22,N,329180,5000,4438 억,,9596312,N,N,1081,N,00,N +20250207,151051,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,310500,7500,2,2.48,113140791500,363892,69.65,305500,318000,298500,393500,212500,303000,310919.08,10.81,0,52082,331000,317000,307500,293500,284000,312250,288750,4439,90500,5000,230280,500,1,88773116,275641,1116.91,5.29,12,0.41,278.00,58660.00,330000,20250122,-5.91,107900,20240214,187.77,330000,-5.91,20250122,278000,11.69,20250106,330000,-5.91,20250122,107900,187.77,20240214,0.22,N,329180,5000,4438 억,,9596312,N,N,4131,N,00,N +20250207,141051,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,312000,9000,2,2.97,102430436500,329489,63.06,305500,318000,298500,393500,212500,303000,310877.18,10.81,0,49225,331000,317000,307500,293500,284000,312250,288750,4439,90500,5000,230280,500,1,88773116,276972,1122.30,5.32,12,0.37,278.00,58660.00,330000,20250122,-5.45,107900,20240214,189.16,330000,-5.45,20250122,278000,12.23,20250106,330000,-5.45,20250122,107900,189.16,20240214,0.22,N,329180,5000,4438 억,,9596312,N,N,4131,N,00,N +20250207,131049,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,314000,11000,2,3.63,90423745000,291181,55.73,305500,318000,298500,393500,212500,303000,310541.93,10.81,0,48635,331000,317000,307500,293500,284000,312250,288750,4439,90500,5000,230280,500,1,88773116,278748,1129.50,5.35,12,0.33,278.00,58660.00,330000,20250122,-4.85,107900,20240214,191.01,330000,-4.85,20250122,278000,12.95,20250106,330000,-4.85,20250122,107900,191.01,20240214,0.22,N,329180,5000,4438 억,,9596312,N,N,4131,N,00,N +20250207,121047,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,318000,15000,2,4.95,81375278000,262488,50.24,305500,318000,298500,393500,212500,303000,310015.82,10.81,0,45207,331000,317000,307500,293500,284000,312250,288750,4439,90500,5000,230280,500,1,88773116,282299,1143.88,5.42,12,0.30,278.00,58660.00,330000,20250122,-3.64,107900,20240214,194.72,330000,-3.64,20250122,278000,14.39,20250106,330000,-3.64,20250122,107900,194.72,20240214,0.22,N,329180,5000,4438 억,,9596312,N,N,4131,N,00,N +20250207,111045,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,314500,11500,2,3.80,63455912000,205823,39.39,305500,316500,298500,393500,212500,303000,308303.88,10.81,0,23940,331000,317000,307500,293500,284000,312250,288750,4439,90500,5000,230280,500,1,88773116,279191,1131.29,5.36,12,0.23,278.00,58660.00,330000,20250122,-4.70,107900,20240214,191.47,330000,-4.70,20250122,278000,13.13,20250106,330000,-4.70,20250122,107900,191.47,20240214,0.22,N,329180,5000,4438 억,,9596312,N,N,4131,N,00,N +20250207,101050,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,309000,6000,2,1.98,36565625500,119789,22.93,305500,310000,298500,393500,212500,303000,305250.69,10.81,0,-2879,331000,317000,307500,293500,284000,312250,288750,4439,90500,5000,230280,500,1,88773116,274309,1111.51,5.27,12,0.13,278.00,58660.00,330000,20250122,-6.36,107900,20240214,186.38,330000,-6.36,20250122,278000,11.15,20250106,330000,-6.36,20250122,107900,186.38,20240214,0.22,N,329180,5000,4438 억,,9596312,N,N,4131,N,00,N +20250207,091056,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,301000,-2000,5,-0.66,10475888000,34688,6.64,305500,305500,298500,393500,212500,303000,302002.60,10.81,0,-9945,331000,317000,307500,293500,284000,312250,288750,4439,90500,5000,230280,500,1,88773116,267207,1082.73,5.13,12,0.04,278.00,58660.00,330000,20250122,-8.79,107900,20240214,178.96,330000,-8.79,20250122,278000,8.27,20250106,330000,-8.79,20250122,107900,178.96,20240214,0.22,N,329180,5000,4438 억,,9596312,N,N,4131,N,00,N 20250206,161023,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,303000,-6500,5,-2.10,160391140000,519019,168.57,309500,321500,298000,402000,217000,309500,309050.92,10.76,0,12456,329500,319500,314000,304000,298500,316750,301250,4439,92500,5000,235220,500,1,88773116,268983,1089.93,5.17,12,0.58,278.00,58660.00,330000,20250122,-8.18,107900,20240214,180.82,330000,-8.18,20250122,278000,8.99,20250106,330000,-8.18,20250122,107900,180.82,20240214,0.23,N,329180,5000,4438 억,,9556066,N,N,4131,N,00,N 20250206,151027,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,302000,-7500,5,-2.42,150381351000,485961,157.84,309500,321500,298000,402000,217000,309500,309451.47,10.76,0,17660,329500,319500,314000,304000,298500,316750,301250,4439,92500,5000,235220,500,1,88773116,268095,1086.33,5.15,12,0.55,278.00,58660.00,330000,20250122,-8.48,107900,20240214,179.89,330000,-8.48,20250122,278000,8.63,20250106,330000,-8.48,20250122,107900,179.89,20240214,0.23,N,329180,5000,4438 억,,9556066,N,N,141,N,00,N 20250206,141027,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,315500,6000,2,1.94,90792758000,289541,94.04,309500,321500,302000,402000,217000,309500,313576.99,10.76,0,51475,329500,319500,314000,304000,298500,316750,301250,4439,92500,5000,235220,500,1,88773116,280079,1134.89,5.38,12,0.33,278.00,58660.00,330000,20250122,-4.39,107900,20240214,192.40,330000,-4.39,20250122,278000,13.49,20250106,330000,-4.39,20250122,107900,192.40,20240214,0.23,N,329180,5000,4438 억,,9556066,N,N,141,N,00,N diff --git a/330350/price/prices-20250201.csv b/330350/price/prices-20250201.csv index e36365436cb7..cdaafec91033 100644 --- a/330350/price/prices-20250201.csv +++ b/330350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,-80,5,-1.20,120698660,18437,108.07,6630,6690,6500,8650,4670,6660,6546.48,0.49,0,-2962,6766,6712,6656,6602,6546,6685,6575,26,1990,200,4660,10,1,13202139,869,10.91,0.96,12,0.14,603.00,6841.00,10230,20240320,-35.68,5610,20241209,17.29,7280,-9.62,20250108,6500,1.23,20250207,10230,-35.68,20240320,5610,17.29,20241209,1.52,N,330350,200,26 억,,64481,N,N,0,N,00,N +20250207,151051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6550,-110,5,-1.65,106428460,16259,95.30,6630,6690,6500,8650,4670,6660,6545.82,0.49,0,-1595,6766,6712,6656,6602,6546,6685,6575,26,1990,200,4660,10,1,13202139,865,10.86,0.96,12,0.12,603.00,6841.00,10230,20240320,-35.97,5610,20241209,16.76,7280,-10.03,20250108,6500,0.77,20250207,10230,-35.97,20240320,5610,16.76,20241209,1.52,N,330350,200,26 억,,64481,N,N,0,N,00,N +20250207,141051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6560,-100,5,-1.50,100612750,15368,90.08,6630,6690,6500,8650,4670,6660,6546.90,0.49,0,-1811,6766,6712,6656,6602,6546,6685,6575,26,1990,200,4660,10,1,13202139,866,10.88,0.96,12,0.12,603.00,6841.00,10230,20240320,-35.87,5610,20241209,16.93,7280,-9.89,20250108,6500,0.92,20250207,10230,-35.87,20240320,5610,16.93,20241209,1.52,N,330350,200,26 억,,64481,N,N,0,N,00,N +20250207,131049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,-90,5,-1.35,94550450,14440,84.64,6630,6690,6500,8650,4670,6660,6547.82,0.49,0,-1732,6766,6712,6656,6602,6546,6685,6575,26,1990,200,4660,10,1,13202139,867,10.90,0.96,12,0.11,603.00,6841.00,10230,20240320,-35.78,5610,20241209,17.11,7280,-9.75,20250108,6500,1.08,20250207,10230,-35.78,20240320,5610,17.11,20241209,1.52,N,330350,200,26 억,,64481,N,N,0,N,00,N +20250207,121047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6540,-120,5,-1.80,90922640,13887,81.40,6630,6690,6500,8650,4670,6660,6547.32,0.49,0,-1732,6766,6712,6656,6602,6546,6685,6575,26,1990,200,4660,10,1,13202139,863,10.85,0.96,12,0.11,603.00,6841.00,10230,20240320,-36.07,5610,20241209,16.58,7280,-10.16,20250108,6500,0.62,20250207,10230,-36.07,20240320,5610,16.58,20241209,1.52,N,330350,200,26 억,,64481,N,N,0,N,00,N +20250207,111046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,-80,5,-1.20,86905840,13274,77.80,6630,6690,6500,8650,4670,6660,6547.07,0.49,0,-1408,6766,6712,6656,6602,6546,6685,6575,26,1990,200,4660,10,1,13202139,869,10.91,0.96,12,0.10,603.00,6841.00,10230,20240320,-35.68,5610,20241209,17.29,7280,-9.62,20250108,6500,1.23,20250207,10230,-35.68,20240320,5610,17.29,20241209,1.52,N,330350,200,26 억,,64481,N,N,0,N,00,N +20250207,101051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,-80,5,-1.20,23302530,3516,20.61,6630,6690,6580,8650,4670,6660,6627.57,0.49,0,-1107,6766,6712,6656,6602,6546,6685,6575,26,1990,200,4660,10,1,13202139,869,10.91,0.96,12,0.03,603.00,6841.00,10230,20240320,-35.68,5610,20241209,17.29,7280,-9.62,20250108,6530,0.77,20250204,10230,-35.68,20240320,5610,17.29,20241209,1.52,N,330350,200,26 억,,64481,N,N,0,N,00,N +20250207,091057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6630,-30,5,-0.45,5357580,806,4.72,6630,6690,6630,8650,4670,6660,6647.12,0.49,0,131,6766,6712,6656,6602,6546,6685,6575,26,1990,200,4660,10,1,13202139,875,11.00,0.97,12,0.01,603.00,6841.00,10230,20240320,-35.19,5610,20241209,18.18,7280,-8.93,20250108,6530,1.53,20250204,10230,-35.19,20240320,5610,18.18,20241209,1.52,N,330350,200,26 억,,64481,N,N,0,N,00,N 20250206,161023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6660,-10,5,-0.15,113518840,17061,292.64,6710,6710,6600,8670,4670,6670,6653.70,0.44,0,6164,6816,6742,6646,6572,6476,6780,6610,26,2000,200,4660,10,1,13202139,879,11.04,0.97,12,0.13,603.00,6841.00,10230,20240320,-34.90,5610,20241209,18.72,7280,-8.52,20250108,6530,1.99,20250204,10230,-34.90,20240320,5610,18.72,20241209,1.53,N,330350,200,26 억,,58317,N,N,0,N,00,N 20250206,151028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,0,3,0.00,88841850,13337,228.77,6710,6710,6610,8670,4670,6670,6661.31,0.44,0,6271,6816,6742,6646,6572,6476,6780,6610,26,2000,200,4660,10,1,13202139,881,11.06,0.98,12,0.10,603.00,6841.00,10230,20240320,-34.80,5610,20241209,18.89,7280,-8.38,20250108,6530,2.14,20250204,10230,-34.80,20240320,5610,18.89,20241209,1.53,N,330350,200,26 억,,58317,N,N,0,N,00,N 20250206,141027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6630,-40,5,-0.60,86490440,12983,222.69,6710,6710,6610,8670,4670,6670,6661.82,0.44,0,6052,6816,6742,6646,6572,6476,6780,6610,26,2000,200,4660,10,1,13202139,875,11.00,0.97,12,0.10,603.00,6841.00,10230,20240320,-35.19,5610,20241209,18.18,7280,-8.93,20250108,6530,1.53,20250204,10230,-35.19,20240320,5610,18.18,20241209,1.53,N,330350,200,26 억,,58317,N,N,0,N,00,N diff --git a/330590/price/prices-20250201.csv b/330590/price/prices-20250201.csv index 9811e8f3d8f6..2e4b6b818c22 100644 --- a/330590/price/prices-20250201.csv +++ b/330590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161049,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3120,10,2,0.32,457860620,146389,74.62,3145,3145,3100,4040,2180,3110,3127.70,7.62,0,8527,3146,3127,3096,3077,3046,3137,3087,1445,930,500,2420,5,1,288968884,9016,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-22.83,2880,20241209,8.33,3195,-2.35,20250107,3015,3.48,20250203,4055,-23.06,20240816,2880,8.33,20241209,0.02,N,330590,500,1444 억,,22016018,N,N,11660,N,00,N +20250207,151052,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3135,25,2,0.80,409124800,130784,66.66,3145,3145,3100,4040,2180,3110,3128.25,7.62,0,11234,3146,3127,3096,3077,3046,3137,3087,1445,930,500,2420,5,1,288968884,9059,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-22.46,2880,20241209,8.85,3195,-1.88,20250107,3015,3.98,20250203,4055,-22.69,20240816,2880,8.85,20241209,0.02,N,330590,500,1444 억,,22016018,N,N,14262,N,00,N +20250207,141051,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3135,25,2,0.80,341861040,109328,55.73,3145,3145,3100,4040,2180,3110,3126.93,7.62,0,11141,3146,3127,3096,3077,3046,3137,3087,1445,930,500,2420,5,1,288968884,9059,0.00,0.00,12,0.04,0.00,0.00,4043,20240816,-22.46,2880,20241209,8.85,3195,-1.88,20250107,3015,3.98,20250203,4055,-22.69,20240816,2880,8.85,20241209,0.02,N,330590,500,1444 억,,22016018,N,N,14262,N,00,N +20250207,131049,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3130,20,2,0.64,248633355,79587,40.57,3145,3145,3100,4040,2180,3110,3124.04,7.62,0,11274,3146,3127,3096,3077,3046,3137,3087,1445,930,500,2420,5,1,288968884,9045,0.00,0.00,12,0.03,0.00,0.00,4043,20240816,-22.58,2880,20241209,8.68,3195,-2.03,20250107,3015,3.81,20250203,4055,-22.81,20240816,2880,8.68,20241209,0.02,N,330590,500,1444 억,,22016018,N,N,14262,N,00,N +20250207,121047,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3130,20,2,0.64,201587155,64566,32.91,3145,3145,3100,4040,2180,3110,3122.19,7.62,0,8658,3146,3127,3096,3077,3046,3137,3087,1445,930,500,2420,5,1,288968884,9045,0.00,0.00,12,0.02,0.00,0.00,4043,20240816,-22.58,2880,20241209,8.68,3195,-2.03,20250107,3015,3.81,20250203,4055,-22.81,20240816,2880,8.68,20241209,0.02,N,330590,500,1444 억,,22016018,N,N,14262,N,00,N +20250207,111046,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3110,0,3,0.00,128689440,41248,21.02,3145,3145,3100,4040,2180,3110,3119.90,7.62,0,497,3146,3127,3096,3077,3046,3137,3087,1445,930,500,2420,5,1,288968884,8987,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-23.08,2880,20241209,7.99,3195,-2.66,20250107,3015,3.15,20250203,4055,-23.30,20240816,2880,7.99,20241209,0.02,N,330590,500,1444 억,,22016018,N,N,14262,N,00,N +20250207,101051,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3100,-10,5,-0.32,91784800,29372,14.97,3145,3145,3100,4040,2180,3110,3124.91,7.62,0,-206,3146,3127,3096,3077,3046,3137,3087,1445,930,500,2420,5,1,288968884,8958,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-23.32,2880,20241209,7.64,3195,-2.97,20250107,3015,2.82,20250203,4055,-23.55,20240816,2880,7.64,20241209,0.02,N,330590,500,1444 억,,22016018,N,N,14262,N,00,N +20250207,091057,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3130,20,2,0.64,2808095,897,0.46,3145,3145,3115,4040,2180,3110,3130.54,7.62,0,412,3146,3127,3096,3077,3046,3137,3087,1445,930,500,2420,5,1,288968884,9045,0.00,0.00,12,0.00,0.00,0.00,4043,20240816,-22.58,2880,20241209,8.68,3195,-2.03,20250107,3015,3.81,20250203,4055,-22.81,20240816,2880,8.68,20241209,0.02,N,330590,500,1444 억,,22016018,N,N,14262,N,00,N 20250206,161023,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3110,50,2,1.63,606926705,196191,157.01,3095,3115,3065,3975,2145,3060,3093.51,7.59,0,85155,3090,3075,3055,3040,3020,3082,3047,1445,915,500,2380,5,1,288968884,8987,0.00,0.00,12,0.07,0.00,0.00,4043,20240816,-23.08,2880,20241209,7.99,3195,-2.66,20250107,3015,3.15,20250203,4055,-23.30,20240816,2880,7.99,20241209,0.02,N,330590,500,1444 억,,21946470,N,N,14262,N,00,N 20250206,151028,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3110,50,2,1.63,562106415,181772,145.47,3095,3115,3065,3975,2145,3060,3092.37,7.59,0,89934,3090,3075,3055,3040,3020,3082,3047,1445,915,500,2380,5,1,288968884,8987,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-23.08,2880,20241209,7.99,3195,-2.66,20250107,3015,3.15,20250203,4055,-23.30,20240816,2880,7.99,20241209,0.02,N,330590,500,1444 억,,21946470,N,N,33822,N,00,N 20250206,141027,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3100,40,2,1.31,442213540,143164,114.58,3095,3100,3065,3975,2145,3060,3088.86,7.59,0,79195,3090,3075,3055,3040,3020,3082,3047,1445,915,500,2380,5,1,288968884,8958,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-23.32,2880,20241209,7.64,3195,-2.97,20250107,3015,2.82,20250203,4055,-23.55,20240816,2880,7.64,20241209,0.02,N,330590,500,1444 억,,21946470,N,N,33822,N,00,N diff --git a/330730/price/prices-20250201.csv b/330730/price/prices-20250201.csv index 65c9a8943fe9..1051aa9a419a 100644 --- a/330730/price/prices-20250201.csv +++ b/330730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3695,-75,5,-1.99,6928740735,1754514,2540.49,3735,4110,3650,4900,2640,3770,3949.59,0.66,0,-62006,3870,3820,3735,3685,3600,3845,3710,91,1130,500,2410,5,1,18150830,671,10.80,0.72,12,9.67,342.00,5113.00,6000,20240306,-38.42,3145,20240805,17.49,4110,-10.10,20250207,3400,8.68,20250203,6000,-38.42,20240306,3145,17.49,20240805,2.19,N,330730,500,90 억,,119490,N,N,0,N,00,N +20250207,151052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3675,-95,5,-2.52,6861601030,1736257,2514.06,3735,4110,3650,4900,2640,3770,3951.95,0.66,0,-62793,3870,3820,3735,3685,3600,3845,3710,91,1130,500,2410,5,1,18150830,667,10.75,0.72,12,9.57,342.00,5113.00,6000,20240306,-38.75,3145,20240805,16.85,4110,-10.58,20250207,3400,8.09,20250203,6000,-38.75,20240306,3145,16.85,20240805,2.19,N,330730,500,90 억,,119490,N,N,0,N,00,N +20250207,141052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3715,-55,5,-1.46,6686155005,1688434,2444.81,3735,4110,3660,4900,2640,3770,3959.97,0.66,0,-63895,3870,3820,3735,3685,3600,3845,3710,91,1130,500,2410,5,1,18150830,674,10.86,0.73,12,9.30,342.00,5113.00,6000,20240306,-38.08,3145,20240805,18.12,4110,-9.61,20250207,3400,9.26,20250203,6000,-38.08,20240306,3145,18.12,20240805,2.19,N,330730,500,90 억,,119490,N,N,0,N,00,N +20250207,131050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3705,-65,5,-1.72,6625678135,1672127,2421.20,3735,4110,3660,4900,2640,3770,3962.43,0.66,0,-67959,3870,3820,3735,3685,3600,3845,3710,91,1130,500,2410,5,1,18150830,672,10.83,0.72,12,9.21,342.00,5113.00,6000,20240306,-38.25,3145,20240805,17.81,4110,-9.85,20250207,3400,8.97,20250203,6000,-38.25,20240306,3145,17.81,20240805,2.19,N,330730,500,90 억,,119490,N,N,0,N,00,N +20250207,121048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3730,-40,5,-1.06,6559128745,1654170,2395.20,3735,4110,3660,4900,2640,3770,3965.21,0.66,0,-67777,3870,3820,3735,3685,3600,3845,3710,91,1130,500,2410,5,1,18150830,677,10.91,0.73,12,9.11,342.00,5113.00,6000,20240306,-37.83,3145,20240805,18.60,4110,-9.25,20250207,3400,9.71,20250203,6000,-37.83,20240306,3145,18.60,20240805,2.19,N,330730,500,90 억,,119490,N,N,0,N,00,N +20250207,111046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3855,85,2,2.25,5780998715,1447582,2096.06,3735,4110,3715,4900,2640,3770,3993.56,0.66,0,-74552,3870,3820,3735,3685,3600,3845,3710,91,1130,500,2410,5,1,18150830,700,11.27,0.75,12,7.98,342.00,5113.00,6000,20240306,-35.75,3145,20240805,22.58,4110,-6.20,20250207,3400,13.38,20250203,6000,-35.75,20240306,3145,22.58,20240805,2.19,N,330730,500,90 억,,119490,N,N,0,N,00,N +20250207,101051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3745,-25,5,-0.66,9552930,2555,3.70,3735,3760,3715,4900,2640,3770,3738.92,0.66,0,-979,3870,3820,3735,3685,3600,3845,3710,91,1130,500,2410,5,1,18150830,680,10.95,0.73,12,0.01,342.00,5113.00,6000,20240306,-37.58,3145,20240805,19.08,3805,-1.58,20250106,3400,10.15,20250203,6000,-37.58,20240306,3145,19.08,20240805,2.19,N,330730,500,90 억,,119490,N,N,0,N,00,N +20250207,091057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3755,-15,5,-0.40,2727905,731,1.06,3735,3760,3715,4900,2640,3770,3731.74,0.66,0,-7,3870,3820,3735,3685,3600,3845,3710,91,1130,500,2410,5,1,18150830,682,10.98,0.73,12,0.00,342.00,5113.00,6000,20240306,-37.42,3145,20240805,19.40,3805,-1.31,20250106,3400,10.44,20250203,6000,-37.42,20240306,3145,19.40,20240805,2.19,N,330730,500,90 억,,119490,N,N,0,N,00,N 20250206,161023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3770,60,2,1.62,258356910,69061,33.07,3700,3785,3650,4820,2600,3710,3741.00,0.74,0,-13767,3910,3810,3675,3575,3440,3860,3625,91,1110,500,2370,5,1,18150830,684,11.02,0.74,12,0.38,342.00,5113.00,6000,20240306,-37.17,3145,20240805,19.87,3805,-0.92,20250106,3400,10.88,20250203,6000,-37.17,20240306,3145,19.87,20240805,2.24,N,330730,500,90 억,,133413,N,N,0,N,00,N 20250206,151028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3760,50,2,1.35,242231465,64764,31.02,3700,3785,3650,4820,2600,3710,3740.22,0.74,0,-13340,3910,3810,3675,3575,3440,3860,3625,91,1110,500,2370,5,1,18150830,682,10.99,0.74,12,0.36,342.00,5113.00,6000,20240306,-37.33,3145,20240805,19.55,3805,-1.18,20250106,3400,10.59,20250203,6000,-37.33,20240306,3145,19.55,20240805,2.24,N,330730,500,90 억,,133413,N,N,0,N,00,N 20250206,141027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3760,50,2,1.35,235003200,62837,30.09,3700,3785,3650,4820,2600,3710,3739.89,0.74,0,-12858,3910,3810,3675,3575,3440,3860,3625,91,1110,500,2370,5,1,18150830,682,10.99,0.74,12,0.35,342.00,5113.00,6000,20240306,-37.33,3145,20240805,19.55,3805,-1.18,20250106,3400,10.59,20250203,6000,-37.33,20240306,3145,19.55,20240805,2.24,N,330730,500,90 억,,133413,N,N,0,N,00,N diff --git a/330860/price/prices-20250201.csv b/330860/price/prices-20250201.csv index 4a3ea66cf357..eba0ba511409 100644 --- a/330860/price/prices-20250201.csv +++ b/330860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161050,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13310,1650,2,14.15,6706713060,509024,538.55,11630,14090,11530,15150,8170,11660,13175.47,1.75,0,22230,12440,12050,11710,11320,10980,11880,11150,61,3490,500,7460,10,1,12184045,1622,-5.35,0.72,12,4.18,-2488.00,18528.00,46400,20240312,-71.31,8790,20241210,51.42,14090,-5.54,20250207,10330,28.85,20250102,46400,-71.31,20240312,8790,51.42,20241210,2.83,N,330860,500,60 억,,212893,N,N,70,N,00,N +20250207,151052,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13240,1580,2,13.55,6505244310,493840,522.48,11630,14090,11530,15150,8170,11660,13172.78,1.75,0,22290,12440,12050,11710,11320,10980,11880,11150,61,3490,500,7460,10,1,12184045,1613,-5.32,0.71,12,4.05,-2488.00,18528.00,46400,20240312,-71.47,8790,20241210,50.63,14090,-6.03,20250207,10330,28.17,20250102,46400,-71.47,20240312,8790,50.63,20241210,2.83,N,330860,500,60 억,,212893,N,N,103,N,00,N +20250207,141052,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13300,1640,2,14.07,6174800080,468928,496.13,11630,14090,11530,15150,8170,11660,13167.91,1.75,0,21206,12440,12050,11710,11320,10980,11880,11150,61,3490,500,7460,10,1,12184045,1620,-5.35,0.72,12,3.85,-2488.00,18528.00,46400,20240312,-71.34,8790,20241210,51.31,14090,-5.61,20250207,10330,28.75,20250102,46400,-71.34,20240312,8790,51.31,20241210,2.83,N,330860,500,60 억,,212893,N,N,103,N,00,N +20250207,131050,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13320,1660,2,14.24,5699950430,433079,458.20,11630,14090,11530,15150,8170,11660,13161.46,1.75,0,18693,12440,12050,11710,11320,10980,11880,11150,61,3490,500,7460,10,1,12184045,1623,-5.35,0.72,12,3.55,-2488.00,18528.00,46400,20240312,-71.29,8790,20241210,51.54,14090,-5.46,20250207,10330,28.94,20250102,46400,-71.29,20240312,8790,51.54,20241210,2.83,N,330860,500,60 억,,212893,N,N,103,N,00,N +20250207,121048,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13330,1670,2,14.32,4745459050,361451,382.41,11630,14090,11530,15150,8170,11660,13128.91,1.75,0,5025,12440,12050,11710,11320,10980,11880,11150,61,3490,500,7460,10,1,12184045,1624,-5.36,0.72,12,2.97,-2488.00,18528.00,46400,20240312,-71.27,8790,20241210,51.65,14090,-5.39,20250207,10330,29.04,20250102,46400,-71.27,20240312,8790,51.65,20241210,2.83,N,330860,500,60 억,,212893,N,N,103,N,00,N +20250207,111046,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12230,570,2,4.89,584280000,48654,51.48,11630,12320,11530,15150,8170,11660,12008.88,1.75,0,7628,12440,12050,11710,11320,10980,11880,11150,61,3490,500,7460,10,1,12184045,1490,-4.92,0.66,12,0.40,-2488.00,18528.00,46400,20240312,-73.64,8790,20241210,39.14,13530,-9.61,20250123,10330,18.39,20250102,46400,-73.64,20240312,8790,39.14,20241210,2.83,N,330860,500,60 억,,212893,N,N,103,N,00,N +20250207,101051,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11950,290,2,2.49,293616920,24653,26.08,11630,12140,11530,15150,8170,11660,11909.99,1.75,0,5207,12440,12050,11710,11320,10980,11880,11150,61,3490,500,7460,10,1,12184045,1456,-4.80,0.64,12,0.20,-2488.00,18528.00,46400,20240312,-74.25,8790,20241210,35.95,13530,-11.68,20250123,10330,15.68,20250102,46400,-74.25,20240312,8790,35.95,20241210,2.83,N,330860,500,60 억,,212893,N,N,103,N,00,N +20250207,091058,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11830,170,2,1.46,18904570,1618,1.71,11630,11830,11530,15150,8170,11660,11683.91,1.75,0,323,12440,12050,11710,11320,10980,11880,11150,61,3490,500,7460,10,1,12184045,1441,-4.75,0.64,12,0.01,-2488.00,18528.00,46400,20240312,-74.50,8790,20241210,34.58,13530,-12.56,20250123,10330,14.52,20250102,46400,-74.50,20240312,8790,34.58,20241210,2.83,N,330860,500,60 억,,212893,N,N,103,N,00,N 20250206,161024,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11660,-330,5,-2.75,1093089050,94393,200.16,12100,12100,11370,15580,8400,11990,11579.75,1.67,0,9513,12550,12270,11710,11430,10870,12410,11570,61,3590,500,7670,10,1,12184045,1421,-4.69,0.63,12,0.77,-2488.00,18528.00,46400,20240312,-74.87,8790,20241210,32.65,13530,-13.82,20250123,10330,12.88,20250102,46400,-74.87,20240312,8790,32.65,20241210,2.86,N,330860,500,60 억,,202942,N,N,103,N,00,N 20250206,151028,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11700,-290,5,-2.42,1044375140,90210,191.29,12100,12100,11370,15580,8400,11990,11576.70,1.67,0,7721,12550,12270,11710,11430,10870,12410,11570,61,3590,500,7670,10,1,12184045,1426,-4.70,0.63,12,0.74,-2488.00,18528.00,46400,20240312,-74.78,8790,20241210,33.11,13530,-13.53,20250123,10330,13.26,20250102,46400,-74.78,20240312,8790,33.11,20241210,2.86,N,330860,500,60 억,,202942,N,N,175,N,00,N 20250206,141027,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11420,-570,5,-4.75,829930460,71585,151.79,12100,12100,11370,15580,8400,11990,11593.08,1.67,0,-4646,12550,12270,11710,11430,10870,12410,11570,61,3590,500,7670,10,1,12184045,1391,-4.59,0.62,12,0.59,-2488.00,18528.00,46400,20240312,-75.39,8790,20241210,29.92,13530,-15.59,20250123,10330,10.55,20250102,46400,-75.39,20240312,8790,29.92,20241210,2.86,N,330860,500,60 억,,202942,N,N,175,N,00,N diff --git a/331380/price/prices-20250201.csv b/331380/price/prices-20250201.csv index d9cbcbb078c9..bb90793bb3c3 100644 --- a/331380/price/prices-20250201.csv +++ b/331380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2045,102,2,5.25,576649870,285229,312.19,1920,2110,1920,2525,1361,1943,2021.71,2.23,0,39258,2009,1975,1918,1884,1827,1993,1902,23,582,100,1320,5,1,22725452,465,15.73,1.71,12,1.26,130.00,1196.00,5520,20240723,-62.95,1773,20250203,15.34,2110,-3.08,20250207,1773,15.34,20250203,5520,-62.95,20240723,1773,15.34,20250203,2.79,N,331380,100,22 억,,507182,N,N,0,N,00,N +20250207,151052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2045,102,2,5.25,549444485,271875,297.57,1920,2110,1920,2525,1361,1943,2020.95,2.23,0,44886,2009,1975,1918,1884,1827,1993,1902,23,582,100,1320,5,1,22725452,465,15.73,1.71,12,1.20,130.00,1196.00,5520,20240723,-62.95,1773,20250203,15.34,2110,-3.08,20250207,1773,15.34,20250203,5520,-62.95,20240723,1773,15.34,20250203,2.79,N,331380,100,22 억,,507182,N,N,0,N,00,N +20250207,141052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2040,97,2,4.99,510714945,252889,276.79,1920,2110,1920,2525,1361,1943,2019.52,2.23,0,44668,2009,1975,1918,1884,1827,1993,1902,23,582,100,1320,5,1,22725452,464,15.69,1.71,12,1.11,130.00,1196.00,5520,20240723,-63.04,1773,20250203,15.06,2110,-3.32,20250207,1773,15.06,20250203,5520,-63.04,20240723,1773,15.06,20250203,2.79,N,331380,100,22 억,,507182,N,N,0,N,00,N +20250207,131050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2065,122,2,6.28,493479615,244409,267.51,1920,2110,1920,2525,1361,1943,2019.07,2.23,0,43907,2009,1975,1918,1884,1827,1993,1902,23,582,100,1320,5,1,22725452,469,15.88,1.73,12,1.08,130.00,1196.00,5520,20240723,-62.59,1773,20250203,16.47,2110,-2.13,20250207,1773,16.47,20250203,5520,-62.59,20240723,1773,16.47,20250203,2.79,N,331380,100,22 억,,507182,N,N,0,N,00,N +20250207,121048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2020,77,2,3.96,441373785,218816,239.50,1920,2110,1920,2525,1361,1943,2017.10,2.23,0,40625,2009,1975,1918,1884,1827,1993,1902,23,582,100,1320,5,1,22725452,459,15.54,1.69,12,0.96,130.00,1196.00,5520,20240723,-63.41,1773,20250203,13.93,2110,-4.27,20250207,1773,13.93,20250203,5520,-63.41,20240723,1773,13.93,20250203,2.79,N,331380,100,22 억,,507182,N,N,0,N,00,N +20250207,111047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1983,40,2,2.06,421575593,208901,228.65,1920,2110,1920,2525,1361,1943,2018.06,2.23,0,39876,2009,1975,1918,1884,1827,1993,1902,23,582,100,1320,1,1,22725452,451,15.25,1.66,12,0.92,130.00,1196.00,5520,20240723,-64.08,1773,20250203,11.84,2110,-6.02,20250207,1773,11.84,20250203,5520,-64.08,20240723,1773,11.84,20250203,2.79,N,331380,100,22 억,,507182,N,N,0,N,00,N +20250207,101052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1993,50,2,2.57,413577480,204874,224.24,1920,2110,1920,2525,1361,1943,2018.69,2.23,0,40134,2009,1975,1918,1884,1827,1993,1902,23,582,100,1320,1,1,22725452,453,15.33,1.67,12,0.90,130.00,1196.00,5520,20240723,-63.89,1773,20250203,12.41,2110,-5.55,20250207,1773,12.41,20250203,5520,-63.89,20240723,1773,12.41,20250203,2.79,N,331380,100,22 억,,507182,N,N,0,N,00,N +20250207,091058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,167,2,8.59,108297618,53505,58.56,1920,2110,1920,2525,1361,1943,2024.07,2.23,0,15850,2009,1975,1918,1884,1827,1993,1902,23,582,100,1320,5,1,22725452,480,16.23,1.76,12,0.24,130.00,1196.00,5520,20240723,-61.78,1773,20250203,19.01,2110,0.00,20250207,1773,19.01,20250203,5520,-61.78,20240723,1773,19.01,20250203,2.79,N,331380,100,22 억,,507182,Y,N,0,N,00,N 20250206,161024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1943,64,2,3.41,173380440,90349,116.68,1879,1952,1861,2440,1316,1879,1919.00,2.13,0,22092,1907,1893,1868,1854,1829,1900,1861,23,561,100,1270,1,1,22725452,442,14.95,1.62,12,0.40,130.00,1196.00,5520,20240723,-64.80,1773,20250203,9.59,2050,-5.22,20250107,1773,9.59,20250203,5520,-64.80,20240723,1773,9.59,20250203,2.83,N,331380,100,22 억,,485090,N,N,0,N,00,N 20250206,151029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1941,62,2,3.30,147028217,76774,99.15,1879,1943,1861,2440,1316,1879,1915.08,2.13,0,15734,1907,1893,1868,1854,1829,1900,1861,23,561,100,1270,1,1,22725452,441,14.93,1.62,12,0.34,130.00,1196.00,5520,20240723,-64.84,1773,20250203,9.48,2050,-5.32,20250107,1773,9.48,20250203,5520,-64.84,20240723,1773,9.48,20250203,2.83,N,331380,100,22 억,,485090,N,N,0,N,00,N 20250206,141028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1939,60,2,3.19,128797181,67364,87.00,1879,1943,1861,2440,1316,1879,1911.96,2.13,0,16672,1907,1893,1868,1854,1829,1900,1861,23,561,100,1270,1,1,22725452,441,14.92,1.62,12,0.30,130.00,1196.00,5520,20240723,-64.87,1773,20250203,9.36,2050,-5.41,20250107,1773,9.36,20250203,5520,-64.87,20240723,1773,9.36,20250203,2.83,N,331380,100,22 억,,485090,N,N,0,N,00,N diff --git a/331520/price/prices-20250201.csv b/331520/price/prices-20250201.csv index 4ee92839d22a..ce71818e7b6e 100644 --- a/331520/price/prices-20250201.csv +++ b/331520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,742,-73,5,-8.96,3685888818,4727056,13.93,808,819,742,1059,571,815,780.24,0.63,0,-82363,1009,911,800,702,591,961,752,51,244,100,570,1,1,50864390,377,41.22,1.29,12,9.29,18.00,575.00,1048,20250124,-29.20,535,20241209,38.69,1048,-29.20,20250124,591,25.55,20250103,1048,-29.20,20250124,535,38.69,20241209,3.94,N,331520,100,50 억,,318148,N,N,0,N,00,N +20250207,151053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,757,-58,5,-7.12,3397520902,4340140,12.79,808,819,751,1059,571,815,782.77,0.63,0,-93423,1009,911,800,702,591,961,752,51,244,100,570,1,1,50864390,385,42.06,1.32,12,8.53,18.00,575.00,1048,20250124,-27.77,535,20241209,41.50,1048,-27.77,20250124,591,28.09,20250103,1048,-27.77,20250124,535,41.50,20241209,3.94,N,331520,100,50 억,,318148,N,N,0,N,00,N +20250207,141053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,763,-52,5,-6.38,3072613269,3912305,11.53,808,819,761,1059,571,815,785.32,0.63,0,-124972,1009,911,800,702,591,961,752,51,244,100,570,1,1,50864390,388,42.39,1.33,12,7.69,18.00,575.00,1048,20250124,-27.19,535,20241209,42.62,1048,-27.19,20250124,591,29.10,20250103,1048,-27.19,20250124,535,42.62,20241209,3.94,N,331520,100,50 억,,318148,N,N,0,N,00,N +20250207,131051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,773,-42,5,-5.15,2816041630,3578304,10.55,808,819,766,1059,571,815,786.93,0.63,0,-63809,1009,911,800,702,591,961,752,51,244,100,570,1,1,50864390,393,42.94,1.34,12,7.03,18.00,575.00,1048,20250124,-26.24,535,20241209,44.49,1048,-26.24,20250124,591,30.80,20250103,1048,-26.24,20250124,535,44.49,20241209,3.94,N,331520,100,50 억,,318148,N,N,0,N,00,N +20250207,121048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,792,-23,5,-2.82,2251468429,2864481,8.44,808,819,766,1059,571,815,785.93,0.63,0,61995,1009,911,800,702,591,961,752,51,244,100,570,1,1,50864390,403,44.00,1.38,12,5.63,18.00,575.00,1048,20250124,-24.43,535,20241209,48.04,1048,-24.43,20250124,591,34.01,20250103,1048,-24.43,20250124,535,48.04,20241209,3.94,N,331520,100,50 억,,318148,N,N,0,N,00,N +20250207,111047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,776,-39,5,-4.79,1843253022,2350125,6.93,808,817,766,1059,571,815,784.24,0.63,0,33055,1009,911,800,702,591,961,752,51,244,100,570,1,1,50864390,395,43.11,1.35,12,4.62,18.00,575.00,1048,20250124,-25.95,535,20241209,45.05,1048,-25.95,20250124,591,31.30,20250103,1048,-25.95,20250124,535,45.05,20241209,3.94,N,331520,100,50 억,,318148,N,N,0,N,00,N +20250207,101052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,781,-34,5,-4.17,1469514667,1868137,5.51,808,817,769,1059,571,815,786.52,0.63,0,60420,1009,911,800,702,591,961,752,51,244,100,570,1,1,50864390,397,43.39,1.36,12,3.67,18.00,575.00,1048,20250124,-25.48,535,20241209,45.98,1048,-25.48,20250124,591,32.15,20250103,1048,-25.48,20250124,535,45.98,20241209,3.94,N,331520,100,50 억,,318148,N,N,0,N,00,N +20250207,091058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,793,-22,5,-2.70,710194960,893783,2.63,808,817,779,1059,571,815,794.45,0.63,0,54315,1009,911,800,702,591,961,752,51,244,100,570,1,1,50864390,403,44.06,1.38,12,1.76,18.00,575.00,1048,20250124,-24.33,535,20241209,48.22,1048,-24.33,20250124,591,34.18,20250103,1048,-24.33,20250124,535,48.22,20241209,3.94,N,331520,100,50 억,,318148,N,N,0,N,00,N 20250206,161024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,815,121,2,17.44,27458820751,33733349,1083.83,689,898,689,902,486,694,813.99,0.55,0,22617,772,733,710,671,648,721,659,51,208,100,480,1,1,50864390,415,45.28,1.42,12,66.32,18.00,575.00,1048,20250124,-22.23,535,20241209,52.34,1048,-22.23,20250124,591,37.90,20250103,1048,-22.23,20250124,535,52.34,20241209,3.87,N,331520,100,50 억,,278675,N,N,0,N,00,N 20250206,151029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,811,117,2,16.86,26264013690,32269875,1036.81,689,898,689,902,486,694,813.89,0.55,0,-24050,772,733,710,671,648,721,659,51,208,100,480,1,1,50864390,413,45.06,1.41,12,63.44,18.00,575.00,1048,20250124,-22.61,535,20241209,51.59,1048,-22.61,20250124,591,37.23,20250103,1048,-22.61,20250124,535,51.59,20241209,3.87,N,331520,100,50 억,,278675,N,N,0,N,00,N 20250206,141028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,835,141,2,20.32,19534450756,24427509,784.84,689,869,689,902,486,694,799.69,0.55,0,-110692,772,733,710,671,648,721,659,51,208,100,480,1,1,50864390,425,46.39,1.45,12,48.02,18.00,575.00,1048,20250124,-20.32,535,20241209,56.07,1048,-20.32,20250124,591,41.29,20250103,1048,-20.32,20250124,535,56.07,20241209,3.87,N,331520,100,50 억,,278675,N,N,0,N,00,N diff --git a/331660/price/prices-20250201.csv b/331660/price/prices-20250201.csv index 5e59fbcb0875..1550df6d02ff 100644 --- a/331660/price/prices-20250201.csv +++ b/331660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161051,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250207,151053,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250207,141053,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250207,131051,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250207,121049,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250207,111047,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250207,101052,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250207,091058,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N 20250206,161024,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N 20250206,151029,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N 20250206,141028,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N diff --git a/331920/price/prices-20250201.csv b/331920/price/prices-20250201.csv index 04ecbdf613fd..2e8ad40721dd 100644 --- a/331920/price/prices-20250201.csv +++ b/331920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3355,-115,5,-3.31,55792875,16296,49.70,3450,3495,3355,4510,2430,3470,3423.77,3.06,0,-5642,3613,3541,3448,3376,3283,3577,3412,41,1040,500,2080,5,1,8164148,274,-7.06,1.72,12,0.20,-475.00,1945.00,10400,20240816,-67.74,2805,20241210,19.61,4020,-16.54,20250113,3170,5.84,20250102,10400,-67.74,20240816,2805,19.61,20241210,0.68,N,331920,500,40 억,,249696,N,N,0,N,00,N +20250207,151053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3380,-90,5,-2.59,41176955,11940,36.41,3450,3495,3375,4510,2430,3470,3448.50,3.06,0,-5512,3613,3541,3448,3376,3283,3577,3412,41,1040,500,2080,5,1,8164148,276,-7.12,1.74,12,0.15,-475.00,1945.00,10400,20240816,-67.50,2805,20241210,20.50,4020,-15.92,20250113,3170,6.62,20250102,10400,-67.50,20240816,2805,20.50,20241210,0.68,N,331920,500,40 억,,249696,N,N,0,N,00,N +20250207,141053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3415,-55,5,-1.59,39227750,11364,34.66,3450,3495,3390,4510,2430,3470,3451.80,3.06,0,-5420,3613,3541,3448,3376,3283,3577,3412,41,1040,500,2080,5,1,8164148,279,-7.19,1.76,12,0.14,-475.00,1945.00,10400,20240816,-67.16,2805,20241210,21.75,4020,-15.05,20250113,3170,7.73,20250102,10400,-67.16,20240816,2805,21.75,20241210,0.68,N,331920,500,40 억,,249696,N,N,0,N,00,N +20250207,131051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3420,-50,5,-1.44,38336240,11103,33.86,3450,3495,3390,4510,2430,3470,3452.65,3.06,0,-5398,3613,3541,3448,3376,3283,3577,3412,41,1040,500,2080,5,1,8164148,279,-7.20,1.76,12,0.14,-475.00,1945.00,10400,20240816,-67.12,2805,20241210,21.93,4020,-14.93,20250113,3170,7.89,20250102,10400,-67.12,20240816,2805,21.93,20241210,0.68,N,331920,500,40 억,,249696,N,N,0,N,00,N +20250207,121049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3490,20,2,0.58,25701405,7449,22.72,3450,3495,3395,4510,2430,3470,3450.09,3.06,0,-4208,3613,3541,3448,3376,3283,3577,3412,41,1040,500,2080,5,1,8164148,285,-7.35,1.79,12,0.09,-475.00,1945.00,10400,20240816,-66.44,2805,20241210,24.42,4020,-13.18,20250113,3170,10.09,20250102,10400,-66.44,20240816,2805,24.42,20241210,0.68,N,331920,500,40 억,,249696,N,N,0,N,00,N +20250207,111047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3420,-50,5,-1.44,12476540,3631,11.07,3450,3455,3395,4510,2430,3470,3435.30,3.06,0,-1028,3613,3541,3448,3376,3283,3577,3412,41,1040,500,2080,5,1,8164148,279,-7.20,1.76,12,0.04,-475.00,1945.00,10400,20240816,-67.12,2805,20241210,21.93,4020,-14.93,20250113,3170,7.89,20250102,10400,-67.12,20240816,2805,21.93,20241210,0.68,N,331920,500,40 억,,249696,N,N,0,N,00,N +20250207,101052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3405,-65,5,-1.87,11457500,3332,10.16,3450,3455,3395,4510,2430,3470,3437.80,3.06,0,-785,3613,3541,3448,3376,3283,3577,3412,41,1040,500,2080,5,1,8164148,278,-7.17,1.75,12,0.04,-475.00,1945.00,10400,20240816,-67.26,2805,20241210,21.39,4020,-15.30,20250113,3170,7.41,20250102,10400,-67.26,20240816,2805,21.39,20241210,0.68,N,331920,500,40 억,,249696,N,N,0,N,00,N +20250207,091059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3445,-25,5,-0.72,736475,213,0.65,3450,3455,3440,4510,2430,3470,3449.41,3.06,0,0,3613,3541,3448,3376,3283,3577,3412,41,1040,500,2080,5,1,8164148,281,-7.25,1.77,12,0.00,-475.00,1945.00,10400,20240816,-66.88,2805,20241210,22.82,4020,-14.30,20250113,3170,8.68,20250102,10400,-66.88,20240816,2805,22.82,20241210,0.68,N,331920,500,40 억,,249696,N,N,0,N,00,N 20250206,161025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3470,55,2,1.61,111208980,32790,225.33,3430,3520,3355,4435,2395,3415,3391.55,3.16,0,-8257,3555,3485,3430,3360,3305,3457,3332,41,1020,500,2040,5,1,8164148,283,-7.31,1.78,12,0.40,-475.00,1945.00,10400,20240816,-66.63,2805,20241210,23.71,4020,-13.68,20250113,3170,9.46,20250102,10400,-66.63,20240816,2805,23.71,20241210,0.70,N,331920,500,40 억,,257926,N,N,0,N,00,N 20250206,151029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3425,10,2,0.29,105409455,31110,213.79,3430,3520,3355,4435,2395,3415,3388.28,3.16,0,-7918,3555,3485,3430,3360,3305,3457,3332,41,1020,500,2040,5,1,8164148,280,-7.21,1.76,12,0.38,-475.00,1945.00,10400,20240816,-67.07,2805,20241210,22.10,4020,-14.80,20250113,3170,8.04,20250102,10400,-67.07,20240816,2805,22.10,20241210,0.70,N,331920,500,40 억,,257926,N,N,0,N,00,N 20250206,141028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3375,-40,5,-1.17,90476345,26710,183.55,3430,3520,3355,4435,2395,3415,3387.36,3.16,0,-7157,3555,3485,3430,3360,3305,3457,3332,41,1020,500,2040,5,1,8164148,276,-7.11,1.74,12,0.33,-475.00,1945.00,10400,20240816,-67.55,2805,20241210,20.32,4020,-16.04,20250113,3170,6.47,20250102,10400,-67.55,20240816,2805,20.32,20241210,0.70,N,331920,500,40 억,,257926,N,N,0,N,00,N diff --git a/332190/price/prices-20250201.csv b/332190/price/prices-20250201.csv index 1d13bde14b21..e4e79aa6f505 100644 --- a/332190/price/prices-20250201.csv +++ b/332190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161051,57,100.00,KONEX,,,N,N,N,N, ,N,2680,95,2,3.68,7565,3,75.00,2205,2680,2205,2970,2200,2585,2521.67,0.00,0,0,2881,2732,2436,2287,1991,2807,2362,1,385,100,1550,5,1,1477839,40,-4.73,-13.81,12,0.00,-566.00,-194.00,10500,20250114,-74.48,2135,20250205,25.53,10500,-74.48,20250114,2135,25.53,20250205,10500,-74.48,20250114,2135,25.53,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250207,151053,57,100.00,KONEX,,,N,N,N,N, ,N,2680,95,2,3.68,4885,2,50.00,2205,2680,2205,2970,2200,2585,2442.50,0.00,0,0,2881,2732,2436,2287,1991,2807,2362,1,385,100,1550,5,1,1477839,40,-4.73,-13.81,12,0.00,-566.00,-194.00,10500,20250114,-74.48,2135,20250205,25.53,10500,-74.48,20250114,2135,25.53,20250205,10500,-74.48,20250114,2135,25.53,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250207,141053,57,100.00,KONEX,,,N,N,N,N, ,N,2680,95,2,3.68,4885,2,50.00,2205,2680,2205,2970,2200,2585,2442.50,0.00,0,0,2881,2732,2436,2287,1991,2807,2362,1,385,100,1550,5,1,1477839,40,-4.73,-13.81,12,0.00,-566.00,-194.00,10500,20250114,-74.48,2135,20250205,25.53,10500,-74.48,20250114,2135,25.53,20250205,10500,-74.48,20250114,2135,25.53,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250207,131051,57,100.00,KONEX,,,N,N,N,N, ,N,2680,95,2,3.68,4885,2,50.00,2205,2680,2205,2970,2200,2585,2442.50,0.00,0,0,2881,2732,2436,2287,1991,2807,2362,1,385,100,1550,5,1,1477839,40,-4.73,-13.81,12,0.00,-566.00,-194.00,10500,20250114,-74.48,2135,20250205,25.53,10500,-74.48,20250114,2135,25.53,20250205,10500,-74.48,20250114,2135,25.53,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250207,121049,57,100.00,KONEX,,,N,N,N,N, ,N,2205,-380,5,-14.70,2205,1,25.00,2205,2205,2205,2970,2200,2585,2205.00,0.00,0,0,2881,2732,2436,2287,1991,2807,2362,1,385,100,1550,5,1,1477839,33,-3.90,-11.37,12,0.00,-566.00,-194.00,10500,20250114,-79.00,2135,20250205,3.28,10500,-79.00,20250114,2135,3.28,20250205,10500,-79.00,20250114,2135,3.28,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250207,111048,57,100.00,KONEX,,,N,N,N,N, ,N,2205,-380,5,-14.70,2205,1,25.00,2205,2205,2205,2970,2200,2585,2205.00,0.00,0,0,2881,2732,2436,2287,1991,2807,2362,1,385,100,1550,5,1,1477839,33,-3.90,-11.37,12,0.00,-566.00,-194.00,10500,20250114,-79.00,2135,20250205,3.28,10500,-79.00,20250114,2135,3.28,20250205,10500,-79.00,20250114,2135,3.28,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250207,101053,57,100.00,KONEX,,,N,N,N,N, ,N,2205,-380,5,-14.70,2205,1,25.00,2205,2205,2205,2970,2200,2585,2205.00,0.00,0,0,2881,2732,2436,2287,1991,2807,2362,1,385,100,1550,5,1,1477839,33,-3.90,-11.37,12,0.00,-566.00,-194.00,10500,20250114,-79.00,2135,20250205,3.28,10500,-79.00,20250114,2135,3.28,20250205,10500,-79.00,20250114,2135,3.28,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250207,091059,57,100.00,KONEX,,,N,N,N,N, ,N,2205,-380,5,-14.70,2205,1,25.00,2205,2205,2205,2970,2200,2585,2205.00,0.00,0,0,2881,2732,2436,2287,1991,2807,2362,1,385,100,1550,5,1,1477839,33,-3.90,-11.37,12,0.00,-566.00,-194.00,10500,20250114,-79.00,2135,20250205,3.28,10500,-79.00,20250114,2135,3.28,20250205,10500,-79.00,20250114,2135,3.28,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N 20250206,161025,57,100.00,KONEX,,,N,N,N,N, ,N,2585,75,2,2.99,9895,4,0.36,2140,2585,2140,2885,2135,2510,2473.75,0.00,0,0,2760,2635,2385,2260,2010,2697,2322,1,375,100,1500,5,1,1477839,38,-4.57,-13.32,12,0.00,-566.00,-194.00,10500,20250114,-75.38,2135,20250205,21.08,10500,-75.38,20250114,2135,21.08,20250205,10500,-75.38,20250114,2135,21.08,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N 20250206,151030,57,100.00,KONEX,,,N,N,N,N, ,N,2585,75,2,2.99,7310,3,0.27,2140,2585,2140,2885,2135,2510,2436.67,0.00,0,0,2760,2635,2385,2260,2010,2697,2322,1,375,100,1500,5,1,1477839,38,-4.57,-13.32,12,0.00,-566.00,-194.00,10500,20250114,-75.38,2135,20250205,21.08,10500,-75.38,20250114,2135,21.08,20250205,10500,-75.38,20250114,2135,21.08,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N 20250206,141029,57,100.00,KONEX,,,N,N,N,N, ,N,2585,75,2,2.99,4725,2,0.18,2140,2585,2140,2885,2135,2510,2362.50,0.00,0,0,2760,2635,2385,2260,2010,2697,2322,1,375,100,1500,5,1,1477839,38,-4.57,-13.32,12,0.00,-566.00,-194.00,10500,20250114,-75.38,2135,20250205,21.08,10500,-75.38,20250114,2135,21.08,20250205,10500,-75.38,20250114,2135,21.08,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N diff --git a/332290/price/prices-20250201.csv b/332290/price/prices-20250201.csv index 719d5ed1fef1..42d6d61d6869 100644 --- a/332290/price/prices-20250201.csv +++ b/332290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1038,8,2,0.78,8389072,8115,40.41,1030,1045,1009,1339,721,1030,1033.77,0.18,0,-193,1050,1039,1027,1016,1004,1045,1022,33,309,100,670,1,1,33384803,347,-5.77,1.43,12,0.02,-180.00,727.00,1761,20240306,-41.06,876,20241209,18.49,1105,-6.06,20250110,952,9.03,20250106,1761,-41.06,20240306,876,18.49,20241209,0.14,N,332290,100,33 억,,59052,N,N,0,N,00,N +20250207,151054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1039,9,2,0.87,7117609,6890,34.31,1030,1045,1009,1339,721,1030,1033.03,0.18,0,-193,1050,1039,1027,1016,1004,1045,1022,33,309,100,670,1,1,33384803,347,-5.77,1.43,12,0.02,-180.00,727.00,1761,20240306,-41.00,876,20241209,18.61,1105,-5.97,20250110,952,9.14,20250106,1761,-41.00,20240306,876,18.61,20241209,0.14,N,332290,100,33 억,,59052,N,N,0,N,00,N +20250207,141054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1039,9,2,0.87,6958648,6737,33.55,1030,1045,1009,1339,721,1030,1032.90,0.18,0,-193,1050,1039,1027,1016,1004,1045,1022,33,309,100,670,1,1,33384803,347,-5.77,1.43,12,0.02,-180.00,727.00,1761,20240306,-41.00,876,20241209,18.61,1105,-5.97,20250110,952,9.14,20250106,1761,-41.00,20240306,876,18.61,20241209,0.14,N,332290,100,33 억,,59052,N,N,0,N,00,N +20250207,131052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1039,9,2,0.87,6706476,6494,32.34,1030,1045,1009,1339,721,1030,1032.72,0.18,0,-179,1050,1039,1027,1016,1004,1045,1022,33,309,100,670,1,1,33384803,347,-5.77,1.43,12,0.02,-180.00,727.00,1761,20240306,-41.00,876,20241209,18.61,1105,-5.97,20250110,952,9.14,20250106,1761,-41.00,20240306,876,18.61,20241209,0.14,N,332290,100,33 억,,59052,N,N,0,N,00,N +20250207,121049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1036,6,2,0.58,5541921,5365,26.72,1030,1045,1009,1339,721,1030,1032.98,0.18,0,-113,1050,1039,1027,1016,1004,1045,1022,33,309,100,670,1,1,33384803,346,-5.76,1.43,12,0.02,-180.00,727.00,1761,20240306,-41.17,876,20241209,18.26,1105,-6.24,20250110,952,8.82,20250106,1761,-41.17,20240306,876,18.26,20241209,0.14,N,332290,100,33 억,,59052,N,N,0,N,00,N +20250207,111048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1040,10,2,0.97,4382591,4250,21.17,1030,1045,1009,1339,721,1030,1031.20,0.18,0,-116,1050,1039,1027,1016,1004,1045,1022,33,309,100,670,1,1,33384803,347,-5.78,1.43,12,0.01,-180.00,727.00,1761,20240306,-40.94,876,20241209,18.72,1105,-5.88,20250110,952,9.24,20250106,1761,-40.94,20240306,876,18.72,20241209,0.14,N,332290,100,33 억,,59052,N,N,0,N,00,N +20250207,101053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1040,10,2,0.97,2605315,2537,12.63,1030,1045,1009,1339,721,1030,1026.93,0.18,0,-47,1050,1039,1027,1016,1004,1045,1022,33,309,100,670,1,1,33384803,347,-5.78,1.43,12,0.01,-180.00,727.00,1761,20240306,-40.94,876,20241209,18.72,1105,-5.88,20250110,952,9.24,20250106,1761,-40.94,20240306,876,18.72,20241209,0.14,N,332290,100,33 억,,59052,N,N,0,N,00,N +20250207,091059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1045,15,2,1.46,196922,191,0.95,1030,1045,1030,1339,721,1030,1031.01,0.18,0,-87,1050,1039,1027,1016,1004,1045,1022,33,309,100,670,1,1,33384803,349,-5.81,1.44,12,0.00,-180.00,727.00,1761,20240306,-40.66,876,20241209,19.29,1105,-5.43,20250110,952,9.77,20250106,1761,-40.66,20240306,876,19.29,20241209,0.14,N,332290,100,33 억,,59052,N,N,0,N,00,N 20250206,161025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1030,1,2,0.10,20559541,20080,67.59,1028,1038,1015,1337,721,1029,1023.87,0.18,0,-1272,1057,1042,1022,1007,987,1050,1015,33,308,100,670,1,1,33384803,344,-5.72,1.42,12,0.06,-180.00,727.00,1767,20240124,-41.71,876,20241209,17.58,1105,-6.79,20250110,952,8.19,20250106,1761,-41.51,20240306,876,17.58,20241209,0.14,N,332290,100,33 억,,60324,N,N,0,N,00,N 20250206,151030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1029,0,3,0.00,17418546,17029,57.32,1028,1038,1015,1337,721,1029,1022.88,0.18,0,-760,1057,1042,1022,1007,987,1050,1015,33,308,100,670,1,1,33384803,344,-5.72,1.42,12,0.05,-180.00,727.00,1767,20240124,-41.77,876,20241209,17.47,1105,-6.88,20250110,952,8.09,20250106,1761,-41.57,20240306,876,17.47,20241209,0.14,N,332290,100,33 억,,60324,N,N,0,N,00,N 20250206,141029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1029,0,3,0.00,16907568,16531,55.64,1028,1038,1015,1337,721,1029,1022.78,0.18,0,-760,1057,1042,1022,1007,987,1050,1015,33,308,100,670,1,1,33384803,344,-5.72,1.42,12,0.05,-180.00,727.00,1767,20240124,-41.77,876,20241209,17.47,1105,-6.88,20250110,952,8.09,20250106,1761,-41.57,20240306,876,17.47,20241209,0.14,N,332290,100,33 억,,60324,N,N,0,N,00,N diff --git a/332370/price/prices-20250201.csv b/332370/price/prices-20250201.csv index 5fd858d5ddd1..f39073c19f4a 100644 --- a/332370/price/prices-20250201.csv +++ b/332370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161052,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4370,150,2,3.55,304737155,70194,47.78,4350,4430,4260,5480,2955,4220,4341.36,0.71,0,5874,4406,4312,4146,4052,3886,4360,4100,66,1260,500,3030,5,1,13273726,580,9.69,1.06,12,0.53,451.00,4119.00,4430,20250207,-1.35,3010,20240708,45.18,4430,-1.35,20250207,3690,18.43,20250102,4430,-1.35,20250207,3010,45.18,20240708,0.04,N,332370,500,66 억,,94877,N,N,0,N,00,N +20250207,151054,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4405,185,2,4.38,297695610,68583,46.69,4350,4430,4260,5480,2955,4220,4340.66,0.71,0,5883,4406,4312,4146,4052,3886,4360,4100,66,1260,500,3030,5,1,13273726,585,9.77,1.07,12,0.52,451.00,4119.00,4430,20250207,-0.56,3010,20240708,46.35,4430,-0.56,20250207,3690,19.38,20250102,4430,-0.56,20250207,3010,46.35,20240708,0.04,N,332370,500,66 억,,94877,N,N,0,N,00,N +20250207,141054,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4405,185,2,4.38,276976660,63862,43.47,4350,4430,4260,5480,2955,4220,4337.11,0.71,0,5568,4406,4312,4146,4052,3886,4360,4100,66,1260,500,3030,5,1,13273726,585,9.77,1.07,12,0.48,451.00,4119.00,4430,20250207,-0.56,3010,20240708,46.35,4430,-0.56,20250207,3690,19.38,20250102,4430,-0.56,20250207,3010,46.35,20240708,0.04,N,332370,500,66 억,,94877,N,N,0,N,00,N +20250207,131052,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4320,100,2,2.37,225400370,52058,35.44,4350,4420,4260,5480,2955,4220,4329.79,0.71,0,5565,4406,4312,4146,4052,3886,4360,4100,66,1260,500,3030,5,1,13273726,573,9.58,1.05,12,0.39,451.00,4119.00,4420,20250207,-2.26,3010,20240708,43.52,4420,-2.26,20250207,3690,17.07,20250102,4420,-2.26,20250207,3010,43.52,20240708,0.04,N,332370,500,66 억,,94877,N,N,0,N,00,N +20250207,121050,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4325,105,2,2.49,219947070,50794,34.58,4350,4420,4260,5480,2955,4220,4330.18,0.71,0,5358,4406,4312,4146,4052,3886,4360,4100,66,1260,500,3030,5,1,13273726,574,9.59,1.05,12,0.38,451.00,4119.00,4420,20250207,-2.15,3010,20240708,43.69,4420,-2.15,20250207,3690,17.21,20250102,4420,-2.15,20250207,3010,43.69,20240708,0.04,N,332370,500,66 억,,94877,N,N,0,N,00,N +20250207,111048,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4325,105,2,2.49,207581775,47921,32.62,4350,4420,4260,5480,2955,4220,4331.75,0.71,0,4278,4406,4312,4146,4052,3886,4360,4100,66,1260,500,3030,5,1,13273726,574,9.59,1.05,12,0.36,451.00,4119.00,4420,20250207,-2.15,3010,20240708,43.69,4420,-2.15,20250207,3690,17.21,20250102,4420,-2.15,20250207,3010,43.69,20240708,0.04,N,332370,500,66 억,,94877,N,N,0,N,00,N +20250207,101053,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4340,120,2,2.84,192245630,44361,30.20,4350,4420,4260,5480,2955,4220,4333.66,0.71,0,2502,4406,4312,4146,4052,3886,4360,4100,66,1260,500,3030,5,1,13273726,576,9.62,1.05,12,0.33,451.00,4119.00,4420,20250207,-1.81,3010,20240708,44.19,4420,-1.81,20250207,3690,17.62,20250102,4420,-1.81,20250207,3010,44.19,20240708,0.04,N,332370,500,66 억,,94877,N,N,0,N,00,N +20250207,091059,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4340,120,2,2.84,53926355,12520,8.52,4350,4350,4260,5480,2955,4220,4307.22,0.71,0,-629,4406,4312,4146,4052,3886,4360,4100,66,1260,500,3030,5,1,13273726,576,9.62,1.05,12,0.09,451.00,4119.00,4350,20250207,-0.23,3010,20240708,44.19,4350,-0.23,20250207,3690,17.62,20250102,4350,-0.23,20250207,3010,44.19,20240708,0.04,N,332370,500,66 억,,94877,N,N,0,N,00,N 20250206,161025,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4220,235,2,5.90,607513990,146265,337.69,3985,4240,3980,5180,2790,3985,4153.15,0.67,0,8240,4288,4136,4048,3896,3808,4105,3865,66,1195,500,2860,5,1,13273726,560,9.36,1.02,12,1.10,451.00,4119.00,4240,20250206,-0.47,3010,20240708,40.20,4240,-0.47,20250206,3690,14.36,20250102,4240,-0.47,20250206,3010,40.20,20240708,0.05,N,332370,500,66 억,,88335,N,N,0,N,00,N 20250206,151030,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4225,240,2,6.02,579747385,139663,322.45,3985,4240,3980,5180,2790,3985,4151.05,0.67,0,8859,4288,4136,4048,3896,3808,4105,3865,66,1195,500,2860,5,1,13273726,561,9.37,1.03,12,1.05,451.00,4119.00,4240,20250206,-0.35,3010,20240708,40.37,4240,-0.35,20250206,3690,14.50,20250102,4240,-0.35,20250206,3010,40.37,20240708,0.05,N,332370,500,66 억,,88335,N,N,0,N,00,N 20250206,141029,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4235,250,2,6.27,490042075,118319,273.17,3985,4235,3980,5180,2790,3985,4141.70,0.67,0,8096,4288,4136,4048,3896,3808,4105,3865,66,1195,500,2860,5,1,13273726,562,9.39,1.03,12,0.89,451.00,4119.00,4235,20250206,0.00,3010,20240708,40.70,4235,0.00,20250206,3690,14.77,20250102,4235,0.00,20250206,3010,40.70,20240708,0.05,N,332370,500,66 억,,88335,N,N,0,N,00,N diff --git a/332570/price/prices-20250201.csv b/332570/price/prices-20250201.csv index ae59de6a9119..17333bfc3e60 100644 --- a/332570/price/prices-20250201.csv +++ b/332570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161052,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4705,-545,5,-10.38,20941713955,4283242,271.30,4990,5130,4650,6820,3680,5250,4889.51,1.33,0,-149475,5453,5351,5148,5046,4843,5402,5097,216,1570,500,3670,5,1,42233850,1987,9.37,1.91,12,10.14,502.00,2462.00,5250,20250206,-10.38,2010,20241202,134.08,5250,-10.38,20250206,2740,71.72,20250102,5250,-10.38,20250206,2010,134.08,20241202,3.23,N,332570,500,216 억,,559934,N,N,0,N,01,N +20250207,151054,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4715,-535,5,-10.19,20303696080,4147612,262.71,4990,5130,4650,6820,3680,5250,4895.25,1.33,0,-133636,5453,5351,5148,5046,4843,5402,5097,216,1570,500,3670,5,1,42233850,1991,9.39,1.92,12,9.82,502.00,2462.00,5250,20250206,-10.19,2010,20241202,134.58,5250,-10.19,20250206,2740,72.08,20250102,5250,-10.19,20250206,2010,134.58,20241202,3.23,N,332570,500,216 억,,559934,N,N,0,N,01,N +20250207,141054,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,-520,5,-9.90,17624721365,3578434,226.66,4990,5130,4705,6820,3680,5250,4925.23,1.33,0,-127405,5453,5351,5148,5046,4843,5402,5097,216,1570,500,3670,5,1,42233850,1998,9.42,1.92,12,8.47,502.00,2462.00,5250,20250206,-9.90,2010,20241202,135.32,5250,-9.90,20250206,2740,72.63,20250102,5250,-9.90,20250206,2010,135.32,20241202,3.23,N,332570,500,216 억,,559934,N,N,0,N,01,N +20250207,131052,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4820,-430,5,-8.19,15194804640,3073469,194.67,4990,5130,4750,6820,3680,5250,4943.83,1.33,0,-68638,5453,5351,5148,5046,4843,5402,5097,216,1570,500,3670,5,1,42233850,2036,9.60,1.96,12,7.28,502.00,2462.00,5250,20250206,-8.19,2010,20241202,139.80,5250,-8.19,20250206,2740,75.91,20250102,5250,-8.19,20250206,2010,139.80,20241202,3.23,N,332570,500,216 억,,559934,N,N,0,N,01,N +20250207,121050,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4890,-360,5,-6.86,12317925945,2478264,156.97,4990,5130,4845,6820,3680,5250,4970.35,1.33,0,-56104,5453,5351,5148,5046,4843,5402,5097,216,1570,500,3670,5,1,42233850,2065,9.74,1.99,12,5.87,502.00,2462.00,5250,20250206,-6.86,2010,20241202,143.28,5250,-6.86,20250206,2740,78.47,20250102,5250,-6.86,20250206,2010,143.28,20241202,3.23,N,332570,500,216 억,,559934,N,N,0,N,01,N +20250207,111048,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4955,-295,5,-5.62,10926745755,2195402,139.06,4990,5130,4845,6820,3680,5250,4977.07,1.33,0,-19554,5453,5351,5148,5046,4843,5402,5097,216,1570,500,3670,5,1,42233850,2093,9.87,2.01,12,5.20,502.00,2462.00,5250,20250206,-5.62,2010,20241202,146.52,5250,-5.62,20250206,2740,80.84,20250102,5250,-5.62,20250206,2010,146.52,20241202,3.23,N,332570,500,216 억,,559934,N,N,0,N,01,N +20250207,101053,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4990,-260,5,-4.95,8618399620,1731247,109.66,4990,5130,4845,6820,3680,5250,4978.10,1.33,0,18528,5453,5351,5148,5046,4843,5402,5097,216,1570,500,3670,5,1,42233850,2107,9.94,2.03,12,4.10,502.00,2462.00,5250,20250206,-4.95,2010,20241202,148.26,5250,-4.95,20250206,2740,82.12,20250102,5250,-4.95,20250206,2010,148.26,20241202,3.23,N,332570,500,216 억,,559934,N,N,0,N,01,N +20250207,091100,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4905,-345,5,-6.57,4566659140,918666,58.19,4990,5100,4845,6820,3680,5250,4970.87,1.33,0,63209,5453,5351,5148,5046,4843,5402,5097,216,1570,500,3670,5,1,42233850,2072,9.77,1.99,12,2.18,502.00,2462.00,5250,20250206,-6.57,2010,20241202,144.03,5250,-6.57,20250206,2740,79.01,20250102,5250,-6.57,20250206,2010,144.03,20241202,3.23,N,332570,500,216 억,,559934,N,N,0,N,01,N 20250206,161026,59,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,5250,340,2,6.92,7426001285,1438672,134.52,4945,5250,4945,6380,3440,4910,5161.82,1.33,0,-18,5050,4980,4855,4785,4660,5015,4820,216,1470,500,3430,10,1,42233850,2217,10.46,2.13,12,3.41,502.00,2462.00,5250,20250206,0.00,2010,20241202,161.19,5250,0.00,20250206,2740,91.61,20250102,5250,0.00,20250206,2010,161.19,20241202,3.40,N,332570,500,216 억,,559958,N,N,0,N,00,Y 20250206,151030,59,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,5200,290,2,5.91,6174207035,1200235,112.23,4945,5210,4945,6380,3440,4910,5144.53,1.33,0,-18,5050,4980,4855,4785,4660,5015,4820,216,1470,500,3430,10,1,42233850,2196,10.36,2.11,12,2.84,502.00,2462.00,5210,20250206,-0.19,2010,20241202,158.71,5210,-0.19,20250206,2740,89.78,20250102,5210,-0.19,20250206,2010,158.71,20241202,3.40,N,332570,500,216 억,,559958,N,N,0,N,00,Y 20250206,141029,59,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,5060,150,2,3.05,5140841275,1000443,93.55,4945,5210,4945,6380,3440,4910,5139.00,1.33,0,-18,5050,4980,4855,4785,4660,5015,4820,216,1470,500,3430,10,1,42233850,2137,10.08,2.06,12,2.37,502.00,2462.00,5210,20250206,-2.88,2010,20241202,151.74,5210,-2.88,20250206,2740,84.67,20250102,5210,-2.88,20250206,2010,151.74,20241202,3.40,N,332570,500,216 억,,559958,N,N,0,N,00,Y diff --git a/333050/price/prices-20250201.csv b/333050/price/prices-20250201.csv index 9665ee8d1c41..d220b20d9c5c 100644 --- a/333050/price/prices-20250201.csv +++ b/333050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1301,5,2,0.39,36758593,28492,64.66,1294,1301,1281,1684,908,1296,1290.14,0.24,0,-2214,1324,1309,1293,1278,1262,1302,1271,24,388,100,930,1,1,24459326,318,28.28,1.47,12,0.12,46.00,886.00,1670,20241212,-22.10,1152,20241112,12.93,1330,-2.18,20250131,1240,4.92,20250102,1670,-22.10,20241212,1152,12.93,20241112,0.38,N,333050,100,24 억,,58678,N,N,0,N,00,N +20250207,151055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1293,-3,5,-0.23,35543056,27554,62.54,1294,1294,1281,1684,908,1296,1289.94,0.24,0,-2211,1324,1309,1293,1278,1262,1302,1271,24,388,100,930,1,1,24459326,316,28.11,1.46,12,0.11,46.00,886.00,1670,20241212,-22.57,1152,20241112,12.24,1330,-2.78,20250131,1240,4.27,20250102,1670,-22.57,20241212,1152,12.24,20241112,0.38,N,333050,100,24 억,,58678,N,N,0,N,00,N +20250207,141054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1291,-5,5,-0.39,31423166,24360,55.29,1294,1294,1281,1684,908,1296,1289.95,0.24,0,-2067,1324,1309,1293,1278,1262,1302,1271,24,388,100,930,1,1,24459326,316,28.07,1.46,12,0.10,46.00,886.00,1670,20241212,-22.69,1152,20241112,12.07,1330,-2.93,20250131,1240,4.11,20250102,1670,-22.69,20241212,1152,12.07,20241112,0.38,N,333050,100,24 억,,58678,N,N,0,N,00,N +20250207,131052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1291,-5,5,-0.39,26512814,20550,46.64,1294,1294,1281,1684,908,1296,1290.16,0.24,0,-2067,1324,1309,1293,1278,1262,1302,1271,24,388,100,930,1,1,24459326,316,28.07,1.46,12,0.08,46.00,886.00,1670,20241212,-22.69,1152,20241112,12.07,1330,-2.93,20250131,1240,4.11,20250102,1670,-22.69,20241212,1152,12.07,20241112,0.38,N,333050,100,24 억,,58678,N,N,0,N,00,N +20250207,121050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1289,-7,5,-0.54,24639720,19099,43.35,1294,1294,1281,1684,908,1296,1290.11,0.24,0,-2067,1324,1309,1293,1278,1262,1302,1271,24,388,100,930,1,1,24459326,315,28.02,1.45,12,0.08,46.00,886.00,1670,20241212,-22.81,1152,20241112,11.89,1330,-3.08,20250131,1240,3.95,20250102,1670,-22.81,20241212,1152,11.89,20241112,0.38,N,333050,100,24 억,,58678,N,N,0,N,00,N +20250207,111049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1289,-7,5,-0.54,23506410,18221,41.35,1294,1294,1281,1684,908,1296,1290.07,0.24,0,-2067,1324,1309,1293,1278,1262,1302,1271,24,388,100,930,1,1,24459326,315,28.02,1.45,12,0.07,46.00,886.00,1670,20241212,-22.81,1152,20241112,11.89,1330,-3.08,20250131,1240,3.95,20250102,1670,-22.81,20241212,1152,11.89,20241112,0.38,N,333050,100,24 억,,58678,N,N,0,N,00,N +20250207,101054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1293,-3,5,-0.23,21497182,16666,37.82,1294,1294,1281,1684,908,1296,1289.88,0.24,0,-1417,1324,1309,1293,1278,1262,1302,1271,24,388,100,930,1,1,24459326,316,28.11,1.46,12,0.07,46.00,886.00,1670,20241212,-22.57,1152,20241112,12.24,1330,-2.78,20250131,1240,4.27,20250102,1670,-22.57,20241212,1152,12.24,20241112,0.38,N,333050,100,24 억,,58678,N,N,0,N,00,N +20250207,091100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1290,-6,5,-0.46,7541358,5828,13.23,1294,1294,1290,1684,908,1296,1293.99,0.24,0,-21,1324,1309,1293,1278,1262,1302,1271,24,388,100,930,1,1,24459326,316,28.04,1.46,12,0.02,46.00,886.00,1670,20241212,-22.75,1152,20241112,11.98,1330,-3.01,20250131,1240,4.03,20250102,1670,-22.75,20241212,1152,11.98,20241112,0.38,N,333050,100,24 억,,58678,N,N,0,N,00,N 20250206,161026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1296,-1,5,-0.08,56767345,44061,129.60,1308,1308,1277,1686,908,1297,1288.38,0.24,0,-271,1308,1302,1294,1288,1280,1305,1291,24,389,100,930,1,1,24459326,317,28.17,1.46,12,0.18,46.00,886.00,1690,20240124,-23.31,1152,20241112,12.50,1330,-2.56,20250131,1240,4.52,20250102,1670,-22.40,20241212,1152,12.50,20241112,0.38,N,333050,100,24 억,,58949,N,N,0,N,00,N 20250206,151031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1288,-9,5,-0.69,45845601,35602,104.72,1308,1308,1277,1686,908,1297,1287.73,0.24,0,384,1308,1302,1294,1288,1280,1305,1291,24,389,100,930,1,1,24459326,315,28.00,1.45,12,0.15,46.00,886.00,1690,20240124,-23.79,1152,20241112,11.81,1330,-3.16,20250131,1240,3.87,20250102,1670,-22.87,20241212,1152,11.81,20241112,0.38,N,333050,100,24 억,,58949,N,N,0,N,00,N 20250206,141030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1286,-11,5,-0.85,43158049,33509,98.56,1308,1308,1277,1686,908,1297,1287.95,0.24,0,384,1308,1302,1294,1288,1280,1305,1291,24,389,100,930,1,1,24459326,315,27.96,1.45,12,0.14,46.00,886.00,1690,20240124,-23.91,1152,20241112,11.63,1330,-3.31,20250131,1240,3.71,20250102,1670,-22.99,20241212,1152,11.63,20241112,0.38,N,333050,100,24 억,,58949,N,N,0,N,00,N diff --git a/333430/price/prices-20250201.csv b/333430/price/prices-20250201.csv index a8b78a938fc8..d735b2950039 100644 --- a/333430/price/prices-20250201.csv +++ b/333430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161052,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4880,-105,5,-2.11,3761236885,760680,32.25,4925,5040,4855,6480,3490,4985,4944.68,0.19,0,-11205,5258,5121,4983,4846,4708,5190,4915,31,1495,100,3290,5,1,30726747,1499,39.04,3.95,12,2.48,125.00,1237.00,5620,20250114,-13.17,2670,20240226,82.77,5620,-13.17,20250114,4100,19.02,20250106,5620,-13.17,20250114,2670,82.77,20240226,4.54,N,333430,100,30 억,,57596,N,N,0,N,00,N +20250207,151055,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4865,-120,5,-2.41,3671773640,742324,31.47,4925,5040,4855,6480,3490,4985,4946.32,0.19,0,-11042,5258,5121,4983,4846,4708,5190,4915,31,1495,100,3290,5,1,30726747,1495,38.92,3.93,12,2.42,125.00,1237.00,5620,20250114,-13.43,2670,20240226,82.21,5620,-13.43,20250114,4100,18.66,20250106,5620,-13.43,20250114,2670,82.21,20240226,4.54,N,333430,100,30 억,,57596,N,N,0,N,00,N +20250207,141055,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4905,-80,5,-1.60,3168976190,639496,27.11,4925,5040,4870,6480,3490,4985,4955.42,0.19,0,-823,5258,5121,4983,4846,4708,5190,4915,31,1495,100,3290,5,1,30726747,1507,39.24,3.97,12,2.08,125.00,1237.00,5620,20250114,-12.72,2670,20240226,83.71,5620,-12.72,20250114,4100,19.63,20250106,5620,-12.72,20250114,2670,83.71,20240226,4.54,N,333430,100,30 억,,57596,N,N,0,N,00,N +20250207,131053,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4940,-45,5,-0.90,2672769075,538537,22.83,4925,5040,4870,6480,3490,4985,4963.01,0.19,0,-8407,5258,5121,4983,4846,4708,5190,4915,31,1495,100,3290,5,1,30726747,1518,39.52,3.99,12,1.75,125.00,1237.00,5620,20250114,-12.10,2670,20240226,85.02,5620,-12.10,20250114,4100,20.49,20250106,5620,-12.10,20250114,2670,85.02,20240226,4.54,N,333430,100,30 억,,57596,N,N,0,N,00,N +20250207,121051,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4950,-35,5,-0.70,2376973785,478968,20.30,4925,5040,4870,6480,3490,4985,4962.69,0.19,0,-4212,5258,5121,4983,4846,4708,5190,4915,31,1495,100,3290,5,1,30726747,1521,39.60,4.00,12,1.56,125.00,1237.00,5620,20250114,-11.92,2670,20240226,85.39,5620,-11.92,20250114,4100,20.73,20250106,5620,-11.92,20250114,2670,85.39,20240226,4.54,N,333430,100,30 억,,57596,N,N,0,N,00,N +20250207,111049,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4985,0,3,0.00,2121897655,427515,18.12,4925,5040,4870,6480,3490,4985,4963.32,0.19,0,-8222,5258,5121,4983,4846,4708,5190,4915,31,1495,100,3290,5,1,30726747,1532,39.88,4.03,12,1.39,125.00,1237.00,5620,20250114,-11.30,2670,20240226,86.70,5620,-11.30,20250114,4100,21.59,20250106,5620,-11.30,20250114,2670,86.70,20240226,4.54,N,333430,100,30 억,,57596,N,N,0,N,00,N +20250207,101054,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4970,-15,5,-0.30,1777580460,358271,15.19,4925,5040,4870,6480,3490,4985,4961.55,0.19,0,-5774,5258,5121,4983,4846,4708,5190,4915,31,1495,100,3290,5,1,30726747,1527,39.76,4.02,12,1.17,125.00,1237.00,5620,20250114,-11.57,2670,20240226,86.14,5620,-11.57,20250114,4100,21.22,20250106,5620,-11.57,20250114,2670,86.14,20240226,4.54,N,333430,100,30 억,,57596,N,N,0,N,00,N +20250207,091100,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4880,-105,5,-2.11,479641820,97876,4.15,4925,4930,4870,6480,3490,4985,4900.42,0.19,0,-2296,5258,5121,4983,4846,4708,5190,4915,31,1495,100,3290,5,1,30726747,1499,39.04,3.95,12,0.32,125.00,1237.00,5620,20250114,-13.17,2670,20240226,82.77,5620,-13.17,20250114,4100,19.02,20250106,5620,-13.17,20250114,2670,82.77,20240226,4.54,N,333430,100,30 억,,57596,N,N,0,N,00,N 20250206,161026,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4985,105,2,2.15,11536696175,2309813,145.86,4850,5120,4845,6340,3420,4880,4994.70,0.06,0,40298,5150,5015,4905,4770,4660,4960,4715,31,1460,100,3220,5,1,30726747,1532,39.88,4.03,12,7.52,125.00,1237.00,5620,20250114,-11.30,2670,20240226,86.70,5620,-11.30,20250114,4100,21.59,20250106,5620,-11.30,20250114,2670,86.70,20240226,4.57,N,333430,100,30 억,,17359,N,N,0,N,00,N 20250206,151031,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4965,85,2,1.74,11059051245,2213611,139.79,4850,5120,4845,6340,3420,4880,4995.97,0.06,0,38400,5150,5015,4905,4770,4660,4960,4715,31,1460,100,3220,5,1,30726747,1526,39.72,4.01,12,7.20,125.00,1237.00,5620,20250114,-11.65,2670,20240226,85.96,5620,-11.65,20250114,4100,21.10,20250106,5620,-11.65,20250114,2670,85.96,20240226,4.57,N,333430,100,30 억,,17359,N,N,0,N,00,N 20250206,141030,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4930,50,2,1.02,4870399885,983999,62.14,4850,5030,4845,6340,3420,4880,4949.65,0.06,0,22101,5150,5015,4905,4770,4660,4960,4715,31,1460,100,3220,5,1,30726747,1515,39.44,3.99,12,3.20,125.00,1237.00,5620,20250114,-12.28,2670,20240226,84.64,5620,-12.28,20250114,4100,20.24,20250106,5620,-12.28,20250114,2670,84.64,20240226,4.57,N,333430,100,30 억,,17359,N,N,0,N,00,N diff --git a/333620/price/prices-20250201.csv b/333620/price/prices-20250201.csv index 89680bf7c8f8..ec564ba30eb3 100644 --- a/333620/price/prices-20250201.csv +++ b/333620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7530,-190,5,-2.46,222626450,29365,97.39,7730,7730,7490,10030,5410,7720,7581.35,0.89,0,-6884,8146,7932,7736,7522,7326,7835,7425,11,2310,100,5550,10,1,10556344,795,35.35,1.31,12,0.28,213.00,5755.00,13760,20240614,-45.28,6900,20241209,9.13,8210,-8.28,20250103,7180,4.87,20250203,13760,-45.28,20240614,6900,9.13,20241209,1.71,N,333620,100,10 억,,93432,N,N,0,N,00,N +20250207,151055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7530,-190,5,-2.46,218822660,28860,95.72,7730,7730,7490,10030,5410,7720,7582.21,0.89,0,-6579,8146,7932,7736,7522,7326,7835,7425,11,2310,100,5550,10,1,10556344,795,35.35,1.31,12,0.27,213.00,5755.00,13760,20240614,-45.28,6900,20241209,9.13,8210,-8.28,20250103,7180,4.87,20250203,13760,-45.28,20240614,6900,9.13,20241209,1.71,N,333620,100,10 억,,93432,N,N,0,N,00,N +20250207,141055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7570,-150,5,-1.94,186344160,24544,81.40,7730,7730,7500,10030,5410,7720,7592.25,0.89,0,-5677,8146,7932,7736,7522,7326,7835,7425,11,2310,100,5550,10,1,10556344,799,35.54,1.32,12,0.23,213.00,5755.00,13760,20240614,-44.99,6900,20241209,9.71,8210,-7.80,20250103,7180,5.43,20250203,13760,-44.99,20240614,6900,9.71,20241209,1.71,N,333620,100,10 억,,93432,N,N,0,N,00,N +20250207,131053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7610,-110,5,-1.42,145079620,19077,63.27,7730,7730,7530,10030,5410,7720,7604.95,0.89,0,-4399,8146,7932,7736,7522,7326,7835,7425,11,2310,100,5550,10,1,10556344,803,35.73,1.32,12,0.18,213.00,5755.00,13760,20240614,-44.69,6900,20241209,10.29,8210,-7.31,20250103,7180,5.99,20250203,13760,-44.69,20240614,6900,10.29,20241209,1.71,N,333620,100,10 억,,93432,N,N,0,N,00,N +20250207,121051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7610,-110,5,-1.42,94778830,12436,41.25,7730,7730,7570,10030,5410,7720,7621.33,0.89,0,-1755,8146,7932,7736,7522,7326,7835,7425,11,2310,100,5550,10,1,10556344,803,35.73,1.32,12,0.12,213.00,5755.00,13760,20240614,-44.69,6900,20241209,10.29,8210,-7.31,20250103,7180,5.99,20250203,13760,-44.69,20240614,6900,10.29,20241209,1.71,N,333620,100,10 억,,93432,N,N,0,N,00,N +20250207,111049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7620,-100,5,-1.30,78699890,10320,34.23,7730,7730,7570,10030,5410,7720,7625.96,0.89,0,-1366,8146,7932,7736,7522,7326,7835,7425,11,2310,100,5550,10,1,10556344,804,35.77,1.32,12,0.10,213.00,5755.00,13760,20240614,-44.62,6900,20241209,10.43,8210,-7.19,20250103,7180,6.13,20250203,13760,-44.62,20240614,6900,10.43,20241209,1.71,N,333620,100,10 억,,93432,N,N,0,N,00,N +20250207,101054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7610,-110,5,-1.42,69246750,9086,30.13,7730,7730,7570,10030,5410,7720,7621.26,0.89,0,-1030,8146,7932,7736,7522,7326,7835,7425,11,2310,100,5550,10,1,10556344,803,35.73,1.32,12,0.09,213.00,5755.00,13760,20240614,-44.69,6900,20241209,10.29,8210,-7.31,20250103,7180,5.99,20250203,13760,-44.69,20240614,6900,10.29,20241209,1.71,N,333620,100,10 억,,93432,N,N,0,N,00,N +20250207,091100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7650,-70,5,-0.91,6675830,870,2.89,7730,7730,7630,10030,5410,7720,7673.37,0.89,0,-468,8146,7932,7736,7522,7326,7835,7425,11,2310,100,5550,10,1,10556344,808,35.92,1.33,12,0.01,213.00,5755.00,13760,20240614,-44.40,6900,20241209,10.87,8210,-6.82,20250103,7180,6.55,20250203,13760,-44.40,20240614,6900,10.87,20241209,1.71,N,333620,100,10 억,,93432,N,N,0,N,00,N 20250206,161026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7720,40,2,0.52,231578600,30140,96.73,7900,7950,7540,9980,5380,7680,7683.41,0.93,0,-5190,8000,7840,7720,7560,7440,7920,7640,11,2300,100,5520,10,1,10556344,815,36.24,1.34,12,0.29,213.00,5755.00,13760,20240614,-43.90,6900,20241209,11.88,8210,-5.97,20250103,7180,7.52,20250203,13760,-43.90,20240614,6900,11.88,20241209,1.71,N,333620,100,10 억,,98522,N,N,0,N,00,N 20250206,151031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7720,40,2,0.52,227642150,29630,95.09,7900,7950,7540,9980,5380,7680,7682.83,0.93,0,-5093,8000,7840,7720,7560,7440,7920,7640,11,2300,100,5520,10,1,10556344,815,36.24,1.34,12,0.28,213.00,5755.00,13760,20240614,-43.90,6900,20241209,11.88,8210,-5.97,20250103,7180,7.52,20250203,13760,-43.90,20240614,6900,11.88,20241209,1.71,N,333620,100,10 억,,98522,N,N,0,N,00,N 20250206,141030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7630,-50,5,-0.65,219759260,28603,91.79,7900,7950,7540,9980,5380,7680,7683.08,0.93,0,-5448,8000,7840,7720,7560,7440,7920,7640,11,2300,100,5520,10,1,10556344,805,35.82,1.33,12,0.27,213.00,5755.00,13760,20240614,-44.55,6900,20241209,10.58,8210,-7.06,20250103,7180,6.27,20250203,13760,-44.55,20240614,6900,10.58,20241209,1.71,N,333620,100,10 억,,98522,N,N,0,N,00,N diff --git a/334890/price/prices-20250201.csv b/334890/price/prices-20250201.csv index 9f40758b758c..1bd966ce1e78 100644 --- a/334890/price/prices-20250201.csv +++ b/334890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161053,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4240,25,2,0.59,294519860,69799,128.03,4215,4275,4190,5470,2955,4215,4219.54,2.19,0,4651,4258,4236,4208,4186,4158,4222,4172,514,1255,1000,2950,5,1,51443469,2181,0.00,0.00,08,0.14,0.00,0.00,5580,20240920,-24.01,4120,20241210,2.91,4465,-5.04,20250103,4120,2.91,20250124,5580,-24.01,20240920,4120,2.91,20241210,0.01,N,334890,1000,514 억,,1124504,N,N,0,N,00,N +20250207,151055,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4210,-5,5,-0.12,287716930,68184,125.07,4215,4275,4190,5470,2955,4215,4219.71,2.19,0,6142,4258,4236,4208,4186,4158,4222,4172,514,1255,1000,2950,5,1,51443469,2166,0.00,0.00,08,0.13,0.00,0.00,5580,20240920,-24.55,4120,20241210,2.18,4465,-5.71,20250103,4120,2.18,20250124,5580,-24.55,20240920,4120,2.18,20241210,0.01,N,334890,1000,514 억,,1124504,N,N,0,N,00,N +20250207,141055,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4195,-20,5,-0.47,253672120,60086,110.22,4215,4275,4195,5470,2955,4215,4221.82,2.19,0,6045,4258,4236,4208,4186,4158,4222,4172,514,1255,1000,2950,5,1,51443469,2158,0.00,0.00,08,0.12,0.00,0.00,5580,20240920,-24.82,4120,20241210,1.82,4465,-6.05,20250103,4120,1.82,20250124,5580,-24.82,20240920,4120,1.82,20241210,0.01,N,334890,1000,514 억,,1124504,N,N,0,N,00,N +20250207,131053,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4205,-10,5,-0.24,223807280,52982,97.19,4215,4275,4200,5470,2955,4215,4224.21,2.19,0,6304,4258,4236,4208,4186,4158,4222,4172,514,1255,1000,2950,5,1,51443469,2163,0.00,0.00,08,0.10,0.00,0.00,5580,20240920,-24.64,4120,20241210,2.06,4465,-5.82,20250103,4120,2.06,20250124,5580,-24.64,20240920,4120,2.06,20241210,0.01,N,334890,1000,514 억,,1124504,N,N,0,N,00,N +20250207,121051,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4205,-10,5,-0.24,185961005,43985,80.68,4215,4275,4205,5470,2955,4215,4227.83,2.19,0,7110,4258,4236,4208,4186,4158,4222,4172,514,1255,1000,2950,5,1,51443469,2163,0.00,0.00,08,0.09,0.00,0.00,5580,20240920,-24.64,4120,20241210,2.06,4465,-5.82,20250103,4120,2.06,20250124,5580,-24.64,20240920,4120,2.06,20241210,0.01,N,334890,1000,514 억,,1124504,N,N,0,N,00,N +20250207,111049,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4225,10,2,0.24,99040400,23393,42.91,4215,4275,4215,5470,2955,4215,4233.76,2.19,0,879,4258,4236,4208,4186,4158,4222,4172,514,1255,1000,2950,5,1,51443469,2173,0.00,0.00,08,0.05,0.00,0.00,5580,20240920,-24.28,4120,20241210,2.55,4465,-5.38,20250103,4120,2.55,20250124,5580,-24.28,20240920,4120,2.55,20241210,0.01,N,334890,1000,514 억,,1124504,N,N,0,N,00,N +20250207,101054,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4240,25,2,0.59,56870140,13407,24.59,4215,4275,4215,5470,2955,4215,4241.82,2.19,0,4030,4258,4236,4208,4186,4158,4222,4172,514,1255,1000,2950,5,1,51443469,2181,0.00,0.00,08,0.03,0.00,0.00,5580,20240920,-24.01,4120,20241210,2.91,4465,-5.04,20250103,4120,2.91,20250124,5580,-24.01,20240920,4120,2.91,20241210,0.01,N,334890,1000,514 억,,1124504,N,N,0,N,00,N +20250207,091101,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4240,25,2,0.59,26055325,6155,11.29,4215,4255,4215,5470,2955,4215,4233.20,2.19,0,3792,4258,4236,4208,4186,4158,4222,4172,514,1255,1000,2950,5,1,51443469,2181,0.00,0.00,08,0.01,0.00,0.00,5580,20240920,-24.01,4120,20241210,2.91,4465,-5.04,20250103,4120,2.91,20250124,5580,-24.01,20240920,4120,2.91,20241210,0.01,N,334890,1000,514 억,,1124504,N,N,0,N,00,N 20250206,161027,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4215,20,2,0.48,229167530,54513,155.17,4230,4230,4180,5450,2940,4195,4203.90,2.19,0,454,4251,4222,4191,4162,4131,4237,4177,514,1255,1000,2930,5,1,51443469,2168,0.00,0.00,08,0.11,0.00,0.00,5580,20240920,-24.46,4120,20241210,2.31,4465,-5.60,20250103,4120,2.31,20250124,5580,-24.46,20240920,4120,2.31,20241210,0.01,N,334890,1000,514 억,,1125630,N,N,0,N,00,N 20250206,151031,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4220,25,2,0.60,220744360,52515,149.48,4230,4230,4180,5450,2940,4195,4203.45,2.19,0,997,4251,4222,4191,4162,4131,4237,4177,514,1255,1000,2930,5,1,51443469,2171,0.00,0.00,08,0.10,0.00,0.00,5580,20240920,-24.37,4120,20241210,2.43,4465,-5.49,20250103,4120,2.43,20250124,5580,-24.37,20240920,4120,2.43,20241210,0.01,N,334890,1000,514 억,,1125630,N,N,0,N,00,N 20250206,141030,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4210,15,2,0.36,108110915,25710,73.18,4230,4230,4190,5450,2940,4195,4205.01,2.19,0,-1619,4251,4222,4191,4162,4131,4237,4177,514,1255,1000,2930,5,1,51443469,2166,0.00,0.00,08,0.05,0.00,0.00,5580,20240920,-24.55,4120,20241210,2.18,4465,-5.71,20250103,4120,2.18,20250124,5580,-24.55,20240920,4120,2.18,20241210,0.01,N,334890,1000,514 억,,1125630,N,N,0,N,00,N diff --git a/334970/price/prices-20250201.csv b/334970/price/prices-20250201.csv index 94870170fe2b..4f27c9398540 100644 --- a/334970/price/prices-20250201.csv +++ b/334970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161053,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4675,-35,5,-0.74,241030870,51458,44.92,4750,4750,4655,6120,3300,4710,4684.03,20.77,0,-19180,4876,4792,4701,4617,4526,4835,4660,387,1410,500,3290,5,1,77417637,3619,-9.74,4.01,06,0.07,-480.00,1166.00,7830,20241028,-40.29,3850,20240126,21.43,5280,-11.46,20250107,4440,5.29,20250203,7830,-40.29,20241028,3940,18.65,20240207,0.11,N,334970,500,387 억,,16081647,N,N,0,N,00,N +20250207,151056,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4660,-50,5,-1.06,222034105,47390,41.37,4750,4750,4655,6120,3300,4710,4685.25,20.77,0,-15792,4876,4792,4701,4617,4526,4835,4660,387,1410,500,3290,5,1,77417637,3608,-9.71,4.00,06,0.06,-480.00,1166.00,7830,20241028,-40.49,3850,20240126,21.04,5280,-11.74,20250107,4440,4.95,20250203,7830,-40.49,20241028,3940,18.27,20240207,0.11,N,334970,500,387 억,,16081647,N,N,0,N,00,N +20250207,141055,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4660,-50,5,-1.06,210011790,44814,39.12,4750,4750,4655,6120,3300,4710,4686.30,20.77,0,-15530,4876,4792,4701,4617,4526,4835,4660,387,1410,500,3290,5,1,77417637,3608,-9.71,4.00,06,0.06,-480.00,1166.00,7830,20241028,-40.49,3850,20240126,21.04,5280,-11.74,20250107,4440,4.95,20250203,7830,-40.49,20241028,3940,18.27,20240207,0.11,N,334970,500,387 억,,16081647,N,N,0,N,00,N +20250207,131053,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4655,-55,5,-1.17,189397530,40399,35.27,4750,4750,4655,6120,3300,4710,4688.17,20.77,0,-13747,4876,4792,4701,4617,4526,4835,4660,387,1410,500,3290,5,1,77417637,3604,-9.70,3.99,06,0.05,-480.00,1166.00,7830,20241028,-40.55,3850,20240126,20.91,5280,-11.84,20250107,4440,4.84,20250203,7830,-40.55,20241028,3940,18.15,20240207,0.11,N,334970,500,387 억,,16081647,N,N,0,N,00,N +20250207,121051,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4675,-35,5,-0.74,144356085,30756,26.85,4750,4750,4655,6120,3300,4710,4693.59,20.77,0,-9048,4876,4792,4701,4617,4526,4835,4660,387,1410,500,3290,5,1,77417637,3619,-9.74,4.01,06,0.04,-480.00,1166.00,7830,20241028,-40.29,3850,20240126,21.43,5280,-11.46,20250107,4440,5.29,20250203,7830,-40.29,20241028,3940,18.65,20240207,0.11,N,334970,500,387 억,,16081647,N,N,0,N,00,N +20250207,111050,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4675,-35,5,-0.74,120032475,25538,22.29,4750,4750,4655,6120,3300,4710,4700.15,20.77,0,-6832,4876,4792,4701,4617,4526,4835,4660,387,1410,500,3290,5,1,77417637,3619,-9.74,4.01,06,0.03,-480.00,1166.00,7830,20241028,-40.29,3850,20240126,21.43,5280,-11.46,20250107,4440,5.29,20250203,7830,-40.29,20241028,3940,18.65,20240207,0.11,N,334970,500,387 억,,16081647,N,N,0,N,00,N +20250207,101055,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4690,-20,5,-0.42,89862975,19075,16.65,4750,4750,4680,6120,3300,4710,4711.03,20.77,0,-3934,4876,4792,4701,4617,4526,4835,4660,387,1410,500,3290,5,1,77417637,3631,-9.77,4.02,06,0.02,-480.00,1166.00,7830,20241028,-40.10,3850,20240126,21.82,5280,-11.17,20250107,4440,5.63,20250203,7830,-40.10,20241028,3940,19.04,20240207,0.11,N,334970,500,387 억,,16081647,N,N,0,N,00,N +20250207,091101,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4710,0,3,0.00,21333860,4515,3.94,4750,4750,4705,6120,3300,4710,4725.11,20.77,0,-2005,4876,4792,4701,4617,4526,4835,4660,387,1410,500,3290,5,1,77417637,3646,-9.81,4.04,06,0.01,-480.00,1166.00,7830,20241028,-39.85,3850,20240126,22.34,5280,-10.80,20250107,4440,6.08,20250203,7830,-39.85,20241028,3940,19.54,20240207,0.11,N,334970,500,387 억,,16081647,N,N,0,N,00,N 20250206,161027,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4710,100,2,2.17,538569745,114204,206.01,4610,4785,4610,5990,3230,4610,4715.86,20.75,0,20297,4790,4700,4645,4555,4500,4672,4527,387,1380,500,3220,5,1,77417637,3646,-9.81,4.04,06,0.15,-480.00,1166.00,7830,20241028,-39.85,3850,20240126,22.34,5280,-10.80,20250107,4440,6.08,20250203,7830,-39.85,20241028,3940,19.54,20240207,0.12,N,334970,500,387 억,,16061343,N,N,0,N,00,N 20250206,151032,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4720,110,2,2.39,511803540,108527,195.77,4610,4785,4610,5990,3230,4610,4715.91,20.75,0,18105,4790,4700,4645,4555,4500,4672,4527,387,1380,500,3220,5,1,77417637,3654,-9.83,4.05,06,0.14,-480.00,1166.00,7830,20241028,-39.72,3850,20240126,22.60,5280,-10.61,20250107,4440,6.31,20250203,7830,-39.72,20241028,3940,19.80,20240207,0.12,N,334970,500,387 억,,16061343,N,N,0,N,00,N 20250206,141031,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4760,150,2,3.25,450057245,95472,172.22,4610,4785,4610,5990,3230,4610,4714.02,20.75,0,18565,4790,4700,4645,4555,4500,4672,4527,387,1380,500,3220,5,1,77417637,3685,-9.92,4.08,06,0.12,-480.00,1166.00,7830,20241028,-39.21,3850,20240126,23.64,5280,-9.85,20250107,4440,7.21,20250203,7830,-39.21,20241028,3940,20.81,20240207,0.12,N,334970,500,387 억,,16061343,N,N,0,N,00,N diff --git a/335810/price/prices-20250201.csv b/335810/price/prices-20250201.csv index 2c0ba4611620..c4e013b80e16 100644 --- a/335810/price/prices-20250201.csv +++ b/335810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2910,15,2,0.52,2215895,764,7.57,2870,2935,2870,3760,2030,2895,2900.39,0.00,0,-162,3005,2950,2915,2860,2825,2977,2887,58,865,500,1960,5,1,11614526,338,-7.52,1.06,12,0.01,-387.00,2758.00,6350,20240216,-54.17,2600,20241209,11.92,3230,-9.91,20250109,2780,4.68,20250102,6350,-54.17,20240216,2600,11.92,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250207,151056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2910,15,2,0.52,2207165,761,7.54,2870,2935,2870,3760,2030,2895,2900.35,0.00,0,-162,3005,2950,2915,2860,2825,2977,2887,58,865,500,1960,5,1,11614526,338,-7.52,1.06,12,0.01,-387.00,2758.00,6350,20240216,-54.17,2600,20241209,11.92,3230,-9.91,20250109,2780,4.68,20250102,6350,-54.17,20240216,2600,11.92,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250207,141056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2910,15,2,0.52,2102415,725,7.18,2870,2935,2870,3760,2030,2895,2899.88,0.00,0,-155,3005,2950,2915,2860,2825,2977,2887,58,865,500,1960,5,1,11614526,338,-7.52,1.06,12,0.01,-387.00,2758.00,6350,20240216,-54.17,2600,20241209,11.92,3230,-9.91,20250109,2780,4.68,20250102,6350,-54.17,20240216,2600,11.92,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250207,131054,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2915,20,2,0.69,1936685,668,6.61,2870,2935,2870,3760,2030,2895,2899.23,0.00,0,-155,3005,2950,2915,2860,2825,2977,2887,58,865,500,1960,5,1,11614526,339,-7.53,1.06,12,0.01,-387.00,2758.00,6350,20240216,-54.09,2600,20241209,12.12,3230,-9.75,20250109,2780,4.86,20250102,6350,-54.09,20240216,2600,12.12,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250207,121052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2915,20,2,0.69,1907550,658,6.52,2870,2935,2870,3760,2030,2895,2899.01,0.00,0,-153,3005,2950,2915,2860,2825,2977,2887,58,865,500,1960,5,1,11614526,339,-7.53,1.06,12,0.01,-387.00,2758.00,6350,20240216,-54.09,2600,20241209,12.12,3230,-9.75,20250109,2780,4.86,20250102,6350,-54.09,20240216,2600,12.12,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250207,111050,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2890,-5,5,-0.17,1182045,409,4.05,2870,2935,2870,3760,2030,2895,2890.09,0.00,0,-118,3005,2950,2915,2860,2825,2977,2887,58,865,500,1960,5,1,11614526,336,-7.47,1.05,12,0.00,-387.00,2758.00,6350,20240216,-54.49,2600,20241209,11.15,3230,-10.53,20250109,2780,3.96,20250102,6350,-54.49,20240216,2600,11.15,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250207,101055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2915,20,2,0.69,596625,207,2.05,2870,2935,2870,3760,2030,2895,2882.25,0.00,0,-30,3005,2950,2915,2860,2825,2977,2887,58,865,500,1960,5,1,11614526,339,-7.53,1.06,12,0.00,-387.00,2758.00,6350,20240216,-54.09,2600,20241209,12.12,3230,-9.75,20250109,2780,4.86,20250102,6350,-54.09,20240216,2600,12.12,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250207,091101,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2870,-25,5,-0.86,71750,25,0.25,2870,2870,2870,3760,2030,2895,2870.00,0.00,0,-3,3005,2950,2915,2860,2825,2977,2887,58,865,500,1960,5,1,11614526,333,-7.42,1.04,12,0.00,-387.00,2758.00,6350,20240216,-54.80,2600,20241209,10.38,3230,-11.15,20250109,2780,3.24,20250102,6350,-54.80,20240216,2600,10.38,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N 20250206,161027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2895,5,2,0.17,29258200,10067,100.58,2885,2970,2880,3755,2025,2890,2906.35,0.00,0,-3,3000,2945,2915,2860,2830,2972,2887,58,865,500,1960,5,1,11614526,336,-7.48,1.05,12,0.09,-387.00,2758.00,6350,20240216,-54.41,2600,20241209,11.35,3230,-10.37,20250109,2780,4.14,20250102,6350,-54.41,20240216,2600,11.35,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N 20250206,151032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2900,10,2,0.35,28893325,9941,99.32,2885,2970,2880,3755,2025,2890,2906.48,0.00,0,97,3000,2945,2915,2860,2830,2972,2887,58,865,500,1960,5,1,11614526,337,-7.49,1.05,12,0.09,-387.00,2758.00,6350,20240216,-54.33,2600,20241209,11.54,3230,-10.22,20250109,2780,4.32,20250102,6350,-54.33,20240216,2600,11.54,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N 20250206,141031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2915,25,2,0.87,11725885,4037,40.33,2885,2970,2880,3755,2025,2890,2904.60,0.00,0,-169,3000,2945,2915,2860,2830,2972,2887,58,865,500,1960,5,1,11614526,339,-7.53,1.06,12,0.03,-387.00,2758.00,6350,20240216,-54.09,2600,20241209,12.12,3230,-9.75,20250109,2780,4.86,20250102,6350,-54.09,20240216,2600,12.12,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N diff --git a/335870/price/prices-20250201.csv b/335870/price/prices-20250201.csv index 626bc4d46f2e..883b42803b55 100644 --- a/335870/price/prices-20250201.csv +++ b/335870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161054,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1588,-19,5,-1.18,126723961,79200,62.61,1607,1635,1574,2085,1125,1607,1599.96,13.23,0,-1333,1717,1662,1593,1538,1469,1689,1565,17,478,100,1060,1,1,16681422,265,7.94,0.89,12,0.47,200.00,1793.00,2145,20241113,-25.97,900,20240805,76.44,1648,-3.64,20250206,1140,39.30,20250106,2145,-25.97,20241113,900,76.44,20240805,0.22,N,335870,100,16 억,,2207224,N,N,0,N,01,N +20250207,151056,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1604,-3,5,-0.19,107089345,66897,52.89,1607,1635,1574,2085,1125,1607,1600.71,13.23,0,-2024,1717,1662,1593,1538,1469,1689,1565,17,478,100,1060,1,1,16681422,268,8.02,0.89,12,0.40,200.00,1793.00,2145,20241113,-25.22,900,20240805,78.22,1648,-2.67,20250206,1140,40.70,20250106,2145,-25.22,20241113,900,78.22,20240805,0.22,N,335870,100,16 억,,2207224,N,N,0,N,01,N +20250207,141056,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1620,13,2,0.81,102478404,64035,50.62,1607,1635,1574,2085,1125,1607,1600.24,13.23,0,-1721,1717,1662,1593,1538,1469,1689,1565,17,478,100,1060,1,1,16681422,270,8.10,0.90,12,0.38,200.00,1793.00,2145,20241113,-24.48,900,20240805,80.00,1648,-1.70,20250206,1140,42.11,20250106,2145,-24.48,20241113,900,80.00,20240805,0.22,N,335870,100,16 억,,2207224,N,N,0,N,01,N +20250207,131054,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1611,4,2,0.25,79971275,50046,39.56,1607,1635,1574,2085,1125,1607,1597.77,13.23,0,-2836,1717,1662,1593,1538,1469,1689,1565,17,478,100,1060,1,1,16681422,269,8.05,0.90,12,0.30,200.00,1793.00,2145,20241113,-24.90,900,20240805,79.00,1648,-2.25,20250206,1140,41.32,20250106,2145,-24.90,20241113,900,79.00,20240805,0.22,N,335870,100,16 억,,2207224,N,N,0,N,01,N +20250207,121052,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1633,26,2,1.62,73985197,46339,36.63,1607,1635,1574,2085,1125,1607,1596.37,13.23,0,-3500,1717,1662,1593,1538,1469,1689,1565,17,478,100,1060,1,1,16681422,272,8.16,0.91,12,0.28,200.00,1793.00,2145,20241113,-23.87,900,20240805,81.44,1648,-0.91,20250206,1140,43.25,20250106,2145,-23.87,20241113,900,81.44,20240805,0.22,N,335870,100,16 억,,2207224,N,N,0,N,01,N +20250207,111050,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1598,-9,5,-0.56,46756034,29366,23.22,1607,1613,1574,2085,1125,1607,1591.65,13.23,0,-3044,1717,1662,1593,1538,1469,1689,1565,17,478,100,1060,1,1,16681422,267,7.99,0.89,12,0.18,200.00,1793.00,2145,20241113,-25.50,900,20240805,77.56,1648,-3.03,20250206,1140,40.18,20250106,2145,-25.50,20241113,900,77.56,20240805,0.22,N,335870,100,16 억,,2207224,N,N,0,N,01,N +20250207,101055,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1594,-13,5,-0.81,35715232,22396,17.71,1607,1613,1574,2085,1125,1607,1594.13,13.23,0,-225,1717,1662,1593,1538,1469,1689,1565,17,478,100,1060,1,1,16681422,266,7.97,0.89,12,0.13,200.00,1793.00,2145,20241113,-25.69,900,20240805,77.11,1648,-3.28,20250206,1140,39.82,20250106,2145,-25.69,20241113,900,77.11,20240805,0.22,N,335870,100,16 억,,2207224,N,N,0,N,01,N +20250207,091101,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1611,4,2,0.25,12049914,7496,5.93,1607,1613,1607,2085,1125,1607,1607.59,13.23,0,-617,1717,1662,1593,1538,1469,1689,1565,17,478,100,1060,1,1,16681422,269,8.05,0.90,12,0.04,200.00,1793.00,2145,20241113,-24.90,900,20240805,79.00,1648,-2.25,20250206,1140,41.32,20250106,2145,-24.90,20241113,900,79.00,20240805,0.22,N,335870,100,16 억,,2207224,N,N,0,N,01,N 20250206,161027,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1607,46,2,2.95,201368265,126487,55.59,1560,1648,1524,2025,1093,1561,1592.33,13.25,0,-2922,1768,1664,1526,1422,1284,1716,1474,17,464,100,1030,1,1,16681422,268,8.04,0.90,12,0.76,200.00,1793.00,2145,20241113,-25.08,900,20240805,78.56,1648,-2.49,20250206,1140,40.96,20250106,2145,-25.08,20241113,900,78.56,20240805,0.22,N,335870,100,16 억,,2210154,N,N,0,N,00,N 20250206,151032,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1632,71,2,4.55,193827556,121806,53.53,1560,1648,1524,2025,1093,1561,1591.60,13.25,0,-3578,1768,1664,1526,1422,1284,1716,1474,17,464,100,1030,1,1,16681422,272,8.16,0.91,12,0.73,200.00,1793.00,2145,20241113,-23.92,900,20240805,81.33,1648,-0.97,20250206,1140,43.16,20250106,2145,-23.92,20241113,900,81.33,20240805,0.22,N,335870,100,16 억,,2210154,N,N,0,N,00,N 20250206,141031,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1610,49,2,3.14,180248644,113405,49.84,1560,1648,1524,2025,1093,1561,1589.75,13.25,0,-2291,1768,1664,1526,1422,1284,1716,1474,17,464,100,1030,1,1,16681422,269,8.05,0.90,12,0.68,200.00,1793.00,2145,20241113,-24.94,900,20240805,78.89,1648,-2.31,20250206,1140,41.23,20250106,2145,-24.94,20241113,900,78.89,20240805,0.22,N,335870,100,16 억,,2210154,N,N,0,N,00,N diff --git a/335890/price/prices-20250201.csv b/335890/price/prices-20250201.csv index f3fa5c1a8790..d466d183c775 100644 --- a/335890/price/prices-20250201.csv +++ b/335890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161054,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7900,40,2,0.51,3606487730,454323,82.09,7860,8060,7860,10210,5510,7860,7938.35,2.60,0,-20377,8026,7942,7886,7802,7746,7930,7790,58,2350,100,5810,10,1,58419125,4615,21.35,7.66,12,0.78,370.00,1031.00,12030,20240401,-34.33,6630,20241209,19.16,8820,-10.43,20250117,7780,1.54,20250204,12030,-34.33,20240401,6630,19.16,20241209,4.80,N,335890,100,58 억,,1521115,N,N,1915,N,00,N +20250207,151056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7900,40,2,0.51,3327655140,419001,75.71,7860,8060,7860,10210,5510,7860,7941.88,2.60,0,-18459,8026,7942,7886,7802,7746,7930,7790,58,2350,100,5810,10,1,58419125,4615,21.35,7.66,12,0.72,370.00,1031.00,12030,20240401,-34.33,6630,20241209,19.16,8820,-10.43,20250117,7780,1.54,20250204,12030,-34.33,20240401,6630,19.16,20241209,4.80,N,335890,100,58 억,,1521115,N,N,14256,N,00,N +20250207,141056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7890,30,2,0.38,3011157750,378989,68.48,7860,8060,7860,10210,5510,7860,7945.24,2.60,0,-13688,8026,7942,7886,7802,7746,7930,7790,58,2350,100,5810,10,1,58419125,4609,21.32,7.65,12,0.65,370.00,1031.00,12030,20240401,-34.41,6630,20241209,19.00,8820,-10.54,20250117,7780,1.41,20250204,12030,-34.41,20240401,6630,19.00,20241209,4.80,N,335890,100,58 억,,1521115,N,N,14256,N,00,N +20250207,131054,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7880,20,2,0.25,2850690070,358671,64.81,7860,8060,7860,10210,5510,7860,7947.92,2.60,0,-10382,8026,7942,7886,7802,7746,7930,7790,58,2350,100,5810,10,1,58419125,4603,21.30,7.64,12,0.61,370.00,1031.00,12030,20240401,-34.50,6630,20241209,18.85,8820,-10.66,20250117,7780,1.29,20250204,12030,-34.50,20240401,6630,18.85,20241209,4.80,N,335890,100,58 억,,1521115,N,N,14256,N,00,N +20250207,121052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7900,40,2,0.51,2550298110,320636,57.94,7860,8060,7860,10210,5510,7860,7953.87,2.60,0,-12886,8026,7942,7886,7802,7746,7930,7790,58,2350,100,5810,10,1,58419125,4615,21.35,7.66,12,0.55,370.00,1031.00,12030,20240401,-34.33,6630,20241209,19.16,8820,-10.43,20250117,7780,1.54,20250204,12030,-34.33,20240401,6630,19.16,20241209,4.80,N,335890,100,58 억,,1521115,N,N,14256,N,00,N +20250207,111051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7920,60,2,0.76,2376873200,298691,53.97,7860,8060,7860,10210,5510,7860,7957.63,2.60,0,-9527,8026,7942,7886,7802,7746,7930,7790,58,2350,100,5810,10,1,58419125,4627,21.41,7.68,12,0.51,370.00,1031.00,12030,20240401,-34.16,6630,20241209,19.46,8820,-10.20,20250117,7780,1.80,20250204,12030,-34.16,20240401,6630,19.46,20241209,4.80,N,335890,100,58 억,,1521115,N,N,14256,N,00,N +20250207,101055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7910,50,2,0.64,1922341280,241185,43.58,7860,8060,7860,10210,5510,7860,7970.40,2.60,0,365,8026,7942,7886,7802,7746,7930,7790,58,2350,100,5810,10,1,58419125,4621,21.38,7.67,12,0.41,370.00,1031.00,12030,20240401,-34.25,6630,20241209,19.31,8820,-10.32,20250117,7780,1.67,20250204,12030,-34.25,20240401,6630,19.31,20241209,4.80,N,335890,100,58 억,,1521115,N,N,14256,N,00,N +20250207,091102,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7980,120,2,1.53,338409930,42772,7.73,7860,7980,7860,10210,5510,7860,7911.95,2.60,0,-2315,8026,7942,7886,7802,7746,7930,7790,58,2350,100,5810,10,1,58419125,4662,21.57,7.74,12,0.07,370.00,1031.00,12030,20240401,-33.67,6630,20241209,20.36,8820,-9.52,20250117,7780,2.57,20250204,12030,-33.67,20240401,6630,20.36,20241209,4.80,N,335890,100,58 억,,1521115,N,N,14256,N,00,N 20250206,161028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7860,40,2,0.51,4331971220,548513,92.08,7860,7970,7830,10160,5480,7820,7897.98,2.57,0,18117,8000,7910,7860,7770,7720,7885,7745,58,2340,100,5780,10,1,58419125,4592,21.24,7.62,12,0.94,370.00,1031.00,12030,20240401,-34.66,6630,20241209,18.55,8820,-10.88,20250117,7780,1.03,20250204,12030,-34.66,20240401,6630,18.55,20241209,4.79,N,335890,100,58 억,,1502257,N,N,14256,N,00,N 20250206,151032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7860,40,2,0.51,4077934500,516192,86.65,7860,7970,7830,10160,5480,7820,7900.27,2.57,0,19476,8000,7910,7860,7770,7720,7885,7745,58,2340,100,5780,10,1,58419125,4592,21.24,7.62,12,0.88,370.00,1031.00,12030,20240401,-34.66,6630,20241209,18.55,8820,-10.88,20250117,7780,1.03,20250204,12030,-34.66,20240401,6630,18.55,20241209,4.79,N,335890,100,58 억,,1502257,N,N,2200,N,00,N 20250206,141031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7900,80,2,1.02,3523526220,445721,74.82,7860,7970,7830,10160,5480,7820,7905.52,2.57,0,25190,8000,7910,7860,7770,7720,7885,7745,58,2340,100,5780,10,1,58419125,4615,21.35,7.66,12,0.76,370.00,1031.00,12030,20240401,-34.33,6630,20241209,19.16,8820,-10.43,20250117,7780,1.54,20250204,12030,-34.33,20240401,6630,19.16,20241209,4.79,N,335890,100,58 억,,1502257,N,N,2200,N,00,N diff --git a/336040/price/prices-20250201.csv b/336040/price/prices-20250201.csv index 7dbdc7305725..a7d44fda05fb 100644 --- a/336040/price/prices-20250201.csv +++ b/336040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161054,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,28400,7,350.00,4200,4200,4000,4830,3570,4200,4057.14,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250207,151057,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,28400,7,350.00,4200,4200,4000,4830,3570,4200,4057.14,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250207,141057,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,28400,7,350.00,4200,4200,4000,4830,3570,4200,4057.14,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250207,131055,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,28400,7,350.00,4200,4200,4000,4830,3570,4200,4057.14,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250207,121052,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-200,5,-4.76,24200,6,300.00,4200,4200,4000,4830,3570,4200,4033.33,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,182,-5.10,10.78,12,0.00,-784.00,371.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250207,111051,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,4200,1,50.00,4200,4200,4200,4830,3570,4200,4200.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250207,101056,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,4200,1,50.00,4200,4200,4200,4830,3570,4200,4200.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250207,091102,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N 20250206,161028,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,8400,2,20.00,4200,4200,4200,4830,3570,4200,4200.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N 20250206,151033,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,4200,1,10.00,4200,4200,4200,4830,3570,4200,4200.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N 20250206,141032,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,4200,1,10.00,4200,4200,4200,4830,3570,4200,4200.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N diff --git a/336060/price/prices-20250201.csv b/336060/price/prices-20250201.csv index 410f117f6320..0af7c640e496 100644 --- a/336060/price/prices-20250201.csv +++ b/336060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1252,-91,5,-6.78,1007764051,799429,156.07,1295,1295,1223,1745,941,1343,1260.64,1.25,0,-258150,1362,1352,1334,1324,1306,1357,1329,48,402,100,830,1,1,48155200,603,8.52,1.71,12,1.66,147.00,732.00,2210,20240619,-43.35,1018,20241210,22.99,1420,-11.83,20250107,1220,2.62,20250102,2210,-43.35,20240619,1018,22.99,20241210,4.20,N,336060,100,48 억,,603066,N,N,0,N,00,N +20250207,151057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1248,-95,5,-7.07,967024060,766844,149.71,1295,1295,1223,1745,941,1343,1261.04,1.25,0,-247754,1362,1352,1334,1324,1306,1357,1329,48,402,100,830,1,1,48155200,601,8.49,1.70,12,1.59,147.00,732.00,2210,20240619,-43.53,1018,20241210,22.59,1420,-12.11,20250107,1220,2.30,20250102,2210,-43.53,20240619,1018,22.59,20241210,4.20,N,336060,100,48 억,,603066,N,N,0,N,00,N +20250207,141057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1243,-100,5,-7.45,916135076,725863,141.71,1295,1295,1223,1745,941,1343,1262.13,1.25,0,-233206,1362,1352,1334,1324,1306,1357,1329,48,402,100,830,1,1,48155200,599,8.46,1.70,12,1.51,147.00,732.00,2210,20240619,-43.76,1018,20241210,22.10,1420,-12.46,20250107,1220,1.89,20250102,2210,-43.76,20240619,1018,22.10,20241210,4.20,N,336060,100,48 억,,603066,N,N,0,N,00,N +20250207,131055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1258,-85,5,-6.33,841799795,666184,130.05,1295,1295,1223,1745,941,1343,1263.61,1.25,0,-218043,1362,1352,1334,1324,1306,1357,1329,48,402,100,830,1,1,48155200,606,8.56,1.72,12,1.38,147.00,732.00,2210,20240619,-43.08,1018,20241210,23.58,1420,-11.41,20250107,1220,3.11,20250102,2210,-43.08,20240619,1018,23.58,20241210,4.20,N,336060,100,48 억,,603066,N,N,0,N,00,N +20250207,121053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1270,-73,5,-5.44,687136434,542990,106.00,1295,1295,1223,1745,941,1343,1265.47,1.25,0,-203395,1362,1352,1334,1324,1306,1357,1329,48,402,100,830,1,1,48155200,612,8.64,1.73,12,1.13,147.00,732.00,2210,20240619,-42.53,1018,20241210,24.75,1420,-10.56,20250107,1220,4.10,20250102,2210,-42.53,20240619,1018,24.75,20241210,4.20,N,336060,100,48 억,,603066,N,N,0,N,00,N +20250207,111051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1267,-76,5,-5.66,637077219,503482,98.29,1295,1295,1223,1745,941,1343,1265.34,1.25,0,-193170,1362,1352,1334,1324,1306,1357,1329,48,402,100,830,1,1,48155200,610,8.62,1.73,12,1.05,147.00,732.00,2210,20240619,-42.67,1018,20241210,24.46,1420,-10.77,20250107,1220,3.85,20250102,2210,-42.67,20240619,1018,24.46,20241210,4.20,N,336060,100,48 억,,603066,N,N,0,N,00,N +20250207,101056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1268,-75,5,-5.58,587776136,464567,90.69,1295,1295,1223,1745,941,1343,1265.21,1.25,0,-178520,1362,1352,1334,1324,1306,1357,1329,48,402,100,830,1,1,48155200,611,8.63,1.73,12,0.96,147.00,732.00,2210,20240619,-42.62,1018,20241210,24.56,1420,-10.70,20250107,1220,3.93,20250102,2210,-42.62,20240619,1018,24.56,20241210,4.20,N,336060,100,48 억,,603066,N,N,0,N,00,N +20250207,091102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1271,-72,5,-5.36,290004520,228997,44.71,1295,1295,1223,1745,941,1343,1266.41,1.25,0,-27656,1362,1352,1334,1324,1306,1357,1329,48,402,100,830,1,1,48155200,612,8.65,1.74,12,0.48,147.00,732.00,2210,20240619,-42.49,1018,20241210,24.85,1420,-10.49,20250107,1220,4.18,20250102,2210,-42.49,20240619,1018,24.85,20241210,4.20,N,336060,100,48 억,,603066,N,N,0,N,00,N 20250206,161028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1343,25,2,1.90,521575495,390748,103.58,1318,1344,1316,1713,923,1318,1334.79,1.15,0,44764,1349,1333,1314,1298,1279,1341,1306,48,395,100,810,1,1,48155200,647,9.14,1.83,12,0.81,147.00,732.00,2210,20240619,-39.23,1018,20241210,31.93,1420,-5.42,20250107,1220,10.08,20250102,2210,-39.23,20240619,1018,31.93,20241210,4.22,N,336060,100,48 억,,555768,N,N,0,N,00,N 20250206,151033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1334,16,2,1.21,458710154,343890,91.16,1318,1344,1316,1713,923,1318,1333.89,1.15,0,49083,1349,1333,1314,1298,1279,1341,1306,48,395,100,810,1,1,48155200,642,9.07,1.82,12,0.71,147.00,732.00,2210,20240619,-39.64,1018,20241210,31.04,1420,-6.06,20250107,1220,9.34,20250102,2210,-39.64,20240619,1018,31.04,20241210,4.22,N,336060,100,48 억,,555768,N,N,0,N,00,N 20250206,141032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1339,21,2,1.59,400095511,299923,79.50,1318,1344,1316,1713,923,1318,1333.99,1.15,0,50584,1349,1333,1314,1298,1279,1341,1306,48,395,100,810,1,1,48155200,645,9.11,1.83,12,0.62,147.00,732.00,2210,20240619,-39.41,1018,20241210,31.53,1420,-5.70,20250107,1220,9.75,20250102,2210,-39.41,20240619,1018,31.53,20241210,4.22,N,336060,100,48 억,,555768,N,N,0,N,00,N diff --git a/336260/price/prices-20250201.csv b/336260/price/prices-20250201.csv index 49ebeed0b040..5aa8731f90cf 100644 --- a/336260/price/prices-20250201.csv +++ b/336260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161055,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,15850,-350,5,-2.16,2826481040,176363,111.94,16050,16250,15850,21050,11340,16200,16026.95,11.43,0,-64657,16573,16386,16153,15966,15733,16480,16060,65,4850,100,11980,10,1,65493726,10381,-152.40,2.53,12,0.27,-104.00,6267.00,27300,20240523,-41.94,14100,20241115,12.41,18000,-11.94,20250120,15550,1.93,20250203,27300,-41.94,20240523,14100,12.41,20241115,1.18,N,336260,100,65 억,,7485260,N,N,1680,N,00,N +20250207,151057,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,15900,-300,5,-1.85,2457791820,153122,97.19,16050,16250,15880,21050,11340,16200,16051.20,11.43,0,-57909,16573,16386,16153,15966,15733,16480,16060,65,4850,100,11980,10,1,65493726,10414,-152.88,2.54,12,0.23,-104.00,6267.00,27300,20240523,-41.76,14100,20241115,12.77,18000,-11.67,20250120,15550,2.25,20250203,27300,-41.76,20240523,14100,12.77,20241115,1.18,N,336260,100,65 억,,7485260,N,N,328,N,00,N +20250207,141057,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16050,-150,5,-0.93,1584439420,98495,62.52,16050,16250,15980,21050,11340,16200,16086.50,11.43,0,-26534,16573,16386,16153,15966,15733,16480,16060,65,4850,100,11980,10,1,65493726,10512,-154.33,2.56,12,0.15,-104.00,6267.00,27300,20240523,-41.21,14100,20241115,13.83,18000,-10.83,20250120,15550,3.22,20250203,27300,-41.21,20240523,14100,13.83,20241115,1.18,N,336260,100,65 억,,7485260,N,N,328,N,00,N +20250207,131055,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16120,-80,5,-0.49,1378080160,85671,54.38,16050,16250,15980,21050,11340,16200,16085.73,11.43,0,-24621,16573,16386,16153,15966,15733,16480,16060,65,4850,100,11980,10,1,65493726,10558,-155.00,2.57,12,0.13,-104.00,6267.00,27300,20240523,-40.95,14100,20241115,14.33,18000,-10.44,20250120,15550,3.67,20250203,27300,-40.95,20240523,14100,14.33,20241115,1.18,N,336260,100,65 억,,7485260,N,N,328,N,00,N +20250207,121053,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16140,-60,5,-0.37,986082580,61437,39.00,16050,16250,15980,21050,11340,16200,16050.30,11.43,0,-27281,16573,16386,16153,15966,15733,16480,16060,65,4850,100,11980,10,1,65493726,10571,-155.19,2.58,12,0.09,-104.00,6267.00,27300,20240523,-40.88,14100,20241115,14.47,18000,-10.33,20250120,15550,3.79,20250203,27300,-40.88,20240523,14100,14.47,20241115,1.18,N,336260,100,65 억,,7485260,N,N,328,N,00,N +20250207,111051,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16120,-80,5,-0.49,889058300,55431,35.18,16050,16250,15980,21050,11340,16200,16039.01,11.43,0,-25238,16573,16386,16153,15966,15733,16480,16060,65,4850,100,11980,10,1,65493726,10558,-155.00,2.57,12,0.08,-104.00,6267.00,27300,20240523,-40.95,14100,20241115,14.33,18000,-10.44,20250120,15550,3.67,20250203,27300,-40.95,20240523,14100,14.33,20241115,1.18,N,336260,100,65 억,,7485260,N,N,328,N,00,N +20250207,101056,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16020,-180,5,-1.11,779183130,48586,30.84,16050,16250,15980,21050,11340,16200,16037.19,11.43,0,-25488,16573,16386,16153,15966,15733,16480,16060,65,4850,100,11980,10,1,65493726,10492,-154.04,2.56,12,0.07,-104.00,6267.00,27300,20240523,-41.32,14100,20241115,13.62,18000,-11.00,20250120,15550,3.02,20250203,27300,-41.32,20240523,14100,13.62,20241115,1.18,N,336260,100,65 억,,7485260,N,N,328,N,00,N +20250207,091102,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16110,-90,5,-0.56,76200610,4731,3.00,16050,16250,16050,21050,11340,16200,16106.66,11.43,0,-1445,16573,16386,16153,15966,15733,16480,16060,65,4850,100,11980,10,1,65493726,10551,-154.90,2.57,12,0.01,-104.00,6267.00,27300,20240523,-40.99,14100,20241115,14.26,18000,-10.50,20250120,15550,3.60,20250203,27300,-40.99,20240523,14100,14.26,20241115,1.18,N,336260,100,65 억,,7485260,N,N,328,N,00,N 20250206,161028,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16200,280,2,1.76,2540627420,157324,117.04,16150,16340,15920,20650,11150,15920,16149.01,11.42,0,1879,16513,16216,16043,15746,15573,16155,15685,65,4730,100,11780,10,1,65493726,10610,-155.77,2.58,12,0.24,-104.00,6267.00,27300,20240523,-40.66,14100,20241115,14.89,18000,-10.00,20250120,15550,4.18,20250203,27300,-40.66,20240523,14100,14.89,20241115,1.21,N,336260,100,65 억,,7479558,N,N,328,N,00,N 20250206,151033,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16220,300,2,1.88,2367294130,146627,109.08,16150,16340,15920,20650,11150,15920,16145.01,11.42,0,4127,16513,16216,16043,15746,15573,16155,15685,65,4730,100,11780,10,1,65493726,10623,-155.96,2.59,12,0.22,-104.00,6267.00,27300,20240523,-40.59,14100,20241115,15.04,18000,-9.89,20250120,15550,4.31,20250203,27300,-40.59,20240523,14100,15.04,20241115,1.21,N,336260,100,65 억,,7479558,N,N,250,N,00,N 20250206,141032,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16230,310,2,1.95,1945330620,120637,89.75,16150,16340,15920,20650,11150,15920,16125.49,11.42,0,5930,16513,16216,16043,15746,15573,16155,15685,65,4730,100,11780,10,1,65493726,10630,-156.06,2.59,12,0.18,-104.00,6267.00,27300,20240523,-40.55,14100,20241115,15.11,18000,-9.83,20250120,15550,4.37,20250203,27300,-40.55,20240523,14100,15.11,20241115,1.21,N,336260,100,65 억,,7479558,N,N,250,N,00,N diff --git a/336370/price/prices-20250201.csv b/336370/price/prices-20250201.csv index 84d0f95aafd9..52115f8d0af4 100644 --- a/336370/price/prices-20250201.csv +++ b/336370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161055,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9230,-150,5,-1.60,2185774590,238717,94.26,9300,9370,8660,12190,6570,9380,9156.22,5.16,0,-14607,9606,9492,9296,9182,8986,9550,9240,70,2810,100,6750,10,1,70217344,6481,5.49,1.41,12,0.34,1680.00,6568.00,23500,20240701,-60.72,7600,20241210,21.45,11800,-21.78,20250120,8040,14.80,20250102,23500,-60.72,20240701,7600,21.45,20241210,1.64,N,336370,100,70 억,,3625712,N,N,547,N,00,N +20250207,151057,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9250,-130,5,-1.39,2098272290,229238,90.52,9300,9370,8660,12190,6570,9380,9153.25,5.16,0,-13478,9606,9492,9296,9182,8986,9550,9240,70,2810,100,6750,10,1,70217344,6495,5.51,1.41,12,0.33,1680.00,6568.00,23500,20240701,-60.64,7600,20241210,21.71,11800,-21.61,20250120,8040,15.05,20250102,23500,-60.64,20240701,7600,21.71,20241210,1.64,N,336370,100,70 억,,3625712,N,N,237,N,00,N +20250207,141057,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9290,-90,5,-0.96,1896901130,207525,81.94,9300,9370,8660,12190,6570,9380,9140.59,5.16,0,-13015,9606,9492,9296,9182,8986,9550,9240,70,2810,100,6750,10,1,70217344,6523,5.53,1.41,12,0.30,1680.00,6568.00,23500,20240701,-60.47,7600,20241210,22.24,11800,-21.27,20250120,8040,15.55,20250102,23500,-60.47,20240701,7600,22.24,20241210,1.64,N,336370,100,70 억,,3625712,N,N,237,N,00,N +20250207,131055,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9200,-180,5,-1.92,1676123090,183655,72.52,9300,9370,8660,12190,6570,9380,9126.48,5.16,0,-19073,9606,9492,9296,9182,8986,9550,9240,70,2810,100,6750,10,1,70217344,6460,5.48,1.40,12,0.26,1680.00,6568.00,23500,20240701,-60.85,7600,20241210,21.05,11800,-22.03,20250120,8040,14.43,20250102,23500,-60.85,20240701,7600,21.05,20241210,1.64,N,336370,100,70 억,,3625712,N,N,237,N,00,N +20250207,121053,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9220,-160,5,-1.71,1524279630,167160,66.00,9300,9370,8660,12190,6570,9380,9118.69,5.16,0,-18119,9606,9492,9296,9182,8986,9550,9240,70,2810,100,6750,10,1,70217344,6474,5.49,1.40,12,0.24,1680.00,6568.00,23500,20240701,-60.77,7600,20241210,21.32,11800,-21.86,20250120,8040,14.68,20250102,23500,-60.77,20240701,7600,21.32,20241210,1.64,N,336370,100,70 억,,3625712,N,N,237,N,00,N +20250207,111052,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9150,-230,5,-2.45,1298410070,142491,56.26,9300,9370,8660,12190,6570,9380,9112.23,5.16,0,-25076,9606,9492,9296,9182,8986,9550,9240,70,2810,100,6750,10,1,70217344,6425,5.45,1.39,12,0.20,1680.00,6568.00,23500,20240701,-61.06,7600,20241210,20.39,11800,-22.46,20250120,8040,13.81,20250102,23500,-61.06,20240701,7600,20.39,20241210,1.64,N,336370,100,70 억,,3625712,N,N,237,N,00,N +20250207,101056,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9070,-310,5,-3.30,1128005780,123796,48.88,9300,9370,8660,12190,6570,9380,9111.81,5.16,0,-27902,9606,9492,9296,9182,8986,9550,9240,70,2810,100,6750,10,1,70217344,6369,5.40,1.38,12,0.18,1680.00,6568.00,23500,20240701,-61.40,7600,20241210,19.34,11800,-23.14,20250120,8040,12.81,20250102,23500,-61.40,20240701,7600,19.34,20241210,1.64,N,336370,100,70 억,,3625712,N,N,237,N,00,N +20250207,091103,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9150,-230,5,-2.45,535913530,59085,23.33,9300,9370,8660,12190,6570,9380,9070.21,5.16,0,-7715,9606,9492,9296,9182,8986,9550,9240,70,2810,100,6750,10,1,70217344,6425,5.45,1.39,12,0.08,1680.00,6568.00,23500,20240701,-61.06,7600,20241210,20.39,11800,-22.46,20250120,8040,13.81,20250102,23500,-61.06,20240701,7600,20.39,20241210,1.64,N,336370,100,70 억,,3625712,N,N,237,N,00,N 20250206,161029,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9380,220,2,2.40,2317253130,250990,121.02,9190,9410,9100,11900,6420,9160,9232.07,5.23,0,-3132,9440,9300,9080,8940,8720,9370,9010,70,2740,100,6590,10,1,70217344,6586,5.58,1.43,12,0.36,1680.00,6568.00,23500,20240701,-60.09,7600,20241210,23.42,11800,-20.51,20250120,8040,16.67,20250102,23500,-60.09,20240701,7600,23.42,20241210,1.70,N,336370,100,70 억,,3672233,N,N,237,N,00,N 20250206,151033,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9240,80,2,0.87,2188693570,237217,114.37,9190,9410,9100,11900,6420,9160,9226.55,5.23,0,-6705,9440,9300,9080,8940,8720,9370,9010,70,2740,100,6590,10,1,70217344,6488,5.50,1.41,12,0.34,1680.00,6568.00,23500,20240701,-60.68,7600,20241210,21.58,11800,-21.69,20250120,8040,14.93,20250102,23500,-60.68,20240701,7600,21.58,20241210,1.70,N,336370,100,70 억,,3672233,N,N,2341,N,00,N 20250206,141032,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9270,110,2,1.20,1867950160,202534,97.65,9190,9410,9100,11900,6420,9160,9222.90,5.23,0,-14782,9440,9300,9080,8940,8720,9370,9010,70,2740,100,6590,10,1,70217344,6509,5.52,1.41,12,0.29,1680.00,6568.00,23500,20240701,-60.55,7600,20241210,21.97,11800,-21.44,20250120,8040,15.30,20250102,23500,-60.55,20240701,7600,21.97,20241210,1.70,N,336370,100,70 억,,3672233,N,N,2341,N,00,N diff --git a/336570/price/prices-20250201.csv b/336570/price/prices-20250201.csv index 9e2044f260ca..ce55c0e12e75 100644 --- a/336570/price/prices-20250201.csv +++ b/336570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161055,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,5300,-40,5,-0.75,1830505350,344739,155.81,5350,5440,5260,6940,3740,5340,5309.85,2.29,0,-1148,5420,5380,5340,5300,5260,5400,5320,89,1600,100,3730,10,1,89340619,4735,12.02,4.71,12,0.39,441.00,1126.00,12000,20240422,-55.83,3860,20241209,37.31,6110,-13.26,20250114,4460,18.83,20250102,12000,-55.83,20240422,3860,37.31,20241209,2.53,N,336570,100,89 억,,2048717,N,N,8335,N,00,N +20250207,151058,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,5320,-20,5,-0.37,1750096940,329595,148.96,5350,5440,5260,6940,3740,5340,5309.84,2.29,0,-4474,5420,5380,5340,5300,5260,5400,5320,89,1600,100,3730,10,1,89340619,4753,12.06,4.72,12,0.37,441.00,1126.00,12000,20240422,-55.67,3860,20241209,37.82,6110,-12.93,20250114,4460,19.28,20250102,12000,-55.67,20240422,3860,37.82,20241209,2.53,N,336570,100,89 억,,2048717,N,N,9716,N,00,N +20250207,141058,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,5320,-20,5,-0.37,1529243220,288141,130.23,5350,5440,5260,6940,3740,5340,5307.27,2.29,0,-12229,5420,5380,5340,5300,5260,5400,5320,89,1600,100,3730,10,1,89340619,4753,12.06,4.72,12,0.32,441.00,1126.00,12000,20240422,-55.67,3860,20241209,37.82,6110,-12.93,20250114,4460,19.28,20250102,12000,-55.67,20240422,3860,37.82,20241209,2.53,N,336570,100,89 억,,2048717,N,N,9716,N,00,N +20250207,131056,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,5290,-50,5,-0.94,1387500460,261426,118.15,5350,5440,5260,6940,3740,5340,5307.43,2.29,0,-16305,5420,5380,5340,5300,5260,5400,5320,89,1600,100,3730,10,1,89340619,4726,12.00,4.70,12,0.29,441.00,1126.00,12000,20240422,-55.92,3860,20241209,37.05,6110,-13.42,20250114,4460,18.61,20250102,12000,-55.92,20240422,3860,37.05,20241209,2.53,N,336570,100,89 억,,2048717,N,N,9716,N,00,N +20250207,121053,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,5260,-80,5,-1.50,1186910350,223513,101.02,5350,5440,5260,6940,3740,5340,5310.25,2.29,0,-19721,5420,5380,5340,5300,5260,5400,5320,89,1600,100,3730,10,1,89340619,4699,11.93,4.67,12,0.25,441.00,1126.00,12000,20240422,-56.17,3860,20241209,36.27,6110,-13.91,20250114,4460,17.94,20250102,12000,-56.17,20240422,3860,36.27,20241209,2.53,N,336570,100,89 억,,2048717,N,N,9716,N,00,N +20250207,111052,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,5270,-70,5,-1.31,973081760,182997,82.71,5350,5440,5260,6940,3740,5340,5317.47,2.29,0,-36505,5420,5380,5340,5300,5260,5400,5320,89,1600,100,3730,10,1,89340619,4708,11.95,4.68,12,0.20,441.00,1126.00,12000,20240422,-56.08,3860,20241209,36.53,6110,-13.75,20250114,4460,18.16,20250102,12000,-56.08,20240422,3860,36.53,20241209,2.53,N,336570,100,89 억,,2048717,N,N,9716,N,00,N +20250207,101057,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,5330,-10,5,-0.19,372166940,69392,31.36,5350,5440,5310,6940,3740,5340,5363.25,2.29,0,-6331,5420,5380,5340,5300,5260,5400,5320,89,1600,100,3730,10,1,89340619,4762,12.09,4.73,12,0.08,441.00,1126.00,12000,20240422,-55.58,3860,20241209,38.08,6110,-12.77,20250114,4460,19.51,20250102,12000,-55.58,20240422,3860,38.08,20241209,2.53,N,336570,100,89 억,,2048717,N,N,9716,N,00,N +20250207,091103,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,5350,10,2,0.19,154043910,28675,12.96,5350,5440,5310,6940,3740,5340,5372.06,2.29,0,-4074,5420,5380,5340,5300,5260,5400,5320,89,1600,100,3730,10,1,89340619,4780,12.13,4.75,12,0.03,441.00,1126.00,12000,20240422,-55.42,3860,20241209,38.60,6110,-12.44,20250114,4460,19.96,20250102,12000,-55.42,20240422,3860,38.60,20241209,2.53,N,336570,100,89 억,,2048717,N,N,9716,N,00,N 20250206,161029,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,5340,40,2,0.75,1165217570,218436,32.55,5300,5380,5300,6890,3710,5300,5334.36,2.25,0,22789,5793,5546,5403,5156,5013,5475,5085,89,1590,100,3710,10,1,89340619,4771,12.11,4.74,12,0.24,441.00,1126.00,12000,20240422,-55.50,3860,20241209,38.34,6110,-12.60,20250114,4460,19.73,20250102,12000,-55.50,20240422,3860,38.34,20241209,2.57,N,336570,100,89 억,,2008128,N,N,9716,N,00,N 20250206,151034,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,5350,50,2,0.94,1095363220,205357,30.60,5300,5380,5300,6890,3710,5300,5333.95,2.25,0,21176,5793,5546,5403,5156,5013,5475,5085,89,1590,100,3710,10,1,89340619,4780,12.13,4.75,12,0.23,441.00,1126.00,12000,20240422,-55.42,3860,20241209,38.60,6110,-12.44,20250114,4460,19.96,20250102,12000,-55.42,20240422,3860,38.60,20241209,2.57,N,336570,100,89 억,,2008128,N,N,5430,N,00,N 20250206,141033,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,5330,30,2,0.57,894329680,167664,24.98,5300,5380,5300,6890,3710,5300,5334.06,2.25,0,9929,5793,5546,5403,5156,5013,5475,5085,89,1590,100,3710,10,1,89340619,4762,12.09,4.73,12,0.19,441.00,1126.00,12000,20240422,-55.58,3860,20241209,38.08,6110,-12.77,20250114,4460,19.51,20250102,12000,-55.58,20240422,3860,38.08,20241209,2.57,N,336570,100,89 억,,2008128,N,N,5430,N,00,N diff --git a/336680/price/prices-20250201.csv b/336680/price/prices-20250201.csv index a12f5c9013d4..dd3bf8ff13bd 100644 --- a/336680/price/prices-20250201.csv +++ b/336680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9170,-280,5,-2.96,711815840,76457,186.69,9600,9600,9150,12280,6620,9450,9310.61,0.17,0,-1341,9610,9530,9430,9350,9250,9480,9300,98,2830,500,6610,10,1,19572779,1795,5.87,1.44,12,0.39,1563.00,6355.00,18800,20241101,-51.22,8830,20241209,3.85,11880,-22.81,20250116,9150,0.22,20250207,18800,-51.22,20241101,8830,3.85,20241209,0.26,N,336680,500,97 억,,33095,N,N,0,N,00,N +20250207,151058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9220,-230,5,-2.43,669928730,71899,175.56,9600,9600,9150,12280,6620,9450,9317.64,0.17,0,-320,9610,9530,9430,9350,9250,9480,9300,98,2830,500,6610,10,1,19572779,1805,5.90,1.45,12,0.37,1563.00,6355.00,18800,20241101,-50.96,8830,20241209,4.42,11880,-22.39,20250116,9150,0.77,20250207,18800,-50.96,20241101,8830,4.42,20241209,0.26,N,336680,500,97 억,,33095,N,N,0,N,00,N +20250207,141058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9280,-170,5,-1.80,430347140,45951,112.20,9600,9600,9270,12280,6620,9450,9365.35,0.17,0,-842,9610,9530,9430,9350,9250,9480,9300,98,2830,500,6610,10,1,19572779,1816,5.94,1.46,12,0.23,1563.00,6355.00,18800,20241101,-50.64,8830,20241209,5.10,11880,-21.89,20250116,9160,1.31,20250203,18800,-50.64,20241101,8830,5.10,20241209,0.26,N,336680,500,97 억,,33095,N,N,0,N,00,N +20250207,131056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,-150,5,-1.59,356127700,37963,92.70,9600,9600,9270,12280,6620,9450,9380.92,0.17,0,-2569,9610,9530,9430,9350,9250,9480,9300,98,2830,500,6610,10,1,19572779,1820,5.95,1.46,12,0.19,1563.00,6355.00,18800,20241101,-50.53,8830,20241209,5.32,11880,-21.72,20250116,9160,1.53,20250203,18800,-50.53,20241101,8830,5.32,20241209,0.26,N,336680,500,97 억,,33095,N,N,0,N,00,N +20250207,121054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9290,-160,5,-1.69,293302410,31207,76.20,9600,9600,9290,12280,6620,9450,9398.61,0.17,0,-3253,9610,9530,9430,9350,9250,9480,9300,98,2830,500,6610,10,1,19572779,1818,5.94,1.46,12,0.16,1563.00,6355.00,18800,20241101,-50.59,8830,20241209,5.21,11880,-21.80,20250116,9160,1.42,20250203,18800,-50.59,20241101,8830,5.21,20241209,0.26,N,336680,500,97 억,,33095,N,N,0,N,00,N +20250207,111052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9350,-100,5,-1.06,181301710,19190,46.86,9600,9600,9340,12280,6620,9450,9447.72,0.17,0,-2605,9610,9530,9430,9350,9250,9480,9300,98,2830,500,6610,10,1,19572779,1830,5.98,1.47,12,0.10,1563.00,6355.00,18800,20241101,-50.27,8830,20241209,5.89,11880,-21.30,20250116,9160,2.07,20250203,18800,-50.27,20241101,8830,5.89,20241209,0.26,N,336680,500,97 억,,33095,N,N,0,N,00,N +20250207,101057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9530,80,2,0.85,75344470,7927,19.36,9600,9600,9400,12280,6620,9450,9504.79,0.17,0,1073,9610,9530,9430,9350,9250,9480,9300,98,2830,500,6610,10,1,19572779,1865,6.10,1.50,12,0.04,1563.00,6355.00,18800,20241101,-49.31,8830,20241209,7.93,11880,-19.78,20250116,9160,4.04,20250203,18800,-49.31,20241101,8830,7.93,20241209,0.26,N,336680,500,97 억,,33095,N,N,0,N,00,N +20250207,091103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9450,0,3,0.00,29953250,3157,7.71,9600,9600,9400,12280,6620,9450,9487.88,0.17,0,-1041,9610,9530,9430,9350,9250,9480,9300,98,2830,500,6610,10,1,19572779,1850,6.05,1.49,12,0.02,1563.00,6355.00,18800,20241101,-49.73,8830,20241209,7.02,11880,-20.45,20250116,9160,3.17,20250203,18800,-49.73,20241101,8830,7.02,20241209,0.26,N,336680,500,97 억,,33095,N,N,0,N,00,N 20250206,161029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9450,0,3,0.00,385952850,40917,97.16,9460,9510,9330,12280,6620,9450,9432.57,0.17,0,-722,9656,9552,9376,9272,9096,9605,9325,98,2830,500,6610,10,1,19572779,1850,6.05,1.49,12,0.21,1563.00,6355.00,18800,20241101,-49.73,8830,20241209,7.02,11880,-20.45,20250116,9160,3.17,20250203,18800,-49.73,20241101,8830,7.02,20241209,0.26,N,336680,500,97 억,,33675,N,N,0,N,00,N 20250206,151034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9410,-40,5,-0.42,367288190,38932,92.45,9460,9510,9330,12280,6620,9450,9434.10,0.17,0,-829,9656,9552,9376,9272,9096,9605,9325,98,2830,500,6610,10,1,19572779,1842,6.02,1.48,12,0.20,1563.00,6355.00,18800,20241101,-49.95,8830,20241209,6.57,11880,-20.79,20250116,9160,2.73,20250203,18800,-49.95,20241101,8830,6.57,20241209,0.26,N,336680,500,97 억,,33675,N,N,0,N,00,N 20250206,141033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9460,10,2,0.11,329592600,34925,82.93,9460,9510,9330,12280,6620,9450,9437.15,0.17,0,902,9656,9552,9376,9272,9096,9605,9325,98,2830,500,6610,10,1,19572779,1852,6.05,1.49,12,0.18,1563.00,6355.00,18800,20241101,-49.68,8830,20241209,7.13,11880,-20.37,20250116,9160,3.28,20250203,18800,-49.68,20241101,8830,7.13,20241209,0.26,N,336680,500,97 억,,33675,N,N,0,N,00,N diff --git a/337840/price/prices-20250201.csv b/337840/price/prices-20250201.csv index e75187b5f8f6..337067e75318 100644 --- a/337840/price/prices-20250201.csv +++ b/337840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161056,57,100.00,KONEX,,,N,N,N,N, ,N,11500,350,2,3.14,34300,3,0.15,11400,11500,11400,12820,9480,11150,11433.33,0.00,0,0,12896,12022,11026,10152,9156,11525,9655,19,1670,500,7130,10,1,3725041,428,-4.15,-3.02,12,0.00,-2769.00,-3813.00,16490,20240221,-30.26,7620,20241126,50.92,13640,-15.69,20250115,10030,14.66,20250206,16490,-30.26,20240221,7620,50.92,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20250207,151058,57,100.00,KONEX,,,N,N,N,N, ,N,11500,350,2,3.14,34300,3,0.15,11400,11500,11400,12820,9480,11150,11433.33,0.00,0,0,12896,12022,11026,10152,9156,11525,9655,19,1670,500,7130,10,1,3725041,428,-4.15,-3.02,12,0.00,-2769.00,-3813.00,16490,20240221,-30.26,7620,20241126,50.92,13640,-15.69,20250115,10030,14.66,20250206,16490,-30.26,20240221,7620,50.92,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20250207,141058,57,100.00,KONEX,,,N,N,N,N, ,N,11500,350,2,3.14,34300,3,0.15,11400,11500,11400,12820,9480,11150,11433.33,0.00,0,0,12896,12022,11026,10152,9156,11525,9655,19,1670,500,7130,10,1,3725041,428,-4.15,-3.02,12,0.00,-2769.00,-3813.00,16490,20240221,-30.26,7620,20241126,50.92,13640,-15.69,20250115,10030,14.66,20250206,16490,-30.26,20240221,7620,50.92,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20250207,131056,57,100.00,KONEX,,,N,N,N,N, ,N,11500,350,2,3.14,34300,3,0.15,11400,11500,11400,12820,9480,11150,11433.33,0.00,0,0,12896,12022,11026,10152,9156,11525,9655,19,1670,500,7130,10,1,3725041,428,-4.15,-3.02,12,0.00,-2769.00,-3813.00,16490,20240221,-30.26,7620,20241126,50.92,13640,-15.69,20250115,10030,14.66,20250206,16490,-30.26,20240221,7620,50.92,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20250207,121054,57,100.00,KONEX,,,N,N,N,N, ,N,11500,350,2,3.14,34300,3,0.15,11400,11500,11400,12820,9480,11150,11433.33,0.00,0,0,12896,12022,11026,10152,9156,11525,9655,19,1670,500,7130,10,1,3725041,428,-4.15,-3.02,12,0.00,-2769.00,-3813.00,16490,20240221,-30.26,7620,20241126,50.92,13640,-15.69,20250115,10030,14.66,20250206,16490,-30.26,20240221,7620,50.92,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20250207,111052,57,100.00,KONEX,,,N,N,N,N, ,N,11500,350,2,3.14,34300,3,0.15,11400,11500,11400,12820,9480,11150,11433.33,0.00,0,0,12896,12022,11026,10152,9156,11525,9655,19,1670,500,7130,10,1,3725041,428,-4.15,-3.02,12,0.00,-2769.00,-3813.00,16490,20240221,-30.26,7620,20241126,50.92,13640,-15.69,20250115,10030,14.66,20250206,16490,-30.26,20240221,7620,50.92,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20250207,101057,57,100.00,KONEX,,,N,N,N,N, ,N,11500,350,2,3.14,34300,3,0.15,11400,11500,11400,12820,9480,11150,11433.33,0.00,0,0,12896,12022,11026,10152,9156,11525,9655,19,1670,500,7130,10,1,3725041,428,-4.15,-3.02,12,0.00,-2769.00,-3813.00,16490,20240221,-30.26,7620,20241126,50.92,13640,-15.69,20250115,10030,14.66,20250206,16490,-30.26,20240221,7620,50.92,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20250207,091103,57,100.00,KONEX,,,N,N,N,N, ,N,11500,350,2,3.14,34300,3,0.15,11400,11500,11400,12820,9480,11150,11433.33,0.00,0,0,12896,12022,11026,10152,9156,11525,9655,19,1670,500,7130,10,1,3725041,428,-4.15,-3.02,12,0.00,-2769.00,-3813.00,16490,20240221,-30.26,7620,20241126,50.92,13640,-15.69,20250115,10030,14.66,20250206,16490,-30.26,20240221,7620,50.92,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N 20250206,161029,57,100.00,KONEX,,,N,N,N,N, ,N,11150,150,2,1.36,21026580,2016,338.26,11500,11900,10030,12650,9350,11000,10429.85,0.00,0,0,11666,11332,11146,10812,10626,11240,10720,19,1650,500,7040,10,1,3725041,415,-4.03,-2.92,12,0.05,-2769.00,-3813.00,16490,20240221,-32.38,7620,20241126,46.33,13640,-18.26,20250115,10030,11.17,20250206,16490,-32.38,20240221,7620,46.33,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N 20250206,151034,57,100.00,KONEX,,,N,N,N,N, ,N,10500,-500,5,-4.55,20302020,1951,327.35,11500,11900,10030,12650,9350,11000,10405.96,0.00,0,0,11666,11332,11146,10812,10626,11240,10720,19,1650,500,7040,10,1,3725041,391,-3.79,-2.75,12,0.05,-2769.00,-3813.00,16490,20240221,-36.33,7620,20241126,37.80,13640,-23.02,20250115,10030,4.69,20250206,16490,-36.33,20240221,7620,37.80,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N 20250206,141033,57,100.00,KONEX,,,N,N,N,N, ,N,11170,170,2,1.55,4770520,449,75.34,11500,11900,10510,12650,9350,11000,10624.77,0.00,0,0,11666,11332,11146,10812,10626,11240,10720,19,1650,500,7040,10,1,3725041,416,-4.03,-2.93,12,0.01,-2769.00,-3813.00,16490,20240221,-32.26,7620,20241126,46.59,13640,-18.11,20250115,10510,6.28,20250206,16490,-32.26,20240221,7620,46.59,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N diff --git a/337930/price/prices-20250201.csv b/337930/price/prices-20250201.csv index 01c62c045b17..9edb25473438 100644 --- a/337930/price/prices-20250201.csv +++ b/337930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161056,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6610,60,2,0.92,1364748170,206608,99.89,6550,6700,6470,8510,4590,6550,6605.48,4.95,0,1808,6756,6652,6496,6392,6236,6705,6445,148,1960,500,4060,10,1,29311547,1937,17.21,2.18,12,0.70,384.00,3029.00,13380,20241007,-50.60,4610,20240423,43.38,6980,-5.30,20250120,5730,15.36,20250203,13380,-50.60,20241007,4610,43.38,20240423,4.38,N,337930,500,148 억,,1450001,N,N,1,N,00,N +20250207,151058,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6630,80,2,1.22,1323731780,200417,96.90,6550,6700,6470,8510,4590,6550,6604.89,4.95,0,4894,6756,6652,6496,6392,6236,6705,6445,148,1960,500,4060,10,1,29311547,1943,17.27,2.19,12,0.68,384.00,3029.00,13380,20241007,-50.45,4610,20240423,43.82,6980,-5.01,20250120,5730,15.71,20250203,13380,-50.45,20241007,4610,43.82,20240423,4.38,N,337930,500,148 억,,1450001,N,N,0,N,00,N +20250207,141058,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6630,80,2,1.22,1042438580,157886,76.33,6550,6700,6470,8510,4590,6550,6602.48,4.95,0,5700,6756,6652,6496,6392,6236,6705,6445,148,1960,500,4060,10,1,29311547,1943,17.27,2.19,12,0.54,384.00,3029.00,13380,20241007,-50.45,4610,20240423,43.82,6980,-5.01,20250120,5730,15.71,20250203,13380,-50.45,20241007,4610,43.82,20240423,4.38,N,337930,500,148 억,,1450001,N,N,0,N,00,N +20250207,131056,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6680,130,2,1.98,949573450,143907,69.57,6550,6700,6470,8510,4590,6550,6598.52,4.95,0,3705,6756,6652,6496,6392,6236,6705,6445,148,1960,500,4060,10,1,29311547,1958,17.40,2.21,12,0.49,384.00,3029.00,13380,20241007,-50.07,4610,20240423,44.90,6980,-4.30,20250120,5730,16.58,20250203,13380,-50.07,20241007,4610,44.90,20240423,4.38,N,337930,500,148 억,,1450001,N,N,0,N,00,N +20250207,121054,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6660,110,2,1.68,869927980,131933,63.79,6550,6700,6470,8510,4590,6550,6593.71,4.95,0,-980,6756,6652,6496,6392,6236,6705,6445,148,1960,500,4060,10,1,29311547,1952,17.34,2.20,12,0.45,384.00,3029.00,13380,20241007,-50.22,4610,20240423,44.47,6980,-4.58,20250120,5730,16.23,20250203,13380,-50.22,20241007,4610,44.47,20240423,4.38,N,337930,500,148 억,,1450001,N,N,0,N,00,N +20250207,111053,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6580,30,2,0.46,626984500,95412,46.13,6550,6680,6470,8510,4590,6550,6571.34,4.95,0,-4430,6756,6652,6496,6392,6236,6705,6445,148,1960,500,4060,10,1,29311547,1929,17.14,2.17,12,0.33,384.00,3029.00,13380,20241007,-50.82,4610,20240423,42.73,6980,-5.73,20250120,5730,14.83,20250203,13380,-50.82,20241007,4610,42.73,20240423,4.38,N,337930,500,148 억,,1450001,N,N,0,N,00,N +20250207,101057,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6530,-20,5,-0.31,392068360,59678,28.85,6550,6680,6470,8510,4590,6550,6569.73,4.95,0,-10689,6756,6652,6496,6392,6236,6705,6445,148,1960,500,4060,10,1,29311547,1914,17.01,2.16,12,0.20,384.00,3029.00,13380,20241007,-51.20,4610,20240423,41.65,6980,-6.45,20250120,5730,13.96,20250203,13380,-51.20,20241007,4610,41.65,20240423,4.38,N,337930,500,148 억,,1450001,N,N,0,N,00,N +20250207,091104,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6610,60,2,0.92,140039070,21205,10.25,6550,6680,6500,8510,4590,6550,6604.06,4.95,0,4636,6756,6652,6496,6392,6236,6705,6445,148,1960,500,4060,10,1,29311547,1937,17.21,2.18,12,0.07,384.00,3029.00,13380,20241007,-50.60,4610,20240423,43.38,6980,-5.30,20250120,5730,15.36,20250203,13380,-50.60,20241007,4610,43.38,20240423,4.38,N,337930,500,148 억,,1450001,N,N,0,N,00,N 20250206,161030,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6550,190,2,2.99,1341806410,206337,90.41,6350,6600,6340,8260,4460,6360,6502.97,4.84,0,23885,6726,6542,6306,6122,5886,6635,6215,148,1900,500,3940,10,1,29311547,1920,17.06,2.16,12,0.70,384.00,3029.00,13380,20241007,-51.05,4610,20240423,42.08,6980,-6.16,20250120,5730,14.31,20250203,13380,-51.05,20241007,4610,42.08,20240423,4.43,N,337930,500,148 억,,1419686,N,N,0,N,00,N 20250206,151034,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6520,160,2,2.52,1289287800,198328,86.90,6350,6600,6340,8260,4460,6360,6500.79,4.84,0,22713,6726,6542,6306,6122,5886,6635,6215,148,1900,500,3940,10,1,29311547,1911,16.98,2.15,12,0.68,384.00,3029.00,13380,20241007,-51.27,4610,20240423,41.43,6980,-6.59,20250120,5730,13.79,20250203,13380,-51.27,20241007,4610,41.43,20240423,4.43,N,337930,500,148 억,,1419686,N,N,0,N,00,N 20250206,141033,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6570,210,2,3.30,1215621800,187053,81.96,6350,6600,6340,8260,4460,6360,6498.81,4.84,0,26900,6726,6542,6306,6122,5886,6635,6215,148,1900,500,3940,10,1,29311547,1926,17.11,2.17,12,0.64,384.00,3029.00,13380,20241007,-50.90,4610,20240423,42.52,6980,-5.87,20250120,5730,14.66,20250203,13380,-50.90,20241007,4610,42.52,20240423,4.43,N,337930,500,148 억,,1419686,N,N,0,N,00,N diff --git a/338100/price/prices-20250201.csv b/338100/price/prices-20250201.csv index 0055f864240f..02deaa731ad8 100644 --- a/338100/price/prices-20250201.csv +++ b/338100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161056,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4215,5,2,0.12,82601425,19727,65.75,4210,4215,4150,5470,2950,4210,4187.23,0.42,0,35,4250,4230,4205,4185,4160,4240,4195,93,1260,500,3030,5,1,18660000,787,0.00,0.00,11,0.11,0.00,0.00,4900,20241007,-13.98,3835,20250122,9.91,4225,-0.24,20250206,3835,9.91,20250122,4900,-13.98,20241007,3835,9.91,20250122,0.00,N,338100,500,93 억,,78433,N,N,0,N,00,N +20250207,151059,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4210,0,3,0.00,50137240,11959,39.86,4210,4215,4160,5470,2950,4210,4192.43,0.42,0,123,4250,4230,4205,4185,4160,4240,4195,93,1260,500,3030,5,1,18660000,786,0.00,0.00,11,0.06,0.00,0.00,4900,20241007,-14.08,3835,20250122,9.78,4225,-0.36,20250206,3835,9.78,20250122,4900,-14.08,20241007,3835,9.78,20250122,0.00,N,338100,500,93 억,,78433,N,N,0,N,00,N +20250207,141059,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4200,-10,5,-0.24,38337160,9157,30.52,4210,4215,4160,5470,2950,4210,4186.65,0.42,0,-115,4250,4230,4205,4185,4160,4240,4195,93,1260,500,3030,5,1,18660000,784,0.00,0.00,11,0.05,0.00,0.00,4900,20241007,-14.29,3835,20250122,9.52,4225,-0.59,20250206,3835,9.52,20250122,4900,-14.29,20241007,3835,9.52,20250122,0.00,N,338100,500,93 억,,78433,N,N,0,N,00,N +20250207,131057,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4195,-15,5,-0.36,27835085,6654,22.18,4210,4215,4160,5470,2950,4210,4183.21,0.42,0,-382,4250,4230,4205,4185,4160,4240,4195,93,1260,500,3030,5,1,18660000,783,0.00,0.00,11,0.04,0.00,0.00,4900,20241007,-14.39,3835,20250122,9.39,4225,-0.71,20250206,3835,9.39,20250122,4900,-14.39,20241007,3835,9.39,20250122,0.00,N,338100,500,93 억,,78433,N,N,0,N,00,N +20250207,121054,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4195,-15,5,-0.36,23621800,5649,18.83,4210,4215,4160,5470,2950,4210,4181.59,0.42,0,-327,4250,4230,4205,4185,4160,4240,4195,93,1260,500,3030,5,1,18660000,783,0.00,0.00,11,0.03,0.00,0.00,4900,20241007,-14.39,3835,20250122,9.39,4225,-0.71,20250206,3835,9.39,20250122,4900,-14.39,20241007,3835,9.39,20250122,0.00,N,338100,500,93 억,,78433,N,N,0,N,00,N +20250207,111053,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4200,-10,5,-0.24,20068925,4802,16.00,4210,4215,4160,5470,2950,4210,4179.28,0.42,0,-278,4250,4230,4205,4185,4160,4240,4195,93,1260,500,3030,5,1,18660000,784,0.00,0.00,11,0.03,0.00,0.00,4900,20241007,-14.29,3835,20250122,9.52,4225,-0.59,20250206,3835,9.52,20250122,4900,-14.29,20241007,3835,9.52,20250122,0.00,N,338100,500,93 억,,78433,N,N,0,N,00,N +20250207,101058,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4210,0,3,0.00,17506615,4192,13.97,4210,4215,4160,5470,2950,4210,4176.20,0.42,0,-242,4250,4230,4205,4185,4160,4240,4195,93,1260,500,3030,5,1,18660000,786,0.00,0.00,11,0.02,0.00,0.00,4900,20241007,-14.08,3835,20250122,9.78,4225,-0.36,20250206,3835,9.78,20250122,4900,-14.08,20241007,3835,9.78,20250122,0.00,N,338100,500,93 억,,78433,N,N,0,N,00,N +20250207,091104,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4160,-50,5,-1.19,12701455,3050,10.16,4210,4210,4160,5470,2950,4210,4164.41,0.42,0,-32,4250,4230,4205,4185,4160,4240,4195,93,1260,500,3030,5,1,18660000,776,0.00,0.00,11,0.02,0.00,0.00,4900,20241007,-15.10,3835,20250122,8.47,4225,-1.54,20250206,3835,8.47,20250122,4900,-15.10,20241007,3835,8.47,20250122,0.00,N,338100,500,93 억,,78433,N,N,0,N,00,N 20250206,161030,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4210,15,2,0.36,125906465,30005,163.37,4195,4225,4180,5450,2940,4195,4196.18,0.42,0,660,4241,4217,4176,4152,4111,4230,4165,93,1255,500,3020,5,1,18660000,786,0.00,0.00,11,0.16,0.00,0.00,4900,20241007,-14.08,3835,20250122,9.78,4225,-0.36,20250206,3835,9.78,20250122,4900,-14.08,20241007,3835,9.78,20250122,0.00,N,338100,500,93 억,,77739,N,N,0,N,00,N 20250206,151035,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4205,10,2,0.24,112746220,26868,146.29,4195,4225,4180,5450,2940,4195,4196.30,0.42,0,806,4241,4217,4176,4152,4111,4230,4165,93,1255,500,3020,5,1,18660000,785,0.00,0.00,11,0.14,0.00,0.00,4900,20241007,-14.18,3835,20250122,9.65,4225,-0.47,20250206,3835,9.65,20250122,4900,-14.18,20241007,3835,9.65,20250122,0.00,N,338100,500,93 억,,77739,N,N,0,N,00,N 20250206,141034,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4195,0,3,0.00,88714375,21127,115.03,4195,4225,4180,5450,2940,4195,4199.10,0.42,0,771,4241,4217,4176,4152,4111,4230,4165,93,1255,500,3020,5,1,18660000,783,0.00,0.00,11,0.11,0.00,0.00,4900,20241007,-14.39,3835,20250122,9.39,4225,-0.71,20250206,3835,9.39,20250122,4900,-14.39,20241007,3835,9.39,20250122,0.00,N,338100,500,93 억,,77739,N,N,0,N,00,N diff --git a/338220/price/prices-20250201.csv b/338220/price/prices-20250201.csv index 78588f20c7f1..20892a000a69 100644 --- a/338220/price/prices-20250201.csv +++ b/338220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26450,-450,5,-1.67,7038452900,264817,38.45,26700,27300,26250,34950,18850,26900,26578.28,1.47,0,-6295,28800,27850,27350,26400,25900,27600,26150,14,8050,100,19360,50,1,13972720,3696,-23.41,73.07,12,1.90,-1130.00,362.00,39700,20240822,-33.38,21700,20241115,21.89,28300,-6.54,20250206,22500,17.56,20250203,39700,-33.38,20240822,21700,21.89,20241115,0.88,N,338220,100,13 억,,204712,N,N,504,N,00,N +20250207,151059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26350,-550,5,-2.04,6757112200,254152,36.90,26700,27300,26250,34950,18850,26900,26586.34,1.47,0,-1874,28800,27850,27350,26400,25900,27600,26150,14,8050,100,19360,50,1,13972720,3682,-23.32,72.79,12,1.82,-1130.00,362.00,39700,20240822,-33.63,21700,20241115,21.43,28300,-6.89,20250206,22500,17.11,20250203,39700,-33.63,20240822,21700,21.43,20241115,0.88,N,338220,100,13 억,,204712,N,N,4757,N,00,N +20250207,141059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26500,-400,5,-1.49,6165239050,231721,33.65,26700,27300,26250,34950,18850,26900,26605.73,1.47,0,1503,28800,27850,27350,26400,25900,27600,26150,14,8050,100,19360,50,1,13972720,3703,-23.45,73.20,12,1.66,-1130.00,362.00,39700,20240822,-33.25,21700,20241115,22.12,28300,-6.36,20250206,22500,17.78,20250203,39700,-33.25,20240822,21700,22.12,20241115,0.88,N,338220,100,13 억,,204712,N,N,4757,N,00,N +20250207,131057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26300,-600,5,-2.23,5726343150,215095,31.23,26700,27300,26250,34950,18850,26900,26621.81,1.47,0,-3864,28800,27850,27350,26400,25900,27600,26150,14,8050,100,19360,50,1,13972720,3675,-23.27,72.65,12,1.54,-1130.00,362.00,39700,20240822,-33.75,21700,20241115,21.20,28300,-7.07,20250206,22500,16.89,20250203,39700,-33.75,20240822,21700,21.20,20241115,0.88,N,338220,100,13 억,,204712,N,N,4757,N,00,N +20250207,121055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26400,-500,5,-1.86,5082203000,190653,27.68,26700,27300,26300,34950,18850,26900,26656.25,1.47,0,-1071,28800,27850,27350,26400,25900,27600,26150,14,8050,100,19360,50,1,13972720,3689,-23.36,72.93,12,1.36,-1130.00,362.00,39700,20240822,-33.50,21700,20241115,21.66,28300,-6.71,20250206,22500,17.33,20250203,39700,-33.50,20240822,21700,21.66,20241115,0.88,N,338220,100,13 억,,204712,N,N,4757,N,00,N +20250207,111053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26450,-450,5,-1.67,4488268600,168175,24.42,26700,27300,26300,34950,18850,26900,26687.52,1.47,0,117,28800,27850,27350,26400,25900,27600,26150,14,8050,100,19360,50,1,13972720,3696,-23.41,73.07,12,1.20,-1130.00,362.00,39700,20240822,-33.38,21700,20241115,21.89,28300,-6.54,20250206,22500,17.56,20250203,39700,-33.38,20240822,21700,21.89,20241115,0.88,N,338220,100,13 억,,204712,N,N,4757,N,00,N +20250207,101058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26600,-300,5,-1.12,3705038500,138786,20.15,26700,27300,26300,34950,18850,26900,26695.39,1.47,0,6394,28800,27850,27350,26400,25900,27600,26150,14,8050,100,19360,50,1,13972720,3717,-23.54,73.48,12,0.99,-1130.00,362.00,39700,20240822,-33.00,21700,20241115,22.58,28300,-6.01,20250206,22500,18.22,20250203,39700,-33.00,20240822,21700,22.58,20241115,0.88,N,338220,100,13 억,,204712,N,N,4757,N,00,N +20250207,091104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26900,0,3,0.00,1542412250,57683,8.38,26700,27300,26450,34950,18850,26900,26738.20,1.47,0,9365,28800,27850,27350,26400,25900,27600,26150,14,8050,100,19360,50,1,13972720,3759,-23.81,74.31,12,0.41,-1130.00,362.00,39700,20240822,-32.24,21700,20241115,23.96,28300,-4.95,20250206,22500,19.56,20250203,39700,-32.24,20240822,21700,23.96,20241115,0.88,N,338220,100,13 억,,204712,N,N,4757,N,00,N 20250206,161030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26900,250,2,0.94,18858964100,684359,118.81,27750,28300,26850,34600,18700,26650,27558.17,1.80,0,-48213,28050,27350,25950,25250,23850,27700,25600,14,7950,100,19180,50,1,13972720,3759,-23.81,74.31,12,4.90,-1130.00,362.00,39700,20240822,-32.24,21700,20241115,23.96,28300,-4.95,20250206,22500,19.56,20250203,39700,-32.24,20240822,21700,23.96,20241115,0.95,N,338220,100,13 억,,251221,N,N,4757,N,00,N 20250206,151035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26950,300,2,1.13,18363094800,665931,115.61,27750,28300,26850,34600,18700,26650,27575.30,1.80,0,-54070,28050,27350,25950,25250,23850,27700,25600,14,7950,100,19180,50,1,13972720,3766,-23.85,74.45,12,4.77,-1130.00,362.00,39700,20240822,-32.12,21700,20241115,24.19,28300,-4.77,20250206,22500,19.78,20250203,39700,-32.12,20240822,21700,24.19,20241115,0.95,N,338220,100,13 억,,251221,N,N,842,N,00,N 20250206,141034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27250,600,2,2.25,17143737800,620864,107.79,27750,28300,27000,34600,18700,26650,27612.97,1.80,0,-53417,28050,27350,25950,25250,23850,27700,25600,14,7950,100,19180,50,1,13972720,3808,-24.12,75.28,12,4.44,-1130.00,362.00,39700,20240822,-31.36,21700,20241115,25.58,28300,-3.71,20250206,22500,21.11,20250203,39700,-31.36,20240822,21700,25.58,20241115,0.95,N,338220,100,13 억,,251221,N,N,842,N,00,N diff --git a/338840/price/prices-20250201.csv b/338840/price/prices-20250201.csv index bb61ea1acc48..6a7ee77f950d 100644 --- a/338840/price/prices-20250201.csv +++ b/338840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7360,-270,5,-3.54,276032130,37254,114.71,7570,7630,7350,9910,5350,7630,7410.20,0.60,0,-3694,7930,7780,7620,7470,7310,7700,7390,74,2280,500,5340,10,1,14782516,1088,-4.73,4.69,12,0.25,-1555.00,1570.00,14190,20241016,-48.13,6400,20241210,15.00,8450,-12.90,20250108,6890,6.82,20250203,14190,-48.13,20241016,6400,15.00,20241210,1.24,N,338840,500,73 억,,88420,N,N,0,N,00,N +20250207,151059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7380,-250,5,-3.28,257279830,34706,106.87,7570,7630,7350,9910,5350,7630,7413.12,0.60,0,-2182,7930,7780,7620,7470,7310,7700,7390,74,2280,500,5340,10,1,14782516,1091,-4.75,4.70,12,0.23,-1555.00,1570.00,14190,20241016,-47.99,6400,20241210,15.31,8450,-12.66,20250108,6890,7.11,20250203,14190,-47.99,20241016,6400,15.31,20241210,1.24,N,338840,500,73 억,,88420,N,N,0,N,00,N +20250207,141059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7380,-250,5,-3.28,214454880,28894,88.97,7570,7630,7360,9910,5350,7630,7422.13,0.60,0,367,7930,7780,7620,7470,7310,7700,7390,74,2280,500,5340,10,1,14782516,1091,-4.75,4.70,12,0.20,-1555.00,1570.00,14190,20241016,-47.99,6400,20241210,15.31,8450,-12.66,20250108,6890,7.11,20250203,14190,-47.99,20241016,6400,15.31,20241210,1.24,N,338840,500,73 억,,88420,N,N,0,N,00,N +20250207,131057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7400,-230,5,-3.01,190959140,25709,79.16,7570,7630,7370,9910,5350,7630,7427.72,0.60,0,1827,7930,7780,7620,7470,7310,7700,7390,74,2280,500,5340,10,1,14782516,1094,-4.76,4.71,12,0.17,-1555.00,1570.00,14190,20241016,-47.85,6400,20241210,15.62,8450,-12.43,20250108,6890,7.40,20250203,14190,-47.85,20241016,6400,15.62,20241210,1.24,N,338840,500,73 억,,88420,N,N,0,N,00,N +20250207,121055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7430,-200,5,-2.62,154466980,20767,63.95,7570,7630,7370,9910,5350,7630,7438.10,0.60,0,2042,7930,7780,7620,7470,7310,7700,7390,74,2280,500,5340,10,1,14782516,1098,-4.78,4.73,12,0.14,-1555.00,1570.00,14190,20241016,-47.64,6400,20241210,16.09,8450,-12.07,20250108,6890,7.84,20250203,14190,-47.64,20241016,6400,16.09,20241210,1.24,N,338840,500,73 억,,88420,N,N,0,N,00,N +20250207,111053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7410,-220,5,-2.88,113190190,15184,46.75,7570,7630,7370,9910,5350,7630,7454.57,0.60,0,-1231,7930,7780,7620,7470,7310,7700,7390,74,2280,500,5340,10,1,14782516,1095,-4.77,4.72,12,0.10,-1555.00,1570.00,14190,20241016,-47.78,6400,20241210,15.78,8450,-12.31,20250108,6890,7.55,20250203,14190,-47.78,20241016,6400,15.78,20241210,1.24,N,338840,500,73 억,,88420,N,N,0,N,00,N +20250207,101058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7460,-170,5,-2.23,42203930,5621,17.31,7570,7630,7460,9910,5350,7630,7508.26,0.60,0,-106,7930,7780,7620,7470,7310,7700,7390,74,2280,500,5340,10,1,14782516,1103,-4.80,4.75,12,0.04,-1555.00,1570.00,14190,20241016,-47.43,6400,20241210,16.56,8450,-11.72,20250108,6890,8.27,20250203,14190,-47.43,20241016,6400,16.56,20241210,1.24,N,338840,500,73 억,,88420,N,N,0,N,00,N +20250207,091104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7630,0,3,0.00,1065000,140,0.43,7570,7630,7570,9910,5350,7630,7607.14,0.60,0,-30,7930,7780,7620,7470,7310,7700,7390,74,2280,500,5340,10,1,14782516,1128,-4.91,4.86,12,0.00,-1555.00,1570.00,14190,20241016,-46.23,6400,20241210,19.22,8450,-9.70,20250108,6890,10.74,20250203,14190,-46.23,20241016,6400,19.22,20241210,1.24,N,338840,500,73 억,,88420,N,N,0,N,00,N 20250206,161030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7630,-70,5,-0.91,246500200,32436,95.48,7770,7770,7460,10010,5390,7700,7599.58,0.61,0,-2173,7940,7820,7600,7480,7260,7880,7540,74,2310,500,5390,10,1,14782516,1128,-4.91,4.86,12,0.22,-1555.00,1570.00,14190,20241016,-46.23,6400,20241210,19.22,8450,-9.70,20250108,6890,10.74,20250203,14190,-46.23,20241016,6400,19.22,20241210,1.28,N,338840,500,73 억,,90714,N,Y,0,N,00,N 20250206,151035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7570,-130,5,-1.69,240436430,31639,93.13,7770,7770,7460,10010,5390,7700,7599.37,0.61,0,-1896,7940,7820,7600,7480,7260,7880,7540,74,2310,500,5390,10,1,14782516,1119,-4.87,4.82,12,0.21,-1555.00,1570.00,14190,20241016,-46.65,6400,20241210,18.28,8450,-10.41,20250108,6890,9.87,20250203,14190,-46.65,20241016,6400,18.28,20241210,1.28,N,338840,500,73 억,,90714,N,N,0,N,00,N 20250206,141034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7650,-50,5,-0.65,224867170,29589,87.10,7770,7770,7460,10010,5390,7700,7599.69,0.61,0,-1568,7940,7820,7600,7480,7260,7880,7540,74,2310,500,5390,10,1,14782516,1131,-4.92,4.87,12,0.20,-1555.00,1570.00,14190,20241016,-46.09,6400,20241210,19.53,8450,-9.47,20250108,6890,11.03,20250203,14190,-46.09,20241016,6400,19.53,20241210,1.28,N,338840,500,73 억,,90714,N,N,0,N,00,N diff --git a/339770/price/prices-20250201.csv b/339770/price/prices-20250201.csv index 15cef8259276..9009740025e6 100644 --- a/339770/price/prices-20250201.csv +++ b/339770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161057,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5240,40,2,0.77,555791750,105997,58.67,5170,5350,5140,6760,3640,5200,5243.50,0.91,0,-14359,5466,5332,5206,5072,4946,5400,5140,251,1560,500,3840,10,1,49965080,2618,18.26,1.40,12,0.21,287.00,3737.00,6470,20241213,-19.01,3793,20240201,38.15,5990,-12.52,20250103,4750,10.32,20250131,12930,-59.47,20241213,4750,10.32,20250131,0.59,N,339770,500,250 억,,452368,N,N,10,N,00,N +20250207,151059,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,0,3,0.00,503931590,96071,53.17,5170,5350,5140,6760,3640,5200,5245.41,0.91,0,-9874,5466,5332,5206,5072,4946,5400,5140,251,1560,500,3840,10,1,49965080,2598,18.12,1.39,12,0.19,287.00,3737.00,6470,20241213,-19.63,3793,20240201,37.09,5990,-13.19,20250103,4750,9.47,20250131,12930,-59.78,20241213,4750,9.47,20250131,0.59,N,339770,500,250 억,,452368,N,N,32,N,00,N +20250207,141059,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5220,20,2,0.38,417006170,79394,43.94,5170,5350,5140,6760,3640,5200,5252.36,0.91,0,-6464,5466,5332,5206,5072,4946,5400,5140,251,1560,500,3840,10,1,49965080,2608,18.19,1.40,12,0.16,287.00,3737.00,6470,20241213,-19.32,3793,20240201,37.62,5990,-12.85,20250103,4750,9.89,20250131,12930,-59.63,20241213,4750,9.89,20250131,0.59,N,339770,500,250 억,,452368,N,N,32,N,00,N +20250207,131057,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5240,40,2,0.77,371352940,70630,39.09,5170,5350,5140,6760,3640,5200,5257.72,0.91,0,-308,5466,5332,5206,5072,4946,5400,5140,251,1560,500,3840,10,1,49965080,2618,18.26,1.40,12,0.14,287.00,3737.00,6470,20241213,-19.01,3793,20240201,38.15,5990,-12.52,20250103,4750,10.32,20250131,12930,-59.47,20241213,4750,10.32,20250131,0.59,N,339770,500,250 억,,452368,N,N,32,N,00,N +20250207,121055,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5270,70,2,1.35,338640170,64396,35.64,5170,5350,5140,6760,3640,5200,5258.71,0.91,0,1802,5466,5332,5206,5072,4946,5400,5140,251,1560,500,3840,10,1,49965080,2633,18.36,1.41,12,0.13,287.00,3737.00,6470,20241213,-18.55,3793,20240201,38.94,5990,-12.02,20250103,4750,10.95,20250131,12930,-59.24,20241213,4750,10.95,20250131,0.59,N,339770,500,250 억,,452368,N,N,32,N,00,N +20250207,111054,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5270,70,2,1.35,295052580,56146,31.08,5170,5350,5140,6760,3640,5200,5255.10,0.91,0,3451,5466,5332,5206,5072,4946,5400,5140,251,1560,500,3840,10,1,49965080,2633,18.36,1.41,12,0.11,287.00,3737.00,6470,20241213,-18.55,3793,20240201,38.94,5990,-12.02,20250103,4750,10.95,20250131,12930,-59.24,20241213,4750,10.95,20250131,0.59,N,339770,500,250 억,,452368,N,N,32,N,00,N +20250207,101058,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5250,50,2,0.96,228196060,43445,24.05,5170,5350,5140,6760,3640,5200,5252.53,0.91,0,4271,5466,5332,5206,5072,4946,5400,5140,251,1560,500,3840,10,1,49965080,2623,18.29,1.40,12,0.09,287.00,3737.00,6470,20241213,-18.86,3793,20240201,38.41,5990,-12.35,20250103,4750,10.53,20250131,12930,-59.40,20241213,4750,10.53,20250131,0.59,N,339770,500,250 억,,452368,N,N,32,N,00,N +20250207,091105,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5260,60,2,1.15,52446610,10064,5.57,5170,5290,5140,6760,3640,5200,5211.31,0.91,0,2634,5466,5332,5206,5072,4946,5400,5140,251,1560,500,3840,10,1,49965080,2628,18.33,1.41,12,0.02,287.00,3737.00,6470,20241213,-18.70,3793,20240201,38.68,5990,-12.19,20250103,4750,10.74,20250131,12930,-59.32,20241213,4750,10.74,20250131,0.59,N,339770,500,250 억,,452368,N,N,32,N,00,N 20250206,161031,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,60,2,1.17,939909990,180677,242.20,5140,5340,5080,6680,3600,5140,5202.25,0.87,0,19152,5260,5200,5130,5070,5000,5165,5035,251,1540,500,3800,10,1,49965080,2598,18.12,1.39,12,0.36,287.00,3737.00,6470,20241213,-19.63,3793,20240201,37.09,5990,-13.19,20250103,4750,9.47,20250131,12930,-59.78,20241213,4750,9.47,20250131,0.61,N,339770,500,250 억,,433882,N,N,32,N,00,N 20250206,151035,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5210,70,2,1.36,921471120,177135,237.45,5140,5340,5080,6680,3600,5140,5202.17,0.87,0,18840,5260,5200,5130,5070,5000,5165,5035,251,1540,500,3800,10,1,49965080,2603,18.15,1.39,12,0.35,287.00,3737.00,6470,20241213,-19.47,3793,20240201,37.36,5990,-13.02,20250103,4750,9.68,20250131,12930,-59.71,20241213,4750,9.68,20250131,0.61,N,339770,500,250 억,,433882,N,N,245,N,00,N 20250206,141034,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5210,70,2,1.36,861797340,165752,222.19,5140,5340,5080,6680,3600,5140,5199.41,0.87,0,18589,5260,5200,5130,5070,5000,5165,5035,251,1540,500,3800,10,1,49965080,2603,18.15,1.39,12,0.33,287.00,3737.00,6470,20241213,-19.47,3793,20240201,37.36,5990,-13.02,20250103,4750,9.68,20250131,12930,-59.71,20241213,4750,9.68,20250131,0.61,N,339770,500,250 억,,433882,N,N,245,N,00,N diff --git a/339950/price/prices-20250201.csv b/339950/price/prices-20250201.csv index 085e761edc4c..df714188ca87 100644 --- a/339950/price/prices-20250201.csv +++ b/339950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,-95,5,-4.25,716573585,334542,187.81,2230,2230,2110,2905,1565,2235,2141.95,2.66,0,-126302,2278,2256,2223,2201,2168,2267,2212,45,670,100,1430,5,1,44946655,962,12.37,1.99,12,0.74,173.00,1074.00,2965,20240226,-27.82,1480,20240805,44.59,2295,-6.75,20250120,2030,5.42,20250117,2965,-27.82,20240226,1480,44.59,20240805,2.25,N,339950,100,44 억,,1195357,N,N,0,N,00,N +20250207,151100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2125,-110,5,-4.92,674371165,314755,176.70,2230,2230,2110,2905,1565,2235,2142.53,2.66,0,-112793,2278,2256,2223,2201,2168,2267,2212,45,670,100,1430,5,1,44946655,955,12.28,1.98,12,0.70,173.00,1074.00,2965,20240226,-28.33,1480,20240805,43.58,2295,-7.41,20250120,2030,4.68,20250117,2965,-28.33,20240226,1480,43.58,20240805,2.25,N,339950,100,44 억,,1195357,N,N,0,N,00,N +20250207,141100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,-100,5,-4.47,586908555,273610,153.60,2230,2230,2110,2905,1565,2235,2145.06,2.66,0,-97166,2278,2256,2223,2201,2168,2267,2212,45,670,100,1430,5,1,44946655,960,12.34,1.99,12,0.61,173.00,1074.00,2965,20240226,-27.99,1480,20240805,44.26,2295,-6.97,20250120,2030,5.17,20250117,2965,-27.99,20240226,1480,44.26,20240805,2.25,N,339950,100,44 억,,1195357,N,N,0,N,00,N +20250207,131058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,-95,5,-4.25,567484390,264520,148.50,2230,2230,2110,2905,1565,2235,2145.34,2.66,0,-89861,2278,2256,2223,2201,2168,2267,2212,45,670,100,1430,5,1,44946655,962,12.37,1.99,12,0.59,173.00,1074.00,2965,20240226,-27.82,1480,20240805,44.59,2295,-6.75,20250120,2030,5.42,20250117,2965,-27.82,20240226,1480,44.59,20240805,2.25,N,339950,100,44 억,,1195357,N,N,0,N,00,N +20250207,121055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,-100,5,-4.47,505189405,235328,132.11,2230,2230,2110,2905,1565,2235,2146.75,2.66,0,-75875,2278,2256,2223,2201,2168,2267,2212,45,670,100,1430,5,1,44946655,960,12.34,1.99,12,0.52,173.00,1074.00,2965,20240226,-27.99,1480,20240805,44.26,2295,-6.97,20250120,2030,5.17,20250117,2965,-27.99,20240226,1480,44.26,20240805,2.25,N,339950,100,44 억,,1195357,N,N,0,N,00,N +20250207,111054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,-105,5,-4.70,444443995,206917,116.16,2230,2230,2110,2905,1565,2235,2147.93,2.66,0,-57019,2278,2256,2223,2201,2168,2267,2212,45,670,100,1430,5,1,44946655,957,12.31,1.98,12,0.46,173.00,1074.00,2965,20240226,-28.16,1480,20240805,43.92,2295,-7.19,20250120,2030,4.93,20250117,2965,-28.16,20240226,1480,43.92,20240805,2.25,N,339950,100,44 억,,1195357,N,N,0,N,00,N +20250207,101059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,-80,5,-3.58,186077520,85568,48.04,2230,2230,2140,2905,1565,2235,2174.62,2.66,0,-35960,2278,2256,2223,2201,2168,2267,2212,45,670,100,1430,5,1,44946655,969,12.46,2.01,12,0.19,173.00,1074.00,2965,20240226,-27.32,1480,20240805,45.61,2295,-6.10,20250120,2030,6.16,20250117,2965,-27.32,20240226,1480,45.61,20240805,2.25,N,339950,100,44 억,,1195357,N,N,0,N,00,N +20250207,091105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,-20,5,-0.89,13468630,6079,3.41,2230,2230,2205,2905,1565,2235,2215.60,2.66,0,74,2278,2256,2223,2201,2168,2267,2212,45,670,100,1430,5,1,44946655,996,12.80,2.06,12,0.01,173.00,1074.00,2965,20240226,-25.30,1480,20240805,49.66,2295,-3.49,20250120,2030,9.11,20250117,2965,-25.30,20240226,1480,49.66,20240805,2.25,N,339950,100,44 억,,1195357,N,N,0,N,00,N 20250206,161031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2235,40,2,1.82,395177405,178081,143.99,2190,2245,2190,2850,1540,2195,2219.07,2.59,0,34970,2271,2232,2201,2162,2131,2252,2182,45,655,100,1400,5,1,44946655,1005,12.92,2.08,12,0.40,173.00,1074.00,2965,20240226,-24.62,1480,20240805,51.01,2295,-2.61,20250120,2030,10.10,20250117,2965,-24.62,20240226,1480,51.01,20240805,2.34,N,339950,100,44 억,,1166127,N,N,0,N,00,N 20250206,151036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2225,30,2,1.37,366017070,164965,133.38,2190,2245,2190,2850,1540,2195,2218.76,2.59,0,33221,2271,2232,2201,2162,2131,2252,2182,45,655,100,1400,5,1,44946655,1000,12.86,2.07,12,0.37,173.00,1074.00,2965,20240226,-24.96,1480,20240805,50.34,2295,-3.05,20250120,2030,9.61,20250117,2965,-24.96,20240226,1480,50.34,20240805,2.34,N,339950,100,44 억,,1166127,N,N,0,N,00,N 20250206,141035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2240,45,2,2.05,346930445,156375,126.44,2190,2245,2190,2850,1540,2195,2218.58,2.59,0,31354,2271,2232,2201,2162,2131,2252,2182,45,655,100,1400,5,1,44946655,1007,12.95,2.09,12,0.35,173.00,1074.00,2965,20240226,-24.45,1480,20240805,51.35,2295,-2.40,20250120,2030,10.34,20250117,2965,-24.45,20240226,1480,51.35,20240805,2.34,N,339950,100,44 억,,1166127,N,N,0,N,00,N diff --git a/340360/price/prices-20250201.csv b/340360/price/prices-20250201.csv index bcda90c9e6f7..81a18f7ec678 100644 --- a/340360/price/prices-20250201.csv +++ b/340360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1999,21,2,1.06,1308386844,661793,107.58,1978,2015,1933,2570,1385,1978,1977.03,2.84,0,75240,2071,2024,1998,1951,1925,2011,1938,43,592,100,1380,1,1,43388212,867,-47.60,5.17,12,1.53,-42.00,387.00,4280,20240226,-53.29,1448,20240129,38.05,2125,-5.93,20250124,1833,9.06,20250123,4280,-53.29,20240226,1465,36.45,20240812,2.11,N,340360,100,43 억,,1232429,N,Y,0,N,00,N +20250207,151100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2000,22,2,1.11,1169038779,592109,96.26,1978,2015,1933,2570,1385,1978,1974.36,2.84,0,66477,2071,2024,1998,1951,1925,2011,1938,43,592,100,1380,5,1,43388212,868,-47.62,5.17,12,1.36,-42.00,387.00,4280,20240226,-53.27,1448,20240129,38.12,2125,-5.88,20250124,1833,9.11,20250123,4280,-53.27,20240226,1465,36.52,20240812,2.11,N,340360,100,43 억,,1232429,N,N,0,N,00,N +20250207,141100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1978,0,3,0.00,760649359,387258,62.95,1978,1998,1933,2570,1385,1978,1964.19,2.84,0,-4769,2071,2024,1998,1951,1925,2011,1938,43,592,100,1380,1,1,43388212,858,-47.10,5.11,12,0.89,-42.00,387.00,4280,20240226,-53.79,1448,20240129,36.60,2125,-6.92,20250124,1833,7.91,20250123,4280,-53.79,20240226,1465,35.02,20240812,2.11,N,340360,100,43 억,,1232429,N,N,0,N,00,N +20250207,131058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1976,-2,5,-0.10,572984282,292255,47.51,1978,1998,1933,2570,1385,1978,1960.56,2.84,0,-72458,2071,2024,1998,1951,1925,2011,1938,43,592,100,1380,1,1,43388212,857,-47.05,5.11,12,0.67,-42.00,387.00,4280,20240226,-53.83,1448,20240129,36.46,2125,-7.01,20250124,1833,7.80,20250123,4280,-53.83,20240226,1465,34.88,20240812,2.11,N,340360,100,43 억,,1232429,N,N,0,N,00,N +20250207,121056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1974,-4,5,-0.20,473224487,241647,39.28,1978,1998,1933,2570,1385,1978,1958.33,2.84,0,-66228,2071,2024,1998,1951,1925,2011,1938,43,592,100,1380,1,1,43388212,856,-47.00,5.10,12,0.56,-42.00,387.00,4280,20240226,-53.88,1448,20240129,36.33,2125,-7.11,20250124,1833,7.69,20250123,4280,-53.88,20240226,1465,34.74,20240812,2.11,N,340360,100,43 억,,1232429,N,N,0,N,00,N +20250207,111054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1949,-29,5,-1.47,405469549,206921,33.64,1978,1998,1937,2570,1385,1978,1959.54,2.84,0,-51443,2071,2024,1998,1951,1925,2011,1938,43,592,100,1380,1,1,43388212,846,-46.40,5.04,12,0.48,-42.00,387.00,4280,20240226,-54.46,1448,20240129,34.60,2125,-8.28,20250124,1833,6.33,20250123,4280,-54.46,20240226,1465,33.04,20240812,2.11,N,340360,100,43 억,,1232429,N,N,0,N,00,N +20250207,101059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1980,2,2,0.10,85831234,43579,7.08,1978,1998,1960,2570,1385,1978,1969.55,2.84,0,-25741,2071,2024,1998,1951,1925,2011,1938,43,592,100,1380,1,1,43388212,859,-47.14,5.12,12,0.10,-42.00,387.00,4280,20240226,-53.74,1448,20240129,36.74,2125,-6.82,20250124,1833,8.02,20250123,4280,-53.74,20240226,1465,35.15,20240812,2.11,N,340360,100,43 억,,1232429,N,N,0,N,00,N +20250207,091105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1983,5,2,0.25,6738038,3412,0.55,1978,1998,1964,2570,1385,1978,1974.81,2.84,0,-1971,2071,2024,1998,1951,1925,2011,1938,43,592,100,1380,1,1,43388212,860,-47.21,5.12,12,0.01,-42.00,387.00,4280,20240226,-53.67,1448,20240129,36.95,2125,-6.68,20250124,1833,8.18,20250123,4280,-53.67,20240226,1465,35.36,20240812,2.11,N,340360,100,43 억,,1232429,N,N,0,N,00,N 20250206,161031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1978,-16,5,-0.80,1229189215,613353,205.30,1992,2045,1972,2590,1396,1994,2004.07,2.69,0,63615,2034,2013,1984,1963,1934,2024,1974,43,596,100,1390,1,1,43388212,858,-47.10,5.11,12,1.41,-42.00,387.00,4280,20240226,-53.79,1448,20240129,36.60,2125,-6.92,20250124,1833,7.91,20250123,4280,-53.79,20240226,1465,35.02,20240812,2.08,N,340360,100,43 억,,1168236,N,N,0,N,00,N 20250206,151036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1984,-10,5,-0.50,1198556082,597881,200.13,1992,2045,1972,2590,1396,1994,2004.67,2.69,0,67969,2034,2013,1984,1963,1934,2024,1974,43,596,100,1390,1,1,43388212,861,-47.24,5.13,12,1.38,-42.00,387.00,4280,20240226,-53.64,1448,20240129,37.02,2125,-6.64,20250124,1833,8.24,20250123,4280,-53.64,20240226,1465,35.43,20240812,2.08,N,340360,100,43 억,,1168236,N,N,0,N,00,N 20250206,141035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1991,-3,5,-0.15,1097349917,546735,183.01,1992,2045,1972,2590,1396,1994,2007.10,2.69,0,91934,2034,2013,1984,1963,1934,2024,1974,43,596,100,1390,1,1,43388212,864,-47.40,5.14,12,1.26,-42.00,387.00,4280,20240226,-53.48,1448,20240129,37.50,2125,-6.31,20250124,1833,8.62,20250123,4280,-53.48,20240226,1465,35.90,20240812,2.08,N,340360,100,43 억,,1168236,N,N,0,N,00,N diff --git a/340440/price/prices-20250201.csv b/340440/price/prices-20250201.csv index d4de006367bf..f78dfb09586e 100644 --- a/340440/price/prices-20250201.csv +++ b/340440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1206,-8,5,-0.66,17764054,14618,130.79,1202,1224,1202,1578,850,1214,1215.22,0.06,0,9210,1226,1219,1208,1201,1190,1223,1205,28,364,100,820,1,1,28378364,342,9.00,1.04,12,0.05,134.00,1165.00,1900,20240520,-36.53,1080,20241210,11.67,1255,-3.90,20250120,1135,6.26,20250102,1900,-36.53,20240520,1080,11.67,20241210,0.56,N,340440,100,28 억,,16403,N,N,0,N,00,N +20250207,151100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1206,-8,5,-0.66,17677943,14547,130.15,1202,1224,1202,1578,850,1214,1215.23,0.06,0,9219,1226,1219,1208,1201,1190,1223,1205,28,364,100,820,1,1,28378364,342,9.00,1.04,12,0.05,134.00,1165.00,1900,20240520,-36.53,1080,20241210,11.67,1255,-3.90,20250120,1135,6.26,20250102,1900,-36.53,20240520,1080,11.67,20241210,0.56,N,340440,100,28 억,,16403,N,N,0,N,00,N +20250207,141100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1213,-1,5,-0.08,17552424,14443,129.22,1202,1224,1202,1578,850,1214,1215.29,0.06,0,9219,1226,1219,1208,1201,1190,1223,1205,28,364,100,820,1,1,28378364,344,9.05,1.04,12,0.05,134.00,1165.00,1900,20240520,-36.16,1080,20241210,12.31,1255,-3.35,20250120,1135,6.87,20250102,1900,-36.16,20240520,1080,12.31,20241210,0.56,N,340440,100,28 억,,16403,N,N,0,N,00,N +20250207,131058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1214,0,3,0.00,17546359,14438,129.18,1202,1224,1202,1578,850,1214,1215.29,0.06,0,9219,1226,1219,1208,1201,1190,1223,1205,28,364,100,820,1,1,28378364,345,9.06,1.04,12,0.05,134.00,1165.00,1900,20240520,-36.11,1080,20241210,12.41,1255,-3.27,20250120,1135,6.96,20250102,1900,-36.11,20240520,1080,12.41,20241210,0.56,N,340440,100,28 억,,16403,N,N,0,N,00,N +20250207,121056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1215,1,2,0.08,7931295,6518,58.32,1202,1224,1202,1578,850,1214,1216.83,0.06,0,1629,1226,1219,1208,1201,1190,1223,1205,28,364,100,820,1,1,28378364,345,9.07,1.04,12,0.02,134.00,1165.00,1900,20240520,-36.05,1080,20241210,12.50,1255,-3.19,20250120,1135,7.05,20250102,1900,-36.05,20240520,1080,12.50,20241210,0.56,N,340440,100,28 억,,16403,N,N,0,N,00,N +20250207,111054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1224,10,2,0.82,5004398,4109,36.76,1202,1224,1202,1578,850,1214,1217.91,0.06,0,855,1226,1219,1208,1201,1190,1223,1205,28,364,100,820,1,1,28378364,347,9.13,1.05,12,0.01,134.00,1165.00,1900,20240520,-35.58,1080,20241210,13.33,1255,-2.47,20250120,1135,7.84,20250102,1900,-35.58,20240520,1080,13.33,20241210,0.56,N,340440,100,28 억,,16403,N,N,0,N,00,N +20250207,101059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1220,6,2,0.49,1419314,1170,10.47,1202,1220,1202,1578,850,1214,1213.09,0.06,0,855,1226,1219,1208,1201,1190,1223,1205,28,364,100,820,1,1,28378364,346,9.10,1.05,12,0.00,134.00,1165.00,1900,20240520,-35.79,1080,20241210,12.96,1255,-2.79,20250120,1135,7.49,20250102,1900,-35.79,20240520,1080,12.96,20241210,0.56,N,340440,100,28 억,,16403,N,N,0,N,00,N +20250207,091106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1214,0,3,0.00,151464,126,1.13,1202,1214,1202,1578,850,1214,1202.10,0.06,0,-18,1226,1219,1208,1201,1190,1223,1205,28,364,100,820,1,1,28378364,345,9.06,1.04,12,0.00,134.00,1165.00,1900,20240520,-36.11,1080,20241210,12.41,1255,-3.27,20250120,1135,6.96,20250102,1900,-36.11,20240520,1080,12.41,20241210,0.56,N,340440,100,28 억,,16403,N,N,0,N,00,N 20250206,161031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1214,41,2,3.50,13482996,11177,137.75,1205,1215,1197,1524,822,1173,1206.32,0.06,0,4581,1188,1180,1176,1168,1164,1178,1166,28,351,100,790,1,1,28378364,345,9.06,1.04,12,0.04,134.00,1165.00,1900,20240520,-36.11,1080,20241210,12.41,1255,-3.27,20250120,1135,6.96,20250102,1900,-36.11,20240520,1080,12.41,20241210,0.56,N,340440,100,28 억,,16320,N,N,0,N,00,N 20250206,151036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1201,28,2,2.39,12232037,10144,125.02,1205,1215,1197,1524,822,1173,1205.84,0.06,0,4873,1188,1180,1176,1168,1164,1178,1166,28,351,100,790,1,1,28378364,341,8.96,1.03,12,0.04,134.00,1165.00,1900,20240520,-36.79,1080,20241210,11.20,1255,-4.30,20250120,1135,5.81,20250102,1900,-36.79,20240520,1080,11.20,20241210,0.56,N,340440,100,28 억,,16320,N,N,0,N,00,N 20250206,141035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1214,41,2,3.50,11911447,9878,121.74,1205,1215,1197,1524,822,1173,1205.86,0.06,0,4762,1188,1180,1176,1168,1164,1178,1166,28,351,100,790,1,1,28378364,345,9.06,1.04,12,0.03,134.00,1165.00,1900,20240520,-36.11,1080,20241210,12.41,1255,-3.27,20250120,1135,6.96,20250102,1900,-36.11,20240520,1080,12.41,20241210,0.56,N,340440,100,28 억,,16320,N,N,0,N,00,N diff --git a/340570/price/prices-20250201.csv b/340570/price/prices-20250201.csv index dca9aeea39e5..5da018698824 100644 --- a/340570/price/prices-20250201.csv +++ b/340570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161058,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,83700,1800,2,2.20,6612098700,79251,79.94,82800,85600,81000,106400,57400,81900,83432.15,18.20,0,-10200,86833,84366,82733,80266,78633,83550,79450,45,24500,500,60600,100,1,8128000,6803,24.79,5.18,12,0.98,3376.00,16170.00,85600,20250207,-2.22,40350,20240201,107.43,85600,-2.22,20250207,65700,27.40,20250103,85600,-2.22,20250207,43500,92.41,20240213,1.42,N,340570,500,44 억,,1479326,N,N,22,N,00,N +20250207,151100,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,83100,1200,2,1.47,6270954000,75161,75.81,82800,85600,81000,106400,57400,81900,83433.66,18.20,0,-8878,86833,84366,82733,80266,78633,83550,79450,45,24500,500,60600,100,1,8128000,6754,24.61,5.14,12,0.92,3376.00,16170.00,85600,20250207,-2.92,40350,20240201,105.95,85600,-2.92,20250207,65700,26.48,20250103,85600,-2.92,20250207,43500,91.03,20240213,1.42,N,340570,500,44 억,,1479326,N,N,765,N,00,N +20250207,141100,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,84700,2800,2,3.42,4830898200,57985,58.49,82800,85600,81000,106400,57400,81900,83312.94,18.20,0,-4247,86833,84366,82733,80266,78633,83550,79450,45,24500,500,60600,100,1,8128000,6884,25.09,5.24,12,0.71,3376.00,16170.00,85600,20250207,-1.05,40350,20240201,109.91,85600,-1.05,20250207,65700,28.92,20250103,85600,-1.05,20250207,43500,94.71,20240213,1.42,N,340570,500,44 억,,1479326,N,N,765,N,00,N +20250207,131058,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,81700,-200,5,-0.24,1522784300,18632,18.79,82800,82800,81000,106400,57400,81900,81729.50,18.20,0,-2583,86833,84366,82733,80266,78633,83550,79450,45,24500,500,60600,100,1,8128000,6641,24.20,5.05,12,0.23,3376.00,16170.00,85200,20250206,-4.11,40350,20240201,102.48,85200,-4.11,20250206,65700,24.35,20250103,85200,-4.11,20250206,43500,87.82,20240213,1.42,N,340570,500,44 억,,1479326,N,N,765,N,00,N +20250207,121056,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,81700,-200,5,-0.24,1248056300,15273,15.41,82800,82800,81000,106400,57400,81900,81716.49,18.20,0,-1796,86833,84366,82733,80266,78633,83550,79450,45,24500,500,60600,100,1,8128000,6641,24.20,5.05,12,0.19,3376.00,16170.00,85200,20250206,-4.11,40350,20240201,102.48,85200,-4.11,20250206,65700,24.35,20250103,85200,-4.11,20250206,43500,87.82,20240213,1.42,N,340570,500,44 억,,1479326,N,N,765,N,00,N +20250207,111055,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,81300,-600,5,-0.73,1033192700,12640,12.75,82800,82800,81000,106400,57400,81900,81739.90,18.20,0,-735,86833,84366,82733,80266,78633,83550,79450,45,24500,500,60600,100,1,8128000,6608,24.08,5.03,12,0.16,3376.00,16170.00,85200,20250206,-4.58,40350,20240201,101.49,85200,-4.58,20250206,65700,23.74,20250103,85200,-4.58,20250206,43500,86.90,20240213,1.42,N,340570,500,44 억,,1479326,N,N,765,N,00,N +20250207,101059,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,82200,300,2,0.37,519776700,6341,6.40,82800,82800,81100,106400,57400,81900,81970.80,18.20,0,-136,86833,84366,82733,80266,78633,83550,79450,45,24500,500,60600,100,1,8128000,6681,24.35,5.08,12,0.08,3376.00,16170.00,85200,20250206,-3.52,40350,20240201,103.72,85200,-3.52,20250206,65700,25.11,20250103,85200,-3.52,20250206,43500,88.97,20240213,1.42,N,340570,500,44 억,,1479326,N,N,765,N,00,N +20250207,091106,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,81700,-200,5,-0.24,162821700,1983,2.00,82800,82800,81500,106400,57400,81900,82108.99,18.20,0,-964,86833,84366,82733,80266,78633,83550,79450,45,24500,500,60600,100,1,8128000,6641,24.20,5.05,12,0.02,3376.00,16170.00,85200,20250206,-4.11,40350,20240201,102.48,85200,-4.11,20250206,65700,24.35,20250103,85200,-4.11,20250206,43500,87.82,20240213,1.42,N,340570,500,44 억,,1479326,N,N,765,N,00,N 20250206,161032,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,81900,-1700,5,-2.03,8244005400,98786,199.90,83800,85200,81100,108600,58600,83600,83453.41,18.15,0,-16364,85266,84432,83266,82432,81266,83850,81850,45,25000,500,61860,100,1,8128000,6657,24.26,5.06,12,1.22,3376.00,16170.00,85200,20250206,-3.87,40350,20240201,102.97,85200,-3.87,20250206,65700,24.66,20250103,85200,-3.87,20250206,43500,88.28,20240213,1.43,N,340570,500,44 억,,1474938,N,N,765,N,00,N 20250206,151036,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,81600,-2000,5,-2.39,7965717700,95386,193.02,83800,85200,81100,108600,58600,83600,83510.34,18.15,0,-15518,85266,84432,83266,82432,81266,83850,81850,45,25000,500,61860,100,1,8128000,6632,24.17,5.05,12,1.17,3376.00,16170.00,85200,20250206,-4.23,40350,20240201,102.23,85200,-4.23,20250206,65700,24.20,20250103,85200,-4.23,20250206,43500,87.59,20240213,1.43,N,340570,500,44 억,,1474938,N,N,116,N,00,N 20250206,141035,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,81500,-2100,5,-2.51,6849564800,81768,165.46,83800,85200,81100,108600,58600,83600,83768.28,18.15,0,-13332,85266,84432,83266,82432,81266,83850,81850,45,25000,500,61860,100,1,8128000,6624,24.14,5.04,12,1.01,3376.00,16170.00,85200,20250206,-4.34,40350,20240201,101.98,85200,-4.34,20250206,65700,24.05,20250103,85200,-4.34,20250206,43500,87.36,20240213,1.43,N,340570,500,44 억,,1474938,N,N,116,N,00,N diff --git a/340810/price/prices-20250201.csv b/340810/price/prices-20250201.csv index 388fdf483953..a48f25f28153 100644 --- a/340810/price/prices-20250201.csv +++ b/340810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,-60,5,-1.74,40663820,11952,35.73,3440,3450,3340,4490,2420,3455,3402.26,0.68,0,-386,3531,3492,3426,3387,3321,3512,3407,53,1035,500,2280,5,1,10597863,360,-3.42,1.70,12,0.11,-993.00,1994.00,9420,20240129,-63.96,2655,20241115,27.87,3560,-4.63,20250110,3060,10.95,20250102,8200,-58.60,20240216,2655,27.87,20241115,0.15,N,340810,500,53 억,,72411,N,N,0,N,00,N +20250207,151101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,-60,5,-1.74,37866630,11128,33.27,3440,3450,3340,4490,2420,3455,3402.82,0.68,0,-362,3531,3492,3426,3387,3321,3512,3407,53,1035,500,2280,5,1,10597863,360,-3.42,1.70,12,0.11,-993.00,1994.00,9420,20240129,-63.96,2655,20241115,27.87,3560,-4.63,20250110,3060,10.95,20250102,8200,-58.60,20240216,2655,27.87,20241115,0.15,N,340810,500,53 억,,72411,N,N,0,N,00,N +20250207,141101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3415,-40,5,-1.16,37361025,10979,32.83,3440,3450,3340,4490,2420,3455,3402.95,0.68,0,-318,3531,3492,3426,3387,3321,3512,3407,53,1035,500,2280,5,1,10597863,362,-3.44,1.71,12,0.10,-993.00,1994.00,9420,20240129,-63.75,2655,20241115,28.63,3560,-4.07,20250110,3060,11.60,20250102,8200,-58.35,20240216,2655,28.63,20241115,0.15,N,340810,500,53 억,,72411,N,N,0,N,00,N +20250207,131059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,-60,5,-1.74,33038070,9702,29.01,3440,3450,3340,4490,2420,3455,3405.28,0.68,0,-259,3531,3492,3426,3387,3321,3512,3407,53,1035,500,2280,5,1,10597863,360,-3.42,1.70,12,0.09,-993.00,1994.00,9420,20240129,-63.96,2655,20241115,27.87,3560,-4.63,20250110,3060,10.95,20250102,8200,-58.60,20240216,2655,27.87,20241115,0.15,N,340810,500,53 억,,72411,N,N,0,N,00,N +20250207,121056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,-75,5,-2.17,30420720,8928,26.69,3440,3450,3340,4490,2420,3455,3407.34,0.68,0,-291,3531,3492,3426,3387,3321,3512,3407,53,1035,500,2280,5,1,10597863,358,-3.40,1.70,12,0.08,-993.00,1994.00,9420,20240129,-64.12,2655,20241115,27.31,3560,-5.06,20250110,3060,10.46,20250102,8200,-58.78,20240216,2655,27.31,20241115,0.15,N,340810,500,53 억,,72411,N,N,0,N,00,N +20250207,111055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,-15,5,-0.43,16929190,4970,14.86,3440,3450,3340,4490,2420,3455,3406.28,0.68,0,-399,3531,3492,3426,3387,3321,3512,3407,53,1035,500,2280,5,1,10597863,365,-3.46,1.73,12,0.05,-993.00,1994.00,9420,20240129,-63.48,2655,20241115,29.57,3560,-3.37,20250110,3060,12.42,20250102,8200,-58.05,20240216,2655,29.57,20241115,0.15,N,340810,500,53 억,,72411,N,N,0,N,00,N +20250207,101100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3420,-35,5,-1.01,14133230,4153,12.42,3440,3440,3340,4490,2420,3455,3403.14,0.68,0,-306,3531,3492,3426,3387,3321,3512,3407,53,1035,500,2280,5,1,10597863,362,-3.44,1.72,12,0.04,-993.00,1994.00,9420,20240129,-63.69,2655,20241115,28.81,3560,-3.93,20250110,3060,11.76,20250102,8200,-58.29,20240216,2655,28.81,20241115,0.15,N,340810,500,53 억,,72411,N,N,0,N,00,N +20250207,091106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,-20,5,-0.58,8841100,2604,7.79,3440,3440,3340,4490,2420,3455,3395.20,0.68,0,-184,3531,3492,3426,3387,3321,3512,3407,53,1035,500,2280,5,1,10597863,364,-3.46,1.72,12,0.02,-993.00,1994.00,9420,20240129,-63.54,2655,20241115,29.38,3560,-3.51,20250110,3060,12.25,20250102,8200,-58.11,20240216,2655,29.38,20241115,0.15,N,340810,500,53 억,,72411,N,N,0,N,00,N 20250206,161032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3455,30,2,0.88,114196830,33412,200.95,3400,3465,3360,4450,2400,3425,3417.84,0.68,0,716,3508,3466,3398,3356,3288,3487,3377,53,1025,500,2260,5,1,10597863,366,-3.48,1.73,12,0.32,-993.00,1994.00,9420,20240129,-63.32,2655,20241115,30.13,3560,-2.95,20250110,3060,12.91,20250102,8200,-57.87,20240216,2655,30.13,20241115,0.15,N,340810,500,53 억,,71695,N,N,0,N,00,N 20250206,151037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3460,35,2,1.02,111921930,32745,196.94,3400,3465,3360,4450,2400,3425,3417.99,0.68,0,461,3508,3466,3398,3356,3288,3487,3377,53,1025,500,2260,5,1,10597863,367,-3.48,1.74,12,0.31,-993.00,1994.00,9420,20240129,-63.27,2655,20241115,30.32,3560,-2.81,20250110,3060,13.07,20250102,8200,-57.80,20240216,2655,30.32,20241115,0.15,N,340810,500,53 억,,71695,N,N,0,N,00,N 20250206,141036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3415,-10,5,-0.29,99309950,29067,174.82,3400,3460,3360,4450,2400,3425,3416.59,0.68,0,464,3508,3466,3398,3356,3288,3487,3377,53,1025,500,2260,5,1,10597863,362,-3.44,1.71,12,0.27,-993.00,1994.00,9420,20240129,-63.75,2655,20241115,28.63,3560,-4.07,20250110,3060,11.60,20250102,8200,-58.35,20240216,2655,28.63,20241115,0.15,N,340810,500,53 억,,71695,N,N,0,N,00,N diff --git a/340930/price/prices-20250201.csv b/340930/price/prices-20250201.csv index 58788848c9cd..9905c00174d3 100644 --- a/340930/price/prices-20250201.csv +++ b/340930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1158,-5,5,-0.43,27310031,23681,63.50,1163,1187,1142,1511,815,1163,1153.24,0.48,0,-7558,1201,1181,1171,1151,1141,1177,1147,171,348,500,790,1,1,34204450,396,-2.98,0.55,12,0.07,-388.00,2092.00,6008,20240401,-80.73,1030,20241209,12.43,1595,-27.40,20250106,1142,1.40,20250207,17900,-93.53,20240401,1030,12.43,20241209,0.04,N,340930,500,171 억,,164493,N,N,0,N,00,N +20250207,151101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1154,-9,5,-0.77,24954398,21641,58.03,1163,1187,1142,1511,815,1163,1153.11,0.48,0,-6439,1201,1181,1171,1151,1141,1177,1147,171,348,500,790,1,1,34204450,395,-2.97,0.55,12,0.06,-388.00,2092.00,6008,20240401,-80.79,1030,20241209,12.04,1595,-27.65,20250106,1142,1.05,20250207,17900,-93.55,20240401,1030,12.04,20241209,0.04,N,340930,500,171 억,,164493,N,N,0,N,00,N +20250207,141101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1151,-12,5,-1.03,21609816,18737,50.25,1163,1187,1142,1511,815,1163,1153.32,0.48,0,-5472,1201,1181,1171,1151,1141,1177,1147,171,348,500,790,1,1,34204450,394,-2.97,0.55,12,0.05,-388.00,2092.00,6008,20240401,-80.84,1030,20241209,11.75,1595,-27.84,20250106,1142,0.79,20250207,17900,-93.57,20240401,1030,11.75,20241209,0.04,N,340930,500,171 억,,164493,N,N,0,N,00,N +20250207,131059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1143,-20,5,-1.72,20402019,17686,47.43,1163,1187,1142,1511,815,1163,1153.57,0.48,0,-5145,1201,1181,1171,1151,1141,1177,1147,171,348,500,790,1,1,34204450,391,-2.95,0.55,12,0.05,-388.00,2092.00,6008,20240401,-80.98,1030,20241209,10.97,1595,-28.34,20250106,1142,0.09,20250207,17900,-93.61,20240401,1030,10.97,20241209,0.04,N,340930,500,171 억,,164493,N,N,0,N,00,N +20250207,121057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1154,-9,5,-0.77,17877652,15494,41.55,1163,1187,1142,1511,815,1163,1153.84,0.48,0,-4693,1201,1181,1171,1151,1141,1177,1147,171,348,500,790,1,1,34204450,395,-2.97,0.55,12,0.05,-388.00,2092.00,6008,20240401,-80.79,1030,20241209,12.04,1595,-27.65,20250106,1142,1.05,20250207,17900,-93.55,20240401,1030,12.04,20241209,0.04,N,340930,500,171 억,,164493,N,N,0,N,00,N +20250207,111055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1148,-15,5,-1.29,14184200,12268,32.90,1163,1187,1147,1511,815,1163,1156.19,0.48,0,-4463,1201,1181,1171,1151,1141,1177,1147,171,348,500,790,1,1,34204450,393,-2.96,0.55,12,0.04,-388.00,2092.00,6008,20240401,-80.89,1030,20241209,11.46,1595,-28.03,20250106,1147,0.09,20250207,17900,-93.59,20240401,1030,11.46,20241209,0.04,N,340930,500,171 억,,164493,N,N,0,N,00,N +20250207,101100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1150,-13,5,-1.12,11614459,10042,26.93,1163,1187,1147,1511,815,1163,1156.59,0.48,0,-3386,1201,1181,1171,1151,1141,1177,1147,171,348,500,790,1,1,34204450,393,-2.96,0.55,12,0.03,-388.00,2092.00,6008,20240401,-80.86,1030,20241209,11.65,1595,-27.90,20250106,1147,0.26,20250207,17900,-93.58,20240401,1030,11.65,20241209,0.04,N,340930,500,171 억,,164493,N,N,0,N,00,N +20250207,091106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1170,7,2,0.60,3686061,3161,8.48,1163,1187,1151,1511,815,1163,1166.11,0.48,0,-276,1201,1181,1171,1151,1141,1177,1147,171,348,500,790,1,1,34204450,400,-3.02,0.56,12,0.01,-388.00,2092.00,6008,20240401,-80.53,1030,20241209,13.59,1595,-26.65,20250106,1151,1.65,20250207,17900,-93.46,20240401,1030,13.59,20241209,0.04,N,340930,500,171 억,,164493,N,N,0,N,00,N 20250206,161032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1163,-10,5,-0.85,43596452,37189,56.49,1191,1191,1161,1524,822,1173,1172.29,0.49,0,-3112,1226,1199,1186,1159,1146,1193,1153,171,351,500,790,1,1,34204450,398,-3.00,0.56,12,0.11,-388.00,2092.00,6008,20240401,-80.64,1030,20241209,12.91,1595,-27.08,20250106,1159,0.35,20250203,17900,-93.50,20240401,1030,12.91,20241209,0.05,N,340930,500,171 억,,167605,N,N,0,N,00,N 20250206,151037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1171,-2,5,-0.17,42764896,36474,55.41,1191,1191,1161,1524,822,1173,1172.48,0.49,0,-2741,1226,1199,1186,1159,1146,1193,1153,171,351,500,790,1,1,34204450,401,-3.02,0.56,12,0.11,-388.00,2092.00,6008,20240401,-80.51,1030,20241209,13.69,1595,-26.58,20250106,1159,1.04,20250203,17900,-93.46,20240401,1030,13.69,20241209,0.05,N,340930,500,171 억,,167605,N,N,0,N,00,N 20250206,141036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1175,2,2,0.17,35278559,30050,45.65,1191,1191,1165,1524,822,1173,1174.00,0.49,0,-2736,1226,1199,1186,1159,1146,1193,1153,171,351,500,790,1,1,34204450,402,-3.03,0.56,12,0.09,-388.00,2092.00,6008,20240401,-80.44,1030,20241209,14.08,1595,-26.33,20250106,1159,1.38,20250203,17900,-93.44,20240401,1030,14.08,20241209,0.05,N,340930,500,171 억,,167605,N,N,0,N,00,N diff --git a/341170/price/prices-20250201.csv b/341170/price/prices-20250201.csv index 80aeb35d46ed..2c95aaea36d8 100644 --- a/341170/price/prices-20250201.csv +++ b/341170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161059,57,100.00,KONEX,,,N,N,N,N, ,N,1165,-23,5,-1.94,640153,549,37.97,1179,1179,1165,1366,1010,1188,1166.03,0.00,0,0,1389,1288,1169,1068,949,1229,1009,53,178,500,710,1,1,10533205,123,-1.90,6.44,12,0.01,-612.00,181.00,8410,20240226,-86.15,1000,20250122,16.50,1400,-16.79,20250124,1000,16.50,20250122,8410,-86.15,20240226,1000,16.50,20250122,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250207,151101,57,100.00,KONEX,,,N,N,N,N, ,N,1165,-23,5,-1.94,640153,549,37.97,1179,1179,1165,1366,1010,1188,1166.03,0.00,0,0,1389,1288,1169,1068,949,1229,1009,53,178,500,710,1,1,10533205,123,-1.90,6.44,12,0.01,-612.00,181.00,8410,20240226,-86.15,1000,20250122,16.50,1400,-16.79,20250124,1000,16.50,20250122,8410,-86.15,20240226,1000,16.50,20250122,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250207,141101,57,100.00,KONEX,,,N,N,N,N, ,N,1179,-9,5,-0.76,11790,10,0.69,1179,1179,1179,1366,1010,1188,1179.00,0.00,0,0,1389,1288,1169,1068,949,1229,1009,53,178,500,710,1,1,10533205,124,-1.93,6.51,12,0.00,-612.00,181.00,8410,20240226,-85.98,1000,20250122,17.90,1400,-15.79,20250124,1000,17.90,20250122,8410,-85.98,20240226,1000,17.90,20250122,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250207,131059,57,100.00,KONEX,,,N,N,N,N, ,N,1179,-9,5,-0.76,11790,10,0.69,1179,1179,1179,1366,1010,1188,1179.00,0.00,0,0,1389,1288,1169,1068,949,1229,1009,53,178,500,710,1,1,10533205,124,-1.93,6.51,12,0.00,-612.00,181.00,8410,20240226,-85.98,1000,20250122,17.90,1400,-15.79,20250124,1000,17.90,20250122,8410,-85.98,20240226,1000,17.90,20250122,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250207,121057,57,100.00,KONEX,,,N,N,N,N, ,N,1179,-9,5,-0.76,11790,10,0.69,1179,1179,1179,1366,1010,1188,1179.00,0.00,0,0,1389,1288,1169,1068,949,1229,1009,53,178,500,710,1,1,10533205,124,-1.93,6.51,12,0.00,-612.00,181.00,8410,20240226,-85.98,1000,20250122,17.90,1400,-15.79,20250124,1000,17.90,20250122,8410,-85.98,20240226,1000,17.90,20250122,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250207,111055,57,100.00,KONEX,,,N,N,N,N, ,N,1179,-9,5,-0.76,11790,10,0.69,1179,1179,1179,1366,1010,1188,1179.00,0.00,0,0,1389,1288,1169,1068,949,1229,1009,53,178,500,710,1,1,10533205,124,-1.93,6.51,12,0.00,-612.00,181.00,8410,20240226,-85.98,1000,20250122,17.90,1400,-15.79,20250124,1000,17.90,20250122,8410,-85.98,20240226,1000,17.90,20250122,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250207,101100,57,100.00,KONEX,,,N,N,N,N, ,N,1188,0,3,0.00,0,0,0.00,0,0,0,1366,1010,1188,0.00,0.00,0,0,1389,1288,1169,1068,949,1229,1009,53,178,500,710,1,1,10533205,125,-1.94,6.56,12,0.00,-612.00,181.00,8410,20240226,-85.87,1000,20250122,18.80,1400,-15.14,20250124,1000,18.80,20250122,8410,-85.87,20240226,1000,18.80,20250122,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250207,091107,57,100.00,KONEX,,,N,N,N,N, ,N,1188,0,3,0.00,0,0,0.00,0,0,0,1366,1010,1188,0.00,0.00,0,0,1389,1288,1169,1068,949,1229,1009,53,178,500,710,1,1,10533205,125,-1.94,6.56,12,0.00,-612.00,181.00,8410,20240226,-85.87,1000,20250122,18.80,1400,-15.14,20250124,1000,18.80,20250122,8410,-85.87,20240226,1000,18.80,20250122,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N 20250206,161032,57,100.00,KONEX,,,N,N,N,N, ,N,1188,83,2,7.51,1628687,1446,30.25,1200,1270,1050,1270,940,1105,1126.34,0.00,0,0,1231,1167,1136,1072,1041,1152,1057,53,165,500,660,1,1,10533205,125,-1.94,6.56,12,0.01,-612.00,181.00,8410,20240226,-85.87,1000,20250122,18.80,1400,-15.14,20250124,1000,18.80,20250122,8410,-85.87,20240226,1000,18.80,20250122,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N 20250206,151037,57,100.00,KONEX,,,N,N,N,N, ,N,1188,83,2,7.51,1628687,1446,30.25,1200,1270,1050,1270,940,1105,1126.34,0.00,0,0,1231,1167,1136,1072,1041,1152,1057,53,165,500,660,1,1,10533205,125,-1.94,6.56,12,0.01,-612.00,181.00,8410,20240226,-85.87,1000,20250122,18.80,1400,-15.14,20250124,1000,18.80,20250122,8410,-85.87,20240226,1000,18.80,20250122,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N 20250206,141036,57,100.00,KONEX,,,N,N,N,N, ,N,1200,95,2,8.60,1575357,1397,29.23,1200,1270,1099,1270,940,1105,1127.67,0.00,0,0,1231,1167,1136,1072,1041,1152,1057,53,165,500,660,1,1,10533205,126,-1.96,6.63,12,0.01,-612.00,181.00,8410,20240226,-85.73,1000,20250122,20.00,1400,-14.29,20250124,1000,20.00,20250122,8410,-85.73,20240226,1000,20.00,20250122,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N diff --git a/341310/price/prices-20250201.csv b/341310/price/prices-20250201.csv index 3267717c3c5c..df97cf2c134a 100644 --- a/341310/price/prices-20250201.csv +++ b/341310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161059,57,100.00,KONEX,,,N,N,N,N, ,N,796,34,2,4.46,10019,15,107.14,799,799,648,876,648,762,667.93,0.00,0,0,946,854,808,716,670,831,693,17,114,100,450,1,1,17293400,138,-4.00,0.97,12,0.00,-199.00,823.00,1399,20240704,-43.10,426,20240314,86.85,900,-11.56,20250206,553,43.94,20250122,1399,-43.10,20240704,426,86.85,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250207,151101,57,100.00,KONEX,,,N,N,N,N, ,N,796,34,2,4.46,10019,15,107.14,799,799,648,876,648,762,667.93,0.00,0,0,946,854,808,716,670,831,693,17,114,100,450,1,1,17293400,138,-4.00,0.97,12,0.00,-199.00,823.00,1399,20240704,-43.10,426,20240314,86.85,900,-11.56,20250206,553,43.94,20250122,1399,-43.10,20240704,426,86.85,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250207,141101,57,100.00,KONEX,,,N,N,N,N, ,N,796,34,2,4.46,10019,15,107.14,799,799,648,876,648,762,667.93,0.00,0,0,946,854,808,716,670,831,693,17,114,100,450,1,1,17293400,138,-4.00,0.97,12,0.00,-199.00,823.00,1399,20240704,-43.10,426,20240314,86.85,900,-11.56,20250206,553,43.94,20250122,1399,-43.10,20240704,426,86.85,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250207,131059,57,100.00,KONEX,,,N,N,N,N, ,N,796,34,2,4.46,10019,15,107.14,799,799,648,876,648,762,667.93,0.00,0,0,946,854,808,716,670,831,693,17,114,100,450,1,1,17293400,138,-4.00,0.97,12,0.00,-199.00,823.00,1399,20240704,-43.10,426,20240314,86.85,900,-11.56,20250206,553,43.94,20250122,1399,-43.10,20240704,426,86.85,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250207,121057,57,100.00,KONEX,,,N,N,N,N, ,N,799,37,2,4.86,799,1,7.14,799,799,799,876,648,762,799.00,0.00,0,0,946,854,808,716,670,831,693,17,114,100,450,1,1,17293400,138,-4.02,0.97,12,0.00,-199.00,823.00,1399,20240704,-42.89,426,20240314,87.56,900,-11.22,20250206,553,44.48,20250122,1399,-42.89,20240704,426,87.56,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250207,111056,57,100.00,KONEX,,,N,N,N,N, ,N,799,37,2,4.86,799,1,7.14,799,799,799,876,648,762,799.00,0.00,0,0,946,854,808,716,670,831,693,17,114,100,450,1,1,17293400,138,-4.02,0.97,12,0.00,-199.00,823.00,1399,20240704,-42.89,426,20240314,87.56,900,-11.22,20250206,553,44.48,20250122,1399,-42.89,20240704,426,87.56,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250207,101100,57,100.00,KONEX,,,N,N,N,N, ,N,799,37,2,4.86,799,1,7.14,799,799,799,876,648,762,799.00,0.00,0,0,946,854,808,716,670,831,693,17,114,100,450,1,1,17293400,138,-4.02,0.97,12,0.00,-199.00,823.00,1399,20240704,-42.89,426,20240314,87.56,900,-11.22,20250206,553,44.48,20250122,1399,-42.89,20240704,426,87.56,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250207,091107,57,100.00,KONEX,,,N,N,N,N, ,N,799,37,2,4.86,799,1,7.14,799,799,799,876,648,762,799.00,0.00,0,0,946,854,808,716,670,831,693,17,114,100,450,1,1,17293400,138,-4.02,0.97,12,0.00,-199.00,823.00,1399,20240704,-42.89,426,20240314,87.56,900,-11.22,20250206,553,44.48,20250122,1399,-42.89,20240704,426,87.56,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N 20250206,161033,57,100.00,KONEX,,,N,N,N,N, ,N,762,-134,4,-14.96,11011,14,5.91,900,900,762,1030,762,896,786.50,0.00,0,0,1041,968,824,751,607,896,679,17,134,100,530,1,1,17293400,132,-3.83,0.93,12,0.00,-199.00,823.00,1399,20240704,-45.53,426,20240314,78.87,900,-15.33,20250206,553,37.79,20250122,1399,-45.53,20240704,426,78.87,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N 20250206,151037,57,100.00,KONEX,,,N,N,N,N, ,N,762,-134,4,-14.96,11011,14,5.91,900,900,762,1030,762,896,786.50,0.00,0,0,1041,968,824,751,607,896,679,17,134,100,530,1,1,17293400,132,-3.83,0.93,12,0.00,-199.00,823.00,1399,20240704,-45.53,426,20240314,78.87,900,-15.33,20250206,553,37.79,20250122,1399,-45.53,20240704,426,78.87,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N 20250206,141036,57,100.00,KONEX,,,N,N,N,N, ,N,762,-134,4,-14.96,11011,14,5.91,900,900,762,1030,762,896,786.50,0.00,0,0,1041,968,824,751,607,896,679,17,134,100,530,1,1,17293400,132,-3.83,0.93,12,0.00,-199.00,823.00,1399,20240704,-45.53,426,20240314,78.87,900,-15.33,20250206,553,37.79,20250122,1399,-45.53,20240704,426,78.87,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N diff --git a/343090/price/prices-20250201.csv b/343090/price/prices-20250201.csv index c34ad9d0781f..6b14d7d5383a 100644 --- a/343090/price/prices-20250201.csv +++ b/343090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161100,57,100.00,KONEX,,,N,N,N,N, ,N,2145,5,2,0.23,7108000,3327,82.33,2200,2200,2090,2460,1820,2140,2136.46,0.00,0,0,2376,2257,2136,2017,1896,2317,2077,89,320,500,1360,5,1,17841811,383,-10.46,21.67,12,0.02,-205.00,99.00,6600,20240404,-67.50,1611,20241111,33.15,2520,-14.88,20250115,1906,12.54,20250102,6600,-67.50,20240404,1611,33.15,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250207,151102,57,100.00,KONEX,,,N,N,N,N, ,N,2150,10,2,0.47,7091120,3319,82.13,2200,2200,2090,2460,1820,2140,2136.52,0.00,0,0,2376,2257,2136,2017,1896,2317,2077,89,320,500,1360,5,1,17841811,384,-10.49,21.72,12,0.02,-205.00,99.00,6600,20240404,-67.42,1611,20241111,33.46,2520,-14.68,20250115,1906,12.80,20250102,6600,-67.42,20240404,1611,33.46,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250207,141102,57,100.00,KONEX,,,N,N,N,N, ,N,2140,0,3,0.00,6296290,2943,72.83,2200,2200,2090,2460,1820,2140,2139.41,0.00,0,0,2376,2257,2136,2017,1896,2317,2077,89,320,500,1360,5,1,17841811,382,-10.44,21.62,12,0.02,-205.00,99.00,6600,20240404,-67.58,1611,20241111,32.84,2520,-15.08,20250115,1906,12.28,20250102,6600,-67.58,20240404,1611,32.84,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250207,131100,57,100.00,KONEX,,,N,N,N,N, ,N,2150,10,2,0.47,6281440,2936,72.66,2200,2200,2090,2460,1820,2140,2139.46,0.00,0,0,2376,2257,2136,2017,1896,2317,2077,89,320,500,1360,5,1,17841811,384,-10.49,21.72,12,0.02,-205.00,99.00,6600,20240404,-67.42,1611,20241111,33.46,2520,-14.68,20250115,1906,12.80,20250102,6600,-67.42,20240404,1611,33.46,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250207,121058,57,100.00,KONEX,,,N,N,N,N, ,N,2150,10,2,0.47,6281440,2936,72.66,2200,2200,2090,2460,1820,2140,2139.46,0.00,0,0,2376,2257,2136,2017,1896,2317,2077,89,320,500,1360,5,1,17841811,384,-10.49,21.72,12,0.02,-205.00,99.00,6600,20240404,-67.42,1611,20241111,33.46,2520,-14.68,20250115,1906,12.80,20250102,6600,-67.42,20240404,1611,33.46,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250207,111056,57,100.00,KONEX,,,N,N,N,N, ,N,2140,0,3,0.00,1333465,622,15.39,2200,2200,2090,2460,1820,2140,2143.83,0.00,0,0,2376,2257,2136,2017,1896,2317,2077,89,320,500,1360,5,1,17841811,382,-10.44,21.62,12,0.00,-205.00,99.00,6600,20240404,-67.58,1611,20241111,32.84,2520,-15.08,20250115,1906,12.28,20250102,6600,-67.58,20240404,1611,32.84,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250207,101101,57,100.00,KONEX,,,N,N,N,N, ,N,2155,15,2,0.70,1301435,607,15.02,2200,2200,2090,2460,1820,2140,2144.04,0.00,0,0,2376,2257,2136,2017,1896,2317,2077,89,320,500,1360,5,1,17841811,384,-10.51,21.77,12,0.00,-205.00,99.00,6600,20240404,-67.35,1611,20241111,33.77,2520,-14.48,20250115,1906,13.06,20250102,6600,-67.35,20240404,1611,33.77,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250207,091107,57,100.00,KONEX,,,N,N,N,N, ,N,2165,25,2,1.17,217545,104,2.57,2200,2200,2090,2460,1820,2140,2091.78,0.00,0,0,2376,2257,2136,2017,1896,2317,2077,89,320,500,1360,5,1,17841811,386,-10.56,21.87,12,0.00,-205.00,99.00,6600,20240404,-67.20,1611,20241111,34.39,2520,-14.09,20250115,1906,13.59,20250102,6600,-67.20,20240404,1611,34.39,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N 20250206,161033,57,100.00,KONEX,,,N,N,N,N, ,N,2140,-25,5,-1.15,8613395,4041,154.30,2015,2255,2015,2485,1845,2165,2131.50,0.00,0,0,2345,2255,2175,2085,2005,2215,2045,89,320,500,1380,5,1,17841811,382,-10.44,21.62,12,0.02,-205.00,99.00,6600,20240404,-67.58,1611,20241111,32.84,2520,-15.08,20250115,1906,12.28,20250102,6600,-67.58,20240404,1611,32.84,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N 20250206,151038,57,100.00,KONEX,,,N,N,N,N, ,N,2145,-20,5,-0.92,7638265,3585,136.88,2015,2255,2015,2485,1845,2165,2130.62,0.00,0,0,2345,2255,2175,2085,2005,2215,2045,89,320,500,1380,5,1,17841811,383,-10.46,21.67,12,0.02,-205.00,99.00,6600,20240404,-67.50,1611,20241111,33.15,2520,-14.88,20250115,1906,12.54,20250102,6600,-67.50,20240404,1611,33.15,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N 20250206,141037,57,100.00,KONEX,,,N,N,N,N, ,N,2150,-15,5,-0.69,6594515,3083,117.72,2015,2255,2015,2485,1845,2165,2138.99,0.00,0,0,2345,2255,2175,2085,2005,2215,2045,89,320,500,1380,5,1,17841811,384,-10.49,21.72,12,0.02,-205.00,99.00,6600,20240404,-67.42,1611,20241111,33.46,2520,-14.68,20250115,1906,12.80,20250102,6600,-67.42,20240404,1611,33.46,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N diff --git a/344820/price/prices-20250201.csv b/344820/price/prices-20250201.csv index 900a923b7d6b..23d13e97b54e 100644 --- a/344820/price/prices-20250201.csv +++ b/344820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161100,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,35300,0,3,0.00,420742350,11924,69.48,35300,35450,35150,45850,24750,35300,35285.34,10.96,0,-1089,35766,35532,35316,35082,34866,35425,34975,160,10550,1000,27530,50,1,15970512,5638,6.90,0.38,12,0.07,5117.00,93242.00,43800,20240220,-19.41,35100,20250206,0.57,37800,-6.61,20250107,35100,0.57,20250206,43800,-19.41,20240220,35100,0.57,20250206,0.21,N,344820,1000,159 억,,1749738,N,N,7,N,00,N +20250207,151102,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,35150,-150,5,-0.42,388341450,11003,64.11,35300,35450,35150,45850,24750,35300,35294.14,10.96,0,-984,35766,35532,35316,35082,34866,35425,34975,160,10550,1000,27530,50,1,15970512,5614,6.87,0.38,12,0.07,5117.00,93242.00,43800,20240220,-19.75,35100,20250206,0.14,37800,-7.01,20250107,35100,0.14,20250206,43800,-19.75,20240220,35100,0.14,20250206,0.21,N,344820,1000,159 억,,1749738,N,N,998,N,00,N +20250207,141102,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,35250,-50,5,-0.14,298226200,8443,49.20,35300,35450,35200,45850,24750,35300,35322.30,10.96,0,-907,35766,35532,35316,35082,34866,35425,34975,160,10550,1000,27530,50,1,15970512,5630,6.89,0.38,12,0.05,5117.00,93242.00,43800,20240220,-19.52,35100,20250206,0.43,37800,-6.75,20250107,35100,0.43,20250206,43800,-19.52,20240220,35100,0.43,20250206,0.21,N,344820,1000,159 억,,1749738,N,N,998,N,00,N +20250207,131100,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,35250,-50,5,-0.14,266326300,7538,43.92,35300,35450,35200,45850,24750,35300,35331.16,10.96,0,-655,35766,35532,35316,35082,34866,35425,34975,160,10550,1000,27530,50,1,15970512,5630,6.89,0.38,12,0.05,5117.00,93242.00,43800,20240220,-19.52,35100,20250206,0.43,37800,-6.75,20250107,35100,0.43,20250206,43800,-19.52,20240220,35100,0.43,20250206,0.21,N,344820,1000,159 억,,1749738,N,N,998,N,00,N +20250207,121058,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,35300,0,3,0.00,211039350,5970,34.79,35300,35450,35250,45850,24750,35300,35349.97,10.96,0,-140,35766,35532,35316,35082,34866,35425,34975,160,10550,1000,27530,50,1,15970512,5638,6.90,0.38,12,0.04,5117.00,93242.00,43800,20240220,-19.41,35100,20250206,0.57,37800,-6.61,20250107,35100,0.57,20250206,43800,-19.41,20240220,35100,0.57,20250206,0.21,N,344820,1000,159 억,,1749738,N,N,998,N,00,N +20250207,111056,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,35300,0,3,0.00,186929200,5287,30.81,35300,35450,35250,45850,24750,35300,35356.38,10.96,0,-139,35766,35532,35316,35082,34866,35425,34975,160,10550,1000,27530,50,1,15970512,5638,6.90,0.38,12,0.03,5117.00,93242.00,43800,20240220,-19.41,35100,20250206,0.57,37800,-6.61,20250107,35100,0.57,20250206,43800,-19.41,20240220,35100,0.57,20250206,0.21,N,344820,1000,159 억,,1749738,N,N,998,N,00,N +20250207,101101,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,35350,50,2,0.14,127812500,3613,21.05,35300,35450,35250,45850,24750,35300,35375.73,10.96,0,124,35766,35532,35316,35082,34866,35425,34975,160,10550,1000,27530,50,1,15970512,5646,6.91,0.38,12,0.02,5117.00,93242.00,43800,20240220,-19.29,35100,20250206,0.71,37800,-6.48,20250107,35100,0.71,20250206,43800,-19.29,20240220,35100,0.71,20250206,0.21,N,344820,1000,159 억,,1749738,N,N,998,N,00,N +20250207,091107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,35400,100,2,0.28,23771850,673,3.92,35300,35400,35250,45850,24750,35300,35322.21,10.96,0,-334,35766,35532,35316,35082,34866,35425,34975,160,10550,1000,27530,50,1,15970512,5654,6.92,0.38,12,0.00,5117.00,93242.00,43800,20240220,-19.18,35100,20250206,0.85,37800,-6.35,20250107,35100,0.85,20250206,43800,-19.18,20240220,35100,0.85,20250206,0.21,N,344820,1000,159 억,,1749738,N,N,998,N,00,N 20250206,161033,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,35300,-50,5,-0.14,600744950,17033,112.00,35350,35550,35100,45950,24750,35350,35269.42,10.97,0,-2711,35783,35566,35433,35216,35083,35500,35150,160,10600,1000,27570,50,1,15970512,5638,6.90,0.38,12,0.11,5117.00,93242.00,43800,20240220,-19.41,35100,20250206,0.57,37800,-6.61,20250107,35100,0.57,20250206,43800,-19.41,20240220,35100,0.57,20250206,0.21,N,344820,1000,159 억,,1752066,N,N,998,N,00,N 20250206,151038,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,35300,-50,5,-0.14,560207900,15885,104.45,35350,35550,35100,45950,24750,35350,35266.47,10.97,0,-2531,35783,35566,35433,35216,35083,35500,35150,160,10600,1000,27570,50,1,15970512,5638,6.90,0.38,12,0.10,5117.00,93242.00,43800,20240220,-19.41,35100,20250206,0.57,37800,-6.61,20250107,35100,0.57,20250206,43800,-19.41,20240220,35100,0.57,20250206,0.21,N,344820,1000,159 억,,1752066,N,N,172,N,00,N 20250206,141037,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,35200,-150,5,-0.42,460974700,13068,85.93,35350,35550,35100,45950,24750,35350,35275.08,10.97,0,-1628,35783,35566,35433,35216,35083,35500,35150,160,10600,1000,27570,50,1,15970512,5622,6.88,0.38,12,0.08,5117.00,93242.00,43800,20240220,-19.63,35100,20250206,0.28,37800,-6.88,20250107,35100,0.28,20250206,43800,-19.63,20240220,35100,0.28,20250206,0.21,N,344820,1000,159 억,,1752066,N,N,172,N,00,N diff --git a/344860/price/prices-20250201.csv b/344860/price/prices-20250201.csv index 24e284ce90e0..7575e1e4e771 100644 --- a/344860/price/prices-20250201.csv +++ b/344860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1524,-12,5,-0.78,50993293,33311,101.94,1536,1544,1506,1996,1076,1536,1530.82,9.60,0,-5341,1564,1549,1532,1517,1500,1557,1525,12,460,100,980,1,1,12030000,183,12.81,1.14,12,0.28,119.00,1332.00,2680,20240129,-43.13,1382,20241204,10.27,1979,-22.99,20250113,1418,7.48,20250102,2665,-42.81,20240705,1382,10.27,20241204,0.15,N,344860,100,12 억,,1154783,N,N,0,N,00,N +20250207,151102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1525,-11,5,-0.72,44854462,29283,89.61,1536,1544,1506,1996,1076,1536,1531.76,9.60,0,-5119,1564,1549,1532,1517,1500,1557,1525,12,460,100,980,1,1,12030000,183,12.82,1.14,12,0.24,119.00,1332.00,2680,20240129,-43.10,1382,20241204,10.35,1979,-22.94,20250113,1418,7.55,20250102,2665,-42.78,20240705,1382,10.35,20241204,0.15,N,344860,100,12 억,,1154783,N,N,0,N,00,N +20250207,141102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1537,1,2,0.07,36477765,23815,72.88,1536,1544,1506,1996,1076,1536,1531.71,9.60,0,-5549,1564,1549,1532,1517,1500,1557,1525,12,460,100,980,1,1,12030000,185,12.92,1.15,12,0.20,119.00,1332.00,2680,20240129,-42.65,1382,20241204,11.22,1979,-22.33,20250113,1418,8.39,20250102,2665,-42.33,20240705,1382,11.22,20241204,0.15,N,344860,100,12 억,,1154783,N,N,0,N,00,N +20250207,131100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1536,0,3,0.00,28063555,18337,56.11,1536,1544,1506,1996,1076,1536,1530.43,9.60,0,-3888,1564,1549,1532,1517,1500,1557,1525,12,460,100,980,1,1,12030000,185,12.91,1.15,12,0.15,119.00,1332.00,2680,20240129,-42.69,1382,20241204,11.14,1979,-22.39,20250113,1418,8.32,20250102,2665,-42.36,20240705,1382,11.14,20241204,0.15,N,344860,100,12 억,,1154783,N,N,0,N,00,N +20250207,121058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1521,-15,5,-0.98,25435012,16622,50.87,1536,1544,1506,1996,1076,1536,1530.20,9.60,0,-2750,1564,1549,1532,1517,1500,1557,1525,12,460,100,980,1,1,12030000,183,12.78,1.14,12,0.14,119.00,1332.00,2680,20240129,-43.25,1382,20241204,10.06,1979,-23.14,20250113,1418,7.26,20250102,2665,-42.93,20240705,1382,10.06,20241204,0.15,N,344860,100,12 억,,1154783,N,N,0,N,00,N +20250207,111056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1538,2,2,0.13,19284496,12581,38.50,1536,1544,1506,1996,1076,1536,1532.83,9.60,0,-2960,1564,1549,1532,1517,1500,1557,1525,12,460,100,980,1,1,12030000,185,12.92,1.15,12,0.10,119.00,1332.00,2680,20240129,-42.61,1382,20241204,11.29,1979,-22.28,20250113,1418,8.46,20250102,2665,-42.29,20240705,1382,11.29,20241204,0.15,N,344860,100,12 억,,1154783,N,N,0,N,00,N +20250207,101101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1535,-1,5,-0.07,14289908,9327,28.54,1536,1544,1506,1996,1076,1536,1532.10,9.60,0,-1319,1564,1549,1532,1517,1500,1557,1525,12,460,100,980,1,1,12030000,185,12.90,1.15,12,0.08,119.00,1332.00,2680,20240129,-42.72,1382,20241204,11.07,1979,-22.44,20250113,1418,8.25,20250102,2665,-42.40,20240705,1382,11.07,20241204,0.15,N,344860,100,12 억,,1154783,N,N,0,N,00,N +20250207,091108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1540,4,2,0.26,5350064,3483,10.66,1536,1544,1536,1996,1076,1536,1536.05,9.60,0,-1748,1564,1549,1532,1517,1500,1557,1525,12,460,100,980,1,1,12030000,185,12.94,1.16,12,0.03,119.00,1332.00,2680,20240129,-42.54,1382,20241204,11.43,1979,-22.18,20250113,1418,8.60,20250102,2665,-42.21,20240705,1382,11.43,20241204,0.15,N,344860,100,12 억,,1154783,N,N,0,N,00,N 20250206,161033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1536,0,3,0.00,46532519,30478,117.17,1523,1547,1515,1996,1076,1536,1526.50,9.55,0,6256,1567,1551,1528,1512,1489,1559,1520,12,460,100,980,1,1,12030000,185,12.91,1.15,12,0.25,119.00,1332.00,2680,20240129,-42.69,1382,20241204,11.14,1979,-22.39,20250113,1418,8.32,20250102,2665,-42.36,20240705,1382,11.14,20241204,0.15,N,344860,100,12 억,,1148527,N,N,0,N,00,N 20250206,151038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1541,5,2,0.33,44894575,29412,113.07,1523,1547,1515,1996,1076,1536,1526.40,9.55,0,6481,1567,1551,1528,1512,1489,1559,1520,12,460,100,980,1,1,12030000,185,12.95,1.16,12,0.24,119.00,1332.00,2680,20240129,-42.50,1382,20241204,11.51,1979,-22.13,20250113,1418,8.67,20250102,2665,-42.18,20240705,1382,11.51,20241204,0.15,N,344860,100,12 억,,1148527,N,N,0,N,00,N 20250206,141037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1527,-9,5,-0.59,31459436,20675,79.48,1523,1535,1515,1996,1076,1536,1521.61,9.55,0,6642,1567,1551,1528,1512,1489,1559,1520,12,460,100,980,1,1,12030000,184,12.83,1.15,12,0.17,119.00,1332.00,2680,20240129,-43.02,1382,20241204,10.49,1979,-22.84,20250113,1418,7.69,20250102,2665,-42.70,20240705,1382,10.49,20241204,0.15,N,344860,100,12 억,,1148527,N,N,0,N,00,N diff --git a/346010/price/prices-20250201.csv b/346010/price/prices-20250201.csv index b15d6b3c4188..c3ae43c8b205 100644 --- a/346010/price/prices-20250201.csv +++ b/346010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161100,57,100.00,KONEX,신저가,,N,N,N,N, ,N,600,5,2,0.84,102990,203,52.19,684,684,506,684,506,595,507.34,0.00,0,0,601,597,596,592,591,597,592,24,89,500,350,1,1,4860062,29,-0.91,26.09,12,0.00,-657.00,23.00,10120,20240125,-94.07,506,20250207,18.58,1035,-42.03,20250122,506,18.58,20250207,4300,-86.05,20240207,506,18.58,20250207,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20250207,151102,57,100.00,KONEX,신저가,,N,N,N,N, ,N,600,5,2,0.84,102990,203,52.19,684,684,506,684,506,595,507.34,0.00,0,0,601,597,596,592,591,597,592,24,89,500,350,1,1,4860062,29,-0.91,26.09,12,0.00,-657.00,23.00,10120,20240125,-94.07,506,20250207,18.58,1035,-42.03,20250122,506,18.58,20250207,4300,-86.05,20240207,506,18.58,20250207,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20250207,141102,57,100.00,KONEX,신저가,,N,N,N,N, ,N,600,5,2,0.84,102990,203,52.19,684,684,506,684,506,595,507.34,0.00,0,0,601,597,596,592,591,597,592,24,89,500,350,1,1,4860062,29,-0.91,26.09,12,0.00,-657.00,23.00,10120,20240125,-94.07,506,20250207,18.58,1035,-42.03,20250122,506,18.58,20250207,4300,-86.05,20240207,506,18.58,20250207,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20250207,131100,57,100.00,KONEX,신저가,,N,N,N,N, ,N,600,5,2,0.84,102990,203,52.19,684,684,506,684,506,595,507.34,0.00,0,0,601,597,596,592,591,597,592,24,89,500,350,1,1,4860062,29,-0.91,26.09,12,0.00,-657.00,23.00,10120,20240125,-94.07,506,20250207,18.58,1035,-42.03,20250122,506,18.58,20250207,4300,-86.05,20240207,506,18.58,20250207,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20250207,121058,57,100.00,KONEX,신저가,,N,N,N,N, ,N,600,5,2,0.84,102990,203,52.19,684,684,506,684,506,595,507.34,0.00,0,0,601,597,596,592,591,597,592,24,89,500,350,1,1,4860062,29,-0.91,26.09,12,0.00,-657.00,23.00,10120,20240125,-94.07,506,20250207,18.58,1035,-42.03,20250122,506,18.58,20250207,4300,-86.05,20240207,506,18.58,20250207,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20250207,111057,57,100.00,KONEX,신저가,,N,N,N,N, ,N,600,5,2,0.84,102990,203,52.19,684,684,506,684,506,595,507.34,0.00,0,0,601,597,596,592,591,597,592,24,89,500,350,1,1,4860062,29,-0.91,26.09,12,0.00,-657.00,23.00,10120,20240125,-94.07,506,20250207,18.58,1035,-42.03,20250122,506,18.58,20250207,4300,-86.05,20240207,506,18.58,20250207,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20250207,101101,57,100.00,KONEX,신저가,,N,N,N,N, ,N,506,-89,4,-14.96,102390,202,51.93,684,684,506,684,506,595,506.88,0.00,0,0,601,597,596,592,591,597,592,24,89,500,350,1,1,4860062,25,-0.77,22.00,12,0.00,-657.00,23.00,10120,20240125,-95.00,506,20250207,0.00,1035,-51.11,20250122,506,0.00,20250207,4300,-88.23,20240207,506,0.00,20250207,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20250207,091108,57,100.00,KONEX,,,N,N,N,N, ,N,684,89,1,14.96,684,1,0.26,684,684,684,684,506,595,684.00,0.00,0,0,601,597,596,592,591,597,592,24,89,500,350,1,1,4860062,33,-1.04,29.74,12,0.00,-657.00,23.00,10120,20240125,-93.24,595,20250206,14.96,1035,-33.91,20250122,595,14.96,20250206,4300,-84.09,20240207,595,14.96,20250206,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N 20250206,161034,57,100.00,KONEX,신저가,,N,N,N,N, ,N,595,-105,4,-15.00,231505,389,254.25,600,600,595,805,595,700,595.13,0.00,0,0,700,700,700,700,700,700,700,24,105,500,420,1,1,4860062,29,-0.91,25.87,12,0.01,-657.00,23.00,10120,20240125,-94.12,595,20250206,0.00,1035,-42.51,20250122,595,0.00,20250206,4300,-86.16,20240207,595,0.00,20250206,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N 20250206,151038,57,100.00,KONEX,신저가,,N,N,N,N, ,N,595,-105,4,-15.00,106555,179,116.99,600,600,595,805,595,700,595.28,0.00,0,0,700,700,700,700,700,700,700,24,105,500,420,1,1,4860062,29,-0.91,25.87,12,0.00,-657.00,23.00,10120,20240125,-94.12,595,20250206,0.00,1035,-42.51,20250122,595,0.00,20250206,4300,-86.16,20240207,595,0.00,20250206,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N 20250206,141037,57,100.00,KONEX,신저가,,N,N,N,N, ,N,595,-105,4,-15.00,106555,179,116.99,600,600,595,805,595,700,595.28,0.00,0,0,700,700,700,700,700,700,700,24,105,500,420,1,1,4860062,29,-0.91,25.87,12,0.00,-657.00,23.00,10120,20240125,-94.12,595,20250206,0.00,1035,-42.51,20250122,595,0.00,20250206,4300,-86.16,20240207,595,0.00,20250206,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N diff --git a/347000/price/prices-20250201.csv b/347000/price/prices-20250201.csv index 2fe798141237..5a3fb0575419 100644 --- a/347000/price/prices-20250201.csv +++ b/347000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161101,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2080,5,2,0.24,147142280,71718,177.16,2085,2090,2015,2695,1455,2075,2051.68,0.92,0,2721,2125,2100,2075,2050,2025,2112,2062,169,620,500,1280,5,1,33004976,687,-61.18,1.78,12,0.22,-34.00,1171.00,4275,20240130,-51.35,1760,20241209,18.18,2175,-4.37,20250124,1907,9.07,20250102,3320,-37.35,20240520,1760,18.18,20241209,1.37,N,347000,500,168 억,,304316,N,N,0,N,00,N +20250207,151103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2075,0,3,0.00,144355565,70378,173.85,2085,2090,2015,2695,1455,2075,2051.15,0.92,0,2941,2125,2100,2075,2050,2025,2112,2062,169,620,500,1280,5,1,33004976,685,-61.03,1.77,12,0.21,-34.00,1171.00,4275,20240130,-51.46,1760,20241209,17.90,2175,-4.60,20250124,1907,8.81,20250102,3320,-37.50,20240520,1760,17.90,20241209,1.37,N,347000,500,168 억,,304316,N,N,0,N,00,N +20250207,141103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2050,-25,5,-1.20,121075540,58925,145.56,2085,2090,2030,2695,1455,2075,2054.74,0.92,0,2737,2125,2100,2075,2050,2025,2112,2062,169,620,500,1280,5,1,33004976,677,-60.29,1.75,12,0.18,-34.00,1171.00,4275,20240130,-52.05,1760,20241209,16.48,2175,-5.75,20250124,1907,7.50,20250102,3320,-38.25,20240520,1760,16.48,20241209,1.37,N,347000,500,168 억,,304316,N,N,0,N,00,N +20250207,131101,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2055,-20,5,-0.96,113336960,55145,136.22,2085,2090,2030,2695,1455,2075,2055.25,0.92,0,2737,2125,2100,2075,2050,2025,2112,2062,169,620,500,1280,5,1,33004976,678,-60.44,1.75,12,0.17,-34.00,1171.00,4275,20240130,-51.93,1760,20241209,16.76,2175,-5.52,20250124,1907,7.76,20250102,3320,-38.10,20240520,1760,16.76,20241209,1.37,N,347000,500,168 억,,304316,N,N,0,N,00,N +20250207,121059,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2085,10,2,0.48,42666945,20541,50.74,2085,2090,2065,2695,1455,2075,2077.16,0.92,0,945,2125,2100,2075,2050,2025,2112,2062,169,620,500,1280,5,1,33004976,688,-61.32,1.78,12,0.06,-34.00,1171.00,4275,20240130,-51.23,1760,20241209,18.47,2175,-4.14,20250124,1907,9.33,20250102,3320,-37.20,20240520,1760,18.47,20241209,1.37,N,347000,500,168 억,,304316,N,N,0,N,00,N +20250207,111057,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2085,10,2,0.48,39997055,19250,47.55,2085,2090,2065,2695,1455,2075,2077.77,0.92,0,1051,2125,2100,2075,2050,2025,2112,2062,169,620,500,1280,5,1,33004976,688,-61.32,1.78,12,0.06,-34.00,1171.00,4275,20240130,-51.23,1760,20241209,18.47,2175,-4.14,20250124,1907,9.33,20250102,3320,-37.20,20240520,1760,18.47,20241209,1.37,N,347000,500,168 억,,304316,N,N,0,N,00,N +20250207,101102,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2085,10,2,0.48,19876630,9545,23.58,2085,2090,2065,2695,1455,2075,2082.41,0.92,0,-1828,2125,2100,2075,2050,2025,2112,2062,169,620,500,1280,5,1,33004976,688,-61.32,1.78,12,0.03,-34.00,1171.00,4275,20240130,-51.23,1760,20241209,18.47,2175,-4.14,20250124,1907,9.33,20250102,3320,-37.20,20240520,1760,18.47,20241209,1.37,N,347000,500,168 억,,304316,N,N,0,N,00,N +20250207,091108,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2090,15,2,0.72,385730,185,0.46,2085,2090,2080,2695,1455,2075,2085.03,0.92,0,-28,2125,2100,2075,2050,2025,2112,2062,169,620,500,1280,5,1,33004976,690,-61.47,1.78,12,0.00,-34.00,1171.00,4275,20240130,-51.11,1760,20241209,18.75,2175,-3.91,20250124,1907,9.60,20250102,3320,-37.05,20240520,1760,18.75,20241209,1.37,N,347000,500,168 억,,304316,N,N,0,N,00,N 20250206,161034,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2075,30,2,1.47,83495355,40280,77.74,2050,2100,2050,2655,1435,2045,2072.87,0.89,0,11008,2115,2080,2060,2025,2005,2070,2015,169,610,500,1260,5,1,33004976,685,-61.03,1.77,12,0.12,-34.00,1171.00,4275,20240130,-51.46,1760,20241209,17.90,2175,-4.60,20250124,1907,8.81,20250102,3320,-37.50,20240520,1760,17.90,20241209,1.46,N,347000,500,168 억,,293308,N,N,0,N,00,N 20250206,151039,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2090,45,2,2.20,76765745,37048,71.50,2050,2100,2050,2655,1435,2045,2072.06,0.89,0,10601,2115,2080,2060,2025,2005,2070,2015,169,610,500,1260,5,1,33004976,690,-61.47,1.78,12,0.11,-34.00,1171.00,4275,20240130,-51.11,1760,20241209,18.75,2175,-3.91,20250124,1907,9.60,20250102,3320,-37.05,20240520,1760,18.75,20241209,1.46,N,347000,500,168 억,,293308,N,N,0,N,00,N 20250206,141038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2085,40,2,1.96,74715510,36063,69.60,2050,2100,2050,2655,1435,2045,2071.81,0.89,0,10180,2115,2080,2060,2025,2005,2070,2015,169,610,500,1260,5,1,33004976,688,-61.32,1.78,12,0.11,-34.00,1171.00,4275,20240130,-51.23,1760,20241209,18.47,2175,-4.14,20250124,1907,9.33,20250102,3320,-37.20,20240520,1760,18.47,20241209,1.46,N,347000,500,168 억,,293308,N,N,0,N,00,N diff --git a/347700/price/prices-20250201.csv b/347700/price/prices-20250201.csv index 388591cc5482..8231addc8981 100644 --- a/347700/price/prices-20250201.csv +++ b/347700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161101,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5710,-150,5,-2.56,2190927540,384344,62.46,5860,5920,5590,7610,4110,5860,5700.27,0.83,0,-47440,6126,5992,5796,5662,5466,6060,5730,110,1750,500,3980,10,1,22040013,1258,-5.70,9.97,12,1.74,-1002.00,573.00,5930,20250206,-3.71,1613,20240624,254.00,5930,-3.71,20250206,3955,44.37,20250102,5930,-3.71,20250206,1613,254.00,20240624,0.00,N,347700,500,110 억,,183785,N,N,0,N,01,N +20250207,151103,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5700,-160,5,-2.73,2047128570,359175,58.37,5860,5920,5590,7610,4110,5860,5699.35,0.83,0,-43975,6126,5992,5796,5662,5466,6060,5730,110,1750,500,3980,10,1,22040013,1256,-5.69,9.95,12,1.63,-1002.00,573.00,5930,20250206,-3.88,1613,20240624,253.38,5930,-3.88,20250206,3955,44.12,20250102,5930,-3.88,20250206,1613,253.38,20240624,0.00,N,347700,500,110 억,,183785,N,N,0,N,01,N +20250207,141103,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5780,-80,5,-1.37,1896754090,333012,54.11,5860,5920,5590,7610,4110,5860,5695.56,0.83,0,-40479,6126,5992,5796,5662,5466,6060,5730,110,1750,500,3980,10,1,22040013,1274,-5.77,10.09,12,1.51,-1002.00,573.00,5930,20250206,-2.53,1613,20240624,258.34,5930,-2.53,20250206,3955,46.14,20250102,5930,-2.53,20250206,1613,258.34,20240624,0.00,N,347700,500,110 억,,183785,N,N,0,N,01,N +20250207,131101,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5780,-80,5,-1.37,1615183410,283926,46.14,5860,5920,5590,7610,4110,5860,5688.51,0.83,0,-45413,6126,5992,5796,5662,5466,6060,5730,110,1750,500,3980,10,1,22040013,1274,-5.77,10.09,12,1.29,-1002.00,573.00,5930,20250206,-2.53,1613,20240624,258.34,5930,-2.53,20250206,3955,46.14,20250102,5930,-2.53,20250206,1613,258.34,20240624,0.00,N,347700,500,110 억,,183785,N,N,0,N,01,N +20250207,121059,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5670,-190,5,-3.24,1447778690,254691,41.39,5860,5920,5590,7610,4110,5860,5684.18,0.83,0,-41205,6126,5992,5796,5662,5466,6060,5730,110,1750,500,3980,10,1,22040013,1250,-5.66,9.90,12,1.16,-1002.00,573.00,5930,20250206,-4.38,1613,20240624,251.52,5930,-4.38,20250206,3955,43.36,20250102,5930,-4.38,20250206,1613,251.52,20240624,0.00,N,347700,500,110 억,,183785,N,N,0,N,01,N +20250207,111057,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5630,-230,5,-3.92,1338566910,235361,38.25,5860,5920,5590,7610,4110,5860,5687.00,0.83,0,-40721,6126,5992,5796,5662,5466,6060,5730,110,1750,500,3980,10,1,22040013,1241,-5.62,9.83,12,1.07,-1002.00,573.00,5930,20250206,-5.06,1613,20240624,249.04,5930,-5.06,20250206,3955,42.35,20250102,5930,-5.06,20250206,1613,249.04,20240624,0.00,N,347700,500,110 억,,183785,N,N,0,N,01,N +20250207,101102,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5620,-240,5,-4.10,847438630,148419,24.12,5860,5920,5590,7610,4110,5860,5709.37,0.83,0,-5279,6126,5992,5796,5662,5466,6060,5730,110,1750,500,3980,10,1,22040013,1239,-5.61,9.81,12,0.67,-1002.00,573.00,5930,20250206,-5.23,1613,20240624,248.42,5930,-5.23,20250206,3955,42.10,20250102,5930,-5.23,20250206,1613,248.42,20240624,0.00,N,347700,500,110 억,,183785,N,N,0,N,01,N +20250207,091108,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5730,-130,5,-2.22,218472320,37490,6.09,5860,5920,5720,7610,4110,5860,5827.14,0.83,0,-435,6126,5992,5796,5662,5466,6060,5730,110,1750,500,3980,10,1,22040013,1263,-5.72,10.00,12,0.17,-1002.00,573.00,5930,20250206,-3.37,1613,20240624,255.24,5930,-3.37,20250206,3955,44.88,20250102,5930,-3.37,20250206,1613,255.24,20240624,0.00,N,347700,500,110 억,,183785,N,N,0,N,01,N 20250206,161034,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,5860,210,2,3.72,3549530650,614106,69.25,5840,5930,5600,7340,3960,5650,5779.87,0.95,0,-29757,6110,5880,5510,5280,4910,5995,5395,110,1690,500,3840,10,1,22040013,1292,-5.85,10.23,12,2.79,-1002.00,573.00,5930,20250206,-1.18,1613,20240624,263.30,5930,-1.18,20250206,3955,48.17,20250102,5930,-1.18,20250206,1613,263.30,20240624,0.00,N,347700,500,110 억,,208521,N,N,206,N,00,N 20250206,151039,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,5830,180,2,3.19,3376795480,584480,65.91,5840,5930,5600,7340,3960,5650,5777.44,0.95,0,-39767,6110,5880,5510,5280,4910,5995,5395,110,1690,500,3840,10,1,22040013,1285,-5.82,10.17,12,2.65,-1002.00,573.00,5930,20250206,-1.69,1613,20240624,261.44,5930,-1.69,20250206,3955,47.41,20250102,5930,-1.69,20250206,1613,261.44,20240624,0.00,N,347700,500,110 억,,208521,N,N,206,N,00,N 20250206,141038,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,5840,190,2,3.36,2741419260,476460,53.73,5840,5890,5600,7340,3960,5650,5753.72,0.95,0,-58245,6110,5880,5510,5280,4910,5995,5395,110,1690,500,3840,10,1,22040013,1287,-5.83,10.19,12,2.16,-1002.00,573.00,5890,20250206,-0.85,1613,20240624,262.06,5890,-0.85,20250206,3955,47.66,20250102,5890,-0.85,20250206,1613,262.06,20240624,0.00,N,347700,500,110 억,,208521,N,N,206,N,00,N diff --git a/347740/price/prices-20250201.csv b/347740/price/prices-20250201.csv index f82658099bf4..0a09982b82eb 100644 --- a/347740/price/prices-20250201.csv +++ b/347740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,-20,5,-0.94,12061600,5698,29.70,2135,2135,2105,2775,1495,2135,2116.81,0.40,0,-2557,2161,2147,2121,2107,2081,2155,2115,150,640,500,1490,5,1,30010576,635,13.22,0.85,12,0.02,160.00,2493.00,3530,20240626,-40.08,1907,20241209,10.91,2230,-5.16,20250109,2020,4.70,20250203,3530,-40.08,20240626,1907,10.91,20241209,3.24,N,347740,500,150 억,,121258,N,N,0,N,00,N +20250207,151103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,-20,5,-0.94,9796275,4627,24.12,2135,2135,2105,2775,1495,2135,2117.20,0.40,0,-2557,2161,2147,2121,2107,2081,2155,2115,150,640,500,1490,5,1,30010576,635,13.22,0.85,12,0.02,160.00,2493.00,3530,20240626,-40.08,1907,20241209,10.91,2230,-5.16,20250109,2020,4.70,20250203,3530,-40.08,20240626,1907,10.91,20241209,3.24,N,347740,500,150 억,,121258,N,N,0,N,00,N +20250207,141103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2125,-10,5,-0.47,7099130,3349,17.46,2135,2135,2110,2775,1495,2135,2119.78,0.40,0,-2150,2161,2147,2121,2107,2081,2155,2115,150,640,500,1490,5,1,30010576,638,13.28,0.85,12,0.01,160.00,2493.00,3530,20240626,-39.80,1907,20241209,11.43,2230,-4.71,20250109,2020,5.20,20250203,3530,-39.80,20240626,1907,11.43,20241209,3.24,N,347740,500,150 억,,121258,N,N,0,N,00,N +20250207,131101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2125,-10,5,-0.47,5881540,2773,14.45,2135,2135,2110,2775,1495,2135,2121.00,0.40,0,-1584,2161,2147,2121,2107,2081,2155,2115,150,640,500,1490,5,1,30010576,638,13.28,0.85,12,0.01,160.00,2493.00,3530,20240626,-39.80,1907,20241209,11.43,2230,-4.71,20250109,2020,5.20,20250203,3530,-39.80,20240626,1907,11.43,20241209,3.24,N,347740,500,150 억,,121258,N,N,0,N,00,N +20250207,121059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,-5,5,-0.23,5003925,2358,12.29,2135,2135,2110,2775,1495,2135,2122.11,0.40,0,-1440,2161,2147,2121,2107,2081,2155,2115,150,640,500,1490,5,1,30010576,639,13.31,0.85,12,0.01,160.00,2493.00,3530,20240626,-39.66,1907,20241209,11.69,2230,-4.48,20250109,2020,5.45,20250203,3530,-39.66,20240626,1907,11.69,20241209,3.24,N,347740,500,150 억,,121258,N,N,0,N,00,N +20250207,111058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,-5,5,-0.23,3999190,1884,9.82,2135,2135,2110,2775,1495,2135,2122.71,0.40,0,-1198,2161,2147,2121,2107,2081,2155,2115,150,640,500,1490,5,1,30010576,639,13.31,0.85,12,0.01,160.00,2493.00,3530,20240626,-39.66,1907,20241209,11.69,2230,-4.48,20250109,2020,5.45,20250203,3530,-39.66,20240626,1907,11.69,20241209,3.24,N,347740,500,150 억,,121258,N,N,0,N,00,N +20250207,101102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,0,3,0.00,3066250,1442,7.52,2135,2135,2115,2775,1495,2135,2126.39,0.40,0,-818,2161,2147,2121,2107,2081,2155,2115,150,640,500,1490,5,1,30010576,641,13.34,0.86,12,0.00,160.00,2493.00,3530,20240626,-39.52,1907,20241209,11.96,2230,-4.26,20250109,2020,5.69,20250203,3530,-39.52,20240626,1907,11.96,20241209,3.24,N,347740,500,150 억,,121258,N,N,0,N,00,N +20250207,091109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,0,3,0.00,684260,321,1.67,2135,2135,2120,2775,1495,2135,2131.65,0.40,0,-129,2161,2147,2121,2107,2081,2155,2115,150,640,500,1490,5,1,30010576,641,13.34,0.86,12,0.00,160.00,2493.00,3530,20240626,-39.52,1907,20241209,11.96,2230,-4.26,20250109,2020,5.69,20250203,3530,-39.52,20240626,1907,11.96,20241209,3.24,N,347740,500,150 억,,121258,N,N,0,N,00,N 20250206,161034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,20,2,0.95,40177620,18935,204.77,2130,2135,2095,2745,1485,2115,2121.77,0.40,0,1677,2161,2137,2111,2087,2061,2150,2100,150,630,500,1480,5,1,30010576,641,13.34,0.86,12,0.06,160.00,2493.00,3530,20240626,-39.52,1907,20241209,11.96,2230,-4.26,20250109,2020,5.69,20250203,3530,-39.52,20240626,1907,11.96,20241209,3.24,N,347740,500,150 억,,119581,N,N,0,N,00,N 20250206,151039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,20,2,0.95,34767060,16401,177.37,2130,2135,2095,2745,1485,2115,2119.81,0.40,0,1667,2161,2137,2111,2087,2061,2150,2100,150,630,500,1480,5,1,30010576,641,13.34,0.86,12,0.05,160.00,2493.00,3530,20240626,-39.52,1907,20241209,11.96,2230,-4.26,20250109,2020,5.69,20250203,3530,-39.52,20240626,1907,11.96,20241209,3.24,N,347740,500,150 억,,119581,N,N,0,N,00,N 20250206,141038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2120,5,2,0.24,33709145,15903,171.98,2130,2135,2095,2745,1485,2115,2119.67,0.40,0,1452,2161,2137,2111,2087,2061,2150,2100,150,630,500,1480,5,1,30010576,636,13.25,0.85,12,0.05,160.00,2493.00,3530,20240626,-39.94,1907,20241209,11.17,2230,-4.93,20250109,2020,4.95,20250203,3530,-39.94,20240626,1907,11.17,20241209,3.24,N,347740,500,150 억,,119581,N,N,0,N,00,N diff --git a/347770/price/prices-20250201.csv b/347770/price/prices-20250201.csv index 69812dedb90f..9120357447c7 100644 --- a/347770/price/prices-20250201.csv +++ b/347770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1505,3,2,0.20,46048687,30644,103.32,1481,1520,1481,1952,1052,1502,1502.70,0.48,0,399,1515,1508,1495,1488,1475,1512,1492,115,450,500,900,1,1,22857042,344,12.44,0.57,12,0.13,121.00,2619.00,5990,20240131,-74.87,1478,20250205,1.83,2265,-33.55,20250117,1478,1.83,20250205,4645,-67.60,20240215,1478,1.83,20250205,3.84,N,347770,500,115 억,,109746,N,N,0,N,00,N +20250207,151103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1508,6,2,0.40,40307948,26837,90.49,1481,1520,1481,1952,1052,1502,1501.95,0.48,0,-422,1515,1508,1495,1488,1475,1512,1492,115,450,500,900,1,1,22857042,345,12.46,0.58,12,0.12,121.00,2619.00,5990,20240131,-74.82,1478,20250205,2.03,2265,-33.42,20250117,1478,2.03,20250205,4645,-67.53,20240215,1478,2.03,20250205,3.84,N,347770,500,115 억,,109746,N,N,0,N,00,N +20250207,141103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1510,8,2,0.53,38731431,25792,86.96,1481,1520,1481,1952,1052,1502,1501.68,0.48,0,-878,1515,1508,1495,1488,1475,1512,1492,115,450,500,900,1,1,22857042,345,12.48,0.58,12,0.11,121.00,2619.00,5990,20240131,-74.79,1478,20250205,2.17,2265,-33.33,20250117,1478,2.17,20250205,4645,-67.49,20240215,1478,2.17,20250205,3.84,N,347770,500,115 억,,109746,N,N,0,N,00,N +20250207,131101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1511,9,2,0.60,37512906,24985,84.24,1481,1520,1481,1952,1052,1502,1501.42,0.48,0,-1100,1515,1508,1495,1488,1475,1512,1492,115,450,500,900,1,1,22857042,345,12.49,0.58,12,0.11,121.00,2619.00,5990,20240131,-74.77,1478,20250205,2.23,2265,-33.29,20250117,1478,2.23,20250205,4645,-67.47,20240215,1478,2.23,20250205,3.84,N,347770,500,115 억,,109746,N,N,0,N,00,N +20250207,121059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1512,10,2,0.67,37210186,24784,83.56,1481,1520,1481,1952,1052,1502,1501.38,0.48,0,-1100,1515,1508,1495,1488,1475,1512,1492,115,450,500,900,1,1,22857042,346,12.50,0.58,12,0.11,121.00,2619.00,5990,20240131,-74.76,1478,20250205,2.30,2265,-33.25,20250117,1478,2.30,20250205,4645,-67.45,20240215,1478,2.30,20250205,3.84,N,347770,500,115 억,,109746,N,N,0,N,00,N +20250207,111058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1513,11,2,0.73,34488817,22980,77.48,1481,1520,1481,1952,1052,1502,1500.82,0.48,0,-476,1515,1508,1495,1488,1475,1512,1492,115,450,500,900,1,1,22857042,346,12.50,0.58,12,0.10,121.00,2619.00,5990,20240131,-74.74,1478,20250205,2.37,2265,-33.20,20250117,1478,2.37,20250205,4645,-67.43,20240215,1478,2.37,20250205,3.84,N,347770,500,115 억,,109746,N,N,0,N,00,N +20250207,101102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1503,1,2,0.07,28503710,18999,64.06,1481,1520,1481,1952,1052,1502,1500.27,0.48,0,-228,1515,1508,1495,1488,1475,1512,1492,115,450,500,900,1,1,22857042,344,12.42,0.57,12,0.08,121.00,2619.00,5990,20240131,-74.91,1478,20250205,1.69,2265,-33.64,20250117,1478,1.69,20250205,4645,-67.64,20240215,1478,1.69,20250205,3.84,N,347770,500,115 억,,109746,N,N,0,N,00,N +20250207,091109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1496,-6,5,-0.40,6820217,4593,15.49,1481,1496,1481,1952,1052,1502,1484.92,0.48,0,322,1515,1508,1495,1488,1475,1512,1492,115,450,500,900,1,1,22857042,342,12.36,0.57,12,0.02,121.00,2619.00,5990,20240131,-75.03,1478,20250205,1.22,2265,-33.95,20250117,1478,1.22,20250205,4645,-67.79,20240215,1478,1.22,20250205,3.84,N,347770,500,115 억,,109746,N,N,0,N,00,N 20250206,161035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1502,23,2,1.56,44375232,29659,40.72,1483,1502,1482,1922,1036,1479,1496.08,0.48,0,-456,1542,1510,1494,1462,1446,1502,1454,115,443,500,880,1,1,22857042,343,12.41,0.57,12,0.13,121.00,2619.00,5990,20240131,-74.92,1478,20250205,1.62,2265,-33.69,20250117,1478,1.62,20250205,4645,-67.66,20240215,1478,1.62,20250205,3.81,N,347770,500,115 억,,110202,N,N,0,N,00,N 20250206,151039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1494,15,2,1.01,40705924,27213,37.36,1483,1501,1482,1922,1036,1479,1495.83,0.48,0,-461,1542,1510,1494,1462,1446,1502,1454,115,443,500,880,1,1,22857042,341,12.35,0.57,12,0.12,121.00,2619.00,5990,20240131,-75.06,1478,20250205,1.08,2265,-34.04,20250117,1478,1.08,20250205,4645,-67.84,20240215,1478,1.08,20250205,3.81,N,347770,500,115 억,,110202,N,N,0,N,00,N 20250206,141038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1493,14,2,0.95,32851207,21965,30.16,1483,1501,1482,1922,1036,1479,1495.62,0.48,0,-928,1542,1510,1494,1462,1446,1502,1454,115,443,500,880,1,1,22857042,341,12.34,0.57,12,0.10,121.00,2619.00,5990,20240131,-75.08,1478,20250205,1.01,2265,-34.08,20250117,1478,1.01,20250205,4645,-67.86,20240215,1478,1.01,20250205,3.81,N,347770,500,115 억,,110202,N,N,0,N,00,N diff --git a/347850/price/prices-20250201.csv b/347850/price/prices-20250201.csv index 48ac11dc218a..4fae66cf8be1 100644 --- a/347850/price/prices-20250201.csv +++ b/347850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161102,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,52100,-2000,5,-3.70,14913659900,276870,74.21,55400,56200,51900,70300,37900,54100,53870.73,0.00,0,-69327,57233,55666,54033,52466,50833,56450,53250,53,16200,500,37870,100,1,10568069,5506,121.45,10.38,12,2.62,429.00,5017.00,64000,20250108,-18.59,25100,20240627,107.57,64000,-18.59,20250108,47250,10.26,20250102,64000,-18.59,20250108,25100,107.57,20240627,3.46,N,347850,500,52 억,,0,N,N,324,N,00,N +20250207,151104,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,52100,-2000,5,-3.70,14224313600,263655,70.67,55400,56200,51900,70300,37900,54100,53950.48,0.00,0,-66439,57233,55666,54033,52466,50833,56450,53250,53,16200,500,37870,100,1,10568069,5506,121.45,10.38,12,2.49,429.00,5017.00,64000,20250108,-18.59,25100,20240627,107.57,64000,-18.59,20250108,47250,10.26,20250102,64000,-18.59,20250108,25100,107.57,20240627,3.46,N,347850,500,52 억,,0,N,N,2063,N,00,N +20250207,141104,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,52800,-1300,5,-2.40,11846335000,218171,58.47,55400,56200,52600,70300,37900,54100,54298.39,0.00,0,-53706,57233,55666,54033,52466,50833,56450,53250,53,16200,500,37870,100,1,10568069,5580,123.08,10.52,12,2.06,429.00,5017.00,64000,20250108,-17.50,25100,20240627,110.36,64000,-17.50,20250108,47250,11.75,20250102,64000,-17.50,20250108,25100,110.36,20240627,3.46,N,347850,500,52 억,,0,N,N,2063,N,00,N +20250207,131102,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,52700,-1400,5,-2.59,10979319200,201792,54.08,55400,56200,52600,70300,37900,54100,54409.09,0.00,0,-46263,57233,55666,54033,52466,50833,56450,53250,53,16200,500,37870,100,1,10568069,5569,122.84,10.50,12,1.91,429.00,5017.00,64000,20250108,-17.66,25100,20240627,109.96,64000,-17.66,20250108,47250,11.53,20250102,64000,-17.66,20250108,25100,109.96,20240627,3.46,N,347850,500,52 억,,0,N,N,2063,N,00,N +20250207,121100,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,53400,-700,5,-1.29,9765740200,178892,47.95,55400,56200,52900,70300,37900,54100,54590.14,0.00,0,-33979,57233,55666,54033,52466,50833,56450,53250,53,16200,500,37870,100,1,10568069,5643,124.48,10.64,12,1.69,429.00,5017.00,64000,20250108,-16.56,25100,20240627,112.75,64000,-16.56,20250108,47250,13.02,20250102,64000,-16.56,20250108,25100,112.75,20240627,3.46,N,347850,500,52 억,,0,N,N,2063,N,00,N +20250207,111058,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,53100,-1000,5,-1.85,8779574500,160327,42.97,55400,56200,52900,70300,37900,54100,54760.42,0.00,0,-27624,57233,55666,54033,52466,50833,56450,53250,53,16200,500,37870,100,1,10568069,5612,123.78,10.58,12,1.52,429.00,5017.00,64000,20250108,-17.03,25100,20240627,111.55,64000,-17.03,20250108,47250,12.38,20250102,64000,-17.03,20250108,25100,111.55,20240627,3.46,N,347850,500,52 억,,0,N,N,2063,N,00,N +20250207,101103,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,54000,-100,5,-0.18,6862264800,124561,33.38,55400,56200,53600,70300,37900,54100,55091.60,0.00,0,-19721,57233,55666,54033,52466,50833,56450,53250,53,16200,500,37870,100,1,10568069,5707,125.87,10.76,12,1.18,429.00,5017.00,64000,20250108,-15.62,25100,20240627,115.14,64000,-15.62,20250108,47250,14.29,20250102,64000,-15.62,20250108,25100,115.14,20240627,3.46,N,347850,500,52 억,,0,N,N,2063,N,00,N +20250207,091109,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,56000,1900,2,3.51,2548066900,46005,12.33,55400,56200,53900,70300,37900,54100,55386.74,0.00,0,-7402,57233,55666,54033,52466,50833,56450,53250,53,16200,500,37870,100,1,10568069,5918,130.54,11.16,12,0.44,429.00,5017.00,64000,20250108,-12.50,25100,20240627,123.11,64000,-12.50,20250108,47250,18.52,20250102,64000,-12.50,20250108,25100,123.11,20240627,3.46,N,347850,500,52 억,,0,N,N,2063,N,00,N 20250206,161035,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,54100,2800,2,5.46,20092114900,370745,45.27,52500,55600,52400,66600,36000,51300,54194.20,0.00,0,69110,59366,55332,52766,48732,46166,54050,47450,53,15300,500,35910,100,1,10568069,5717,126.11,10.78,12,3.51,429.00,5017.00,64000,20250108,-15.47,25100,20240627,115.54,64000,-15.47,20250108,47250,14.50,20250102,64000,-15.47,20250108,25100,115.54,20240627,3.27,N,347850,500,52 억,,0,N,N,2063,N,00,N 20250206,151040,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,53900,2600,2,5.07,19427629400,358427,43.76,52500,55600,52400,66600,36000,51300,54202.47,0.00,0,68046,59366,55332,52766,48732,46166,54050,47450,53,15300,500,35910,100,1,10568069,5696,125.64,10.74,12,3.39,429.00,5017.00,64000,20250108,-15.78,25100,20240627,114.74,64000,-15.78,20250108,47250,14.07,20250102,64000,-15.78,20250108,25100,114.74,20240627,3.27,N,347850,500,52 억,,0,N,N,305,N,00,N 20250206,141039,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,54300,3000,2,5.85,17481219900,322540,39.38,52500,55600,52400,66600,36000,51300,54198.61,0.00,0,68936,59366,55332,52766,48732,46166,54050,47450,53,15300,500,35910,100,1,10568069,5738,126.57,10.82,12,3.05,429.00,5017.00,64000,20250108,-15.16,25100,20240627,116.33,64000,-15.16,20250108,47250,14.92,20250102,64000,-15.16,20250108,25100,116.33,20240627,3.27,N,347850,500,52 억,,0,N,N,305,N,00,N diff --git a/347860/price/prices-20250201.csv b/347860/price/prices-20250201.csv index 9dbe85abb1ca..abeb64377a54 100644 --- a/347860/price/prices-20250201.csv +++ b/347860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1691,-54,5,-3.09,359844111,213090,21.14,1746,1747,1660,2265,1222,1745,1688.70,0.63,0,-31874,1987,1865,1778,1656,1569,1822,1613,124,520,500,1180,1,1,24734517,418,-1.36,4.28,12,0.86,-1243.00,395.00,7838,20240129,-78.43,1448,20241210,16.78,2300,-26.48,20250103,1526,10.81,20250131,8160,-79.28,20240219,1526,10.81,20250131,0.00,N,347860,500,123 억,,155395,N,N,0,N,00,N +20250207,151104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1686,-59,5,-3.38,355457225,210493,20.88,1746,1747,1660,2265,1222,1745,1688.69,0.63,0,-30880,1987,1865,1778,1656,1569,1822,1613,124,520,500,1180,1,1,24734517,417,-1.36,4.27,12,0.85,-1243.00,395.00,7838,20240129,-78.49,1448,20241210,16.44,2300,-26.70,20250103,1526,10.48,20250131,8160,-79.34,20240219,1526,10.48,20250131,0.00,N,347860,500,123 억,,155395,N,N,0,N,00,N +20250207,141104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1693,-52,5,-2.98,316446437,187421,18.60,1746,1747,1660,2265,1222,1745,1688.43,0.63,0,-19966,1987,1865,1778,1656,1569,1822,1613,124,520,500,1180,1,1,24734517,419,-1.36,4.29,12,0.76,-1243.00,395.00,7838,20240129,-78.40,1448,20241210,16.92,2300,-26.39,20250103,1526,10.94,20250131,8160,-79.25,20240219,1526,10.94,20250131,0.00,N,347860,500,123 억,,155395,N,N,0,N,00,N +20250207,131102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1691,-54,5,-3.09,293327026,173786,17.24,1746,1747,1660,2265,1222,1745,1687.86,0.63,0,-11935,1987,1865,1778,1656,1569,1822,1613,124,520,500,1180,1,1,24734517,418,-1.36,4.28,12,0.70,-1243.00,395.00,7838,20240129,-78.43,1448,20241210,16.78,2300,-26.48,20250103,1526,10.81,20250131,8160,-79.28,20240219,1526,10.81,20250131,0.00,N,347860,500,123 억,,155395,N,N,0,N,00,N +20250207,121100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1690,-55,5,-3.15,275884945,163462,16.22,1746,1747,1660,2265,1222,1745,1687.76,0.63,0,-10877,1987,1865,1778,1656,1569,1822,1613,124,520,500,1180,1,1,24734517,418,-1.36,4.28,12,0.66,-1243.00,395.00,7838,20240129,-78.44,1448,20241210,16.71,2300,-26.52,20250103,1526,10.75,20250131,8160,-79.29,20240219,1526,10.75,20250131,0.00,N,347860,500,123 억,,155395,N,N,0,N,00,N +20250207,111058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1691,-54,5,-3.09,265942890,157583,15.63,1746,1747,1660,2265,1222,1745,1687.64,0.63,0,-9817,1987,1865,1778,1656,1569,1822,1613,124,520,500,1180,1,1,24734517,418,-1.36,4.28,12,0.64,-1243.00,395.00,7838,20240129,-78.43,1448,20241210,16.78,2300,-26.48,20250103,1526,10.81,20250131,8160,-79.28,20240219,1526,10.81,20250131,0.00,N,347860,500,123 억,,155395,N,N,0,N,00,N +20250207,101103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1672,-73,5,-4.18,226387190,133967,13.29,1746,1747,1660,2265,1222,1745,1689.87,0.63,0,-10185,1987,1865,1778,1656,1569,1822,1613,124,520,500,1180,1,1,24734517,414,-1.35,4.23,12,0.54,-1243.00,395.00,7838,20240129,-78.67,1448,20241210,15.47,2300,-27.30,20250103,1526,9.57,20250131,8160,-79.51,20240219,1526,9.57,20250131,0.00,N,347860,500,123 억,,155395,N,N,0,N,00,N +20250207,091109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1668,-77,5,-4.41,56538609,33136,3.29,1746,1747,1660,2265,1222,1745,1706.26,0.63,0,-471,1987,1865,1778,1656,1569,1822,1613,124,520,500,1180,1,1,24734517,413,-1.34,4.22,12,0.13,-1243.00,395.00,7838,20240129,-78.72,1448,20241210,15.19,2300,-27.48,20250103,1526,9.31,20250131,8160,-79.56,20240219,1526,9.31,20250131,0.00,N,347860,500,123 억,,155395,N,N,0,N,00,N 20250206,161035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1745,80,2,4.80,1825074355,1003286,293.66,1768,1900,1691,2160,1166,1665,1819.12,0.54,0,20634,1775,1720,1635,1580,1495,1747,1607,124,495,500,1130,1,1,24734517,432,-1.40,4.42,12,4.06,-1243.00,395.00,7838,20240129,-77.74,1448,20241210,20.51,2300,-24.13,20250103,1526,14.35,20250131,8160,-78.62,20240219,1526,14.35,20250131,0.00,N,347860,500,123 억,,134622,N,N,0,N,00,N 20250206,151040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1751,86,2,5.17,1807348731,993129,290.69,1768,1900,1691,2160,1166,1665,1819.87,0.54,0,18423,1775,1720,1635,1580,1495,1747,1607,124,495,500,1130,1,1,24734517,433,-1.41,4.43,12,4.02,-1243.00,395.00,7838,20240129,-77.66,1448,20241210,20.93,2300,-23.87,20250103,1526,14.74,20250131,8160,-78.54,20240219,1526,14.74,20250131,0.00,N,347860,500,123 억,,134622,N,N,0,N,00,N 20250206,141039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1746,81,2,4.86,1765337823,969030,283.64,1768,1900,1691,2160,1166,1665,1821.78,0.54,0,18831,1775,1720,1635,1580,1495,1747,1607,124,495,500,1130,1,1,24734517,432,-1.40,4.42,12,3.92,-1243.00,395.00,7838,20240129,-77.72,1448,20241210,20.58,2300,-24.09,20250103,1526,14.42,20250131,8160,-78.60,20240219,1526,14.42,20250131,0.00,N,347860,500,123 억,,134622,N,N,0,N,00,N diff --git a/347890/price/prices-20250201.csv b/347890/price/prices-20250201.csv index d975bc35cd7a..492414f3dda3 100644 --- a/347890/price/prices-20250201.csv +++ b/347890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161102,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5670,190,2,3.47,34777980,6260,96.40,5400,5670,5400,7120,3840,5480,5554.82,0.20,0,-494,5600,5540,5450,5390,5300,5570,5420,17,1640,100,3940,10,1,16913204,959,15.08,1.27,12,0.04,376.00,4459.00,8360,20240202,-32.18,4805,20241209,18.00,5950,-4.71,20250107,5150,10.10,20250205,8360,-32.18,20240215,4805,18.00,20241209,0.75,N,347890,100,16 억,,33492,N,N,0,N,00,N +20250207,151104,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5620,140,2,2.55,28703640,5186,79.86,5400,5620,5400,7120,3840,5480,5534.83,0.20,0,-488,5600,5540,5450,5390,5300,5570,5420,17,1640,100,3940,10,1,16913204,951,14.95,1.26,12,0.03,376.00,4459.00,8360,20240202,-32.78,4805,20241209,16.96,5950,-5.55,20250107,5150,9.13,20250205,8360,-32.78,20240215,4805,16.96,20241209,0.75,N,347890,100,16 억,,33492,N,N,0,N,00,N +20250207,141104,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5570,90,2,1.64,20195530,3663,56.41,5400,5600,5400,7120,3840,5480,5513.39,0.20,0,-387,5600,5540,5450,5390,5300,5570,5420,17,1640,100,3940,10,1,16913204,942,14.81,1.25,12,0.02,376.00,4459.00,8360,20240202,-33.37,4805,20241209,15.92,5950,-6.39,20250107,5150,8.16,20250205,8360,-33.37,20240215,4805,15.92,20241209,0.75,N,347890,100,16 억,,33492,N,N,0,N,00,N +20250207,131102,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5560,80,2,1.46,19594920,3555,54.74,5400,5600,5400,7120,3840,5480,5511.93,0.20,0,-352,5600,5540,5450,5390,5300,5570,5420,17,1640,100,3940,10,1,16913204,940,14.79,1.25,12,0.02,376.00,4459.00,8360,20240202,-33.49,4805,20241209,15.71,5950,-6.55,20250107,5150,7.96,20250205,8360,-33.49,20240215,4805,15.71,20241209,0.75,N,347890,100,16 억,,33492,N,N,0,N,00,N +20250207,121100,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5550,70,2,1.28,14000810,2553,39.31,5400,5560,5400,7120,3840,5480,5484.06,0.20,0,-219,5600,5540,5450,5390,5300,5570,5420,17,1640,100,3940,10,1,16913204,939,14.76,1.24,12,0.02,376.00,4459.00,8360,20240202,-33.61,4805,20241209,15.50,5950,-6.72,20250107,5150,7.77,20250205,8360,-33.61,20240215,4805,15.50,20241209,0.75,N,347890,100,16 억,,33492,N,N,0,N,00,N +20250207,111059,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,20,2,0.36,9446240,1726,26.58,5400,5500,5400,7120,3840,5480,5472.91,0.20,0,-264,5600,5540,5450,5390,5300,5570,5420,17,1640,100,3940,10,1,16913204,930,14.63,1.23,12,0.01,376.00,4459.00,8360,20240202,-34.21,4805,20241209,14.46,5950,-7.56,20250107,5150,6.80,20250205,8360,-34.21,20240215,4805,14.46,20241209,0.75,N,347890,100,16 억,,33492,N,N,0,N,00,N +20250207,101103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5470,-10,5,-0.18,6336170,1158,17.83,5400,5480,5400,7120,3840,5480,5471.65,0.20,0,-264,5600,5540,5450,5390,5300,5570,5420,17,1640,100,3940,10,1,16913204,925,14.55,1.23,12,0.01,376.00,4459.00,8360,20240202,-34.57,4805,20241209,13.84,5950,-8.07,20250107,5150,6.21,20250205,8360,-34.57,20240215,4805,13.84,20241209,0.75,N,347890,100,16 억,,33492,N,N,0,N,00,N +20250207,091110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5470,-10,5,-0.18,108120,20,0.31,5400,5470,5400,7120,3840,5480,5406.00,0.20,0,-3,5600,5540,5450,5390,5300,5570,5420,17,1640,100,3940,10,1,16913204,925,14.55,1.23,12,0.00,376.00,4459.00,8360,20240202,-34.57,4805,20241209,13.84,5950,-8.07,20250107,5150,6.21,20250205,8360,-34.57,20240215,4805,13.84,20241209,0.75,N,347890,100,16 억,,33492,N,N,0,N,00,N 20250206,161035,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5480,120,2,2.24,35384420,6492,45.28,5360,5510,5360,6960,3760,5360,5450.47,0.20,0,-483,5633,5496,5323,5186,5013,5410,5100,17,1600,100,3850,10,1,16913204,927,14.57,1.23,12,0.04,376.00,4459.00,8440,20240124,-35.07,4805,20241209,14.05,5950,-7.90,20250107,5150,6.41,20250205,8360,-34.45,20240215,4805,14.05,20241209,0.79,N,347890,100,16 억,,34015,N,N,0,N,00,N 20250206,151040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5470,110,2,2.05,33178870,6088,42.46,5360,5510,5360,6960,3760,5360,5449.88,0.20,0,-469,5633,5496,5323,5186,5013,5410,5100,17,1600,100,3850,10,1,16913204,925,14.55,1.23,12,0.04,376.00,4459.00,8440,20240124,-35.19,4805,20241209,13.84,5950,-8.07,20250107,5150,6.21,20250205,8360,-34.57,20240215,4805,13.84,20241209,0.79,N,347890,100,16 억,,34015,N,N,0,N,00,N 20250206,141039,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5490,130,2,2.43,28313680,5200,36.27,5360,5510,5360,6960,3760,5360,5444.94,0.20,0,-413,5633,5496,5323,5186,5013,5410,5100,17,1600,100,3850,10,1,16913204,929,14.60,1.23,12,0.03,376.00,4459.00,8440,20240124,-34.95,4805,20241209,14.26,5950,-7.73,20250107,5150,6.60,20250205,8360,-34.33,20240215,4805,14.26,20241209,0.79,N,347890,100,16 억,,34015,N,N,0,N,00,N diff --git a/348030/price/prices-20250201.csv b/348030/price/prices-20250201.csv index e1a81291b624..5947a7cb5c14 100644 --- a/348030/price/prices-20250201.csv +++ b/348030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,110,2,2.15,21075110,4099,36.83,5080,5230,5010,6650,3590,5120,5141.37,0.15,0,-573,5400,5260,5090,4950,4780,5330,5020,10,1530,100,3580,10,1,9603800,502,-10.32,0.70,12,0.04,-507.00,7524.00,9920,20240131,-47.28,3990,20240805,31.08,5300,-1.32,20250107,4905,6.63,20250203,9480,-44.83,20240220,3990,31.08,20240805,0.83,N,348030,100,9 억,,14817,N,N,0,N,00,N +20250207,151104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,70,2,1.37,14593910,2856,25.66,5080,5200,5010,6650,3590,5120,5109.91,0.15,0,-291,5400,5260,5090,4950,4780,5330,5020,10,1530,100,3580,10,1,9603800,498,-10.24,0.69,12,0.03,-507.00,7524.00,9920,20240131,-47.68,3990,20240805,30.08,5300,-2.08,20250107,4905,5.81,20250203,9480,-45.25,20240220,3990,30.08,20240805,0.83,N,348030,100,9 억,,14817,N,N,0,N,00,N +20250207,141104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5060,-60,5,-1.17,9310480,1829,16.43,5080,5150,5010,6650,3590,5120,5090.48,0.15,0,4,5400,5260,5090,4950,4780,5330,5020,10,1530,100,3580,10,1,9603800,486,-9.98,0.67,12,0.02,-507.00,7524.00,9920,20240131,-48.99,3990,20240805,26.82,5300,-4.53,20250107,4905,3.16,20250203,9480,-46.62,20240220,3990,26.82,20240805,0.83,N,348030,100,9 억,,14817,N,N,0,N,00,N +20250207,131103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,-10,5,-0.20,5661290,1115,10.02,5080,5150,5010,6650,3590,5120,5077.39,0.15,0,2,5400,5260,5090,4950,4780,5330,5020,10,1530,100,3580,10,1,9603800,491,-10.08,0.68,12,0.01,-507.00,7524.00,9920,20240131,-48.49,3990,20240805,28.07,5300,-3.58,20250107,4905,4.18,20250203,9480,-46.10,20240220,3990,28.07,20240805,0.83,N,348030,100,9 억,,14817,N,N,0,N,00,N +20250207,121100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,-100,5,-1.95,2627360,518,4.65,5080,5130,5020,6650,3590,5120,5072.12,0.15,0,-3,5400,5260,5090,4950,4780,5330,5020,10,1530,100,3580,10,1,9603800,482,-9.90,0.67,12,0.01,-507.00,7524.00,9920,20240131,-49.40,3990,20240805,25.81,5300,-5.28,20250107,4905,2.34,20250203,9480,-47.05,20240220,3990,25.81,20240805,0.83,N,348030,100,9 억,,14817,N,N,0,N,00,N +20250207,111059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5060,-60,5,-1.17,1750730,344,3.09,5080,5130,5060,6650,3590,5120,5089.33,0.15,0,-41,5400,5260,5090,4950,4780,5330,5020,10,1530,100,3580,10,1,9603800,486,-9.98,0.67,12,0.00,-507.00,7524.00,9920,20240131,-48.99,3990,20240805,26.82,5300,-4.53,20250107,4905,3.16,20250203,9480,-46.62,20240220,3990,26.82,20240805,0.83,N,348030,100,9 억,,14817,N,N,0,N,00,N +20250207,101104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,10,2,0.20,650310,127,1.14,5080,5130,5080,6650,3590,5120,5120.55,0.15,0,-30,5400,5260,5090,4950,4780,5330,5020,10,1530,100,3580,10,1,9603800,493,-10.12,0.68,12,0.00,-507.00,7524.00,9920,20240131,-48.29,3990,20240805,28.57,5300,-3.21,20250107,4905,4.59,20250203,9480,-45.89,20240220,3990,28.57,20240805,0.83,N,348030,100,9 억,,14817,N,N,0,N,00,N +20250207,091110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,10,2,0.20,593880,116,1.04,5080,5130,5080,6650,3590,5120,5119.66,0.15,0,-30,5400,5260,5090,4950,4780,5330,5020,10,1530,100,3580,10,1,9603800,493,-10.12,0.68,12,0.00,-507.00,7524.00,9920,20240131,-48.29,3990,20240805,28.57,5300,-3.21,20250107,4905,4.59,20250203,9480,-45.89,20240220,3990,28.57,20240805,0.83,N,348030,100,9 억,,14817,N,N,0,N,00,N 20250206,161036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,180,2,3.64,56138110,11129,331.91,4920,5230,4920,6420,3460,4940,5044.27,0.16,0,-404,5073,5006,4963,4896,4853,4985,4875,10,1480,100,3450,10,1,9603800,492,-10.10,0.68,12,0.12,-507.00,7524.00,9920,20240131,-48.39,3990,20240805,28.32,5300,-3.40,20250107,4905,4.38,20250203,9480,-45.99,20240220,3990,28.32,20240805,0.82,N,348030,100,9 억,,15221,N,N,0,N,00,N 20250206,151041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,180,2,3.64,53700990,10653,317.72,4920,5230,4920,6420,3460,4940,5040.93,0.16,0,-351,5073,5006,4963,4896,4853,4985,4875,10,1480,100,3450,10,1,9603800,492,-10.10,0.68,12,0.11,-507.00,7524.00,9920,20240131,-48.39,3990,20240805,28.32,5300,-3.40,20250107,4905,4.38,20250203,9480,-45.99,20240220,3990,28.32,20240805,0.82,N,348030,100,9 억,,15221,N,N,0,N,00,N 20250206,141039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,180,2,3.64,53613980,10636,317.21,4920,5230,4920,6420,3460,4940,5040.80,0.16,0,-354,5073,5006,4963,4896,4853,4985,4875,10,1480,100,3450,10,1,9603800,492,-10.10,0.68,12,0.11,-507.00,7524.00,9920,20240131,-48.39,3990,20240805,28.32,5300,-3.40,20250107,4905,4.38,20250203,9480,-45.99,20240220,3990,28.32,20240805,0.82,N,348030,100,9 억,,15221,N,N,0,N,00,N diff --git a/348080/price/prices-20250201.csv b/348080/price/prices-20250201.csv index 69d100cca0c6..efc38db6bb1f 100644 --- a/348080/price/prices-20250201.csv +++ b/348080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,685,-13,5,-1.86,203875450,299432,96.87,680,710,659,907,489,698,680.87,4.41,0,8009,753,725,710,682,667,718,675,290,209,500,470,1,1,57962864,397,-1.50,0.75,12,0.52,-456.00,916.00,2250,20240322,-69.56,521,20241209,31.48,980,-30.10,20250203,540,26.85,20250107,2250,-69.56,20240322,521,31.48,20241209,0.00,N,348080,500,289 억,,2553296,N,N,0,N,00,N +20250207,151105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,686,-12,5,-1.72,198123589,291022,94.15,680,710,659,907,489,698,680.79,4.41,0,10616,753,725,710,682,667,718,675,290,209,500,470,1,1,57962864,398,-1.50,0.75,12,0.50,-456.00,916.00,2250,20240322,-69.51,521,20241209,31.67,980,-30.00,20250203,540,27.04,20250107,2250,-69.51,20240322,521,31.67,20241209,0.00,N,348080,500,289 억,,2553296,N,N,0,N,00,N +20250207,141105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,692,-6,5,-0.86,189428569,278399,90.06,680,710,659,907,489,698,680.42,4.41,0,13145,753,725,710,682,667,718,675,290,209,500,470,1,1,57962864,401,-1.52,0.76,12,0.48,-456.00,916.00,2250,20240322,-69.24,521,20241209,32.82,980,-29.39,20250203,540,28.15,20250107,2250,-69.24,20240322,521,32.82,20241209,0.00,N,348080,500,289 억,,2553296,N,N,0,N,00,N +20250207,131103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,691,-7,5,-1.00,185177039,272257,88.08,680,710,659,907,489,698,680.16,4.41,0,14089,753,725,710,682,667,718,675,290,209,500,470,1,1,57962864,401,-1.52,0.75,12,0.47,-456.00,916.00,2250,20240322,-69.29,521,20241209,32.63,980,-29.49,20250203,540,27.96,20250107,2250,-69.29,20240322,521,32.63,20241209,0.00,N,348080,500,289 억,,2553296,N,N,0,N,00,N +20250207,121101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,684,-14,5,-2.01,164793500,242618,78.49,680,710,659,907,489,698,679.23,4.41,0,23561,753,725,710,682,667,718,675,290,209,500,470,1,1,57962864,396,-1.50,0.75,12,0.42,-456.00,916.00,2250,20240322,-69.60,521,20241209,31.29,980,-30.20,20250203,540,26.67,20250107,2250,-69.60,20240322,521,31.29,20241209,0.00,N,348080,500,289 억,,2553296,N,N,0,N,00,N +20250207,111059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,683,-15,5,-2.15,158469954,233380,75.50,680,710,659,907,489,698,679.02,4.41,0,22059,753,725,710,682,667,718,675,290,209,500,470,1,1,57962864,396,-1.50,0.75,12,0.40,-456.00,916.00,2250,20240322,-69.64,521,20241209,31.09,980,-30.31,20250203,540,26.48,20250107,2250,-69.64,20240322,521,31.09,20241209,0.00,N,348080,500,289 억,,2553296,N,N,0,N,00,N +20250207,101104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,673,-25,5,-3.58,102933342,151307,48.95,680,710,659,907,489,698,680.29,4.41,0,14806,753,725,710,682,667,718,675,290,209,500,470,1,1,57962864,390,-1.48,0.73,12,0.26,-456.00,916.00,2250,20240322,-70.09,521,20241209,29.17,980,-31.33,20250203,540,24.63,20250107,2250,-70.09,20240322,521,29.17,20241209,0.00,N,348080,500,289 억,,2553296,N,N,0,N,00,N +20250207,091110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,696,-2,5,-0.29,24273995,35388,11.45,680,697,680,907,489,698,685.94,4.41,0,729,753,725,710,682,667,718,675,290,209,500,470,1,1,57962864,403,-1.53,0.76,12,0.06,-456.00,916.00,2250,20240322,-69.07,521,20241209,33.59,980,-28.98,20250203,540,28.89,20250107,2250,-69.07,20240322,521,33.59,20241209,0.00,N,348080,500,289 억,,2553296,N,N,0,N,00,N 20250206,161036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,698,8,2,1.16,217168705,308426,44.02,700,738,695,897,483,690,704.12,4.47,0,-36606,744,716,699,671,654,708,663,290,207,500,460,1,1,57962864,405,-1.53,0.76,12,0.53,-456.00,916.00,2250,20240322,-68.98,521,20241209,33.97,980,-28.78,20250203,540,29.26,20250107,2250,-68.98,20240322,521,33.97,20241209,0.00,N,348080,500,289 억,,2591365,N,N,0,N,00,N 20250206,151041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,705,15,2,2.17,206902572,293815,41.93,700,738,695,897,483,690,704.19,4.47,0,-31734,744,716,699,671,654,708,663,290,207,500,460,1,1,57962864,409,-1.55,0.77,12,0.51,-456.00,916.00,2250,20240322,-68.67,521,20241209,35.32,980,-28.06,20250203,540,30.56,20250107,2250,-68.67,20240322,521,35.32,20241209,0.00,N,348080,500,289 억,,2591365,N,N,0,N,00,N 20250206,141040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,704,14,2,2.03,192933895,274005,39.11,700,738,695,897,483,690,704.13,4.47,0,-27617,744,716,699,671,654,708,663,290,207,500,460,1,1,57962864,408,-1.54,0.77,12,0.47,-456.00,916.00,2250,20240322,-68.71,521,20241209,35.12,980,-28.16,20250203,540,30.37,20250107,2250,-68.71,20240322,521,35.12,20241209,0.00,N,348080,500,289 억,,2591365,N,N,0,N,00,N diff --git a/348150/price/prices-20250201.csv b/348150/price/prices-20250201.csv index a3d8fa1841a6..e9132c2b674f 100644 --- a/348150/price/prices-20250201.csv +++ b/348150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4820,-105,5,-2.13,175994270,36382,81.26,4830,5000,4775,6400,3450,4925,4837.41,1.49,0,-12516,5098,5011,4898,4811,4698,5055,4855,97,1475,500,3440,5,1,19373850,934,-6.70,2.08,12,0.19,-719.00,2321.00,10920,20240126,-55.86,4580,20250203,5.24,5800,-16.90,20250106,4580,5.24,20250203,10150,-52.51,20240227,4580,5.24,20250203,1.35,N,348150,500,96 억,,288507,N,N,0,N,00,N +20250207,151105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4840,-85,5,-1.73,166417550,34398,76.83,4830,5000,4775,6400,3450,4925,4838.00,1.49,0,-11767,5098,5011,4898,4811,4698,5055,4855,97,1475,500,3440,5,1,19373850,938,-6.73,2.09,12,0.18,-719.00,2321.00,10920,20240126,-55.68,4580,20250203,5.68,5800,-16.55,20250106,4580,5.68,20250203,10150,-52.32,20240227,4580,5.68,20250203,1.35,N,348150,500,96 억,,288507,N,N,0,N,00,N +20250207,141105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4830,-95,5,-1.93,158095745,32675,72.98,4830,5000,4775,6400,3450,4925,4838.43,1.49,0,-12416,5098,5011,4898,4811,4698,5055,4855,97,1475,500,3440,5,1,19373850,936,-6.72,2.08,12,0.17,-719.00,2321.00,10920,20240126,-55.77,4580,20250203,5.46,5800,-16.72,20250106,4580,5.46,20250203,10150,-52.41,20240227,4580,5.46,20250203,1.35,N,348150,500,96 억,,288507,N,N,0,N,00,N +20250207,131103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4825,-100,5,-2.03,134790680,27856,62.21,4830,5000,4775,6400,3450,4925,4838.84,1.49,0,-12452,5098,5011,4898,4811,4698,5055,4855,97,1475,500,3440,5,1,19373850,935,-6.71,2.08,12,0.14,-719.00,2321.00,10920,20240126,-55.82,4580,20250203,5.35,5800,-16.81,20250106,4580,5.35,20250203,10150,-52.46,20240227,4580,5.35,20250203,1.35,N,348150,500,96 억,,288507,N,N,0,N,00,N +20250207,121101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4840,-85,5,-1.73,127823490,26414,58.99,4830,5000,4775,6400,3450,4925,4839.23,1.49,0,-12514,5098,5011,4898,4811,4698,5055,4855,97,1475,500,3440,5,1,19373850,938,-6.73,2.09,12,0.14,-719.00,2321.00,10920,20240126,-55.68,4580,20250203,5.68,5800,-16.55,20250106,4580,5.68,20250203,10150,-52.32,20240227,4580,5.68,20250203,1.35,N,348150,500,96 억,,288507,N,N,0,N,00,N +20250207,111059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4880,-45,5,-0.91,122394270,25294,56.49,4830,5000,4775,6400,3450,4925,4838.87,1.49,0,-11801,5098,5011,4898,4811,4698,5055,4855,97,1475,500,3440,5,1,19373850,945,-6.79,2.10,12,0.13,-719.00,2321.00,10920,20240126,-55.31,4580,20250203,6.55,5800,-15.86,20250106,4580,6.55,20250203,10150,-51.92,20240227,4580,6.55,20250203,1.35,N,348150,500,96 억,,288507,N,N,0,N,00,N +20250207,101104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4790,-135,5,-2.74,89280450,18470,41.25,4830,4900,4780,6400,3450,4925,4833.81,1.49,0,-8345,5098,5011,4898,4811,4698,5055,4855,97,1475,500,3440,5,1,19373850,928,-6.66,2.06,12,0.10,-719.00,2321.00,10920,20240126,-56.14,4580,20250203,4.59,5800,-17.41,20250106,4580,4.59,20250203,10150,-52.81,20240227,4580,4.59,20250203,1.35,N,348150,500,96 억,,288507,N,N,0,N,00,N +20250207,091110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4845,-80,5,-1.62,38033345,7859,17.55,4830,4900,4830,6400,3450,4925,4839.46,1.49,0,-1191,5098,5011,4898,4811,4698,5055,4855,97,1475,500,3440,5,1,19373850,939,-6.74,2.09,12,0.04,-719.00,2321.00,10920,20240126,-55.63,4580,20250203,5.79,5800,-16.47,20250106,4580,5.79,20250203,10150,-52.27,20240227,4580,5.79,20250203,1.35,N,348150,500,96 억,,288507,N,N,0,N,00,N 20250206,161036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4925,90,2,1.86,219476600,44773,154.95,4800,4985,4785,6280,3385,4835,4901.97,1.48,0,1673,4938,4886,4823,4771,4708,4912,4797,97,1445,500,3380,5,1,19373850,954,-6.85,2.12,12,0.23,-719.00,2321.00,10920,20240126,-54.90,4580,20250203,7.53,5800,-15.09,20250106,4580,7.53,20250203,10150,-51.48,20240227,4580,7.53,20250203,1.42,N,348150,500,96 억,,286834,N,N,0,N,00,N 20250206,151041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4935,100,2,2.07,217207280,44312,153.35,4800,4985,4785,6280,3385,4835,4901.77,1.48,0,1578,4938,4886,4823,4771,4708,4912,4797,97,1445,500,3380,5,1,19373850,956,-6.86,2.13,12,0.23,-719.00,2321.00,10920,20240126,-54.81,4580,20250203,7.75,5800,-14.91,20250106,4580,7.75,20250203,10150,-51.38,20240227,4580,7.75,20250203,1.42,N,348150,500,96 억,,286834,N,N,0,N,00,N 20250206,141040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4900,65,2,1.34,166241925,33895,117.30,4800,4985,4785,6280,3385,4835,4904.61,1.48,0,4208,4938,4886,4823,4771,4708,4912,4797,97,1445,500,3380,5,1,19373850,949,-6.82,2.11,12,0.17,-719.00,2321.00,10920,20240126,-55.13,4580,20250203,6.99,5800,-15.52,20250106,4580,6.99,20250203,10150,-51.72,20240227,4580,6.99,20250203,1.42,N,348150,500,96 억,,286834,N,N,0,N,00,N diff --git a/348210/price/prices-20250201.csv b/348210/price/prices-20250201.csv index 82ebfd4f7f51..70ef64c5fdbc 100644 --- a/348210/price/prices-20250201.csv +++ b/348210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161103,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,60100,1800,2,3.09,12420314400,206209,202.71,58500,62200,57100,75700,40900,58300,60231.74,15.64,0,6020,61500,59900,57600,56000,53700,60700,56800,52,17400,500,43140,100,1,10457250,6285,19.64,4.67,12,1.97,3060.00,12856.00,78800,20240125,-23.73,40350,20240909,48.95,64400,-6.68,20250123,49500,21.41,20250102,77900,-22.85,20240304,40350,48.95,20240909,2.67,N,348210,500,52 억,,1635634,N,N,950,N,00,N +20250207,151105,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,60000,1700,2,2.92,12099139300,200867,197.46,58500,62200,57100,75700,40900,58300,60234.58,15.64,0,6102,61500,59900,57600,56000,53700,60700,56800,52,17400,500,43140,100,1,10457250,6274,19.61,4.67,12,1.92,3060.00,12856.00,78800,20240125,-23.86,40350,20240909,48.70,64400,-6.83,20250123,49500,21.21,20250102,77900,-22.98,20240304,40350,48.70,20240909,2.67,N,348210,500,52 억,,1635634,N,N,1204,N,00,N +20250207,141105,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,61100,2800,2,4.80,11327353500,188149,184.96,58500,62200,57100,75700,40900,58300,60204.17,15.64,0,5303,61500,59900,57600,56000,53700,60700,56800,52,17400,500,43140,100,1,10457250,6389,19.97,4.75,12,1.80,3060.00,12856.00,78800,20240125,-22.46,40350,20240909,51.43,64400,-5.12,20250123,49500,23.43,20250102,77900,-21.57,20240304,40350,51.43,20240909,2.67,N,348210,500,52 억,,1635634,N,N,1204,N,00,N +20250207,131103,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,61800,3500,2,6.00,10303395400,171520,168.61,58500,62200,57100,75700,40900,58300,60071.10,15.64,0,4433,61500,59900,57600,56000,53700,60700,56800,52,17400,500,43140,100,1,10457250,6463,20.20,4.81,12,1.64,3060.00,12856.00,78800,20240125,-21.57,40350,20240909,53.16,64400,-4.04,20250123,49500,24.85,20250102,77900,-20.67,20240304,40350,53.16,20240909,2.67,N,348210,500,52 억,,1635634,N,N,1204,N,00,N +20250207,121101,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,61400,3100,2,5.32,9083369400,151777,149.20,58500,61700,57100,75700,40900,58300,59846.81,15.64,0,-141,61500,59900,57600,56000,53700,60700,56800,52,17400,500,43140,100,1,10457250,6421,20.07,4.78,12,1.45,3060.00,12856.00,78800,20240125,-22.08,40350,20240909,52.17,64400,-4.66,20250123,49500,24.04,20250102,77900,-21.18,20240304,40350,52.17,20240909,2.67,N,348210,500,52 억,,1635634,N,N,1204,N,00,N +20250207,111100,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,61300,3000,2,5.15,8045082100,134815,132.53,58500,61600,57100,75700,40900,58300,59674.98,15.64,0,-4881,61500,59900,57600,56000,53700,60700,56800,52,17400,500,43140,100,1,10457250,6410,20.03,4.77,12,1.29,3060.00,12856.00,78800,20240125,-22.21,40350,20240909,51.92,64400,-4.81,20250123,49500,23.84,20250102,77900,-21.31,20240304,40350,51.92,20240909,2.67,N,348210,500,52 억,,1635634,N,N,1204,N,00,N +20250207,101104,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58700,400,2,0.69,4540640400,76896,75.59,58500,60900,57100,75700,40900,58300,59049.11,15.64,0,-14020,61500,59900,57600,56000,53700,60700,56800,52,17400,500,43140,100,1,10457250,6138,19.18,4.57,12,0.74,3060.00,12856.00,78800,20240125,-25.51,40350,20240909,45.48,64400,-8.85,20250123,49500,18.59,20250102,77900,-24.65,20240304,40350,45.48,20240909,2.67,N,348210,500,52 억,,1635634,N,N,1204,N,00,N +20250207,091111,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,57900,-400,5,-0.69,119150500,2051,2.02,58500,58500,57400,75700,40900,58300,58093.86,15.64,0,-714,61500,59900,57600,56000,53700,60700,56800,52,17400,500,43140,100,1,10457250,6055,18.92,4.50,12,0.02,3060.00,12856.00,78800,20240125,-26.52,40350,20240909,43.49,64400,-10.09,20250123,49500,16.97,20250102,77900,-25.67,20240304,40350,43.49,20240909,2.67,N,348210,500,52 억,,1635634,N,N,1204,N,00,N 20250206,161036,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58300,3600,2,6.58,5830496000,101691,241.75,55400,59200,55300,71100,38300,54700,57329.60,15.49,0,18153,56700,55700,55100,54100,53500,56200,54600,52,16400,500,40470,100,1,10457250,6097,19.05,4.53,12,0.97,3060.00,12856.00,78800,20240125,-26.02,40350,20240909,44.49,64400,-9.47,20250123,49500,17.78,20250102,77900,-25.16,20240304,40350,44.49,20240909,2.69,N,348210,500,52 억,,1619898,N,N,1191,N,00,N 20250206,151041,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,57700,3000,2,5.48,5497138500,95945,228.09,55400,59200,55300,71100,38300,54700,57294.68,15.49,0,15779,56700,55700,55100,54100,53500,56200,54600,52,16400,500,40470,100,1,10457250,6034,18.86,4.49,12,0.92,3060.00,12856.00,78800,20240125,-26.78,40350,20240909,43.00,64400,-10.40,20250123,49500,16.57,20250102,77900,-25.93,20240304,40350,43.00,20240909,2.69,N,348210,500,52 억,,1619898,N,N,474,N,00,N 20250206,141040,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58600,3900,2,7.13,3147164200,55021,130.80,55400,58900,55300,71100,38300,54700,57199.33,15.49,0,3920,56700,55700,55100,54100,53500,56200,54600,52,16400,500,40470,100,1,10457250,6128,19.15,4.56,12,0.53,3060.00,12856.00,78800,20240125,-25.63,40350,20240909,45.23,64400,-9.01,20250123,49500,18.38,20250102,77900,-24.78,20240304,40350,45.23,20240909,2.69,N,348210,500,52 억,,1619898,N,N,474,N,00,N diff --git a/348340/price/prices-20250201.csv b/348340/price/prices-20250201.csv index caaaf75ffdbf..7bf481ed04b5 100644 --- a/348340/price/prices-20250201.csv +++ b/348340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,34250,400,2,1.18,11187570550,327452,43.91,33900,34900,33550,44000,23700,33850,34165.12,0.27,0,2649,37483,35666,34283,32466,31083,34975,31775,53,10150,500,24370,50,1,10601420,3631,-20.24,15.00,12,3.09,-1692.00,2284.00,42450,20240214,-19.32,18030,20241115,89.96,36100,-5.12,20250206,29050,17.90,20250109,42450,-19.32,20240214,18030,89.96,20241115,0.09,N,348340,500,53 억,,28740,N,N,174,N,00,N +20250207,151106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,34250,400,2,1.18,10580818300,309725,41.53,33900,34900,33550,44000,23700,33850,34161.99,0.27,0,878,37483,35666,34283,32466,31083,34975,31775,53,10150,500,24370,50,1,10601420,3631,-20.24,15.00,12,2.92,-1692.00,2284.00,42450,20240214,-19.32,18030,20241115,89.96,36100,-5.12,20250206,29050,17.90,20250109,42450,-19.32,20240214,18030,89.96,20241115,0.09,N,348340,500,53 억,,28740,N,N,4233,N,00,N +20250207,141105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33850,0,3,0.00,9571666450,280128,37.56,33900,34900,33550,44000,23700,33850,34168.91,0.27,0,-1845,37483,35666,34283,32466,31083,34975,31775,53,10150,500,24370,50,1,10601420,3589,-20.01,14.82,12,2.64,-1692.00,2284.00,42450,20240214,-20.26,18030,20241115,87.74,36100,-6.23,20250206,29050,16.52,20250109,42450,-20.26,20240214,18030,87.74,20241115,0.09,N,348340,500,53 억,,28740,N,N,4233,N,00,N +20250207,131104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33800,-50,5,-0.15,9044552550,264532,35.47,33900,34900,33550,44000,23700,33850,34190.78,0.27,0,-2624,37483,35666,34283,32466,31083,34975,31775,53,10150,500,24370,50,1,10601420,3583,-19.98,14.80,12,2.50,-1692.00,2284.00,42450,20240214,-20.38,18030,20241115,87.47,36100,-6.37,20250206,29050,16.35,20250109,42450,-20.38,20240214,18030,87.47,20241115,0.09,N,348340,500,53 억,,28740,N,N,4233,N,00,N +20250207,121102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33750,-100,5,-0.30,8406170400,245697,32.95,33900,34900,33550,44000,23700,33850,34213.58,0.27,0,-1598,37483,35666,34283,32466,31083,34975,31775,53,10150,500,24370,50,1,10601420,3578,-19.95,14.78,12,2.32,-1692.00,2284.00,42450,20240214,-20.49,18030,20241115,87.19,36100,-6.51,20250206,29050,16.18,20250109,42450,-20.49,20240214,18030,87.19,20241115,0.09,N,348340,500,53 억,,28740,N,N,4233,N,00,N +20250207,111100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,34150,300,2,0.89,7663849000,223829,30.01,33900,34900,33550,44000,23700,33850,34239.77,0.27,0,-2361,37483,35666,34283,32466,31083,34975,31775,53,10150,500,24370,50,1,10601420,3620,-20.18,14.95,12,2.11,-1692.00,2284.00,42450,20240214,-19.55,18030,20241115,89.41,36100,-5.40,20250206,29050,17.56,20250109,42450,-19.55,20240214,18030,89.41,20241115,0.09,N,348340,500,53 억,,28740,N,N,4233,N,00,N +20250207,101105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33650,-200,5,-0.59,4126433350,120761,16.19,33900,34500,33600,44000,23700,33850,34170.27,0.27,0,-2009,37483,35666,34283,32466,31083,34975,31775,53,10150,500,24370,50,1,10601420,3567,-19.89,14.73,12,1.14,-1692.00,2284.00,42450,20240214,-20.73,18030,20241115,86.63,36100,-6.79,20250206,29050,15.83,20250109,42450,-20.73,20240214,18030,86.63,20241115,0.09,N,348340,500,53 억,,28740,N,N,4233,N,00,N +20250207,091111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,34350,500,2,1.48,1076764350,31440,4.22,33900,34500,33850,44000,23700,33850,34248.36,0.27,0,-852,37483,35666,34283,32466,31083,34975,31775,53,10150,500,24370,50,1,10601420,3642,-20.30,15.04,12,0.30,-1692.00,2284.00,42450,20240214,-19.08,18030,20241115,90.52,36100,-4.85,20250206,29050,18.24,20250109,42450,-19.08,20240214,18030,90.52,20241115,0.09,N,348340,500,53 억,,28740,N,N,4233,N,00,N 20250206,161037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33850,-1100,5,-3.15,25213225600,741940,79.89,35900,36100,32900,45400,24500,34950,33983.05,0.59,0,-30750,36983,35966,34433,33416,31883,36475,33925,53,10450,500,25160,50,1,10601420,3589,-20.01,14.82,12,7.00,-1692.00,2284.00,42900,20240124,-21.10,18030,20241115,87.74,36100,-6.23,20250206,29050,16.52,20250109,42450,-20.26,20240214,18030,87.74,20241115,0.09,N,348340,500,53 억,,62453,N,N,4233,N,00,N 20250206,151041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33800,-1150,5,-3.29,24801054150,729756,78.58,35900,36100,32900,45400,24500,34950,33985.39,0.59,0,-30959,36983,35966,34433,33416,31883,36475,33925,53,10450,500,25160,50,1,10601420,3583,-19.98,14.80,12,6.88,-1692.00,2284.00,42900,20240124,-21.21,18030,20241115,87.47,36100,-6.37,20250206,29050,16.35,20250109,42450,-20.38,20240214,18030,87.47,20241115,0.09,N,348340,500,53 억,,62453,N,N,2925,N,00,N 20250206,141040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33950,-1000,5,-2.86,23369282300,687427,74.02,35900,36100,32900,45400,24500,34950,33995.28,0.59,0,-30715,36983,35966,34433,33416,31883,36475,33925,53,10450,500,25160,50,1,10601420,3599,-20.07,14.86,12,6.48,-1692.00,2284.00,42900,20240124,-20.86,18030,20241115,88.30,36100,-5.96,20250206,29050,16.87,20250109,42450,-20.02,20240214,18030,88.30,20241115,0.09,N,348340,500,53 억,,62453,N,N,2925,N,00,N diff --git a/348350/price/prices-20250201.csv b/348350/price/prices-20250201.csv index 3f72515d3e7d..31bb12d3fbbe 100644 --- a/348350/price/prices-20250201.csv +++ b/348350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161104,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7310,10,2,0.14,69987890,9629,128.49,7350,7440,7200,9490,5110,7300,7268.45,0.56,0,-2818,7440,7370,7310,7240,7180,7340,7210,51,2190,500,4380,10,1,10183600,744,11.75,0.63,12,0.09,622.00,11517.00,12480,20240508,-41.43,6200,20241202,17.90,8900,-17.87,20250107,6650,9.92,20250102,12480,-41.43,20240508,6200,17.90,20241202,1.28,N,348350,500,50 억,,57147,N,N,0,N,00,N +20250207,151106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7310,10,2,0.14,60223300,8291,110.64,7350,7440,7200,9490,5110,7300,7263.70,0.56,0,-2386,7440,7370,7310,7240,7180,7340,7210,51,2190,500,4380,10,1,10183600,744,11.75,0.63,12,0.08,622.00,11517.00,12480,20240508,-41.43,6200,20241202,17.90,8900,-17.87,20250107,6650,9.92,20250102,12480,-41.43,20240508,6200,17.90,20241202,1.28,N,348350,500,50 억,,57147,N,N,0,N,00,N +20250207,141106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7280,-20,5,-0.27,51349040,7073,94.38,7350,7440,7200,9490,5110,7300,7259.87,0.56,0,-1346,7440,7370,7310,7240,7180,7340,7210,51,2190,500,4380,10,1,10183600,741,11.70,0.63,12,0.07,622.00,11517.00,12480,20240508,-41.67,6200,20241202,17.42,8900,-18.20,20250107,6650,9.47,20250102,12480,-41.67,20240508,6200,17.42,20241202,1.28,N,348350,500,50 억,,57147,N,N,0,N,00,N +20250207,131104,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7280,-20,5,-0.27,50416720,6945,92.67,7350,7440,7200,9490,5110,7300,7259.43,0.56,0,-1364,7440,7370,7310,7240,7180,7340,7210,51,2190,500,4380,10,1,10183600,741,11.70,0.63,12,0.07,622.00,11517.00,12480,20240508,-41.67,6200,20241202,17.42,8900,-18.20,20250107,6650,9.47,20250102,12480,-41.67,20240508,6200,17.42,20241202,1.28,N,348350,500,50 억,,57147,N,N,0,N,00,N +20250207,121102,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7300,0,3,0.00,40452070,5582,74.49,7350,7440,7200,9490,5110,7300,7246.88,0.56,0,-1232,7440,7370,7310,7240,7180,7340,7210,51,2190,500,4380,10,1,10183600,743,11.74,0.63,12,0.05,622.00,11517.00,12480,20240508,-41.51,6200,20241202,17.74,8900,-17.98,20250107,6650,9.77,20250102,12480,-41.51,20240508,6200,17.74,20241202,1.28,N,348350,500,50 억,,57147,N,N,0,N,00,N +20250207,111100,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7250,-50,5,-0.68,38795020,5355,71.46,7350,7440,7200,9490,5110,7300,7244.63,0.56,0,-1265,7440,7370,7310,7240,7180,7340,7210,51,2190,500,4380,10,1,10183600,738,11.66,0.63,12,0.05,622.00,11517.00,12480,20240508,-41.91,6200,20241202,16.94,8900,-18.54,20250107,6650,9.02,20250102,12480,-41.91,20240508,6200,16.94,20241202,1.28,N,348350,500,50 억,,57147,N,N,0,N,00,N +20250207,101105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7210,-90,5,-1.23,19183940,2647,35.32,7350,7350,7210,9490,5110,7300,7247.43,0.56,0,-612,7440,7370,7310,7240,7180,7340,7210,51,2190,500,4380,10,1,10183600,734,11.59,0.63,12,0.03,622.00,11517.00,12480,20240508,-42.23,6200,20241202,16.29,8900,-18.99,20250107,6650,8.42,20250102,12480,-42.23,20240508,6200,16.29,20241202,1.28,N,348350,500,50 억,,57147,N,N,0,N,00,N +20250207,091111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7280,-20,5,-0.27,3773050,520,6.94,7350,7350,7220,9490,5110,7300,7255.87,0.56,0,-148,7440,7370,7310,7240,7180,7340,7210,51,2190,500,4380,10,1,10183600,741,11.70,0.63,12,0.01,622.00,11517.00,12480,20240508,-41.67,6200,20241202,17.42,8900,-18.20,20250107,6650,9.47,20250102,12480,-41.67,20240508,6200,17.42,20241202,1.28,N,348350,500,50 억,,57147,N,N,0,N,00,N 20250206,161037,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7300,0,3,0.00,54188470,7444,126.66,7380,7380,7250,9490,5110,7300,7279.48,0.54,0,1776,7460,7380,7250,7170,7040,7420,7210,51,2190,500,4380,10,1,10183600,743,11.74,0.63,12,0.07,622.00,11517.00,12480,20240508,-41.51,6200,20241202,17.74,8900,-17.98,20250107,6650,9.77,20250102,12480,-41.51,20240508,6200,17.74,20241202,1.30,N,348350,500,50 억,,55388,N,N,0,N,00,N 20250206,151042,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7270,-30,5,-0.41,47614610,6543,111.33,7380,7380,7250,9490,5110,7300,7277.18,0.54,0,1363,7460,7380,7250,7170,7040,7420,7210,51,2190,500,4380,10,1,10183600,740,11.69,0.63,12,0.06,622.00,11517.00,12480,20240508,-41.75,6200,20241202,17.26,8900,-18.31,20250107,6650,9.32,20250102,12480,-41.75,20240508,6200,17.26,20241202,1.30,N,348350,500,50 억,,55388,N,N,0,N,00,N 20250206,141041,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7300,0,3,0.00,23970250,3288,55.95,7380,7380,7260,9490,5110,7300,7290.22,0.54,0,924,7460,7380,7250,7170,7040,7420,7210,51,2190,500,4380,10,1,10183600,743,11.74,0.63,12,0.03,622.00,11517.00,12480,20240508,-41.51,6200,20241202,17.74,8900,-17.98,20250107,6650,9.77,20250102,12480,-41.51,20240508,6200,17.74,20241202,1.30,N,348350,500,50 억,,55388,N,N,0,N,00,N diff --git a/348370/price/prices-20250201.csv b/348370/price/prices-20250201.csv index b5ec8eead3cf..14b5eea3f211 100644 --- a/348370/price/prices-20250201.csv +++ b/348370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161104,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,111100,-5200,5,-4.47,34013452000,300905,114.53,115600,118000,111000,151100,81500,116300,113043.23,11.97,0,-19303,126233,121266,118233,113266,110233,119750,111750,106,34800,500,81410,100,1,21184612,23536,-39.37,7.25,12,1.42,-2822.00,15316.00,394500,20240408,-71.84,107300,20240126,3.54,158100,-29.73,20250115,111000,0.09,20250207,394500,-71.84,20240408,108000,2.87,20241115,0.69,N,348370,500,105 억,,2536560,N,N,2788,N,00,N +20250207,151106,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,111400,-4900,5,-4.21,30985524500,273666,104.16,115600,118000,111000,151100,81500,116300,113223.65,11.97,0,-15255,126233,121266,118233,113266,110233,119750,111750,106,34800,500,81410,100,1,21184612,23600,-39.48,7.27,12,1.29,-2822.00,15316.00,394500,20240408,-71.76,107300,20240126,3.82,158100,-29.54,20250115,111000,0.36,20250207,394500,-71.76,20240408,108000,3.15,20241115,0.69,N,348370,500,105 억,,2536560,N,N,1171,N,00,N +20250207,141106,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,111500,-4800,5,-4.13,27701692800,244255,92.97,115600,118000,111000,151100,81500,116300,113412.77,11.97,0,-12216,126233,121266,118233,113266,110233,119750,111750,106,34800,500,81410,100,1,21184612,23621,-39.51,7.28,12,1.15,-2822.00,15316.00,394500,20240408,-71.74,107300,20240126,3.91,158100,-29.48,20250115,111000,0.45,20250207,394500,-71.74,20240408,108000,3.24,20241115,0.69,N,348370,500,105 억,,2536560,N,N,1171,N,00,N +20250207,131104,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,112300,-4000,5,-3.44,22470708500,197367,75.12,115600,118000,112000,151100,81500,116300,113852.16,11.97,0,-874,126233,121266,118233,113266,110233,119750,111750,106,34800,500,81410,100,1,21184612,23790,-39.79,7.33,12,0.93,-2822.00,15316.00,394500,20240408,-71.53,107300,20240126,4.66,158100,-28.97,20250115,112000,0.27,20250207,394500,-71.53,20240408,108000,3.98,20241115,0.69,N,348370,500,105 억,,2536560,N,N,1171,N,00,N +20250207,121102,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,112100,-4200,5,-3.61,20068578500,175957,66.97,115600,118000,112000,151100,81500,116300,114053.62,11.97,0,-893,126233,121266,118233,113266,110233,119750,111750,106,34800,500,81410,100,1,21184612,23748,-39.72,7.32,12,0.83,-2822.00,15316.00,394500,20240408,-71.58,107300,20240126,4.47,158100,-29.10,20250115,112000,0.09,20250207,394500,-71.58,20240408,108000,3.80,20241115,0.69,N,348370,500,105 억,,2536560,N,N,1171,N,00,N +20250207,111100,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,112600,-3700,5,-3.18,15626429700,136413,51.92,115600,118000,112000,151100,81500,116300,114552.09,11.97,0,-3327,126233,121266,118233,113266,110233,119750,111750,106,34800,500,81410,100,1,21184612,23854,-39.90,7.35,12,0.64,-2822.00,15316.00,394500,20240408,-71.46,107300,20240126,4.94,158100,-28.78,20250115,112000,0.54,20250207,394500,-71.46,20240408,108000,4.26,20241115,0.69,N,348370,500,105 억,,2536560,N,N,1171,N,00,N +20250207,101105,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,113500,-2800,5,-2.41,11501759500,99949,38.04,115600,118000,112000,151100,81500,116300,115076.04,11.97,0,164,126233,121266,118233,113266,110233,119750,111750,106,34800,500,81410,100,1,21184612,24045,-40.22,7.41,12,0.47,-2822.00,15316.00,394500,20240408,-71.23,107300,20240126,5.78,158100,-28.21,20250115,112000,1.34,20250207,394500,-71.23,20240408,108000,5.09,20241115,0.69,N,348370,500,105 억,,2536560,N,N,1171,N,00,N +20250207,091112,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,116900,600,2,0.52,4066152400,35587,13.55,115600,117000,112000,151100,81500,116300,114258.34,11.97,0,10508,126233,121266,118233,113266,110233,119750,111750,106,34800,500,81410,100,1,21184612,24765,-41.42,7.63,12,0.17,-2822.00,15316.00,394500,20240408,-70.37,107300,20240126,8.95,158100,-26.06,20250115,112000,4.38,20250207,394500,-70.37,20240408,108000,8.24,20241115,0.69,N,348370,500,105 억,,2536560,N,N,1171,N,00,N 20250206,161037,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,116300,-4300,5,-3.57,30504143900,260640,146.72,121200,123200,115200,156700,84500,120600,117036.91,12.14,0,-38274,125733,123166,120933,118366,116133,124450,119650,106,36100,500,84420,100,1,21184612,24638,-41.21,7.59,12,1.23,-2822.00,15316.00,394500,20240408,-70.52,107300,20240126,8.39,158100,-26.44,20250115,115200,0.95,20250206,394500,-70.52,20240408,108000,7.69,20241115,0.68,N,348370,500,105 억,,2570847,N,N,1171,N,00,N 20250206,151042,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,116300,-4300,5,-3.57,29159320100,249093,140.22,121200,123200,115200,156700,84500,120600,117061.56,12.14,0,-39284,125733,123166,120933,118366,116133,124450,119650,106,36100,500,84420,100,1,21184612,24638,-41.21,7.59,12,1.18,-2822.00,15316.00,394500,20240408,-70.52,107300,20240126,8.39,158100,-26.44,20250115,115200,0.95,20250206,394500,-70.52,20240408,108000,7.69,20241115,0.68,N,348370,500,105 억,,2570847,N,N,2309,N,00,N 20250206,141041,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,115900,-4700,5,-3.90,23687860100,201893,113.65,121200,123200,115800,156700,84500,120600,117328.30,12.14,0,-30045,125733,123166,120933,118366,116133,124450,119650,106,36100,500,84420,100,1,21184612,24553,-41.07,7.57,12,0.95,-2822.00,15316.00,394500,20240408,-70.62,107300,20240126,8.01,158100,-26.69,20250115,115800,0.09,20250206,394500,-70.62,20240408,108000,7.31,20241115,0.68,N,348370,500,105 억,,2570847,N,N,2309,N,00,N diff --git a/348950/price/prices-20250201.csv b/348950/price/prices-20250201.csv index 254fcd52971c..87ef21f2e04c 100644 --- a/348950/price/prices-20250201.csv +++ b/348950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161104,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2505,-25,5,-0.99,547633240,218123,67.92,2530,2535,2500,3285,1775,2530,2510.66,9.90,0,-63807,2573,2551,2513,2491,2453,2562,2502,1974,755,1000,1920,5,1,197376000,4944,0.00,0.00,12,0.11,0.00,0.00,4235,20240307,-40.85,2335,20250120,7.28,2815,-11.01,20250107,2335,7.28,20250120,4235,-40.85,20240307,2335,7.28,20250120,0.01,N,348950,1000,1973 억,,19545921,N,N,6207,N,00,N +20250207,151106,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2505,-25,5,-0.99,524076775,208719,64.99,2530,2535,2500,3285,1775,2530,2510.92,9.90,0,-56341,2573,2551,2513,2491,2453,2562,2502,1974,755,1000,1920,5,1,197376000,4944,0.00,0.00,12,0.11,0.00,0.00,4235,20240307,-40.85,2335,20250120,7.28,2815,-11.01,20250107,2335,7.28,20250120,4235,-40.85,20240307,2335,7.28,20250120,0.01,N,348950,1000,1973 억,,19545921,N,N,6955,N,00,N +20250207,141106,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2510,-20,5,-0.79,450678995,179406,55.86,2530,2535,2500,3285,1775,2530,2512.06,9.90,0,-44736,2573,2551,2513,2491,2453,2562,2502,1974,755,1000,1920,5,1,197376000,4954,0.00,0.00,12,0.09,0.00,0.00,4235,20240307,-40.73,2335,20250120,7.49,2815,-10.83,20250107,2335,7.49,20250120,4235,-40.73,20240307,2335,7.49,20250120,0.01,N,348950,1000,1973 억,,19545921,N,N,6955,N,00,N +20250207,131104,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2510,-20,5,-0.79,361051265,143720,44.75,2530,2535,2500,3285,1775,2530,2512.19,9.90,0,-32992,2573,2551,2513,2491,2453,2562,2502,1974,755,1000,1920,5,1,197376000,4954,0.00,0.00,12,0.07,0.00,0.00,4235,20240307,-40.73,2335,20250120,7.49,2815,-10.83,20250107,2335,7.49,20250120,4235,-40.73,20240307,2335,7.49,20250120,0.01,N,348950,1000,1973 억,,19545921,N,N,6955,N,00,N +20250207,121102,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2505,-25,5,-0.99,274034655,109014,33.94,2530,2535,2500,3285,1775,2530,2513.76,9.90,0,-39619,2573,2551,2513,2491,2453,2562,2502,1974,755,1000,1920,5,1,197376000,4944,0.00,0.00,12,0.06,0.00,0.00,4235,20240307,-40.85,2335,20250120,7.28,2815,-11.01,20250107,2335,7.28,20250120,4235,-40.85,20240307,2335,7.28,20250120,0.01,N,348950,1000,1973 억,,19545921,N,N,6955,N,00,N +20250207,111101,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2510,-20,5,-0.79,197024430,78372,24.40,2530,2535,2500,3285,1775,2530,2513.96,9.90,0,-38270,2573,2551,2513,2491,2453,2562,2502,1974,755,1000,1920,5,1,197376000,4954,0.00,0.00,12,0.04,0.00,0.00,4235,20240307,-40.73,2335,20250120,7.49,2815,-10.83,20250107,2335,7.49,20250120,4235,-40.73,20240307,2335,7.49,20250120,0.01,N,348950,1000,1973 억,,19545921,N,N,6955,N,00,N +20250207,101105,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2515,-15,5,-0.59,140186810,55693,17.34,2530,2535,2505,3285,1775,2530,2517.14,9.90,0,-31488,2573,2551,2513,2491,2453,2562,2502,1974,755,1000,1920,5,1,197376000,4964,0.00,0.00,12,0.03,0.00,0.00,4235,20240307,-40.61,2335,20250120,7.71,2815,-10.66,20250107,2335,7.71,20250120,4235,-40.61,20240307,2335,7.71,20250120,0.01,N,348950,1000,1973 억,,19545921,N,N,6955,N,00,N +20250207,091112,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2515,-15,5,-0.59,21659335,8599,2.68,2530,2530,2510,3285,1775,2530,2518.82,9.90,0,-2282,2573,2551,2513,2491,2453,2562,2502,1974,755,1000,1920,5,1,197376000,4964,0.00,0.00,12,0.00,0.00,0.00,4235,20240307,-40.61,2335,20250120,7.71,2815,-10.66,20250107,2335,7.71,20250120,4235,-40.61,20240307,2335,7.71,20250120,0.01,N,348950,1000,1973 억,,19545921,N,N,6955,N,00,N 20250206,161037,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2530,50,2,2.02,804901535,320703,130.81,2485,2535,2475,3220,1740,2480,2509.80,9.89,0,23334,2536,2507,2491,2462,2446,2500,2455,1974,740,1000,1880,5,1,197376000,4994,0.00,0.00,12,0.16,0.00,0.00,4235,20240307,-40.26,2335,20250120,8.35,2815,-10.12,20250107,2335,8.35,20250120,4235,-40.26,20240307,2335,8.35,20250120,0.02,N,348950,1000,1973 억,,19515889,N,N,6955,N,00,N 20250206,151042,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2520,40,2,1.61,774684225,308749,125.93,2485,2535,2475,3220,1740,2480,2509.11,9.89,0,19045,2536,2507,2491,2462,2446,2500,2455,1974,740,1000,1880,5,1,197376000,4974,0.00,0.00,12,0.16,0.00,0.00,4235,20240307,-40.50,2335,20250120,7.92,2815,-10.48,20250107,2335,7.92,20250120,4235,-40.50,20240307,2335,7.92,20250120,0.02,N,348950,1000,1973 억,,19515889,N,N,16346,N,00,N 20250206,141041,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2515,35,2,1.41,662012055,264041,107.70,2485,2535,2475,3220,1740,2480,2507.23,9.89,0,12660,2536,2507,2491,2462,2446,2500,2455,1974,740,1000,1880,5,1,197376000,4964,0.00,0.00,12,0.13,0.00,0.00,4235,20240307,-40.61,2335,20250120,7.71,2815,-10.66,20250107,2335,7.71,20250120,4235,-40.61,20240307,2335,7.71,20250120,0.02,N,348950,1000,1973 억,,19515889,N,N,16346,N,00,N diff --git a/350520/price/prices-20250201.csv b/350520/price/prices-20250201.csv index a9995fb959ac..d46219368a4f 100644 --- a/350520/price/prices-20250201.csv +++ b/350520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161105,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3930,0,3,0.00,139695400,35618,134.89,3900,3950,3900,5100,2755,3930,3922.05,1.10,0,2886,3990,3960,3910,3880,3830,3975,3895,369,1170,1000,2900,5,1,36866202,1449,0.00,0.00,12,0.10,0.00,0.00,4427,20240607,-11.23,3483,20240131,12.83,3950,-0.51,20250207,3765,4.38,20250122,4500,-12.67,20240607,3650,7.67,20240207,0.00,N,350520,1000,368 억,,404463,N,N,0,N,00,N +20250207,151107,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3925,-5,5,-0.13,133827970,34123,129.22,3900,3950,3900,5100,2755,3930,3921.93,1.10,0,3425,3990,3960,3910,3880,3830,3975,3895,369,1170,1000,2900,5,1,36866202,1447,0.00,0.00,12,0.09,0.00,0.00,4427,20240607,-11.34,3483,20240131,12.69,3950,-0.63,20250207,3765,4.25,20250122,4500,-12.78,20240607,3650,7.53,20240207,0.00,N,350520,1000,368 억,,404463,N,N,0,N,00,N +20250207,141106,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3925,-5,5,-0.13,132283310,33729,127.73,3900,3950,3900,5100,2755,3930,3921.95,1.10,0,3502,3990,3960,3910,3880,3830,3975,3895,369,1170,1000,2900,5,1,36866202,1447,0.00,0.00,12,0.09,0.00,0.00,4427,20240607,-11.34,3483,20240131,12.69,3950,-0.63,20250207,3765,4.25,20250122,4500,-12.78,20240607,3650,7.53,20240207,0.00,N,350520,1000,368 억,,404463,N,N,0,N,00,N +20250207,131105,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3910,-20,5,-0.51,119455215,30446,115.30,3900,3950,3900,5100,2755,3930,3923.51,1.10,0,3588,3990,3960,3910,3880,3830,3975,3895,369,1170,1000,2900,5,1,36866202,1441,0.00,0.00,12,0.08,0.00,0.00,4427,20240607,-11.68,3483,20240131,12.26,3950,-1.01,20250207,3765,3.85,20250122,4500,-13.11,20240607,3650,7.12,20240207,0.00,N,350520,1000,368 억,,404463,N,N,0,N,00,N +20250207,121103,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3915,-15,5,-0.38,96652905,24611,93.20,3900,3950,3900,5100,2755,3930,3927.22,1.10,0,2198,3990,3960,3910,3880,3830,3975,3895,369,1170,1000,2900,5,1,36866202,1443,0.00,0.00,12,0.07,0.00,0.00,4427,20240607,-11.57,3483,20240131,12.40,3950,-0.89,20250207,3765,3.98,20250122,4500,-13.00,20240607,3650,7.26,20240207,0.00,N,350520,1000,368 억,,404463,N,N,0,N,00,N +20250207,111101,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3915,-15,5,-0.38,86312715,21970,83.20,3900,3950,3900,5100,2755,3930,3928.66,1.10,0,2271,3990,3960,3910,3880,3830,3975,3895,369,1170,1000,2900,5,1,36866202,1443,0.00,0.00,12,0.06,0.00,0.00,4427,20240607,-11.57,3483,20240131,12.40,3950,-0.89,20250207,3765,3.98,20250122,4500,-13.00,20240607,3650,7.26,20240207,0.00,N,350520,1000,368 억,,404463,N,N,0,N,00,N +20250207,101106,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3930,0,3,0.00,60599975,15416,58.38,3900,3950,3900,5100,2755,3930,3930.98,1.10,0,2361,3990,3960,3910,3880,3830,3975,3895,369,1170,1000,2900,5,1,36866202,1449,0.00,0.00,12,0.04,0.00,0.00,4427,20240607,-11.23,3483,20240131,12.83,3950,-0.51,20250207,3765,4.38,20250122,4500,-12.67,20240607,3650,7.67,20240207,0.00,N,350520,1000,368 억,,404463,N,N,0,N,00,N +20250207,091112,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3910,-20,5,-0.51,4459935,1141,4.32,3900,3910,3900,5100,2755,3930,3908.79,1.10,0,627,3990,3960,3910,3880,3830,3975,3895,369,1170,1000,2900,5,1,36866202,1441,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-11.68,3483,20240131,12.26,3940,-0.76,20250206,3765,3.85,20250122,4500,-13.11,20240607,3650,7.12,20240207,0.00,N,350520,1000,368 억,,404463,N,N,0,N,00,N 20250206,161038,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3930,35,2,0.90,103309415,26405,53.61,3890,3940,3860,5060,2730,3895,3912.49,1.09,0,2363,3921,3907,3881,3867,3841,3915,3875,369,1165,1000,2880,5,1,36866202,1449,0.00,0.00,12,0.07,0.00,0.00,4427,20240607,-11.23,3483,20240131,12.83,3940,-0.25,20250206,3765,4.38,20250122,4500,-12.67,20240607,3635,8.12,20240206,0.00,N,350520,1000,368 억,,401081,N,N,0,N,00,N 20250206,151043,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3940,45,2,1.16,102703655,26251,53.30,3890,3940,3860,5060,2730,3895,3912.37,1.09,0,2366,3921,3907,3881,3867,3841,3915,3875,369,1165,1000,2880,5,1,36866202,1453,0.00,0.00,12,0.07,0.00,0.00,4427,20240607,-11.00,3483,20240131,13.12,3940,0.00,20250206,3765,4.65,20250122,4500,-12.44,20240607,3635,8.39,20240206,0.00,N,350520,1000,368 억,,401081,N,N,0,N,00,N 20250206,141041,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3940,45,2,1.16,100768885,25759,52.30,3890,3940,3860,5060,2730,3895,3911.99,1.09,0,2364,3921,3907,3881,3867,3841,3915,3875,369,1165,1000,2880,5,1,36866202,1453,0.00,0.00,12,0.07,0.00,0.00,4427,20240607,-11.00,3483,20240131,13.12,3940,0.00,20250206,3765,4.65,20250122,4500,-12.44,20240607,3635,8.39,20240206,0.00,N,350520,1000,368 억,,401081,N,N,0,N,00,N diff --git a/351020/price/prices-20250201.csv b/351020/price/prices-20250201.csv index 33894b771454..2d5c5ec62bc1 100644 --- a/351020/price/prices-20250201.csv +++ b/351020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161105,57,100.00,KONEX,,,N,N,N,N, ,N,7560,210,2,2.86,1443120,202,0.00,7140,7560,7140,8450,6250,7350,7144.16,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,3,1100,100,4550,10,1,2075000,157,21.12,4.17,12,0.01,358.00,1814.00,7700,20240920,-1.82,4250,20240830,77.88,7570,-0.13,20250204,6400,18.12,20250122,7700,-1.82,20240920,4250,77.88,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250207,151107,57,100.00,KONEX,,,N,N,N,N, ,N,7560,210,2,2.86,1443120,202,0.00,7140,7560,7140,8450,6250,7350,7144.16,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,3,1100,100,4550,10,1,2075000,157,21.12,4.17,12,0.01,358.00,1814.00,7700,20240920,-1.82,4250,20240830,77.88,7570,-0.13,20250204,6400,18.12,20250122,7700,-1.82,20240920,4250,77.88,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250207,141107,57,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,3,1100,100,4550,10,1,2075000,153,20.53,4.05,12,0.00,358.00,1814.00,7700,20240920,-4.55,4250,20240830,72.94,7570,-2.91,20250204,6400,14.84,20250122,7700,-4.55,20240920,4250,72.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250207,131105,57,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,3,1100,100,4550,10,1,2075000,153,20.53,4.05,12,0.00,358.00,1814.00,7700,20240920,-4.55,4250,20240830,72.94,7570,-2.91,20250204,6400,14.84,20250122,7700,-4.55,20240920,4250,72.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250207,121103,57,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,3,1100,100,4550,10,1,2075000,153,20.53,4.05,12,0.00,358.00,1814.00,7700,20240920,-4.55,4250,20240830,72.94,7570,-2.91,20250204,6400,14.84,20250122,7700,-4.55,20240920,4250,72.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250207,111101,57,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,3,1100,100,4550,10,1,2075000,153,20.53,4.05,12,0.00,358.00,1814.00,7700,20240920,-4.55,4250,20240830,72.94,7570,-2.91,20250204,6400,14.84,20250122,7700,-4.55,20240920,4250,72.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250207,101106,57,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,3,1100,100,4550,10,1,2075000,153,20.53,4.05,12,0.00,358.00,1814.00,7700,20240920,-4.55,4250,20240830,72.94,7570,-2.91,20250204,6400,14.84,20250122,7700,-4.55,20240920,4250,72.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250207,091112,57,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,3,1100,100,4550,10,1,2075000,153,20.53,4.05,12,0.00,358.00,1814.00,7700,20240920,-4.55,4250,20240830,72.94,7570,-2.91,20250204,6400,14.84,20250122,7700,-4.55,20240920,4250,72.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N 20250206,161038,57,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,3,1100,100,4550,10,1,2075000,153,20.53,4.05,12,0.00,358.00,1814.00,7700,20240920,-4.55,4250,20240830,72.94,7570,-2.91,20250204,6400,14.84,20250122,7700,-4.55,20240920,4250,72.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N 20250206,151043,57,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,3,1100,100,4550,10,1,2075000,153,20.53,4.05,12,0.00,358.00,1814.00,7700,20240920,-4.55,4250,20240830,72.94,7570,-2.91,20250204,6400,14.84,20250122,7700,-4.55,20240920,4250,72.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N 20250206,141042,57,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,3,1100,100,4550,10,1,2075000,153,20.53,4.05,12,0.00,358.00,1814.00,7700,20240920,-4.55,4250,20240830,72.94,7570,-2.91,20250204,6400,14.84,20250122,7700,-4.55,20240920,4250,72.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N diff --git a/351320/price/prices-20250201.csv b/351320/price/prices-20250201.csv index 5f35987c1d97..3540fb8c313e 100644 --- a/351320/price/prices-20250201.csv +++ b/351320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161105,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2510,-280,5,-10.04,2588184990,1039689,71.87,2695,2700,2310,3625,1955,2790,2489.39,2.40,0,-41274,3143,2966,2803,2626,2463,2885,2545,22,835,100,0,5,1,22015886,553,-8.60,2.85,12,4.72,-292.00,881.00,3185,20250205,-21.19,1275,20250113,96.86,3185,-21.19,20250205,1275,96.86,20250113,3185,-21.19,20250205,1275,96.86,20250113,0.17,N,351320,100,22 억,,529432,N,N,0,N,02,N +20250207,151107,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2475,-315,5,-11.29,2505665430,1006888,69.60,2695,2700,2310,3625,1955,2790,2488.52,2.40,0,-38885,3143,2966,2803,2626,2463,2885,2545,22,835,100,0,5,1,22015886,545,-8.48,2.81,12,4.57,-292.00,881.00,3185,20250205,-22.29,1275,20250113,94.12,3185,-22.29,20250205,1275,94.12,20250113,3185,-22.29,20250205,1275,94.12,20250113,0.17,N,351320,100,22 억,,529432,N,N,0,N,02,N +20250207,141107,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2540,-250,5,-8.96,2354070950,946165,65.40,2695,2700,2310,3625,1955,2790,2488.01,2.40,0,-33761,3143,2966,2803,2626,2463,2885,2545,22,835,100,0,5,1,22015886,559,-8.70,2.88,12,4.30,-292.00,881.00,3185,20250205,-20.25,1275,20250113,99.22,3185,-20.25,20250205,1275,99.22,20250113,3185,-20.25,20250205,1275,99.22,20250113,0.17,N,351320,100,22 억,,529432,N,N,0,N,02,N +20250207,131105,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2520,-270,5,-9.68,1962573075,793596,54.86,2695,2700,2310,3625,1955,2790,2473.00,2.40,0,-29209,3143,2966,2803,2626,2463,2885,2545,22,835,100,0,5,1,22015886,555,-8.63,2.86,12,3.60,-292.00,881.00,3185,20250205,-20.88,1275,20250113,97.65,3185,-20.88,20250205,1275,97.65,20250113,3185,-20.88,20250205,1275,97.65,20250113,0.17,N,351320,100,22 억,,529432,N,N,0,N,02,N +20250207,121103,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2425,-365,5,-13.08,1812113585,733548,50.71,2695,2700,2310,3625,1955,2790,2470.33,2.40,0,-25000,3143,2966,2803,2626,2463,2885,2545,22,835,100,0,5,1,22015886,534,-8.30,2.75,12,3.33,-292.00,881.00,3185,20250205,-23.86,1275,20250113,90.20,3185,-23.86,20250205,1275,90.20,20250113,3185,-23.86,20250205,1275,90.20,20250113,0.17,N,351320,100,22 억,,529432,N,N,0,N,02,N +20250207,111102,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2365,-425,5,-15.23,1564690730,632423,43.72,2695,2700,2310,3625,1955,2790,2474.11,2.40,0,-23861,3143,2966,2803,2626,2463,2885,2545,22,835,100,0,5,1,22015886,521,-8.10,2.68,12,2.87,-292.00,881.00,3185,20250205,-25.75,1275,20250113,85.49,3185,-25.75,20250205,1275,85.49,20250113,3185,-25.75,20250205,1275,85.49,20250113,0.17,N,351320,100,22 억,,529432,N,N,0,N,02,N +20250207,101106,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2525,-265,5,-9.50,712502220,274991,19.01,2695,2700,2505,3625,1955,2790,2590.98,2.40,0,-20180,3143,2966,2803,2626,2463,2885,2545,22,835,100,0,5,1,22015886,556,-8.65,2.87,12,1.25,-292.00,881.00,3185,20250205,-20.72,1275,20250113,98.04,3185,-20.72,20250205,1275,98.04,20250113,3185,-20.72,20250205,1275,98.04,20250113,0.17,N,351320,100,22 억,,529432,N,N,0,N,02,N +20250207,091113,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2550,-240,5,-8.60,332623465,127537,8.82,2695,2700,2540,3625,1955,2790,2608.02,2.40,0,-8161,3143,2966,2803,2626,2463,2885,2545,22,835,100,0,5,1,22015886,561,-8.73,2.89,12,0.58,-292.00,881.00,3185,20250205,-19.94,1275,20250113,100.00,3185,-19.94,20250205,1275,100.00,20250113,3185,-19.94,20250205,1275,100.00,20250113,0.17,N,351320,100,22 억,,529432,N,N,0,N,02,N 20250206,161038,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2790,-225,5,-7.46,4017076205,1434815,21.23,2980,2980,2640,3915,2115,3015,2799.69,2.70,0,-64962,3585,3300,2900,2615,2215,3442,2757,22,900,100,0,5,1,22015886,614,-9.55,3.17,12,6.52,-292.00,881.00,3185,20250205,-12.40,1275,20250113,118.82,3185,-12.40,20250205,1275,118.82,20250113,3185,-12.40,20250205,1275,118.82,20250113,0.19,N,351320,100,22 억,,594411,N,N,0,N,02,N 20250206,151043,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2695,-320,5,-10.61,3923079625,1400381,20.72,2980,2980,2640,3915,2115,3015,2801.40,2.70,0,-64623,3585,3300,2900,2615,2215,3442,2757,22,900,100,0,5,1,22015886,593,-9.23,3.06,12,6.36,-292.00,881.00,3185,20250205,-15.38,1275,20250113,111.37,3185,-15.38,20250205,1275,111.37,20250113,3185,-15.38,20250205,1275,111.37,20250113,0.19,N,351320,100,22 억,,594411,N,N,0,N,02,N 20250206,141042,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2685,-330,5,-10.95,3684913795,1313200,19.43,2980,2980,2640,3915,2115,3015,2806.02,2.70,0,-60008,3585,3300,2900,2615,2215,3442,2757,22,900,100,0,5,1,22015886,591,-9.20,3.05,12,5.96,-292.00,881.00,3185,20250205,-15.70,1275,20250113,110.59,3185,-15.70,20250205,1275,110.59,20250113,3185,-15.70,20250205,1275,110.59,20250113,0.19,N,351320,100,22 억,,594411,N,N,0,N,02,N diff --git a/351330/price/prices-20250201.csv b/351330/price/prices-20250201.csv index 2b2b4b062e8c..9790002d9c0f 100644 --- a/351330/price/prices-20250201.csv +++ b/351330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8340,80,2,0.97,1237779280,150080,109.30,8290,8510,7960,10730,5790,8260,8247.41,0.71,0,-5925,8740,8500,8350,8110,7960,8425,8035,41,2470,500,5120,10,1,8288520,691,-148.93,1.44,12,1.81,-56.00,5794.00,22450,20240529,-62.85,5420,20241210,53.87,9690,-13.93,20250117,6860,21.57,20250102,22450,-62.85,20240529,5420,53.87,20241210,4.19,N,351330,500,41 억,,58797,N,N,0,N,00,N +20250207,151107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8300,40,2,0.48,1181990220,143350,104.40,8290,8510,7960,10730,5790,8260,8245.48,0.71,0,-2680,8740,8500,8350,8110,7960,8425,8035,41,2470,500,5120,10,1,8288520,688,-148.21,1.43,12,1.73,-56.00,5794.00,22450,20240529,-63.03,5420,20241210,53.14,9690,-14.34,20250117,6860,20.99,20250102,22450,-63.03,20240529,5420,53.14,20241210,4.19,N,351330,500,41 억,,58797,N,N,0,N,00,N +20250207,141107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8380,120,2,1.45,991892970,120638,87.86,8290,8510,7960,10730,5790,8260,8222.06,0.71,0,1391,8740,8500,8350,8110,7960,8425,8035,41,2470,500,5120,10,1,8288520,695,-149.64,1.45,12,1.46,-56.00,5794.00,22450,20240529,-62.67,5420,20241210,54.61,9690,-13.52,20250117,6860,22.16,20250102,22450,-62.67,20240529,5420,54.61,20241210,4.19,N,351330,500,41 억,,58797,N,N,0,N,00,N +20250207,131106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8340,80,2,0.97,905293200,110254,80.29,8290,8510,7960,10730,5790,8260,8210.98,0.71,0,-413,8740,8500,8350,8110,7960,8425,8035,41,2470,500,5120,10,1,8288520,691,-148.93,1.44,12,1.33,-56.00,5794.00,22450,20240529,-62.85,5420,20241210,53.87,9690,-13.93,20250117,6860,21.57,20250102,22450,-62.85,20240529,5420,53.87,20241210,4.19,N,351330,500,41 억,,58797,N,N,0,N,00,N +20250207,121103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8430,170,2,2.06,637747870,78531,57.19,8290,8430,7960,10730,5790,8260,8120.97,0.71,0,3201,8740,8500,8350,8110,7960,8425,8035,41,2470,500,5120,10,1,8288520,699,-150.54,1.45,12,0.95,-56.00,5794.00,22450,20240529,-62.45,5420,20241210,55.54,9690,-13.00,20250117,6860,22.89,20250102,22450,-62.45,20240529,5420,55.54,20241210,4.19,N,351330,500,41 억,,58797,N,N,0,N,00,N +20250207,111102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,-130,5,-1.57,465046660,57663,41.99,8290,8290,7960,10730,5790,8260,8064.91,0.71,0,-381,8740,8500,8350,8110,7960,8425,8035,41,2470,500,5120,10,1,8288520,674,-145.18,1.40,12,0.70,-56.00,5794.00,22450,20240529,-63.79,5420,20241210,50.00,9690,-16.10,20250117,6860,18.51,20250102,22450,-63.79,20240529,5420,50.00,20241210,4.19,N,351330,500,41 억,,58797,N,N,0,N,00,N +20250207,101106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8020,-240,5,-2.91,299636150,37106,27.02,8290,8290,7960,10730,5790,8260,8075.14,0.71,0,-2051,8740,8500,8350,8110,7960,8425,8035,41,2470,500,5120,10,1,8288520,665,-143.21,1.38,12,0.45,-56.00,5794.00,22450,20240529,-64.28,5420,20241210,47.97,9690,-17.23,20250117,6860,16.91,20250102,22450,-64.28,20240529,5420,47.97,20241210,4.19,N,351330,500,41 억,,58797,N,N,0,N,00,N +20250207,091113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,-160,5,-1.94,82173470,10134,7.38,8290,8290,7960,10730,5790,8260,8108.69,0.71,0,3184,8740,8500,8350,8110,7960,8425,8035,41,2470,500,5120,10,1,8288520,671,-144.64,1.40,12,0.12,-56.00,5794.00,22450,20240529,-63.92,5420,20241210,49.45,9690,-16.41,20250117,6860,18.08,20250102,22450,-63.92,20240529,5420,49.45,20241210,4.19,N,351330,500,41 억,,58797,N,N,0,N,00,N 20250206,161038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8260,-280,5,-3.28,1135508490,135222,76.28,8510,8590,8200,11100,5980,8540,8397.72,0.77,0,-4709,8913,8726,8493,8306,8073,8820,8400,41,2560,500,5290,10,1,8288520,685,-147.50,1.43,12,1.63,-56.00,5794.00,22450,20240529,-63.21,5420,20241210,52.40,9690,-14.76,20250117,6860,20.41,20250102,22450,-63.21,20240529,5420,52.40,20241210,4.28,N,351330,500,41 억,,63485,N,N,0,N,00,N 20250206,151043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8220,-320,5,-3.75,1078795850,128346,72.40,8510,8590,8200,11100,5980,8540,8405.37,0.77,0,-3854,8913,8726,8493,8306,8073,8820,8400,41,2560,500,5290,10,1,8288520,681,-146.79,1.42,12,1.55,-56.00,5794.00,22450,20240529,-63.39,5420,20241210,51.66,9690,-15.17,20250117,6860,19.83,20250102,22450,-63.39,20240529,5420,51.66,20241210,4.28,N,351330,500,41 억,,63485,N,N,0,N,00,N 20250206,141042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8300,-240,5,-2.81,994547480,118120,66.63,8510,8590,8200,11100,5980,8540,8419.81,0.77,0,-2099,8913,8726,8493,8306,8073,8820,8400,41,2560,500,5290,10,1,8288520,688,-148.21,1.43,12,1.43,-56.00,5794.00,22450,20240529,-63.03,5420,20241210,53.14,9690,-14.34,20250117,6860,20.99,20250102,22450,-63.03,20240529,5420,53.14,20241210,4.28,N,351330,500,41 억,,63485,N,N,0,N,00,N diff --git a/351870/price/prices-20250201.csv b/351870/price/prices-20250201.csv index 1e74b488c551..75a29156cbe8 100644 --- a/351870/price/prices-20250201.csv +++ b/351870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11610,-680,5,-5.53,2004482670,169958,81.52,12180,12240,11600,15970,8610,12290,11793.93,0.43,0,-13835,12610,12450,12300,12140,11990,12530,12220,56,3680,500,7610,10,1,11160642,1296,17.73,3.52,12,1.52,655.00,3298.00,27450,20240930,-57.70,6460,20241114,79.72,14320,-18.92,20250114,9850,17.87,20250102,27450,-57.70,20240930,6460,79.72,20241114,1.61,N,351870,500,55 억,,47666,N,N,0,N,00,N +20250207,151108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11640,-650,5,-5.29,1892881500,160352,76.91,12180,12240,11600,15970,8610,12290,11804.39,0.43,0,-12847,12610,12450,12300,12140,11990,12530,12220,56,3680,500,7610,10,1,11160642,1299,17.77,3.53,12,1.44,655.00,3298.00,27450,20240930,-57.60,6460,20241114,80.19,14320,-18.72,20250114,9850,18.17,20250102,27450,-57.60,20240930,6460,80.19,20241114,1.61,N,351870,500,55 억,,47666,N,N,0,N,00,N +20250207,141107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11660,-630,5,-5.13,1669675440,141253,67.75,12180,12240,11600,15970,8610,12290,11820.29,0.43,0,-12145,12610,12450,12300,12140,11990,12530,12220,56,3680,500,7610,10,1,11160642,1301,17.80,3.54,12,1.27,655.00,3298.00,27450,20240930,-57.52,6460,20241114,80.50,14320,-18.58,20250114,9850,18.38,20250102,27450,-57.52,20240930,6460,80.50,20241114,1.61,N,351870,500,55 억,,47666,N,N,0,N,00,N +20250207,131106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11670,-620,5,-5.04,1515144030,127966,61.37,12180,12240,11610,15970,8610,12290,11840.03,0.43,0,-12468,12610,12450,12300,12140,11990,12530,12220,56,3680,500,7610,10,1,11160642,1302,17.82,3.54,12,1.15,655.00,3298.00,27450,20240930,-57.49,6460,20241114,80.65,14320,-18.51,20250114,9850,18.48,20250102,27450,-57.49,20240930,6460,80.65,20241114,1.61,N,351870,500,55 억,,47666,N,N,0,N,00,N +20250207,121104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11730,-560,5,-4.56,1283045630,108107,51.85,12180,12240,11650,15970,8610,12290,11868.10,0.43,0,-7457,12610,12450,12300,12140,11990,12530,12220,56,3680,500,7610,10,1,11160642,1309,17.91,3.56,12,0.97,655.00,3298.00,27450,20240930,-57.27,6460,20241114,81.58,14320,-18.09,20250114,9850,19.09,20250102,27450,-57.27,20240930,6460,81.58,20241114,1.61,N,351870,500,55 억,,47666,N,N,0,N,00,N +20250207,111102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11730,-560,5,-4.56,1196595210,100741,48.32,12180,12240,11650,15970,8610,12290,11877.73,0.43,0,-6028,12610,12450,12300,12140,11990,12530,12220,56,3680,500,7610,10,1,11160642,1309,17.91,3.56,12,0.90,655.00,3298.00,27450,20240930,-57.27,6460,20241114,81.58,14320,-18.09,20250114,9850,19.09,20250102,27450,-57.27,20240930,6460,81.58,20241114,1.61,N,351870,500,55 억,,47666,N,N,0,N,00,N +20250207,101107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11730,-560,5,-4.56,964292600,80972,38.84,12180,12240,11650,15970,8610,12290,11908.73,0.43,0,-6439,12610,12450,12300,12140,11990,12530,12220,56,3680,500,7610,10,1,11160642,1309,17.91,3.56,12,0.73,655.00,3298.00,27450,20240930,-57.27,6460,20241114,81.58,14320,-18.09,20250114,9850,19.09,20250102,27450,-57.27,20240930,6460,81.58,20241114,1.61,N,351870,500,55 억,,47666,N,N,0,N,00,N +20250207,091113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12140,-150,5,-1.22,160118830,13188,6.33,12180,12240,12090,15970,8610,12290,12140.69,0.43,0,2674,12610,12450,12300,12140,11990,12530,12220,56,3680,500,7610,10,1,11160642,1355,18.53,3.68,12,0.12,655.00,3298.00,27450,20240930,-55.77,6460,20241114,87.93,14320,-15.22,20250114,9850,23.25,20250102,27450,-55.77,20240930,6460,87.93,20241114,1.61,N,351870,500,55 억,,47666,N,N,0,N,00,N 20250206,161039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12290,-20,5,-0.16,2503006100,203342,44.28,12180,12460,12150,16000,8620,12310,12309.35,0.59,0,-18424,13050,12680,12420,12050,11790,12550,11920,56,3690,500,7630,10,1,11160642,1372,18.76,3.73,12,1.82,655.00,3298.00,27450,20240930,-55.23,6460,20241114,90.25,14320,-14.18,20250114,9850,24.77,20250102,27450,-55.23,20240930,6460,90.25,20241114,1.77,N,351870,500,55 억,,65816,N,N,0,N,00,N 20250206,151044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12250,-60,5,-0.49,2384089420,193649,42.17,12180,12460,12150,16000,8620,12310,12311.40,0.59,0,-17464,13050,12680,12420,12050,11790,12550,11920,56,3690,500,7630,10,1,11160642,1367,18.70,3.71,12,1.74,655.00,3298.00,27450,20240930,-55.37,6460,20241114,89.63,14320,-14.46,20250114,9850,24.37,20250102,27450,-55.37,20240930,6460,89.63,20241114,1.77,N,351870,500,55 억,,65816,N,N,0,N,00,N 20250206,141042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12320,10,2,0.08,2227838850,180945,39.41,12180,12460,12150,16000,8620,12310,12312.24,0.59,0,-16286,13050,12680,12420,12050,11790,12550,11920,56,3690,500,7630,10,1,11160642,1375,18.81,3.74,12,1.62,655.00,3298.00,27450,20240930,-55.12,6460,20241114,90.71,14320,-13.97,20250114,9850,25.08,20250102,27450,-55.12,20240930,6460,90.71,20241114,1.77,N,351870,500,55 억,,65816,N,N,0,N,00,N diff --git a/352090/price/prices-20250201.csv b/352090/price/prices-20250201.csv index c0ed83ac29ba..356eebf823ea 100644 --- a/352090/price/prices-20250201.csv +++ b/352090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3080,-5,5,-0.16,281465570,90579,147.09,3100,3170,3060,4010,2160,3085,3107.41,0.37,0,-14096,3151,3117,3086,3052,3021,3117,3052,27,925,100,2150,5,1,26872998,828,6.58,1.01,12,0.34,468.00,3046.00,4500,20240215,-31.56,2880,20241209,6.94,3970,-22.42,20250114,2950,4.41,20250203,9000,-65.78,20240215,2880,6.94,20241209,1.60,N,352090,100,26 억,,98169,N,N,0,N,00,N +20250207,151108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3085,0,3,0.00,223281870,71651,116.36,3100,3170,3070,4010,2160,3085,3116.24,0.37,0,-8051,3151,3117,3086,3052,3021,3117,3052,27,925,100,2150,5,1,26872998,829,6.59,1.01,12,0.27,468.00,3046.00,4500,20240215,-31.44,2880,20241209,7.12,3970,-22.29,20250114,2950,4.58,20250203,9000,-65.72,20240215,2880,7.12,20241209,1.60,N,352090,100,26 억,,98169,N,N,0,N,00,N +20250207,141108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3090,5,2,0.16,207949975,66667,108.26,3100,3170,3070,4010,2160,3085,3119.23,0.37,0,-7192,3151,3117,3086,3052,3021,3117,3052,27,925,100,2150,5,1,26872998,830,6.60,1.01,12,0.25,468.00,3046.00,4500,20240215,-31.33,2880,20241209,7.29,3970,-22.17,20250114,2950,4.75,20250203,9000,-65.67,20240215,2880,7.29,20241209,1.60,N,352090,100,26 억,,98169,N,N,0,N,00,N +20250207,131106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3080,-5,5,-0.16,201235540,64490,104.73,3100,3170,3070,4010,2160,3085,3120.41,0.37,0,-7025,3151,3117,3086,3052,3021,3117,3052,27,925,100,2150,5,1,26872998,828,6.58,1.01,12,0.24,468.00,3046.00,4500,20240215,-31.56,2880,20241209,6.94,3970,-22.42,20250114,2950,4.41,20250203,9000,-65.78,20240215,2880,6.94,20241209,1.60,N,352090,100,26 억,,98169,N,N,0,N,00,N +20250207,121104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3110,25,2,0.81,175588745,56168,91.21,3100,3170,3075,4010,2160,3085,3126.13,0.37,0,-7071,3151,3117,3086,3052,3021,3117,3052,27,925,100,2150,5,1,26872998,836,6.65,1.02,12,0.21,468.00,3046.00,4500,20240215,-30.89,2880,20241209,7.99,3970,-21.66,20250114,2950,5.42,20250203,9000,-65.44,20240215,2880,7.99,20241209,1.60,N,352090,100,26 억,,98169,N,N,0,N,00,N +20250207,111102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3100,15,2,0.49,167502365,53556,86.97,3100,3170,3075,4010,2160,3085,3127.61,0.37,0,-7260,3151,3117,3086,3052,3021,3117,3052,27,925,100,2150,5,1,26872998,833,6.62,1.02,12,0.20,468.00,3046.00,4500,20240215,-31.11,2880,20241209,7.64,3970,-21.91,20250114,2950,5.08,20250203,9000,-65.56,20240215,2880,7.64,20241209,1.60,N,352090,100,26 억,,98169,N,N,0,N,00,N +20250207,101107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3125,40,2,1.30,137879135,44024,71.49,3100,3170,3075,4010,2160,3085,3131.91,0.37,0,-7062,3151,3117,3086,3052,3021,3117,3052,27,925,100,2150,5,1,26872998,840,6.68,1.03,12,0.16,468.00,3046.00,4500,20240215,-30.56,2880,20241209,8.51,3970,-21.28,20250114,2950,5.93,20250203,9000,-65.28,20240215,2880,8.51,20241209,1.60,N,352090,100,26 억,,98169,N,N,0,N,00,N +20250207,091113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3100,15,2,0.49,587720,190,0.31,3100,3100,3075,4010,2160,3085,3093.26,0.37,0,44,3151,3117,3086,3052,3021,3117,3052,27,925,100,2150,5,1,26872998,833,6.62,1.02,12,0.00,468.00,3046.00,4500,20240215,-31.11,2880,20241209,7.64,3970,-21.91,20250114,2950,5.08,20250203,9000,-65.56,20240215,2880,7.64,20241209,1.60,N,352090,100,26 억,,98169,N,N,0,N,00,N 20250206,161039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3085,-15,5,-0.48,186541395,60590,117.06,3085,3120,3055,4030,2170,3100,3078.72,0.32,0,11013,3146,3122,3091,3067,3036,3135,3080,27,930,100,2170,5,1,26872998,829,6.59,1.01,12,0.23,468.00,3046.00,4500,20240215,-31.44,2880,20241209,7.12,3970,-22.29,20250114,2950,4.58,20250203,9000,-65.72,20240215,2880,7.12,20241209,1.65,N,352090,100,26 억,,87156,N,N,0,N,00,N 20250206,151044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3080,-20,5,-0.65,179159115,58198,112.44,3085,3120,3055,4030,2170,3100,3078.44,0.32,0,12016,3146,3122,3091,3067,3036,3135,3080,27,930,100,2170,5,1,26872998,828,6.58,1.01,12,0.22,468.00,3046.00,4500,20240215,-31.56,2880,20241209,6.94,3970,-22.42,20250114,2950,4.41,20250203,9000,-65.78,20240215,2880,6.94,20241209,1.65,N,352090,100,26 억,,87156,N,N,0,N,00,N 20250206,141043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3070,-30,5,-0.97,160599485,52155,100.77,3085,3120,3055,4030,2170,3100,3079.27,0.32,0,8495,3146,3122,3091,3067,3036,3135,3080,27,930,100,2170,5,1,26872998,825,6.56,1.01,12,0.19,468.00,3046.00,4500,20240215,-31.78,2880,20241209,6.60,3970,-22.67,20250114,2950,4.07,20250203,9000,-65.89,20240215,2880,6.60,20241209,1.65,N,352090,100,26 억,,87156,N,N,0,N,00,N diff --git a/352480/price/prices-20250201.csv b/352480/price/prices-20250201.csv index a4f3a690fccd..94bb124036fa 100644 --- a/352480/price/prices-20250201.csv +++ b/352480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161106,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35100,-500,5,-1.40,2311252000,65209,97.98,35800,36150,34950,46250,24950,35600,35445.40,7.67,0,-8933,37366,36482,36016,35132,34666,36250,34900,10,10650,100,24920,50,1,10013941,3515,11.19,2.03,12,0.65,3137.00,17279.00,141000,20240701,-75.11,32650,20250203,7.50,47500,-26.11,20250102,32650,7.50,20250203,141000,-75.11,20240701,32650,7.50,20250203,2.81,N,352480,100,10 억,,768255,N,N,5309,N,00,N +20250207,151108,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35200,-400,5,-1.12,2169600300,61176,91.92,35800,36150,34950,46250,24950,35600,35464.89,7.67,0,-8077,37366,36482,36016,35132,34666,36250,34900,10,10650,100,24920,50,1,10013941,3525,11.22,2.04,12,0.61,3137.00,17279.00,141000,20240701,-75.04,32650,20250203,7.81,47500,-25.89,20250102,32650,7.81,20250203,141000,-75.04,20240701,32650,7.81,20250203,2.81,N,352480,100,10 억,,768255,N,N,1317,N,00,N +20250207,141108,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35250,-350,5,-0.98,1812579650,51055,76.72,35800,36150,34950,46250,24950,35600,35502.49,7.67,0,-3311,37366,36482,36016,35132,34666,36250,34900,10,10650,100,24920,50,1,10013941,3530,11.24,2.04,12,0.51,3137.00,17279.00,141000,20240701,-75.00,32650,20250203,7.96,47500,-25.79,20250102,32650,7.96,20250203,141000,-75.00,20240701,32650,7.96,20250203,2.81,N,352480,100,10 억,,768255,N,N,1317,N,00,N +20250207,131106,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35350,-250,5,-0.70,1497300550,42104,63.27,35800,36150,34950,46250,24950,35600,35561.95,7.67,0,-3361,37366,36482,36016,35132,34666,36250,34900,10,10650,100,24920,50,1,10013941,3540,11.27,2.05,12,0.42,3137.00,17279.00,141000,20240701,-74.93,32650,20250203,8.27,47500,-25.58,20250102,32650,8.27,20250203,141000,-74.93,20240701,32650,8.27,20250203,2.81,N,352480,100,10 억,,768255,N,N,1317,N,00,N +20250207,121104,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35550,-50,5,-0.14,1341109650,37702,56.65,35800,36150,34950,46250,24950,35600,35571.31,7.67,0,-3035,37366,36482,36016,35132,34666,36250,34900,10,10650,100,24920,50,1,10013941,3560,11.33,2.06,12,0.38,3137.00,17279.00,141000,20240701,-74.79,32650,20250203,8.88,47500,-25.16,20250102,32650,8.88,20250203,141000,-74.79,20240701,32650,8.88,20250203,2.81,N,352480,100,10 억,,768255,N,N,1317,N,00,N +20250207,111102,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35450,-150,5,-0.42,1230642850,34587,51.97,35800,36150,34950,46250,24950,35600,35581.08,7.67,0,-2996,37366,36482,36016,35132,34666,36250,34900,10,10650,100,24920,50,1,10013941,3550,11.30,2.05,12,0.35,3137.00,17279.00,141000,20240701,-74.86,32650,20250203,8.58,47500,-25.37,20250102,32650,8.58,20250203,141000,-74.86,20240701,32650,8.58,20250203,2.81,N,352480,100,10 억,,768255,N,N,1317,N,00,N +20250207,101107,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35350,-250,5,-0.70,838260150,23529,35.36,35800,36150,34950,46250,24950,35600,35626.68,7.67,0,-2970,37366,36482,36016,35132,34666,36250,34900,10,10650,100,24920,50,1,10013941,3540,11.27,2.05,12,0.23,3137.00,17279.00,141000,20240701,-74.93,32650,20250203,8.27,47500,-25.58,20250102,32650,8.27,20250203,141000,-74.93,20240701,32650,8.27,20250203,2.81,N,352480,100,10 억,,768255,N,N,1317,N,00,N +20250207,091114,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35850,250,2,0.70,249793200,7048,10.59,35800,35850,34950,46250,24950,35600,35441.69,7.67,0,-1241,37366,36482,36016,35132,34666,36250,34900,10,10650,100,24920,50,1,10013941,3590,11.43,2.07,12,0.07,3137.00,17279.00,141000,20240701,-74.57,32650,20250203,9.80,47500,-24.53,20250102,32650,9.80,20250203,141000,-74.57,20240701,32650,9.80,20250203,2.81,N,352480,100,10 억,,768255,N,N,1317,N,00,N 20250206,161039,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35600,-150,5,-0.42,2392470350,66307,122.75,35850,36900,35550,46450,25050,35750,36084.35,7.75,0,-7919,36683,36216,35883,35416,35083,36050,35250,10,10700,100,25020,50,1,10013941,3565,11.35,2.06,12,0.66,3137.00,17279.00,141000,20240701,-74.75,32650,20250203,9.04,47500,-25.05,20250102,32650,9.04,20250203,141000,-74.75,20240701,32650,9.04,20250203,2.88,N,352480,100,10 억,,775774,N,N,1317,N,00,N 20250206,151044,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35850,100,2,0.28,2174474100,60194,111.44,35850,36900,35600,46450,25050,35750,36124.43,7.75,0,-7177,36683,36216,35883,35416,35083,36050,35250,10,10700,100,25020,50,1,10013941,3590,11.43,2.07,12,0.60,3137.00,17279.00,141000,20240701,-74.57,32650,20250203,9.80,47500,-24.53,20250102,32650,9.80,20250203,141000,-74.57,20240701,32650,9.80,20250203,2.88,N,352480,100,10 억,,775774,N,N,1648,N,00,N 20250206,141043,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35750,0,3,0.00,1864884700,51529,95.40,35850,36900,35600,46450,25050,35750,36190.97,7.75,0,-8052,36683,36216,35883,35416,35083,36050,35250,10,10700,100,25020,50,1,10013941,3580,11.40,2.07,12,0.51,3137.00,17279.00,141000,20240701,-74.65,32650,20250203,9.49,47500,-24.74,20250102,32650,9.49,20250203,141000,-74.65,20240701,32650,9.49,20250203,2.88,N,352480,100,10 억,,775774,N,N,1648,N,00,N diff --git a/352700/price/prices-20250201.csv b/352700/price/prices-20250201.csv index 997afd8ba384..4bfebf0b2c53 100644 --- a/352700/price/prices-20250201.csv +++ b/352700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161106,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2650,0,3,0.00,55160000,20821,142.44,2655,2660,2640,3445,1855,2650,2649.25,0.65,0,-6331,2673,2661,2648,2636,2623,2655,2630,143,795,500,1850,5,1,27276899,723,22.08,0.44,12,0.08,120.00,6089.00,3360,20240404,-21.13,2605,20240228,1.73,3030,-12.54,20250113,2625,0.95,20250204,3360,-21.13,20240404,2605,1.73,20240228,1.03,N,352700,500,143 억,,177692,N,N,0,N,00,N +20250207,151109,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2650,0,3,0.00,50994200,19249,131.69,2655,2660,2640,3445,1855,2650,2649.19,0.65,0,-6156,2673,2661,2648,2636,2623,2655,2630,143,795,500,1850,5,1,27276899,723,22.08,0.44,12,0.07,120.00,6089.00,3360,20240404,-21.13,2605,20240228,1.73,3030,-12.54,20250113,2625,0.95,20250204,3360,-21.13,20240404,2605,1.73,20240228,1.03,N,352700,500,143 억,,177692,N,N,0,N,00,N +20250207,141108,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2650,0,3,0.00,42775750,16148,110.47,2655,2660,2640,3445,1855,2650,2648.98,0.65,0,-6150,2673,2661,2648,2636,2623,2655,2630,143,795,500,1850,5,1,27276899,723,22.08,0.44,12,0.06,120.00,6089.00,3360,20240404,-21.13,2605,20240228,1.73,3030,-12.54,20250113,2625,0.95,20250204,3360,-21.13,20240404,2605,1.73,20240228,1.03,N,352700,500,143 억,,177692,N,N,0,N,00,N +20250207,131107,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2655,5,2,0.19,36305415,13706,93.77,2655,2660,2640,3445,1855,2650,2648.87,0.65,0,-5175,2673,2661,2648,2636,2623,2655,2630,143,795,500,1850,5,1,27276899,724,22.12,0.44,12,0.05,120.00,6089.00,3360,20240404,-20.98,2605,20240228,1.92,3030,-12.38,20250113,2625,1.14,20250204,3360,-20.98,20240404,2605,1.92,20240228,1.03,N,352700,500,143 억,,177692,N,N,0,N,00,N +20250207,121104,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2650,0,3,0.00,25731445,9718,66.48,2655,2655,2640,3445,1855,2650,2647.81,0.65,0,-4278,2673,2661,2648,2636,2623,2655,2630,143,795,500,1850,5,1,27276899,723,22.08,0.44,12,0.04,120.00,6089.00,3360,20240404,-21.13,2605,20240228,1.73,3030,-12.54,20250113,2625,0.95,20250204,3360,-21.13,20240404,2605,1.73,20240228,1.03,N,352700,500,143 억,,177692,N,N,0,N,00,N +20250207,111103,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2645,-5,5,-0.19,20421840,7714,52.77,2655,2655,2640,3445,1855,2650,2647.37,0.65,0,-3001,2673,2661,2648,2636,2623,2655,2630,143,795,500,1850,5,1,27276899,721,22.04,0.43,12,0.03,120.00,6089.00,3360,20240404,-21.28,2605,20240228,1.54,3030,-12.71,20250113,2625,0.76,20250204,3360,-21.28,20240404,2605,1.54,20240228,1.03,N,352700,500,143 억,,177692,N,N,0,N,00,N +20250207,101107,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2650,0,3,0.00,14316505,5410,37.01,2655,2655,2640,3445,1855,2650,2646.30,0.65,0,-2978,2673,2661,2648,2636,2623,2655,2630,143,795,500,1850,5,1,27276899,723,22.08,0.44,12,0.02,120.00,6089.00,3360,20240404,-21.13,2605,20240228,1.73,3030,-12.54,20250113,2625,0.95,20250204,3360,-21.13,20240404,2605,1.73,20240228,1.03,N,352700,500,143 억,,177692,N,N,0,N,00,N +20250207,091114,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2640,-10,5,-0.38,1233515,466,3.19,2655,2655,2640,3445,1855,2650,2647.03,0.65,0,-124,2673,2661,2648,2636,2623,2655,2630,143,795,500,1850,5,1,27276899,720,22.00,0.43,12,0.00,120.00,6089.00,3360,20240404,-21.43,2605,20240228,1.34,3030,-12.87,20250113,2625,0.57,20250204,3360,-21.43,20240404,2605,1.34,20240228,1.03,N,352700,500,143 억,,177692,N,N,0,N,00,N 20250206,161039,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2650,0,3,0.00,37215125,14034,33.57,2655,2660,2635,3445,1855,2650,2651.78,0.66,0,-1721,2706,2677,2651,2622,2596,2665,2610,143,795,500,1850,5,1,27276899,723,22.08,0.44,12,0.05,120.00,6089.00,3360,20240404,-21.13,2605,20240228,1.73,3030,-12.54,20250113,2625,0.95,20250204,3360,-21.13,20240404,2605,1.73,20240228,1.13,N,352700,500,143 억,,179904,N,N,0,N,00,N 20250206,151044,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2655,5,2,0.19,33985070,12817,30.66,2655,2660,2635,3445,1855,2650,2651.56,0.66,0,-1565,2706,2677,2651,2622,2596,2665,2610,143,795,500,1850,5,1,27276899,724,22.12,0.44,12,0.05,120.00,6089.00,3360,20240404,-20.98,2605,20240228,1.92,3030,-12.38,20250113,2625,1.14,20250204,3360,-20.98,20240404,2605,1.92,20240228,1.13,N,352700,500,143 억,,179904,N,N,0,N,00,N 20250206,141043,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2660,10,2,0.38,16249805,6130,14.66,2655,2660,2635,3445,1855,2650,2650.87,0.66,0,125,2706,2677,2651,2622,2596,2665,2610,143,795,500,1850,5,1,27276899,726,22.17,0.44,12,0.02,120.00,6089.00,3360,20240404,-20.83,2605,20240228,2.11,3030,-12.21,20250113,2625,1.33,20250204,3360,-20.83,20240404,2605,2.11,20240228,1.13,N,352700,500,143 억,,179904,N,N,0,N,00,N diff --git a/352770/price/prices-20250201.csv b/352770/price/prices-20250201.csv index ae6b7eb42df7..315ccae31812 100644 --- a/352770/price/prices-20250201.csv +++ b/352770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,489,4,2,0.82,34889302,72172,111.27,485,495,475,630,340,485,483.42,1.19,0,-18967,501,492,488,479,475,491,478,39,145,100,320,1,1,38886113,190,-0.29,0.40,12,0.19,-1659.00,1215.00,2660,20240229,-81.62,449,20241115,8.91,595,-17.82,20250108,472,3.60,20250203,2660,-81.62,20240229,449,8.91,20241115,0.24,N,352770,100,38 억,,462583,N,N,0,N,00,N +20250207,151109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,490,5,2,1.03,34572830,71525,110.27,485,495,475,630,340,485,483.37,1.19,0,-18447,501,492,488,479,475,491,478,39,145,100,320,1,1,38886113,191,-0.30,0.40,12,0.18,-1659.00,1215.00,2660,20240229,-81.58,449,20241115,9.13,595,-17.65,20250108,472,3.81,20250203,2660,-81.58,20240229,449,9.13,20241115,0.24,N,352770,100,38 억,,462583,N,N,0,N,00,N +20250207,141109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,487,2,2,0.41,30745155,63750,98.29,485,495,475,630,340,485,482.28,1.19,0,-15168,501,492,488,479,475,491,478,39,145,100,320,1,1,38886113,189,-0.29,0.40,12,0.16,-1659.00,1215.00,2660,20240229,-81.69,449,20241115,8.46,595,-18.15,20250108,472,3.18,20250203,2660,-81.69,20240229,449,8.46,20241115,0.24,N,352770,100,38 억,,462583,N,N,0,N,00,N +20250207,131107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,493,8,2,1.65,29026222,60244,92.88,485,495,475,630,340,485,481.81,1.19,0,-14889,501,492,488,479,475,491,478,39,145,100,320,1,1,38886113,192,-0.30,0.41,12,0.15,-1659.00,1215.00,2660,20240229,-81.47,449,20241115,9.80,595,-17.14,20250108,472,4.45,20250203,2660,-81.47,20240229,449,9.80,20241115,0.24,N,352770,100,38 억,,462583,N,N,0,N,00,N +20250207,121105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,481,-4,5,-0.82,22873749,47654,73.47,485,490,475,630,340,485,480.00,1.19,0,-9899,501,492,488,479,475,491,478,39,145,100,320,1,1,38886113,187,-0.29,0.40,12,0.12,-1659.00,1215.00,2660,20240229,-81.92,449,20241115,7.13,595,-19.16,20250108,472,1.91,20250203,2660,-81.92,20240229,449,7.13,20241115,0.24,N,352770,100,38 억,,462583,N,N,0,N,00,N +20250207,111103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,482,-3,5,-0.62,16450185,34250,52.80,485,490,475,630,340,485,480.30,1.19,0,-7734,501,492,488,479,475,491,478,39,145,100,320,1,1,38886113,187,-0.29,0.40,12,0.09,-1659.00,1215.00,2660,20240229,-81.88,449,20241115,7.35,595,-18.99,20250108,472,2.12,20250203,2660,-81.88,20240229,449,7.35,20241115,0.24,N,352770,100,38 억,,462583,N,N,0,N,00,N +20250207,101108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,483,-2,5,-0.41,16291510,33922,52.30,485,490,475,630,340,485,480.26,1.19,0,-7626,501,492,488,479,475,491,478,39,145,100,320,1,1,38886113,188,-0.29,0.40,12,0.09,-1659.00,1215.00,2660,20240229,-81.84,449,20241115,7.57,595,-18.82,20250108,472,2.33,20250203,2660,-81.84,20240229,449,7.57,20241115,0.24,N,352770,100,38 억,,462583,N,N,0,N,00,N +20250207,091114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,479,-6,5,-1.24,2823602,5843,9.01,485,490,475,630,340,485,483.25,1.19,0,-5303,501,492,488,479,475,491,478,39,145,100,320,1,1,38886113,186,-0.29,0.39,12,0.02,-1659.00,1215.00,2660,20240229,-81.99,449,20241115,6.68,595,-19.50,20250108,472,1.48,20250203,2660,-81.99,20240229,449,6.68,20241115,0.24,N,352770,100,38 억,,462583,N,N,0,N,00,N 20250206,161040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,485,-2,5,-0.41,31757141,64861,39.86,497,497,484,633,341,487,489.62,1.20,0,-3963,529,507,493,471,457,501,465,39,146,100,330,1,1,38886113,189,-0.29,0.40,12,0.17,-1659.00,1215.00,2660,20240229,-81.77,449,20241115,8.02,595,-18.49,20250108,472,2.75,20250203,2660,-81.77,20240229,449,8.02,20241115,0.24,N,352770,100,38 억,,466905,N,N,0,N,00,N 20250206,151045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,488,1,2,0.21,26689684,54456,33.46,497,497,487,633,341,487,490.11,1.20,0,-3031,529,507,493,471,457,501,465,39,146,100,330,1,1,38886113,190,-0.29,0.40,12,0.14,-1659.00,1215.00,2660,20240229,-81.65,449,20241115,8.69,595,-17.98,20250108,472,3.39,20250203,2660,-81.65,20240229,449,8.69,20241115,0.24,N,352770,100,38 억,,466905,N,N,0,N,00,N 20250206,141044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,492,5,2,1.03,23626178,48179,29.61,497,497,487,633,341,487,490.38,1.20,0,-2959,529,507,493,471,457,501,465,39,146,100,330,1,1,38886113,191,-0.30,0.40,12,0.12,-1659.00,1215.00,2660,20240229,-81.50,449,20241115,9.58,595,-17.31,20250108,472,4.24,20250203,2660,-81.50,20240229,449,9.58,20241115,0.24,N,352770,100,38 억,,466905,N,N,0,N,00,N diff --git a/352820/price/prices-20250201.csv b/352820/price/prices-20250201.csv index 0417016b96a1..c0d729be0b69 100644 --- a/352820/price/prices-20250201.csv +++ b/352820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161107,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,234500,-2500,5,-1.05,24147577000,102593,56.19,237000,238000,233500,308000,166000,237000,235374.73,19.23,0,-3230,246000,241500,237500,233000,229000,239500,231000,208,71000,500,180120,500,1,41652097,97674,52.06,3.35,12,0.25,4504.00,70090.00,242000,20250206,-3.10,157700,20240923,48.70,242000,-3.10,20250206,190100,23.36,20250102,242000,-3.10,20250206,157700,48.70,20240923,0.76,N,352820,500,208 억,,8011774,N,N,149,N,00,N +20250207,151109,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,234000,-3000,5,-1.27,22716041000,96485,52.85,237000,238000,233500,308000,166000,237000,235435.61,19.23,0,-4122,246000,241500,237500,233000,229000,239500,231000,208,71000,500,180120,500,1,41652097,97466,51.95,3.34,12,0.23,4504.00,70090.00,242000,20250206,-3.31,157700,20240923,48.38,242000,-3.31,20250206,190100,23.09,20250102,242000,-3.31,20250206,157700,48.38,20240923,0.76,N,352820,500,208 억,,8011774,N,N,355,N,00,N +20250207,141109,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,236000,-1000,5,-0.42,16882748000,71621,39.23,237000,238000,234000,308000,166000,237000,235723.02,19.23,0,-57,246000,241500,237500,233000,229000,239500,231000,208,71000,500,180120,500,1,41652097,98299,52.40,3.37,12,0.17,4504.00,70090.00,242000,20250206,-2.48,157700,20240923,49.65,242000,-2.48,20250206,190100,24.15,20250102,242000,-2.48,20250206,157700,49.65,20240923,0.76,N,352820,500,208 억,,8011774,N,N,355,N,00,N +20250207,131107,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,235500,-1500,5,-0.63,14624828000,62040,33.98,237000,238000,234000,308000,166000,237000,235731.77,19.23,0,224,246000,241500,237500,233000,229000,239500,231000,208,71000,500,180120,500,1,41652097,98091,52.29,3.36,12,0.15,4504.00,70090.00,242000,20250206,-2.69,157700,20240923,49.33,242000,-2.69,20250206,190100,23.88,20250102,242000,-2.69,20250206,157700,49.33,20240923,0.76,N,352820,500,208 억,,8011774,N,N,355,N,00,N +20250207,121105,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,235500,-1500,5,-0.63,13359649000,56672,31.04,237000,238000,234000,308000,166000,237000,235735.81,19.23,0,334,246000,241500,237500,233000,229000,239500,231000,208,71000,500,180120,500,1,41652097,98091,52.29,3.36,12,0.14,4504.00,70090.00,242000,20250206,-2.69,157700,20240923,49.33,242000,-2.69,20250206,190100,23.88,20250102,242000,-2.69,20250206,157700,49.33,20240923,0.76,N,352820,500,208 억,,8011774,N,N,355,N,00,N +20250207,111103,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,235500,-1500,5,-0.63,11720776000,49715,27.23,237000,238000,234000,308000,166000,237000,235758.77,19.23,0,1041,246000,241500,237500,233000,229000,239500,231000,208,71000,500,180120,500,1,41652097,98091,52.29,3.36,12,0.12,4504.00,70090.00,242000,20250206,-2.69,157700,20240923,49.33,242000,-2.69,20250206,190100,23.88,20250102,242000,-2.69,20250206,157700,49.33,20240923,0.76,N,352820,500,208 억,,8011774,N,N,355,N,00,N +20250207,101108,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,235500,-1500,5,-0.63,6578995000,27870,15.26,237000,238000,235000,308000,166000,237000,236059.32,19.23,0,-1770,246000,241500,237500,233000,229000,239500,231000,208,71000,500,180120,500,1,41652097,98091,52.29,3.36,12,0.07,4504.00,70090.00,242000,20250206,-2.69,157700,20240923,49.33,242000,-2.69,20250206,190100,23.88,20250102,242000,-2.69,20250206,157700,49.33,20240923,0.76,N,352820,500,208 억,,8011774,N,N,355,N,00,N +20250207,091115,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,236500,-500,5,-0.21,1848351000,7810,4.28,237000,238000,235500,308000,166000,237000,236663.67,19.23,0,-1934,246000,241500,237500,233000,229000,239500,231000,208,71000,500,180120,500,1,41652097,98507,52.51,3.37,12,0.02,4504.00,70090.00,242000,20250206,-2.27,157700,20240923,49.97,242000,-2.27,20250206,190100,24.41,20250102,242000,-2.27,20250206,157700,49.97,20240923,0.76,N,352820,500,208 억,,8011774,N,N,355,N,00,N 20250206,161040,55,20.00,KOSPI200,신고가,오락·문화,N,N,N,Y,40,Y,237000,1000,2,0.42,43026049500,181899,102.59,237500,242000,233500,306500,165500,236000,236537.16,19.21,0,13014,241000,238500,235000,232500,229000,239750,233750,208,70500,500,179360,500,1,41652097,98715,52.62,3.38,12,0.44,4504.00,70090.00,242000,20250206,-2.07,157700,20240923,50.29,242000,-2.07,20250206,190100,24.67,20250102,242000,-2.07,20250206,157700,50.29,20240923,0.75,N,352820,500,208 억,,8000475,N,N,355,N,00,N 20250206,151045,55,20.00,KOSPI200,신고가,오락·문화,N,N,N,Y,40,Y,236000,0,3,0.00,40784862500,172420,97.24,237500,242000,233500,306500,165500,236000,236543.69,19.21,0,9114,241000,238500,235000,232500,229000,239750,233750,208,70500,500,179360,500,1,41652097,98299,52.40,3.37,12,0.41,4504.00,70090.00,242000,20250206,-2.48,157700,20240923,49.65,242000,-2.48,20250206,190100,24.15,20250102,242000,-2.48,20250206,157700,49.65,20240923,0.75,N,352820,500,208 억,,8000475,N,N,1388,N,00,N 20250206,141044,55,20.00,KOSPI200,신고가,오락·문화,N,N,N,Y,40,Y,236000,0,3,0.00,34278430000,144846,81.69,237500,242000,233500,306500,165500,236000,236654.31,19.21,0,-2147,241000,238500,235000,232500,229000,239750,233750,208,70500,500,179360,500,1,41652097,98299,52.40,3.37,12,0.35,4504.00,70090.00,242000,20250206,-2.48,157700,20240923,49.65,242000,-2.48,20250206,190100,24.15,20250102,242000,-2.48,20250206,157700,49.65,20240923,0.75,N,352820,500,208 억,,8000475,N,N,1388,N,00,N diff --git a/352910/price/prices-20250201.csv b/352910/price/prices-20250201.csv index e75270cd559a..064b33481603 100644 --- a/352910/price/prices-20250201.csv +++ b/352910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6540,-40,5,-0.61,41293000,6311,39.49,6570,6600,6500,8550,4610,6580,6543.02,0.37,0,-712,6733,6656,6553,6476,6373,6695,6515,63,1970,500,4600,10,1,12637802,827,198.18,2.17,12,0.05,33.00,3017.00,9400,20240130,-30.43,5750,20241209,13.74,6900,-5.22,20250110,6190,5.65,20250102,9200,-28.91,20240215,5750,13.74,20241209,0.39,N,352910,500,63 억,,46890,N,N,0,N,00,N +20250207,151109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6540,-40,5,-0.61,40174760,6140,38.42,6570,6600,6500,8550,4610,6580,6543.12,0.37,0,-575,6733,6656,6553,6476,6373,6695,6515,63,1970,500,4600,10,1,12637802,827,198.18,2.17,12,0.05,33.00,3017.00,9400,20240130,-30.43,5750,20241209,13.74,6900,-5.22,20250110,6190,5.65,20250102,9200,-28.91,20240215,5750,13.74,20241209,0.39,N,352910,500,63 억,,46890,N,N,0,N,00,N +20250207,141109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6570,-10,5,-0.15,30934410,4722,29.55,6570,6600,6520,8550,4610,6580,6551.12,0.37,0,-532,6733,6656,6553,6476,6373,6695,6515,63,1970,500,4600,10,1,12637802,830,199.09,2.18,12,0.04,33.00,3017.00,9400,20240130,-30.11,5750,20241209,14.26,6900,-4.78,20250110,6190,6.14,20250102,9200,-28.59,20240215,5750,14.26,20241209,0.39,N,352910,500,63 억,,46890,N,N,0,N,00,N +20250207,131107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,-30,5,-0.46,28169090,4299,26.90,6570,6600,6520,8550,4610,6580,6552.47,0.37,0,-524,6733,6656,6553,6476,6373,6695,6515,63,1970,500,4600,10,1,12637802,828,198.48,2.17,12,0.03,33.00,3017.00,9400,20240130,-30.32,5750,20241209,13.91,6900,-5.07,20250110,6190,5.82,20250102,9200,-28.80,20240215,5750,13.91,20241209,0.39,N,352910,500,63 억,,46890,N,N,0,N,00,N +20250207,121105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,-30,5,-0.46,23333020,3561,22.28,6570,6600,6520,8550,4610,6580,6552.38,0.37,0,-523,6733,6656,6553,6476,6373,6695,6515,63,1970,500,4600,10,1,12637802,828,198.48,2.17,12,0.03,33.00,3017.00,9400,20240130,-30.32,5750,20241209,13.91,6900,-5.07,20250110,6190,5.82,20250102,9200,-28.80,20240215,5750,13.91,20241209,0.39,N,352910,500,63 억,,46890,N,N,0,N,00,N +20250207,111104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,0,3,0.00,22147060,3380,21.15,6570,6600,6520,8550,4610,6580,6552.38,0.37,0,-517,6733,6656,6553,6476,6373,6695,6515,63,1970,500,4600,10,1,12637802,832,199.39,2.18,12,0.03,33.00,3017.00,9400,20240130,-30.00,5750,20241209,14.43,6900,-4.64,20250110,6190,6.30,20250102,9200,-28.48,20240215,5750,14.43,20241209,0.39,N,352910,500,63 억,,46890,N,N,0,N,00,N +20250207,101108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6590,10,2,0.15,6894630,1049,6.56,6570,6600,6530,8550,4610,6580,6572.57,0.37,0,-90,6733,6656,6553,6476,6373,6695,6515,63,1970,500,4600,10,1,12637802,833,199.70,2.18,12,0.01,33.00,3017.00,9400,20240130,-29.89,5750,20241209,14.61,6900,-4.49,20250110,6190,6.46,20250102,9200,-28.37,20240215,5750,14.61,20241209,0.39,N,352910,500,63 억,,46890,N,N,0,N,00,N +20250207,091115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6590,10,2,0.15,157510,24,0.15,6570,6600,6530,8550,4610,6580,6562.92,0.37,0,-19,6733,6656,6553,6476,6373,6695,6515,63,1970,500,4600,10,1,12637802,833,199.70,2.18,12,0.00,33.00,3017.00,9400,20240130,-29.89,5750,20241209,14.61,6900,-4.49,20250110,6190,6.46,20250102,9200,-28.37,20240215,5750,14.61,20241209,0.39,N,352910,500,63 억,,46890,N,N,0,N,00,N 20250206,161040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,110,2,1.70,104200740,15977,188.43,6480,6630,6450,8410,4530,6470,6521.92,0.35,0,2804,6596,6532,6456,6392,6316,6495,6355,63,1940,500,4520,10,1,12637802,832,199.39,2.18,12,0.13,33.00,3017.00,9400,20240130,-30.00,5750,20241209,14.43,6900,-4.64,20250110,6190,6.30,20250102,9200,-28.48,20240215,5750,14.43,20241209,0.39,N,352910,500,63 억,,44197,N,N,0,N,00,N 20250206,151045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,130,2,2.01,100583400,15428,181.96,6480,6630,6450,8410,4530,6470,6519.54,0.35,0,2627,6596,6532,6456,6392,6316,6495,6355,63,1940,500,4520,10,1,12637802,834,200.00,2.19,12,0.12,33.00,3017.00,9400,20240130,-29.79,5750,20241209,14.78,6900,-4.35,20250110,6190,6.62,20250102,9200,-28.26,20240215,5750,14.78,20241209,0.39,N,352910,500,63 억,,44197,N,N,0,N,00,N 20250206,141044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,80,2,1.24,71902720,11057,130.40,6480,6630,6450,8410,4530,6470,6502.91,0.35,0,1171,6596,6532,6456,6392,6316,6495,6355,63,1940,500,4520,10,1,12637802,828,198.48,2.17,12,0.09,33.00,3017.00,9400,20240130,-30.32,5750,20241209,13.91,6900,-5.07,20250110,6190,5.82,20250102,9200,-28.80,20240215,5750,13.91,20241209,0.39,N,352910,500,63 억,,44197,N,N,0,N,00,N diff --git a/352940/price/prices-20250201.csv b/352940/price/prices-20250201.csv index 4e2062157989..ef9f003d7697 100644 --- a/352940/price/prices-20250201.csv +++ b/352940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2195,-5,5,-0.23,5728905,2608,84.46,2190,2215,2165,2860,1540,2200,2196.67,0.22,0,-556,2276,2237,2201,2162,2126,2257,2182,60,660,500,1580,5,1,10867730,239,-3.78,0.59,12,0.02,-580.00,3747.00,3460,20240126,-36.56,1965,20241209,11.70,2240,-2.01,20250206,2020,8.66,20250102,3385,-35.16,20240216,1965,11.70,20241209,0.04,N,352940,500,59 억,,23790,N,N,0,N,00,N +20250207,151110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2195,-5,5,-0.23,5054470,2299,74.45,2190,2215,2165,2860,1540,2200,2198.55,0.22,0,-554,2276,2237,2201,2162,2126,2257,2182,60,660,500,1580,5,1,10867730,239,-3.78,0.59,12,0.02,-580.00,3747.00,3460,20240126,-36.56,1965,20241209,11.70,2240,-2.01,20250206,2020,8.66,20250102,3385,-35.16,20240216,1965,11.70,20241209,0.04,N,352940,500,59 억,,23790,N,N,0,N,00,N +20250207,141109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2195,-5,5,-0.23,5017330,2282,73.90,2190,2215,2165,2860,1540,2200,2198.65,0.22,0,-556,2276,2237,2201,2162,2126,2257,2182,60,660,500,1580,5,1,10867730,239,-3.78,0.59,12,0.02,-580.00,3747.00,3460,20240126,-36.56,1965,20241209,11.70,2240,-2.01,20250206,2020,8.66,20250102,3385,-35.16,20240216,1965,11.70,20241209,0.04,N,352940,500,59 억,,23790,N,N,0,N,00,N +20250207,131108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2200,0,3,0.00,5015135,2281,73.87,2190,2215,2165,2860,1540,2200,2198.66,0.22,0,-556,2276,2237,2201,2162,2126,2257,2182,60,660,500,1580,5,1,10867730,239,-3.79,0.59,12,0.02,-580.00,3747.00,3460,20240126,-36.42,1965,20241209,11.96,2240,-1.79,20250206,2020,8.91,20250102,3385,-35.01,20240216,1965,11.96,20241209,0.04,N,352940,500,59 억,,23790,N,N,0,N,00,N +20250207,121106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2200,0,3,0.00,4894135,2226,72.09,2190,2215,2165,2860,1540,2200,2198.62,0.22,0,-556,2276,2237,2201,2162,2126,2257,2182,60,660,500,1580,5,1,10867730,239,-3.79,0.59,12,0.02,-580.00,3747.00,3460,20240126,-36.42,1965,20241209,11.96,2240,-1.79,20250206,2020,8.91,20250102,3385,-35.01,20240216,1965,11.96,20241209,0.04,N,352940,500,59 억,,23790,N,N,0,N,00,N +20250207,111104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2205,5,2,0.23,2557580,1166,37.76,2190,2215,2165,2860,1540,2200,2193.46,0.22,0,-52,2276,2237,2201,2162,2126,2257,2182,60,660,500,1580,5,1,10867730,240,-3.80,0.59,12,0.01,-580.00,3747.00,3460,20240126,-36.27,1965,20241209,12.21,2240,-1.56,20250206,2020,9.16,20250102,3385,-34.86,20240216,1965,12.21,20241209,0.04,N,352940,500,59 억,,23790,N,N,0,N,00,N +20250207,101109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,10,2,0.45,1352605,620,20.08,2190,2215,2165,2860,1540,2200,2181.62,0.22,0,-11,2276,2237,2201,2162,2126,2257,2182,60,660,500,1580,5,1,10867730,240,-3.81,0.59,12,0.01,-580.00,3747.00,3460,20240126,-36.13,1965,20241209,12.47,2240,-1.34,20250206,2020,9.41,20250102,3385,-34.71,20240216,1965,12.47,20241209,0.04,N,352940,500,59 억,,23790,N,N,0,N,00,N +20250207,091115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,15,2,0.68,565695,257,8.32,2190,2215,2185,2860,1540,2200,2201.15,0.22,0,-8,2276,2237,2201,2162,2126,2257,2182,60,660,500,1580,5,1,10867730,241,-3.82,0.59,12,0.00,-580.00,3747.00,3460,20240126,-35.98,1965,20241209,12.72,2240,-1.12,20250206,2020,9.65,20250102,3385,-34.56,20240216,1965,12.72,20241209,0.04,N,352940,500,59 억,,23790,N,N,0,N,00,N 20250206,161040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2200,15,2,0.69,6838555,3088,49.75,2165,2240,2165,2840,1530,2185,2214.56,0.22,0,-257,2225,2205,2170,2150,2115,2215,2160,60,655,500,1570,5,1,10867730,239,-3.79,0.59,12,0.03,-580.00,3747.00,3460,20240126,-36.42,1965,20241209,11.96,2240,-1.79,20250206,2020,8.91,20250102,3385,-35.01,20240216,1965,11.96,20241209,0.04,N,352940,500,59 억,,24047,N,N,0,N,00,N 20250206,151045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2195,10,2,0.46,6658090,3006,48.43,2165,2240,2165,2840,1530,2185,2214.93,0.22,0,-252,2225,2205,2170,2150,2115,2215,2160,60,655,500,1570,5,1,10867730,239,-3.78,0.59,12,0.03,-580.00,3747.00,3460,20240126,-36.56,1965,20241209,11.70,2240,-2.01,20250206,2020,8.66,20250102,3385,-35.16,20240216,1965,11.70,20241209,0.04,N,352940,500,59 억,,24047,N,N,0,N,00,N 20250206,141044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,40,2,1.83,6565655,2964,47.75,2165,2240,2165,2840,1530,2185,2215.13,0.22,0,-252,2225,2205,2170,2150,2115,2215,2160,60,655,500,1570,5,1,10867730,242,-3.84,0.59,12,0.03,-580.00,3747.00,3460,20240126,-35.69,1965,20241209,13.23,2240,-0.67,20250206,2020,10.15,20250102,3385,-34.27,20240216,1965,13.23,20241209,0.04,N,352940,500,59 억,,24047,N,N,0,N,00,N diff --git a/353190/price/prices-20250201.csv b/353190/price/prices-20250201.csv index 1bffc43bab11..d7833ff49076 100644 --- a/353190/price/prices-20250201.csv +++ b/353190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161108,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,762,6,2,0.79,18345828,24160,34.38,756,768,751,982,530,756,759.23,0.49,0,-4220,792,774,762,744,732,783,753,39,226,100,540,1,1,39378420,300,9.18,0.78,12,0.06,83.00,978.00,1290,20240617,-40.93,632,20241210,20.57,780,-2.31,20250131,700,8.86,20250121,1290,-40.93,20240617,632,20.57,20241210,0.99,N,353190,100,39 억,,191192,N,N,0,N,00,N +20250207,151110,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,761,5,2,0.66,17058048,22470,31.98,756,768,751,982,530,756,759.15,0.49,0,-4053,792,774,762,744,732,783,753,39,226,100,540,1,1,39378420,300,9.17,0.78,12,0.06,83.00,978.00,1290,20240617,-41.01,632,20241210,20.41,780,-2.44,20250131,700,8.71,20250121,1290,-41.01,20240617,632,20.41,20241210,0.99,N,353190,100,39 억,,191192,N,N,0,N,00,N +20250207,141110,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,756,0,3,0.00,15785572,20793,29.59,756,768,754,982,530,756,759.18,0.49,0,-3944,792,774,762,744,732,783,753,39,226,100,540,1,1,39378420,298,9.11,0.77,12,0.05,83.00,978.00,1290,20240617,-41.40,632,20241210,19.62,780,-3.08,20250131,700,8.00,20250121,1290,-41.40,20240617,632,19.62,20241210,0.99,N,353190,100,39 억,,191192,N,N,0,N,00,N +20250207,131108,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,756,0,3,0.00,15657283,20623,29.35,756,768,754,982,530,756,759.21,0.49,0,-3944,792,774,762,744,732,783,753,39,226,100,540,1,1,39378420,298,9.11,0.77,12,0.05,83.00,978.00,1290,20240617,-41.40,632,20241210,19.62,780,-3.08,20250131,700,8.00,20250121,1290,-41.40,20240617,632,19.62,20241210,0.99,N,353190,100,39 억,,191192,N,N,0,N,00,N +20250207,121106,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,761,5,2,0.66,14625724,19265,27.42,756,768,754,982,530,756,759.19,0.49,0,-3502,792,774,762,744,732,783,753,39,226,100,540,1,1,39378420,300,9.17,0.78,12,0.05,83.00,978.00,1290,20240617,-41.01,632,20241210,20.41,780,-2.44,20250131,700,8.71,20250121,1290,-41.01,20240617,632,20.41,20241210,0.99,N,353190,100,39 억,,191192,N,N,0,N,00,N +20250207,111104,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,761,5,2,0.66,14475478,19067,27.13,756,768,754,982,530,756,759.19,0.49,0,-3499,792,774,762,744,732,783,753,39,226,100,540,1,1,39378420,300,9.17,0.78,12,0.05,83.00,978.00,1290,20240617,-41.01,632,20241210,20.41,780,-2.44,20250131,700,8.71,20250121,1290,-41.01,20240617,632,20.41,20241210,0.99,N,353190,100,39 억,,191192,N,N,0,N,00,N +20250207,101109,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,767,11,2,1.46,14335867,18883,26.87,756,768,754,982,530,756,759.19,0.49,0,-3563,792,774,762,744,732,783,753,39,226,100,540,1,1,39378420,302,9.24,0.78,12,0.05,83.00,978.00,1290,20240617,-40.54,632,20241210,21.36,780,-1.67,20250131,700,9.57,20250121,1290,-40.54,20240617,632,21.36,20241210,0.99,N,353190,100,39 억,,191192,N,N,0,N,00,N +20250207,091115,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,760,4,2,0.53,8639021,11429,16.26,756,760,755,982,530,756,755.89,0.49,0,-711,792,774,762,744,732,783,753,39,226,100,540,1,1,39378420,299,9.16,0.78,12,0.03,83.00,978.00,1290,20240617,-41.09,632,20241210,20.25,780,-2.56,20250131,700,8.57,20250121,1290,-41.09,20240617,632,20.25,20241210,0.99,N,353190,100,39 억,,191192,N,N,0,N,00,N 20250206,161041,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,756,8,2,1.07,53492243,69770,55.03,752,780,750,972,524,748,766.78,0.49,0,-835,758,753,745,740,732,755,742,39,224,100,530,1,1,39378420,298,9.11,0.77,12,0.18,83.00,978.00,1290,20240617,-41.40,632,20241210,19.62,780,0.00,20250131,700,8.00,20250121,1290,-41.40,20240617,632,19.62,20241210,0.98,N,353190,100,39 억,,192040,N,N,0,N,00,N 20250206,151045,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,758,10,2,1.34,50770920,66168,52.19,752,780,750,972,524,748,767.30,0.49,0,-835,758,753,745,740,732,755,742,39,224,100,530,1,1,39378420,298,9.13,0.78,12,0.17,83.00,978.00,1290,20240617,-41.24,632,20241210,19.94,780,0.00,20250131,700,8.29,20250121,1290,-41.24,20240617,632,19.94,20241210,0.98,N,353190,100,39 억,,192040,N,N,0,N,00,N 20250206,141045,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,755,7,2,0.94,46346859,60302,47.56,752,780,752,972,524,748,768.58,0.49,0,-608,758,753,745,740,732,755,742,39,224,100,530,1,1,39378420,297,9.10,0.77,12,0.15,83.00,978.00,1290,20240617,-41.47,632,20241210,19.46,780,0.00,20250131,700,7.86,20250121,1290,-41.47,20240617,632,19.46,20241210,0.98,N,353190,100,39 억,,192040,N,N,0,N,00,N diff --git a/353200/price/prices-20250201.csv b/353200/price/prices-20250201.csv index 3efcbbffb966..1e88d311636c 100644 --- a/353200/price/prices-20250201.csv +++ b/353200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161108,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18700,270,2,1.47,14336491280,764445,109.23,18850,19200,18310,23950,12910,18430,18754.22,10.71,0,-28120,18990,18710,18170,17890,17350,18850,18030,247,5520,500,13630,10,1,49416925,9241,37.93,1.11,12,1.55,493.00,16857.00,28050,20240402,-33.33,12870,20241209,45.30,20750,-9.88,20250124,15080,24.01,20250102,28050,-33.33,20240402,12870,45.30,20241209,2.85,N,353200,500,247 억,,5294858,N,N,581,N,00,N +20250207,151110,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18670,240,2,1.30,13888090160,740434,105.80,18850,19200,18310,23950,12910,18430,18756.74,10.71,0,-27041,18990,18710,18170,17890,17350,18850,18030,247,5520,500,13630,10,1,49416925,9226,37.87,1.11,12,1.50,493.00,16857.00,28050,20240402,-33.44,12870,20241209,45.07,20750,-10.02,20250124,15080,23.81,20250102,28050,-33.44,20240402,12870,45.07,20241209,2.85,N,353200,500,247 억,,5294858,N,N,1646,N,00,N +20250207,141110,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18800,370,2,2.01,11882508340,633752,90.56,18850,19200,18310,23950,12910,18430,18749.52,10.71,0,-14675,18990,18710,18170,17890,17350,18850,18030,247,5520,500,13630,10,1,49416925,9290,38.13,1.12,12,1.28,493.00,16857.00,28050,20240402,-32.98,12870,20241209,46.08,20750,-9.40,20250124,15080,24.67,20250102,28050,-32.98,20240402,12870,46.08,20241209,2.85,N,353200,500,247 억,,5294858,N,N,1646,N,00,N +20250207,131108,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18650,220,2,1.19,10811994120,576324,82.35,18850,19200,18310,23950,12910,18430,18760.33,10.71,0,-19312,18990,18710,18170,17890,17350,18850,18030,247,5520,500,13630,10,1,49416925,9216,37.83,1.11,12,1.17,493.00,16857.00,28050,20240402,-33.51,12870,20241209,44.91,20750,-10.12,20250124,15080,23.67,20250102,28050,-33.51,20240402,12870,44.91,20241209,2.85,N,353200,500,247 억,,5294858,N,N,1646,N,00,N +20250207,121106,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18870,440,2,2.39,9744349560,519369,74.21,18850,19200,18310,23950,12910,18430,18761.97,10.71,0,-31462,18990,18710,18170,17890,17350,18850,18030,247,5520,500,13630,10,1,49416925,9325,38.28,1.12,12,1.05,493.00,16857.00,28050,20240402,-32.73,12870,20241209,46.62,20750,-9.06,20250124,15080,25.13,20250102,28050,-32.73,20240402,12870,46.62,20241209,2.85,N,353200,500,247 억,,5294858,N,N,1646,N,00,N +20250207,111104,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19050,620,2,3.36,7706168590,412147,58.89,18850,19200,18310,23950,12910,18430,18697.69,10.71,0,-8120,18990,18710,18170,17890,17350,18850,18030,247,5520,500,13630,10,1,49416925,9414,38.64,1.13,12,0.83,493.00,16857.00,28050,20240402,-32.09,12870,20241209,48.02,20750,-8.19,20250124,15080,26.33,20250102,28050,-32.09,20240402,12870,48.02,20241209,2.85,N,353200,500,247 억,,5294858,N,N,1646,N,00,N +20250207,101109,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18440,10,2,0.05,4003719520,215761,30.83,18850,18850,18310,23950,12910,18430,18556.33,10.71,0,-46388,18990,18710,18170,17890,17350,18850,18030,247,5520,500,13630,10,1,49416925,9112,37.40,1.09,12,0.44,493.00,16857.00,28050,20240402,-34.26,12870,20241209,43.28,20750,-11.13,20250124,15080,22.28,20250102,28050,-34.26,20240402,12870,43.28,20241209,2.85,N,353200,500,247 억,,5294858,N,N,1646,N,00,N +20250207,091116,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18500,70,2,0.38,1509766340,81241,11.61,18850,18850,18310,23950,12910,18430,18584.00,10.71,0,-18855,18990,18710,18170,17890,17350,18850,18030,247,5520,500,13630,10,1,49416925,9142,37.53,1.10,12,0.16,493.00,16857.00,28050,20240402,-34.05,12870,20241209,43.75,20750,-10.84,20250124,15080,22.68,20250102,28050,-34.05,20240402,12870,43.75,20241209,2.85,N,353200,500,247 억,,5294858,N,N,1646,N,00,N 20250206,161041,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18430,810,2,4.60,12433323400,683566,133.49,17750,18450,17630,22900,12340,17620,18187.12,10.83,0,-13923,18033,17826,17503,17296,16973,17930,17400,247,5280,500,13030,10,1,49416925,9108,37.38,1.09,12,1.38,493.00,16857.00,28050,20240402,-34.30,12870,20241209,43.20,20750,-11.18,20250124,15080,22.21,20250102,28050,-34.30,20240402,12870,43.20,20241209,2.86,N,353200,500,247 억,,5352488,N,N,1646,N,00,N 20250206,151046,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18400,780,2,4.43,11739957700,645949,126.14,17750,18450,17630,22900,12340,17620,18174.75,10.83,0,-11117,18033,17826,17503,17296,16973,17930,17400,247,5280,500,13030,10,1,49416925,9093,37.32,1.09,12,1.31,493.00,16857.00,28050,20240402,-34.40,12870,20241209,42.97,20750,-11.33,20250124,15080,22.02,20250102,28050,-34.40,20240402,12870,42.97,20241209,2.86,N,353200,500,247 억,,5352488,N,N,1623,N,00,N 20250206,141045,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18270,650,2,3.69,9496198060,523981,102.32,17750,18390,17630,22900,12340,17620,18123.18,10.83,0,-56,18033,17826,17503,17296,16973,17930,17400,247,5280,500,13030,10,1,49416925,9028,37.06,1.08,12,1.06,493.00,16857.00,28050,20240402,-34.87,12870,20241209,41.96,20750,-11.95,20250124,15080,21.15,20250102,28050,-34.87,20240402,12870,41.96,20241209,2.86,N,353200,500,247 억,,5352488,N,N,1623,N,00,N diff --git a/353590/price/prices-20250201.csv b/353590/price/prices-20250201.csv index c2ae17bc2c9b..237d8a4c05e5 100644 --- a/353590/price/prices-20250201.csv +++ b/353590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,-120,5,-2.67,92056955,20980,154.80,4490,4490,4350,5830,3145,4490,4387.84,0.59,0,-4617,4650,4570,4465,4385,4280,4610,4425,64,1340,500,2780,5,1,12875570,563,-50.23,1.94,12,0.16,-87.00,2247.00,8120,20240228,-46.18,3600,20241210,21.39,5650,-22.65,20250110,4240,3.07,20250203,8120,-46.18,20240228,3600,21.39,20241210,1.10,N,353590,500,64 억,,75696,N,N,0,N,00,N +20250207,151110,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4365,-125,5,-2.78,88940445,20267,149.54,4490,4490,4350,5830,3145,4490,4388.44,0.59,0,-4426,4650,4570,4465,4385,4280,4610,4425,64,1340,500,2780,5,1,12875570,562,-50.17,1.94,12,0.16,-87.00,2247.00,8120,20240228,-46.24,3600,20241210,21.25,5650,-22.74,20250110,4240,2.95,20250203,8120,-46.24,20240228,3600,21.25,20241210,1.10,N,353590,500,64 억,,75696,N,N,0,N,00,N +20250207,141110,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,-120,5,-2.67,72433495,16480,121.60,4490,4490,4355,5830,3145,4490,4395.24,0.59,0,-4269,4650,4570,4465,4385,4280,4610,4425,64,1340,500,2780,5,1,12875570,563,-50.23,1.94,12,0.13,-87.00,2247.00,8120,20240228,-46.18,3600,20241210,21.39,5650,-22.65,20250110,4240,3.07,20250203,8120,-46.18,20240228,3600,21.39,20241210,1.10,N,353590,500,64 억,,75696,N,N,0,N,00,N +20250207,131108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4355,-135,5,-3.01,63159100,14356,105.92,4490,4490,4355,5830,3145,4490,4399.49,0.59,0,-3614,4650,4570,4465,4385,4280,4610,4425,64,1340,500,2780,5,1,12875570,561,-50.06,1.94,12,0.11,-87.00,2247.00,8120,20240228,-46.37,3600,20241210,20.97,5650,-22.92,20250110,4240,2.71,20250203,8120,-46.37,20240228,3600,20.97,20241210,1.10,N,353590,500,64 억,,75696,N,N,0,N,00,N +20250207,121106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4375,-115,5,-2.56,56436995,12817,94.57,4490,4490,4355,5830,3145,4490,4403.29,0.59,0,-3167,4650,4570,4465,4385,4280,4610,4425,64,1340,500,2780,5,1,12875570,563,-50.29,1.95,12,0.10,-87.00,2247.00,8120,20240228,-46.12,3600,20241210,21.53,5650,-22.57,20250110,4240,3.18,20250203,8120,-46.12,20240228,3600,21.53,20241210,1.10,N,353590,500,64 억,,75696,N,N,0,N,00,N +20250207,111105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4410,-80,5,-1.78,50063505,11365,83.86,4490,4490,4355,5830,3145,4490,4405.06,0.59,0,-2117,4650,4570,4465,4385,4280,4610,4425,64,1340,500,2780,5,1,12875570,568,-50.69,1.96,12,0.09,-87.00,2247.00,8120,20240228,-45.69,3600,20241210,22.50,5650,-21.95,20250110,4240,4.01,20250203,8120,-45.69,20240228,3600,22.50,20241210,1.10,N,353590,500,64 억,,75696,N,N,0,N,00,N +20250207,101109,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4395,-95,5,-2.12,29315025,6633,48.94,4490,4490,4365,5830,3145,4490,4419.57,0.59,0,-1824,4650,4570,4465,4385,4280,4610,4425,64,1340,500,2780,5,1,12875570,566,-50.52,1.96,12,0.05,-87.00,2247.00,8120,20240228,-45.87,3600,20241210,22.08,5650,-22.21,20250110,4240,3.66,20250203,8120,-45.87,20240228,3600,22.08,20241210,1.10,N,353590,500,64 억,,75696,N,N,0,N,00,N +20250207,091116,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4435,-55,5,-1.22,4753555,1068,7.88,4490,4490,4420,5830,3145,4490,4450.89,0.59,0,-962,4650,4570,4465,4385,4280,4610,4425,64,1340,500,2780,5,1,12875570,571,-50.98,1.97,12,0.01,-87.00,2247.00,8120,20240228,-45.38,3600,20241210,23.19,5650,-21.50,20250110,4240,4.60,20250203,8120,-45.38,20240228,3600,23.19,20241210,1.10,N,353590,500,64 억,,75696,N,N,0,N,00,N 20250206,161041,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4490,40,2,0.90,60616925,13545,76.68,4435,4545,4360,5780,3115,4450,4475.22,0.60,0,-1089,4650,4550,4435,4335,4220,4600,4385,64,1330,500,2750,5,1,12875570,578,-51.61,2.00,12,0.11,-87.00,2247.00,8120,20240228,-44.70,3600,20241210,24.72,5650,-20.53,20250110,4240,5.90,20250203,8120,-44.70,20240228,3600,24.72,20241210,1.10,N,353590,500,64 억,,76745,N,N,0,N,00,N 20250206,151046,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4475,25,2,0.56,57428125,12835,72.66,4435,4545,4360,5780,3115,4450,4474.34,0.60,0,-880,4650,4550,4435,4335,4220,4600,4385,64,1330,500,2750,5,1,12875570,576,-51.44,1.99,12,0.10,-87.00,2247.00,8120,20240228,-44.89,3600,20241210,24.31,5650,-20.80,20250110,4240,5.54,20250203,8120,-44.89,20240228,3600,24.31,20241210,1.10,N,353590,500,64 억,,76745,N,N,0,N,00,N 20250206,141045,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4465,15,2,0.34,35712160,7960,45.06,4435,4545,4360,5780,3115,4450,4486.45,0.60,0,-955,4650,4550,4435,4335,4220,4600,4385,64,1330,500,2750,5,1,12875570,575,-51.32,1.99,12,0.06,-87.00,2247.00,8120,20240228,-45.01,3600,20241210,24.03,5650,-20.97,20250110,4240,5.31,20250203,8120,-45.01,20240228,3600,24.03,20241210,1.10,N,353590,500,64 억,,76745,N,N,0,N,00,N diff --git a/353810/price/prices-20250201.csv b/353810/price/prices-20250201.csv index 38a5760399c4..7021a8a102f9 100644 --- a/353810/price/prices-20250201.csv +++ b/353810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161108,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4850,-100,5,-2.02,540679585,110579,107.97,4950,4985,4840,6430,3465,4950,4889.53,2.02,0,16184,5170,5060,4990,4880,4810,5025,4845,34,1480,100,3460,5,1,34191720,1658,10.66,2.63,12,0.32,455.00,1841.00,5210,20250121,-6.91,3275,20241112,48.09,5210,-6.91,20250121,4150,16.87,20250102,5210,-6.91,20250121,3275,48.09,20241112,1.39,N,353810,100,34 억,,689689,N,N,0,N,00,N +20250207,151111,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4925,-25,5,-0.51,478760025,97845,95.53,4950,4985,4840,6430,3465,4950,4893.05,2.02,0,14798,5170,5060,4990,4880,4810,5025,4845,34,1480,100,3460,5,1,34191720,1684,10.82,2.68,12,0.29,455.00,1841.00,5210,20250121,-5.47,3275,20241112,50.38,5210,-5.47,20250121,4150,18.67,20250102,5210,-5.47,20250121,3275,50.38,20241112,1.39,N,353810,100,34 억,,689689,N,N,0,N,00,N +20250207,141110,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4935,-15,5,-0.30,305160920,62350,60.88,4950,4985,4840,6430,3465,4950,4894.32,2.02,0,3907,5170,5060,4990,4880,4810,5025,4845,34,1480,100,3460,5,1,34191720,1687,10.85,2.68,12,0.18,455.00,1841.00,5210,20250121,-5.28,3275,20241112,50.69,5210,-5.28,20250121,4150,18.92,20250102,5210,-5.28,20250121,3275,50.69,20241112,1.39,N,353810,100,34 억,,689689,N,N,0,N,00,N +20250207,131109,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4930,-20,5,-0.40,231020055,47257,46.14,4950,4985,4840,6430,3465,4950,4888.59,2.02,0,3231,5170,5060,4990,4880,4810,5025,4845,34,1480,100,3460,5,1,34191720,1686,10.84,2.68,12,0.14,455.00,1841.00,5210,20250121,-5.37,3275,20241112,50.53,5210,-5.37,20250121,4150,18.80,20250102,5210,-5.37,20250121,3275,50.53,20241112,1.39,N,353810,100,34 억,,689689,N,N,0,N,00,N +20250207,121107,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4915,-35,5,-0.71,204159575,41786,40.80,4950,4985,4840,6430,3465,4950,4885.84,2.02,0,3845,5170,5060,4990,4880,4810,5025,4845,34,1480,100,3460,5,1,34191720,1681,10.80,2.67,12,0.12,455.00,1841.00,5210,20250121,-5.66,3275,20241112,50.08,5210,-5.66,20250121,4150,18.43,20250102,5210,-5.66,20250121,3275,50.08,20241112,1.39,N,353810,100,34 억,,689689,N,N,0,N,00,N +20250207,111105,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4920,-30,5,-0.61,188237970,38539,37.63,4950,4985,4840,6430,3465,4950,4884.35,2.02,0,6303,5170,5060,4990,4880,4810,5025,4845,34,1480,100,3460,5,1,34191720,1682,10.81,2.67,12,0.11,455.00,1841.00,5210,20250121,-5.57,3275,20241112,50.23,5210,-5.57,20250121,4150,18.55,20250102,5210,-5.57,20250121,3275,50.23,20241112,1.39,N,353810,100,34 억,,689689,N,N,0,N,00,N +20250207,101110,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4905,-45,5,-0.91,154750340,31737,30.99,4950,4985,4840,6430,3465,4950,4876.02,2.02,0,8496,5170,5060,4990,4880,4810,5025,4845,34,1480,100,3460,5,1,34191720,1677,10.78,2.66,12,0.09,455.00,1841.00,5210,20250121,-5.85,3275,20241112,49.77,5210,-5.85,20250121,4150,18.19,20250102,5210,-5.85,20250121,3275,49.77,20241112,1.39,N,353810,100,34 억,,689689,N,N,0,N,00,N +20250207,091116,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4895,-55,5,-1.11,65069470,13319,13.00,4950,4985,4850,6430,3465,4950,4885.46,2.02,0,2532,5170,5060,4990,4880,4810,5025,4845,34,1480,100,3460,5,1,34191720,1674,10.76,2.66,12,0.04,455.00,1841.00,5210,20250121,-6.05,3275,20241112,49.47,5210,-6.05,20250121,4150,17.95,20250102,5210,-6.05,20250121,3275,49.47,20241112,1.39,N,353810,100,34 억,,689689,N,N,0,N,00,N 20250206,161041,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4950,-100,5,-1.98,499989585,100682,70.60,5070,5100,4920,6560,3540,5050,4966.05,2.09,0,-26198,5223,5136,5063,4976,4903,5100,4940,34,1510,100,3530,5,1,34191720,1692,10.88,2.69,12,0.29,455.00,1841.00,5210,20250121,-4.99,3275,20241112,51.15,5210,-4.99,20250121,4150,19.28,20250102,5210,-4.99,20250121,3275,51.15,20241112,1.37,N,353810,100,34 억,,715610,N,N,0,N,00,N 20250206,151046,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4950,-100,5,-1.98,468841590,94381,66.18,5070,5100,4920,6560,3540,5050,4967.54,2.09,0,-22293,5223,5136,5063,4976,4903,5100,4940,34,1510,100,3530,5,1,34191720,1692,10.88,2.69,12,0.28,455.00,1841.00,5210,20250121,-4.99,3275,20241112,51.15,5210,-4.99,20250121,4150,19.28,20250102,5210,-4.99,20250121,3275,51.15,20241112,1.37,N,353810,100,34 억,,715610,N,N,0,N,00,N 20250206,141045,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4960,-90,5,-1.78,377449815,75879,53.21,5070,5100,4920,6560,3540,5050,4974.36,2.09,0,-18033,5223,5136,5063,4976,4903,5100,4940,34,1510,100,3530,5,1,34191720,1696,10.90,2.69,12,0.22,455.00,1841.00,5210,20250121,-4.80,3275,20241112,51.45,5210,-4.80,20250121,4150,19.52,20250102,5210,-4.80,20250121,3275,51.45,20241112,1.37,N,353810,100,34 억,,715610,N,N,0,N,00,N diff --git a/354200/price/prices-20250201.csv b/354200/price/prices-20250201.csv index 1101f2be3646..8dfb35dcfdcc 100644 --- a/354200/price/prices-20250201.csv +++ b/354200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1721,-41,5,-2.33,253980232,147420,74.63,1762,1762,1712,2290,1234,1762,1722.83,2.52,0,-34072,1826,1793,1755,1722,1684,1810,1739,198,528,1000,1050,1,1,19818734,341,-1.85,1.45,12,0.74,-932.00,1189.00,6972,20240418,-75.32,1558,20241227,10.46,1859,-7.42,20250124,1605,7.23,20250115,7360,-76.62,20240418,1558,10.46,20241227,0.00,N,354200,1000,198 억,,499382,N,N,0,N,00,N +20250207,151111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1728,-34,5,-1.93,245496109,142493,72.13,1762,1762,1712,2290,1234,1762,1722.86,2.52,0,-30881,1826,1793,1755,1722,1684,1810,1739,198,528,1000,1050,1,1,19818734,342,-1.85,1.45,12,0.72,-932.00,1189.00,6972,20240418,-75.22,1558,20241227,10.91,1859,-7.05,20250124,1605,7.66,20250115,7360,-76.52,20240418,1558,10.91,20241227,0.00,N,354200,1000,198 억,,499382,N,N,0,N,00,N +20250207,141111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1724,-38,5,-2.16,241452714,140145,70.95,1762,1762,1712,2290,1234,1762,1722.88,2.52,0,-30042,1826,1793,1755,1722,1684,1810,1739,198,528,1000,1050,1,1,19818734,342,-1.85,1.45,12,0.71,-932.00,1189.00,6972,20240418,-75.27,1558,20241227,10.65,1859,-7.26,20250124,1605,7.41,20250115,7360,-76.58,20240418,1558,10.65,20241227,0.00,N,354200,1000,198 억,,499382,N,N,0,N,00,N +20250207,131109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1714,-48,5,-2.72,229538341,133211,67.44,1762,1762,1712,2290,1234,1762,1723.12,2.52,0,-29743,1826,1793,1755,1722,1684,1810,1739,198,528,1000,1050,1,1,19818734,340,-1.84,1.44,12,0.67,-932.00,1189.00,6972,20240418,-75.42,1558,20241227,10.01,1859,-7.80,20250124,1605,6.79,20250115,7360,-76.71,20240418,1558,10.01,20241227,0.00,N,354200,1000,198 억,,499382,N,N,0,N,00,N +20250207,121107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1716,-46,5,-2.61,218087345,126536,64.06,1762,1762,1712,2290,1234,1762,1723.52,2.52,0,-27179,1826,1793,1755,1722,1684,1810,1739,198,528,1000,1050,1,1,19818734,340,-1.84,1.44,12,0.64,-932.00,1189.00,6972,20240418,-75.39,1558,20241227,10.14,1859,-7.69,20250124,1605,6.92,20250115,7360,-76.68,20240418,1558,10.14,20241227,0.00,N,354200,1000,198 억,,499382,N,N,0,N,00,N +20250207,111105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1725,-37,5,-2.10,206377556,119714,60.60,1762,1762,1712,2290,1234,1762,1723.92,2.52,0,-27728,1826,1793,1755,1722,1684,1810,1739,198,528,1000,1050,1,1,19818734,342,-1.85,1.45,12,0.60,-932.00,1189.00,6972,20240418,-75.26,1558,20241227,10.72,1859,-7.21,20250124,1605,7.48,20250115,7360,-76.56,20240418,1558,10.72,20241227,0.00,N,354200,1000,198 억,,499382,N,N,0,N,00,N +20250207,101110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1723,-39,5,-2.21,134099599,77690,39.33,1762,1762,1715,2290,1234,1762,1726.09,2.52,0,-11686,1826,1793,1755,1722,1684,1810,1739,198,528,1000,1050,1,1,19818734,341,-1.85,1.45,12,0.39,-932.00,1189.00,6972,20240418,-75.29,1558,20241227,10.59,1859,-7.32,20250124,1605,7.35,20250115,7360,-76.59,20240418,1558,10.59,20241227,0.00,N,354200,1000,198 억,,499382,N,N,0,N,00,N +20250207,091116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1721,-41,5,-2.33,33113364,19045,9.64,1762,1762,1721,2290,1234,1762,1738.69,2.52,0,-4158,1826,1793,1755,1722,1684,1810,1739,198,528,1000,1050,1,1,19818734,341,-1.85,1.45,12,0.10,-932.00,1189.00,6972,20240418,-75.32,1558,20241227,10.46,1859,-7.42,20250124,1605,7.23,20250115,7360,-76.62,20240418,1558,10.46,20241227,0.00,N,354200,1000,198 억,,499382,N,N,0,N,00,N 20250206,161042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1762,28,2,1.61,348290839,197503,27.87,1718,1788,1717,2250,1214,1734,1763.47,2.35,0,34104,1923,1828,1745,1650,1567,1876,1698,198,516,1000,1040,1,1,19818734,349,-1.89,1.48,12,1.00,-932.00,1189.00,6972,20240418,-74.73,1558,20241227,13.09,1859,-5.22,20250124,1605,9.78,20250115,7360,-76.06,20240418,1558,13.09,20241227,0.00,N,354200,1000,198 억,,465700,N,N,0,N,00,N 20250206,151046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1768,34,2,1.96,333026181,188859,26.65,1718,1788,1717,2250,1214,1734,1763.36,2.35,0,33365,1923,1828,1745,1650,1567,1876,1698,198,516,1000,1040,1,1,19818734,350,-1.90,1.49,12,0.95,-932.00,1189.00,6972,20240418,-74.64,1558,20241227,13.48,1859,-4.90,20250124,1605,10.16,20250115,7360,-75.98,20240418,1558,13.48,20241227,0.00,N,354200,1000,198 억,,465700,N,N,0,N,00,N 20250206,141046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1768,34,2,1.96,251159942,142579,20.12,1718,1788,1717,2250,1214,1734,1761.55,2.35,0,11305,1923,1828,1745,1650,1567,1876,1698,198,516,1000,1040,1,1,19818734,350,-1.90,1.49,12,0.72,-932.00,1189.00,6972,20240418,-74.64,1558,20241227,13.48,1859,-4.90,20250124,1605,10.16,20250115,7360,-75.98,20240418,1558,13.48,20241227,0.00,N,354200,1000,198 억,,465700,N,N,0,N,00,N diff --git a/354320/price/prices-20250201.csv b/354320/price/prices-20250201.csv index 7d974b2429d7..e241694114f2 100644 --- a/354320/price/prices-20250201.csv +++ b/354320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161109,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25700,-150,5,-0.58,1086698000,42047,116.69,25700,26300,25550,33600,18100,25850,25844.86,0.39,0,4822,26683,26266,25833,25416,24983,26475,25625,32,7750,500,18610,50,1,6391381,1643,-22.41,1.24,12,0.66,-1147.00,20780.00,50500,20240510,-49.11,21400,20241209,20.09,27200,-5.51,20250108,22550,13.97,20250203,50500,-49.11,20240510,21400,20.09,20241209,2.67,N,354320,500,31 억,,25173,N,N,0,N,00,N +20250207,151111,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25800,-50,5,-0.19,1038999200,40192,111.54,25700,26300,25550,33600,18100,25850,25850.90,0.39,0,4849,26683,26266,25833,25416,24983,26475,25625,32,7750,500,18610,50,1,6391381,1649,-22.49,1.24,12,0.63,-1147.00,20780.00,50500,20240510,-48.91,21400,20241209,20.56,27200,-5.15,20250108,22550,14.41,20250203,50500,-48.91,20240510,21400,20.56,20241209,2.67,N,354320,500,31 억,,25173,N,N,0,N,00,N +20250207,141111,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25900,50,2,0.19,904002950,34964,97.03,25700,26300,25550,33600,18100,25850,25855.25,0.39,0,4337,26683,26266,25833,25416,24983,26475,25625,32,7750,500,18610,50,1,6391381,1655,-22.58,1.25,12,0.55,-1147.00,20780.00,50500,20240510,-48.71,21400,20241209,21.03,27200,-4.78,20250108,22550,14.86,20250203,50500,-48.71,20240510,21400,21.03,20241209,2.67,N,354320,500,31 억,,25173,N,N,0,N,00,N +20250207,131109,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25700,-150,5,-0.58,752257100,29081,80.70,25700,26300,25550,33600,18100,25850,25867.65,0.39,0,3199,26683,26266,25833,25416,24983,26475,25625,32,7750,500,18610,50,1,6391381,1643,-22.41,1.24,12,0.46,-1147.00,20780.00,50500,20240510,-49.11,21400,20241209,20.09,27200,-5.51,20250108,22550,13.97,20250203,50500,-49.11,20240510,21400,20.09,20241209,2.67,N,354320,500,31 억,,25173,N,N,0,N,00,N +20250207,121107,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25800,-50,5,-0.19,721432600,27885,77.39,25700,26300,25550,33600,18100,25850,25871.71,0.39,0,3212,26683,26266,25833,25416,24983,26475,25625,32,7750,500,18610,50,1,6391381,1649,-22.49,1.24,12,0.44,-1147.00,20780.00,50500,20240510,-48.91,21400,20241209,20.56,27200,-5.15,20250108,22550,14.41,20250203,50500,-48.91,20240510,21400,20.56,20241209,2.67,N,354320,500,31 억,,25173,N,N,0,N,00,N +20250207,111105,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25800,-50,5,-0.19,673778950,26039,72.26,25700,26300,25550,33600,18100,25850,25875.76,0.39,0,3277,26683,26266,25833,25416,24983,26475,25625,32,7750,500,18610,50,1,6391381,1649,-22.49,1.24,12,0.41,-1147.00,20780.00,50500,20240510,-48.91,21400,20241209,20.56,27200,-5.15,20250108,22550,14.41,20250203,50500,-48.91,20240510,21400,20.56,20241209,2.67,N,354320,500,31 억,,25173,N,N,0,N,00,N +20250207,101110,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25950,100,2,0.39,265097750,10228,28.38,25700,26300,25700,33600,18100,25850,25918.83,0.39,0,78,26683,26266,25833,25416,24983,26475,25625,32,7750,500,18610,50,1,6391381,1659,-22.62,1.25,12,0.16,-1147.00,20780.00,50500,20240510,-48.61,21400,20241209,21.26,27200,-4.60,20250108,22550,15.08,20250203,50500,-48.61,20240510,21400,21.26,20241209,2.67,N,354320,500,31 억,,25173,N,N,0,N,00,N +20250207,091117,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26050,200,2,0.77,93584600,3615,10.03,25700,26300,25700,33600,18100,25850,25887.86,0.39,0,1101,26683,26266,25833,25416,24983,26475,25625,32,7750,500,18610,50,1,6391381,1665,-22.71,1.25,12,0.06,-1147.00,20780.00,50500,20240510,-48.42,21400,20241209,21.73,27200,-4.23,20250108,22550,15.52,20250203,50500,-48.42,20240510,21400,21.73,20241209,2.67,N,354320,500,31 억,,25173,N,N,0,N,00,N 20250206,161042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25850,-100,5,-0.39,922583950,35787,22.30,25800,26250,25400,33700,18200,25950,25779.71,0.41,0,-985,28216,27082,25916,24782,23616,27650,25350,32,7750,500,18680,50,1,6391381,1652,-22.54,1.24,12,0.56,-1147.00,20780.00,50500,20240510,-48.81,21400,20241209,20.79,27200,-4.96,20250108,22550,14.63,20250203,50500,-48.81,20240510,21400,20.79,20241209,2.68,N,354320,500,31 억,,26033,N,N,0,N,00,N 20250206,151047,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25850,-100,5,-0.39,891581300,34588,21.56,25800,26250,25400,33700,18200,25950,25777.03,0.41,0,-1148,28216,27082,25916,24782,23616,27650,25350,32,7750,500,18680,50,1,6391381,1652,-22.54,1.24,12,0.54,-1147.00,20780.00,50500,20240510,-48.81,21400,20241209,20.79,27200,-4.96,20250108,22550,14.63,20250203,50500,-48.81,20240510,21400,20.79,20241209,2.68,N,354320,500,31 억,,26033,N,N,0,N,00,N 20250206,141046,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25900,-50,5,-0.19,759841350,29515,18.39,25800,26250,25400,33700,18200,25950,25744.02,0.41,0,-125,28216,27082,25916,24782,23616,27650,25350,32,7750,500,18680,50,1,6391381,1655,-22.58,1.25,12,0.46,-1147.00,20780.00,50500,20240510,-48.71,21400,20241209,21.03,27200,-4.78,20250108,22550,14.86,20250203,50500,-48.71,20240510,21400,21.03,20241209,2.68,N,354320,500,31 억,,26033,N,N,0,N,00,N diff --git a/354390/price/prices-20250201.csv b/354390/price/prices-20250201.csv index bfbfcba1abf5..7e7156f47d3d 100644 --- a/354390/price/prices-20250201.csv +++ b/354390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161109,57,100.00,KONEX,,,N,N,N,N, ,N,4195,0,3,0.00,89695,21,0.00,4350,4350,4195,4820,3570,4195,4271.19,0.00,0,0,4195,4195,4195,4195,4195,4195,4195,175,625,2500,2510,5,1,7018247,294,10.59,1.07,12,0.00,396.00,3906.00,8200,20240404,-48.84,3400,20241002,23.38,4500,-6.78,20250124,3700,13.38,20250116,8200,-48.84,20240404,3400,23.38,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250207,151111,57,100.00,KONEX,,,N,N,N,N, ,N,4200,5,2,0.12,85500,20,0.00,4350,4350,4200,4820,3570,4195,4275.00,0.00,0,0,4195,4195,4195,4195,4195,4195,4195,175,625,2500,2510,5,1,7018247,295,10.61,1.08,12,0.00,396.00,3906.00,8200,20240404,-48.78,3400,20241002,23.53,4500,-6.67,20250124,3700,13.51,20250116,8200,-48.78,20240404,3400,23.53,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250207,141111,57,100.00,KONEX,,,N,N,N,N, ,N,4200,5,2,0.12,85500,20,0.00,4350,4350,4200,4820,3570,4195,4275.00,0.00,0,0,4195,4195,4195,4195,4195,4195,4195,175,625,2500,2510,5,1,7018247,295,10.61,1.08,12,0.00,396.00,3906.00,8200,20240404,-48.78,3400,20241002,23.53,4500,-6.67,20250124,3700,13.51,20250116,8200,-48.78,20240404,3400,23.53,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250207,131109,57,100.00,KONEX,,,N,N,N,N, ,N,4200,5,2,0.12,85500,20,0.00,4350,4350,4200,4820,3570,4195,4275.00,0.00,0,0,4195,4195,4195,4195,4195,4195,4195,175,625,2500,2510,5,1,7018247,295,10.61,1.08,12,0.00,396.00,3906.00,8200,20240404,-48.78,3400,20241002,23.53,4500,-6.67,20250124,3700,13.51,20250116,8200,-48.78,20240404,3400,23.53,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250207,121107,57,100.00,KONEX,,,N,N,N,N, ,N,4200,5,2,0.12,85500,20,0.00,4350,4350,4200,4820,3570,4195,4275.00,0.00,0,0,4195,4195,4195,4195,4195,4195,4195,175,625,2500,2510,5,1,7018247,295,10.61,1.08,12,0.00,396.00,3906.00,8200,20240404,-48.78,3400,20241002,23.53,4500,-6.67,20250124,3700,13.51,20250116,8200,-48.78,20240404,3400,23.53,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250207,111106,57,100.00,KONEX,,,N,N,N,N, ,N,4200,5,2,0.12,85500,20,0.00,4350,4350,4200,4820,3570,4195,4275.00,0.00,0,0,4195,4195,4195,4195,4195,4195,4195,175,625,2500,2510,5,1,7018247,295,10.61,1.08,12,0.00,396.00,3906.00,8200,20240404,-48.78,3400,20241002,23.53,4500,-6.67,20250124,3700,13.51,20250116,8200,-48.78,20240404,3400,23.53,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250207,101110,57,100.00,KONEX,,,N,N,N,N, ,N,4195,0,3,0.00,0,0,0.00,0,0,0,4820,3570,4195,0.00,0.00,0,0,4195,4195,4195,4195,4195,4195,4195,175,625,2500,2510,5,1,7018247,294,10.59,1.07,12,0.00,396.00,3906.00,8200,20240404,-48.84,3400,20241002,23.38,4500,-6.78,20250124,3700,13.38,20250116,8200,-48.84,20240404,3400,23.38,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250207,091117,57,100.00,KONEX,,,N,N,N,N, ,N,4195,0,3,0.00,0,0,0.00,0,0,0,4820,3570,4195,0.00,0.00,0,0,4195,4195,4195,4195,4195,4195,4195,175,625,2500,2510,5,1,7018247,294,10.59,1.07,12,0.00,396.00,3906.00,8200,20240404,-48.84,3400,20241002,23.38,4500,-6.78,20250124,3700,13.38,20250116,8200,-48.84,20240404,3400,23.38,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N 20250206,161042,57,100.00,KONEX,,,N,N,N,N, ,N,4195,-105,5,-2.44,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4360,4330,4315,4285,4270,4322,4277,175,645,2500,2580,5,1,7018247,294,10.59,1.07,12,0.00,396.00,3906.00,8200,20240404,-48.84,3400,20241002,23.38,4500,-6.78,20250124,3700,13.38,20250116,8200,-48.84,20240404,3400,23.38,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N 20250206,151047,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4360,4330,4315,4285,4270,4322,4277,175,645,2500,2580,5,1,7018247,302,10.86,1.10,12,0.00,396.00,3906.00,8200,20240404,-47.56,3400,20241002,26.47,4500,-4.44,20250124,3700,16.22,20250116,8200,-47.56,20240404,3400,26.47,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N 20250206,141046,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4360,4330,4315,4285,4270,4322,4277,175,645,2500,2580,5,1,7018247,302,10.86,1.10,12,0.00,396.00,3906.00,8200,20240404,-47.56,3400,20241002,26.47,4500,-4.44,20250124,3700,16.22,20250116,8200,-47.56,20240404,3400,26.47,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N diff --git a/355150/price/prices-20250201.csv b/355150/price/prices-20250201.csv index a8930ef744c5..fae8c7692024 100644 --- a/355150/price/prices-20250201.csv +++ b/355150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,-60,5,-1.15,539657700,106429,666.47,5170,5540,4830,6770,3650,5210,5070.57,1.41,0,-34186,5423,5316,5183,5076,4943,5370,5130,39,1560,500,3120,10,1,7797350,402,-3.40,1.50,12,1.36,-1513.00,3438.00,17830,20240531,-71.12,4200,20241210,22.62,6060,-15.02,20250109,4530,13.69,20250203,17830,-71.12,20240531,4200,22.62,20241210,0.72,N,355150,500,38 억,,109681,N,N,0,N,00,N +20250207,151112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,-80,5,-1.54,532668190,105067,657.94,5170,5540,4830,6770,3650,5210,5069.80,1.41,0,-33621,5423,5316,5183,5076,4943,5370,5130,39,1560,500,3120,10,1,7797350,400,-3.39,1.49,12,1.35,-1513.00,3438.00,17830,20240531,-71.23,4200,20241210,22.14,6060,-15.35,20250109,4530,13.25,20250203,17830,-71.23,20240531,4200,22.14,20241210,0.72,N,355150,500,38 억,,109681,N,N,0,N,00,N +20250207,141111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,-90,5,-1.73,511103210,100867,631.64,5170,5540,4830,6770,3650,5210,5067.10,1.41,0,-33976,5423,5316,5183,5076,4943,5370,5130,39,1560,500,3120,10,1,7797350,399,-3.38,1.49,12,1.29,-1513.00,3438.00,17830,20240531,-71.28,4200,20241210,21.90,6060,-15.51,20250109,4530,13.02,20250203,17830,-71.28,20240531,4200,21.90,20241210,0.72,N,355150,500,38 억,,109681,N,N,0,N,00,N +20250207,131110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,-210,5,-4.03,480818310,94920,594.40,5170,5540,4830,6770,3650,5210,5065.51,1.41,0,-34489,5423,5316,5183,5076,4943,5370,5130,39,1560,500,3120,10,1,7797350,390,-3.30,1.45,12,1.22,-1513.00,3438.00,17830,20240531,-71.96,4200,20241210,19.05,6060,-17.49,20250109,4530,10.38,20250203,17830,-71.96,20240531,4200,19.05,20241210,0.72,N,355150,500,38 억,,109681,N,N,0,N,00,N +20250207,121108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4950,-260,5,-4.99,260065565,52743,330.28,5170,5340,4830,6770,3650,5210,4930.81,1.41,0,-34111,5423,5316,5183,5076,4943,5370,5130,39,1560,500,3120,5,1,7797350,386,-3.27,1.44,12,0.68,-1513.00,3438.00,17830,20240531,-72.24,4200,20241210,17.86,6060,-18.32,20250109,4530,9.27,20250203,17830,-72.24,20240531,4200,17.86,20241210,0.72,N,355150,500,38 억,,109681,N,N,0,N,00,N +20250207,111106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4845,-365,5,-7.01,164197550,33330,208.72,5170,5170,4840,6770,3650,5210,4926.42,1.41,0,-24601,5423,5316,5183,5076,4943,5370,5130,39,1560,500,3120,5,1,7797350,378,-3.20,1.41,12,0.43,-1513.00,3438.00,17830,20240531,-72.83,4200,20241210,15.36,6060,-20.05,20250109,4530,6.95,20250203,17830,-72.83,20240531,4200,15.36,20241210,0.72,N,355150,500,38 억,,109681,N,N,0,N,00,N +20250207,101111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,-330,5,-6.33,91063230,18285,114.50,5170,5170,4880,6770,3650,5210,4980.21,1.41,0,-14072,5423,5316,5183,5076,4943,5370,5130,39,1560,500,3120,5,1,7797350,381,-3.23,1.42,12,0.23,-1513.00,3438.00,17830,20240531,-72.63,4200,20241210,16.19,6060,-19.47,20250109,4530,7.73,20250203,17830,-72.63,20240531,4200,16.19,20241210,0.72,N,355150,500,38 억,,109681,N,N,0,N,00,N +20250207,091117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,-110,5,-2.11,7779180,1519,9.51,5170,5170,5100,6770,3650,5210,5121.25,1.41,0,22,5423,5316,5183,5076,4943,5370,5130,39,1560,500,3120,10,1,7797350,398,-3.37,1.48,12,0.02,-1513.00,3438.00,17830,20240531,-71.40,4200,20241210,21.43,6060,-15.84,20250109,4530,12.58,20250203,17830,-71.40,20240531,4200,21.43,20241210,0.72,N,355150,500,38 억,,109681,N,N,0,N,00,N 20250206,161042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,10,2,0.19,82769470,15969,32.18,5050,5290,5050,6760,3640,5200,5183.13,1.46,0,-3781,5593,5396,5113,4916,4633,5495,5015,39,1560,500,3120,10,1,7797350,406,-3.44,1.52,12,0.20,-1513.00,3438.00,17830,20240531,-70.78,4200,20241210,24.05,6060,-14.03,20250109,4530,15.01,20250203,17830,-70.78,20240531,4200,24.05,20241210,0.71,N,355150,500,38 억,,113461,N,N,0,N,00,N 20250206,151047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5270,70,2,1.35,81195700,15667,31.57,5050,5290,5050,6760,3640,5200,5182.59,1.46,0,-3774,5593,5396,5113,4916,4633,5495,5015,39,1560,500,3120,10,1,7797350,411,-3.48,1.53,12,0.20,-1513.00,3438.00,17830,20240531,-70.44,4200,20241210,25.48,6060,-13.04,20250109,4530,16.34,20250203,17830,-70.44,20240531,4200,25.48,20241210,0.71,N,355150,500,38 억,,113461,N,N,0,N,00,N 20250206,141046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,10,2,0.19,73689170,14235,28.69,5050,5290,5050,6760,3640,5200,5176.62,1.46,0,-3079,5593,5396,5113,4916,4633,5495,5015,39,1560,500,3120,10,1,7797350,406,-3.44,1.52,12,0.18,-1513.00,3438.00,17830,20240531,-70.78,4200,20241210,24.05,6060,-14.03,20250109,4530,15.01,20250203,17830,-70.78,20240531,4200,24.05,20241210,0.71,N,355150,500,38 억,,113461,N,N,0,N,00,N diff --git a/355390/price/prices-20250201.csv b/355390/price/prices-20250201.csv index a4026669a923..7c63996868d5 100644 --- a/355390/price/prices-20250201.csv +++ b/355390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8940,490,2,5.80,3295002960,378944,78.05,8690,8940,8380,10980,5920,8450,8694.26,0.80,0,-27736,9176,8812,8576,8212,7976,8695,8095,45,2530,500,5230,10,1,8937936,799,-7.48,5.01,12,4.24,-1195.00,1784.00,26417,20240220,-66.16,4768,20241115,87.50,8950,-0.11,20250203,7134,25.32,20250102,52800,-83.07,20240220,7360,21.47,20250203,2.22,N,355390,500,44 억,,71880,N,N,0,N,00,N +20250207,151112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8910,460,2,5.44,2903714700,335106,69.02,8690,8920,8380,10980,5920,8450,8665.06,0.80,0,-25704,9176,8812,8576,8212,7976,8695,8095,45,2530,500,5230,10,1,8937936,796,-7.46,4.99,12,3.75,-1195.00,1784.00,26417,20240220,-66.27,4768,20241115,86.87,8950,-0.45,20250203,7134,24.89,20250102,52800,-83.12,20240220,7360,21.06,20250203,2.22,N,355390,500,44 억,,71880,N,N,0,N,00,N +20250207,141112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8730,280,2,3.31,2159585640,250610,51.62,8690,8860,8380,10980,5920,8450,8617.32,0.80,0,-26901,9176,8812,8576,8212,7976,8695,8095,45,2530,500,5230,10,1,8937936,780,-7.31,4.89,12,2.80,-1195.00,1784.00,26417,20240220,-66.95,4768,20241115,83.10,8950,-2.46,20250203,7134,22.37,20250102,52800,-83.47,20240220,7360,18.61,20250203,2.22,N,355390,500,44 억,,71880,N,N,0,N,00,N +20250207,131110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8520,70,2,0.83,1931264120,224220,46.18,8690,8860,8380,10980,5920,8450,8613.26,0.80,0,-27700,9176,8812,8576,8212,7976,8695,8095,45,2530,500,5230,10,1,8937936,762,-7.13,4.78,12,2.51,-1195.00,1784.00,26417,20240220,-67.75,4768,20241115,78.69,8950,-4.80,20250203,7134,19.43,20250102,52800,-83.86,20240220,7360,15.76,20250203,2.22,N,355390,500,44 억,,71880,N,N,0,N,00,N +20250207,121108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8570,120,2,1.42,1732104770,200906,41.38,8690,8860,8380,10980,5920,8450,8621.47,0.80,0,-21835,9176,8812,8576,8212,7976,8695,8095,45,2530,500,5230,10,1,8937936,766,-7.17,4.80,12,2.25,-1195.00,1784.00,26417,20240220,-67.56,4768,20241115,79.74,8950,-4.25,20250203,7134,20.13,20250102,52800,-83.77,20240220,7360,16.44,20250203,2.22,N,355390,500,44 억,,71880,N,N,0,N,00,N +20250207,111106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8710,260,2,3.08,1569281710,181916,37.47,8690,8860,8380,10980,5920,8450,8626.41,0.80,0,-21672,9176,8812,8576,8212,7976,8695,8095,45,2530,500,5230,10,1,8937936,778,-7.29,4.88,12,2.04,-1195.00,1784.00,26417,20240220,-67.03,4768,20241115,82.68,8950,-2.68,20250203,7134,22.09,20250102,52800,-83.50,20240220,7360,18.34,20250203,2.22,N,355390,500,44 억,,71880,N,N,0,N,00,N +20250207,101111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,50,2,0.59,1225557030,141957,29.24,8690,8860,8380,10980,5920,8450,8633.30,0.80,0,-18302,9176,8812,8576,8212,7976,8695,8095,45,2530,500,5230,10,1,8937936,760,-7.11,4.76,12,1.59,-1195.00,1784.00,26417,20240220,-67.82,4768,20241115,78.27,8950,-5.03,20250203,7134,19.15,20250102,52800,-83.90,20240220,7360,15.49,20250203,2.22,N,355390,500,44 억,,71880,N,N,0,N,00,N +20250207,091118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8760,310,2,3.67,595262810,68291,14.07,8690,8860,8540,10980,5920,8450,8716.56,0.80,0,-11785,9176,8812,8576,8212,7976,8695,8095,45,2530,500,5230,10,1,8937936,783,-7.33,4.91,12,0.76,-1195.00,1784.00,26417,20240220,-66.84,4768,20241115,83.72,8950,-2.12,20250203,7134,22.79,20250102,52800,-83.41,20240220,7360,19.02,20250203,2.22,N,355390,500,44 억,,71880,N,N,0,N,00,N 20250206,161043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8450,230,2,2.80,4165073040,480905,226.48,8460,8940,8340,10680,5760,8220,8661.38,0.78,0,3488,8693,8456,8263,8026,7833,8575,8145,45,2460,500,5090,10,1,8937936,755,-7.07,4.74,12,5.38,-1195.00,1784.00,26417,20240220,-68.01,4768,20241115,77.22,8950,-5.59,20250203,7134,18.45,20250102,52800,-84.00,20240220,7360,14.81,20250203,2.14,N,355390,500,44 억,,70144,N,N,0,N,00,N 20250206,151048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8430,210,2,2.55,3913129130,450904,212.35,8460,8940,8340,10680,5760,8220,8678.41,0.78,0,6053,8693,8456,8263,8026,7833,8575,8145,45,2460,500,5090,10,1,8937936,753,-7.05,4.73,12,5.04,-1195.00,1784.00,26417,20240220,-68.09,4768,20241115,76.80,8950,-5.81,20250203,7134,18.17,20250102,52800,-84.03,20240220,7360,14.54,20250203,2.14,N,355390,500,44 억,,70144,N,N,0,N,00,N 20250206,141046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8620,400,2,4.87,3529982090,405863,191.14,8460,8940,8340,10680,5760,8220,8697.47,0.78,0,21439,8693,8456,8263,8026,7833,8575,8145,45,2460,500,5090,10,1,8937936,770,-7.21,4.83,12,4.54,-1195.00,1784.00,26417,20240220,-67.37,4768,20241115,80.79,8950,-3.69,20250203,7134,20.83,20250102,52800,-83.67,20240220,7360,17.12,20250203,2.14,N,355390,500,44 억,,70144,N,N,0,N,00,N diff --git a/355690/price/prices-20250201.csv b/355690/price/prices-20250201.csv index b30ba4181857..4c264ff99b47 100644 --- a/355690/price/prices-20250201.csv +++ b/355690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5390,-220,5,-3.92,110237990,20148,88.82,5610,5690,5380,7290,3930,5610,5471.61,1.06,0,-3491,5943,5776,5583,5416,5223,5860,5500,27,1680,500,3360,10,1,5404980,291,-6.12,2.06,12,0.37,-881.00,2622.00,16780,20240125,-67.88,4445,20241209,21.26,6900,-21.88,20250109,5040,6.94,20250102,16620,-67.57,20240213,4445,21.26,20241209,0.54,N,355690,500,27 억,,57299,N,N,0,N,00,N +20250207,151112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,-170,5,-3.03,104424640,19070,84.07,5610,5690,5380,7290,3930,5610,5475.86,1.06,0,-3545,5943,5776,5583,5416,5223,5860,5500,27,1680,500,3360,10,1,5404980,294,-6.17,2.07,12,0.35,-881.00,2622.00,16780,20240125,-67.58,4445,20241209,22.38,6900,-21.16,20250109,5040,7.94,20250102,16620,-67.27,20240213,4445,22.38,20241209,0.54,N,355690,500,27 억,,57299,N,N,0,N,00,N +20250207,141112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5400,-210,5,-3.74,82598030,15049,66.34,5610,5690,5380,7290,3930,5610,5488.61,1.06,0,-3764,5943,5776,5583,5416,5223,5860,5500,27,1680,500,3360,10,1,5404980,292,-6.13,2.06,12,0.28,-881.00,2622.00,16780,20240125,-67.82,4445,20241209,21.48,6900,-21.74,20250109,5040,7.14,20250102,16620,-67.51,20240213,4445,21.48,20241209,0.54,N,355690,500,27 억,,57299,N,N,0,N,00,N +20250207,131110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,-120,5,-2.14,59517950,10779,47.52,5610,5690,5390,7290,3930,5610,5521.66,1.06,0,-4557,5943,5776,5583,5416,5223,5860,5500,27,1680,500,3360,10,1,5404980,297,-6.23,2.09,12,0.20,-881.00,2622.00,16780,20240125,-67.28,4445,20241209,23.51,6900,-20.43,20250109,5040,8.93,20250102,16620,-66.97,20240213,4445,23.51,20241209,0.54,N,355690,500,27 억,,57299,N,N,0,N,00,N +20250207,121108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5470,-140,5,-2.50,40079600,7234,31.89,5610,5690,5400,7290,3930,5610,5540.45,1.06,0,-2862,5943,5776,5583,5416,5223,5860,5500,27,1680,500,3360,10,1,5404980,296,-6.21,2.09,12,0.13,-881.00,2622.00,16780,20240125,-67.40,4445,20241209,23.06,6900,-20.72,20250109,5040,8.53,20250102,16620,-67.09,20240213,4445,23.06,20241209,0.54,N,355690,500,27 억,,57299,N,N,0,N,00,N +20250207,111106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5460,-150,5,-2.67,28241740,5077,22.38,5610,5690,5460,7290,3930,5610,5562.68,1.06,0,-2474,5943,5776,5583,5416,5223,5860,5500,27,1680,500,3360,10,1,5404980,295,-6.20,2.08,12,0.09,-881.00,2622.00,16780,20240125,-67.46,4445,20241209,22.83,6900,-20.87,20250109,5040,8.33,20250102,16620,-67.15,20240213,4445,22.83,20241209,0.54,N,355690,500,27 억,,57299,N,N,0,N,00,N +20250207,101111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5640,30,2,0.53,9308920,1650,7.27,5610,5690,5580,7290,3930,5610,5641.77,1.06,0,-1374,5943,5776,5583,5416,5223,5860,5500,27,1680,500,3360,10,1,5404980,305,-6.40,2.15,12,0.03,-881.00,2622.00,16780,20240125,-66.39,4445,20241209,26.88,6900,-18.26,20250109,5040,11.90,20250102,16620,-66.06,20240213,4445,26.88,20241209,0.54,N,355690,500,27 억,,57299,N,N,0,N,00,N +20250207,091118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5610,0,3,0.00,2399500,428,1.89,5610,5610,5580,7290,3930,5610,5606.31,1.06,0,-406,5943,5776,5583,5416,5223,5860,5500,27,1680,500,3360,10,1,5404980,303,-6.37,2.14,12,0.01,-881.00,2622.00,16780,20240125,-66.57,4445,20241209,26.21,6900,-18.70,20250109,5040,11.31,20250102,16620,-66.25,20240213,4445,26.21,20241209,0.54,N,355690,500,27 억,,57299,N,N,0,N,00,N 20250206,161043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5610,190,2,3.51,127264810,22684,113.98,5420,5750,5390,7040,3800,5420,5610.33,1.13,0,-3829,5833,5626,5503,5296,5173,5565,5235,27,1620,500,3250,10,1,5404980,303,-6.37,2.14,12,0.42,-881.00,2622.00,16920,20240124,-66.84,4445,20241209,26.21,6900,-18.70,20250109,5040,11.31,20250102,16620,-66.25,20240213,4445,26.21,20241209,0.55,N,355690,500,27 억,,61140,N,N,0,N,00,N 20250206,151048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,110,2,2.03,124649170,22213,111.62,5420,5750,5390,7040,3800,5420,5611.54,1.13,0,-3886,5833,5626,5503,5296,5173,5565,5235,27,1620,500,3250,10,1,5404980,299,-6.28,2.11,12,0.41,-881.00,2622.00,16920,20240124,-67.32,4445,20241209,24.41,6900,-19.86,20250109,5040,9.72,20250102,16620,-66.73,20240213,4445,24.41,20241209,0.55,N,355690,500,27 억,,61140,N,N,0,N,00,N 20250206,141047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5610,190,2,3.51,108607350,19323,97.10,5420,5750,5390,7040,3800,5420,5620.63,1.13,0,-4384,5833,5626,5503,5296,5173,5565,5235,27,1620,500,3250,10,1,5404980,303,-6.37,2.14,12,0.36,-881.00,2622.00,16920,20240124,-66.84,4445,20241209,26.21,6900,-18.70,20250109,5040,11.31,20250102,16620,-66.25,20240213,4445,26.21,20241209,0.55,N,355690,500,27 억,,61140,N,N,0,N,00,N diff --git a/356680/price/prices-20250201.csv b/356680/price/prices-20250201.csv index fb0f741efd52..5498bd49ead0 100644 --- a/356680/price/prices-20250201.csv +++ b/356680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10000,350,2,3.63,76874015930,7724384,70.71,9350,10350,9300,12540,6760,9650,9952.14,1.17,0,196213,10403,10026,9623,9246,8843,10215,9435,29,2890,100,6170,10,1,28543492,2854,1000.00,7.05,12,27.06,10.00,1419.00,12400,20250103,-19.35,3100,20240805,222.58,12400,-19.35,20250103,7200,38.89,20250114,12400,-19.35,20250103,3100,222.58,20240805,2.67,N,356680,100,28 억,,334331,N,N,0,N,00,N +20250207,151112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9960,310,2,3.21,74037714910,7438956,68.10,9350,10350,9300,12540,6760,9650,9952.79,1.17,0,153486,10403,10026,9623,9246,8843,10215,9435,29,2890,100,6170,10,1,28543492,2843,996.00,7.02,12,26.06,10.00,1419.00,12400,20250103,-19.68,3100,20240805,221.29,12400,-19.68,20250103,7200,38.33,20250114,12400,-19.68,20250103,3100,221.29,20240805,2.67,N,356680,100,28 억,,334331,N,N,0,N,00,N +20250207,141112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10070,420,2,4.35,67277290360,6765982,61.94,9350,10350,9300,12540,6760,9650,9943.56,1.17,0,148496,10403,10026,9623,9246,8843,10215,9435,29,2890,100,6170,10,1,28543492,2874,1007.00,7.10,12,23.70,10.00,1419.00,12400,20250103,-18.79,3100,20240805,224.84,12400,-18.79,20250103,7200,39.86,20250114,12400,-18.79,20250103,3100,224.84,20240805,2.67,N,356680,100,28 억,,334331,N,N,0,N,00,N +20250207,131110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9920,270,2,2.80,61647046430,6204133,56.79,9350,10350,9300,12540,6760,9650,9936.55,1.17,0,83928,10403,10026,9623,9246,8843,10215,9435,29,2890,100,6170,10,1,28543492,2832,992.00,6.99,12,21.74,10.00,1419.00,12400,20250103,-20.00,3100,20240805,220.00,12400,-20.00,20250103,7200,37.78,20250114,12400,-20.00,20250103,3100,220.00,20240805,2.67,N,356680,100,28 억,,334331,N,N,0,N,00,N +20250207,121108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9930,280,2,2.90,55621698290,5601297,51.27,9350,10350,9300,12540,6760,9650,9930.26,1.17,0,97038,10403,10026,9623,9246,8843,10215,9435,29,2890,100,6170,10,1,28543492,2834,993.00,7.00,12,19.62,10.00,1419.00,12400,20250103,-19.92,3100,20240805,220.32,12400,-19.92,20250103,7200,37.92,20250114,12400,-19.92,20250103,3100,220.32,20240805,2.67,N,356680,100,28 억,,334331,N,N,0,N,00,N +20250207,111107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9950,300,2,3.11,51434790400,5178645,47.41,9350,10350,9300,12540,6760,9650,9932.22,1.17,0,82631,10403,10026,9623,9246,8843,10215,9435,29,2890,100,6170,10,1,28543492,2840,995.00,7.01,12,18.14,10.00,1419.00,12400,20250103,-19.76,3100,20240805,220.97,12400,-19.76,20250103,7200,38.19,20250114,12400,-19.76,20250103,3100,220.97,20240805,2.67,N,356680,100,28 억,,334331,N,N,0,N,00,N +20250207,101111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9820,170,2,1.76,16812374470,1739054,15.92,9350,9880,9300,12540,6760,9650,9667.56,1.17,0,62257,10403,10026,9623,9246,8843,10215,9435,29,2890,100,6170,10,1,28543492,2803,982.00,6.92,12,6.09,10.00,1419.00,12400,20250103,-20.81,3100,20240805,216.77,12400,-20.81,20250103,7200,36.39,20250114,12400,-20.81,20250103,3100,216.77,20240805,2.67,N,356680,100,28 억,,334331,N,N,0,N,00,N +20250207,091118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9620,-30,5,-0.31,5019864470,528584,4.84,9350,9690,9300,12540,6760,9650,9496.16,1.17,0,104443,10403,10026,9623,9246,8843,10215,9435,29,2890,100,6170,10,1,28543492,2746,962.00,6.78,12,1.85,10.00,1419.00,12400,20250103,-22.42,3100,20240805,210.32,12400,-22.42,20250103,7200,33.61,20250114,12400,-22.42,20250103,3100,210.32,20240805,2.67,N,356680,100,28 억,,334331,N,N,0,N,00,N 20250206,161043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9650,320,2,3.43,104640886560,10852022,166.38,9380,10000,9220,12120,6540,9330,9643.53,0.85,0,96046,9630,9480,9240,9090,8850,9555,9165,29,2790,100,5970,10,1,28543492,2754,965.00,6.80,12,38.02,10.00,1419.00,12400,20250103,-22.18,3100,20240805,211.29,12400,-22.18,20250103,7200,34.03,20250114,12400,-22.18,20250103,3100,211.29,20240805,1.01,N,356680,100,28 억,,243177,N,N,0,N,00,N 20250206,151048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9590,260,2,2.79,102634809210,10643485,163.18,9380,10000,9220,12120,6540,9330,9644.01,0.85,0,46276,9630,9480,9240,9090,8850,9555,9165,29,2790,100,5970,10,1,28543492,2737,959.00,6.76,12,37.29,10.00,1419.00,12400,20250103,-22.66,3100,20240805,209.35,12400,-22.66,20250103,7200,33.19,20250114,12400,-22.66,20250103,3100,209.35,20240805,1.01,N,356680,100,28 억,,243177,N,N,0,N,00,N 20250206,141047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9640,310,2,3.32,97214045410,10082868,154.58,9380,10000,9220,12120,6540,9330,9642.60,0.85,0,-50815,9630,9480,9240,9090,8850,9555,9165,29,2790,100,5970,10,1,28543492,2752,964.00,6.79,12,35.32,10.00,1419.00,12400,20250103,-22.26,3100,20240805,210.97,12400,-22.26,20250103,7200,33.89,20250114,12400,-22.26,20250103,3100,210.97,20240805,1.01,N,356680,100,28 억,,243177,N,N,0,N,00,N diff --git a/356860/price/prices-20250201.csv b/356860/price/prices-20250201.csv index 5d9cc3be951a..321564978a0f 100644 --- a/356860/price/prices-20250201.csv +++ b/356860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161111,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14330,690,2,5.06,3030717010,215396,268.78,13630,14410,13450,17730,9550,13640,14069.76,2.75,0,50100,14353,13996,13283,12926,12213,14175,13105,49,4090,500,9820,10,1,9832630,1409,55.98,1.26,12,2.19,256.00,11330.00,32550,20240509,-55.98,10650,20241210,34.55,15000,-4.47,20250124,12310,16.41,20250203,32550,-55.98,20240509,10650,34.55,20241210,4.66,N,356860,500,49 억,,270320,N,N,0,N,00,N +20250207,151113,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14240,600,2,4.40,2898872630,206192,257.30,13630,14410,13450,17730,9550,13640,14059.09,2.75,0,50290,14353,13996,13283,12926,12213,14175,13105,49,4090,500,9820,10,1,9832630,1400,55.62,1.26,12,2.10,256.00,11330.00,32550,20240509,-56.25,10650,20241210,33.71,15000,-5.07,20250124,12310,15.68,20250203,32550,-56.25,20240509,10650,33.71,20241210,4.66,N,356860,500,49 억,,270320,N,N,0,N,00,N +20250207,141112,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14110,470,2,3.45,1989524000,142566,177.90,13630,14230,13450,17730,9550,13640,13955.11,2.75,0,37129,14353,13996,13283,12926,12213,14175,13105,49,4090,500,9820,10,1,9832630,1387,55.12,1.25,12,1.45,256.00,11330.00,32550,20240509,-56.65,10650,20241210,32.49,15000,-5.93,20250124,12310,14.62,20250203,32550,-56.65,20240509,10650,32.49,20241210,4.66,N,356860,500,49 억,,270320,N,N,0,N,00,N +20250207,131111,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13910,270,2,1.98,1708489380,122524,152.89,13630,14230,13450,17730,9550,13640,13944.12,2.75,0,28674,14353,13996,13283,12926,12213,14175,13105,49,4090,500,9820,10,1,9832630,1368,54.34,1.23,12,1.25,256.00,11330.00,32550,20240509,-57.27,10650,20241210,30.61,15000,-7.27,20250124,12310,13.00,20250203,32550,-57.27,20240509,10650,30.61,20241210,4.66,N,356860,500,49 억,,270320,N,N,0,N,00,N +20250207,121109,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14100,460,2,3.37,1480386980,106225,132.55,13630,14230,13450,17730,9550,13640,13936.33,2.75,0,26535,14353,13996,13283,12926,12213,14175,13105,49,4090,500,9820,10,1,9832630,1386,55.08,1.24,12,1.08,256.00,11330.00,32550,20240509,-56.68,10650,20241210,32.39,15000,-6.00,20250124,12310,14.54,20250203,32550,-56.68,20240509,10650,32.39,20241210,4.66,N,356860,500,49 억,,270320,N,N,0,N,00,N +20250207,111107,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14090,450,2,3.30,1169430320,84206,105.08,13630,14150,13450,17730,9550,13640,13887.73,2.75,0,21077,14353,13996,13283,12926,12213,14175,13105,49,4090,500,9820,10,1,9832630,1385,55.04,1.24,12,0.86,256.00,11330.00,32550,20240509,-56.71,10650,20241210,32.30,15000,-6.07,20250124,12310,14.46,20250203,32550,-56.71,20240509,10650,32.30,20241210,4.66,N,356860,500,49 억,,270320,N,N,0,N,00,N +20250207,101112,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13990,350,2,2.57,771674420,55729,69.54,13630,14040,13450,17730,9550,13640,13846.91,2.75,0,13157,14353,13996,13283,12926,12213,14175,13105,49,4090,500,9820,10,1,9832630,1376,54.65,1.23,12,0.57,256.00,11330.00,32550,20240509,-57.02,10650,20241210,31.36,15000,-6.73,20250124,12310,13.65,20250203,32550,-57.02,20240509,10650,31.36,20241210,4.66,N,356860,500,49 억,,270320,N,N,0,N,00,N +20250207,091118,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13660,20,2,0.15,93519780,6910,8.62,13630,13680,13450,17730,9550,13640,13533.98,2.75,0,2575,14353,13996,13283,12926,12213,14175,13105,49,4090,500,9820,10,1,9832630,1343,53.36,1.21,12,0.07,256.00,11330.00,32550,20240509,-58.03,10650,20241210,28.26,15000,-8.93,20250124,12310,10.97,20250203,32550,-58.03,20240509,10650,28.26,20241210,4.66,N,356860,500,49 억,,270320,N,N,0,N,00,N 20250206,161044,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13640,360,2,2.71,1050782500,79303,184.36,13440,13640,12570,17260,9300,13280,13248.63,2.64,0,10760,13700,13490,13170,12960,12640,13595,13065,49,3980,500,9560,10,1,9832630,1341,53.28,1.20,12,0.81,256.00,11330.00,32550,20240509,-58.10,10650,20241210,28.08,15000,-9.07,20250124,12310,10.80,20250203,32550,-58.10,20240509,10650,28.08,20241210,4.79,N,356860,500,49 억,,259688,N,N,0,N,00,N 20250206,151048,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13540,260,2,1.96,981430990,74210,172.52,13440,13590,12570,17260,9300,13280,13225.05,2.64,0,11238,13700,13490,13170,12960,12640,13595,13065,49,3980,500,9560,10,1,9832630,1331,52.89,1.20,12,0.75,256.00,11330.00,32550,20240509,-58.40,10650,20241210,27.14,15000,-9.73,20250124,12310,9.99,20250203,32550,-58.40,20240509,10650,27.14,20241210,4.79,N,356860,500,49 억,,259688,N,N,0,N,00,N 20250206,141047,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13370,90,2,0.68,802282790,60942,141.67,13440,13500,12570,17260,9300,13280,13164.69,2.64,0,7611,13700,13490,13170,12960,12640,13595,13065,49,3980,500,9560,10,1,9832630,1315,52.23,1.18,12,0.62,256.00,11330.00,32550,20240509,-58.92,10650,20241210,25.54,15000,-10.87,20250124,12310,8.61,20250203,32550,-58.92,20240509,10650,25.54,20241210,4.79,N,356860,500,49 억,,259688,N,N,0,N,00,N diff --git a/356890/price/prices-20250201.csv b/356890/price/prices-20250201.csv index a31db8231d8b..5d5d497d9a32 100644 --- a/356890/price/prices-20250201.csv +++ b/356890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3420,-30,5,-0.87,396420210,114923,15.47,3430,3520,3410,4485,2415,3450,3449.56,0.18,0,7738,3823,3636,3543,3356,3263,3590,3310,24,1035,200,2270,5,1,11916325,408,20.36,1.33,12,0.96,168.00,2562.00,4330,20240604,-21.02,2540,20241114,34.65,3980,-14.07,20250131,2810,21.71,20250102,10390,-67.08,20240402,2540,34.65,20241114,1.81,N,356890,200,23 억,,21480,N,N,0,N,00,N +20250207,151113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3430,-20,5,-0.58,376302650,109042,14.67,3430,3520,3410,4485,2415,3450,3450.99,0.18,0,7921,3823,3636,3543,3356,3263,3590,3310,24,1035,200,2270,5,1,11916325,409,20.42,1.34,12,0.92,168.00,2562.00,4330,20240604,-20.79,2540,20241114,35.04,3980,-13.82,20250131,2810,22.06,20250102,10390,-66.99,20240402,2540,35.04,20241114,1.81,N,356890,200,23 억,,21480,N,N,0,N,00,N +20250207,141113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,-10,5,-0.29,333903105,96696,13.01,3430,3520,3410,4485,2415,3450,3453.13,0.18,0,6153,3823,3636,3543,3356,3263,3590,3310,24,1035,200,2270,5,1,11916325,410,20.48,1.34,12,0.81,168.00,2562.00,4330,20240604,-20.55,2540,20241114,35.43,3980,-13.57,20250131,2810,22.42,20250102,10390,-66.89,20240402,2540,35.43,20241114,1.81,N,356890,200,23 억,,21480,N,N,0,N,00,N +20250207,131111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,-10,5,-0.29,315062275,91219,12.28,3430,3520,3410,4485,2415,3450,3453.92,0.18,0,6076,3823,3636,3543,3356,3263,3590,3310,24,1035,200,2270,5,1,11916325,410,20.48,1.34,12,0.77,168.00,2562.00,4330,20240604,-20.55,2540,20241114,35.43,3980,-13.57,20250131,2810,22.42,20250102,10390,-66.89,20240402,2540,35.43,20241114,1.81,N,356890,200,23 억,,21480,N,N,0,N,00,N +20250207,121109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,-10,5,-0.29,287874510,83367,11.22,3430,3520,3410,4485,2415,3450,3453.10,0.18,0,4282,3823,3636,3543,3356,3263,3590,3310,24,1035,200,2270,5,1,11916325,410,20.48,1.34,12,0.70,168.00,2562.00,4330,20240604,-20.55,2540,20241114,35.43,3980,-13.57,20250131,2810,22.42,20250102,10390,-66.89,20240402,2540,35.43,20241114,1.81,N,356890,200,23 억,,21480,N,N,0,N,00,N +20250207,111107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3445,-5,5,-0.14,233930510,67693,9.11,3430,3520,3410,4485,2415,3450,3455.77,0.18,0,6866,3823,3636,3543,3356,3263,3590,3310,24,1035,200,2270,5,1,11916325,411,20.51,1.34,12,0.57,168.00,2562.00,4330,20240604,-20.44,2540,20241114,35.63,3980,-13.44,20250131,2810,22.60,20250102,10390,-66.84,20240402,2540,35.63,20241114,1.81,N,356890,200,23 억,,21480,N,N,0,N,00,N +20250207,101112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,-10,5,-0.29,196368570,56770,7.64,3430,3520,3410,4485,2415,3450,3459.04,0.18,0,4554,3823,3636,3543,3356,3263,3590,3310,24,1035,200,2270,5,1,11916325,410,20.48,1.34,12,0.48,168.00,2562.00,4330,20240604,-20.55,2540,20241114,35.43,3980,-13.57,20250131,2810,22.42,20250102,10390,-66.89,20240402,2540,35.43,20241114,1.81,N,356890,200,23 억,,21480,N,N,0,N,00,N +20250207,091119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,20,2,0.58,52400180,15247,2.05,3430,3470,3410,4485,2415,3450,3436.63,0.18,0,2306,3823,3636,3543,3356,3263,3590,3310,24,1035,200,2270,5,1,11916325,413,20.65,1.35,12,0.13,168.00,2562.00,4330,20240604,-19.86,2540,20241114,36.61,3980,-12.81,20250131,2810,23.49,20250102,10390,-66.60,20240402,2540,36.61,20241114,1.81,N,356890,200,23 억,,21480,N,N,0,N,00,N 20250206,161044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,-85,5,-2.40,2662036305,741024,304.56,3535,3730,3450,4595,2475,3535,3592.43,0.13,0,8781,3628,3581,3488,3441,3348,3605,3465,24,1060,200,2330,5,1,11916325,411,20.54,1.35,12,6.22,168.00,2562.00,4330,20240604,-20.32,2540,20241114,35.83,3980,-13.32,20250131,2810,22.78,20250102,10390,-66.79,20240402,2540,35.83,20241114,1.75,N,356890,200,23 억,,15256,N,N,0,N,00,N 20250206,151049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3455,-80,5,-2.26,2608790405,725629,298.23,3535,3730,3450,4595,2475,3535,3595.26,0.13,0,6226,3628,3581,3488,3441,3348,3605,3465,24,1060,200,2330,5,1,11916325,412,20.57,1.35,12,6.09,168.00,2562.00,4330,20240604,-20.21,2540,20241114,36.02,3980,-13.19,20250131,2810,22.95,20250102,10390,-66.75,20240402,2540,36.02,20241114,1.75,N,356890,200,23 억,,15256,N,N,0,N,00,N 20250206,141047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3560,25,2,0.71,2414984495,670198,275.45,3535,3730,3505,4595,2475,3535,3603.45,0.13,0,3573,3628,3581,3488,3441,3348,3605,3465,24,1060,200,2330,5,1,11916325,424,21.19,1.39,12,5.62,168.00,2562.00,4330,20240604,-17.78,2540,20241114,40.16,3980,-10.55,20250131,2810,26.69,20250102,10390,-65.74,20240402,2540,40.16,20241114,1.75,N,356890,200,23 억,,15256,N,N,0,N,00,N diff --git a/357120/price/prices-20250201.csv b/357120/price/prices-20250201.csv index 2b24b78dd127..ee348ac7de9f 100644 --- a/357120/price/prices-20250201.csv +++ b/357120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161111,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3990,-25,5,-0.62,269870530,67764,103.76,4015,4015,3970,5210,2815,4015,3982.51,1.37,0,-30133,4045,4030,4010,3995,3975,4037,4002,487,1195,500,2970,5,1,97335354,3884,0.00,0.00,11,0.07,0.00,0.00,5119,20240307,-22.06,3865,20241209,3.23,4225,-5.56,20250107,3900,2.31,20250122,5130,-22.22,20240307,3865,3.23,20241209,0.04,N,357120,500,486 억,,1333417,N,N,3445,N,00,N +20250207,151113,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3980,-35,5,-0.87,257156850,64570,98.87,4015,4015,3970,5210,2815,4015,3982.61,1.37,0,-29067,4045,4030,4010,3995,3975,4037,4002,487,1195,500,2970,5,1,97335354,3874,0.00,0.00,11,0.07,0.00,0.00,5119,20240307,-22.25,3865,20241209,2.98,4225,-5.80,20250107,3900,2.05,20250122,5130,-22.42,20240307,3865,2.98,20241209,0.04,N,357120,500,486 억,,1333417,N,N,4365,N,00,N +20250207,141113,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3975,-40,5,-1.00,189838750,47635,72.94,4015,4015,3970,5210,2815,4015,3985.28,1.37,0,-24376,4045,4030,4010,3995,3975,4037,4002,487,1195,500,2970,5,1,97335354,3869,0.00,0.00,11,0.05,0.00,0.00,5119,20240307,-22.35,3865,20241209,2.85,4225,-5.92,20250107,3900,1.92,20250122,5130,-22.51,20240307,3865,2.85,20241209,0.04,N,357120,500,486 억,,1333417,N,N,4365,N,00,N +20250207,131111,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3980,-35,5,-0.87,143056785,35886,54.95,4015,4015,3970,5210,2815,4015,3986.42,1.37,0,-19875,4045,4030,4010,3995,3975,4037,4002,487,1195,500,2970,5,1,97335354,3874,0.00,0.00,11,0.04,0.00,0.00,5119,20240307,-22.25,3865,20241209,2.98,4225,-5.80,20250107,3900,2.05,20250122,5130,-22.42,20240307,3865,2.98,20241209,0.04,N,357120,500,486 억,,1333417,N,N,4365,N,00,N +20250207,121109,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3975,-40,5,-1.00,110445630,27683,42.39,4015,4015,3970,5210,2815,4015,3989.66,1.37,0,-17226,4045,4030,4010,3995,3975,4037,4002,487,1195,500,2970,5,1,97335354,3869,0.00,0.00,11,0.03,0.00,0.00,5119,20240307,-22.35,3865,20241209,2.85,4225,-5.92,20250107,3900,1.92,20250122,5130,-22.51,20240307,3865,2.85,20241209,0.04,N,357120,500,486 억,,1333417,N,N,4365,N,00,N +20250207,111108,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3990,-25,5,-0.62,82547990,20676,31.66,4015,4015,3985,5210,2815,4015,3992.45,1.37,0,-14393,4045,4030,4010,3995,3975,4037,4002,487,1195,500,2970,5,1,97335354,3884,0.00,0.00,11,0.02,0.00,0.00,5119,20240307,-22.06,3865,20241209,3.23,4225,-5.56,20250107,3900,2.31,20250122,5130,-22.22,20240307,3865,3.23,20241209,0.04,N,357120,500,486 억,,1333417,N,N,4365,N,00,N +20250207,101112,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3985,-30,5,-0.75,39637090,9920,15.19,4015,4015,3985,5210,2815,4015,3995.67,1.37,0,-7992,4045,4030,4010,3995,3975,4037,4002,487,1195,500,2970,5,1,97335354,3879,0.00,0.00,11,0.01,0.00,0.00,5119,20240307,-22.15,3865,20241209,3.10,4225,-5.68,20250107,3900,2.18,20250122,5130,-22.32,20240307,3865,3.10,20241209,0.04,N,357120,500,486 억,,1333417,N,N,4365,N,00,N +20250207,091119,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4005,-10,5,-0.25,2421990,604,0.92,4015,4015,4000,5210,2815,4015,4009.92,1.37,0,-521,4045,4030,4010,3995,3975,4037,4002,487,1195,500,2970,5,1,97335354,3898,0.00,0.00,11,0.00,0.00,0.00,5119,20240307,-21.76,3865,20241209,3.62,4225,-5.21,20250107,3900,2.69,20250122,5130,-21.93,20240307,3865,3.62,20241209,0.04,N,357120,500,486 억,,1333417,N,N,4365,N,00,N 20250206,161044,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4015,15,2,0.38,261417140,65308,160.33,4000,4025,3990,5200,2800,4000,4002.83,1.38,0,-15334,4050,4025,4010,3985,3970,4017,3977,487,1200,500,2960,5,1,97335354,3908,0.00,0.00,11,0.07,0.00,0.00,5119,20240307,-21.57,3865,20241209,3.88,4225,-4.97,20250107,3900,2.95,20250122,5130,-21.73,20240307,3865,3.88,20241209,0.04,N,357120,500,486 억,,1339824,N,N,4365,N,00,N 20250206,151049,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3995,-5,5,-0.12,251047100,62719,153.97,4000,4025,3990,5200,2800,4000,4002.73,1.38,0,-16244,4050,4025,4010,3985,3970,4017,3977,487,1200,500,2960,5,1,97335354,3889,0.00,0.00,11,0.06,0.00,0.00,5119,20240307,-21.96,3865,20241209,3.36,4225,-5.44,20250107,3900,2.44,20250122,5130,-22.12,20240307,3865,3.36,20241209,0.04,N,357120,500,486 억,,1339824,N,N,7069,N,00,N 20250206,141048,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4005,5,2,0.12,206318130,51542,126.53,4000,4025,3990,5200,2800,4000,4002.91,1.38,0,-15804,4050,4025,4010,3985,3970,4017,3977,487,1200,500,2960,5,1,97335354,3898,0.00,0.00,11,0.05,0.00,0.00,5119,20240307,-21.76,3865,20241209,3.62,4225,-5.21,20250107,3900,2.69,20250122,5130,-21.93,20240307,3865,3.62,20241209,0.04,N,357120,500,486 억,,1339824,N,N,7069,N,00,N diff --git a/357230/price/prices-20250201.csv b/357230/price/prices-20250201.csv index b4b37d067715..60fdbc6dc6e5 100644 --- a/357230/price/prices-20250201.csv +++ b/357230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161111,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2510,10,2,0.40,96630175,38841,475.76,2515,2590,2470,3250,1750,2500,2487.84,0.45,0,-656,2526,2512,2501,2487,2476,2507,2482,210,750,500,1800,5,1,42089487,1056,6.93,0.73,12,0.09,362.00,3430.00,5061,20240221,-50.41,2335,20241209,7.49,2670,-5.99,20250120,2430,3.29,20250102,9920,-74.70,20240221,2335,7.49,20241209,0.77,N,357230,500,210 억,,188545,N,N,0,N,00,N +20250207,151113,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2550,50,2,2.00,92879710,37352,457.52,2515,2590,2470,3250,1750,2500,2486.61,0.45,0,-799,2526,2512,2501,2487,2476,2507,2482,210,750,500,1800,5,1,42089487,1073,7.04,0.74,12,0.09,362.00,3430.00,5061,20240221,-49.61,2335,20241209,9.21,2670,-4.49,20250120,2430,4.94,20250102,9920,-74.29,20240221,2335,9.21,20241209,0.77,N,357230,500,210 억,,188545,N,N,0,N,00,N +20250207,141113,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2520,20,2,0.80,86414935,34824,426.56,2515,2520,2470,3250,1750,2500,2481.48,0.45,0,268,2526,2512,2501,2487,2476,2507,2482,210,750,500,1800,5,1,42089487,1061,6.96,0.73,12,0.08,362.00,3430.00,5061,20240221,-50.21,2335,20241209,7.92,2670,-5.62,20250120,2430,3.70,20250102,9920,-74.60,20240221,2335,7.92,20241209,0.77,N,357230,500,210 억,,188545,N,N,0,N,00,N +20250207,131111,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2500,0,3,0.00,82390990,33219,406.90,2515,2515,2470,3250,1750,2500,2480.24,0.45,0,650,2526,2512,2501,2487,2476,2507,2482,210,750,500,1800,5,1,42089487,1052,6.91,0.73,12,0.08,362.00,3430.00,5061,20240221,-50.60,2335,20241209,7.07,2670,-6.37,20250120,2430,2.88,20250102,9920,-74.80,20240221,2335,7.07,20241209,0.77,N,357230,500,210 억,,188545,N,N,0,N,00,N +20250207,121109,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2500,0,3,0.00,27932500,11212,137.33,2515,2515,2485,3250,1750,2500,2491.30,0.45,0,547,2526,2512,2501,2487,2476,2507,2482,210,750,500,1800,5,1,42089487,1052,6.91,0.73,12,0.03,362.00,3430.00,5061,20240221,-50.60,2335,20241209,7.07,2670,-6.37,20250120,2430,2.88,20250102,9920,-74.80,20240221,2335,7.07,20241209,0.77,N,357230,500,210 억,,188545,N,N,0,N,00,N +20250207,111108,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2500,0,3,0.00,19105090,7663,93.86,2515,2515,2485,3250,1750,2500,2493.16,0.45,0,548,2526,2512,2501,2487,2476,2507,2482,210,750,500,1800,5,1,42089487,1052,6.91,0.73,12,0.02,362.00,3430.00,5061,20240221,-50.60,2335,20241209,7.07,2670,-6.37,20250120,2430,2.88,20250102,9920,-74.80,20240221,2335,7.07,20241209,0.77,N,357230,500,210 억,,188545,N,N,0,N,00,N +20250207,101112,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2510,10,2,0.40,19042480,7638,93.56,2515,2515,2485,3250,1750,2500,2493.12,0.45,0,563,2526,2512,2501,2487,2476,2507,2482,210,750,500,1800,5,1,42089487,1056,6.93,0.73,12,0.02,362.00,3430.00,5061,20240221,-50.41,2335,20241209,7.49,2670,-5.99,20250120,2430,3.29,20250102,9920,-74.70,20240221,2335,7.49,20241209,0.77,N,357230,500,210 억,,188545,N,N,0,N,00,N +20250207,091119,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2510,10,2,0.40,2781180,1112,13.62,2515,2515,2500,3250,1750,2500,2501.06,0.45,0,78,2526,2512,2501,2487,2476,2507,2482,210,750,500,1800,5,1,42089487,1056,6.93,0.73,12,0.00,362.00,3430.00,5061,20240221,-50.41,2335,20241209,7.49,2670,-5.99,20250120,2430,3.29,20250102,9920,-74.70,20240221,2335,7.49,20241209,0.77,N,357230,500,210 억,,188545,N,N,0,N,00,N 20250206,161044,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2500,0,3,0.00,19922585,7964,24.64,2510,2515,2490,3250,1750,2500,2501.58,0.45,0,804,2523,2511,2493,2481,2463,2502,2472,210,750,500,1800,5,1,42089487,1052,6.91,0.73,12,0.02,362.00,3430.00,5061,20240221,-50.60,2335,20241209,7.07,2670,-6.37,20250120,2430,2.88,20250102,9920,-74.80,20240221,2335,7.07,20241209,0.78,N,357230,500,210 억,,187741,N,N,0,N,00,N 20250206,151049,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2505,5,2,0.20,19567585,7822,24.20,2510,2515,2490,3250,1750,2500,2501.61,0.45,0,928,2523,2511,2493,2481,2463,2502,2472,210,750,500,1800,5,1,42089487,1054,6.92,0.73,12,0.02,362.00,3430.00,5061,20240221,-50.50,2335,20241209,7.28,2670,-6.18,20250120,2430,3.09,20250102,9920,-74.75,20240221,2335,7.28,20241209,0.78,N,357230,500,210 억,,187741,N,N,0,N,00,N 20250206,141048,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2500,0,3,0.00,16090560,6433,19.90,2510,2515,2490,3250,1750,2500,2501.25,0.45,0,434,2523,2511,2493,2481,2463,2502,2472,210,750,500,1800,5,1,42089487,1052,6.91,0.73,12,0.02,362.00,3430.00,5061,20240221,-50.60,2335,20241209,7.07,2670,-6.37,20250120,2430,2.88,20250102,9920,-74.80,20240221,2335,7.07,20241209,0.78,N,357230,500,210 억,,187741,N,N,0,N,00,N diff --git a/357250/price/prices-20250201.csv b/357250/price/prices-20250201.csv index 5a072f5bb84d..b68602724728 100644 --- a/357250/price/prices-20250201.csv +++ b/357250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161112,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2520,10,2,0.40,21383625,8509,43.11,2515,2520,2505,3260,1760,2510,2513.06,0.86,0,-502,2526,2517,2506,2497,2486,2512,2492,250,750,1000,1800,5,1,24995105,630,0.00,0.00,11,0.03,0.00,0.00,3360,20240326,-25.00,2290,20241209,10.04,2625,-4.00,20250110,2460,2.44,20250102,3360,-25.00,20240326,2290,10.04,20241209,0.00,N,357250,1000,249 억,,215259,N,N,0,N,00,N +20250207,151114,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2520,10,2,0.40,21265185,8462,42.87,2515,2520,2505,3260,1760,2510,2513.02,0.86,0,-494,2526,2517,2506,2497,2486,2512,2492,250,750,1000,1800,5,1,24995105,630,0.00,0.00,11,0.03,0.00,0.00,3360,20240326,-25.00,2290,20241209,10.04,2625,-4.00,20250110,2460,2.44,20250102,3360,-25.00,20240326,2290,10.04,20241209,0.00,N,357250,1000,249 억,,215259,N,N,0,N,00,N +20250207,141114,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2520,10,2,0.40,20875685,8307,42.08,2515,2520,2505,3260,1760,2510,2513.02,0.86,0,-494,2526,2517,2506,2497,2486,2512,2492,250,750,1000,1800,5,1,24995105,630,0.00,0.00,11,0.03,0.00,0.00,3360,20240326,-25.00,2290,20241209,10.04,2625,-4.00,20250110,2460,2.44,20250102,3360,-25.00,20240326,2290,10.04,20241209,0.00,N,357250,1000,249 억,,215259,N,N,0,N,00,N +20250207,131112,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2510,0,3,0.00,14190265,5649,28.62,2515,2520,2505,3260,1760,2510,2512.00,0.86,0,-502,2526,2517,2506,2497,2486,2512,2492,250,750,1000,1800,5,1,24995105,627,0.00,0.00,11,0.02,0.00,0.00,3360,20240326,-25.30,2290,20241209,9.61,2625,-4.38,20250110,2460,2.03,20250102,3360,-25.30,20240326,2290,9.61,20241209,0.00,N,357250,1000,249 억,,215259,N,N,0,N,00,N +20250207,121110,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2520,10,2,0.40,7144035,2842,14.40,2515,2520,2505,3260,1760,2510,2513.74,0.86,0,-502,2526,2517,2506,2497,2486,2512,2492,250,750,1000,1800,5,1,24995105,630,0.00,0.00,11,0.01,0.00,0.00,3360,20240326,-25.00,2290,20241209,10.04,2625,-4.00,20250110,2460,2.44,20250102,3360,-25.00,20240326,2290,10.04,20241209,0.00,N,357250,1000,249 억,,215259,N,N,0,N,00,N +20250207,111108,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2520,10,2,0.40,7128915,2836,14.37,2515,2520,2505,3260,1760,2510,2513.72,0.86,0,-502,2526,2517,2506,2497,2486,2512,2492,250,750,1000,1800,5,1,24995105,630,0.00,0.00,11,0.01,0.00,0.00,3360,20240326,-25.00,2290,20241209,10.04,2625,-4.00,20250110,2460,2.44,20250102,3360,-25.00,20240326,2290,10.04,20241209,0.00,N,357250,1000,249 억,,215259,N,N,0,N,00,N +20250207,101113,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2520,10,2,0.40,4834795,1924,9.75,2515,2520,2505,3260,1760,2510,2512.89,0.86,0,-120,2526,2517,2506,2497,2486,2512,2492,250,750,1000,1800,5,1,24995105,630,0.00,0.00,11,0.01,0.00,0.00,3360,20240326,-25.00,2290,20241209,10.04,2625,-4.00,20250110,2460,2.44,20250102,3360,-25.00,20240326,2290,10.04,20241209,0.00,N,357250,1000,249 억,,215259,N,N,0,N,00,N +20250207,091120,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2510,0,3,0.00,22600,9,0.05,2515,2515,2510,3260,1760,2510,2511.11,0.86,0,-7,2526,2517,2506,2497,2486,2512,2492,250,750,1000,1800,5,1,24995105,627,0.00,0.00,11,0.00,0.00,0.00,3360,20240326,-25.30,2290,20241209,9.61,2625,-4.38,20250110,2460,2.03,20250102,3360,-25.30,20240326,2290,9.61,20241209,0.00,N,357250,1000,249 억,,215259,N,N,0,N,00,N 20250206,161044,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2510,5,2,0.20,49358140,19739,167.28,2515,2515,2495,3255,1755,2505,2500.54,0.86,0,-36,2521,2512,2501,2492,2481,2507,2487,250,750,1000,1800,5,1,24995105,627,0.00,0.00,11,0.08,0.00,0.00,3360,20240326,-25.30,2290,20241209,9.61,2625,-4.38,20250110,2460,2.03,20250102,3360,-25.30,20240326,2290,9.61,20241209,0.00,N,357250,1000,249 억,,215283,N,N,0,N,00,N 20250206,151049,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2505,0,3,0.00,49280455,19708,167.02,2515,2515,2495,3255,1755,2505,2500.53,0.86,0,-23,2521,2512,2501,2492,2481,2507,2487,250,750,1000,1800,5,1,24995105,626,0.00,0.00,11,0.08,0.00,0.00,3360,20240326,-25.45,2290,20241209,9.39,2625,-4.57,20250110,2460,1.83,20250102,3360,-25.45,20240326,2290,9.39,20241209,0.00,N,357250,1000,249 억,,215283,N,N,0,N,00,N 20250206,141048,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2500,-5,5,-0.20,49095215,19634,166.39,2515,2515,2495,3255,1755,2505,2500.52,0.86,0,-23,2521,2512,2501,2492,2481,2507,2487,250,750,1000,1800,5,1,24995105,625,0.00,0.00,11,0.08,0.00,0.00,3360,20240326,-25.60,2290,20241209,9.17,2625,-4.76,20250110,2460,1.63,20250102,3360,-25.60,20240326,2290,9.17,20241209,0.00,N,357250,1000,249 억,,215283,N,N,0,N,00,N diff --git a/357430/price/prices-20250201.csv b/357430/price/prices-20250201.csv index 0bd367ec4da4..880a3853ec96 100644 --- a/357430/price/prices-20250201.csv +++ b/357430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161112,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1493,-2,5,-0.13,91423807,61145,311.61,1499,1499,1493,1943,1047,1495,1495.20,0.49,0,-587,1503,1499,1496,1492,1489,1497,1490,305,448,1000,1040,1,1,30505307,455,0.00,0.00,09,0.20,0.00,0.00,3098,20240327,-51.81,1480,20250203,0.88,1534,-2.67,20250102,1480,0.88,20250203,3150,-52.60,20240327,1480,0.88,20250203,0.00,N,357430,1000,305 억,,149666,N,N,0,N,00,N +20250207,151114,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1493,-2,5,-0.13,90681786,60648,309.08,1499,1499,1493,1943,1047,1495,1495.21,0.49,0,-115,1503,1499,1496,1492,1489,1497,1490,305,448,1000,1040,1,1,30505307,455,0.00,0.00,09,0.20,0.00,0.00,3098,20240327,-51.81,1480,20250203,0.88,1534,-2.67,20250102,1480,0.88,20250203,3150,-52.60,20240327,1480,0.88,20250203,0.00,N,357430,1000,305 억,,149666,N,N,0,N,00,N +20250207,141114,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1495,0,3,0.00,61971299,41435,211.17,1499,1499,1494,1943,1047,1495,1495.63,0.49,0,-303,1503,1499,1496,1492,1489,1497,1490,305,448,1000,1040,1,1,30505307,456,0.00,0.00,09,0.14,0.00,0.00,3098,20240327,-51.74,1480,20250203,1.01,1534,-2.54,20250102,1480,1.01,20250203,3150,-52.54,20240327,1480,1.01,20250203,0.00,N,357430,1000,305 억,,149666,N,N,0,N,00,N +20250207,131112,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1496,1,2,0.07,59774809,39966,203.68,1499,1499,1494,1943,1047,1495,1495.64,0.49,0,-303,1503,1499,1496,1492,1489,1497,1490,305,448,1000,1040,1,1,30505307,456,0.00,0.00,09,0.13,0.00,0.00,3098,20240327,-51.71,1480,20250203,1.08,1534,-2.48,20250102,1480,1.08,20250203,3150,-52.51,20240327,1480,1.08,20250203,0.00,N,357430,1000,305 억,,149666,N,N,0,N,00,N +20250207,121110,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1495,0,3,0.00,52132586,34854,177.63,1499,1499,1494,1943,1047,1495,1495.74,0.49,0,-823,1503,1499,1496,1492,1489,1497,1490,305,448,1000,1040,1,1,30505307,456,0.00,0.00,09,0.11,0.00,0.00,3098,20240327,-51.74,1480,20250203,1.01,1534,-2.54,20250102,1480,1.01,20250203,3150,-52.54,20240327,1480,1.01,20250203,0.00,N,357430,1000,305 억,,149666,N,N,0,N,00,N +20250207,111108,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1496,1,2,0.07,38046166,25434,129.62,1499,1499,1494,1943,1047,1495,1495.88,0.49,0,-823,1503,1499,1496,1492,1489,1497,1490,305,448,1000,1040,1,1,30505307,456,0.00,0.00,09,0.08,0.00,0.00,3098,20240327,-51.71,1480,20250203,1.08,1534,-2.48,20250102,1480,1.08,20250203,3150,-52.51,20240327,1480,1.08,20250203,0.00,N,357430,1000,305 억,,149666,N,N,0,N,00,N +20250207,101113,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1495,0,3,0.00,25966534,17354,88.44,1499,1499,1494,1943,1047,1495,1496.29,0.49,0,-823,1503,1499,1496,1492,1489,1497,1490,305,448,1000,1040,1,1,30505307,456,0.00,0.00,09,0.06,0.00,0.00,3098,20240327,-51.74,1480,20250203,1.01,1534,-2.54,20250102,1480,1.01,20250203,3150,-52.54,20240327,1480,1.01,20250203,0.00,N,357430,1000,305 억,,149666,N,N,0,N,00,N +20250207,091120,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1494,-1,5,-0.07,1247929,835,4.26,1499,1499,1494,1943,1047,1495,1494.53,0.49,0,-812,1503,1499,1496,1492,1489,1497,1490,305,448,1000,1040,1,1,30505307,456,0.00,0.00,09,0.00,0.00,0.00,3098,20240327,-51.78,1480,20250203,0.95,1534,-2.61,20250102,1480,0.95,20250203,3150,-52.57,20240327,1480,0.95,20250203,0.00,N,357430,1000,305 억,,149666,N,N,0,N,00,N 20250206,161045,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1495,1,2,0.07,29326938,19622,187.93,1500,1500,1493,1942,1046,1494,1494.59,0.49,0,-74,1504,1498,1494,1488,1484,1497,1487,305,448,1000,1040,1,1,30505307,456,0.00,0.00,09,0.06,0.00,0.00,3098,20240327,-51.74,1480,20250203,1.01,1534,-2.54,20250102,1480,1.01,20250203,3150,-52.54,20240327,1480,1.01,20250203,0.00,N,357430,1000,305 억,,149740,N,N,0,N,00,N 20250206,151050,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1494,0,3,0.00,26586616,17789,170.38,1500,1500,1493,1942,1046,1494,1494.55,0.49,0,81,1504,1498,1494,1488,1484,1497,1487,305,448,1000,1040,1,1,30505307,456,0.00,0.00,09,0.06,0.00,0.00,3098,20240327,-51.78,1480,20250203,0.95,1534,-2.61,20250102,1480,0.95,20250203,3150,-52.57,20240327,1480,0.95,20250203,0.00,N,357430,1000,305 억,,149740,N,N,0,N,00,N 20250206,141048,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1495,1,2,0.07,19166012,12824,122.82,1500,1500,1493,1942,1046,1494,1494.54,0.49,0,81,1504,1498,1494,1488,1484,1497,1487,305,448,1000,1040,1,1,30505307,456,0.00,0.00,09,0.04,0.00,0.00,3098,20240327,-51.74,1480,20250203,1.01,1534,-2.54,20250102,1480,1.01,20250203,3150,-52.54,20240327,1480,1.01,20250203,0.00,N,357430,1000,305 억,,149740,N,N,0,N,00,N diff --git a/357550/price/prices-20250201.csv b/357550/price/prices-20250201.csv index f5c9c65486e1..568a95895dbb 100644 --- a/357550/price/prices-20250201.csv +++ b/357550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,50700,-1600,5,-3.06,846269400,16518,173.49,52300,53200,50000,67900,36700,52300,51234.23,0.46,0,-513,54900,53600,52500,51200,50100,53050,50650,27,15600,500,37650,100,1,5455000,2766,80.09,7.67,12,0.30,633.00,6607.00,66800,20240307,-24.10,35800,20250110,41.62,53900,-5.94,20250204,35800,41.62,20250110,66800,-24.10,20240307,35800,41.62,20250110,1.04,N,357550,500,27 억,,25229,N,N,0,N,00,N +20250207,151114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,50800,-1500,5,-2.87,779977300,15212,159.77,52300,53200,50000,67900,36700,52300,51273.75,0.46,0,124,54900,53600,52500,51200,50100,53050,50650,27,15600,500,37650,100,1,5455000,2771,80.25,7.69,12,0.28,633.00,6607.00,66800,20240307,-23.95,35800,20250110,41.90,53900,-5.75,20250204,35800,41.90,20250110,66800,-23.95,20240307,35800,41.90,20250110,1.04,N,357550,500,27 억,,25229,N,N,0,N,00,N +20250207,141114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,50700,-1600,5,-3.06,723785900,14112,148.22,52300,53200,50000,67900,36700,52300,51288.61,0.46,0,381,54900,53600,52500,51200,50100,53050,50650,27,15600,500,37650,100,1,5455000,2766,80.09,7.67,12,0.26,633.00,6607.00,66800,20240307,-24.10,35800,20250110,41.62,53900,-5.94,20250204,35800,41.62,20250110,66800,-24.10,20240307,35800,41.62,20250110,1.04,N,357550,500,27 억,,25229,N,N,0,N,00,N +20250207,131112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,50800,-1500,5,-2.87,642796500,12506,131.35,52300,53200,50100,67900,36700,52300,51398.98,0.46,0,335,54900,53600,52500,51200,50100,53050,50650,27,15600,500,37650,100,1,5455000,2771,80.25,7.69,12,0.23,633.00,6607.00,66800,20240307,-23.95,35800,20250110,41.90,53900,-5.75,20250204,35800,41.90,20250110,66800,-23.95,20240307,35800,41.90,20250110,1.04,N,357550,500,27 억,,25229,N,N,0,N,00,N +20250207,121110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,51200,-1100,5,-2.10,455681800,8812,92.55,52300,53200,50900,67900,36700,52300,51711.44,0.46,0,-471,54900,53600,52500,51200,50100,53050,50650,27,15600,500,37650,100,1,5455000,2793,80.88,7.75,12,0.16,633.00,6607.00,66800,20240307,-23.35,35800,20250110,43.02,53900,-5.01,20250204,35800,43.02,20250110,66800,-23.35,20240307,35800,43.02,20250110,1.04,N,357550,500,27 억,,25229,N,N,0,N,00,N +20250207,111109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,52400,100,2,0.19,281297700,5403,56.75,52300,53200,51000,67900,36700,52300,52063.20,0.46,0,-534,54900,53600,52500,51200,50100,53050,50650,27,15600,500,37650,100,1,5455000,2858,82.78,7.93,12,0.10,633.00,6607.00,66800,20240307,-21.56,35800,20250110,46.37,53900,-2.78,20250204,35800,46.37,20250110,66800,-21.56,20240307,35800,46.37,20250110,1.04,N,357550,500,27 억,,25229,N,N,0,N,00,N +20250207,101113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,51400,-900,5,-1.72,262304900,5036,52.89,52300,53200,51000,67900,36700,52300,52085.92,0.46,0,-378,54900,53600,52500,51200,50100,53050,50650,27,15600,500,37650,100,1,5455000,2804,81.20,7.78,12,0.09,633.00,6607.00,66800,20240307,-23.05,35800,20250110,43.58,53900,-4.64,20250204,35800,43.58,20250110,66800,-23.05,20240307,35800,43.58,20250110,1.04,N,357550,500,27 억,,25229,N,N,0,N,00,N +20250207,091120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,52800,500,2,0.96,85925900,1640,17.23,52300,52800,51900,67900,36700,52300,52393.90,0.46,0,537,54900,53600,52500,51200,50100,53050,50650,27,15600,500,37650,100,1,5455000,2880,83.41,7.99,12,0.03,633.00,6607.00,66800,20240307,-20.96,35800,20250110,47.49,53900,-2.04,20250204,35800,47.49,20250110,66800,-20.96,20240307,35800,47.49,20250110,1.04,N,357550,500,27 억,,25229,N,N,0,N,00,N 20250206,161045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,52300,0,3,0.00,492948700,9486,59.36,53800,53800,51400,67900,36700,52300,51965.57,0.46,0,-116,54900,53600,52200,50900,49500,52900,50200,27,15600,500,37650,100,1,5455000,2853,82.62,7.92,12,0.17,633.00,6607.00,66800,20240307,-21.71,35800,20250110,46.09,53900,-2.97,20250204,35800,46.09,20250110,66800,-21.71,20240307,35800,46.09,20250110,1.04,N,357550,500,27 억,,25217,N,N,0,N,00,N 20250206,151050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,52300,0,3,0.00,434634400,8371,52.38,53800,53800,51400,67900,36700,52300,51921.44,0.46,0,106,54900,53600,52200,50900,49500,52900,50200,27,15600,500,37650,100,1,5455000,2853,82.62,7.92,12,0.15,633.00,6607.00,66800,20240307,-21.71,35800,20250110,46.09,53900,-2.97,20250204,35800,46.09,20250110,66800,-21.71,20240307,35800,46.09,20250110,1.04,N,357550,500,27 억,,25217,N,N,0,N,00,N 20250206,141049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,51400,-900,5,-1.72,314054600,6048,37.84,53800,53800,51400,67900,36700,52300,51927.02,0.46,0,199,54900,53600,52200,50900,49500,52900,50200,27,15600,500,37650,100,1,5455000,2804,81.20,7.78,12,0.11,633.00,6607.00,66800,20240307,-23.05,35800,20250110,43.58,53900,-4.64,20250204,35800,43.58,20250110,66800,-23.05,20240307,35800,43.58,20250110,1.04,N,357550,500,27 억,,25217,N,N,0,N,00,N diff --git a/357580/price/prices-20250201.csv b/357580/price/prices-20250201.csv index 7cb4249f5105..9100513f6ec3 100644 --- a/357580/price/prices-20250201.csv +++ b/357580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6690,1540,1,29.90,788813750,117978,317.86,6680,6690,6680,6690,3610,5150,6686.11,0.85,0,-1277,5370,5260,5080,4970,4790,5315,5025,56,1540,500,3500,10,1,11220264,751,-52.68,2.06,12,1.05,-127.00,3248.00,12280,20240522,-45.52,4445,20241209,50.51,6690,0.00,20250207,4660,43.56,20250203,12280,-45.52,20240522,4445,50.51,20241209,1.19,N,357580,500,56 억,,95215,N,N,0,N,00,N +20250207,151115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6690,1540,1,29.90,788686640,117959,317.81,6680,6690,6680,6690,3610,5150,6686.11,0.85,0,-1262,5370,5260,5080,4970,4790,5315,5025,56,1540,500,3500,10,1,11220264,751,-52.68,2.06,12,1.05,-127.00,3248.00,12280,20240522,-45.52,4445,20241209,50.51,6690,0.00,20250207,4660,43.56,20250203,12280,-45.52,20240522,4445,50.51,20241209,1.19,N,357580,500,56 억,,95215,N,N,0,N,00,N +20250207,141114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6690,1540,1,29.90,787422230,117770,317.30,6680,6690,6680,6690,3610,5150,6686.10,0.85,0,-1204,5370,5260,5080,4970,4790,5315,5025,56,1540,500,3500,10,1,11220264,751,-52.68,2.06,12,1.05,-127.00,3248.00,12280,20240522,-45.52,4445,20241209,50.51,6690,0.00,20250207,4660,43.56,20250203,12280,-45.52,20240522,4445,50.51,20241209,1.19,N,357580,500,56 억,,95215,N,N,0,N,00,N +20250207,131113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6690,1540,1,29.90,785161010,117432,316.39,6680,6690,6680,6690,3610,5150,6686.09,0.85,0,-1138,5370,5260,5080,4970,4790,5315,5025,56,1540,500,3500,10,1,11220264,751,-52.68,2.06,12,1.05,-127.00,3248.00,12280,20240522,-45.52,4445,20241209,50.51,6690,0.00,20250207,4660,43.56,20250203,12280,-45.52,20240522,4445,50.51,20241209,1.19,N,357580,500,56 억,,95215,N,N,0,N,00,N +20250207,121110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6690,1540,1,29.90,775346780,115965,312.44,6680,6690,6680,6690,3610,5150,6686.04,0.85,0,-954,5370,5260,5080,4970,4790,5315,5025,56,1540,500,3500,10,1,11220264,751,-52.68,2.06,12,1.03,-127.00,3248.00,12280,20240522,-45.52,4445,20241209,50.51,6690,0.00,20250207,4660,43.56,20250203,12280,-45.52,20240522,4445,50.51,20241209,1.19,N,357580,500,56 억,,95215,N,N,0,N,00,N +20250207,111109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6690,1540,1,29.90,769278950,115058,310.00,6680,6690,6680,6690,3610,5150,6686.01,0.85,0,-725,5370,5260,5080,4970,4790,5315,5025,56,1540,500,3500,10,1,11220264,751,-52.68,2.06,12,1.03,-127.00,3248.00,12280,20240522,-45.52,4445,20241209,50.51,6690,0.00,20250207,4660,43.56,20250203,12280,-45.52,20240522,4445,50.51,20241209,1.19,N,357580,500,56 억,,95215,N,N,0,N,00,N +20250207,101113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6690,1540,1,29.90,748044890,111884,301.44,6680,6690,6680,6690,3610,5150,6685.90,0.85,0,-443,5370,5260,5080,4970,4790,5315,5025,56,1540,500,3500,10,1,11220264,751,-52.68,2.06,12,1.00,-127.00,3248.00,12280,20240522,-45.52,4445,20241209,50.51,6690,0.00,20250207,4660,43.56,20250203,12280,-45.52,20240522,4445,50.51,20241209,1.19,N,357580,500,56 억,,95215,N,N,0,N,00,N +20250207,091120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6690,1540,1,29.90,640182020,95761,258.00,6680,6690,6680,6690,3610,5150,6685.21,0.85,0,-241,5370,5260,5080,4970,4790,5315,5025,56,1540,500,3500,10,1,11220264,751,-52.68,2.06,12,0.85,-127.00,3248.00,12280,20240522,-45.52,4445,20241209,50.51,6690,0.00,20250207,4660,43.56,20250203,12280,-45.52,20240522,4445,50.51,20241209,1.19,N,357580,500,56 억,,95215,N,N,0,N,00,N 20250206,161045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,250,2,5.10,126021620,24981,334.42,4925,5190,4900,6370,3430,4900,5044.69,0.85,0,-88,5040,4970,4930,4860,4820,4950,4840,56,1470,500,3330,10,1,11220264,578,-40.55,1.59,12,0.22,-127.00,3248.00,12280,20240522,-58.06,4445,20241209,15.86,5560,-7.37,20250113,4660,10.52,20250203,12280,-58.06,20240522,4445,15.86,20241209,1.17,N,357580,500,56 억,,95303,N,N,0,N,00,N 20250206,151050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,240,2,4.90,122907280,24375,326.31,4925,5190,4900,6370,3430,4900,5042.35,0.85,0,-135,5040,4970,4930,4860,4820,4950,4840,56,1470,500,3330,10,1,11220264,577,-40.47,1.58,12,0.22,-127.00,3248.00,12280,20240522,-58.14,4445,20241209,15.64,5560,-7.55,20250113,4660,10.30,20250203,12280,-58.14,20240522,4445,15.64,20241209,1.17,N,357580,500,56 억,,95303,N,N,0,N,00,N 20250206,141049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,260,2,5.31,106461300,21181,283.55,4925,5190,4900,6370,3430,4900,5026.26,0.85,0,-354,5040,4970,4930,4860,4820,4950,4840,56,1470,500,3330,10,1,11220264,579,-40.63,1.59,12,0.19,-127.00,3248.00,12280,20240522,-57.98,4445,20241209,16.09,5560,-7.19,20250113,4660,10.73,20250203,12280,-57.98,20240522,4445,16.09,20241209,1.17,N,357580,500,56 억,,95303,N,N,0,N,00,N diff --git a/357780/price/prices-20250201.csv b/357780/price/prices-20250201.csv index 9c7a7a23d86b..60ba3e812596 100644 --- a/357780/price/prices-20250201.csv +++ b/357780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161113,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,178200,9400,2,5.57,12445596600,70227,341.55,174700,182700,172900,219000,118200,168800,177217.84,33.88,0,2589,173666,171232,168566,166132,163466,169900,164800,39,50200,500,128280,100,1,7778566,13861,10.63,1.54,12,0.90,16759.00,115654.00,358500,20240528,-50.29,159600,20241209,11.65,188000,-5.21,20250121,160100,11.31,20250102,358500,-50.29,20240528,159600,11.65,20241209,0.47,N,357780,500,38 억,,2635509,N,N,1346,N,00,N +20250207,151115,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,179200,10400,2,6.16,12060943300,68071,331.07,174700,182700,172900,219000,118200,168800,177181.81,33.88,0,2589,173666,171232,168566,166132,163466,169900,164800,39,50200,500,128280,100,1,7778566,13939,10.69,1.55,12,0.88,16759.00,115654.00,358500,20240528,-50.01,159600,20241209,12.28,188000,-4.68,20250121,160100,11.93,20250102,358500,-50.01,20240528,159600,12.28,20241209,0.47,N,357780,500,38 억,,2635509,N,N,787,N,00,N +20250207,141115,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,179100,10300,2,6.10,10413208100,58915,286.54,174700,182700,172900,219000,118200,168800,176749.69,33.88,0,3479,173666,171232,168566,166132,163466,169900,164800,39,50200,500,128280,100,1,7778566,13931,10.69,1.55,12,0.76,16759.00,115654.00,358500,20240528,-50.04,159600,20241209,12.22,188000,-4.73,20250121,160100,11.87,20250102,358500,-50.04,20240528,159600,12.22,20241209,0.47,N,357780,500,38 억,,2635509,N,N,787,N,00,N +20250207,131113,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,175400,6600,2,3.91,8971593100,50823,247.18,174700,182700,172900,219000,118200,168800,176526.24,33.88,0,2404,173666,171232,168566,166132,163466,169900,164800,39,50200,500,128280,100,1,7778566,13644,10.47,1.52,12,0.65,16759.00,115654.00,358500,20240528,-51.07,159600,20241209,9.90,188000,-6.70,20250121,160100,9.56,20250102,358500,-51.07,20240528,159600,9.90,20241209,0.47,N,357780,500,38 억,,2635509,N,N,787,N,00,N +20250207,121111,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,175900,7100,2,4.21,8517695100,48236,234.60,174700,182700,172900,219000,118200,168800,176583.78,33.88,0,3254,173666,171232,168566,166132,163466,169900,164800,39,50200,500,128280,100,1,7778566,13682,10.50,1.52,12,0.62,16759.00,115654.00,358500,20240528,-50.93,159600,20241209,10.21,188000,-6.44,20250121,160100,9.87,20250102,358500,-50.93,20240528,159600,10.21,20241209,0.47,N,357780,500,38 억,,2635509,N,N,787,N,00,N +20250207,111109,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,176200,7400,2,4.38,7909749500,44787,217.83,174700,182700,172900,219000,118200,168800,176608.16,33.88,0,3089,173666,171232,168566,166132,163466,169900,164800,39,50200,500,128280,100,1,7778566,13706,10.51,1.52,12,0.58,16759.00,115654.00,358500,20240528,-50.85,159600,20241209,10.40,188000,-6.28,20250121,160100,10.06,20250102,358500,-50.85,20240528,159600,10.40,20241209,0.47,N,357780,500,38 억,,2635509,N,N,787,N,00,N +20250207,101114,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,174500,5700,2,3.38,7225044600,40888,198.86,174700,182700,172900,219000,118200,168800,176703.30,33.88,0,3132,173666,171232,168566,166132,163466,169900,164800,39,50200,500,128280,100,1,7778566,13574,10.41,1.51,12,0.53,16759.00,115654.00,358500,20240528,-51.32,159600,20241209,9.34,188000,-7.18,20250121,160100,8.99,20250102,358500,-51.32,20240528,159600,9.34,20241209,0.47,N,357780,500,38 억,,2635509,N,N,787,N,00,N +20250207,091121,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,181000,12200,2,7.23,2577477700,14625,71.13,174700,181000,173000,219000,118200,168800,176237.79,33.88,0,1580,173666,171232,168566,166132,163466,169900,164800,39,50200,500,128280,100,1,7778566,14079,10.80,1.57,12,0.19,16759.00,115654.00,358500,20240528,-49.51,159600,20241209,13.41,188000,-3.72,20250121,160100,13.05,20250102,358500,-49.51,20240528,159600,13.41,20241209,0.47,N,357780,500,38 억,,2635509,N,N,787,N,00,N 20250206,161045,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,168800,-200,5,-0.12,3405122900,20297,196.89,169500,171000,165900,219500,118300,169000,167756.09,33.79,0,5570,173066,171032,168266,166232,163466,172050,167250,39,50500,500,128440,100,1,7778566,13130,10.07,1.46,12,0.26,16759.00,115654.00,358500,20240528,-52.91,159600,20241209,5.76,188000,-10.21,20250121,160100,5.43,20250102,358500,-52.91,20240528,159600,5.76,20241209,0.47,N,357780,500,38 억,,2628457,N,N,649,N,00,N 20250206,151050,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,169400,400,2,0.24,3107046900,18536,179.80,169500,171000,165900,219500,118300,169000,167622.30,33.79,0,5949,173066,171032,168266,166232,163466,172050,167250,39,50500,500,128440,100,1,7778566,13177,10.11,1.46,12,0.24,16759.00,115654.00,358500,20240528,-52.75,159600,20241209,6.14,188000,-9.89,20250121,160100,5.81,20250102,358500,-52.75,20240528,159600,6.14,20241209,0.47,N,357780,500,38 억,,2628457,N,N,134,N,00,N 20250206,141049,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,167700,-1300,5,-0.77,2172217400,12968,125.79,169500,171000,165900,219500,118300,169000,167505.97,33.79,0,2576,173066,171032,168266,166232,163466,172050,167250,39,50500,500,128440,100,1,7778566,13045,10.01,1.45,12,0.17,16759.00,115654.00,358500,20240528,-53.22,159600,20241209,5.08,188000,-10.80,20250121,160100,4.75,20250102,358500,-53.22,20240528,159600,5.08,20241209,0.47,N,357780,500,38 억,,2628457,N,N,134,N,00,N diff --git a/357880/price/prices-20250201.csv b/357880/price/prices-20250201.csv index dda43afff264..c5c888f63063 100644 --- a/357880/price/prices-20250201.csv +++ b/357880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1849,-86,5,-4.44,1102534875,591116,15.52,1915,1997,1817,2515,1355,1935,1865.18,0.16,0,-336,2424,2179,1915,1670,1406,2047,1538,170,580,500,1190,1,1,33922708,627,-2.00,2.19,12,1.74,-923.00,846.00,4088,20240126,-54.77,1293,20241024,43.00,2640,-29.96,20250103,1651,11.99,20250206,6170,-70.03,20240226,1495,23.68,20241113,0.49,N,357880,500,169 억,,53357,N,N,0,N,00,N +20250207,151115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1851,-84,5,-4.34,1068327869,572610,15.04,1915,1997,1817,2515,1355,1935,1865.72,0.16,0,2745,2424,2179,1915,1670,1406,2047,1538,170,580,500,1190,1,1,33922708,628,-2.01,2.19,12,1.69,-923.00,846.00,4088,20240126,-54.72,1293,20241024,43.16,2640,-29.89,20250103,1651,12.11,20250206,6170,-70.00,20240226,1495,23.81,20241113,0.49,N,357880,500,169 억,,53357,N,N,0,N,00,N +20250207,141115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1845,-90,5,-4.65,996919057,533920,14.02,1915,1997,1817,2515,1355,1935,1867.17,0.16,0,4798,2424,2179,1915,1670,1406,2047,1538,170,580,500,1190,1,1,33922708,626,-2.00,2.18,12,1.57,-923.00,846.00,4088,20240126,-54.87,1293,20241024,42.69,2640,-30.11,20250103,1651,11.75,20250206,6170,-70.10,20240226,1495,23.41,20241113,0.49,N,357880,500,169 억,,53357,N,N,0,N,00,N +20250207,131113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1828,-107,5,-5.53,844616832,451021,11.84,1915,1997,1817,2515,1355,1935,1872.68,0.16,0,-6240,2424,2179,1915,1670,1406,2047,1538,170,580,500,1190,1,1,33922708,620,-1.98,2.16,12,1.33,-923.00,846.00,4088,20240126,-55.28,1293,20241024,41.38,2640,-30.76,20250103,1651,10.72,20250206,6170,-70.37,20240226,1495,22.27,20241113,0.49,N,357880,500,169 억,,53357,N,N,0,N,00,N +20250207,121111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1847,-88,5,-4.55,678252444,360259,9.46,1915,1997,1830,2515,1355,1935,1882.68,0.16,0,4196,2424,2179,1915,1670,1406,2047,1538,170,580,500,1190,1,1,33922708,627,-2.00,2.18,12,1.06,-923.00,846.00,4088,20240126,-54.82,1293,20241024,42.85,2640,-30.04,20250103,1651,11.87,20250206,6170,-70.06,20240226,1495,23.55,20241113,0.49,N,357880,500,169 억,,53357,N,N,0,N,00,N +20250207,111109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1867,-68,5,-3.51,618386504,327890,8.61,1915,1997,1830,2515,1355,1935,1885.96,0.16,0,14799,2424,2179,1915,1670,1406,2047,1538,170,580,500,1190,1,1,33922708,633,-2.02,2.21,12,0.97,-923.00,846.00,4088,20240126,-54.33,1293,20241024,44.39,2640,-29.28,20250103,1651,13.08,20250206,6170,-69.74,20240226,1495,24.88,20241113,0.49,N,357880,500,169 억,,53357,N,N,0,N,00,N +20250207,101114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1871,-64,5,-3.31,412471492,216411,5.68,1915,1997,1836,2515,1355,1935,1905.96,0.16,0,1762,2424,2179,1915,1670,1406,2047,1538,170,580,500,1190,1,1,33922708,635,-2.03,2.21,12,0.64,-923.00,846.00,4088,20240126,-54.23,1293,20241024,44.70,2640,-29.13,20250103,1651,13.33,20250206,6170,-69.68,20240226,1495,25.15,20241113,0.49,N,357880,500,169 억,,53357,N,N,0,N,00,N +20250207,091121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1940,5,2,0.26,152604324,79237,2.08,1915,1997,1836,2515,1355,1935,1925.92,0.16,0,1188,2424,2179,1915,1670,1406,2047,1538,170,580,500,1190,1,1,33922708,658,-2.10,2.29,12,0.23,-923.00,846.00,4088,20240126,-52.54,1293,20241024,50.04,2640,-26.52,20250103,1651,17.50,20250206,6170,-68.56,20240226,1495,29.77,20241113,0.49,N,357880,500,169 억,,53357,N,N,0,N,00,N 20250206,161046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1935,-185,5,-8.73,7007110353,3801677,860.22,2120,2160,1651,2755,1485,2120,1843.14,0.43,0,-91519,2290,2205,2150,2065,2010,2177,2037,170,635,500,1310,1,1,33922708,656,-2.10,2.29,12,11.21,-923.00,846.00,4088,20240126,-52.67,1293,20241024,49.65,2640,-26.70,20250103,1651,17.20,20250206,6170,-68.64,20240226,1495,29.43,20241113,0.49,N,357880,500,169 억,,145285,N,N,0,N,00,N 20250206,151051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1944,-176,5,-8.30,6812281970,3701715,837.60,2120,2160,1651,2755,1485,2120,1840.30,0.43,0,-76093,2290,2205,2150,2065,2010,2177,2037,170,635,500,1310,1,1,33922708,659,-2.11,2.30,12,10.91,-923.00,846.00,4088,20240126,-52.45,1293,20241024,50.35,2640,-26.36,20250103,1651,17.75,20250206,6170,-68.49,20240226,1495,30.03,20241113,0.49,N,357880,500,169 억,,145285,N,N,0,N,00,N 20250206,141049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1900,-220,5,-10.38,6459080028,3516094,795.60,2120,2160,1651,2755,1485,2120,1837.00,0.43,0,-62774,2290,2205,2150,2065,2010,2177,2037,170,635,500,1310,1,1,33922708,645,-2.06,2.25,12,10.37,-923.00,846.00,4088,20240126,-53.52,1293,20241024,46.95,2640,-28.03,20250103,1651,15.08,20250206,6170,-69.21,20240226,1495,27.09,20241113,0.49,N,357880,500,169 억,,145285,N,N,0,N,00,N diff --git a/358570/price/prices-20250201.csv b/358570/price/prices-20250201.csv index ab2aae02beb9..853dc19420fc 100644 --- a/358570/price/prices-20250201.csv +++ b/358570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161113,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,13020,740,2,6.03,17521750080,1359021,140.84,12300,13360,12230,15960,8600,12280,12892.78,4.12,0,-31173,13000,12640,12040,11680,11080,12820,11860,222,3680,500,8840,10,1,44304799,5768,-10.18,8.01,12,3.07,-1279.00,1625.00,16340,20241016,-20.32,7490,20241223,73.83,13360,-2.54,20250207,8620,51.04,20250102,16340,-20.32,20241016,7490,73.83,20241223,1.17,N,358570,500,221 억,,1825134,N,N,4587,N,00,N +20250207,151115,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,13030,750,2,6.11,16692743300,1295129,134.22,12300,13360,12230,15960,8600,12280,12889.01,4.12,0,-47423,13000,12640,12040,11680,11080,12820,11860,222,3680,500,8840,10,1,44304799,5773,-10.19,8.02,12,2.92,-1279.00,1625.00,16340,20241016,-20.26,7490,20241223,73.97,13360,-2.47,20250207,8620,51.16,20250102,16340,-20.26,20241016,7490,73.97,20241223,1.17,N,358570,500,221 억,,1825134,N,N,7973,N,00,N +20250207,141115,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,13020,740,2,6.03,12173016140,951779,98.63,12300,13160,12230,15960,8600,12280,12789.91,4.12,0,-9039,13000,12640,12040,11680,11080,12820,11860,222,3680,500,8840,10,1,44304799,5768,-10.18,8.01,12,2.15,-1279.00,1625.00,16340,20241016,-20.32,7490,20241223,73.83,13160,-1.06,20250207,8620,51.04,20250102,16340,-20.32,20241016,7490,73.83,20241223,1.17,N,358570,500,221 억,,1825134,N,N,7973,N,00,N +20250207,131113,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12920,640,2,5.21,10129271890,794009,82.28,12300,13160,12230,15960,8600,12280,12757.31,4.12,0,-12229,13000,12640,12040,11680,11080,12820,11860,222,3680,500,8840,10,1,44304799,5724,-10.10,7.95,12,1.79,-1279.00,1625.00,16340,20241016,-20.93,7490,20241223,72.50,13160,-1.82,20250207,8620,49.88,20250102,16340,-20.93,20241016,7490,72.50,20241223,1.17,N,358570,500,221 억,,1825134,N,N,7973,N,00,N +20250207,121111,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12820,540,2,4.40,9168994310,719592,74.57,12300,13160,12230,15960,8600,12280,12742.13,4.12,0,-4331,13000,12640,12040,11680,11080,12820,11860,222,3680,500,8840,10,1,44304799,5680,-10.02,7.89,12,1.62,-1279.00,1625.00,16340,20241016,-21.54,7490,20241223,71.16,13160,-2.58,20250207,8620,48.72,20250102,16340,-21.54,20241016,7490,71.16,20241223,1.17,N,358570,500,221 억,,1825134,N,N,7973,N,00,N +20250207,111110,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12840,560,2,4.56,8346018420,655586,67.94,12300,13160,12230,15960,8600,12280,12730.83,4.12,0,9886,13000,12640,12040,11680,11080,12820,11860,222,3680,500,8840,10,1,44304799,5689,-10.04,7.90,12,1.48,-1279.00,1625.00,16340,20241016,-21.42,7490,20241223,71.43,13160,-2.43,20250207,8620,48.96,20250102,16340,-21.42,20241016,7490,71.43,20241223,1.17,N,358570,500,221 억,,1825134,N,N,7973,N,00,N +20250207,101114,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12870,590,2,4.80,7177164300,564542,58.50,12300,13160,12230,15960,8600,12280,12713.48,4.12,0,31879,13000,12640,12040,11680,11080,12820,11860,222,3680,500,8840,10,1,44304799,5702,-10.06,7.92,12,1.27,-1279.00,1625.00,16340,20241016,-21.24,7490,20241223,71.83,13160,-2.20,20250207,8620,49.30,20250102,16340,-21.24,20241016,7490,71.83,20241223,1.17,N,358570,500,221 억,,1825134,N,N,7973,N,00,N +20250207,091121,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12360,80,2,0.65,531933390,43246,4.48,12300,12390,12230,15960,8600,12280,12300.32,4.12,0,4626,13000,12640,12040,11680,11080,12820,11860,222,3680,500,8840,10,1,44304799,5476,-9.66,7.61,12,0.10,-1279.00,1625.00,16340,20241016,-24.36,7490,20241223,65.02,12400,-0.32,20250206,8620,43.39,20250102,16340,-24.36,20241016,7490,65.02,20241223,1.17,N,358570,500,221 억,,1825134,N,N,7973,N,00,N 20250206,161046,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12280,830,2,7.25,11663211200,963254,157.94,11500,12400,11440,14880,8020,11450,12108.09,3.97,0,95368,12336,11892,11426,10982,10516,12115,11205,222,3430,500,8240,10,1,44304799,5441,-9.60,7.56,12,2.17,-1279.00,1625.00,16340,20241016,-24.85,7490,20241223,63.95,12400,-0.97,20250206,8620,42.46,20250102,16340,-24.85,20241016,7490,63.95,20241223,1.10,N,358570,500,221 억,,1757930,N,N,7973,N,00,N 20250206,151051,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12250,800,2,6.99,11232748850,928167,152.19,11500,12400,11440,14880,8020,11450,12102.08,3.97,0,90642,12336,11892,11426,10982,10516,12115,11205,222,3430,500,8240,10,1,44304799,5427,-9.58,7.54,12,2.09,-1279.00,1625.00,16340,20241016,-25.03,7490,20241223,63.55,12400,-1.21,20250206,8620,42.11,20250102,16340,-25.03,20241016,7490,63.55,20241223,1.10,N,358570,500,221 억,,1757930,N,N,2064,N,00,N 20250206,141050,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12250,800,2,6.99,10037060230,830480,136.17,11500,12400,11440,14880,8020,11450,12085.85,3.97,0,77159,12336,11892,11426,10982,10516,12115,11205,222,3430,500,8240,10,1,44304799,5427,-9.58,7.54,12,1.87,-1279.00,1625.00,16340,20241016,-25.03,7490,20241223,63.55,12400,-1.21,20250206,8620,42.11,20250102,16340,-25.03,20241016,7490,63.55,20241223,1.10,N,358570,500,221 억,,1757930,N,N,2064,N,00,N diff --git a/359090/price/prices-20250201.csv b/359090/price/prices-20250201.csv index d1bace1b13d1..61e4b7d9702e 100644 --- a/359090/price/prices-20250201.csv +++ b/359090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1085,-17,5,-1.54,176835245,162675,163.58,1092,1106,1083,1432,772,1102,1087.05,1.84,0,-72893,1116,1108,1099,1091,1082,1113,1096,57,330,100,720,1,1,56725891,615,10.64,1.41,12,0.29,102.00,770.00,2395,20240422,-54.70,980,20240805,10.71,1275,-14.90,20250109,1053,3.04,20250203,2395,-54.70,20240422,980,10.71,20240805,1.95,N,359090,100,56 억,,1045296,N,N,0,N,00,N +20250207,151116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1086,-16,5,-1.45,162656307,149607,150.44,1092,1106,1083,1432,772,1102,1087.22,1.84,0,-67462,1116,1108,1099,1091,1082,1113,1096,57,330,100,720,1,1,56725891,616,10.65,1.41,12,0.26,102.00,770.00,2395,20240422,-54.66,980,20240805,10.82,1275,-14.82,20250109,1053,3.13,20250203,2395,-54.66,20240422,980,10.82,20240805,1.95,N,359090,100,56 억,,1045296,N,N,0,N,00,N +20250207,141115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1087,-15,5,-1.36,143538618,131987,132.72,1092,1106,1083,1432,772,1102,1087.52,1.84,0,-63070,1116,1108,1099,1091,1082,1113,1096,57,330,100,720,1,1,56725891,617,10.66,1.41,12,0.23,102.00,770.00,2395,20240422,-54.61,980,20240805,10.92,1275,-14.75,20250109,1053,3.23,20250203,2395,-54.61,20240422,980,10.92,20240805,1.95,N,359090,100,56 억,,1045296,N,N,0,N,00,N +20250207,131114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1090,-12,5,-1.09,94727648,87040,87.53,1092,1106,1083,1432,772,1102,1088.32,1.84,0,-39707,1116,1108,1099,1091,1082,1113,1096,57,330,100,720,1,1,56725891,618,10.69,1.42,12,0.15,102.00,770.00,2395,20240422,-54.49,980,20240805,11.22,1275,-14.51,20250109,1053,3.51,20250203,2395,-54.49,20240422,980,11.22,20240805,1.95,N,359090,100,56 억,,1045296,N,N,0,N,00,N +20250207,121112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1087,-15,5,-1.36,90592756,83243,83.71,1092,1106,1083,1432,772,1102,1088.29,1.84,0,-38874,1116,1108,1099,1091,1082,1113,1096,57,330,100,720,1,1,56725891,617,10.66,1.41,12,0.15,102.00,770.00,2395,20240422,-54.61,980,20240805,10.92,1275,-14.75,20250109,1053,3.23,20250203,2395,-54.61,20240422,980,10.92,20240805,1.95,N,359090,100,56 억,,1045296,N,N,0,N,00,N +20250207,111110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1091,-11,5,-1.00,85544998,78606,79.04,1092,1106,1083,1432,772,1102,1088.28,1.84,0,-37235,1116,1108,1099,1091,1082,1113,1096,57,330,100,720,1,1,56725891,619,10.70,1.42,12,0.14,102.00,770.00,2395,20240422,-54.45,980,20240805,11.33,1275,-14.43,20250109,1053,3.61,20250203,2395,-54.45,20240422,980,11.33,20240805,1.95,N,359090,100,56 억,,1045296,N,N,0,N,00,N +20250207,101114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1094,-8,5,-0.73,44969774,41303,41.53,1092,1106,1086,1432,772,1102,1088.78,1.84,0,-17736,1116,1108,1099,1091,1082,1113,1096,57,330,100,720,1,1,56725891,621,10.73,1.42,12,0.07,102.00,770.00,2395,20240422,-54.32,980,20240805,11.63,1275,-14.20,20250109,1053,3.89,20250203,2395,-54.32,20240422,980,11.63,20240805,1.95,N,359090,100,56 억,,1045296,N,N,0,N,00,N +20250207,091121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1091,-11,5,-1.00,9384393,8597,8.64,1092,1106,1090,1432,772,1102,1091.59,1.84,0,-5414,1116,1108,1099,1091,1082,1113,1096,57,330,100,720,1,1,56725891,619,10.70,1.42,12,0.02,102.00,770.00,2395,20240422,-54.45,980,20240805,11.33,1275,-14.43,20250109,1053,3.61,20250203,2395,-54.45,20240422,980,11.33,20240805,1.95,N,359090,100,56 억,,1045296,N,N,0,N,00,N 20250206,161046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1102,4,2,0.36,108536073,98847,101.65,1100,1107,1090,1427,769,1098,1098.02,1.84,0,3306,1120,1108,1098,1086,1076,1104,1082,57,329,100,720,1,1,56725891,625,10.80,1.43,12,0.17,102.00,770.00,2395,20240422,-53.99,980,20240805,12.45,1275,-13.57,20250109,1053,4.65,20250203,2395,-53.99,20240422,980,12.45,20240805,1.98,N,359090,100,56 억,,1041990,N,N,0,N,00,N 20250206,151051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1100,2,2,0.18,104043179,94758,97.45,1100,1107,1090,1427,769,1098,1097.99,1.84,0,5486,1120,1108,1098,1086,1076,1104,1082,57,329,100,720,1,1,56725891,624,10.78,1.43,12,0.17,102.00,770.00,2395,20240422,-54.07,980,20240805,12.24,1275,-13.73,20250109,1053,4.46,20250203,2395,-54.07,20240422,980,12.24,20240805,1.98,N,359090,100,56 억,,1041990,N,N,0,N,00,N 20250206,141050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1099,1,2,0.09,94511535,86064,88.51,1100,1107,1090,1427,769,1098,1098.15,1.84,0,6438,1120,1108,1098,1086,1076,1104,1082,57,329,100,720,1,1,56725891,623,10.77,1.43,12,0.15,102.00,770.00,2395,20240422,-54.11,980,20240805,12.14,1275,-13.80,20250109,1053,4.37,20250203,2395,-54.11,20240422,980,12.14,20240805,1.98,N,359090,100,56 억,,1041990,N,N,0,N,00,N diff --git a/360070/price/prices-20250201.csv b/360070/price/prices-20250201.csv index 537c395de822..851538d655ab 100644 --- a/360070/price/prices-20250201.csv +++ b/360070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161114,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,24100,-700,5,-2.82,803054550,32847,88.76,24650,25100,24100,32200,17400,24800,24449.70,0.00,0,-5970,26033,25416,25033,24416,24033,25225,24225,40,7400,500,17850,50,1,8076743,1946,10.95,1.24,12,0.41,2201.00,19499.00,98600,20240223,-75.56,24100,20250207,0.00,31250,-22.88,20250106,24100,0.00,20250207,98600,-75.56,20240223,24100,0.00,20250207,2.42,N,360070,500,40 억,,0,N,N,20,N,00,N +20250207,151116,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,24200,-600,5,-2.42,746603100,30506,82.44,24650,25100,24100,32200,17400,24800,24473.98,0.00,0,-5529,26033,25416,25033,24416,24033,25225,24225,40,7400,500,17850,50,1,8076743,1955,11.00,1.24,12,0.38,2201.00,19499.00,98600,20240223,-75.46,24100,20250207,0.41,31250,-22.56,20250106,24100,0.41,20250207,98600,-75.46,20240223,24100,0.41,20250207,2.42,N,360070,500,40 억,,0,N,N,5,N,00,N +20250207,141116,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,24350,-450,5,-1.81,576313650,23462,63.40,24650,25100,24200,32200,17400,24800,24563.71,0.00,0,-3961,26033,25416,25033,24416,24033,25225,24225,40,7400,500,17850,50,1,8076743,1967,11.06,1.25,12,0.29,2201.00,19499.00,98600,20240223,-75.30,24200,20250207,0.62,31250,-22.08,20250106,24200,0.62,20250207,98600,-75.30,20240223,24200,0.62,20250207,2.42,N,360070,500,40 억,,0,N,N,5,N,00,N +20250207,131114,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,24400,-400,5,-1.61,471972950,19166,51.79,24650,25100,24300,32200,17400,24800,24625.53,0.00,0,-3396,26033,25416,25033,24416,24033,25225,24225,40,7400,500,17850,50,1,8076743,1971,11.09,1.25,12,0.24,2201.00,19499.00,98600,20240223,-75.25,24300,20250207,0.41,31250,-21.92,20250106,24300,0.41,20250207,98600,-75.25,20240223,24300,0.41,20250207,2.42,N,360070,500,40 억,,0,N,N,5,N,00,N +20250207,121112,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,24500,-300,5,-1.21,356220750,14428,38.99,24650,25100,24450,32200,17400,24800,24689.54,0.00,0,-2708,26033,25416,25033,24416,24033,25225,24225,40,7400,500,17850,50,1,8076743,1979,11.13,1.26,12,0.18,2201.00,19499.00,98600,20240223,-75.15,24450,20250207,0.20,31250,-21.60,20250106,24450,0.20,20250207,98600,-75.15,20240223,24450,0.20,20250207,2.42,N,360070,500,40 억,,0,N,N,5,N,00,N +20250207,111110,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,24600,-200,5,-0.81,292369400,11824,31.95,24650,25100,24450,32200,17400,24800,24726.78,0.00,0,-2652,26033,25416,25033,24416,24033,25225,24225,40,7400,500,17850,50,1,8076743,1987,11.18,1.26,12,0.15,2201.00,19499.00,98600,20240223,-75.05,24450,20250207,0.61,31250,-21.28,20250106,24450,0.61,20250207,98600,-75.05,20240223,24450,0.61,20250207,2.42,N,360070,500,40 억,,0,N,N,5,N,00,N +20250207,101115,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,24450,-350,5,-1.41,248173750,10022,27.08,24650,25100,24450,32200,17400,24800,24762.90,0.00,0,-2435,26033,25416,25033,24416,24033,25225,24225,40,7400,500,17850,50,1,8076743,1975,11.11,1.25,12,0.12,2201.00,19499.00,98600,20240223,-75.20,24450,20250207,0.00,31250,-21.76,20250106,24450,0.00,20250207,98600,-75.20,20240223,24450,0.00,20250207,2.42,N,360070,500,40 억,,0,N,N,5,N,00,N +20250207,091122,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,24950,150,2,0.60,55069600,2230,6.03,24650,25000,24500,32200,17400,24800,24694.89,0.00,0,-497,26033,25416,25033,24416,24033,25225,24225,40,7400,500,17850,50,1,8076743,2015,11.34,1.28,12,0.03,2201.00,19499.00,98600,20240223,-74.70,24500,20250207,1.84,31250,-20.16,20250106,24500,1.84,20250207,98600,-74.70,20240223,24500,1.84,20250207,2.42,N,360070,500,40 억,,0,N,N,5,N,00,N 20250206,161046,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24800,-500,5,-1.98,909887700,36467,202.43,25300,25650,24650,32850,17750,25300,24950.99,0.00,0,-9913,26100,25700,25500,25100,24900,25600,25000,40,7550,500,18210,50,1,8076743,2003,11.27,1.27,12,0.45,2201.00,19499.00,98600,20240223,-74.85,24550,20250203,1.02,31250,-20.64,20250106,24550,1.02,20250203,98600,-74.85,20240223,24550,1.02,20250203,2.48,N,360070,500,40 억,,0,N,N,5,N,00,N 20250206,151051,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24850,-450,5,-1.78,861558350,34521,191.62,25300,25650,24650,32850,17750,25300,24957.51,0.00,0,-9091,26100,25700,25500,25100,24900,25600,25000,40,7550,500,18210,50,1,8076743,2007,11.29,1.27,12,0.43,2201.00,19499.00,98600,20240223,-74.80,24550,20250203,1.22,31250,-20.48,20250106,24550,1.22,20250203,98600,-74.80,20240223,24550,1.22,20250203,2.48,N,360070,500,40 억,,0,N,N,11,N,00,N 20250206,141050,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24850,-450,5,-1.78,732522350,29312,162.71,25300,25650,24700,32850,17750,25300,24990.53,0.00,0,-7130,26100,25700,25500,25100,24900,25600,25000,40,7550,500,18210,50,1,8076743,2007,11.29,1.27,12,0.36,2201.00,19499.00,98600,20240223,-74.80,24550,20250203,1.22,31250,-20.48,20250106,24550,1.22,20250203,98600,-74.80,20240223,24550,1.22,20250203,2.48,N,360070,500,40 억,,0,N,N,11,N,00,N diff --git a/360350/price/prices-20250201.csv b/360350/price/prices-20250201.csv index 3504206cddf1..db8bf78a4771 100644 --- a/360350/price/prices-20250201.csv +++ b/360350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7270,-80,5,-1.09,131766030,18156,64.09,7430,7470,7170,9550,5150,7350,7257.43,5.29,0,-6026,7763,7556,7453,7246,7143,7505,7195,28,2200,500,4550,10,1,5694970,414,21.57,2.87,12,0.32,337.00,2530.00,46400,20240223,-84.33,6160,20241115,18.02,8540,-14.87,20250110,7170,1.39,20250207,46400,-84.33,20240223,6160,18.02,20241115,1.94,N,360350,500,28 억,,301023,N,N,0,N,00,N +20250207,151116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7280,-70,5,-0.95,130328630,17958,63.39,7430,7470,7170,9550,5150,7350,7257.41,5.29,0,-5919,7763,7556,7453,7246,7143,7505,7195,28,2200,500,4550,10,1,5694970,415,21.60,2.88,12,0.32,337.00,2530.00,46400,20240223,-84.31,6160,20241115,18.18,8540,-14.75,20250110,7170,1.53,20250207,46400,-84.31,20240223,6160,18.18,20241115,1.94,N,360350,500,28 억,,301023,N,N,0,N,00,N +20250207,141116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7220,-130,5,-1.77,114422250,15768,55.66,7430,7470,7170,9550,5150,7350,7256.61,5.29,0,-5461,7763,7556,7453,7246,7143,7505,7195,28,2200,500,4550,10,1,5694970,411,21.42,2.85,12,0.28,337.00,2530.00,46400,20240223,-84.44,6160,20241115,17.21,8540,-15.46,20250110,7170,0.70,20250207,46400,-84.44,20240223,6160,17.21,20241115,1.94,N,360350,500,28 억,,301023,N,N,0,N,00,N +20250207,131114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7200,-150,5,-2.04,103538620,14259,50.34,7430,7470,7170,9550,5150,7350,7261.28,5.29,0,-4865,7763,7556,7453,7246,7143,7505,7195,28,2200,500,4550,10,1,5694970,410,21.36,2.85,12,0.25,337.00,2530.00,46400,20240223,-84.48,6160,20241115,16.88,8540,-15.69,20250110,7170,0.42,20250207,46400,-84.48,20240223,6160,16.88,20241115,1.94,N,360350,500,28 억,,301023,N,N,0,N,00,N +20250207,121112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7340,-10,5,-0.14,90468350,12463,44.00,7430,7470,7170,9550,5150,7350,7258.95,5.29,0,-3725,7763,7556,7453,7246,7143,7505,7195,28,2200,500,4550,10,1,5694970,418,21.78,2.90,12,0.22,337.00,2530.00,46400,20240223,-84.18,6160,20241115,19.16,8540,-14.05,20250110,7170,2.37,20250207,46400,-84.18,20240223,6160,19.16,20241115,1.94,N,360350,500,28 억,,301023,N,N,0,N,00,N +20250207,111110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7280,-70,5,-0.95,77915690,10738,37.91,7430,7470,7170,9550,5150,7350,7256.07,5.29,0,-3229,7763,7556,7453,7246,7143,7505,7195,28,2200,500,4550,10,1,5694970,415,21.60,2.88,12,0.19,337.00,2530.00,46400,20240223,-84.31,6160,20241115,18.18,8540,-14.75,20250110,7170,1.53,20250207,46400,-84.31,20240223,6160,18.18,20241115,1.94,N,360350,500,28 억,,301023,N,N,0,N,00,N +20250207,101115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7230,-120,5,-1.63,56865480,7817,27.59,7430,7470,7180,9550,5150,7350,7274.59,5.29,0,-2108,7763,7556,7453,7246,7143,7505,7195,28,2200,500,4550,10,1,5694970,412,21.45,2.86,12,0.14,337.00,2530.00,46400,20240223,-84.42,6160,20241115,17.37,8540,-15.34,20250110,7180,0.70,20250207,46400,-84.42,20240223,6160,17.37,20241115,1.94,N,360350,500,28 억,,301023,N,N,0,N,00,N +20250207,091122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7370,20,2,0.27,9204970,1251,4.42,7430,7430,7300,9550,5150,7350,7358.09,5.29,0,-957,7763,7556,7453,7246,7143,7505,7195,28,2200,500,4550,10,1,5694970,420,21.87,2.91,12,0.02,337.00,2530.00,46400,20240223,-84.12,6160,20241115,19.64,8540,-13.70,20250110,7270,1.38,20250203,46400,-84.12,20240223,6160,19.64,20241115,1.94,N,360350,500,28 억,,301023,N,N,0,N,00,N 20250206,161046,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7350,-250,5,-3.29,210713430,28328,161.65,7640,7660,7350,9880,5320,7600,7438.92,5.35,0,-3786,7806,7702,7636,7532,7466,7670,7500,28,2280,500,4710,10,1,5694970,419,21.81,2.91,12,0.50,337.00,2530.00,46400,20240223,-84.16,6160,20241115,19.32,8540,-13.93,20250110,7270,1.10,20250203,46400,-84.16,20240223,6160,19.32,20241115,1.95,N,360350,500,28 억,,304809,N,N,0,N,00,N 20250206,151052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7450,-150,5,-1.97,194425780,26116,149.03,7640,7660,7370,9880,5320,7600,7444.70,5.35,0,-3361,7806,7702,7636,7532,7466,7670,7500,28,2280,500,4710,10,1,5694970,424,22.11,2.94,12,0.46,337.00,2530.00,46400,20240223,-83.94,6160,20241115,20.94,8540,-12.76,20250110,7270,2.48,20250203,46400,-83.94,20240223,6160,20.94,20241115,1.95,N,360350,500,28 억,,304809,N,N,0,N,00,N 20250206,141051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7490,-110,5,-1.45,49437160,6572,37.50,7640,7660,7420,9880,5320,7600,7522.39,5.35,0,-2070,7806,7702,7636,7532,7466,7670,7500,28,2280,500,4710,10,1,5694970,427,22.23,2.96,12,0.12,337.00,2530.00,46400,20240223,-83.86,6160,20241115,21.59,8540,-12.30,20250110,7270,3.03,20250203,46400,-83.86,20240223,6160,21.59,20241115,1.95,N,360350,500,28 억,,304809,N,N,0,N,00,N diff --git a/361390/price/prices-20250201.csv b/361390/price/prices-20250201.csv index c84994388c57..71394b927fdf 100644 --- a/361390/price/prices-20250201.csv +++ b/361390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15400,-90,5,-0.58,1014078780,65359,38.60,15490,15810,15320,20100,10850,15490,15515.57,9.86,0,-11045,16696,16092,15596,14992,14496,16395,15295,38,4610,500,10530,10,1,7500789,1155,69.68,3.32,12,0.87,221.00,4645.00,25000,20241108,-38.40,11290,20240911,36.40,17080,-9.84,20250113,14230,8.22,20250203,25000,-38.40,20241108,11290,36.40,20240911,3.89,N,361390,500,37 억,,739804,N,N,9,N,00,N +20250207,151116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15420,-70,5,-0.45,986437670,63565,37.54,15490,15810,15320,20100,10850,15490,15518.58,9.86,0,-10574,16696,16092,15596,14992,14496,16395,15295,38,4610,500,10530,10,1,7500789,1157,69.77,3.32,12,0.85,221.00,4645.00,25000,20241108,-38.32,11290,20240911,36.58,17080,-9.72,20250113,14230,8.36,20250203,25000,-38.32,20241108,11290,36.58,20240911,3.89,N,361390,500,37 억,,739804,N,N,29,N,00,N +20250207,141116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15420,-70,5,-0.45,790948200,50882,30.05,15490,15810,15320,20100,10850,15490,15544.79,9.86,0,-7342,16696,16092,15596,14992,14496,16395,15295,38,4610,500,10530,10,1,7500789,1157,69.77,3.32,12,0.68,221.00,4645.00,25000,20241108,-38.32,11290,20240911,36.58,17080,-9.72,20250113,14230,8.36,20250203,25000,-38.32,20241108,11290,36.58,20240911,3.89,N,361390,500,37 억,,739804,N,N,29,N,00,N +20250207,131114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15420,-70,5,-0.45,698193080,44859,26.49,15490,15810,15320,20100,10850,15490,15564.23,9.86,0,-4286,16696,16092,15596,14992,14496,16395,15295,38,4610,500,10530,10,1,7500789,1157,69.77,3.32,12,0.60,221.00,4645.00,25000,20241108,-38.32,11290,20240911,36.58,17080,-9.72,20250113,14230,8.36,20250203,25000,-38.32,20241108,11290,36.58,20240911,3.89,N,361390,500,37 억,,739804,N,N,29,N,00,N +20250207,121112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15380,-110,5,-0.71,652115240,41870,24.73,15490,15810,15320,20100,10850,15490,15574.83,9.86,0,-3786,16696,16092,15596,14992,14496,16395,15295,38,4610,500,10530,10,1,7500789,1154,69.59,3.31,12,0.56,221.00,4645.00,25000,20241108,-38.48,11290,20240911,36.23,17080,-9.95,20250113,14230,8.08,20250203,25000,-38.48,20241108,11290,36.23,20240911,3.89,N,361390,500,37 억,,739804,N,N,29,N,00,N +20250207,111110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15450,-40,5,-0.26,533259730,34162,20.18,15490,15810,15320,20100,10850,15490,15609.86,9.86,0,-1117,16696,16092,15596,14992,14496,16395,15295,38,4610,500,10530,10,1,7500789,1159,69.91,3.33,12,0.46,221.00,4645.00,25000,20241108,-38.20,11290,20240911,36.85,17080,-9.54,20250113,14230,8.57,20250203,25000,-38.20,20241108,11290,36.85,20240911,3.89,N,361390,500,37 억,,739804,N,N,29,N,00,N +20250207,101115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15740,250,2,1.61,287079910,18400,10.87,15490,15810,15320,20100,10850,15490,15602.39,9.86,0,2869,16696,16092,15596,14992,14496,16395,15295,38,4610,500,10530,10,1,7500789,1181,71.22,3.39,12,0.25,221.00,4645.00,25000,20241108,-37.04,11290,20240911,39.42,17080,-7.85,20250113,14230,10.61,20250203,25000,-37.04,20241108,11290,39.42,20240911,3.89,N,361390,500,37 억,,739804,N,N,29,N,00,N +20250207,091122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15520,30,2,0.19,91470410,5921,3.50,15490,15600,15320,20100,10850,15490,15448.22,9.86,0,705,16696,16092,15596,14992,14496,16395,15295,38,4610,500,10530,10,1,7500789,1164,70.23,3.34,12,0.08,221.00,4645.00,25000,20241108,-37.92,11290,20240911,37.47,17080,-9.13,20250113,14230,9.07,20250203,25000,-37.92,20241108,11290,37.47,20240911,3.89,N,361390,500,37 억,,739804,N,N,29,N,00,N 20250206,161047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15490,70,2,0.45,2668088140,169166,330.03,15420,16200,15100,20000,10800,15420,15772.47,9.96,0,-7350,15726,15572,15296,15142,14866,15650,15220,38,4580,500,10480,10,1,7500789,1162,70.09,3.33,12,2.26,221.00,4645.00,25000,20241108,-38.04,11290,20240911,37.20,17080,-9.31,20250113,14230,8.85,20250203,25000,-38.04,20241108,11290,37.20,20240911,3.97,N,361390,500,37 억,,747094,N,N,29,N,00,N 20250206,151052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15500,80,2,0.52,2614609330,165713,323.30,15420,16200,15100,20000,10800,15420,15777.94,9.96,0,-8905,15726,15572,15296,15142,14866,15650,15220,38,4580,500,10480,10,1,7500789,1163,70.14,3.34,12,2.21,221.00,4645.00,25000,20241108,-38.00,11290,20240911,37.29,17080,-9.25,20250113,14230,8.92,20250203,25000,-38.00,20241108,11290,37.29,20240911,3.97,N,361390,500,37 억,,747094,N,N,22,N,00,N 20250206,141051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15580,160,2,1.04,2416300780,152952,298.40,15420,16200,15100,20000,10800,15420,15797.77,9.96,0,-11808,15726,15572,15296,15142,14866,15650,15220,38,4580,500,10480,10,1,7500789,1169,70.50,3.35,12,2.04,221.00,4645.00,25000,20241108,-37.68,11290,20240911,38.00,17080,-8.78,20250113,14230,9.49,20250203,25000,-37.68,20241108,11290,38.00,20240911,3.97,N,361390,500,37 억,,747094,N,N,22,N,00,N diff --git a/361570/price/prices-20250201.csv b/361570/price/prices-20250201.csv index 65dd65389aaf..9b813d39da1a 100644 --- a/361570/price/prices-20250201.csv +++ b/361570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161115,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2745,-35,5,-1.26,90920685,33001,58.21,2770,2780,2720,3610,1950,2780,2755.09,3.16,0,-11280,2816,2797,2781,2762,2746,2790,2755,144,830,500,1940,5,1,28743291,789,-22.32,1.07,12,0.11,-123.00,2576.00,4575,20240220,-40.00,1930,20241111,42.23,2985,-8.04,20250116,2565,7.02,20250102,4575,-40.00,20240220,1930,42.23,20241111,1.63,N,361570,500,144 억,,908105,N,N,0,N,00,N +20250207,151117,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2765,-15,5,-0.54,90212475,32743,57.75,2770,2780,2720,3610,1950,2780,2755.17,3.16,0,-11105,2816,2797,2781,2762,2746,2790,2755,144,830,500,1940,5,1,28743291,795,-22.48,1.07,12,0.11,-123.00,2576.00,4575,20240220,-39.56,1930,20241111,43.26,2985,-7.37,20250116,2565,7.80,20250102,4575,-39.56,20240220,1930,43.26,20241111,1.63,N,361570,500,144 억,,908105,N,N,0,N,00,N +20250207,141116,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2765,-15,5,-0.54,74727565,27136,47.86,2770,2780,2720,3610,1950,2780,2753.82,3.16,0,-6312,2816,2797,2781,2762,2746,2790,2755,144,830,500,1940,5,1,28743291,795,-22.48,1.07,12,0.09,-123.00,2576.00,4575,20240220,-39.56,1930,20241111,43.26,2985,-7.37,20250116,2565,7.80,20250102,4575,-39.56,20240220,1930,43.26,20241111,1.63,N,361570,500,144 억,,908105,N,N,0,N,00,N +20250207,131115,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2760,-20,5,-0.72,54201250,19690,34.73,2770,2780,2720,3610,1950,2780,2752.73,3.16,0,-5404,2816,2797,2781,2762,2746,2790,2755,144,830,500,1940,5,1,28743291,793,-22.44,1.07,12,0.07,-123.00,2576.00,4575,20240220,-39.67,1930,20241111,43.01,2985,-7.54,20250116,2565,7.60,20250102,4575,-39.67,20240220,1930,43.01,20241111,1.63,N,361570,500,144 억,,908105,N,N,0,N,00,N +20250207,121113,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2760,-20,5,-0.72,44733290,16264,28.69,2770,2780,2720,3610,1950,2780,2750.45,3.16,0,-3854,2816,2797,2781,2762,2746,2790,2755,144,830,500,1940,5,1,28743291,793,-22.44,1.07,12,0.06,-123.00,2576.00,4575,20240220,-39.67,1930,20241111,43.01,2985,-7.54,20250116,2565,7.60,20250102,4575,-39.67,20240220,1930,43.01,20241111,1.63,N,361570,500,144 억,,908105,N,N,0,N,00,N +20250207,111111,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2740,-40,5,-1.44,38427430,13978,24.65,2770,2780,2720,3610,1950,2780,2749.14,3.16,0,-2394,2816,2797,2781,2762,2746,2790,2755,144,830,500,1940,5,1,28743291,788,-22.28,1.06,12,0.05,-123.00,2576.00,4575,20240220,-40.11,1930,20241111,41.97,2985,-8.21,20250116,2565,6.82,20250102,4575,-40.11,20240220,1930,41.97,20241111,1.63,N,361570,500,144 억,,908105,N,N,0,N,00,N +20250207,101116,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2750,-30,5,-1.08,13645875,4948,8.73,2770,2780,2730,3610,1950,2780,2757.86,3.16,0,-1770,2816,2797,2781,2762,2746,2790,2755,144,830,500,1940,5,1,28743291,790,-22.36,1.07,12,0.02,-123.00,2576.00,4575,20240220,-39.89,1930,20241111,42.49,2985,-7.87,20250116,2565,7.21,20250102,4575,-39.89,20240220,1930,42.49,20241111,1.63,N,361570,500,144 억,,908105,N,N,0,N,00,N +20250207,091122,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2780,0,3,0.00,2337900,844,1.49,2770,2780,2770,3610,1950,2780,2770.02,3.16,0,-454,2816,2797,2781,2762,2746,2790,2755,144,830,500,1940,5,1,28743291,799,-22.60,1.08,12,0.00,-123.00,2576.00,4575,20240220,-39.23,1930,20241111,44.04,2985,-6.87,20250116,2565,8.38,20250102,4575,-39.23,20240220,1930,44.04,20241111,1.63,N,361570,500,144 억,,908105,N,N,0,N,00,N 20250206,161047,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2780,0,3,0.00,158052990,56647,153.16,2795,2800,2765,3610,1950,2780,2790.14,3.19,0,-9295,2840,2810,2775,2745,2710,2825,2760,144,830,500,1940,5,1,28743291,799,-22.60,1.08,12,0.20,-123.00,2576.00,4575,20240220,-39.23,1930,20241111,44.04,2985,-6.87,20250116,2565,8.38,20250102,4575,-39.23,20240220,1930,44.04,20241111,1.65,N,361570,500,144 억,,917342,N,N,0,N,00,N 20250206,151052,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2790,10,2,0.36,155342990,55672,150.52,2795,2800,2765,3610,1950,2780,2790.33,3.19,0,-9100,2840,2810,2775,2745,2710,2825,2760,144,830,500,1940,5,1,28743291,802,-22.68,1.08,12,0.19,-123.00,2576.00,4575,20240220,-39.02,1930,20241111,44.56,2985,-6.53,20250116,2565,8.77,20250102,4575,-39.02,20240220,1930,44.56,20241111,1.65,N,361570,500,144 억,,917342,N,N,0,N,00,N 20250206,141051,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2780,0,3,0.00,151493495,54289,146.78,2795,2800,2765,3610,1950,2780,2790.50,3.19,0,-8296,2840,2810,2775,2745,2710,2825,2760,144,830,500,1940,5,1,28743291,799,-22.60,1.08,12,0.19,-123.00,2576.00,4575,20240220,-39.23,1930,20241111,44.04,2985,-6.87,20250116,2565,8.38,20250102,4575,-39.23,20240220,1930,44.04,20241111,1.65,N,361570,500,144 억,,917342,N,N,0,N,00,N diff --git a/361610/price/prices-20250201.csv b/361610/price/prices-20250201.csv index 5d41ae268e00..96f2c2c060fe 100644 --- a/361610/price/prices-20250201.csv +++ b/361610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161115,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22900,-800,5,-3.38,3500184150,149888,62.65,23300,24100,22900,30800,16600,23700,23354.51,7.08,0,-32792,24966,24332,23516,22882,22066,23925,22475,713,7100,1000,17060,50,1,71297592,16327,19.88,0.68,12,0.21,1152.00,33825.00,80800,20240202,-71.66,21650,20250203,5.77,25900,-11.58,20250120,21650,5.77,20250203,77700,-70.53,20240326,21650,5.77,20250203,0.84,N,361610,1000,712 억,,5046155,N,N,587,N,00,N +20250207,151117,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23000,-700,5,-2.95,3177536150,135831,56.77,23300,24100,23000,30800,16600,23700,23393.29,7.08,0,-24110,24966,24332,23516,22882,22066,23925,22475,713,7100,1000,17060,50,1,71297592,16398,19.97,0.68,12,0.19,1152.00,33825.00,80800,20240202,-71.53,21650,20250203,6.24,25900,-11.20,20250120,21650,6.24,20250203,77700,-70.40,20240326,21650,6.24,20250203,0.84,N,361610,1000,712 억,,5046155,N,N,205,N,00,N +20250207,141117,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23100,-600,5,-2.53,2849166200,121593,50.82,23300,24100,23000,30800,16600,23700,23431.98,7.08,0,-17535,24966,24332,23516,22882,22066,23925,22475,713,7100,1000,17060,50,1,71297592,16470,20.05,0.68,12,0.17,1152.00,33825.00,80800,20240202,-71.41,21650,20250203,6.70,25900,-10.81,20250120,21650,6.70,20250203,77700,-70.27,20240326,21650,6.70,20250203,0.84,N,361610,1000,712 억,,5046155,N,N,205,N,00,N +20250207,131115,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23150,-550,5,-2.32,2483492500,105761,44.21,23300,24100,23050,30800,16600,23700,23482.11,7.08,0,-13929,24966,24332,23516,22882,22066,23925,22475,713,7100,1000,17060,50,1,71297592,16505,20.10,0.68,12,0.15,1152.00,33825.00,80800,20240202,-71.35,21650,20250203,6.93,25900,-10.62,20250120,21650,6.93,20250203,77700,-70.21,20240326,21650,6.93,20250203,0.84,N,361610,1000,712 억,,5046155,N,N,205,N,00,N +20250207,121113,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23250,-450,5,-1.90,2263689200,96283,40.24,23300,24100,23050,30800,16600,23700,23510.78,7.08,0,-10743,24966,24332,23516,22882,22066,23925,22475,713,7100,1000,17060,50,1,71297592,16577,20.18,0.69,12,0.14,1152.00,33825.00,80800,20240202,-71.23,21650,20250203,7.39,25900,-10.23,20250120,21650,7.39,20250203,77700,-70.08,20240326,21650,7.39,20250203,0.84,N,361610,1000,712 억,,5046155,N,N,205,N,00,N +20250207,111111,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23150,-550,5,-2.32,1988247000,84400,35.28,23300,24100,23050,30800,16600,23700,23557.42,7.08,0,-7282,24966,24332,23516,22882,22066,23925,22475,713,7100,1000,17060,50,1,71297592,16505,20.10,0.68,12,0.12,1152.00,33825.00,80800,20240202,-71.35,21650,20250203,6.93,25900,-10.62,20250120,21650,6.93,20250203,77700,-70.21,20240326,21650,6.93,20250203,0.84,N,361610,1000,712 억,,5046155,N,N,205,N,00,N +20250207,101116,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23250,-450,5,-1.90,1589934400,67219,28.10,23300,24100,23150,30800,16600,23700,23653.05,7.08,0,1150,24966,24332,23516,22882,22066,23925,22475,713,7100,1000,17060,50,1,71297592,16577,20.18,0.69,12,0.09,1152.00,33825.00,80800,20240202,-71.23,21650,20250203,7.39,25900,-10.23,20250120,21650,7.39,20250203,77700,-70.08,20240326,21650,7.39,20250203,0.84,N,361610,1000,712 억,,5046155,N,N,205,N,00,N +20250207,091123,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23700,0,3,0.00,307917750,13162,5.50,23300,23750,23250,30800,16600,23700,23394.33,7.08,0,2131,24966,24332,23516,22882,22066,23925,22475,713,7100,1000,17060,50,1,71297592,16898,20.57,0.70,12,0.02,1152.00,33825.00,80800,20240202,-70.67,21650,20250203,9.47,25900,-8.49,20250120,21650,9.47,20250203,77700,-69.50,20240326,21650,9.47,20250203,0.84,N,361610,1000,712 억,,5046155,N,N,205,N,00,N 20250206,161047,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23700,150,2,0.64,5531345100,237436,130.22,24100,24150,22700,30600,16500,23550,23295.32,7.12,0,-35385,24583,24066,23183,22666,21783,24325,22925,713,7050,1000,16950,50,1,71297592,16898,20.57,0.70,12,0.33,1152.00,33825.00,80800,20240202,-70.67,21650,20250203,9.47,25900,-8.49,20250120,21650,9.47,20250203,77700,-69.50,20240326,21650,9.47,20250203,0.87,N,361610,1000,712 억,,5079761,N,N,205,N,00,N 20250206,151052,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23600,50,2,0.21,5203336800,223585,122.63,24100,24150,22700,30600,16500,23550,23272.30,7.12,0,-42439,24583,24066,23183,22666,21783,24325,22925,713,7050,1000,16950,50,1,71297592,16826,20.49,0.70,12,0.31,1152.00,33825.00,80800,20240202,-70.79,21650,20250203,9.01,25900,-8.88,20250120,21650,9.01,20250203,77700,-69.63,20240326,21650,9.01,20250203,0.87,N,361610,1000,712 억,,5079761,N,N,3069,N,00,N 20250206,141051,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23400,-150,5,-0.64,4764283350,204961,112.41,24100,24150,22700,30600,16500,23550,23244.83,7.12,0,-45338,24583,24066,23183,22666,21783,24325,22925,713,7050,1000,16950,50,1,71297592,16684,20.31,0.69,12,0.29,1152.00,33825.00,80800,20240202,-71.04,21650,20250203,8.08,25900,-9.65,20250120,21650,8.08,20250203,77700,-69.88,20240326,21650,8.08,20250203,0.87,N,361610,1000,712 억,,5079761,N,N,3069,N,00,N diff --git a/361670/price/prices-20250201.csv b/361670/price/prices-20250201.csv index c1feed35fdcf..664d86320a70 100644 --- a/361670/price/prices-20250201.csv +++ b/361670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,-35,5,-0.75,19718150,4219,122.97,4700,4715,4560,6100,3290,4695,4673.65,0.41,0,-450,4848,4771,4718,4641,4588,4745,4615,28,1405,500,2910,5,1,5667658,264,-9.57,1.13,12,0.07,-487.00,4118.00,12970,20240610,-64.07,4000,20240424,16.50,5580,-16.49,20250108,4495,3.67,20250102,12970,-64.07,20240610,4000,16.50,20240424,0.00,N,361670,500,28 억,,23424,N,N,0,N,00,N +20250207,151117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,-35,5,-0.75,17919390,3833,111.72,4700,4715,4560,6100,3290,4695,4675.03,0.41,0,-450,4848,4771,4718,4641,4588,4745,4615,28,1405,500,2910,5,1,5667658,264,-9.57,1.13,12,0.07,-487.00,4118.00,12970,20240610,-64.07,4000,20240424,16.50,5580,-16.49,20250108,4495,3.67,20250102,12970,-64.07,20240610,4000,16.50,20240424,0.00,N,361670,500,28 억,,23424,N,N,0,N,00,N +20250207,141117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,-35,5,-0.75,17872790,3823,111.43,4700,4715,4560,6100,3290,4695,4675.07,0.41,0,-454,4848,4771,4718,4641,4588,4745,4615,28,1405,500,2910,5,1,5667658,264,-9.57,1.13,12,0.07,-487.00,4118.00,12970,20240610,-64.07,4000,20240424,16.50,5580,-16.49,20250108,4495,3.67,20250102,12970,-64.07,20240610,4000,16.50,20240424,0.00,N,361670,500,28 억,,23424,N,N,0,N,00,N +20250207,131115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4685,-10,5,-0.21,14817510,3169,92.36,4700,4715,4560,6100,3290,4695,4675.77,0.41,0,-390,4848,4771,4718,4641,4588,4745,4615,28,1405,500,2910,5,1,5667658,266,-9.62,1.14,12,0.06,-487.00,4118.00,12970,20240610,-63.88,4000,20240424,17.12,5580,-16.04,20250108,4495,4.23,20250102,12970,-63.88,20240610,4000,17.12,20240424,0.00,N,361670,500,28 억,,23424,N,N,0,N,00,N +20250207,121113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,-35,5,-0.75,14527065,3107,90.56,4700,4715,4560,6100,3290,4695,4675.59,0.41,0,-389,4848,4771,4718,4641,4588,4745,4615,28,1405,500,2910,5,1,5667658,264,-9.57,1.13,12,0.05,-487.00,4118.00,12970,20240610,-64.07,4000,20240424,16.50,5580,-16.49,20250108,4495,3.67,20250102,12970,-64.07,20240610,4000,16.50,20240424,0.00,N,361670,500,28 억,,23424,N,N,0,N,00,N +20250207,111111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4685,-10,5,-0.21,13517725,2890,84.23,4700,4715,4560,6100,3290,4695,4677.41,0.41,0,-383,4848,4771,4718,4641,4588,4745,4615,28,1405,500,2910,5,1,5667658,266,-9.62,1.14,12,0.05,-487.00,4118.00,12970,20240610,-63.88,4000,20240424,17.12,5580,-16.04,20250108,4495,4.23,20250102,12970,-63.88,20240610,4000,17.12,20240424,0.00,N,361670,500,28 억,,23424,N,N,0,N,00,N +20250207,101116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4710,15,2,0.32,9716355,2069,60.30,4700,4715,4695,6100,3290,4695,4696.16,0.41,0,-148,4848,4771,4718,4641,4588,4745,4615,28,1405,500,2910,5,1,5667658,267,-9.67,1.14,12,0.04,-487.00,4118.00,12970,20240610,-63.69,4000,20240424,17.75,5580,-15.59,20250108,4495,4.78,20250102,12970,-63.69,20240610,4000,17.75,20240424,0.00,N,361670,500,28 억,,23424,N,N,0,N,00,N +20250207,091123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4715,20,2,0.43,4024075,857,24.98,4700,4715,4695,6100,3290,4695,4695.54,0.41,0,-85,4848,4771,4718,4641,4588,4745,4615,28,1405,500,2910,5,1,5667658,267,-9.68,1.14,12,0.02,-487.00,4118.00,12970,20240610,-63.65,4000,20240424,17.88,5580,-15.50,20250108,4495,4.89,20250102,12970,-63.65,20240610,4000,17.88,20240424,0.00,N,361670,500,28 억,,23424,N,N,0,N,00,N 20250206,161047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4695,-50,5,-1.05,16260830,3431,96.84,4745,4795,4665,6160,3325,4745,4739.39,0.41,0,-41,4888,4816,4748,4676,4608,4782,4642,28,1415,500,2940,5,1,5667658,266,-9.64,1.14,12,0.06,-487.00,4118.00,12970,20240610,-63.80,4000,20240424,17.38,5580,-15.86,20250108,4495,4.45,20250102,12970,-63.80,20240610,4000,17.38,20240424,0.00,N,361670,500,28 억,,23465,N,N,0,N,00,N 20250206,151053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,-15,5,-0.32,13883845,2926,82.59,4745,4795,4665,6160,3325,4745,4744.99,0.41,0,-28,4888,4816,4748,4676,4608,4782,4642,28,1415,500,2940,5,1,5667658,268,-9.71,1.15,12,0.05,-487.00,4118.00,12970,20240610,-63.53,4000,20240424,18.25,5580,-15.23,20250108,4495,5.23,20250102,12970,-63.53,20240610,4000,18.25,20240424,0.00,N,361670,500,28 억,,23465,N,N,0,N,00,N 20250206,141052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4750,5,2,0.11,11820590,2490,70.28,4745,4795,4665,6160,3325,4745,4747.22,0.41,0,-25,4888,4816,4748,4676,4608,4782,4642,28,1415,500,2940,5,1,5667658,269,-9.75,1.15,12,0.04,-487.00,4118.00,12970,20240610,-63.38,4000,20240424,18.75,5580,-14.87,20250108,4495,5.67,20250102,12970,-63.38,20240610,4000,18.75,20240424,0.00,N,361670,500,28 억,,23465,N,N,0,N,00,N diff --git a/362320/price/prices-20250201.csv b/362320/price/prices-20250201.csv index 3faf8c08a6a3..dc7e53562aaf 100644 --- a/362320/price/prices-20250201.csv +++ b/362320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161115,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5400,-50,5,-0.92,523051250,96816,61.88,5450,5500,5340,7080,3820,5450,5402.54,0.00,0,-19867,5703,5576,5503,5376,5303,5540,5340,103,1630,500,3920,10,1,20551290,1110,-47.37,1.71,12,0.47,-114.00,3164.00,13790,20240624,-60.84,4530,20241209,19.21,7370,-26.73,20250115,5330,1.31,20250103,13790,-60.84,20240624,4530,19.21,20241209,4.39,N,362320,500,102 억,,0,N,N,134,N,00,N +20250207,151117,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5420,-30,5,-0.55,426410560,78970,50.48,5450,5500,5340,7080,3820,5450,5399.65,0.00,0,-21846,5703,5576,5503,5376,5303,5540,5340,103,1630,500,3920,10,1,20551290,1114,-47.54,1.71,12,0.38,-114.00,3164.00,13790,20240624,-60.70,4530,20241209,19.65,7370,-26.46,20250115,5330,1.69,20250103,13790,-60.70,20240624,4530,19.65,20241209,4.39,N,362320,500,102 억,,0,N,N,134,N,00,N +20250207,141117,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5400,-50,5,-0.92,384447470,71199,45.51,5450,5500,5340,7080,3820,5450,5399.62,0.00,0,-17663,5703,5576,5503,5376,5303,5540,5340,103,1630,500,3920,10,1,20551290,1110,-47.37,1.71,12,0.35,-114.00,3164.00,13790,20240624,-60.84,4530,20241209,19.21,7370,-26.73,20250115,5330,1.31,20250103,13790,-60.84,20240624,4530,19.21,20241209,4.39,N,362320,500,102 억,,0,N,N,134,N,00,N +20250207,131115,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5400,-50,5,-0.92,363740370,67367,43.06,5450,5500,5340,7080,3820,5450,5399.39,0.00,0,-16088,5703,5576,5503,5376,5303,5540,5340,103,1630,500,3920,10,1,20551290,1110,-47.37,1.71,12,0.33,-114.00,3164.00,13790,20240624,-60.84,4530,20241209,19.21,7370,-26.73,20250115,5330,1.31,20250103,13790,-60.84,20240624,4530,19.21,20241209,4.39,N,362320,500,102 억,,0,N,N,134,N,00,N +20250207,121113,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5430,-20,5,-0.37,315863160,58560,37.43,5450,5500,5340,7080,3820,5450,5393.84,0.00,0,-13508,5703,5576,5503,5376,5303,5540,5340,103,1630,500,3920,10,1,20551290,1116,-47.63,1.72,12,0.28,-114.00,3164.00,13790,20240624,-60.62,4530,20241209,19.87,7370,-26.32,20250115,5330,1.88,20250103,13790,-60.62,20240624,4530,19.87,20241209,4.39,N,362320,500,102 억,,0,N,N,134,N,00,N +20250207,111112,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5390,-60,5,-1.10,259860210,48211,30.82,5450,5500,5340,7080,3820,5450,5390.06,0.00,0,-14369,5703,5576,5503,5376,5303,5540,5340,103,1630,500,3920,10,1,20551290,1108,-47.28,1.70,12,0.23,-114.00,3164.00,13790,20240624,-60.91,4530,20241209,18.98,7370,-26.87,20250115,5330,1.13,20250103,13790,-60.91,20240624,4530,18.98,20241209,4.39,N,362320,500,102 억,,0,N,N,134,N,00,N +20250207,101116,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5360,-90,5,-1.65,195453860,36202,23.14,5450,5500,5340,7080,3820,5450,5398.98,0.00,0,-11232,5703,5576,5503,5376,5303,5540,5340,103,1630,500,3920,10,1,20551290,1102,-47.02,1.69,12,0.18,-114.00,3164.00,13790,20240624,-61.13,4530,20241209,18.32,7370,-27.27,20250115,5330,0.56,20250103,13790,-61.13,20240624,4530,18.32,20241209,4.39,N,362320,500,102 억,,0,N,N,134,N,00,N +20250207,091123,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5410,-40,5,-0.73,59343920,10898,6.97,5450,5500,5370,7080,3820,5450,5445.40,0.00,0,-5352,5703,5576,5503,5376,5303,5540,5340,103,1630,500,3920,10,1,20551290,1112,-47.46,1.71,12,0.05,-114.00,3164.00,13790,20240624,-60.77,4530,20241209,19.43,7370,-26.59,20250115,5330,1.50,20250103,13790,-60.77,20240624,4530,19.43,20241209,4.39,N,362320,500,102 억,,0,N,N,134,N,00,N 20250206,161047,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5450,-10,5,-0.18,857192540,155538,183.46,5460,5630,5430,7090,3830,5460,5511.34,0.00,0,-34271,5566,5512,5476,5422,5386,5495,5405,103,1630,500,3930,10,1,20551290,1120,-47.81,1.72,12,0.76,-114.00,3164.00,13790,20240624,-60.48,4530,20241209,20.31,7370,-26.05,20250115,5330,2.25,20250103,13790,-60.48,20240624,4530,20.31,20241209,4.63,N,362320,500,102 억,,0,N,N,134,N,00,N 20250206,151053,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5450,-10,5,-0.18,793065330,143772,169.58,5460,5630,5440,7090,3830,5460,5516.13,0.00,0,-30440,5566,5512,5476,5422,5386,5495,5405,103,1630,500,3930,10,1,20551290,1120,-47.81,1.72,12,0.70,-114.00,3164.00,13790,20240624,-60.48,4530,20241209,20.31,7370,-26.05,20250115,5330,2.25,20250103,13790,-60.48,20240624,4530,20.31,20241209,4.63,N,362320,500,102 억,,0,N,N,45,N,00,N 20250206,141052,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5500,40,2,0.73,648548200,117316,138.38,5460,5630,5440,7090,3830,5460,5528.22,0.00,0,-13251,5566,5512,5476,5422,5386,5495,5405,103,1630,500,3930,10,1,20551290,1130,-48.25,1.74,12,0.57,-114.00,3164.00,13790,20240624,-60.12,4530,20241209,21.41,7370,-25.37,20250115,5330,3.19,20250103,13790,-60.12,20240624,4530,21.41,20241209,4.63,N,362320,500,102 억,,0,N,N,45,N,00,N diff --git a/362990/price/prices-20250201.csv b/362990/price/prices-20250201.csv index ff67f4636c46..793e1f31a1d7 100644 --- a/362990/price/prices-20250201.csv +++ b/362990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1882,-16,5,-0.84,51260682,27214,155.33,1899,1899,1875,2465,1329,1898,1883.61,0.97,0,-1051,1950,1924,1911,1885,1872,1917,1878,17,567,100,1130,1,1,16800574,316,7.74,1.36,12,0.16,243.00,1379.00,8240,20240126,-77.16,1580,20240805,19.11,2190,-14.06,20250123,1748,7.67,20250102,3655,-48.51,20240207,1580,19.11,20240805,1.65,N,362990,100,16 억,,162896,N,N,0,N,00,N +20250207,151118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1882,-16,5,-0.84,49873630,26477,151.12,1899,1899,1875,2465,1329,1898,1883.66,0.97,0,-626,1950,1924,1911,1885,1872,1917,1878,17,567,100,1130,1,1,16800574,316,7.74,1.36,12,0.16,243.00,1379.00,8240,20240126,-77.16,1580,20240805,19.11,2190,-14.06,20250123,1748,7.67,20250102,3655,-48.51,20240207,1580,19.11,20240805,1.65,N,362990,100,16 억,,162896,N,N,0,N,00,N +20250207,141117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1886,-12,5,-0.63,42801960,22727,129.72,1899,1899,1875,2465,1329,1898,1883.31,0.97,0,-255,1950,1924,1911,1885,1872,1917,1878,17,567,100,1130,1,1,16800574,317,7.76,1.37,12,0.14,243.00,1379.00,8240,20240126,-77.11,1580,20240805,19.37,2190,-13.88,20250123,1748,7.89,20250102,3655,-48.40,20240207,1580,19.37,20240805,1.65,N,362990,100,16 억,,162896,N,N,0,N,00,N +20250207,131116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1881,-17,5,-0.90,41055907,21800,124.43,1899,1899,1875,2465,1329,1898,1883.30,0.97,0,-10,1950,1924,1911,1885,1872,1917,1878,17,567,100,1130,1,1,16800574,316,7.74,1.36,12,0.13,243.00,1379.00,8240,20240126,-77.17,1580,20240805,19.05,2190,-14.11,20250123,1748,7.61,20250102,3655,-48.54,20240207,1580,19.05,20240805,1.65,N,362990,100,16 억,,162896,N,N,0,N,00,N +20250207,121114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1889,-9,5,-0.47,38839854,20625,117.72,1899,1899,1875,2465,1329,1898,1883.14,0.97,0,607,1950,1924,1911,1885,1872,1917,1878,17,567,100,1130,1,1,16800574,317,7.77,1.37,12,0.12,243.00,1379.00,8240,20240126,-77.08,1580,20240805,19.56,2190,-13.74,20250123,1748,8.07,20250102,3655,-48.32,20240207,1580,19.56,20240805,1.65,N,362990,100,16 억,,162896,N,N,0,N,00,N +20250207,111112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1877,-21,5,-1.11,31391170,16659,95.09,1899,1899,1875,2465,1329,1898,1884.34,0.97,0,64,1950,1924,1911,1885,1872,1917,1878,17,567,100,1130,1,1,16800574,315,7.72,1.36,12,0.10,243.00,1379.00,8240,20240126,-77.22,1580,20240805,18.80,2190,-14.29,20250123,1748,7.38,20250102,3655,-48.65,20240207,1580,18.80,20240805,1.65,N,362990,100,16 억,,162896,N,N,0,N,00,N +20250207,101117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1881,-17,5,-0.90,15076075,7980,45.55,1899,1899,1875,2465,1329,1898,1889.23,0.97,0,-3534,1950,1924,1911,1885,1872,1917,1878,17,567,100,1130,1,1,16800574,316,7.74,1.36,12,0.05,243.00,1379.00,8240,20240126,-77.17,1580,20240805,19.05,2190,-14.11,20250123,1748,7.61,20250102,3655,-48.54,20240207,1580,19.05,20240805,1.65,N,362990,100,16 억,,162896,N,N,0,N,00,N +20250207,091123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1898,0,3,0.00,1479042,779,4.45,1899,1899,1898,2465,1329,1898,1898.64,0.97,0,-702,1950,1924,1911,1885,1872,1917,1878,17,567,100,1130,1,1,16800574,319,7.81,1.38,12,0.00,243.00,1379.00,8240,20240126,-76.97,1580,20240805,20.13,2190,-13.33,20250123,1748,8.58,20250102,3655,-48.07,20240207,1580,20.13,20240805,1.65,N,362990,100,16 억,,162896,N,N,0,N,00,N 20250206,161048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1898,-47,5,-2.42,33302141,17481,15.65,1920,1937,1898,2525,1362,1945,1904.40,0.97,0,-270,2136,2040,1954,1858,1772,2088,1906,17,580,100,1160,1,1,16800574,319,7.81,1.38,12,0.10,243.00,1379.00,8240,20240126,-76.97,1580,20240805,20.13,2190,-13.33,20250123,1748,8.58,20250102,3890,-51.21,20240206,1580,20.13,20240805,1.65,N,362990,100,16 억,,163238,N,N,0,N,00,N 20250206,151053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1909,-36,5,-1.85,30642238,16080,14.39,1920,1937,1900,2525,1362,1945,1904.92,0.97,0,-73,2136,2040,1954,1858,1772,2088,1906,17,580,100,1160,1,1,16800574,321,7.86,1.38,12,0.10,243.00,1379.00,8240,20240126,-76.83,1580,20240805,20.82,2190,-12.83,20250123,1748,9.21,20250102,3890,-50.93,20240206,1580,20.82,20240805,1.65,N,362990,100,16 억,,163238,N,N,0,N,00,N 20250206,141052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1901,-44,5,-2.26,21651335,11351,10.16,1920,1937,1900,2525,1362,1945,1906.50,0.97,0,-648,2136,2040,1954,1858,1772,2088,1906,17,580,100,1160,1,1,16800574,319,7.82,1.38,12,0.07,243.00,1379.00,8240,20240126,-76.93,1580,20240805,20.32,2190,-13.20,20250123,1748,8.75,20250102,3890,-51.13,20240206,1580,20.32,20240805,1.65,N,362990,100,16 억,,163238,N,N,0,N,00,N diff --git a/363250/price/prices-20250201.csv b/363250/price/prices-20250201.csv index c38032dc712e..8836f6e310ae 100644 --- a/363250/price/prices-20250201.csv +++ b/363250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10000,10,2,0.10,1154777960,119013,649.85,9990,10180,9540,12980,7000,9990,9702.96,1.28,0,-70779,10383,10186,10083,9886,9783,10135,9835,35,2990,500,6790,10,1,7032798,703,-8.78,2.54,12,1.69,-1139.00,3931.00,12800,20240822,-21.88,5390,20240307,85.53,11160,-10.39,20250103,9460,5.71,20250113,12800,-21.88,20240822,5390,85.53,20240307,4.22,N,363250,500,35 억,,90080,N,N,0,N,00,N +20250207,151118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10020,30,2,0.30,1139796120,117523,641.71,9990,10180,9540,12980,7000,9990,9698.49,1.28,0,-69693,10383,10186,10083,9886,9783,10135,9835,35,2990,500,6790,10,1,7032798,705,-8.80,2.55,12,1.67,-1139.00,3931.00,12800,20240822,-21.72,5390,20240307,85.90,11160,-10.22,20250103,9460,5.92,20250113,12800,-21.72,20240822,5390,85.90,20240307,4.22,N,363250,500,35 억,,90080,N,N,0,N,00,N +20250207,141118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9630,-360,5,-3.60,948442930,98255,536.50,9990,10010,9540,12980,7000,9990,9652.87,1.28,0,-67949,10383,10186,10083,9886,9783,10135,9835,35,2990,500,6790,10,1,7032798,677,-8.45,2.45,12,1.40,-1139.00,3931.00,12800,20240822,-24.77,5390,20240307,78.66,11160,-13.71,20250103,9460,1.80,20250113,12800,-24.77,20240822,5390,78.66,20240307,4.22,N,363250,500,35 억,,90080,N,N,0,N,00,N +20250207,131116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9600,-390,5,-3.90,909100950,94155,514.11,9990,10010,9540,12980,7000,9990,9655.37,1.28,0,-66467,10383,10186,10083,9886,9783,10135,9835,35,2990,500,6790,10,1,7032798,675,-8.43,2.44,12,1.34,-1139.00,3931.00,12800,20240822,-25.00,5390,20240307,78.11,11160,-13.98,20250103,9460,1.48,20250113,12800,-25.00,20240822,5390,78.11,20240307,4.22,N,363250,500,35 억,,90080,N,N,0,N,00,N +20250207,121114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9560,-430,5,-4.30,856254250,88634,483.97,9990,10010,9540,12980,7000,9990,9660.56,1.28,0,-62703,10383,10186,10083,9886,9783,10135,9835,35,2990,500,6790,10,1,7032798,672,-8.39,2.43,12,1.26,-1139.00,3931.00,12800,20240822,-25.31,5390,20240307,77.37,11160,-14.34,20250103,9460,1.06,20250113,12800,-25.31,20240822,5390,77.37,20240307,4.22,N,363250,500,35 억,,90080,N,N,0,N,00,N +20250207,111112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9560,-430,5,-4.30,669199870,69143,377.54,9990,10010,9540,12980,7000,9990,9678.49,1.28,0,-45166,10383,10186,10083,9886,9783,10135,9835,35,2990,500,6790,10,1,7032798,672,-8.39,2.43,12,0.98,-1139.00,3931.00,12800,20240822,-25.31,5390,20240307,77.37,11160,-14.34,20250103,9460,1.06,20250113,12800,-25.31,20240822,5390,77.37,20240307,4.22,N,363250,500,35 억,,90080,N,N,0,N,00,N +20250207,101117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9600,-390,5,-3.90,484516520,49837,272.13,9990,10010,9540,12980,7000,9990,9722.02,1.28,0,-27230,10383,10186,10083,9886,9783,10135,9835,35,2990,500,6790,10,1,7032798,675,-8.43,2.44,12,0.71,-1139.00,3931.00,12800,20240822,-25.00,5390,20240307,78.11,11160,-13.98,20250103,9460,1.48,20250113,12800,-25.00,20240822,5390,78.11,20240307,4.22,N,363250,500,35 억,,90080,N,N,0,N,00,N +20250207,091124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9900,-90,5,-0.90,28639370,2894,15.80,9990,10010,9790,12980,7000,9990,9896.12,1.28,0,-2254,10383,10186,10083,9886,9783,10135,9835,35,2990,500,6790,10,1,7032798,696,-8.69,2.52,12,0.04,-1139.00,3931.00,12800,20240822,-22.66,5390,20240307,83.67,11160,-11.29,20250103,9460,4.65,20250113,12800,-22.66,20240822,5390,83.67,20240307,4.22,N,363250,500,35 억,,90080,N,N,0,N,00,N 20250206,161048,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9990,-110,5,-1.09,184551650,18314,52.80,10090,10280,9980,13130,7070,10100,10077.08,1.22,0,4284,10406,10252,10006,9852,9606,10330,9930,35,3030,500,6860,10,1,7032798,703,-8.77,2.54,12,0.26,-1139.00,3931.00,12800,20240822,-21.95,5390,20240307,85.34,11160,-10.48,20250103,9460,5.60,20250113,12800,-21.95,20240822,5390,85.34,20240307,4.20,N,363250,500,35 억,,85796,N,N,0,N,00,N 20250206,151053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9990,-110,5,-1.09,182703440,18129,52.27,10090,10280,9980,13130,7070,10100,10077.97,1.22,0,4335,10406,10252,10006,9852,9606,10330,9930,35,3030,500,6860,10,1,7032798,703,-8.77,2.54,12,0.26,-1139.00,3931.00,12800,20240822,-21.95,5390,20240307,85.34,11160,-10.48,20250103,9460,5.60,20250113,12800,-21.95,20240822,5390,85.34,20240307,4.20,N,363250,500,35 억,,85796,N,N,0,N,00,N 20250206,141052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10000,-100,5,-0.99,150365860,14892,42.94,10090,10280,10000,13130,7070,10100,10097.09,1.22,0,3196,10406,10252,10006,9852,9606,10330,9930,35,3030,500,6860,10,1,7032798,703,-8.78,2.54,12,0.21,-1139.00,3931.00,12800,20240822,-21.88,5390,20240307,85.53,11160,-10.39,20250103,9460,5.71,20250113,12800,-21.88,20240822,5390,85.53,20240307,4.20,N,363250,500,35 억,,85796,N,N,0,N,00,N diff --git a/363260/price/prices-20250201.csv b/363260/price/prices-20250201.csv index c26b2bab1837..c0923a031022 100644 --- a/363260/price/prices-20250201.csv +++ b/363260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,15,2,0.68,2058311645,951481,45.38,2140,2225,2110,2845,1535,2190,2163.20,1.11,0,-35827,2426,2307,2231,2112,2036,2270,2075,161,655,500,1350,5,1,32163769,709,-78.75,1.78,12,2.96,-28.00,1239.00,4015,20240423,-45.08,1404,20241210,57.05,2885,-23.57,20250120,1691,30.40,20250102,3200,-31.09,20240529,439,402.28,20240416,7.05,N,363260,500,160 억,,358375,N,N,0,N,00,N +20250207,151118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,10,2,0.46,1964537720,908938,43.35,2140,2225,2110,2845,1535,2190,2161.36,1.11,0,-37758,2426,2307,2231,2112,2036,2270,2075,161,655,500,1350,5,1,32163769,708,-78.57,1.78,12,2.83,-28.00,1239.00,4015,20240423,-45.21,1404,20241210,56.70,2885,-23.74,20250120,1691,30.10,20250102,3200,-31.25,20240529,439,401.14,20240416,7.05,N,363260,500,160 억,,358375,N,N,0,N,00,N +20250207,141118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,15,2,0.68,1674261340,777340,37.07,2140,2205,2110,2845,1535,2190,2153.83,1.11,0,-62833,2426,2307,2231,2112,2036,2270,2075,161,655,500,1350,5,1,32163769,709,-78.75,1.78,12,2.42,-28.00,1239.00,4015,20240423,-45.08,1404,20241210,57.05,2885,-23.57,20250120,1691,30.40,20250102,3200,-31.09,20240529,439,402.28,20240416,7.05,N,363260,500,160 억,,358375,N,N,0,N,00,N +20250207,131116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,-40,5,-1.83,1389095080,646482,30.83,2140,2185,2110,2845,1535,2190,2148.70,1.11,0,-49960,2426,2307,2231,2112,2036,2270,2075,161,655,500,1350,5,1,32163769,692,-76.79,1.74,12,2.01,-28.00,1239.00,4015,20240423,-46.45,1404,20241210,53.13,2885,-25.48,20250120,1691,27.14,20250102,3200,-32.81,20240529,439,389.75,20240416,7.05,N,363260,500,160 억,,358375,N,N,0,N,00,N +20250207,121114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2160,-30,5,-1.37,1292326175,601532,28.69,2140,2185,2110,2845,1535,2190,2148.39,1.11,0,-52785,2426,2307,2231,2112,2036,2270,2075,161,655,500,1350,5,1,32163769,695,-77.14,1.74,12,1.87,-28.00,1239.00,4015,20240423,-46.20,1404,20241210,53.85,2885,-25.13,20250120,1691,27.74,20250102,3200,-32.50,20240529,439,392.03,20240416,7.05,N,363260,500,160 억,,358375,N,N,0,N,00,N +20250207,111112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,-40,5,-1.83,1181800670,550266,26.24,2140,2185,2110,2845,1535,2190,2147.69,1.11,0,-41384,2426,2307,2231,2112,2036,2270,2075,161,655,500,1350,5,1,32163769,692,-76.79,1.74,12,1.71,-28.00,1239.00,4015,20240423,-46.45,1404,20241210,53.13,2885,-25.48,20250120,1691,27.14,20250102,3200,-32.81,20240529,439,389.75,20240416,7.05,N,363260,500,160 억,,358375,N,N,0,N,00,N +20250207,101117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,-55,5,-2.51,860116830,401777,19.16,2140,2165,2110,2845,1535,2190,2140.78,1.11,0,15292,2426,2307,2231,2112,2036,2270,2075,161,655,500,1350,5,1,32163769,687,-76.25,1.72,12,1.25,-28.00,1239.00,4015,20240423,-46.82,1404,20241210,52.07,2885,-26.00,20250120,1691,26.26,20250102,3200,-33.28,20240529,439,386.33,20240416,7.05,N,363260,500,160 억,,358375,N,N,0,N,00,N +20250207,091124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2160,-30,5,-1.37,482778240,226116,10.78,2140,2160,2110,2845,1535,2190,2135.09,1.11,0,15040,2426,2307,2231,2112,2036,2270,2075,161,655,500,1350,5,1,32163769,695,-77.14,1.74,12,0.70,-28.00,1239.00,4015,20240423,-46.20,1404,20241210,53.85,2885,-25.13,20250120,1691,27.74,20250102,3200,-32.50,20240529,439,392.03,20240416,7.05,N,363260,500,160 억,,358375,N,N,0,N,00,N 20250206,161048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,-125,5,-5.40,4569552640,2033646,116.07,2300,2350,2155,3005,1625,2315,2247.21,1.15,0,-6595,2461,2387,2351,2277,2241,2370,2260,161,690,500,1430,5,1,32163769,704,-78.21,1.77,12,6.32,-28.00,1239.00,4015,20240423,-45.45,1404,20241210,55.98,2885,-24.09,20250120,1691,29.51,20250102,3200,-31.56,20240529,439,398.86,20240416,7.22,N,363260,500,160 억,,370347,N,N,0,N,00,N 20250206,151054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,-115,5,-4.97,4342650930,1930150,110.16,2300,2350,2155,3005,1625,2315,2249.88,1.15,0,-10924,2461,2387,2351,2277,2241,2370,2260,161,690,500,1430,5,1,32163769,708,-78.57,1.78,12,6.00,-28.00,1239.00,4015,20240423,-45.21,1404,20241210,56.70,2885,-23.74,20250120,1691,30.10,20250102,3200,-31.25,20240529,439,401.14,20240416,7.22,N,363260,500,160 억,,370347,N,N,0,N,00,N 20250206,141052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,-110,5,-4.75,3724696545,1650862,94.22,2300,2350,2155,3005,1625,2315,2256.19,1.15,0,-56543,2461,2387,2351,2277,2241,2370,2260,161,690,500,1430,5,1,32163769,709,-78.75,1.78,12,5.13,-28.00,1239.00,4015,20240423,-45.08,1404,20241210,57.05,2885,-23.57,20250120,1691,30.40,20250102,3200,-31.09,20240529,439,402.28,20240416,7.22,N,363260,500,160 억,,370347,N,N,0,N,00,N diff --git a/363280/price/prices-20250201.csv b/363280/price/prices-20250201.csv index 35474887ed49..73a99e816445 100644 --- a/363280/price/prices-20250201.csv +++ b/363280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161116,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2505,-25,5,-0.99,67573420,27078,213.77,2510,2530,2475,3285,1775,2530,2495.51,1.11,0,197,2570,2550,2525,2505,2480,2560,2515,252,755,500,1610,5,1,50429268,1263,-0.22,0.13,12,0.05,-11436.00,19603.00,4460,20240826,-43.83,2450,20250203,2.24,2770,-9.57,20250107,2450,2.24,20250203,4460,-43.83,20240826,2450,2.24,20250203,0.00,N,363280,500,252 억,,560810,N,N,1,N,00,N +20250207,151118,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2515,-15,5,-0.59,60482335,24247,191.42,2510,2530,2475,3285,1775,2530,2494.43,1.11,0,1053,2570,2550,2525,2505,2480,2560,2515,252,755,500,1610,5,1,50429268,1268,-0.22,0.13,12,0.05,-11436.00,19603.00,4460,20240826,-43.61,2450,20250203,2.65,2770,-9.21,20250107,2450,2.65,20250203,4460,-43.61,20240826,2450,2.65,20250203,0.00,N,363280,500,252 억,,560810,N,N,0,N,00,N +20250207,141118,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2515,-15,5,-0.59,58888900,23612,186.41,2510,2530,2475,3285,1775,2530,2494.02,1.11,0,1144,2570,2550,2525,2505,2480,2560,2515,252,755,500,1610,5,1,50429268,1268,-0.22,0.13,12,0.05,-11436.00,19603.00,4460,20240826,-43.61,2450,20250203,2.65,2770,-9.21,20250107,2450,2.65,20250203,4460,-43.61,20240826,2450,2.65,20250203,0.00,N,363280,500,252 억,,560810,N,N,0,N,00,N +20250207,131116,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2495,-35,5,-1.38,38451770,15450,121.97,2510,2515,2475,3285,1775,2530,2488.79,1.11,0,-807,2570,2550,2525,2505,2480,2560,2515,252,755,500,1610,5,1,50429268,1258,-0.22,0.13,12,0.03,-11436.00,19603.00,4460,20240826,-44.06,2450,20250203,1.84,2770,-9.93,20250107,2450,1.84,20250203,4460,-44.06,20240826,2450,1.84,20250203,0.00,N,363280,500,252 억,,560810,N,N,0,N,00,N +20250207,121114,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2480,-50,5,-1.98,31008115,12453,98.31,2510,2515,2475,3285,1775,2530,2490.01,1.11,0,-958,2570,2550,2525,2505,2480,2560,2515,252,755,500,1610,5,1,50429268,1251,-0.22,0.13,12,0.02,-11436.00,19603.00,4460,20240826,-44.39,2450,20250203,1.22,2770,-10.47,20250107,2450,1.22,20250203,4460,-44.39,20240826,2450,1.22,20250203,0.00,N,363280,500,252 억,,560810,N,N,0,N,00,N +20250207,111113,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2495,-35,5,-1.38,27542915,11057,87.29,2510,2515,2475,3285,1775,2530,2490.99,1.11,0,-812,2570,2550,2525,2505,2480,2560,2515,252,755,500,1610,5,1,50429268,1258,-0.22,0.13,12,0.02,-11436.00,19603.00,4460,20240826,-44.06,2450,20250203,1.84,2770,-9.93,20250107,2450,1.84,20250203,4460,-44.06,20240826,2450,1.84,20250203,0.00,N,363280,500,252 억,,560810,N,N,0,N,00,N +20250207,101117,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2490,-40,5,-1.58,24698980,9914,78.27,2510,2515,2475,3285,1775,2530,2491.32,1.11,0,-730,2570,2550,2525,2505,2480,2560,2515,252,755,500,1610,5,1,50429268,1256,-0.22,0.13,12,0.02,-11436.00,19603.00,4460,20240826,-44.17,2450,20250203,1.63,2770,-10.11,20250107,2450,1.63,20250203,4460,-44.17,20240826,2450,1.63,20250203,0.00,N,363280,500,252 억,,560810,N,N,0,N,00,N +20250207,091124,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2510,-20,5,-0.79,1719405,685,5.41,2510,2515,2510,3285,1775,2530,2510.08,1.11,0,354,2570,2550,2525,2505,2480,2560,2515,252,755,500,1610,5,1,50429268,1266,-0.22,0.13,12,0.00,-11436.00,19603.00,4460,20240826,-43.72,2450,20250203,2.45,2770,-9.39,20250107,2450,2.45,20250203,4460,-43.72,20240826,2450,2.45,20250203,0.00,N,363280,500,252 억,,560810,N,N,0,N,00,N 20250206,161048,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2530,-10,5,-0.39,31873095,12659,93.61,2525,2545,2500,3300,1780,2540,2517.82,1.12,0,-2825,2626,2582,2536,2492,2446,2560,2470,252,760,500,1620,5,1,50429268,1276,-0.22,0.13,12,0.03,-11436.00,19603.00,4460,20240826,-43.27,2450,20250203,3.27,2770,-8.66,20250107,2450,3.27,20250203,4460,-43.27,20240826,2450,3.27,20250203,0.00,N,363280,500,252 억,,563254,N,N,4,N,00,N 20250206,151054,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2505,-35,5,-1.38,29091280,11559,85.48,2525,2545,2500,3300,1780,2540,2516.76,1.12,0,-2559,2626,2582,2536,2492,2446,2560,2470,252,760,500,1620,5,1,50429268,1263,-0.22,0.13,12,0.02,-11436.00,19603.00,4460,20240826,-43.83,2450,20250203,2.24,2770,-9.57,20250107,2450,2.24,20250203,4460,-43.83,20240826,2450,2.24,20250203,0.00,N,363280,500,252 억,,563254,N,N,4,N,00,N 20250206,141053,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2510,-30,5,-1.18,19870000,7893,58.37,2525,2545,2500,3300,1780,2540,2517.42,1.12,0,-1753,2626,2582,2536,2492,2446,2560,2470,252,760,500,1620,5,1,50429268,1266,-0.22,0.13,12,0.02,-11436.00,19603.00,4460,20240826,-43.72,2450,20250203,2.45,2770,-9.39,20250107,2450,2.45,20250203,4460,-43.72,20240826,2450,2.45,20250203,0.00,N,363280,500,252 억,,563254,N,N,4,N,00,N diff --git a/365270/price/prices-20250201.csv b/365270/price/prices-20250201.csv index 4395eee46649..f7697eb42ff2 100644 --- a/365270/price/prices-20250201.csv +++ b/365270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6720,40,2,0.60,417597800,62575,57.80,6550,6780,6550,8680,4680,6680,6673.56,1.40,0,1218,7080,6880,6780,6580,6480,6830,6530,69,2000,500,4670,10,1,13873968,932,-8.04,2.22,12,0.45,-836.00,3021.00,21350,20240408,-68.52,4900,20240805,37.14,7100,-5.35,20250205,5830,15.27,20250116,21350,-68.52,20240408,4900,37.14,20240805,0.08,N,365270,500,69 억,,194399,N,N,0,N,00,N +20250207,151119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,403206390,60432,55.82,6550,6780,6550,8680,4680,6680,6672.07,1.40,0,1431,7080,6880,6780,6580,6480,6830,6530,69,2000,500,4670,10,1,13873968,927,-7.99,2.21,12,0.44,-836.00,3021.00,21350,20240408,-68.71,4900,20240805,36.33,7100,-5.92,20250205,5830,14.58,20250116,21350,-68.71,20240408,4900,36.33,20240805,0.08,N,365270,500,69 억,,194399,N,N,0,N,00,N +20250207,141118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6660,-20,5,-0.30,290053310,43541,40.22,6550,6780,6550,8680,4680,6680,6661.61,1.40,0,5946,7080,6880,6780,6580,6480,6830,6530,69,2000,500,4670,10,1,13873968,924,-7.97,2.20,12,0.31,-836.00,3021.00,21350,20240408,-68.81,4900,20240805,35.92,7100,-6.20,20250205,5830,14.24,20250116,21350,-68.81,20240408,4900,35.92,20240805,0.08,N,365270,500,69 억,,194399,N,N,0,N,00,N +20250207,131116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,252888440,37972,35.08,6550,6780,6550,8680,4680,6680,6659.87,1.40,0,6685,7080,6880,6780,6580,6480,6830,6530,69,2000,500,4670,10,1,13873968,927,-7.99,2.21,12,0.27,-836.00,3021.00,21350,20240408,-68.71,4900,20240805,36.33,7100,-5.92,20250205,5830,14.58,20250116,21350,-68.71,20240408,4900,36.33,20240805,0.08,N,365270,500,69 억,,194399,N,N,0,N,00,N +20250207,121115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6660,-20,5,-0.30,229816500,34512,31.88,6550,6780,6550,8680,4680,6680,6659.03,1.40,0,5306,7080,6880,6780,6580,6480,6830,6530,69,2000,500,4670,10,1,13873968,924,-7.97,2.20,12,0.25,-836.00,3021.00,21350,20240408,-68.81,4900,20240805,35.92,7100,-6.20,20250205,5830,14.24,20250116,21350,-68.81,20240408,4900,35.92,20240805,0.08,N,365270,500,69 억,,194399,N,N,0,N,00,N +20250207,111113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6660,-20,5,-0.30,208547390,31321,28.93,6550,6780,6550,8680,4680,6680,6658.39,1.40,0,4492,7080,6880,6780,6580,6480,6830,6530,69,2000,500,4670,10,1,13873968,924,-7.97,2.20,12,0.23,-836.00,3021.00,21350,20240408,-68.81,4900,20240805,35.92,7100,-6.20,20250205,5830,14.24,20250116,21350,-68.81,20240408,4900,35.92,20240805,0.08,N,365270,500,69 억,,194399,N,N,0,N,00,N +20250207,101118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6760,80,2,1.20,175534950,26399,24.39,6550,6780,6550,8680,4680,6680,6649.30,1.40,0,5656,7080,6880,6780,6580,6480,6830,6530,69,2000,500,4670,10,1,13873968,938,-8.09,2.24,12,0.19,-836.00,3021.00,21350,20240408,-68.34,4900,20240805,37.96,7100,-4.79,20250205,5830,15.95,20250116,21350,-68.34,20240408,4900,37.96,20240805,0.08,N,365270,500,69 억,,194399,N,N,0,N,00,N +20250207,091124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6600,-80,5,-1.20,40832050,6208,5.73,6550,6670,6550,8680,4680,6680,6577.33,1.40,0,1762,7080,6880,6780,6580,6480,6830,6530,69,2000,500,4670,10,1,13873968,916,-7.89,2.18,12,0.04,-836.00,3021.00,21350,20240408,-69.09,4900,20240805,34.69,7100,-7.04,20250205,5830,13.21,20250116,21350,-69.09,20240408,4900,34.69,20240805,0.08,N,365270,500,69 억,,194399,N,N,0,N,00,N 20250206,161049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,-300,5,-4.30,736586040,108098,85.48,6940,6980,6680,9070,4890,6980,6814.06,1.64,0,-33821,7340,7160,6920,6740,6500,7250,6830,69,2090,500,4880,10,1,13873968,927,-7.99,2.21,12,0.78,-836.00,3021.00,21350,20240408,-68.71,4900,20240805,36.33,7100,-5.92,20250205,5830,14.58,20250116,21350,-68.71,20240408,4900,36.33,20240805,0.08,N,365270,500,69 억,,228057,N,N,0,N,00,N 20250206,151054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6750,-230,5,-3.30,636039150,93119,73.64,6940,6980,6730,9070,4890,6980,6830.39,1.64,0,-26672,7340,7160,6920,6740,6500,7250,6830,69,2090,500,4880,10,1,13873968,936,-8.07,2.23,12,0.67,-836.00,3021.00,21350,20240408,-68.38,4900,20240805,37.76,7100,-4.93,20250205,5830,15.78,20250116,21350,-68.38,20240408,4900,37.76,20240805,0.08,N,365270,500,69 억,,228057,N,N,0,N,00,N 20250206,141053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6810,-170,5,-2.44,550639590,80494,63.65,6940,6980,6730,9070,4890,6980,6840.75,1.64,0,-24690,7340,7160,6920,6740,6500,7250,6830,69,2090,500,4880,10,1,13873968,945,-8.15,2.25,12,0.58,-836.00,3021.00,21350,20240408,-68.10,4900,20240805,38.98,7100,-4.08,20250205,5830,16.81,20250116,21350,-68.10,20240408,4900,38.98,20240805,0.08,N,365270,500,69 억,,228057,N,N,0,N,00,N diff --git a/365330/price/prices-20250201.csv b/365330/price/prices-20250201.csv index 6cdfccc7971b..f9e97172b548 100644 --- a/365330/price/prices-20250201.csv +++ b/365330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161117,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8090,580,2,7.72,82914583150,10369159,65.62,7580,8330,7560,9760,5260,7510,7996.88,1.04,0,65169,8530,8020,7690,7180,6850,8275,7435,153,2250,500,4650,10,1,30610000,2476,18.30,5.36,12,33.88,442.00,1510.00,9810,20241219,-17.53,2125,20240628,280.71,9300,-13.01,20250113,6550,23.51,20250203,9810,-17.53,20241219,2125,280.71,20240628,8.52,N,365330,500,153 억,,319443,N,N,0,N,00,N +20250207,151119,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8120,610,2,8.12,79418041360,9935768,62.88,7580,8330,7560,9760,5260,7510,7994.24,1.04,0,5556,8530,8020,7690,7180,6850,8275,7435,153,2250,500,4650,10,1,30610000,2486,18.37,5.38,12,32.46,442.00,1510.00,9810,20241219,-17.23,2125,20240628,282.12,9300,-12.69,20250113,6550,23.97,20250203,9810,-17.23,20241219,2125,282.12,20240628,8.52,N,365330,500,153 억,,319443,N,N,0,N,00,N +20250207,141119,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8030,520,2,6.92,56488635870,7139212,45.18,7580,8230,7560,9760,5260,7510,7913.72,1.04,0,21113,8530,8020,7690,7180,6850,8275,7435,153,2250,500,4650,10,1,30610000,2458,18.17,5.32,12,23.32,442.00,1510.00,9810,20241219,-18.14,2125,20240628,277.88,9300,-13.66,20250113,6550,22.60,20250203,9810,-18.14,20241219,2125,277.88,20240628,8.52,N,365330,500,153 억,,319443,N,N,0,N,00,N +20250207,131117,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7920,410,2,5.46,35590721790,4552892,28.81,7580,8090,7560,9760,5260,7510,7818.70,1.04,0,-94587,8530,8020,7690,7180,6850,8275,7435,153,2250,500,4650,10,1,30610000,2424,17.92,5.25,12,14.87,442.00,1510.00,9810,20241219,-19.27,2125,20240628,272.71,9300,-14.84,20250113,6550,20.92,20250203,9810,-19.27,20241219,2125,272.71,20240628,8.52,N,365330,500,153 억,,319443,N,N,0,N,00,N +20250207,121115,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7680,170,2,2.26,15729468230,2046571,12.95,7580,7790,7560,9760,5260,7510,7687.72,1.04,0,-85295,8530,8020,7690,7180,6850,8275,7435,153,2250,500,4650,10,1,30610000,2351,17.38,5.09,12,6.69,442.00,1510.00,9810,20241219,-21.71,2125,20240628,261.41,9300,-17.42,20250113,6550,17.25,20250203,9810,-21.71,20241219,2125,261.41,20240628,8.52,N,365330,500,153 억,,319443,N,N,0,N,00,N +20250207,111113,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7670,160,2,2.13,14474153980,1882486,11.91,7580,7790,7560,9760,5260,7510,7691.02,1.04,0,-99694,8530,8020,7690,7180,6850,8275,7435,153,2250,500,4650,10,1,30610000,2348,17.35,5.08,12,6.15,442.00,1510.00,9810,20241219,-21.81,2125,20240628,260.94,9300,-17.53,20250113,6550,17.10,20250203,9810,-21.81,20241219,2125,260.94,20240628,8.52,N,365330,500,153 억,,319443,N,N,0,N,00,N +20250207,101118,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7660,150,2,2.00,12621508770,1641278,10.39,7580,7790,7560,9760,5260,7510,7692.55,1.04,0,-89639,8530,8020,7690,7180,6850,8275,7435,153,2250,500,4650,10,1,30610000,2345,17.33,5.07,12,5.36,442.00,1510.00,9810,20241219,-21.92,2125,20240628,260.47,9300,-17.63,20250113,6550,16.95,20250203,9810,-21.92,20241219,2125,260.47,20240628,8.52,N,365330,500,153 억,,319443,N,N,0,N,00,N +20250207,091125,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7780,270,2,3.60,6587283970,855615,5.41,7580,7790,7560,9760,5260,7510,7704.00,1.04,0,-27352,8530,8020,7690,7180,6850,8275,7435,153,2250,500,4650,10,1,30610000,2381,17.60,5.15,12,2.80,442.00,1510.00,9810,20241219,-20.69,2125,20240628,266.12,9300,-16.34,20250113,6550,18.78,20250203,9810,-20.69,20241219,2125,266.12,20240628,8.52,N,365330,500,153 억,,319443,N,N,0,N,00,N 20250206,161049,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7510,700,2,10.28,122078769160,15713793,1978.37,7460,8200,7360,8850,4770,6810,7769.05,3.68,0,-199246,6990,6900,6780,6690,6570,6945,6735,153,2040,500,4220,10,1,30610000,2299,16.99,4.97,12,51.34,442.00,1510.00,9810,20241219,-23.45,2125,20240628,253.41,9300,-19.25,20250113,6550,14.66,20250203,9810,-23.45,20241219,2125,253.41,20240628,8.62,N,365330,500,153 억,,1125264,N,N,0,N,00,N 20250206,151054,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7510,700,2,10.28,120563361090,15512000,1952.97,7460,8200,7360,8850,4770,6810,7772.26,3.68,0,-234408,6990,6900,6780,6690,6570,6945,6735,153,2040,500,4220,10,1,30610000,2299,16.99,4.97,12,50.68,442.00,1510.00,9810,20241219,-23.45,2125,20240628,253.41,9300,-19.25,20250113,6550,14.66,20250203,9810,-23.45,20241219,2125,253.41,20240628,8.62,N,365330,500,153 억,,1125264,N,N,0,N,00,N 20250206,141053,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7660,850,2,12.48,114688584990,14739591,1855.72,7460,8200,7360,8850,4770,6810,7780.99,3.68,0,-307208,6990,6900,6780,6690,6570,6945,6735,153,2040,500,4220,10,1,30610000,2345,17.33,5.07,12,48.15,442.00,1510.00,9810,20241219,-21.92,2125,20240628,260.47,9300,-17.63,20250113,6550,16.95,20250203,9810,-21.92,20241219,2125,260.47,20240628,8.62,N,365330,500,153 억,,1125264,N,N,0,N,00,N diff --git a/365340/price/prices-20250201.csv b/365340/price/prices-20250201.csv index 5bbb531592be..e4f0183724b2 100644 --- a/365340/price/prices-20250201.csv +++ b/365340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161117,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41000,1350,2,3.40,2336273000,57653,214.54,39450,41200,39050,51500,27800,39650,40522.56,2.91,0,3724,41416,40532,39766,38882,38116,40150,38500,61,11850,500,28540,50,1,12148000,4981,19.83,1.60,12,0.47,2068.00,25675.00,99700,20240228,-58.88,34200,20241230,19.88,41800,-1.91,20250109,34400,19.19,20250102,99700,-58.88,20240228,34200,19.88,20241230,0.94,N,365340,500,60 억,,353473,N,N,664,N,00,N +20250207,151119,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40800,1150,2,2.90,2266369050,55946,208.19,39450,41200,39050,51500,27800,39650,40509.94,2.91,0,3575,41416,40532,39766,38882,38116,40150,38500,61,11850,500,28540,50,1,12148000,4956,19.73,1.59,12,0.46,2068.00,25675.00,99700,20240228,-59.08,34200,20241230,19.30,41800,-2.39,20250109,34400,18.60,20250102,99700,-59.08,20240228,34200,19.30,20241230,0.94,N,365340,500,60 억,,353473,N,N,352,N,00,N +20250207,141119,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40700,1050,2,2.65,1504755000,37371,139.07,39450,41100,39050,51500,27800,39650,40265.31,2.91,0,-1030,41416,40532,39766,38882,38116,40150,38500,61,11850,500,28540,50,1,12148000,4944,19.68,1.59,12,0.31,2068.00,25675.00,99700,20240228,-59.18,34200,20241230,19.01,41800,-2.63,20250109,34400,18.31,20250102,99700,-59.18,20240228,34200,19.01,20241230,0.94,N,365340,500,60 억,,353473,N,N,352,N,00,N +20250207,131117,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40650,1000,2,2.52,1021806350,25480,94.82,39450,41100,39050,51500,27800,39650,40102.29,2.91,0,-3015,41416,40532,39766,38882,38116,40150,38500,61,11850,500,28540,50,1,12148000,4938,19.66,1.58,12,0.21,2068.00,25675.00,99700,20240228,-59.23,34200,20241230,18.86,41800,-2.75,20250109,34400,18.17,20250102,99700,-59.23,20240228,34200,18.86,20241230,0.94,N,365340,500,60 억,,353473,N,N,352,N,00,N +20250207,121115,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39950,300,2,0.76,685546400,17141,63.79,39450,41100,39050,51500,27800,39650,39994.54,2.91,0,-2772,41416,40532,39766,38882,38116,40150,38500,61,11850,500,28540,50,1,12148000,4853,19.32,1.56,12,0.14,2068.00,25675.00,99700,20240228,-59.93,34200,20241230,16.81,41800,-4.43,20250109,34400,16.13,20250102,99700,-59.93,20240228,34200,16.81,20241230,0.94,N,365340,500,60 억,,353473,N,N,352,N,00,N +20250207,111113,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39750,100,2,0.25,595853750,14889,55.41,39450,41100,39050,51500,27800,39650,40019.73,2.91,0,-2202,41416,40532,39766,38882,38116,40150,38500,61,11850,500,28540,50,1,12148000,4829,19.22,1.55,12,0.12,2068.00,25675.00,99700,20240228,-60.13,34200,20241230,16.23,41800,-4.90,20250109,34400,15.55,20250102,99700,-60.13,20240228,34200,16.23,20241230,0.94,N,365340,500,60 억,,353473,N,N,352,N,00,N +20250207,101118,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39750,100,2,0.25,520790650,12999,48.37,39450,41100,39050,51500,27800,39650,40063.90,2.91,0,-2076,41416,40532,39766,38882,38116,40150,38500,61,11850,500,28540,50,1,12148000,4829,19.22,1.55,12,0.11,2068.00,25675.00,99700,20240228,-60.13,34200,20241230,16.23,41800,-4.90,20250109,34400,15.55,20250102,99700,-60.13,20240228,34200,16.23,20241230,0.94,N,365340,500,60 억,,353473,N,N,352,N,00,N +20250207,091125,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40350,700,2,1.77,109899450,2783,10.36,39450,40350,39050,51500,27800,39650,39489.56,2.91,0,-699,41416,40532,39766,38882,38116,40150,38500,61,11850,500,28540,50,1,12148000,4902,19.51,1.57,12,0.02,2068.00,25675.00,99700,20240228,-59.53,34200,20241230,17.98,41800,-3.47,20250109,34400,17.30,20250102,99700,-59.53,20240228,34200,17.98,20241230,0.94,N,365340,500,60 억,,353473,N,N,352,N,00,N 20250206,161049,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39650,-650,5,-1.61,1065712450,26833,76.95,39800,40650,39000,52300,28250,40300,39716.49,2.84,0,-2755,42066,41182,39616,38732,37166,41625,39175,61,12000,500,29010,50,1,12148000,4817,19.17,1.54,12,0.22,2068.00,25675.00,99700,20240228,-60.23,34200,20241230,15.94,41800,-5.14,20250109,34400,15.26,20250102,99700,-60.23,20240228,34200,15.94,20241230,0.94,N,365340,500,60 억,,345533,N,N,349,N,00,N 20250206,151054,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39700,-600,5,-1.49,1032990000,26008,74.59,39800,40650,39000,52300,28250,40300,39718.16,2.84,0,-2683,42066,41182,39616,38732,37166,41625,39175,61,12000,500,29010,50,1,12148000,4823,19.20,1.55,12,0.21,2068.00,25675.00,99700,20240228,-60.18,34200,20241230,16.08,41800,-5.02,20250109,34400,15.41,20250102,99700,-60.18,20240228,34200,16.08,20241230,0.94,N,365340,500,60 억,,345533,N,N,279,N,00,N 20250206,141053,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39650,-650,5,-1.61,831124250,20911,59.97,39800,40650,39000,52300,28250,40300,39745.79,2.84,0,-2376,42066,41182,39616,38732,37166,41625,39175,61,12000,500,29010,50,1,12148000,4817,19.17,1.54,12,0.17,2068.00,25675.00,99700,20240228,-60.23,34200,20241230,15.94,41800,-5.14,20250109,34400,15.26,20250102,99700,-60.23,20240228,34200,15.94,20241230,0.94,N,365340,500,60 억,,345533,N,N,279,N,00,N diff --git a/365550/price/prices-20250201.csv b/365550/price/prices-20250201.csv index c61910e7d187..50a3430f43c5 100644 --- a/365550/price/prices-20250201.csv +++ b/365550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161117,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4640,-85,5,-1.80,550062760,117365,58.52,4675,4765,4640,6140,3310,4725,4686.77,42.94,0,-38373,4831,4777,4681,4627,4531,4805,4655,2131,1415,1000,3590,5,1,213089000,9887,0.00,0.00,11,0.06,0.00,0.00,5340,20240920,-13.11,3605,20240126,28.71,4765,-2.62,20250207,4270,8.67,20250102,5340,-13.11,20240920,3785,22.59,20240226,0.00,N,365550,1000,2130 억,,91510831,N,N,7532,N,00,N +20250207,151120,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4660,-65,5,-1.38,503919800,107441,53.57,4675,4765,4640,6140,3310,4725,4690.20,42.94,0,-31275,4831,4777,4681,4627,4531,4805,4655,2131,1415,1000,3590,5,1,213089000,9930,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-12.73,3605,20240126,29.26,4765,-2.20,20250207,4270,9.13,20250102,5340,-12.73,20240920,3785,23.12,20240226,0.00,N,365550,1000,2130 억,,91510831,N,N,12399,N,00,N +20250207,141119,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4650,-75,5,-1.59,435773335,92789,46.26,4675,4765,4645,6140,3310,4725,4696.39,42.94,0,-25061,4831,4777,4681,4627,4531,4805,4655,2131,1415,1000,3590,5,1,213089000,9909,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-12.92,3605,20240126,28.99,4765,-2.41,20250207,4270,8.90,20250102,5340,-12.92,20240920,3785,22.85,20240226,0.00,N,365550,1000,2130 억,,91510831,N,N,12399,N,00,N +20250207,131117,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4670,-55,5,-1.16,329514080,69956,34.88,4675,4765,4655,6140,3310,4725,4710.30,42.94,0,-17883,4831,4777,4681,4627,4531,4805,4655,2131,1415,1000,3590,5,1,213089000,9951,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-12.55,3605,20240126,29.54,4765,-1.99,20250207,4270,9.37,20250102,5340,-12.55,20240920,3785,23.38,20240226,0.00,N,365550,1000,2130 억,,91510831,N,N,12399,N,00,N +20250207,121116,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4695,-30,5,-0.63,258223920,54693,27.27,4675,4765,4675,6140,3310,4725,4721.33,42.94,0,-14289,4831,4777,4681,4627,4531,4805,4655,2131,1415,1000,3590,5,1,213089000,10005,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-12.08,3605,20240126,30.24,4765,-1.47,20250207,4270,9.95,20250102,5340,-12.08,20240920,3785,24.04,20240226,0.00,N,365550,1000,2130 억,,91510831,N,N,12399,N,00,N +20250207,111114,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4720,-5,5,-0.11,187474750,39639,19.76,4675,4765,4675,6140,3310,4725,4729.55,42.94,0,-8816,4831,4777,4681,4627,4531,4805,4655,2131,1415,1000,3590,5,1,213089000,10058,0.00,0.00,11,0.02,0.00,0.00,5340,20240920,-11.61,3605,20240126,30.93,4765,-0.94,20250207,4270,10.54,20250102,5340,-11.61,20240920,3785,24.70,20240226,0.00,N,365550,1000,2130 억,,91510831,N,N,12399,N,00,N +20250207,101118,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4705,-20,5,-0.42,149471830,31587,15.75,4675,4765,4675,6140,3310,4725,4732.07,42.94,0,-6213,4831,4777,4681,4627,4531,4805,4655,2131,1415,1000,3590,5,1,213089000,10026,0.00,0.00,11,0.01,0.00,0.00,5340,20240920,-11.89,3605,20240126,30.51,4765,-1.26,20250207,4270,10.19,20250102,5340,-11.89,20240920,3785,24.31,20240226,0.00,N,365550,1000,2130 억,,91510831,N,N,12399,N,00,N +20250207,091125,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4755,30,2,0.63,23522310,4972,2.48,4675,4755,4675,6140,3310,4725,4730.96,42.94,0,2065,4831,4777,4681,4627,4531,4805,4655,2131,1415,1000,3590,5,1,213089000,10132,0.00,0.00,11,0.00,0.00,0.00,5340,20240920,-10.96,3605,20240126,31.90,4755,0.00,20250207,4270,11.36,20250102,5340,-10.96,20240920,3785,25.63,20240226,0.00,N,365550,1000,2130 억,,91510831,N,N,12399,N,00,N 20250206,161049,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4725,140,2,3.05,943426160,200560,201.29,4585,4735,4585,5960,3210,4585,4703.96,42.95,0,27738,4678,4631,4608,4561,4538,4620,4550,2131,1375,1000,3480,5,1,213089000,10068,0.00,0.00,11,0.09,0.00,0.00,5340,20240920,-11.52,3605,20240126,31.07,4735,-0.21,20250206,4270,10.66,20250102,5340,-11.52,20240920,3785,24.83,20240226,0.00,N,365550,1000,2130 억,,91524068,N,N,12399,N,00,N 20250206,151055,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4725,140,2,3.05,907495835,192951,193.65,4585,4735,4585,5960,3210,4585,4703.25,42.95,0,28995,4678,4631,4608,4561,4538,4620,4550,2131,1375,1000,3480,5,1,213089000,10068,0.00,0.00,11,0.09,0.00,0.00,5340,20240920,-11.52,3605,20240126,31.07,4735,-0.21,20250206,4270,10.66,20250102,5340,-11.52,20240920,3785,24.83,20240226,0.00,N,365550,1000,2130 억,,91524068,N,N,18141,N,00,N 20250206,141054,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4715,130,2,2.84,714020780,151993,152.55,4585,4735,4585,5960,3210,4585,4697.72,42.95,0,24322,4678,4631,4608,4561,4538,4620,4550,2131,1375,1000,3480,5,1,213089000,10047,0.00,0.00,11,0.07,0.00,0.00,5340,20240920,-11.70,3605,20240126,30.79,4735,-0.42,20250206,4270,10.42,20250102,5340,-11.70,20240920,3785,24.57,20240226,0.00,N,365550,1000,2130 억,,91524068,N,N,18141,N,00,N diff --git a/365590/price/prices-20250201.csv b/365590/price/prices-20250201.csv index 53b6549f68c0..ecb203cf370e 100644 --- a/365590/price/prices-20250201.csv +++ b/365590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,619,-95,5,-13.31,1185375858,1892941,1977.50,723,723,587,928,500,714,626.21,4.55,0,-103529,744,728,713,697,682,737,706,144,214,100,490,1,1,144447309,894,-9.38,5.63,12,1.31,-66.00,110.00,1750,20240223,-64.63,546,20241210,13.37,763,-18.87,20250120,587,5.45,20250207,1750,-64.63,20240223,546,13.37,20241210,0.19,N,365590,100,144 억,,6567276,N,Y,0,N,00,N +20250207,151120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,628,-86,5,-12.04,1174889673,1876109,1959.91,723,723,587,928,500,714,626.24,4.55,0,-99570,744,728,713,697,682,737,706,144,214,100,490,1,1,144447309,907,-9.52,5.71,12,1.30,-66.00,110.00,1750,20240223,-64.11,546,20241210,15.02,763,-17.69,20250120,587,6.98,20250207,1750,-64.11,20240223,546,15.02,20241210,0.19,N,365590,100,144 억,,6567276,N,N,0,N,00,N +20250207,141119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,620,-94,5,-13.17,1094628455,1748302,1826.40,723,723,587,928,500,714,626.11,4.55,0,-76819,744,728,713,697,682,737,706,144,214,100,490,1,1,144447309,896,-9.39,5.64,12,1.21,-66.00,110.00,1750,20240223,-64.57,546,20241210,13.55,763,-18.74,20250120,587,5.62,20250207,1750,-64.57,20240223,546,13.55,20241210,0.19,N,365590,100,144 억,,6567276,N,N,0,N,00,N +20250207,131118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,610,-104,5,-14.57,1048320176,1672771,1747.49,723,723,587,928,500,714,626.70,4.55,0,-61866,744,728,713,697,682,737,706,144,214,100,490,1,1,144447309,881,-9.24,5.55,12,1.16,-66.00,110.00,1750,20240223,-65.14,546,20241210,11.72,763,-20.05,20250120,587,3.92,20250207,1750,-65.14,20240223,546,11.72,20241210,0.19,N,365590,100,144 억,,6567276,N,N,0,N,00,N +20250207,121116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,607,-107,5,-14.99,933898481,1487071,1553.50,723,723,587,928,500,714,628.01,4.55,0,-19234,744,728,713,697,682,737,706,144,214,100,490,1,1,144447309,877,-9.20,5.52,12,1.03,-66.00,110.00,1750,20240223,-65.31,546,20241210,11.17,763,-20.45,20250120,587,3.41,20250207,1750,-65.31,20240223,546,11.17,20241210,0.19,N,365590,100,144 억,,6567276,N,N,0,N,00,N +20250207,111114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,601,-113,5,-15.83,678803129,1060571,1107.95,723,723,599,928,500,714,640.04,4.55,0,24551,744,728,713,697,682,737,706,144,214,100,490,1,1,144447309,868,-9.11,5.46,12,0.73,-66.00,110.00,1750,20240223,-65.66,546,20241210,10.07,763,-21.23,20250120,599,0.33,20250207,1750,-65.66,20240223,546,10.07,20241210,0.19,N,365590,100,144 억,,6567276,N,N,0,N,00,N +20250207,101119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,647,-67,5,-9.38,274335715,409852,428.16,723,723,643,928,500,714,669.35,4.55,0,33651,744,728,713,697,682,737,706,144,214,100,490,1,1,144447309,935,-9.80,5.88,12,0.28,-66.00,110.00,1750,20240223,-63.03,546,20241210,18.50,763,-15.20,20250120,643,0.62,20250207,1750,-63.03,20240223,546,18.50,20241210,0.19,N,365590,100,144 억,,6567276,N,N,0,N,00,N +20250207,091125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,704,-10,5,-1.40,8302332,11765,12.29,723,723,699,928,500,714,705.68,4.55,0,1756,744,728,713,697,682,737,706,144,214,100,490,1,1,144447309,1017,-10.67,6.40,12,0.01,-66.00,110.00,1750,20240223,-59.77,546,20241210,28.94,763,-7.73,20250120,646,8.98,20250102,1750,-59.77,20240223,546,28.94,20241210,0.19,N,365590,100,144 억,,6567276,N,N,0,N,00,N 20250206,161050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,714,16,2,2.29,68749654,95717,99.85,698,729,698,907,489,698,718.26,4.55,0,-11137,735,716,691,672,647,726,682,144,209,100,480,1,1,144447309,1031,-10.82,6.49,12,0.07,-66.00,110.00,1750,20240223,-59.20,546,20241210,30.77,763,-6.42,20250120,646,10.53,20250102,1750,-59.20,20240223,546,30.77,20241210,0.19,N,365590,100,144 억,,6576989,N,N,0,N,00,N 20250206,151055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,708,10,2,1.43,66579140,92669,96.67,698,729,698,907,489,698,718.46,4.55,0,-10648,735,716,691,672,647,726,682,144,209,100,480,1,1,144447309,1023,-10.73,6.44,12,0.06,-66.00,110.00,1750,20240223,-59.54,546,20241210,29.67,763,-7.21,20250120,646,9.60,20250102,1750,-59.54,20240223,546,29.67,20241210,0.19,N,365590,100,144 억,,6576989,N,N,0,N,00,N 20250206,141054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,716,18,2,2.58,62860309,87456,91.23,698,729,698,907,489,698,718.76,4.55,0,-10053,735,716,691,672,647,726,682,144,209,100,480,1,1,144447309,1034,-10.85,6.51,12,0.06,-66.00,110.00,1750,20240223,-59.09,546,20241210,31.14,763,-6.16,20250120,646,10.84,20250102,1750,-59.09,20240223,546,31.14,20241210,0.19,N,365590,100,144 억,,6576989,N,N,0,N,00,N diff --git a/365900/price/prices-20250201.csv b/365900/price/prices-20250201.csv index 3721a866147e..303f179bd4a1 100644 --- a/365900/price/prices-20250201.csv +++ b/365900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161118,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2950,-45,5,-1.50,33335055,11234,99.72,2995,3150,2910,3890,2100,2995,2967.33,0.41,0,-212,3121,3057,2991,2927,2861,3090,2960,37,895,500,1850,5,1,7310300,216,-1.80,0.56,12,0.15,-1637.00,5266.00,5490,20240719,-46.27,2605,20241210,13.24,3615,-18.40,20250115,2610,13.03,20250115,5490,-46.27,20240719,2605,13.24,20241210,0.00,N,365900,500,36 억,,29690,N,N,0,N,00,N +20250207,151120,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2995,0,3,0.00,29617050,9989,88.67,2995,3150,2910,3890,2100,2995,2964.95,0.41,0,83,3121,3057,2991,2927,2861,3090,2960,37,895,500,1850,5,1,7310300,219,-1.83,0.57,12,0.14,-1637.00,5266.00,5490,20240719,-45.45,2605,20241210,14.97,3615,-17.15,20250115,2610,14.75,20250115,5490,-45.45,20240719,2605,14.97,20241210,0.00,N,365900,500,36 억,,29690,N,N,0,N,00,N +20250207,141120,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2945,-50,5,-1.67,23425825,7871,69.87,2995,3150,2920,3890,2100,2995,2976.21,0.41,0,559,3121,3057,2991,2927,2861,3090,2960,37,895,500,1850,5,1,7310300,215,-1.80,0.56,12,0.11,-1637.00,5266.00,5490,20240719,-46.36,2605,20241210,13.05,3615,-18.53,20250115,2610,12.84,20250115,5490,-46.36,20240719,2605,13.05,20241210,0.00,N,365900,500,36 억,,29690,N,N,0,N,00,N +20250207,131118,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2945,-50,5,-1.67,20125345,6744,59.87,2995,3150,2920,3890,2100,2995,2984.18,0.41,0,598,3121,3057,2991,2927,2861,3090,2960,37,895,500,1850,5,1,7310300,215,-1.80,0.56,12,0.09,-1637.00,5266.00,5490,20240719,-46.36,2605,20241210,13.05,3615,-18.53,20250115,2610,12.84,20250115,5490,-46.36,20240719,2605,13.05,20241210,0.00,N,365900,500,36 억,,29690,N,N,0,N,00,N +20250207,121116,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2955,-40,5,-1.34,18491490,6189,54.94,2995,3150,2920,3890,2100,2995,2987.79,0.41,0,897,3121,3057,2991,2927,2861,3090,2960,37,895,500,1850,5,1,7310300,216,-1.81,0.56,12,0.08,-1637.00,5266.00,5490,20240719,-46.17,2605,20241210,13.44,3615,-18.26,20250115,2610,13.22,20250115,5490,-46.17,20240719,2605,13.44,20241210,0.00,N,365900,500,36 억,,29690,N,N,0,N,00,N +20250207,111114,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2950,-45,5,-1.50,17795215,5953,52.85,2995,3150,2920,3890,2100,2995,2989.28,0.41,0,932,3121,3057,2991,2927,2861,3090,2960,37,895,500,1850,5,1,7310300,216,-1.80,0.56,12,0.08,-1637.00,5266.00,5490,20240719,-46.27,2605,20241210,13.24,3615,-18.40,20250115,2610,13.03,20250115,5490,-46.27,20240719,2605,13.24,20241210,0.00,N,365900,500,36 억,,29690,N,N,0,N,00,N +20250207,101119,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2960,-35,5,-1.17,16821400,5621,49.90,2995,3150,2930,3890,2100,2995,2992.60,0.41,0,1016,3121,3057,2991,2927,2861,3090,2960,37,895,500,1850,5,1,7310300,216,-1.81,0.56,12,0.08,-1637.00,5266.00,5490,20240719,-46.08,2605,20241210,13.63,3615,-18.12,20250115,2610,13.41,20250115,5490,-46.08,20240719,2605,13.63,20241210,0.00,N,365900,500,36 억,,29690,N,N,0,N,00,N +20250207,091126,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2970,-25,5,-0.83,10018200,3307,29.36,2995,3150,2955,3890,2100,2995,3029.43,0.41,0,789,3121,3057,2991,2927,2861,3090,2960,37,895,500,1850,5,1,7310300,217,-1.81,0.56,12,0.05,-1637.00,5266.00,5490,20240719,-45.90,2605,20241210,14.01,3615,-17.84,20250115,2610,13.79,20250115,5490,-45.90,20240719,2605,14.01,20241210,0.00,N,365900,500,36 억,,29690,N,N,0,N,00,N 20250206,161050,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2995,105,2,3.63,33384730,11265,59.98,2925,3055,2925,3755,2025,2890,2963.58,0.43,0,-1737,3040,2965,2925,2850,2810,3002,2887,37,865,500,1790,5,1,7310300,219,-1.83,0.57,12,0.15,-1637.00,5266.00,5490,20240719,-45.45,2605,20241210,14.97,3615,-17.15,20250115,2610,14.75,20250115,5490,-45.45,20240719,2605,14.97,20241210,0.00,N,365900,500,36 억,,31430,N,N,0,N,00,N 20250206,151055,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2950,60,2,2.08,32749875,11053,58.85,2925,3055,2925,3755,2025,2890,2962.99,0.43,0,-1722,3040,2965,2925,2850,2810,3002,2887,37,865,500,1790,5,1,7310300,216,-1.80,0.56,12,0.15,-1637.00,5266.00,5490,20240719,-46.27,2605,20241210,13.24,3615,-18.40,20250115,2610,13.03,20250115,5490,-46.27,20240719,2605,13.24,20241210,0.00,N,365900,500,36 억,,31430,N,N,0,N,00,N 20250206,141054,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2940,50,2,1.73,10574735,3576,19.04,2925,3055,2925,3755,2025,2890,2957.14,0.43,0,365,3040,2965,2925,2850,2810,3002,2887,37,865,500,1790,5,1,7310300,215,-1.80,0.56,12,0.05,-1637.00,5266.00,5490,20240719,-46.45,2605,20241210,12.86,3615,-18.67,20250115,2610,12.64,20250115,5490,-46.45,20240719,2605,12.86,20241210,0.00,N,365900,500,36 억,,31430,N,N,0,N,00,N diff --git a/366030/price/prices-20250201.csv b/366030/price/prices-20250201.csv index 92511a3ecd66..7f3b65a64b6f 100644 --- a/366030/price/prices-20250201.csv +++ b/366030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161118,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5120,160,2,3.23,26652624300,4916404,130.82,5100,5620,5090,6440,3475,4960,5421.59,0.38,0,-20486,5600,5280,5020,4700,4440,5440,4860,23,1480,100,3170,10,1,22653850,1160,11.51,1.75,12,21.70,445.00,2925.00,7870,20240527,-34.94,3175,20241209,61.26,5640,-9.22,20250116,3610,41.83,20250102,7870,-34.94,20240527,3175,61.26,20241209,3.86,N,366030,100,22 억,,86488,N,N,0,N,00,N +20250207,151120,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5120,160,2,3.23,26149279430,4818197,128.21,5100,5620,5090,6440,3475,4960,5427.19,0.38,0,-28582,5600,5280,5020,4700,4440,5440,4860,23,1480,100,3170,10,1,22653850,1160,11.51,1.75,12,21.27,445.00,2925.00,7870,20240527,-34.94,3175,20241209,61.26,5640,-9.22,20250116,3610,41.83,20250102,7870,-34.94,20240527,3175,61.26,20241209,3.86,N,366030,100,22 억,,86488,N,N,0,N,00,N +20250207,141120,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5200,240,2,4.84,25312445410,4656058,123.90,5100,5620,5090,6440,3475,4960,5436.45,0.38,0,-33381,5600,5280,5020,4700,4440,5440,4860,23,1480,100,3170,10,1,22653850,1178,11.69,1.78,12,20.55,445.00,2925.00,7870,20240527,-33.93,3175,20241209,63.78,5640,-7.80,20250116,3610,44.04,20250102,7870,-33.93,20240527,3175,63.78,20241209,3.86,N,366030,100,22 억,,86488,N,N,0,N,00,N +20250207,131118,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5220,260,2,5.24,24558756710,4510786,120.03,5100,5620,5090,6440,3475,4960,5444.45,0.38,0,-33129,5600,5280,5020,4700,4440,5440,4860,23,1480,100,3170,10,1,22653850,1183,11.73,1.78,12,19.91,445.00,2925.00,7870,20240527,-33.67,3175,20241209,64.41,5640,-7.45,20250116,3610,44.60,20250102,7870,-33.67,20240527,3175,64.41,20241209,3.86,N,366030,100,22 억,,86488,N,N,0,N,00,N +20250207,121116,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5310,350,2,7.06,23498972210,4310851,114.71,5100,5620,5090,6440,3475,4960,5451.12,0.38,0,-31611,5600,5280,5020,4700,4440,5440,4860,23,1480,100,3170,10,1,22653850,1203,11.93,1.82,12,19.03,445.00,2925.00,7870,20240527,-32.53,3175,20241209,67.24,5640,-5.85,20250116,3610,47.09,20250102,7870,-32.53,20240527,3175,67.24,20241209,3.86,N,366030,100,22 억,,86488,N,N,0,N,00,N +20250207,111114,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5350,390,2,7.86,21682961930,3971602,105.68,5100,5620,5090,6440,3475,4960,5459.50,0.38,0,-37262,5600,5280,5020,4700,4440,5440,4860,23,1480,100,3170,10,1,22653850,1212,12.02,1.83,12,17.53,445.00,2925.00,7870,20240527,-32.02,3175,20241209,68.50,5640,-5.14,20250116,3610,48.20,20250102,7870,-32.02,20240527,3175,68.50,20241209,3.86,N,366030,100,22 억,,86488,N,N,0,N,00,N +20250207,101119,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5320,360,2,7.26,19899357100,3634882,96.72,5100,5620,5090,6440,3475,4960,5474.55,0.38,0,-22364,5600,5280,5020,4700,4440,5440,4860,23,1480,100,3170,10,1,22653850,1205,11.96,1.82,12,16.05,445.00,2925.00,7870,20240527,-32.40,3175,20241209,67.56,5640,-5.67,20250116,3610,47.37,20250102,7870,-32.40,20240527,3175,67.56,20241209,3.86,N,366030,100,22 억,,86488,N,N,0,N,00,N +20250207,091126,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5450,490,2,9.88,9426565790,1729749,46.03,5100,5570,5090,6440,3475,4960,5449.67,0.38,0,7490,5600,5280,5020,4700,4440,5440,4860,23,1480,100,3170,10,1,22653850,1235,12.25,1.86,12,7.64,445.00,2925.00,7870,20240527,-30.75,3175,20241209,71.65,5640,-3.37,20250116,3610,50.97,20250102,7870,-30.75,20240527,3175,71.65,20241209,3.86,N,366030,100,22 억,,86488,N,N,0,N,00,N 20250206,161050,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4960,60,2,1.22,18931429370,3696423,143.26,4870,5340,4760,6370,3430,4900,5121.79,0.42,0,-11672,5413,5156,4993,4736,4573,5285,4865,23,1470,100,3130,5,1,22653850,1124,11.15,1.70,12,16.32,445.00,2925.00,7870,20240527,-36.98,3175,20241209,56.22,5640,-12.06,20250116,3610,37.40,20250102,7870,-36.98,20240527,3175,56.22,20241209,4.03,N,366030,100,22 억,,96171,N,N,0,N,00,N 20250206,151055,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4955,55,2,1.12,18539997670,3617680,140.21,4870,5340,4760,6370,3430,4900,5124.83,0.42,0,-11591,5413,5156,4993,4736,4573,5285,4865,23,1470,100,3130,5,1,22653850,1122,11.13,1.69,12,15.97,445.00,2925.00,7870,20240527,-37.04,3175,20241209,56.06,5640,-12.15,20250116,3610,37.26,20250102,7870,-37.04,20240527,3175,56.06,20241209,4.03,N,366030,100,22 억,,96171,N,N,0,N,00,N 20250206,141054,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5060,160,2,3.27,13302362905,2594117,100.54,4870,5340,4760,6370,3430,4900,5127.90,0.42,0,-14579,5413,5156,4993,4736,4573,5285,4865,23,1470,100,3130,10,1,22653850,1146,11.37,1.73,12,11.45,445.00,2925.00,7870,20240527,-35.71,3175,20241209,59.37,5640,-10.28,20250116,3610,40.17,20250102,7870,-35.71,20240527,3175,59.37,20241209,4.03,N,366030,100,22 억,,96171,N,N,0,N,00,N diff --git a/367000/price/prices-20250201.csv b/367000/price/prices-20250201.csv index 1bce01f686bb..ecd76bf8b8df 100644 --- a/367000/price/prices-20250201.csv +++ b/367000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,-110,5,-2.52,28087035,6485,44.63,4360,4455,4250,5660,3055,4360,4331.08,0.14,0,-309,4600,4480,4420,4300,4240,4450,4270,42,1300,500,2960,5,1,8388207,356,-10.95,0.78,12,0.08,-388.00,5423.00,9850,20240125,-56.85,3540,20241209,20.06,4800,-11.46,20250122,3915,8.56,20250102,8850,-51.98,20240215,3540,20.06,20241209,1.02,N,367000,500,41 억,,11751,N,N,0,N,00,N +20250207,151121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4290,-70,5,-1.61,26214580,6046,41.61,4360,4455,4290,5660,3055,4360,4335.86,0.14,0,-100,4600,4480,4420,4300,4240,4450,4270,42,1300,500,2960,5,1,8388207,360,-11.06,0.79,12,0.07,-388.00,5423.00,9850,20240125,-56.45,3540,20241209,21.19,4800,-10.62,20250122,3915,9.58,20250102,8850,-51.53,20240215,3540,21.19,20241209,1.02,N,367000,500,41 억,,11751,N,N,0,N,00,N +20250207,141120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4305,-55,5,-1.26,21628665,4981,34.28,4360,4455,4300,5660,3055,4360,4342.23,0.14,0,-68,4600,4480,4420,4300,4240,4450,4270,42,1300,500,2960,5,1,8388207,361,-11.10,0.79,12,0.06,-388.00,5423.00,9850,20240125,-56.29,3540,20241209,21.61,4800,-10.31,20250122,3915,9.96,20250102,8850,-51.36,20240215,3540,21.61,20241209,1.02,N,367000,500,41 억,,11751,N,N,0,N,00,N +20250207,131118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4305,-55,5,-1.26,21443355,4938,33.98,4360,4455,4300,5660,3055,4360,4342.52,0.14,0,-67,4600,4480,4420,4300,4240,4450,4270,42,1300,500,2960,5,1,8388207,361,-11.10,0.79,12,0.06,-388.00,5423.00,9850,20240125,-56.29,3540,20241209,21.61,4800,-10.31,20250122,3915,9.96,20250102,8850,-51.36,20240215,3540,21.61,20241209,1.02,N,367000,500,41 억,,11751,N,N,0,N,00,N +20250207,121117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4325,-35,5,-0.80,18060450,4154,28.59,4360,4455,4300,5660,3055,4360,4347.73,0.14,0,-267,4600,4480,4420,4300,4240,4450,4270,42,1300,500,2960,5,1,8388207,363,-11.15,0.80,12,0.05,-388.00,5423.00,9850,20240125,-56.09,3540,20241209,22.18,4800,-9.90,20250122,3915,10.47,20250102,8850,-51.13,20240215,3540,22.18,20241209,1.02,N,367000,500,41 억,,11751,N,N,0,N,00,N +20250207,111115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4305,-55,5,-1.26,17036145,3917,26.96,4360,4455,4300,5660,3055,4360,4349.28,0.14,0,-151,4600,4480,4420,4300,4240,4450,4270,42,1300,500,2960,5,1,8388207,361,-11.10,0.79,12,0.05,-388.00,5423.00,9850,20240125,-56.29,3540,20241209,21.61,4800,-10.31,20250122,3915,9.96,20250102,8850,-51.36,20240215,3540,21.61,20241209,1.02,N,367000,500,41 억,,11751,N,N,0,N,00,N +20250207,101119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4325,-35,5,-0.80,13401505,3074,21.15,4360,4455,4325,5660,3055,4360,4359.63,0.14,0,-88,4600,4480,4420,4300,4240,4450,4270,42,1300,500,2960,5,1,8388207,363,-11.15,0.80,12,0.04,-388.00,5423.00,9850,20240125,-56.09,3540,20241209,22.18,4800,-9.90,20250122,3915,10.47,20250102,8850,-51.13,20240215,3540,22.18,20241209,1.02,N,367000,500,41 억,,11751,N,N,0,N,00,N +20250207,091126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4445,85,2,1.95,675970,152,1.05,4360,4455,4360,5660,3055,4360,4447.17,0.14,0,-50,4600,4480,4420,4300,4240,4450,4270,42,1300,500,2960,5,1,8388207,373,-11.46,0.82,12,0.00,-388.00,5423.00,9850,20240125,-54.87,3540,20241209,25.56,4800,-7.40,20250122,3915,13.54,20250102,8850,-49.77,20240215,3540,25.56,20241209,1.02,N,367000,500,41 억,,11751,N,N,0,N,00,N 20250206,161050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4360,-65,5,-1.47,63834840,14480,74.75,4475,4540,4360,5750,3100,4425,4408.49,0.14,0,78,4698,4561,4463,4326,4228,4512,4277,42,1325,500,3000,5,1,8388207,366,-11.24,0.80,12,0.17,-388.00,5423.00,10030,20240124,-56.53,3540,20241209,23.16,4800,-9.17,20250122,3915,11.37,20250102,8850,-50.73,20240215,3540,23.16,20241209,1.07,N,367000,500,41 억,,11654,N,N,0,N,00,N 20250206,151056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,-25,5,-0.56,42240895,9547,49.29,4475,4540,4375,5750,3100,4425,4424.52,0.14,0,159,4698,4561,4463,4326,4228,4512,4277,42,1325,500,3000,5,1,8388207,369,-11.34,0.81,12,0.11,-388.00,5423.00,10030,20240124,-56.13,3540,20241209,24.29,4800,-8.33,20250122,3915,12.39,20250102,8850,-50.28,20240215,3540,24.29,20241209,1.07,N,367000,500,41 억,,11654,N,N,0,N,00,N 20250206,141055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,-15,5,-0.34,30067205,6783,35.02,4475,4540,4375,5750,3100,4425,4432.73,0.14,0,213,4698,4561,4463,4326,4228,4512,4277,42,1325,500,3000,5,1,8388207,370,-11.37,0.81,12,0.08,-388.00,5423.00,10030,20240124,-56.03,3540,20241209,24.58,4800,-8.12,20250122,3915,12.64,20250102,8850,-50.17,20240215,3540,24.58,20241209,1.07,N,367000,500,41 억,,11654,N,N,0,N,00,N diff --git a/368030/price/prices-20250201.csv b/368030/price/prices-20250201.csv index e6b2d8464e93..9b9528c0af8d 100644 --- a/368030/price/prices-20250201.csv +++ b/368030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161118,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250207,151121,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250207,141120,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250207,131119,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250207,121117,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250207,111115,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250207,101120,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250207,091126,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N 20250206,161050,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N 20250206,151056,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N 20250206,141055,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N diff --git a/368600/price/prices-20250201.csv b/368600/price/prices-20250201.csv index 7da4887fb676..0de62ee30f1c 100644 --- a/368600/price/prices-20250201.csv +++ b/368600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,-75,5,-2.34,67581475,21442,35.83,3175,3220,3125,4165,2245,3205,3151.83,0.78,0,-9495,3381,3292,3211,3122,3041,3337,3167,88,960,500,2110,5,1,17538346,549,-5.02,0.96,12,0.12,-624.00,3253.00,6900,20240514,-54.64,2300,20241209,36.09,3530,-11.33,20250117,2900,7.93,20250102,6900,-54.64,20240514,2300,36.09,20241209,0.60,N,368600,500,87 억,,135989,N,N,0,N,00,N +20250207,151121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,-70,5,-2.18,59614095,18897,31.58,3175,3220,3130,4165,2245,3205,3154.69,0.78,0,-8366,3381,3292,3211,3122,3041,3337,3167,88,960,500,2110,5,1,17538346,550,-5.02,0.96,12,0.11,-624.00,3253.00,6900,20240514,-54.57,2300,20241209,36.30,3530,-11.19,20250117,2900,8.10,20250102,6900,-54.57,20240514,2300,36.30,20241209,0.60,N,368600,500,87 억,,135989,N,N,0,N,00,N +20250207,141121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3155,-50,5,-1.56,54268625,17192,28.73,3175,3220,3130,4165,2245,3205,3156.62,0.78,0,-8894,3381,3292,3211,3122,3041,3337,3167,88,960,500,2110,5,1,17538346,553,-5.06,0.97,12,0.10,-624.00,3253.00,6900,20240514,-54.28,2300,20241209,37.17,3530,-10.62,20250117,2900,8.79,20250102,6900,-54.28,20240514,2300,37.17,20241209,0.60,N,368600,500,87 억,,135989,N,N,0,N,00,N +20250207,131119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,-65,5,-2.03,52416805,16603,27.75,3175,3220,3130,4165,2245,3205,3157.07,0.78,0,-8466,3381,3292,3211,3122,3041,3337,3167,88,960,500,2110,5,1,17538346,551,-5.03,0.97,12,0.09,-624.00,3253.00,6900,20240514,-54.49,2300,20241209,36.52,3530,-11.05,20250117,2900,8.28,20250102,6900,-54.49,20240514,2300,36.52,20241209,0.60,N,368600,500,87 억,,135989,N,N,0,N,00,N +20250207,121117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,-60,5,-1.87,36221235,11450,19.14,3175,3220,3135,4165,2245,3205,3163.43,0.78,0,-3384,3381,3292,3211,3122,3041,3337,3167,88,960,500,2110,5,1,17538346,552,-5.04,0.97,12,0.07,-624.00,3253.00,6900,20240514,-54.42,2300,20241209,36.74,3530,-10.91,20250117,2900,8.45,20250102,6900,-54.42,20240514,2300,36.74,20241209,0.60,N,368600,500,87 억,,135989,N,N,0,N,00,N +20250207,111115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,-60,5,-1.87,29029805,9166,15.32,3175,3220,3135,4165,2245,3205,3167.12,0.78,0,-2799,3381,3292,3211,3122,3041,3337,3167,88,960,500,2110,5,1,17538346,552,-5.04,0.97,12,0.05,-624.00,3253.00,6900,20240514,-54.42,2300,20241209,36.74,3530,-10.91,20250117,2900,8.45,20250102,6900,-54.42,20240514,2300,36.74,20241209,0.60,N,368600,500,87 억,,135989,N,N,0,N,00,N +20250207,101120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,-60,5,-1.87,18720965,5887,9.84,3175,3220,3145,4165,2245,3205,3180.05,0.78,0,-847,3381,3292,3211,3122,3041,3337,3167,88,960,500,2110,5,1,17538346,552,-5.04,0.97,12,0.03,-624.00,3253.00,6900,20240514,-54.42,2300,20241209,36.74,3530,-10.91,20250117,2900,8.45,20250102,6900,-54.42,20240514,2300,36.74,20241209,0.60,N,368600,500,87 억,,135989,N,N,0,N,00,N +20250207,091127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,-25,5,-0.78,7067925,2225,3.72,3175,3220,3165,4165,2245,3205,3176.60,0.78,0,796,3381,3292,3211,3122,3041,3337,3167,88,960,500,2110,5,1,17538346,558,-5.10,0.98,12,0.01,-624.00,3253.00,6900,20240514,-53.91,2300,20241209,38.26,3530,-9.92,20250117,2900,9.66,20250102,6900,-53.91,20240514,2300,38.26,20241209,0.60,N,368600,500,87 억,,135989,N,N,0,N,00,N 20250206,161051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,75,2,2.40,193158890,59786,334.95,3135,3300,3130,4065,2195,3130,3230.84,0.77,0,1980,3220,3175,3140,3095,3060,3157,3077,88,935,500,2060,5,1,17538346,562,-5.14,0.99,12,0.34,-624.00,3253.00,6900,20240514,-53.55,2300,20241209,39.35,3530,-9.21,20250117,2900,10.52,20250102,6900,-53.55,20240514,2300,39.35,20241209,0.61,N,368600,500,87 억,,134237,N,N,0,N,00,N 20250206,151056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,85,2,2.72,189614850,58681,328.76,3135,3300,3130,4065,2195,3130,3231.28,0.77,0,2181,3220,3175,3140,3095,3060,3157,3077,88,935,500,2060,5,1,17538346,564,-5.15,0.99,12,0.33,-624.00,3253.00,6900,20240514,-53.41,2300,20241209,39.78,3530,-8.92,20250117,2900,10.86,20250102,6900,-53.41,20240514,2300,39.78,20241209,0.61,N,368600,500,87 억,,134237,N,N,0,N,00,N 20250206,141055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,125,2,3.99,177512750,54927,307.73,3135,3300,3130,4065,2195,3130,3231.79,0.77,0,556,3220,3175,3140,3095,3060,3157,3077,88,935,500,2060,5,1,17538346,571,-5.22,1.00,12,0.31,-624.00,3253.00,6900,20240514,-52.83,2300,20241209,41.52,3530,-7.79,20250117,2900,12.24,20250102,6900,-52.83,20240514,2300,41.52,20241209,0.61,N,368600,500,87 억,,134237,N,N,0,N,00,N diff --git a/368770/price/prices-20250201.csv b/368770/price/prices-20250201.csv index 43e2c29012ba..3a8e7de5b0a4 100644 --- a/368770/price/prices-20250201.csv +++ b/368770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5730,-160,5,-2.72,4404698020,757191,80.69,5860,5950,5710,7650,4130,5890,5816.86,0.29,0,-20747,6156,6022,5756,5622,5356,6090,5690,33,1760,100,4240,10,1,32854225,1883,65.86,5.88,12,2.30,87.00,975.00,6570,20250106,-12.79,2825,20240805,102.83,6570,-12.79,20250106,4755,20.50,20250102,6570,-12.79,20250106,2825,102.83,20240805,3.95,N,368770,100,32 억,,95279,N,N,0,N,00,N +20250207,151121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5750,-140,5,-2.38,4072356040,699141,74.51,5860,5950,5730,7650,4130,5890,5824.41,0.29,0,-21384,6156,6022,5756,5622,5356,6090,5690,33,1760,100,4240,10,1,32854225,1889,66.09,5.90,12,2.13,87.00,975.00,6570,20250106,-12.48,2825,20240805,103.54,6570,-12.48,20250106,4755,20.93,20250102,6570,-12.48,20250106,2825,103.54,20240805,3.95,N,368770,100,32 억,,95279,N,N,0,N,00,N +20250207,141121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5820,-70,5,-1.19,3593208310,616261,65.67,5860,5950,5730,7650,4130,5890,5830.26,0.29,0,-20525,6156,6022,5756,5622,5356,6090,5690,33,1760,100,4240,10,1,32854225,1912,66.90,5.97,12,1.88,87.00,975.00,6570,20250106,-11.42,2825,20240805,106.02,6570,-11.42,20250106,4755,22.40,20250102,6570,-11.42,20250106,2825,106.02,20240805,3.95,N,368770,100,32 억,,95279,N,N,0,N,00,N +20250207,131119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5750,-140,5,-2.38,3283245330,562844,59.98,5860,5950,5730,7650,4130,5890,5832.89,0.29,0,-21203,6156,6022,5756,5622,5356,6090,5690,33,1760,100,4240,10,1,32854225,1889,66.09,5.90,12,1.71,87.00,975.00,6570,20250106,-12.48,2825,20240805,103.54,6570,-12.48,20250106,4755,20.93,20250102,6570,-12.48,20250106,2825,103.54,20240805,3.95,N,368770,100,32 억,,95279,N,N,0,N,00,N +20250207,121117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5820,-70,5,-1.19,2773516350,474811,50.60,5860,5950,5750,7650,4130,5890,5840.88,0.29,0,-8728,6156,6022,5756,5622,5356,6090,5690,33,1760,100,4240,10,1,32854225,1912,66.90,5.97,12,1.45,87.00,975.00,6570,20250106,-11.42,2825,20240805,106.02,6570,-11.42,20250106,4755,22.40,20250102,6570,-11.42,20250106,2825,106.02,20240805,3.95,N,368770,100,32 억,,95279,N,N,0,N,00,N +20250207,111115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5880,-10,5,-0.17,2316574670,396476,42.25,5860,5950,5750,7650,4130,5890,5842.41,0.29,0,-17472,6156,6022,5756,5622,5356,6090,5690,33,1760,100,4240,10,1,32854225,1932,67.59,6.03,12,1.21,87.00,975.00,6570,20250106,-10.50,2825,20240805,108.14,6570,-10.50,20250106,4755,23.66,20250102,6570,-10.50,20250106,2825,108.14,20240805,3.95,N,368770,100,32 억,,95279,N,N,0,N,00,N +20250207,101120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,-40,5,-0.68,1460170210,250897,26.74,5860,5880,5750,7650,4130,5890,5818.62,0.29,0,11611,6156,6022,5756,5622,5356,6090,5690,33,1760,100,4240,10,1,32854225,1922,67.24,6.00,12,0.76,87.00,975.00,6570,20250106,-10.96,2825,20240805,107.08,6570,-10.96,20250106,4755,23.03,20250102,6570,-10.96,20250106,2825,107.08,20240805,3.95,N,368770,100,32 억,,95279,N,N,0,N,00,N +20250207,091127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5860,-30,5,-0.51,553035290,95081,10.13,5860,5870,5750,7650,4130,5890,5813.10,0.29,0,-3664,6156,6022,5756,5622,5356,6090,5690,33,1760,100,4240,10,1,32854225,1925,67.36,6.01,12,0.29,87.00,975.00,6570,20250106,-10.81,2825,20240805,107.43,6570,-10.81,20250106,4755,23.24,20250102,6570,-10.81,20250106,2825,107.43,20240805,3.95,N,368770,100,32 억,,95279,N,N,0,N,00,N 20250206,161051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5890,320,2,5.75,5250328810,918284,153.87,5550,5890,5490,7240,3900,5570,5716.47,0.41,0,-39015,5823,5696,5573,5446,5323,5635,5385,33,1670,100,4010,10,1,32854225,1935,67.70,6.04,12,2.80,87.00,975.00,6570,20250106,-10.35,2825,20240805,108.50,6570,-10.35,20250106,4755,23.87,20250102,6570,-10.35,20250106,2825,108.50,20240805,3.86,N,368770,100,32 억,,135861,N,N,0,N,00,N 20250206,151056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5840,270,2,4.85,4746033930,832357,139.47,5550,5860,5490,7240,3900,5570,5702.12,0.41,0,-34839,5823,5696,5573,5446,5323,5635,5385,33,1670,100,4010,10,1,32854225,1919,67.13,5.99,12,2.53,87.00,975.00,6570,20250106,-11.11,2825,20240805,106.73,6570,-11.11,20250106,4755,22.82,20250102,6570,-11.11,20250106,2825,106.73,20240805,3.86,N,368770,100,32 억,,135861,N,N,0,N,00,N 20250206,141055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5680,110,2,1.97,3174551360,561837,94.14,5550,5800,5490,7240,3900,5570,5650.48,0.41,0,-41854,5823,5696,5573,5446,5323,5635,5385,33,1670,100,4010,10,1,32854225,1866,65.29,5.83,12,1.71,87.00,975.00,6570,20250106,-13.55,2825,20240805,101.06,6570,-13.55,20250106,4755,19.45,20250102,6570,-13.55,20250106,2825,101.06,20240805,3.86,N,368770,100,32 억,,135861,N,N,0,N,00,N diff --git a/368970/price/prices-20250201.csv b/368970/price/prices-20250201.csv index 97f9d6794ef6..ac53f6bd14e8 100644 --- a/368970/price/prices-20250201.csv +++ b/368970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161119,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2665,-10,5,-0.37,95616545,35316,838.66,2650,2780,2645,3475,1875,2675,2707.46,1.24,0,-13232,2695,2685,2670,2660,2645,2687,2662,47,800,500,1870,5,1,9346160,249,-68.33,0.73,12,0.38,-39.00,3675.00,5440,20240125,-51.01,2510,20241210,6.18,2825,-5.66,20250122,2555,4.31,20250203,5390,-50.56,20240223,2510,6.18,20241210,0.88,N,368970,500,46 억,,115447,N,N,0,N,00,N +20250207,151122,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2665,-10,5,-0.37,93752380,34615,822.01,2650,2780,2645,3475,1875,2675,2708.43,1.24,0,-13232,2695,2685,2670,2660,2645,2687,2662,47,800,500,1870,5,1,9346160,249,-68.33,0.73,12,0.37,-39.00,3675.00,5440,20240125,-51.01,2510,20241210,6.18,2825,-5.66,20250122,2555,4.31,20250203,5390,-50.56,20240223,2510,6.18,20241210,0.88,N,368970,500,46 억,,115447,N,N,0,N,00,N +20250207,141121,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2655,-20,5,-0.75,89205850,32905,781.41,2650,2780,2645,3475,1875,2675,2711.01,1.24,0,-13264,2695,2685,2670,2660,2645,2687,2662,47,800,500,1870,5,1,9346160,248,-68.08,0.72,12,0.35,-39.00,3675.00,5440,20240125,-51.19,2510,20241210,5.78,2825,-6.02,20250122,2555,3.91,20250203,5390,-50.74,20240223,2510,5.78,20241210,0.88,N,368970,500,46 억,,115447,N,N,0,N,00,N +20250207,131119,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2660,-15,5,-0.56,84774830,31235,741.75,2650,2780,2645,3475,1875,2675,2714.10,1.24,0,-13374,2695,2685,2670,2660,2645,2687,2662,47,800,500,1870,5,1,9346160,249,-68.21,0.72,12,0.33,-39.00,3675.00,5440,20240125,-51.10,2510,20241210,5.98,2825,-5.84,20250122,2555,4.11,20250203,5390,-50.65,20240223,2510,5.98,20241210,0.88,N,368970,500,46 억,,115447,N,N,0,N,00,N +20250207,121118,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2665,-10,5,-0.37,84458625,31116,738.92,2650,2780,2645,3475,1875,2675,2714.31,1.24,0,-13383,2695,2685,2670,2660,2645,2687,2662,47,800,500,1870,5,1,9346160,249,-68.33,0.73,12,0.33,-39.00,3675.00,5440,20240125,-51.01,2510,20241210,6.18,2825,-5.66,20250122,2555,4.31,20250203,5390,-50.56,20240223,2510,6.18,20241210,0.88,N,368970,500,46 억,,115447,N,N,0,N,00,N +20250207,111116,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2670,-5,5,-0.19,73018495,26800,636.43,2650,2780,2650,3475,1875,2675,2724.57,1.24,0,-13594,2695,2685,2670,2660,2645,2687,2662,47,800,500,1870,5,1,9346160,250,-68.46,0.73,12,0.29,-39.00,3675.00,5440,20240125,-50.92,2510,20241210,6.37,2825,-5.49,20250122,2555,4.50,20250203,5390,-50.46,20240223,2510,6.37,20241210,0.88,N,368970,500,46 억,,115447,N,N,0,N,00,N +20250207,101121,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2680,5,2,0.19,56876075,20719,492.02,2650,2780,2650,3475,1875,2675,2745.12,1.24,0,-13691,2695,2685,2670,2660,2645,2687,2662,47,800,500,1870,5,1,9346160,250,-68.72,0.73,12,0.22,-39.00,3675.00,5440,20240125,-50.74,2510,20241210,6.77,2825,-5.13,20250122,2555,4.89,20250203,5390,-50.28,20240223,2510,6.77,20241210,0.88,N,368970,500,46 억,,115447,N,N,0,N,00,N +20250207,091127,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2665,-10,5,-0.37,278485,105,2.49,2650,2675,2650,3475,1875,2675,2652.24,1.24,0,-13,2695,2685,2670,2660,2645,2687,2662,47,800,500,1870,5,1,9346160,249,-68.33,0.73,12,0.00,-39.00,3675.00,5440,20240125,-51.01,2510,20241210,6.18,2825,-5.66,20250122,2555,4.31,20250203,5390,-50.56,20240223,2510,6.18,20241210,0.88,N,368970,500,46 억,,115447,N,N,0,N,00,N 20250206,161051,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2675,5,2,0.19,11068965,4150,29.32,2675,2680,2655,3470,1870,2670,2667.22,1.23,0,362,2693,2681,2658,2646,2623,2687,2652,47,800,500,1860,5,1,9346160,250,-68.59,0.73,12,0.04,-39.00,3675.00,5510,20240124,-51.45,2510,20241210,6.57,2825,-5.31,20250122,2555,4.70,20250203,5390,-50.37,20240223,2510,6.57,20241210,0.88,N,368970,500,46 억,,115085,N,N,0,N,00,N 20250206,151057,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2675,5,2,0.19,10456405,3921,27.70,2675,2680,2655,3470,1870,2670,2666.77,1.23,0,362,2693,2681,2658,2646,2623,2687,2652,47,800,500,1860,5,1,9346160,250,-68.59,0.73,12,0.04,-39.00,3675.00,5510,20240124,-51.45,2510,20241210,6.57,2825,-5.31,20250122,2555,4.70,20250203,5390,-50.37,20240223,2510,6.57,20241210,0.88,N,368970,500,46 억,,115085,N,N,0,N,00,N 20250206,141056,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2675,5,2,0.19,7243995,2714,19.17,2675,2680,2655,3470,1870,2670,2669.12,1.23,0,362,2693,2681,2658,2646,2623,2687,2652,47,800,500,1860,5,1,9346160,250,-68.59,0.73,12,0.03,-39.00,3675.00,5510,20240124,-51.45,2510,20241210,6.57,2825,-5.31,20250122,2555,4.70,20250203,5390,-50.37,20240223,2510,6.57,20241210,0.88,N,368970,500,46 억,,115085,N,N,0,N,00,N diff --git a/369370/price/prices-20250201.csv b/369370/price/prices-20250201.csv index 663f8c2fcd69..1199a998037c 100644 --- a/369370/price/prices-20250201.csv +++ b/369370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161120,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1638,-53,5,-3.13,99391153,60500,80.89,1665,1679,1632,2195,1184,1691,1642.85,8.82,0,-179,1761,1725,1703,1667,1645,1715,1657,50,504,100,1210,1,1,49871911,817,-7.28,2.66,12,0.12,-225.00,615.00,2745,20240409,-40.33,1500,20241115,9.20,2095,-21.81,20250203,1550,5.68,20250122,2745,-40.33,20240409,1500,9.20,20241115,0.09,N,369370,100,49 억,,4398543,N,N,0,N,00,N +20250207,151122,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1655,-36,5,-2.13,95806763,58313,77.96,1665,1679,1632,2195,1184,1691,1642.97,8.82,0,1043,1761,1725,1703,1667,1645,1715,1657,50,504,100,1210,1,1,49871911,825,-7.36,2.69,12,0.12,-225.00,615.00,2745,20240409,-39.71,1500,20241115,10.33,2095,-21.00,20250203,1550,6.77,20250122,2745,-39.71,20240409,1500,10.33,20241115,0.09,N,369370,100,49 억,,4398543,N,N,0,N,00,N +20250207,141122,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1668,-23,5,-1.36,81001747,49343,65.97,1665,1679,1632,2195,1184,1691,1641.61,8.82,0,-236,1761,1725,1703,1667,1645,1715,1657,50,504,100,1210,1,1,49871911,832,-7.41,2.71,12,0.10,-225.00,615.00,2745,20240409,-39.23,1500,20241115,11.20,2095,-20.38,20250203,1550,7.61,20250122,2745,-39.23,20240409,1500,11.20,20241115,0.09,N,369370,100,49 억,,4398543,N,N,0,N,00,N +20250207,131120,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1647,-44,5,-2.60,75109756,45792,61.22,1665,1679,1632,2195,1184,1691,1640.24,8.82,0,1053,1761,1725,1703,1667,1645,1715,1657,50,504,100,1210,1,1,49871911,821,-7.32,2.68,12,0.09,-225.00,615.00,2745,20240409,-40.00,1500,20241115,9.80,2095,-21.38,20250203,1550,6.26,20250122,2745,-40.00,20240409,1500,9.80,20241115,0.09,N,369370,100,49 억,,4398543,N,N,0,N,00,N +20250207,121118,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1644,-47,5,-2.78,70466513,42965,57.44,1665,1679,1632,2195,1184,1691,1640.09,8.82,0,1093,1761,1725,1703,1667,1645,1715,1657,50,504,100,1210,1,1,49871911,820,-7.31,2.67,12,0.09,-225.00,615.00,2745,20240409,-40.11,1500,20241115,9.60,2095,-21.53,20250203,1550,6.06,20250122,2745,-40.11,20240409,1500,9.60,20241115,0.09,N,369370,100,49 억,,4398543,N,N,0,N,00,N +20250207,111116,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1644,-47,5,-2.78,59050449,35999,48.13,1665,1679,1632,2195,1184,1691,1640.34,8.82,0,1216,1761,1725,1703,1667,1645,1715,1657,50,504,100,1210,1,1,49871911,820,-7.31,2.67,12,0.07,-225.00,615.00,2745,20240409,-40.11,1500,20241115,9.60,2095,-21.53,20250203,1550,6.06,20250122,2745,-40.11,20240409,1500,9.60,20241115,0.09,N,369370,100,49 억,,4398543,N,N,0,N,00,N +20250207,101121,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1641,-50,5,-2.96,54630806,33306,44.53,1665,1679,1632,2195,1184,1691,1640.27,8.82,0,1352,1761,1725,1703,1667,1645,1715,1657,50,504,100,1210,1,1,49871911,818,-7.29,2.67,12,0.07,-225.00,615.00,2745,20240409,-40.22,1500,20241115,9.40,2095,-21.67,20250203,1550,5.87,20250122,2745,-40.22,20240409,1500,9.40,20241115,0.09,N,369370,100,49 억,,4398543,N,N,0,N,00,N +20250207,091127,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1652,-39,5,-2.31,10592796,6399,8.56,1665,1679,1640,2195,1184,1691,1655.38,8.82,0,2500,1761,1725,1703,1667,1645,1715,1657,50,504,100,1210,1,1,49871911,824,-7.34,2.69,12,0.01,-225.00,615.00,2745,20240409,-39.82,1500,20241115,10.13,2095,-21.15,20250203,1550,6.58,20250122,2745,-39.82,20240409,1500,10.13,20241115,0.09,N,369370,100,49 억,,4398543,N,N,0,N,00,N 20250206,161051,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1691,-25,5,-1.46,125254658,73491,69.27,1735,1739,1681,2230,1202,1716,1704.35,8.83,0,-2699,1815,1765,1738,1688,1661,1752,1675,50,514,100,1230,1,1,49871911,843,-7.52,2.75,12,0.15,-225.00,615.00,2745,20240409,-38.40,1500,20241115,12.73,2095,-19.28,20250203,1550,9.10,20250122,2745,-38.40,20240409,1500,12.73,20241115,0.10,N,369370,100,49 억,,4401300,N,N,0,N,00,N 20250206,151057,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1694,-22,5,-1.28,123445425,72422,68.26,1735,1739,1681,2230,1202,1716,1704.53,8.83,0,-2596,1815,1765,1738,1688,1661,1752,1675,50,514,100,1230,1,1,49871911,845,-7.53,2.75,12,0.15,-225.00,615.00,2745,20240409,-38.29,1500,20241115,12.93,2095,-19.14,20250203,1550,9.29,20250122,2745,-38.29,20240409,1500,12.93,20241115,0.10,N,369370,100,49 억,,4401300,N,N,0,N,00,N 20250206,141056,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1695,-21,5,-1.22,104522304,61210,57.70,1735,1739,1687,2230,1202,1716,1707.60,8.83,0,-2563,1815,1765,1738,1688,1661,1752,1675,50,514,100,1230,1,1,49871911,845,-7.53,2.76,12,0.12,-225.00,615.00,2745,20240409,-38.25,1500,20241115,13.00,2095,-19.09,20250203,1550,9.35,20250122,2745,-38.25,20240409,1500,13.00,20241115,0.10,N,369370,100,49 억,,4401300,N,N,0,N,00,N diff --git a/370090/price/prices-20250201.csv b/370090/price/prices-20250201.csv index f8006d0f0fe8..10735879f1c8 100644 --- a/370090/price/prices-20250201.csv +++ b/370090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161120,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25250,1200,2,4.99,21346942800,846240,104.79,24200,26000,23500,31250,16850,24050,25225.57,1.79,0,5842,26150,25100,23500,22450,20850,25625,22975,43,7200,500,14910,50,1,8516830,2150,27.36,4.21,12,9.94,923.00,5992.00,32700,20241218,-22.78,12010,20240805,110.24,30750,-17.89,20250106,21900,15.30,20250206,32700,-22.78,20241218,12010,110.24,20240805,7.00,N,370090,500,43 억,,152579,N,N,67,N,00,N +20250207,151122,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25250,1200,2,4.99,20902365150,828614,102.61,24200,26000,23500,31250,16850,24050,25225.70,1.79,0,1890,26150,25100,23500,22450,20850,25625,22975,43,7200,500,14910,50,1,8516830,2150,27.36,4.21,12,9.73,923.00,5992.00,32700,20241218,-22.78,12010,20240805,110.24,30750,-17.89,20250106,21900,15.30,20250206,32700,-22.78,20241218,12010,110.24,20240805,7.00,N,370090,500,43 억,,152579,N,N,48,N,00,N +20250207,141122,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25250,1200,2,4.99,20035743250,794313,98.36,24200,26000,23500,31250,16850,24050,25223.99,1.79,0,81,26150,25100,23500,22450,20850,25625,22975,43,7200,500,14910,50,1,8516830,2150,27.36,4.21,12,9.33,923.00,5992.00,32700,20241218,-22.78,12010,20240805,110.24,30750,-17.89,20250106,21900,15.30,20250206,32700,-22.78,20241218,12010,110.24,20240805,7.00,N,370090,500,43 억,,152579,N,N,48,N,00,N +20250207,131120,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25400,1350,2,5.61,18809586100,745618,92.33,24200,26000,23500,31250,16850,24050,25226.84,1.79,0,-7132,26150,25100,23500,22450,20850,25625,22975,43,7200,500,14910,50,1,8516830,2163,27.52,4.24,12,8.75,923.00,5992.00,32700,20241218,-22.32,12010,20240805,111.49,30750,-17.40,20250106,21900,15.98,20250206,32700,-22.32,20241218,12010,111.49,20240805,7.00,N,370090,500,43 억,,152579,N,N,48,N,00,N +20250207,121118,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25500,1450,2,6.03,17205675500,682974,84.57,24200,26000,23500,31250,16850,24050,25192.28,1.79,0,-4587,26150,25100,23500,22450,20850,25625,22975,43,7200,500,14910,50,1,8516830,2172,27.63,4.26,12,8.02,923.00,5992.00,32700,20241218,-22.02,12010,20240805,112.32,30750,-17.07,20250106,21900,16.44,20250206,32700,-22.02,20241218,12010,112.32,20240805,7.00,N,370090,500,43 억,,152579,N,N,48,N,00,N +20250207,111116,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25100,1050,2,4.37,13392676350,533135,66.02,24200,26000,23500,31250,16850,24050,25120.61,1.79,0,-5818,26150,25100,23500,22450,20850,25625,22975,43,7200,500,14910,50,1,8516830,2138,27.19,4.19,12,6.26,923.00,5992.00,32700,20241218,-23.24,12010,20240805,108.99,30750,-18.37,20250106,21900,14.61,20250206,32700,-23.24,20241218,12010,108.99,20240805,7.00,N,370090,500,43 억,,152579,N,N,48,N,00,N +20250207,101121,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25500,1450,2,6.03,7576426850,304936,37.76,24200,25550,23500,31250,16850,24050,24845.96,1.79,0,-1112,26150,25100,23500,22450,20850,25625,22975,43,7200,500,14910,50,1,8516830,2172,27.63,4.26,12,3.58,923.00,5992.00,32700,20241218,-22.02,12010,20240805,112.32,30750,-17.07,20250106,21900,16.44,20250206,32700,-22.02,20241218,12010,112.32,20240805,7.00,N,370090,500,43 억,,152579,N,N,48,N,00,N +20250207,091128,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23800,-250,5,-1.04,550210600,23142,2.87,24200,24200,23500,31250,16850,24050,23775.41,1.79,0,-855,26150,25100,23500,22450,20850,25625,22975,43,7200,500,14910,50,1,8516830,2027,25.79,3.97,12,0.27,923.00,5992.00,32700,20241218,-27.22,12010,20240805,98.17,30750,-22.60,20250106,21900,8.68,20250206,32700,-27.22,20241218,12010,98.17,20240805,7.00,N,370090,500,43 억,,152579,N,N,48,N,00,N 20250206,161052,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24050,350,2,1.48,18508549300,797088,401.85,23200,24550,21900,30800,16600,23700,23219.61,1.84,0,-3167,24500,24100,23550,23150,22600,24300,23350,43,7100,500,14690,50,1,8516830,2048,26.06,4.01,12,9.36,923.00,5992.00,32700,20241218,-26.45,12010,20240805,100.25,30750,-21.79,20250106,21900,9.82,20250206,32700,-26.45,20241218,12010,100.25,20240805,7.04,N,370090,500,43 억,,156902,N,N,48,N,00,N 20250206,151057,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23900,200,2,0.84,17857068550,769959,388.17,23200,24550,21900,30800,16600,23700,23192.13,1.84,0,-3696,24500,24100,23550,23150,22600,24300,23350,43,7100,500,14690,50,1,8516830,2036,25.89,3.99,12,9.04,923.00,5992.00,32700,20241218,-26.91,12010,20240805,99.00,30750,-22.28,20250106,21900,9.13,20250206,32700,-26.91,20241218,12010,99.00,20240805,7.04,N,370090,500,43 억,,156902,N,N,10,N,00,N 20250206,141056,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22900,-800,5,-3.38,15341506850,663286,334.39,23200,24550,21900,30800,16600,23700,23129.42,1.84,0,-4608,24500,24100,23550,23150,22600,24300,23350,43,7100,500,14690,50,1,8516830,1950,24.81,3.82,12,7.79,923.00,5992.00,32700,20241218,-29.97,12010,20240805,90.67,30750,-25.53,20250106,21900,4.57,20250206,32700,-29.97,20241218,12010,90.67,20240805,7.04,N,370090,500,43 억,,156902,N,N,10,N,00,N diff --git a/371950/price/prices-20250201.csv b/371950/price/prices-20250201.csv index 3a0df10a9dbe..3a218c65b94e 100644 --- a/371950/price/prices-20250201.csv +++ b/371950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10650,550,2,5.45,1360718190,126673,913.29,10250,11100,10250,13130,7070,10100,10742.09,0.45,0,16624,10273,10186,10063,9976,9853,10230,10020,105,3030,500,6460,10,1,21040488,2241,-10.26,3.88,12,0.60,-1038.00,2742.00,18000,20240627,-40.83,5910,20240319,80.20,11100,-4.05,20250207,8300,28.31,20250114,18000,-40.83,20240627,5910,80.20,20240319,0.94,N,371950,500,105 억,,94646,N,N,0,N,00,N +20250207,151122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10550,450,2,4.46,1350293770,125690,906.20,10250,11100,10250,13130,7070,10100,10743.05,0.45,0,16815,10273,10186,10063,9976,9853,10230,10020,105,3030,500,6460,10,1,21040488,2220,-10.16,3.85,12,0.60,-1038.00,2742.00,18000,20240627,-41.39,5910,20240319,78.51,11100,-4.95,20250207,8300,27.11,20250114,18000,-41.39,20240627,5910,78.51,20240319,0.94,N,371950,500,105 억,,94646,N,N,0,N,00,N +20250207,141122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10510,410,2,4.06,1283029800,119343,860.44,10250,11100,10250,13130,7070,10100,10750.78,0.45,0,17401,10273,10186,10063,9976,9853,10230,10020,105,3030,500,6460,10,1,21040488,2211,-10.13,3.83,12,0.57,-1038.00,2742.00,18000,20240627,-41.61,5910,20240319,77.83,11100,-5.32,20250207,8300,26.63,20250114,18000,-41.61,20240627,5910,77.83,20240319,0.94,N,371950,500,105 억,,94646,N,N,0,N,00,N +20250207,131120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10570,470,2,4.65,1209427860,112330,809.88,10250,11100,10250,13130,7070,10100,10766.74,0.45,0,17517,10273,10186,10063,9976,9853,10230,10020,105,3030,500,6460,10,1,21040488,2224,-10.18,3.85,12,0.53,-1038.00,2742.00,18000,20240627,-41.28,5910,20240319,78.85,11100,-4.77,20250207,8300,27.35,20250114,18000,-41.28,20240627,5910,78.85,20240319,0.94,N,371950,500,105 억,,94646,N,N,0,N,00,N +20250207,121118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10690,590,2,5.84,1130423050,104903,756.33,10250,11100,10250,13130,7070,10100,10775.89,0.45,0,22174,10273,10186,10063,9976,9853,10230,10020,105,3030,500,6460,10,1,21040488,2249,-10.30,3.90,12,0.50,-1038.00,2742.00,18000,20240627,-40.61,5910,20240319,80.88,11100,-3.69,20250207,8300,28.80,20250114,18000,-40.61,20240627,5910,80.88,20240319,0.94,N,371950,500,105 억,,94646,N,N,0,N,00,N +20250207,111116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10910,810,2,8.02,1074607610,99708,718.88,10250,11100,10250,13130,7070,10100,10777.55,0.45,0,20948,10273,10186,10063,9976,9853,10230,10020,105,3030,500,6460,10,1,21040488,2296,-10.51,3.98,12,0.47,-1038.00,2742.00,18000,20240627,-39.39,5910,20240319,84.60,11100,-1.71,20250207,8300,31.45,20250114,18000,-39.39,20240627,5910,84.60,20240319,0.94,N,371950,500,105 억,,94646,N,N,0,N,00,N +20250207,101121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11000,900,2,8.91,959924930,89249,643.47,10250,11100,10250,13130,7070,10100,10755.58,0.45,0,19632,10273,10186,10063,9976,9853,10230,10020,105,3030,500,6460,10,1,21040488,2314,-10.60,4.01,12,0.42,-1038.00,2742.00,18000,20240627,-38.89,5910,20240319,86.13,11100,-0.90,20250207,8300,32.53,20250114,18000,-38.89,20240627,5910,86.13,20240319,0.94,N,371950,500,105 억,,94646,N,N,0,N,00,N +20250207,091128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10480,380,2,3.76,262682690,24831,179.03,10250,10800,10250,13130,7070,10100,10578.82,0.45,0,212,10273,10186,10063,9976,9853,10230,10020,105,3030,500,6460,10,1,21040488,2205,-10.10,3.82,12,0.12,-1038.00,2742.00,18000,20240627,-41.78,5910,20240319,77.33,10800,-2.96,20250207,8300,26.27,20250114,18000,-41.78,20240627,5910,77.33,20240319,0.94,N,371950,500,105 억,,94646,N,N,0,N,00,N 20250206,161052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10100,40,2,0.40,139015000,13854,37.97,10070,10150,9940,13070,7050,10060,10034.29,0.46,0,-2463,10640,10350,10100,9810,9560,10225,9685,105,3010,500,6430,10,1,21040488,2125,-9.73,3.68,12,0.07,-1038.00,2742.00,18000,20240627,-43.89,5910,20240319,70.90,10500,-3.81,20250131,8300,21.69,20250114,18000,-43.89,20240627,5910,70.90,20240319,0.95,N,371950,500,105 억,,95853,N,N,0,N,00,N 20250206,151057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10090,30,2,0.30,124617390,12427,34.05,10070,10150,9940,13070,7050,10060,10027.95,0.46,0,-2363,10640,10350,10100,9810,9560,10225,9685,105,3010,500,6430,10,1,21040488,2123,-9.72,3.68,12,0.06,-1038.00,2742.00,18000,20240627,-43.94,5910,20240319,70.73,10500,-3.90,20250131,8300,21.57,20250114,18000,-43.94,20240627,5910,70.73,20240319,0.95,N,371950,500,105 억,,95853,N,N,0,N,00,N 20250206,141056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10010,-50,5,-0.50,111154850,11088,30.39,10070,10150,9940,13070,7050,10060,10024.79,0.46,0,-2303,10640,10350,10100,9810,9560,10225,9685,105,3010,500,6430,10,1,21040488,2106,-9.64,3.65,12,0.05,-1038.00,2742.00,18000,20240627,-44.39,5910,20240319,69.37,10500,-4.67,20250131,8300,20.60,20250114,18000,-44.39,20240627,5910,69.37,20240319,0.95,N,371950,500,105 억,,95853,N,N,0,N,00,N diff --git a/372170/price/prices-20250201.csv b/372170/price/prices-20250201.csv index d0bde322d738..0374d47adfdb 100644 --- a/372170/price/prices-20250201.csv +++ b/372170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161120,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35250,-200,5,-0.56,1001417550,28210,135.11,35600,36700,34850,46050,24850,35450,35498.87,2.97,0,-3363,36950,36200,35700,34950,34450,35950,34700,8,10600,100,25520,50,1,7979048,2813,11.47,1.74,12,0.35,3073.00,20202.00,113500,20240221,-68.94,33100,20250203,6.50,40600,-13.18,20250115,33100,6.50,20250203,113500,-68.94,20240221,33100,6.50,20250203,1.67,N,372170,100,7 억,,237241,N,N,220,N,00,N +20250207,151123,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35350,-100,5,-0.28,985115450,27748,132.90,35600,36700,34850,46050,24850,35450,35502.21,2.97,0,-3242,36950,36200,35700,34950,34450,35950,34700,8,10600,100,25520,50,1,7979048,2821,11.50,1.75,12,0.35,3073.00,20202.00,113500,20240221,-68.85,33100,20250203,6.80,40600,-12.93,20250115,33100,6.80,20250203,113500,-68.85,20240221,33100,6.80,20250203,1.67,N,372170,100,7 억,,237241,N,N,126,N,00,N +20250207,141122,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35400,-50,5,-0.14,900433300,25354,121.43,35600,36700,34850,46050,24850,35450,35514.45,2.97,0,-3278,36950,36200,35700,34950,34450,35950,34700,8,10600,100,25520,50,1,7979048,2825,11.52,1.75,12,0.32,3073.00,20202.00,113500,20240221,-68.81,33100,20250203,6.95,40600,-12.81,20250115,33100,6.95,20250203,113500,-68.81,20240221,33100,6.95,20250203,1.67,N,372170,100,7 억,,237241,N,N,126,N,00,N +20250207,131120,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35350,-100,5,-0.28,761652000,21429,102.63,35600,36700,34850,46050,24850,35450,35543.05,2.97,0,-3177,36950,36200,35700,34950,34450,35950,34700,8,10600,100,25520,50,1,7979048,2821,11.50,1.75,12,0.27,3073.00,20202.00,113500,20240221,-68.85,33100,20250203,6.80,40600,-12.93,20250115,33100,6.80,20250203,113500,-68.85,20240221,33100,6.80,20250203,1.67,N,372170,100,7 억,,237241,N,N,126,N,00,N +20250207,121119,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35400,-50,5,-0.14,715341650,20118,96.36,35600,36700,34850,46050,24850,35450,35557.29,2.97,0,-2674,36950,36200,35700,34950,34450,35950,34700,8,10600,100,25520,50,1,7979048,2825,11.52,1.75,12,0.25,3073.00,20202.00,113500,20240221,-68.81,33100,20250203,6.95,40600,-12.81,20250115,33100,6.95,20250203,113500,-68.81,20240221,33100,6.95,20250203,1.67,N,372170,100,7 억,,237241,N,N,126,N,00,N +20250207,111117,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35350,-100,5,-0.28,663386000,18651,89.33,35600,36700,34850,46050,24850,35450,35568.39,2.97,0,-1976,36950,36200,35700,34950,34450,35950,34700,8,10600,100,25520,50,1,7979048,2821,11.50,1.75,12,0.23,3073.00,20202.00,113500,20240221,-68.85,33100,20250203,6.80,40600,-12.93,20250115,33100,6.80,20250203,113500,-68.85,20240221,33100,6.80,20250203,1.67,N,372170,100,7 억,,237241,N,N,126,N,00,N +20250207,101122,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35100,-350,5,-0.99,548314650,15388,73.70,35600,36700,34850,46050,24850,35450,35632.61,2.97,0,-1567,36950,36200,35700,34950,34450,35950,34700,8,10600,100,25520,50,1,7979048,2801,11.42,1.74,12,0.19,3073.00,20202.00,113500,20240221,-69.07,33100,20250203,6.04,40600,-13.55,20250115,33100,6.04,20250203,113500,-69.07,20240221,33100,6.04,20250203,1.67,N,372170,100,7 억,,237241,N,N,126,N,00,N +20250207,091128,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35700,250,2,0.71,193446700,5465,26.17,35600,35850,34850,46050,24850,35450,35397.38,2.97,0,1431,36950,36200,35700,34950,34450,35950,34700,8,10600,100,25520,50,1,7979048,2849,11.62,1.77,12,0.07,3073.00,20202.00,113500,20240221,-68.55,33100,20250203,7.85,40600,-12.07,20250115,33100,7.85,20250203,113500,-68.55,20240221,33100,7.85,20250203,1.67,N,372170,100,7 억,,237241,N,N,126,N,00,N 20250206,161052,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35450,-450,5,-1.25,738956150,20815,35.40,35900,36450,35200,46650,25150,35900,35501.15,3.00,0,-4946,38600,37250,35350,34000,32100,37925,34675,8,10750,100,25840,50,1,7979048,2829,11.54,1.75,12,0.26,3073.00,20202.00,113500,20240221,-68.77,33100,20250203,7.10,40600,-12.68,20250115,33100,7.10,20250203,113500,-68.77,20240221,33100,7.10,20250203,1.69,N,372170,100,7 억,,239659,N,N,126,N,00,N 20250206,151058,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35450,-450,5,-1.25,709740250,19991,34.00,35900,36450,35200,46650,25150,35900,35502.99,3.00,0,-4746,38600,37250,35350,34000,32100,37925,34675,8,10750,100,25840,50,1,7979048,2829,11.54,1.75,12,0.25,3073.00,20202.00,113500,20240221,-68.77,33100,20250203,7.10,40600,-12.68,20250115,33100,7.10,20250203,113500,-68.77,20240221,33100,7.10,20250203,1.69,N,372170,100,7 억,,239659,N,N,49,N,00,N 20250206,141057,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35450,-450,5,-1.25,537652800,15145,25.76,35900,36450,35200,46650,25150,35900,35500.35,3.00,0,-5249,38600,37250,35350,34000,32100,37925,34675,8,10750,100,25840,50,1,7979048,2829,11.54,1.75,12,0.19,3073.00,20202.00,113500,20240221,-68.77,33100,20250203,7.10,40600,-12.68,20250115,33100,7.10,20250203,113500,-68.77,20240221,33100,7.10,20250203,1.69,N,372170,100,7 억,,239659,N,N,49,N,00,N diff --git a/372320/price/prices-20250201.csv b/372320/price/prices-20250201.csv index fb35f7524b79..e1b73849abd9 100644 --- a/372320/price/prices-20250201.csv +++ b/372320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161121,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28650,-950,5,-3.21,2490397600,86365,50.70,29100,29400,28600,38450,20750,29600,28836.22,0.69,0,-10737,31533,30566,29533,28566,27533,31050,29050,71,8850,500,21310,50,1,14199293,4068,-11.83,6.60,12,0.61,-2422.00,4341.00,43000,20240307,-33.37,19390,20241209,47.76,33250,-13.83,20250103,26800,6.90,20250203,43000,-33.37,20240307,19390,47.76,20241209,0.61,N,372320,500,70 억,,98197,N,N,471,N,00,N +20250207,151123,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28700,-900,5,-3.04,2323050900,80525,47.27,29100,29400,28600,38450,20750,29600,28848.79,0.69,0,-7882,31533,30566,29533,28566,27533,31050,29050,71,8850,500,21310,50,1,14199293,4075,-11.85,6.61,12,0.57,-2422.00,4341.00,43000,20240307,-33.26,19390,20241209,48.01,33250,-13.68,20250103,26800,7.09,20250203,43000,-33.26,20240307,19390,48.01,20241209,0.61,N,372320,500,70 억,,98197,N,N,403,N,00,N +20250207,141123,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28650,-950,5,-3.21,2028780150,70266,41.25,29100,29400,28650,38450,20750,29600,28872.83,0.69,0,-6250,31533,30566,29533,28566,27533,31050,29050,71,8850,500,21310,50,1,14199293,4068,-11.83,6.60,12,0.49,-2422.00,4341.00,43000,20240307,-33.37,19390,20241209,47.76,33250,-13.83,20250103,26800,6.90,20250203,43000,-33.37,20240307,19390,47.76,20241209,0.61,N,372320,500,70 억,,98197,N,N,403,N,00,N +20250207,131121,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28800,-800,5,-2.70,1700848100,58854,34.55,29100,29400,28650,38450,20750,29600,28899.41,0.69,0,-6958,31533,30566,29533,28566,27533,31050,29050,71,8850,500,21310,50,1,14199293,4089,-11.89,6.63,12,0.41,-2422.00,4341.00,43000,20240307,-33.02,19390,20241209,48.53,33250,-13.38,20250103,26800,7.46,20250203,43000,-33.02,20240307,19390,48.53,20241209,0.61,N,372320,500,70 억,,98197,N,N,403,N,00,N +20250207,121119,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28850,-750,5,-2.53,1521138950,52621,30.89,29100,29400,28650,38450,20750,29600,28907.41,0.69,0,-6939,31533,30566,29533,28566,27533,31050,29050,71,8850,500,21310,50,1,14199293,4096,-11.91,6.65,12,0.37,-2422.00,4341.00,43000,20240307,-32.91,19390,20241209,48.79,33250,-13.23,20250103,26800,7.65,20250203,43000,-32.91,20240307,19390,48.79,20241209,0.61,N,372320,500,70 억,,98197,N,N,403,N,00,N +20250207,111117,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28700,-900,5,-3.04,1322027300,45694,26.82,29100,29400,28650,38450,20750,29600,28932.14,0.69,0,-6563,31533,30566,29533,28566,27533,31050,29050,71,8850,500,21310,50,1,14199293,4075,-11.85,6.61,12,0.32,-2422.00,4341.00,43000,20240307,-33.26,19390,20241209,48.01,33250,-13.68,20250103,26800,7.09,20250203,43000,-33.26,20240307,19390,48.01,20241209,0.61,N,372320,500,70 억,,98197,N,N,403,N,00,N +20250207,101122,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28850,-750,5,-2.53,1092391100,37718,22.14,29100,29400,28750,38450,20750,29600,28962.01,0.69,0,-2727,31533,30566,29533,28566,27533,31050,29050,71,8850,500,21310,50,1,14199293,4096,-11.91,6.65,12,0.27,-2422.00,4341.00,43000,20240307,-32.91,19390,20241209,48.79,33250,-13.23,20250103,26800,7.65,20250203,43000,-32.91,20240307,19390,48.79,20241209,0.61,N,372320,500,70 억,,98197,N,N,403,N,00,N +20250207,091128,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,29250,-350,5,-1.18,396081650,13634,8.00,29100,29300,28850,38450,20750,29600,29050.90,0.69,0,-1050,31533,30566,29533,28566,27533,31050,29050,71,8850,500,21310,50,1,14199293,4153,-12.08,6.74,12,0.10,-2422.00,4341.00,43000,20240307,-31.98,19390,20241209,50.85,33250,-12.03,20250103,26800,9.14,20250203,43000,-31.98,20240307,19390,50.85,20241209,0.61,N,372320,500,70 억,,98197,N,N,403,N,00,N 20250206,161052,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,29600,1000,2,3.50,5037808250,170024,121.75,28700,30500,28500,37150,20050,28600,29641.39,0.63,0,6241,29700,29150,28450,27900,27200,29425,28175,71,8550,500,20590,50,1,14199293,4203,-12.22,6.82,12,1.20,-2422.00,4341.00,43000,20240307,-31.16,19390,20241209,52.66,33250,-10.98,20250103,26800,10.45,20250203,43000,-31.16,20240307,19390,52.66,20241209,0.64,N,372320,500,70 억,,89859,N,N,403,N,00,N 20250206,151058,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,29650,1050,2,3.67,4936724600,166608,119.31,28700,30500,28500,37150,20050,28600,29642.07,0.63,0,6373,29700,29150,28450,27900,27200,29425,28175,71,8550,500,20590,50,1,14199293,4210,-12.24,6.83,12,1.17,-2422.00,4341.00,43000,20240307,-31.05,19390,20241209,52.91,33250,-10.83,20250103,26800,10.63,20250203,43000,-31.05,20240307,19390,52.91,20241209,0.64,N,372320,500,70 억,,89859,N,N,258,N,00,N 20250206,141057,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,29800,1200,2,4.20,4611702150,155665,111.47,28700,30500,28500,37150,20050,28600,29637.85,0.63,0,4804,29700,29150,28450,27900,27200,29425,28175,71,8550,500,20590,50,1,14199293,4231,-12.30,6.86,12,1.10,-2422.00,4341.00,43000,20240307,-30.70,19390,20241209,53.69,33250,-10.38,20250103,26800,11.19,20250203,43000,-30.70,20240307,19390,53.69,20241209,0.64,N,372320,500,70 억,,89859,N,N,258,N,00,N diff --git a/372800/price/prices-20250201.csv b/372800/price/prices-20250201.csv index 98b849eea1dc..0d4765657590 100644 --- a/372800/price/prices-20250201.csv +++ b/372800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4875,125,2,2.63,17792705,3712,31.52,4745,4880,4695,6170,3325,4750,4793.26,0.32,0,-280,5010,4880,4740,4610,4470,4945,4675,30,1420,500,3320,5,1,6026990,294,-4.33,1.61,12,0.06,-1125.00,3024.00,10490,20240822,-53.53,4320,20250117,12.85,5270,-7.50,20250107,4320,12.85,20250117,10490,-53.53,20240822,4320,12.85,20250117,0.00,N,372800,500,30 억,,19300,N,N,0,N,00,N +20250207,151123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4875,125,2,2.63,12118220,2548,21.63,4745,4880,4695,6170,3325,4750,4755.97,0.32,0,-274,5010,4880,4740,4610,4470,4945,4675,30,1420,500,3320,5,1,6026990,294,-4.33,1.61,12,0.04,-1125.00,3024.00,10490,20240822,-53.53,4320,20250117,12.85,5270,-7.50,20250107,4320,12.85,20250117,10490,-53.53,20240822,4320,12.85,20250117,0.00,N,372800,500,30 억,,19300,N,N,0,N,00,N +20250207,141123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4750,0,3,0.00,6722115,1416,12.02,4745,4750,4695,6170,3325,4750,4747.26,0.32,0,-182,5010,4880,4740,4610,4470,4945,4675,30,1420,500,3320,5,1,6026990,286,-4.22,1.57,12,0.02,-1125.00,3024.00,10490,20240822,-54.72,4320,20250117,9.95,5270,-9.87,20250107,4320,9.95,20250117,10490,-54.72,20240822,4320,9.95,20250117,0.00,N,372800,500,30 억,,19300,N,N,0,N,00,N +20250207,131121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4750,0,3,0.00,6579620,1386,11.77,4745,4750,4695,6170,3325,4750,4747.20,0.32,0,-181,5010,4880,4740,4610,4470,4945,4675,30,1420,500,3320,5,1,6026990,286,-4.22,1.57,12,0.02,-1125.00,3024.00,10490,20240822,-54.72,4320,20250117,9.95,5270,-9.87,20250107,4320,9.95,20250117,10490,-54.72,20240822,4320,9.95,20250117,0.00,N,372800,500,30 억,,19300,N,N,0,N,00,N +20250207,121119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4735,-15,5,-0.32,5620230,1184,10.05,4745,4750,4695,6170,3325,4750,4746.82,0.32,0,-159,5010,4880,4740,4610,4470,4945,4675,30,1420,500,3320,5,1,6026990,285,-4.21,1.57,12,0.02,-1125.00,3024.00,10490,20240822,-54.86,4320,20250117,9.61,5270,-10.15,20250107,4320,9.61,20250117,10490,-54.86,20240822,4320,9.61,20250117,0.00,N,372800,500,30 억,,19300,N,N,0,N,00,N +20250207,111117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4745,-5,5,-0.11,5026605,1059,8.99,4745,4750,4695,6170,3325,4750,4746.56,0.32,0,-137,5010,4880,4740,4610,4470,4945,4675,30,1420,500,3320,5,1,6026990,286,-4.22,1.57,12,0.02,-1125.00,3024.00,10490,20240822,-54.77,4320,20250117,9.84,5270,-9.96,20250107,4320,9.84,20250117,10490,-54.77,20240822,4320,9.84,20250117,0.00,N,372800,500,30 억,,19300,N,N,0,N,00,N +20250207,101122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4750,0,3,0.00,2561990,540,4.58,4745,4750,4695,6170,3325,4750,4744.43,0.32,0,-73,5010,4880,4740,4610,4470,4945,4675,30,1420,500,3320,5,1,6026990,286,-4.22,1.57,12,0.01,-1125.00,3024.00,10490,20240822,-54.72,4320,20250117,9.95,5270,-9.87,20250107,4320,9.95,20250117,10490,-54.72,20240822,4320,9.95,20250117,0.00,N,372800,500,30 억,,19300,N,N,0,N,00,N +20250207,091129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4720,-30,5,-0.63,274660,58,0.49,4745,4745,4720,6170,3325,4750,4735.52,0.32,0,-25,5010,4880,4740,4610,4470,4945,4675,30,1420,500,3320,5,1,6026990,284,-4.20,1.56,12,0.00,-1125.00,3024.00,10490,20240822,-55.00,4320,20250117,9.26,5270,-10.44,20250107,4320,9.26,20250117,10490,-55.00,20240822,4320,9.26,20250117,0.00,N,372800,500,30 억,,19300,N,N,0,N,00,N 20250206,161052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4750,15,2,0.32,55891465,11778,41.49,4675,4870,4600,6150,3315,4735,4745.41,0.31,0,669,4915,4825,4670,4580,4425,4870,4625,30,1415,500,3310,5,1,6026990,286,-4.22,1.57,12,0.20,-1125.00,3024.00,10490,20240822,-54.72,4320,20250117,9.95,5270,-9.87,20250107,4320,9.95,20250117,10490,-54.72,20240822,4320,9.95,20250117,0.00,N,372800,500,30 억,,18611,N,N,0,N,00,N 20250206,151058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4730,-5,5,-0.11,47374700,9977,35.15,4675,4870,4600,6150,3315,4735,4748.39,0.31,0,626,4915,4825,4670,4580,4425,4870,4625,30,1415,500,3310,5,1,6026990,285,-4.20,1.56,12,0.17,-1125.00,3024.00,10490,20240822,-54.91,4320,20250117,9.49,5270,-10.25,20250107,4320,9.49,20250117,10490,-54.91,20240822,4320,9.49,20250117,0.00,N,372800,500,30 억,,18611,N,N,0,N,00,N 20250206,141057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4860,125,2,2.64,31063405,6598,23.24,4675,4860,4600,6150,3315,4735,4708.00,0.31,0,477,4915,4825,4670,4580,4425,4870,4625,30,1415,500,3310,5,1,6026990,293,-4.32,1.61,12,0.11,-1125.00,3024.00,10490,20240822,-53.67,4320,20250117,12.50,5270,-7.78,20250107,4320,12.50,20250117,10490,-53.67,20240822,4320,12.50,20250117,0.00,N,372800,500,30 억,,18611,N,N,0,N,00,N diff --git a/372910/price/prices-20250201.csv b/372910/price/prices-20250201.csv index 22ad497da8bd..ad225f9d5e22 100644 --- a/372910/price/prices-20250201.csv +++ b/372910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161121,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3200,-35,5,-1.08,501521615,156216,211.27,3235,3240,3195,4205,2265,3235,3210.46,3.86,0,36617,3275,3255,3235,3215,3195,3255,3215,55,970,200,2070,5,1,27674406,886,106.67,0.69,12,0.56,30.00,4609.00,7630,20240424,-58.06,2860,20241209,11.89,3850,-16.88,20250113,3060,4.58,20250203,7630,-58.06,20240424,2860,11.89,20241209,5.69,N,372910,200,55 억,,1067665,N,N,0,N,00,N +20250207,151123,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3215,-20,5,-0.62,407427700,126843,171.55,3235,3240,3195,4205,2265,3235,3212.03,3.86,0,35352,3275,3255,3235,3215,3195,3255,3215,55,970,200,2070,5,1,27674406,890,107.17,0.70,12,0.46,30.00,4609.00,7630,20240424,-57.86,2860,20241209,12.41,3850,-16.49,20250113,3060,5.07,20250203,7630,-57.86,20240424,2860,12.41,20241209,5.69,N,372910,200,55 억,,1067665,N,N,0,N,00,N +20250207,141123,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3235,0,3,0.00,364409255,113493,153.49,3235,3240,3195,4205,2265,3235,3210.81,3.86,0,35424,3275,3255,3235,3215,3195,3255,3215,55,970,200,2070,5,1,27674406,895,107.83,0.70,12,0.41,30.00,4609.00,7630,20240424,-57.60,2860,20241209,13.11,3850,-15.97,20250113,3060,5.72,20250203,7630,-57.60,20240424,2860,13.11,20241209,5.69,N,372910,200,55 억,,1067665,N,N,0,N,00,N +20250207,131121,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3220,-15,5,-0.46,346428415,107922,145.96,3235,3240,3195,4205,2265,3235,3209.95,3.86,0,37741,3275,3255,3235,3215,3195,3255,3215,55,970,200,2070,5,1,27674406,891,107.33,0.70,12,0.39,30.00,4609.00,7630,20240424,-57.80,2860,20241209,12.59,3850,-16.36,20250113,3060,5.23,20250203,7630,-57.80,20240424,2860,12.59,20241209,5.69,N,372910,200,55 억,,1067665,N,N,0,N,00,N +20250207,121119,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3220,-15,5,-0.46,319287215,99495,134.56,3235,3240,3195,4205,2265,3235,3209.03,3.86,0,34049,3275,3255,3235,3215,3195,3255,3215,55,970,200,2070,5,1,27674406,891,107.33,0.70,12,0.36,30.00,4609.00,7630,20240424,-57.80,2860,20241209,12.59,3850,-16.36,20250113,3060,5.23,20250203,7630,-57.80,20240424,2860,12.59,20241209,5.69,N,372910,200,55 억,,1067665,N,N,0,N,00,N +20250207,111117,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3220,-15,5,-0.46,305863765,95337,128.94,3235,3240,3195,4205,2265,3235,3208.19,3.86,0,36193,3275,3255,3235,3215,3195,3255,3215,55,970,200,2070,5,1,27674406,891,107.33,0.70,12,0.34,30.00,4609.00,7630,20240424,-57.80,2860,20241209,12.59,3850,-16.36,20250113,3060,5.23,20250203,7630,-57.80,20240424,2860,12.59,20241209,5.69,N,372910,200,55 억,,1067665,N,N,0,N,00,N +20250207,101122,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3220,-15,5,-0.46,79905770,24796,33.53,3235,3240,3210,4205,2265,3235,3222.44,3.86,0,-5229,3275,3255,3235,3215,3195,3255,3215,55,970,200,2070,5,1,27674406,891,107.33,0.70,12,0.09,30.00,4609.00,7630,20240424,-57.80,2860,20241209,12.59,3850,-16.36,20250113,3060,5.23,20250203,7630,-57.80,20240424,2860,12.59,20241209,5.69,N,372910,200,55 억,,1067665,N,N,0,N,00,N +20250207,091129,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3235,0,3,0.00,26362700,8176,11.06,3235,3235,3210,4205,2265,3235,3224.16,3.86,0,-3089,3275,3255,3235,3215,3195,3255,3215,55,970,200,2070,5,1,27674406,895,107.83,0.70,12,0.03,30.00,4609.00,7630,20240424,-57.60,2860,20241209,13.11,3850,-15.97,20250113,3060,5.72,20250203,7630,-57.60,20240424,2860,13.11,20241209,5.69,N,372910,200,55 억,,1067665,N,N,0,N,00,N 20250206,161053,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3235,30,2,0.94,225269175,69696,32.57,3235,3255,3215,4165,2245,3205,3231.93,3.84,0,5496,3368,3286,3238,3156,3108,3262,3132,55,960,200,2050,5,1,27674406,895,107.83,0.70,12,0.25,30.00,4609.00,7630,20240424,-57.60,2860,20241209,13.11,3850,-15.97,20250113,3060,5.72,20250203,7630,-57.60,20240424,2860,13.11,20241209,5.74,N,372910,200,55 억,,1062725,N,N,0,N,00,N 20250206,151058,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3230,25,2,0.78,195211155,60405,28.23,3235,3255,3215,4165,2245,3205,3231.71,3.84,0,6454,3368,3286,3238,3156,3108,3262,3132,55,960,200,2050,5,1,27674406,894,107.67,0.70,12,0.22,30.00,4609.00,7630,20240424,-57.67,2860,20241209,12.94,3850,-16.10,20250113,3060,5.56,20250203,7630,-57.67,20240424,2860,12.94,20241209,5.74,N,372910,200,55 억,,1062725,N,N,0,N,00,N 20250206,141057,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3230,25,2,0.78,174743105,54068,25.27,3235,3255,3215,4165,2245,3205,3231.91,3.84,0,6105,3368,3286,3238,3156,3108,3262,3132,55,960,200,2050,5,1,27674406,894,107.67,0.70,12,0.20,30.00,4609.00,7630,20240424,-57.67,2860,20241209,12.94,3850,-16.10,20250113,3060,5.56,20250203,7630,-57.67,20240424,2860,12.94,20241209,5.74,N,372910,200,55 억,,1062725,N,N,0,N,00,N diff --git a/373110/price/prices-20250201.csv b/373110/price/prices-20250201.csv index 151616d18606..44ae54106544 100644 --- a/373110/price/prices-20250201.csv +++ b/373110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4420,-30,5,-0.67,507448990,115613,37.63,4450,4490,4325,5780,3115,4450,4389.15,1.69,0,-14334,4820,4635,4505,4320,4190,4727,4412,55,1330,500,2750,5,1,10938462,483,-4.21,17.00,12,1.06,-1049.00,260.00,12900,20240715,-65.74,3385,20241209,30.58,5060,-12.65,20250106,3850,14.81,20250203,12900,-65.74,20240715,3385,30.58,20241209,3.01,N,373110,500,54 억,,185301,N,N,0,N,00,N +20250207,151124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4385,-65,5,-1.46,480638975,109530,35.65,4450,4490,4325,5780,3115,4450,4388.19,1.69,0,-13501,4820,4635,4505,4320,4190,4727,4412,55,1330,500,2750,5,1,10938462,480,-4.18,16.87,12,1.00,-1049.00,260.00,12900,20240715,-66.01,3385,20241209,29.54,5060,-13.34,20250106,3850,13.90,20250203,12900,-66.01,20240715,3385,29.54,20241209,3.01,N,373110,500,54 억,,185301,N,N,0,N,00,N +20250207,141123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4390,-60,5,-1.35,311829705,71440,23.25,4450,4455,4325,5780,3115,4450,4364.92,1.69,0,-2416,4820,4635,4505,4320,4190,4727,4412,55,1330,500,2750,5,1,10938462,480,-4.18,16.88,12,0.65,-1049.00,260.00,12900,20240715,-65.97,3385,20241209,29.69,5060,-13.24,20250106,3850,14.03,20250203,12900,-65.97,20240715,3385,29.69,20241209,3.01,N,373110,500,54 억,,185301,N,N,0,N,00,N +20250207,131121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4365,-85,5,-1.91,288335735,66061,21.50,4450,4455,4325,5780,3115,4450,4364.69,1.69,0,-307,4820,4635,4505,4320,4190,4727,4412,55,1330,500,2750,5,1,10938462,477,-4.16,16.79,12,0.60,-1049.00,260.00,12900,20240715,-66.16,3385,20241209,28.95,5060,-13.74,20250106,3850,13.38,20250203,12900,-66.16,20240715,3385,28.95,20241209,3.01,N,373110,500,54 억,,185301,N,N,0,N,00,N +20250207,121120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4345,-105,5,-2.36,214824885,49129,15.99,4450,4455,4325,5780,3115,4450,4372.67,1.69,0,-1600,4820,4635,4505,4320,4190,4727,4412,55,1330,500,2750,5,1,10938462,475,-4.14,16.71,12,0.45,-1049.00,260.00,12900,20240715,-66.32,3385,20241209,28.36,5060,-14.13,20250106,3850,12.86,20250203,12900,-66.32,20240715,3385,28.36,20241209,3.01,N,373110,500,54 억,,185301,N,N,0,N,00,N +20250207,111118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4335,-115,5,-2.58,184820805,42215,13.74,4450,4455,4325,5780,3115,4450,4378.08,1.69,0,-3732,4820,4635,4505,4320,4190,4727,4412,55,1330,500,2750,5,1,10938462,474,-4.13,16.67,12,0.39,-1049.00,260.00,12900,20240715,-66.40,3385,20241209,28.06,5060,-14.33,20250106,3850,12.60,20250203,12900,-66.40,20240715,3385,28.06,20241209,3.01,N,373110,500,54 억,,185301,N,N,0,N,00,N +20250207,101123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4400,-50,5,-1.12,116081755,26416,8.60,4450,4455,4345,5780,3115,4450,4394.37,1.69,0,-1008,4820,4635,4505,4320,4190,4727,4412,55,1330,500,2750,5,1,10938462,481,-4.19,16.92,12,0.24,-1049.00,260.00,12900,20240715,-65.89,3385,20241209,29.99,5060,-13.04,20250106,3850,14.29,20250203,12900,-65.89,20240715,3385,29.99,20241209,3.01,N,373110,500,54 억,,185301,N,N,0,N,00,N +20250207,091129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4410,-40,5,-0.90,48565135,10972,3.57,4450,4455,4380,5780,3115,4450,4426.28,1.69,0,-176,4820,4635,4505,4320,4190,4727,4412,55,1330,500,2750,5,1,10938462,482,-4.20,16.96,12,0.10,-1049.00,260.00,12900,20240715,-65.81,3385,20241209,30.28,5060,-12.85,20250106,3850,14.55,20250203,12900,-65.81,20240715,3385,30.28,20241209,3.01,N,373110,500,54 억,,185301,N,N,0,N,00,N 20250206,161053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4450,90,2,2.06,1378455450,305405,50.30,4380,4690,4375,5660,3055,4360,4513.59,1.58,0,12094,4833,4596,4378,4141,3923,4715,4260,55,1300,500,2700,5,1,10938462,487,-4.24,17.12,12,2.79,-1049.00,260.00,12900,20240715,-65.50,3385,20241209,31.46,5060,-12.06,20250106,3850,15.58,20250203,12900,-65.50,20240715,3385,31.46,20241209,2.91,N,373110,500,54 억,,173007,N,N,0,N,00,N 20250206,151059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4400,40,2,0.92,1337677045,296180,48.78,4380,4690,4375,5660,3055,4360,4516.43,1.58,0,14724,4833,4596,4378,4141,3923,4715,4260,55,1300,500,2700,5,1,10938462,481,-4.19,16.92,12,2.71,-1049.00,260.00,12900,20240715,-65.89,3385,20241209,29.99,5060,-13.04,20250106,3850,14.29,20250203,12900,-65.89,20240715,3385,29.99,20241209,2.91,N,373110,500,54 억,,173007,N,N,0,N,00,N 20250206,141057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4450,90,2,2.06,1215424500,268514,44.23,4380,4690,4375,5660,3055,4360,4526.48,1.58,0,13730,4833,4596,4378,4141,3923,4715,4260,55,1300,500,2700,5,1,10938462,487,-4.24,17.12,12,2.45,-1049.00,260.00,12900,20240715,-65.50,3385,20241209,31.46,5060,-12.06,20250106,3850,15.58,20250203,12900,-65.50,20240715,3385,31.46,20241209,2.91,N,373110,500,54 억,,173007,N,N,0,N,00,N diff --git a/373160/price/prices-20250201.csv b/373160/price/prices-20250201.csv index 67fe74b985dd..c442ebb81379 100644 --- a/373160/price/prices-20250201.csv +++ b/373160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,-40,5,-0.55,1107124400,152098,40.46,7240,7430,7200,9410,5070,7240,7279.47,0.29,0,-581,7880,7560,7340,7020,6800,7450,6910,68,2170,500,5060,10,1,13605424,980,-10.93,-1.37,12,1.12,-659.00,-5271.00,11000,20250124,-34.55,7110,20250203,1.27,11000,-34.55,20250124,7110,1.27,20250203,11000,-34.55,20250124,7110,1.27,20250203,0.00,N,373160,500,68 억,,38963,N,N,0,N,00,N +20250207,151124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7230,-10,5,-0.14,1009963460,138618,36.88,7240,7430,7200,9410,5070,7240,7285.95,0.29,0,-914,7880,7560,7340,7020,6800,7450,6910,68,2170,500,5060,10,1,13605424,984,-10.97,-1.37,12,1.02,-659.00,-5271.00,11000,20250124,-34.27,7110,20250203,1.69,11000,-34.27,20250124,7110,1.69,20250203,11000,-34.27,20250124,7110,1.69,20250203,0.00,N,373160,500,68 억,,38963,N,N,0,N,00,N +20250207,141124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7260,20,2,0.28,810704090,111038,29.54,7240,7430,7220,9410,5070,7240,7301.14,0.29,0,1633,7880,7560,7340,7020,6800,7450,6910,68,2170,500,5060,10,1,13605424,988,-11.02,-1.38,12,0.82,-659.00,-5271.00,11000,20250124,-34.00,7110,20250203,2.11,11000,-34.00,20250124,7110,2.11,20250203,11000,-34.00,20250124,7110,2.11,20250203,0.00,N,373160,500,68 억,,38963,N,N,0,N,00,N +20250207,131122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7250,10,2,0.14,759210520,103937,27.65,7240,7430,7220,9410,5070,7240,7304.53,0.29,0,2707,7880,7560,7340,7020,6800,7450,6910,68,2170,500,5060,10,1,13605424,986,-11.00,-1.38,12,0.76,-659.00,-5271.00,11000,20250124,-34.09,7110,20250203,1.97,11000,-34.09,20250124,7110,1.97,20250203,11000,-34.09,20250124,7110,1.97,20250203,0.00,N,373160,500,68 억,,38963,N,N,0,N,00,N +20250207,121120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7260,20,2,0.28,680194410,93043,24.75,7240,7430,7220,9410,5070,7240,7310.54,0.29,0,3900,7880,7560,7340,7020,6800,7450,6910,68,2170,500,5060,10,1,13605424,988,-11.02,-1.38,12,0.68,-659.00,-5271.00,11000,20250124,-34.00,7110,20250203,2.11,11000,-34.00,20250124,7110,2.11,20250203,11000,-34.00,20250124,7110,2.11,20250203,0.00,N,373160,500,68 억,,38963,N,N,0,N,00,N +20250207,111118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7280,40,2,0.55,589757510,80614,21.45,7240,7430,7220,9410,5070,7240,7315.83,0.29,0,4037,7880,7560,7340,7020,6800,7450,6910,68,2170,500,5060,10,1,13605424,990,-11.05,-1.38,12,0.59,-659.00,-5271.00,11000,20250124,-33.82,7110,20250203,2.39,11000,-33.82,20250124,7110,2.39,20250203,11000,-33.82,20250124,7110,2.39,20250203,0.00,N,373160,500,68 억,,38963,N,N,0,N,00,N +20250207,101123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7270,30,2,0.41,426409900,58242,15.49,7240,7430,7220,9410,5070,7240,7321.36,0.29,0,3575,7880,7560,7340,7020,6800,7450,6910,68,2170,500,5060,10,1,13605424,989,-11.03,-1.38,12,0.43,-659.00,-5271.00,11000,20250124,-33.91,7110,20250203,2.25,11000,-33.91,20250124,7110,2.25,20250203,11000,-33.91,20250124,7110,2.25,20250203,0.00,N,373160,500,68 억,,38963,N,N,0,N,00,N +20250207,091129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7240,0,3,0.00,76981860,10617,2.82,7240,7310,7220,9410,5070,7240,7250.82,0.29,0,-423,7880,7560,7340,7020,6800,7450,6910,68,2170,500,5060,10,1,13605424,985,-10.99,-1.37,12,0.08,-659.00,-5271.00,11000,20250124,-34.18,7110,20250203,1.83,11000,-34.18,20250124,7110,1.83,20250203,11000,-34.18,20250124,7110,1.83,20250203,0.00,N,373160,500,68 억,,38963,N,N,0,N,00,N 20250206,161053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7240,-30,5,-0.41,2732756850,372948,194.42,7300,7660,7120,9450,5090,7270,7327.70,0.29,0,-421,7643,7456,7363,7176,7083,7410,7130,68,2180,500,5080,10,1,13605424,985,-10.99,-1.37,12,2.74,-659.00,-5271.00,11000,20250124,-34.18,7110,20250203,1.83,11000,-34.18,20250124,7110,1.83,20250203,11000,-34.18,20250124,7110,1.83,20250203,0.00,N,373160,500,68 억,,39295,N,N,0,N,00,N 20250206,151059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7240,-30,5,-0.41,2678521330,365456,190.51,7300,7660,7120,9450,5090,7270,7329.26,0.29,0,-189,7643,7456,7363,7176,7083,7410,7130,68,2180,500,5080,10,1,13605424,985,-10.99,-1.37,12,2.69,-659.00,-5271.00,11000,20250124,-34.18,7110,20250203,1.83,11000,-34.18,20250124,7110,1.83,20250203,11000,-34.18,20250124,7110,1.83,20250203,0.00,N,373160,500,68 억,,39295,N,N,0,N,00,N 20250206,141058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7280,10,2,0.14,2472990670,337017,175.69,7300,7660,7120,9450,5090,7270,7337.88,0.29,0,314,7643,7456,7363,7176,7083,7410,7130,68,2180,500,5080,10,1,13605424,990,-11.05,-1.38,12,2.48,-659.00,-5271.00,11000,20250124,-33.82,7110,20250203,2.39,11000,-33.82,20250124,7110,2.39,20250203,11000,-33.82,20250124,7110,2.39,20250203,0.00,N,373160,500,68 억,,39295,N,N,0,N,00,N diff --git a/373170/price/prices-20250201.csv b/373170/price/prices-20250201.csv index c0ffbc15301b..a53d9b29029f 100644 --- a/373170/price/prices-20250201.csv +++ b/373170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7430,30,2,0.41,38209180,5172,41.96,7590,7590,7330,9620,5180,7400,7387.70,0.23,0,-684,7580,7490,7360,7270,7140,7535,7315,5,2220,100,5030,10,1,5037930,374,12.34,1.61,12,0.10,602.00,4626.00,16770,20240125,-55.69,6100,20241209,21.80,8200,-9.39,20250110,6800,9.26,20250204,15150,-50.96,20240219,6100,21.80,20241209,0.15,N,373170,100,5 억,,11389,N,N,0,N,00,N +20250207,151124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,0,3,0.00,34085710,4617,37.45,7590,7590,7330,9620,5180,7400,7382.65,0.23,0,-655,7580,7490,7360,7270,7140,7535,7315,5,2220,100,5030,10,1,5037930,373,12.29,1.60,12,0.09,602.00,4626.00,16770,20240125,-55.87,6100,20241209,21.31,8200,-9.76,20250110,6800,8.82,20250204,15150,-51.16,20240219,6100,21.31,20241209,0.15,N,373170,100,5 억,,11389,N,N,0,N,00,N +20250207,141124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7430,30,2,0.41,30221690,4095,33.22,7590,7590,7330,9620,5180,7400,7380.14,0.23,0,-628,7580,7490,7360,7270,7140,7535,7315,5,2220,100,5030,10,1,5037930,374,12.34,1.61,12,0.08,602.00,4626.00,16770,20240125,-55.69,6100,20241209,21.80,8200,-9.39,20250110,6800,9.26,20250204,15150,-50.96,20240219,6100,21.80,20241209,0.15,N,373170,100,5 억,,11389,N,N,0,N,00,N +20250207,131122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,0,3,0.00,24606670,3337,27.07,7590,7590,7330,9620,5180,7400,7373.89,0.23,0,-583,7580,7490,7360,7270,7140,7535,7315,5,2220,100,5030,10,1,5037930,373,12.29,1.60,12,0.07,602.00,4626.00,16770,20240125,-55.87,6100,20241209,21.31,8200,-9.76,20250110,6800,8.82,20250204,15150,-51.16,20240219,6100,21.31,20241209,0.15,N,373170,100,5 억,,11389,N,N,0,N,00,N +20250207,121120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7380,-20,5,-0.27,24081620,3266,26.49,7590,7590,7330,9620,5180,7400,7373.43,0.23,0,-552,7580,7490,7360,7270,7140,7535,7315,5,2220,100,5030,10,1,5037930,372,12.26,1.60,12,0.06,602.00,4626.00,16770,20240125,-55.99,6100,20241209,20.98,8200,-10.00,20250110,6800,8.53,20250204,15150,-51.29,20240219,6100,20.98,20241209,0.15,N,373170,100,5 억,,11389,N,N,0,N,00,N +20250207,111118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,-60,5,-0.81,23100800,3133,25.42,7590,7590,7330,9620,5180,7400,7373.38,0.23,0,-488,7580,7490,7360,7270,7140,7535,7315,5,2220,100,5030,10,1,5037930,370,12.19,1.59,12,0.06,602.00,4626.00,16770,20240125,-56.23,6100,20241209,20.33,8200,-10.49,20250110,6800,7.94,20250204,15150,-51.55,20240219,6100,20.33,20241209,0.15,N,373170,100,5 억,,11389,N,N,0,N,00,N +20250207,101123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,-50,5,-0.68,16896330,2287,18.55,7590,7590,7330,9620,5180,7400,7387.99,0.23,0,-231,7580,7490,7360,7270,7140,7535,7315,5,2220,100,5030,10,1,5037930,370,12.21,1.59,12,0.05,602.00,4626.00,16770,20240125,-56.17,6100,20241209,20.49,8200,-10.37,20250110,6800,8.09,20250204,15150,-51.49,20240219,6100,20.49,20241209,0.15,N,373170,100,5 억,,11389,N,N,0,N,00,N +20250207,091130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,-30,5,-0.41,8617770,1160,9.41,7590,7590,7370,9620,5180,7400,7429.11,0.23,0,-379,7580,7490,7360,7270,7140,7535,7315,5,2220,100,5030,10,1,5037930,371,12.24,1.59,12,0.02,602.00,4626.00,16770,20240125,-56.05,6100,20241209,20.82,8200,-10.12,20250110,6800,8.38,20250204,15150,-51.35,20240219,6100,20.82,20241209,0.15,N,373170,100,5 억,,11389,N,N,0,N,00,N 20250206,161053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,150,2,2.07,90757820,12327,242.94,7250,7450,7230,9420,5080,7250,7362.51,0.22,0,249,7503,7376,7163,7036,6823,7440,7100,5,2170,100,4930,10,1,5037930,373,12.29,1.60,12,0.24,602.00,4626.00,17480,20240124,-57.67,6100,20241209,21.31,8200,-9.76,20250110,6800,8.82,20250204,15150,-51.16,20240219,6100,21.31,20241209,0.16,N,373170,100,5 억,,11140,N,N,0,N,00,N 20250206,151059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,150,2,2.07,90262000,12260,241.62,7250,7450,7230,9420,5080,7250,7362.32,0.22,0,253,7503,7376,7163,7036,6823,7440,7100,5,2170,100,4930,10,1,5037930,373,12.29,1.60,12,0.24,602.00,4626.00,17480,20240124,-57.67,6100,20241209,21.31,8200,-9.76,20250110,6800,8.82,20250204,15150,-51.16,20240219,6100,21.31,20241209,0.16,N,373170,100,5 억,,11140,N,N,0,N,00,N 20250206,141058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7410,160,2,2.21,72503440,9854,194.21,7250,7450,7230,9420,5080,7250,7357.77,0.22,0,303,7503,7376,7163,7036,6823,7440,7100,5,2170,100,4930,10,1,5037930,373,12.31,1.60,12,0.20,602.00,4626.00,17480,20240124,-57.61,6100,20241209,21.48,8200,-9.63,20250110,6800,8.97,20250204,15150,-51.09,20240219,6100,21.48,20241209,0.16,N,373170,100,5 억,,11140,N,N,0,N,00,N diff --git a/373200/price/prices-20250201.csv b/373200/price/prices-20250201.csv index f37793a14a66..644cc2842475 100644 --- a/373200/price/prices-20250201.csv +++ b/373200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161122,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,605,0,3,0.00,299239990,498176,238.45,605,610,590,786,424,605,599.69,0.41,0,-34896,621,613,603,595,585,608,590,90,181,100,420,1,1,89731157,543,-5.35,9.17,12,0.56,-113.00,66.00,2270,20240223,-73.35,410,20241014,47.56,662,-8.61,20250109,577,4.85,20250122,6180,-90.21,20240208,410,47.56,20241014,0.01,N,373200,100,89 억,,371359,N,N,0,N,00,N +20250207,151125,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,604,-1,5,-0.17,181652489,303714,145.37,605,610,590,786,424,605,598.10,0.41,0,-13738,621,613,603,595,585,608,590,90,181,100,420,1,1,89731157,542,-5.35,9.15,12,0.34,-113.00,66.00,2270,20240223,-73.39,410,20241014,47.32,662,-8.76,20250109,577,4.68,20250122,6180,-90.23,20240208,410,47.32,20241014,0.01,N,373200,100,89 억,,371359,N,N,0,N,00,N +20250207,141124,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,601,-4,5,-0.66,104352736,174113,83.34,605,610,594,786,424,605,599.34,0.41,0,2642,621,613,603,595,585,608,590,90,181,100,420,1,1,89731157,539,-5.32,9.11,12,0.19,-113.00,66.00,2270,20240223,-73.52,410,20241014,46.59,662,-9.21,20250109,577,4.16,20250122,6180,-90.28,20240208,410,46.59,20241014,0.01,N,373200,100,89 억,,371359,N,N,0,N,00,N +20250207,131122,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,607,2,2,0.33,49743708,82550,39.51,605,610,596,786,424,605,602.59,0.41,0,-15824,621,613,603,595,585,608,590,90,181,100,420,1,1,89731157,545,-5.37,9.20,12,0.09,-113.00,66.00,2270,20240223,-73.26,410,20241014,48.05,662,-8.31,20250109,577,5.20,20250122,6180,-90.18,20240208,410,48.05,20241014,0.01,N,373200,100,89 억,,371359,N,N,0,N,00,N +20250207,121121,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,599,-6,5,-0.99,32920827,54633,26.15,605,610,597,786,424,605,602.58,0.41,0,-7304,621,613,603,595,585,608,590,90,181,100,420,1,1,89731157,537,-5.30,9.08,12,0.06,-113.00,66.00,2270,20240223,-73.61,410,20241014,46.10,662,-9.52,20250109,577,3.81,20250122,6180,-90.31,20240208,410,46.10,20241014,0.01,N,373200,100,89 억,,371359,N,N,0,N,00,N +20250207,111118,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,598,-7,5,-1.16,22865423,37997,18.19,605,608,597,786,424,605,601.77,0.41,0,-4859,621,613,603,595,585,608,590,90,181,100,420,1,1,89731157,537,-5.29,9.06,12,0.04,-113.00,66.00,2270,20240223,-73.66,410,20241014,45.85,662,-9.67,20250109,577,3.64,20250122,6180,-90.32,20240208,410,45.85,20241014,0.01,N,373200,100,89 억,,371359,N,N,0,N,00,N +20250207,101123,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,599,-6,5,-0.99,18505614,30717,14.70,605,608,598,786,424,605,602.46,0.41,0,-6645,621,613,603,595,585,608,590,90,181,100,420,1,1,89731157,537,-5.30,9.08,12,0.03,-113.00,66.00,2270,20240223,-73.61,410,20241014,46.10,662,-9.52,20250109,577,3.81,20250122,6180,-90.31,20240208,410,46.10,20241014,0.01,N,373200,100,89 억,,371359,N,N,0,N,00,N +20250207,091130,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,607,2,2,0.33,6368585,10530,5.04,605,607,600,786,424,605,604.80,0.41,0,-3847,621,613,603,595,585,608,590,90,181,100,420,1,1,89731157,545,-5.37,9.20,12,0.01,-113.00,66.00,2270,20240223,-73.26,410,20241014,48.05,662,-8.31,20250109,577,5.20,20250122,6180,-90.18,20240208,410,48.05,20241014,0.01,N,373200,100,89 억,,371359,N,N,0,N,00,N 20250206,161054,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,605,-3,5,-0.49,125676217,208925,45.87,608,611,593,790,426,608,601.54,0.46,0,-46688,652,630,610,588,568,620,578,90,182,100,420,1,1,89731157,543,-5.35,9.17,12,0.23,-113.00,66.00,2270,20240223,-73.35,410,20241014,47.56,662,-8.61,20250109,577,4.85,20250122,6180,-90.21,20240208,410,47.56,20241014,0.01,N,373200,100,89 억,,415581,N,N,0,N,00,N 20250206,151059,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,607,-1,5,-0.16,100772964,167764,36.83,608,611,593,790,426,608,600.68,0.46,0,-36905,652,630,610,588,568,620,578,90,182,100,420,1,1,89731157,545,-5.37,9.20,12,0.19,-113.00,66.00,2270,20240223,-73.26,410,20241014,48.05,662,-8.31,20250109,577,5.20,20250122,6180,-90.18,20240208,410,48.05,20241014,0.01,N,373200,100,89 억,,415581,N,N,0,N,00,N 20250206,141058,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,602,-6,5,-0.99,91341520,152155,33.40,608,611,593,790,426,608,600.32,0.46,0,-29700,652,630,610,588,568,620,578,90,182,100,420,1,1,89731157,540,-5.33,9.12,12,0.17,-113.00,66.00,2270,20240223,-73.48,410,20241014,46.83,662,-9.06,20250109,577,4.33,20250122,6180,-90.26,20240208,410,46.83,20241014,0.01,N,373200,100,89 억,,415581,N,N,0,N,00,N diff --git a/373220/price/prices-20250201.csv b/373220/price/prices-20250201.csv index b6af925dd208..d47e97e3591b 100644 --- a/373220/price/prices-20250201.csv +++ b/373220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161122,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,336000,-6000,5,-1.75,40008588000,118220,91.54,341500,345000,336000,444500,239500,342000,338425.26,4.51,0,-8336,355666,348832,343666,336832,331666,346250,334250,1170,102500,500,259920,500,1,234000000,786240,63.55,3.89,12,0.05,5287.00,86328.00,444000,20241008,-24.32,311000,20240805,8.04,376000,-10.64,20250108,332000,1.20,20250204,444000,-24.32,20241008,311000,8.04,20240805,0.09,N,373220,500,1170 억,,10545727,N,N,5803,N,00,N +20250207,151125,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,336500,-5500,5,-1.61,36071462000,106508,82.47,341500,345000,336000,444500,239500,342000,338671.76,4.51,0,-10085,355666,348832,343666,336832,331666,346250,334250,1170,102500,500,259920,500,1,234000000,787410,63.65,3.90,12,0.05,5287.00,86328.00,444000,20241008,-24.21,311000,20240805,8.20,376000,-10.51,20250108,332000,1.36,20250204,444000,-24.21,20241008,311000,8.20,20240805,0.09,N,373220,500,1170 억,,10545727,N,N,3622,N,00,N +20250207,141124,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,338000,-4000,5,-1.17,29293881500,86416,66.91,341500,345000,336500,444500,239500,342000,338984.58,4.51,0,-11632,355666,348832,343666,336832,331666,346250,334250,1170,102500,500,259920,500,1,234000000,790920,63.93,3.92,12,0.04,5287.00,86328.00,444000,20241008,-23.87,311000,20240805,8.68,376000,-10.11,20250108,332000,1.81,20250204,444000,-23.87,20241008,311000,8.68,20240805,0.09,N,373220,500,1170 억,,10545727,N,N,3622,N,00,N +20250207,131122,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,337500,-4500,5,-1.32,23864625000,70315,54.45,341500,345000,337000,444500,239500,342000,339393.60,4.51,0,-7442,355666,348832,343666,336832,331666,346250,334250,1170,102500,500,259920,500,1,234000000,789750,63.84,3.91,12,0.03,5287.00,86328.00,444000,20241008,-23.99,311000,20240805,8.52,376000,-10.24,20250108,332000,1.66,20250204,444000,-23.99,20241008,311000,8.52,20240805,0.09,N,373220,500,1170 억,,10545727,N,N,3622,N,00,N +20250207,121121,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,339000,-3000,5,-0.88,19301188500,56803,43.98,341500,345000,337000,444500,239500,342000,339789.26,4.51,0,-7351,355666,348832,343666,336832,331666,346250,334250,1170,102500,500,259920,500,1,234000000,793260,64.12,3.93,12,0.02,5287.00,86328.00,444000,20241008,-23.65,311000,20240805,9.00,376000,-9.84,20250108,332000,2.11,20250204,444000,-23.65,20241008,311000,9.00,20240805,0.09,N,373220,500,1170 억,,10545727,N,N,3622,N,00,N +20250207,111119,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,339000,-3000,5,-0.88,17356371000,51059,39.54,341500,345000,337000,444500,239500,342000,339925.19,4.51,0,-7406,355666,348832,343666,336832,331666,346250,334250,1170,102500,500,259920,500,1,234000000,793260,64.12,3.93,12,0.02,5287.00,86328.00,444000,20241008,-23.65,311000,20240805,9.00,376000,-9.84,20250108,332000,2.11,20250204,444000,-23.65,20241008,311000,9.00,20240805,0.09,N,373220,500,1170 억,,10545727,N,N,3622,N,00,N +20250207,101124,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,338000,-4000,5,-1.17,13381508000,39296,30.43,341500,345000,337500,444500,239500,342000,340528.69,4.51,0,-7019,355666,348832,343666,336832,331666,346250,334250,1170,102500,500,259920,500,1,234000000,790920,63.93,3.92,12,0.02,5287.00,86328.00,444000,20241008,-23.87,311000,20240805,8.68,376000,-10.11,20250108,332000,1.81,20250204,444000,-23.87,20241008,311000,8.68,20240805,0.09,N,373220,500,1170 억,,10545727,N,N,3622,N,00,N +20250207,091130,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,343000,1000,2,0.29,3400708500,9978,7.73,341500,343500,337500,444500,239500,342000,340813.16,4.51,0,-736,355666,348832,343666,336832,331666,346250,334250,1170,102500,500,259920,500,1,234000000,802620,64.88,3.97,12,0.00,5287.00,86328.00,444000,20241008,-22.75,311000,20240805,10.29,376000,-8.78,20250108,332000,3.31,20250204,444000,-22.75,20241008,311000,10.29,20240805,0.09,N,373220,500,1170 억,,10545727,N,N,3622,N,00,N 20250206,161054,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,342000,-3000,5,-0.87,43974547000,128453,75.08,344500,350500,338500,448500,241500,345000,342339.39,4.52,0,-9435,354333,349666,342333,337666,330333,352000,340000,1170,103500,500,262200,500,1,234000000,800280,64.69,3.96,12,0.05,5287.00,86328.00,444000,20241008,-22.97,311000,20240805,9.97,376000,-9.04,20250108,332000,3.01,20250204,444000,-22.97,20241008,311000,9.97,20240805,0.09,N,373220,500,1170 억,,10583399,N,N,3622,N,00,N 20250206,151100,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,341500,-3500,5,-1.01,39803112500,116256,67.95,344500,350500,338500,448500,241500,345000,342373.41,4.52,0,-13772,354333,349666,342333,337666,330333,352000,340000,1170,103500,500,262200,500,1,234000000,799110,64.59,3.96,12,0.05,5287.00,86328.00,444000,20241008,-23.09,311000,20240805,9.81,376000,-9.18,20250108,332000,2.86,20250204,444000,-23.09,20241008,311000,9.81,20240805,0.09,N,373220,500,1170 억,,10583399,N,N,7539,N,00,N 20250206,141058,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,339500,-5500,5,-1.59,31485182500,91830,53.67,344500,350500,339000,448500,241500,345000,342862.47,4.52,0,-14532,354333,349666,342333,337666,330333,352000,340000,1170,103500,500,262200,500,1,234000000,794430,64.21,3.93,12,0.04,5287.00,86328.00,444000,20241008,-23.54,311000,20240805,9.16,376000,-9.71,20250108,332000,2.26,20250204,444000,-23.54,20241008,311000,9.16,20240805,0.09,N,373220,500,1170 억,,10583399,N,N,7539,N,00,N diff --git a/375500/price/prices-20250201.csv b/375500/price/prices-20250201.csv index 457f6163a73f..bcb97a5cd3b1 100644 --- a/375500/price/prices-20250201.csv +++ b/375500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161123,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,36900,1750,2,4.98,25518250450,698397,111.19,35250,37100,34950,45650,24650,35150,36538.94,29.17,0,129551,38750,36950,34000,32200,29250,37850,33100,2082,10500,5000,26010,50,1,38693623,14278,8.43,0.32,12,1.80,4377.00,113560.00,44150,20240202,-16.42,28600,20240805,29.02,37100,-0.54,20250207,30000,23.00,20250203,40100,-7.98,20240213,28600,29.02,20240805,0.50,N,375500,5000,2081 억,,11288840,N,N,294,N,00,N +20250207,151125,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,36850,1700,2,4.84,24976619000,683704,108.85,35250,37100,34950,45650,24650,35150,36532.07,29.17,0,128076,38750,36950,34000,32200,29250,37850,33100,2082,10500,5000,26010,50,1,38693623,14259,8.42,0.32,12,1.77,4377.00,113560.00,44150,20240202,-16.53,28600,20240805,28.85,37100,-0.67,20250207,30000,22.83,20250203,40100,-8.10,20240213,28600,28.85,20240805,0.50,N,375500,5000,2081 억,,11288840,N,N,4389,N,00,N +20250207,141125,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,36850,1700,2,4.84,22499259500,616477,98.14,35250,37100,34950,45650,24650,35150,36497.30,29.17,0,128615,38750,36950,34000,32200,29250,37850,33100,2082,10500,5000,26010,50,1,38693623,14259,8.42,0.32,12,1.59,4377.00,113560.00,44150,20240202,-16.53,28600,20240805,28.85,37100,-0.67,20250207,30000,22.83,20250203,40100,-8.10,20240213,28600,28.85,20240805,0.50,N,375500,5000,2081 억,,11288840,N,N,4389,N,00,N +20250207,131123,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,36800,1650,2,4.69,20402800700,559402,89.06,35250,37100,34950,45650,24650,35150,36473.38,29.17,0,130375,38750,36950,34000,32200,29250,37850,33100,2082,10500,5000,26010,50,1,38693623,14239,8.41,0.32,12,1.45,4377.00,113560.00,44150,20240202,-16.65,28600,20240805,28.67,37100,-0.81,20250207,30000,22.67,20250203,40100,-8.23,20240213,28600,28.67,20240805,0.50,N,375500,5000,2081 억,,11288840,N,N,4389,N,00,N +20250207,121121,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,36900,1750,2,4.98,17703380850,486357,77.43,35250,36900,34950,45650,24650,35150,36400.90,29.17,0,121200,38750,36950,34000,32200,29250,37850,33100,2082,10500,5000,26010,50,1,38693623,14278,8.43,0.32,12,1.26,4377.00,113560.00,44150,20240202,-16.42,28600,20240805,29.02,36900,0.00,20250207,30000,23.00,20250203,40100,-7.98,20240213,28600,29.02,20240805,0.50,N,375500,5000,2081 억,,11288840,N,N,4389,N,00,N +20250207,111119,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,36750,1600,2,4.55,15744702650,433142,68.96,35250,36900,34950,45650,24650,35150,36350.99,29.17,0,114056,38750,36950,34000,32200,29250,37850,33100,2082,10500,5000,26010,50,1,38693623,14220,8.40,0.32,12,1.12,4377.00,113560.00,44150,20240202,-16.76,28600,20240805,28.50,36900,-0.41,20250207,30000,22.50,20250203,40100,-8.35,20240213,28600,28.50,20240805,0.50,N,375500,5000,2081 억,,11288840,N,N,4389,N,00,N +20250207,101124,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,36700,1550,2,4.41,12695052450,350114,55.74,35250,36800,34950,45650,24650,35150,36260.92,29.17,0,76902,38750,36950,34000,32200,29250,37850,33100,2082,10500,5000,26010,50,1,38693623,14201,8.38,0.32,12,0.90,4377.00,113560.00,44150,20240202,-16.87,28600,20240805,28.32,36800,-0.27,20250207,30000,22.33,20250203,40100,-8.48,20240213,28600,28.32,20240805,0.50,N,375500,5000,2081 억,,11288840,N,N,4389,N,00,N +20250207,091131,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,36000,850,2,2.42,6270621850,174356,27.76,35250,36650,34950,45650,24650,35150,35966.17,29.17,0,37860,38750,36950,34000,32200,29250,37850,33100,2082,10500,5000,26010,50,1,38693623,13930,8.22,0.32,12,0.45,4377.00,113560.00,44150,20240202,-18.46,28600,20240805,25.87,36650,-1.77,20250207,30000,20.00,20250203,40100,-10.22,20240213,28600,25.87,20240805,0.50,N,375500,5000,2081 억,,11288840,N,N,4389,N,00,N 20250206,161054,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,35150,4250,2,13.75,21032594850,624944,622.13,31050,35800,31050,40150,21650,30900,33645.37,28.81,0,19306,32166,31532,31166,30532,30166,31350,30350,2082,9250,5000,22860,50,1,38693623,13601,8.03,0.31,12,1.62,4377.00,113560.00,44150,20240202,-20.39,28600,20240805,22.90,35800,-1.82,20250206,30000,17.17,20250203,40100,-12.34,20240213,28600,22.90,20240805,0.51,N,375500,5000,2081 억,,11147230,N,N,4389,N,00,N 20250206,151100,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,35250,4350,2,14.08,15215995900,459931,457.86,31050,35450,31050,40150,21650,30900,33083.21,28.81,0,-371,32166,31532,31166,30532,30166,31350,30350,2082,9250,5000,22860,50,1,38693623,13640,8.05,0.31,12,1.19,4377.00,113560.00,44150,20240202,-20.16,28600,20240805,23.25,35450,-0.56,20250206,30000,17.50,20250203,40100,-12.09,20240213,28600,23.25,20240805,0.51,N,375500,5000,2081 억,,11147230,N,N,1223,N,00,N 20250206,141059,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,31500,600,2,1.94,3731321950,117924,117.39,31050,31900,31050,40150,21650,30900,31641.75,28.81,0,18391,32166,31532,31166,30532,30166,31350,30350,2082,9250,5000,22860,50,1,38693623,12188,7.20,0.28,12,0.30,4377.00,113560.00,44150,20240202,-28.65,28600,20240805,10.14,33250,-5.26,20250108,30000,5.00,20250203,40100,-21.45,20240213,28600,10.14,20240805,0.51,N,375500,5000,2081 억,,11147230,N,N,1223,N,00,N diff --git a/376180/price/prices-20250201.csv b/376180/price/prices-20250201.csv index 18ebc0179eca..251aa3c60583 100644 --- a/376180/price/prices-20250201.csv +++ b/376180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161123,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2500,-60,5,-2.34,137618520,54824,87.00,2560,2560,2480,3325,1795,2560,2510.23,0.68,0,-13419,2646,2602,2551,2507,2456,2577,2482,19,765,100,1530,5,1,18491378,462,10.33,1.26,12,0.30,242.00,1977.00,5190,20240130,-51.83,2060,20241209,21.36,3330,-24.92,20250115,2280,9.65,20250102,4710,-46.92,20240216,2060,21.36,20241209,4.02,N,376180,100,18 억,,125429,N,N,0,N,00,N +20250207,151125,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2500,-60,5,-2.34,126347545,50310,79.84,2560,2560,2480,3325,1795,2560,2511.38,0.68,0,-11791,2646,2602,2551,2507,2456,2577,2482,19,765,100,1530,5,1,18491378,462,10.33,1.26,12,0.27,242.00,1977.00,5190,20240130,-51.83,2060,20241209,21.36,3330,-24.92,20250115,2280,9.65,20250102,4710,-46.92,20240216,2060,21.36,20241209,4.02,N,376180,100,18 억,,125429,N,N,0,N,00,N +20250207,141125,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2500,-60,5,-2.34,109719305,43649,69.27,2560,2560,2480,3325,1795,2560,2513.67,0.68,0,-10012,2646,2602,2551,2507,2456,2577,2482,19,765,100,1530,5,1,18491378,462,10.33,1.26,12,0.24,242.00,1977.00,5190,20240130,-51.83,2060,20241209,21.36,3330,-24.92,20250115,2280,9.65,20250102,4710,-46.92,20240216,2060,21.36,20241209,4.02,N,376180,100,18 억,,125429,N,N,0,N,00,N +20250207,131123,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2500,-60,5,-2.34,94691290,37626,59.71,2560,2560,2480,3325,1795,2560,2516.65,0.68,0,-9431,2646,2602,2551,2507,2456,2577,2482,19,765,100,1530,5,1,18491378,462,10.33,1.26,12,0.20,242.00,1977.00,5190,20240130,-51.83,2060,20241209,21.36,3330,-24.92,20250115,2280,9.65,20250102,4710,-46.92,20240216,2060,21.36,20241209,4.02,N,376180,100,18 억,,125429,N,N,0,N,00,N +20250207,121121,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2515,-45,5,-1.76,89700810,35632,56.54,2560,2560,2480,3325,1795,2560,2517.42,0.68,0,-8941,2646,2602,2551,2507,2456,2577,2482,19,765,100,1530,5,1,18491378,465,10.39,1.27,12,0.19,242.00,1977.00,5190,20240130,-51.54,2060,20241209,22.09,3330,-24.47,20250115,2280,10.31,20250102,4710,-46.60,20240216,2060,22.09,20241209,4.02,N,376180,100,18 억,,125429,N,N,0,N,00,N +20250207,111119,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2505,-55,5,-2.15,85075460,33788,53.62,2560,2560,2480,3325,1795,2560,2517.92,0.68,0,-7551,2646,2602,2551,2507,2456,2577,2482,19,765,100,1530,5,1,18491378,463,10.35,1.27,12,0.18,242.00,1977.00,5190,20240130,-51.73,2060,20241209,21.60,3330,-24.77,20250115,2280,9.87,20250102,4710,-46.82,20240216,2060,21.60,20241209,4.02,N,376180,100,18 억,,125429,N,N,0,N,00,N +20250207,101124,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2520,-40,5,-1.56,41402665,16338,25.93,2560,2560,2510,3325,1795,2560,2534.13,0.68,0,-3458,2646,2602,2551,2507,2456,2577,2482,19,765,100,1530,5,1,18491378,466,10.41,1.27,12,0.09,242.00,1977.00,5190,20240130,-51.45,2060,20241209,22.33,3330,-24.32,20250115,2280,10.53,20250102,4710,-46.50,20240216,2060,22.33,20241209,4.02,N,376180,100,18 억,,125429,N,N,0,N,00,N +20250207,091131,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2560,0,3,0.00,20148745,7920,12.57,2560,2560,2520,3325,1795,2560,2544.03,0.68,0,-552,2646,2602,2551,2507,2456,2577,2482,19,765,100,1530,5,1,18491378,473,10.58,1.29,12,0.04,242.00,1977.00,5190,20240130,-50.67,2060,20241209,24.27,3330,-23.12,20250115,2280,12.28,20250102,4710,-45.65,20240216,2060,24.27,20241209,4.02,N,376180,100,18 억,,125429,N,N,0,N,00,N 20250206,161054,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2560,-20,5,-0.78,160692050,63012,101.00,2580,2595,2500,3350,1810,2580,2550.18,0.65,0,1393,2640,2610,2570,2540,2500,2625,2555,19,770,100,1540,5,1,18491378,473,10.58,1.29,12,0.34,242.00,1977.00,5190,20240130,-50.67,2060,20241209,24.27,3330,-23.12,20250115,2280,12.28,20250102,4710,-45.65,20240216,2060,24.27,20241209,4.09,N,376180,100,18 억,,120488,N,N,0,N,00,N 20250206,151100,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2555,-25,5,-0.97,158236915,62052,99.46,2580,2595,2500,3350,1810,2580,2550.07,0.65,0,1335,2640,2610,2570,2540,2500,2625,2555,19,770,100,1540,5,1,18491378,472,10.56,1.29,12,0.34,242.00,1977.00,5190,20240130,-50.77,2060,20241209,24.03,3330,-23.27,20250115,2280,12.06,20250102,4710,-45.75,20240216,2060,24.03,20241209,4.09,N,376180,100,18 억,,120488,N,N,0,N,00,N 20250206,141059,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2565,-15,5,-0.58,147729540,57931,92.86,2580,2595,2500,3350,1810,2580,2550.09,0.65,0,1205,2640,2610,2570,2540,2500,2625,2555,19,770,100,1540,5,1,18491378,474,10.60,1.30,12,0.31,242.00,1977.00,5190,20240130,-50.58,2060,20241209,24.51,3330,-22.97,20250115,2280,12.50,20250102,4710,-45.54,20240216,2060,24.51,20241209,4.09,N,376180,100,18 억,,120488,N,N,0,N,00,N diff --git a/376190/price/prices-20250201.csv b/376190/price/prices-20250201.csv index 50a60940997a..b99a46ded89f 100644 --- a/376190/price/prices-20250201.csv +++ b/376190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161123,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,0,3,0.00,0,0,0.00,0,0,0,5410,2920,4165,0.00,26.93,0,0,4165,4165,4165,4165,4165,4165,4165,128,1245,500,0,5,1,24600000,1025,86.77,0.50,12,0.00,48.00,8276.00,9700,20240126,-57.06,3215,20241210,29.55,4275,-2.57,20250115,3800,9.61,20250102,8490,-50.94,20240508,3215,29.55,20241210,0.49,N,376190,500,128 억,,6623975,N,N,0,N,00,N +20250207,151125,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,0,3,0.00,0,0,0.00,0,0,0,5410,2920,4165,0.00,26.93,0,0,4165,4165,4165,4165,4165,4165,4165,128,1245,500,0,5,1,24600000,1025,86.77,0.50,12,0.00,48.00,8276.00,9700,20240126,-57.06,3215,20241210,29.55,4275,-2.57,20250115,3800,9.61,20250102,8490,-50.94,20240508,3215,29.55,20241210,0.49,N,376190,500,128 억,,6623975,N,N,0,N,00,N +20250207,141125,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,0,3,0.00,0,0,0.00,0,0,0,5410,2920,4165,0.00,26.93,0,0,4165,4165,4165,4165,4165,4165,4165,128,1245,500,0,5,1,24600000,1025,86.77,0.50,12,0.00,48.00,8276.00,9700,20240126,-57.06,3215,20241210,29.55,4275,-2.57,20250115,3800,9.61,20250102,8490,-50.94,20240508,3215,29.55,20241210,0.49,N,376190,500,128 억,,6623975,N,N,0,N,00,N +20250207,131123,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,0,3,0.00,0,0,0.00,0,0,0,5410,2920,4165,0.00,26.93,0,0,4165,4165,4165,4165,4165,4165,4165,128,1245,500,0,5,1,24600000,1025,86.77,0.50,12,0.00,48.00,8276.00,9700,20240126,-57.06,3215,20241210,29.55,4275,-2.57,20250115,3800,9.61,20250102,8490,-50.94,20240508,3215,29.55,20241210,0.49,N,376190,500,128 억,,6623975,N,N,0,N,00,N +20250207,121122,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,0,3,0.00,0,0,0.00,0,0,0,5410,2920,4165,0.00,26.93,0,0,4165,4165,4165,4165,4165,4165,4165,128,1245,500,0,5,1,24600000,1025,86.77,0.50,12,0.00,48.00,8276.00,9700,20240126,-57.06,3215,20241210,29.55,4275,-2.57,20250115,3800,9.61,20250102,8490,-50.94,20240508,3215,29.55,20241210,0.49,N,376190,500,128 억,,6623975,N,N,0,N,00,N +20250207,111119,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,0,3,0.00,0,0,0.00,0,0,0,5410,2920,4165,0.00,26.93,0,0,4165,4165,4165,4165,4165,4165,4165,128,1245,500,0,5,1,24600000,1025,86.77,0.50,12,0.00,48.00,8276.00,9700,20240126,-57.06,3215,20241210,29.55,4275,-2.57,20250115,3800,9.61,20250102,8490,-50.94,20240508,3215,29.55,20241210,0.49,N,376190,500,128 억,,6623975,N,N,0,N,00,N +20250207,101124,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,0,3,0.00,0,0,0.00,0,0,0,5410,2920,4165,0.00,26.93,0,0,4165,4165,4165,4165,4165,4165,4165,128,1245,500,0,5,1,24600000,1025,86.77,0.50,12,0.00,48.00,8276.00,9700,20240126,-57.06,3215,20241210,29.55,4275,-2.57,20250115,3800,9.61,20250102,8490,-50.94,20240508,3215,29.55,20241210,0.49,N,376190,500,128 억,,6623975,N,N,0,N,00,N +20250207,091131,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,0,3,0.00,0,0,0.00,0,0,0,5410,2920,4165,0.00,26.93,0,0,4165,4165,4165,4165,4165,4165,4165,128,1245,500,0,5,1,24600000,1025,86.77,0.50,12,0.00,48.00,8276.00,9700,20240126,-57.06,3215,20241210,29.55,4275,-2.57,20250115,3800,9.61,20250102,8490,-50.94,20240508,3215,29.55,20241210,0.49,N,376190,500,128 억,,6623975,N,N,0,N,00,N 20250206,161055,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,0,3,0.00,0,0,0.00,0,0,0,5410,2920,4165,0.00,26.93,0,0,4165,4165,4165,4165,4165,4165,4165,128,1245,500,0,5,1,24600000,1025,86.77,0.50,12,0.00,48.00,8276.00,9700,20240126,-57.06,3215,20241210,29.55,4275,-2.57,20250115,3800,9.61,20250102,8490,-50.94,20240508,3215,29.55,20241210,0.50,N,376190,500,128 억,,6623975,N,N,0,N,00,N 20250206,151100,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,0,3,0.00,0,0,0.00,0,0,0,5410,2920,4165,0.00,26.93,0,0,4165,4165,4165,4165,4165,4165,4165,128,1245,500,0,5,1,24600000,1025,86.77,0.50,12,0.00,48.00,8276.00,9700,20240126,-57.06,3215,20241210,29.55,4275,-2.57,20250115,3800,9.61,20250102,8490,-50.94,20240508,3215,29.55,20241210,0.50,N,376190,500,128 억,,6623975,N,N,0,N,00,N 20250206,141059,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,0,3,0.00,0,0,0.00,0,0,0,5410,2920,4165,0.00,26.93,0,0,4165,4165,4165,4165,4165,4165,4165,128,1245,500,0,5,1,24600000,1025,86.77,0.50,12,0.00,48.00,8276.00,9700,20240126,-57.06,3215,20241210,29.55,4275,-2.57,20250115,3800,9.61,20250102,8490,-50.94,20240508,3215,29.55,20241210,0.50,N,376190,500,128 억,,6623975,N,N,0,N,00,N diff --git a/376270/price/prices-20250201.csv b/376270/price/prices-20250201.csv index c5f210ff7836..35938a09c0fe 100644 --- a/376270/price/prices-20250201.csv +++ b/376270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17200,0,3,0.00,318994160,18749,80.17,17500,17520,16770,22350,12040,17200,17013.72,0.99,0,-1254,18086,17642,17346,16902,16606,17495,16755,35,5150,500,12040,10,1,6962039,1197,-8.89,6.18,12,0.27,-1935.00,2783.00,20650,20241105,-16.71,11520,20241125,49.31,20000,-14.00,20250114,16500,4.24,20250102,20650,-16.71,20241105,11520,49.31,20241125,0.41,N,376270,500,34 억,,68977,N,N,0,N,00,N +20250207,151126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17200,0,3,0.00,310310390,18242,78.00,17500,17520,16770,22350,12040,17200,17010.77,0.99,0,-959,18086,17642,17346,16902,16606,17495,16755,35,5150,500,12040,10,1,6962039,1197,-8.89,6.18,12,0.26,-1935.00,2783.00,20650,20241105,-16.71,11520,20241125,49.31,20000,-14.00,20250114,16500,4.24,20250102,20650,-16.71,20241105,11520,49.31,20241125,0.41,N,376270,500,34 억,,68977,N,N,0,N,00,N +20250207,141125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16900,-300,5,-1.74,267295160,15718,67.21,17500,17520,16770,22350,12040,17200,17005.67,0.99,0,-100,18086,17642,17346,16902,16606,17495,16755,35,5150,500,12040,10,1,6962039,1177,-8.73,6.07,12,0.23,-1935.00,2783.00,20650,20241105,-18.16,11520,20241125,46.70,20000,-15.50,20250114,16500,2.42,20250102,20650,-18.16,20241105,11520,46.70,20241125,0.41,N,376270,500,34 억,,68977,N,N,0,N,00,N +20250207,131123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17090,-110,5,-0.64,233092070,13705,58.60,17500,17520,16770,22350,12040,17200,17007.81,0.99,0,-215,18086,17642,17346,16902,16606,17495,16755,35,5150,500,12040,10,1,6962039,1190,-8.83,6.14,12,0.20,-1935.00,2783.00,20650,20241105,-17.24,11520,20241125,48.35,20000,-14.55,20250114,16500,3.58,20250102,20650,-17.24,20241105,11520,48.35,20241125,0.41,N,376270,500,34 억,,68977,N,N,0,N,00,N +20250207,121122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17030,-170,5,-0.99,220260060,12953,55.39,17500,17520,16770,22350,12040,17200,17004.56,0.99,0,272,18086,17642,17346,16902,16606,17495,16755,35,5150,500,12040,10,1,6962039,1186,-8.80,6.12,12,0.19,-1935.00,2783.00,20650,20241105,-17.53,11520,20241125,47.83,20000,-14.85,20250114,16500,3.21,20250102,20650,-17.53,20241105,11520,47.83,20241125,0.41,N,376270,500,34 억,,68977,N,N,0,N,00,N +20250207,111120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17290,90,2,0.52,197503770,11620,49.69,17500,17520,16770,22350,12040,17200,16996.88,0.99,0,496,18086,17642,17346,16902,16606,17495,16755,35,5150,500,12040,10,1,6962039,1204,-8.94,6.21,12,0.17,-1935.00,2783.00,20650,20241105,-16.27,11520,20241125,50.09,20000,-13.55,20250114,16500,4.79,20250102,20650,-16.27,20241105,11520,50.09,20241125,0.41,N,376270,500,34 억,,68977,N,N,0,N,00,N +20250207,101125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16870,-330,5,-1.92,152734910,8985,38.42,17500,17520,16770,22350,12040,17200,16998.88,0.99,0,704,18086,17642,17346,16902,16606,17495,16755,35,5150,500,12040,10,1,6962039,1174,-8.72,6.06,12,0.13,-1935.00,2783.00,20650,20241105,-18.31,11520,20241125,46.44,20000,-15.65,20250114,16500,2.24,20250102,20650,-18.31,20241105,11520,46.44,20241125,0.41,N,376270,500,34 억,,68977,N,N,0,N,00,N +20250207,091131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17040,-160,5,-0.93,49852920,2899,12.40,17500,17520,17000,22350,12040,17200,17196.59,0.99,0,-352,18086,17642,17346,16902,16606,17495,16755,35,5150,500,12040,10,1,6962039,1186,-8.81,6.12,12,0.04,-1935.00,2783.00,20650,20241105,-17.48,11520,20241125,47.92,20000,-14.80,20250114,16500,3.27,20250102,20650,-17.48,20241105,11520,47.92,20241125,0.41,N,376270,500,34 억,,68977,N,N,0,N,00,N 20250206,161055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17200,-360,5,-2.05,403424490,23375,71.18,17560,17790,17050,22800,12300,17560,17258.83,1.00,0,-390,18440,18000,17730,17290,17020,17865,17155,35,5240,500,12290,10,1,6962039,1197,-8.89,6.18,12,0.34,-1935.00,2783.00,20650,20241105,-16.71,11520,20241125,49.31,20000,-14.00,20250114,16500,4.24,20250102,20650,-16.71,20241105,11520,49.31,20241125,0.42,N,376270,500,34 억,,69370,N,N,0,N,00,N 20250206,151101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17150,-410,5,-2.33,391530170,22682,69.07,17560,17790,17050,22800,12300,17560,17261.71,1.00,0,-116,18440,18000,17730,17290,17020,17865,17155,35,5240,500,12290,10,1,6962039,1194,-8.86,6.16,12,0.33,-1935.00,2783.00,20650,20241105,-16.95,11520,20241125,48.87,20000,-14.25,20250114,16500,3.94,20250102,20650,-16.95,20241105,11520,48.87,20241125,0.42,N,376270,500,34 억,,69370,N,N,0,N,00,N 20250206,141059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17140,-420,5,-2.39,342122410,19807,60.32,17560,17790,17050,22800,12300,17560,17272.80,1.00,0,-527,18440,18000,17730,17290,17020,17865,17155,35,5240,500,12290,10,1,6962039,1193,-8.86,6.16,12,0.28,-1935.00,2783.00,20650,20241105,-17.00,11520,20241125,48.78,20000,-14.30,20250114,16500,3.88,20250102,20650,-17.00,20241105,11520,48.78,20241125,0.42,N,376270,500,34 억,,69370,N,N,0,N,00,N diff --git a/376290/price/prices-20250201.csv b/376290/price/prices-20250201.csv index bbc39c648d72..15bbe1f68553 100644 --- a/376290/price/prices-20250201.csv +++ b/376290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,15,2,0.50,34738335,11565,58.56,2985,3030,2980,3880,2090,2985,3003.79,69.65,0,-197,3135,3060,2995,2920,2855,3027,2887,88,895,500,2080,5,1,17657500,530,57.69,0.53,12,0.07,52.00,5693.00,4045,20240604,-25.83,2700,20241209,11.11,3200,-6.25,20250109,2855,5.08,20250203,4045,-25.83,20240604,2700,11.11,20241209,0.78,N,376290,500,88 억,,12298993,N,N,0,N,00,N +20250207,151126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,10,2,0.34,32617795,10858,54.98,2985,3030,2980,3880,2090,2985,3004.06,69.65,0,-161,3135,3060,2995,2920,2855,3027,2887,88,895,500,2080,5,1,17657500,529,57.60,0.53,12,0.06,52.00,5693.00,4045,20240604,-25.96,2700,20241209,10.93,3200,-6.41,20250109,2855,4.90,20250203,4045,-25.96,20240604,2700,10.93,20241209,0.78,N,376290,500,88 억,,12298993,N,N,0,N,00,N +20250207,141126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,15,2,0.50,28119130,9354,47.37,2985,3030,2980,3880,2090,2985,3006.14,69.65,0,-172,3135,3060,2995,2920,2855,3027,2887,88,895,500,2080,5,1,17657500,530,57.69,0.53,12,0.05,52.00,5693.00,4045,20240604,-25.83,2700,20241209,11.11,3200,-6.25,20250109,2855,5.08,20250203,4045,-25.83,20240604,2700,11.11,20241209,0.78,N,376290,500,88 억,,12298993,N,N,0,N,00,N +20250207,131124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,15,2,0.50,25497175,8480,42.94,2985,3030,2980,3880,2090,2985,3006.78,69.65,0,-175,3135,3060,2995,2920,2855,3027,2887,88,895,500,2080,5,1,17657500,530,57.69,0.53,12,0.05,52.00,5693.00,4045,20240604,-25.83,2700,20241209,11.11,3200,-6.25,20250109,2855,5.08,20250203,4045,-25.83,20240604,2700,11.11,20241209,0.78,N,376290,500,88 억,,12298993,N,N,0,N,00,N +20250207,121122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,25,2,0.84,22038975,7329,37.11,2985,3030,2980,3880,2090,2985,3007.13,69.65,0,-61,3135,3060,2995,2920,2855,3027,2887,88,895,500,2080,5,1,17657500,531,57.88,0.53,12,0.04,52.00,5693.00,4045,20240604,-25.59,2700,20241209,11.48,3200,-5.94,20250109,2855,5.43,20250203,4045,-25.59,20240604,2700,11.48,20241209,0.78,N,376290,500,88 억,,12298993,N,N,0,N,00,N +20250207,111120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,25,2,0.84,16928855,5631,28.51,2985,3030,2980,3880,2090,2985,3006.42,69.65,0,-79,3135,3060,2995,2920,2855,3027,2887,88,895,500,2080,5,1,17657500,531,57.88,0.53,12,0.03,52.00,5693.00,4045,20240604,-25.59,2700,20241209,11.48,3200,-5.94,20250109,2855,5.43,20250203,4045,-25.59,20240604,2700,11.48,20241209,0.78,N,376290,500,88 억,,12298993,N,N,0,N,00,N +20250207,101125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,35,2,1.17,13585820,4520,22.89,2985,3030,2980,3880,2090,2985,3005.78,69.65,0,-79,3135,3060,2995,2920,2855,3027,2887,88,895,500,2080,5,1,17657500,533,58.08,0.53,12,0.03,52.00,5693.00,4045,20240604,-25.34,2700,20241209,11.85,3200,-5.62,20250109,2855,5.78,20250203,4045,-25.34,20240604,2700,11.85,20241209,0.78,N,376290,500,88 억,,12298993,N,N,0,N,00,N +20250207,091132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,15,2,0.50,2216610,742,3.76,2985,3000,2980,3880,2090,2985,2987.39,69.65,0,-53,3135,3060,2995,2920,2855,3027,2887,88,895,500,2080,5,1,17657500,530,57.69,0.53,12,0.00,52.00,5693.00,4045,20240604,-25.83,2700,20241209,11.11,3200,-6.25,20250109,2855,5.08,20250203,4045,-25.83,20240604,2700,11.11,20241209,0.78,N,376290,500,88 억,,12298993,N,N,0,N,00,N 20250206,161055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-10,5,-0.33,56700850,19000,113.65,3000,3070,2930,3890,2100,2995,2984.28,69.65,0,377,3038,3016,2973,2951,2908,3027,2962,88,895,500,2090,5,1,17657500,527,57.40,0.52,12,0.11,52.00,5693.00,4045,20240604,-26.21,2700,20241209,10.56,3200,-6.72,20250109,2855,4.55,20250203,4045,-26.21,20240604,2700,10.56,20241209,0.78,N,376290,500,88 억,,12298617,N,N,0,N,00,N 20250206,151101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,35,2,1.17,50312470,16862,100.86,3000,3070,2930,3890,2100,2995,2983.78,69.65,0,377,3038,3016,2973,2951,2908,3027,2962,88,895,500,2090,5,1,17657500,535,58.27,0.53,12,0.10,52.00,5693.00,4045,20240604,-25.09,2700,20241209,12.22,3200,-5.31,20250109,2855,6.13,20250203,4045,-25.09,20240604,2700,12.22,20241209,0.78,N,376290,500,88 억,,12298617,N,N,0,N,00,N 20250206,141100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,-20,5,-0.67,25661670,8644,51.70,3000,3070,2930,3890,2100,2995,2968.73,69.65,0,-21,3038,3016,2973,2951,2908,3027,2962,88,895,500,2090,5,1,17657500,525,57.21,0.52,12,0.05,52.00,5693.00,4045,20240604,-26.45,2700,20241209,10.19,3200,-7.03,20250109,2855,4.20,20250203,4045,-26.45,20240604,2700,10.19,20241209,0.78,N,376290,500,88 억,,12298617,N,N,0,N,00,N diff --git a/376300/price/prices-20250201.csv b/376300/price/prices-20250201.csv index a8392bb18902..28f50140e996 100644 --- a/376300/price/prices-20250201.csv +++ b/376300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161124,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38100,-500,5,-1.30,5365917400,140799,87.39,38500,38900,37600,50100,27050,38600,38110.50,3.07,0,-10753,39566,39082,38366,37882,37166,39325,38125,119,11500,500,27790,50,1,23738406,9044,34.51,5.34,12,0.59,1104.00,7141.00,41950,20241125,-9.18,17640,20240909,115.99,39000,-2.31,20250205,29250,30.26,20250106,41950,-9.18,20241125,17640,115.99,20240909,1.46,N,376300,500,118 억,,729292,N,N,761,N,00,N +20250207,151126,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,37800,-800,5,-2.07,5078621100,133219,82.68,38500,38900,37600,50100,27050,38600,38122.35,3.07,0,-8716,39566,39082,38366,37882,37166,39325,38125,119,11500,500,27790,50,1,23738406,8973,34.24,5.29,12,0.56,1104.00,7141.00,41950,20241125,-9.89,17640,20240909,114.29,39000,-3.08,20250205,29250,29.23,20250106,41950,-9.89,20241125,17640,114.29,20240909,1.46,N,376300,500,118 억,,729292,N,N,824,N,00,N +20250207,141126,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38000,-600,5,-1.55,4176337100,109387,67.89,38500,38900,37600,50100,27050,38600,38179.46,3.07,0,-5377,39566,39082,38366,37882,37166,39325,38125,119,11500,500,27790,50,1,23738406,9021,34.42,5.32,12,0.46,1104.00,7141.00,41950,20241125,-9.42,17640,20240909,115.42,39000,-2.56,20250205,29250,29.91,20250106,41950,-9.42,20241125,17640,115.42,20240909,1.46,N,376300,500,118 억,,729292,N,N,824,N,00,N +20250207,131124,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38250,-350,5,-0.91,3528020400,92392,57.34,38500,38900,37600,50100,27050,38600,38185.35,3.07,0,-1,39566,39082,38366,37882,37166,39325,38125,119,11500,500,27790,50,1,23738406,9080,34.65,5.36,12,0.39,1104.00,7141.00,41950,20241125,-8.82,17640,20240909,116.84,39000,-1.92,20250205,29250,30.77,20250106,41950,-8.82,20241125,17640,116.84,20240909,1.46,N,376300,500,118 억,,729292,N,N,824,N,00,N +20250207,121122,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38450,-150,5,-0.39,2964006800,77667,48.21,38500,38900,37600,50100,27050,38600,38163.01,3.07,0,539,39566,39082,38366,37882,37166,39325,38125,119,11500,500,27790,50,1,23738406,9127,34.83,5.38,12,0.33,1104.00,7141.00,41950,20241125,-8.34,17640,20240909,117.97,39000,-1.41,20250205,29250,31.45,20250106,41950,-8.34,20241125,17640,117.97,20240909,1.46,N,376300,500,118 억,,729292,N,N,824,N,00,N +20250207,111120,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38350,-250,5,-0.65,2399528350,62986,39.09,38500,38900,37600,50100,27050,38600,38096.22,3.07,0,3980,39566,39082,38366,37882,37166,39325,38125,119,11500,500,27790,50,1,23738406,9104,34.74,5.37,12,0.27,1104.00,7141.00,41950,20241125,-8.58,17640,20240909,117.40,39000,-1.67,20250205,29250,31.11,20250106,41950,-8.58,20241125,17640,117.40,20240909,1.46,N,376300,500,118 억,,729292,N,N,824,N,00,N +20250207,101125,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38300,-300,5,-0.78,1789537600,47095,29.23,38500,38900,37600,50100,27050,38600,37998.46,3.07,0,4181,39566,39082,38366,37882,37166,39325,38125,119,11500,500,27790,50,1,23738406,9092,34.69,5.36,12,0.20,1104.00,7141.00,41950,20241125,-8.70,17640,20240909,117.12,39000,-1.79,20250205,29250,30.94,20250106,41950,-8.70,20241125,17640,117.12,20240909,1.46,N,376300,500,118 억,,729292,N,N,824,N,00,N +20250207,091132,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38300,-300,5,-0.78,319072850,8304,5.15,38500,38900,37850,50100,27050,38600,38423.99,3.07,0,121,39566,39082,38366,37882,37166,39325,38125,119,11500,500,27790,50,1,23738406,9092,34.69,5.36,12,0.03,1104.00,7141.00,41950,20241125,-8.70,17640,20240909,117.12,39000,-1.79,20250205,29250,30.94,20250106,41950,-8.70,20241125,17640,117.12,20240909,1.46,N,376300,500,118 억,,729292,N,N,824,N,00,N 20250206,161055,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38600,300,2,0.78,6142022050,159821,42.07,38350,38850,37650,49750,26850,38300,38430.41,3.11,0,-23008,40500,39400,37900,36800,35300,39950,37350,119,11450,500,27570,50,1,23738406,9163,34.96,5.41,12,0.67,1104.00,7141.00,41950,20241125,-7.99,17640,20240909,118.82,39000,-1.03,20250205,29250,31.97,20250106,41950,-7.99,20241125,17640,118.82,20240909,1.52,N,376300,500,118 억,,737194,N,N,824,N,00,N 20250206,151101,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38600,300,2,0.78,5973885850,155462,40.93,38350,38850,37650,49750,26850,38300,38426.66,3.11,0,-23026,40500,39400,37900,36800,35300,39950,37350,119,11450,500,27570,50,1,23738406,9163,34.96,5.41,12,0.65,1104.00,7141.00,41950,20241125,-7.99,17640,20240909,118.82,39000,-1.03,20250205,29250,31.97,20250106,41950,-7.99,20241125,17640,118.82,20240909,1.52,N,376300,500,118 억,,737194,N,N,474,N,00,N 20250206,141100,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38600,300,2,0.78,5330444550,138802,36.54,38350,38850,37650,49750,26850,38300,38403.23,3.11,0,-19532,40500,39400,37900,36800,35300,39950,37350,119,11450,500,27570,50,1,23738406,9163,34.96,5.41,12,0.58,1104.00,7141.00,41950,20241125,-7.99,17640,20240909,118.82,39000,-1.03,20250205,29250,31.97,20250106,41950,-7.99,20241125,17640,118.82,20240909,1.52,N,376300,500,118 억,,737194,N,N,474,N,00,N diff --git a/376930/price/prices-20250201.csv b/376930/price/prices-20250201.csv index 149634fc2e10..2eed198768b3 100644 --- a/376930/price/prices-20250201.csv +++ b/376930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3290,90,2,2.81,18255091830,5408592,354.65,3205,3560,3115,4160,2240,3200,3375.40,8.33,0,-12685,3433,3316,3228,3111,3023,3375,3170,185,960,500,2040,5,1,36947060,1216,-5.95,2.83,12,14.64,-553.00,1164.00,3935,20241014,-16.39,1820,20240909,80.77,3750,-12.27,20250110,3010,9.30,20250204,3935,-16.39,20241014,1820,80.77,20240909,1.61,N,376930,500,184 억,,3078870,N,N,1,N,00,N +20250207,151127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3295,95,2,2.97,17855415755,5286498,346.65,3205,3560,3115,4160,2240,3200,3377.59,8.33,0,-33808,3433,3316,3228,3111,3023,3375,3170,185,960,500,2040,5,1,36947060,1217,-5.96,2.83,12,14.31,-553.00,1164.00,3935,20241014,-16.26,1820,20240909,81.04,3750,-12.13,20250110,3010,9.47,20250204,3935,-16.26,20241014,1820,81.04,20240909,1.61,N,376930,500,184 억,,3078870,N,N,0,N,00,N +20250207,141126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3405,205,2,6.41,15078479555,4450004,291.80,3205,3560,3115,4160,2240,3200,3388.47,8.33,0,-84041,3433,3316,3228,3111,3023,3375,3170,185,960,500,2040,5,1,36947060,1258,-6.16,2.93,12,12.04,-553.00,1164.00,3935,20241014,-13.47,1820,20240909,87.09,3750,-9.20,20250110,3010,13.12,20250204,3935,-13.47,20241014,1820,87.09,20240909,1.61,N,376930,500,184 억,,3078870,N,N,0,N,00,N +20250207,131124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3130,-70,5,-2.19,1871696525,593444,38.91,3205,3215,3115,4160,2240,3200,3153.85,8.33,0,-78388,3433,3316,3228,3111,3023,3375,3170,185,960,500,2040,5,1,36947060,1156,-5.66,2.69,12,1.61,-553.00,1164.00,3935,20241014,-20.46,1820,20240909,71.98,3750,-16.53,20250110,3010,3.99,20250204,3935,-20.46,20241014,1820,71.98,20240909,1.61,N,376930,500,184 억,,3078870,N,N,0,N,00,N +20250207,121123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3120,-80,5,-2.50,1635466810,518110,33.97,3205,3215,3115,4160,2240,3200,3156.49,8.33,0,-58919,3433,3316,3228,3111,3023,3375,3170,185,960,500,2040,5,1,36947060,1153,-5.64,2.68,12,1.40,-553.00,1164.00,3935,20241014,-20.71,1820,20240909,71.43,3750,-16.80,20250110,3010,3.65,20250204,3935,-20.71,20241014,1820,71.43,20240909,1.61,N,376930,500,184 억,,3078870,N,N,0,N,00,N +20250207,111120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3135,-65,5,-2.03,1379776860,436197,28.60,3205,3215,3120,4160,2240,3200,3163.09,8.33,0,-51859,3433,3316,3228,3111,3023,3375,3170,185,960,500,2040,5,1,36947060,1158,-5.67,2.69,12,1.18,-553.00,1164.00,3935,20241014,-20.33,1820,20240909,72.25,3750,-16.40,20250110,3010,4.15,20250204,3935,-20.33,20241014,1820,72.25,20240909,1.61,N,376930,500,184 억,,3078870,N,N,0,N,00,N +20250207,101126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3140,-60,5,-1.88,1000813330,315418,20.68,3205,3215,3135,4160,2240,3200,3172.86,8.33,0,-38501,3433,3316,3228,3111,3023,3375,3170,185,960,500,2040,5,1,36947060,1160,-5.68,2.70,12,0.85,-553.00,1164.00,3935,20241014,-20.20,1820,20240909,72.53,3750,-16.27,20250110,3010,4.32,20250204,3935,-20.20,20241014,1820,72.53,20240909,1.61,N,376930,500,184 억,,3078870,N,N,0,N,00,N +20250207,091132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3195,-5,5,-0.16,317285335,99685,6.54,3205,3215,3145,4160,2240,3200,3182.65,8.33,0,-6157,3433,3316,3228,3111,3023,3375,3170,185,960,500,2040,5,1,36947060,1180,-5.78,2.74,12,0.27,-553.00,1164.00,3935,20241014,-18.81,1820,20240909,75.55,3750,-14.80,20250110,3010,6.15,20250204,3935,-18.81,20241014,1820,75.55,20240909,1.61,N,376930,500,184 억,,3078870,N,N,0,N,00,N 20250206,161055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3200,35,2,1.11,4822870425,1494432,225.51,3180,3345,3140,4110,2220,3165,3227.33,8.64,0,-113896,3268,3216,3163,3111,3058,3190,3085,185,945,500,2020,5,1,36947060,1182,-5.79,2.75,12,4.04,-553.00,1164.00,3935,20241014,-18.68,1820,20240909,75.82,3750,-14.67,20250110,3010,6.31,20250204,3935,-18.68,20241014,1820,75.82,20240909,1.59,N,376930,500,184 억,,3192483,N,N,0,N,00,N 20250206,151101,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3190,25,2,0.79,4700132830,1456028,219.72,3180,3345,3140,4110,2220,3165,3228.05,8.64,0,-110520,3268,3216,3163,3111,3058,3190,3085,185,945,500,2020,5,1,36947060,1179,-5.77,2.74,12,3.94,-553.00,1164.00,3935,20241014,-18.93,1820,20240909,75.27,3750,-14.93,20250110,3010,5.98,20250204,3935,-18.93,20241014,1820,75.27,20240909,1.59,N,376930,500,184 억,,3192483,N,N,0,N,00,N 20250206,141100,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3155,-10,5,-0.32,4321511580,1336665,201.71,3180,3345,3140,4110,2220,3165,3233.06,8.64,0,-107586,3268,3216,3163,3111,3058,3190,3085,185,945,500,2020,5,1,36947060,1166,-5.71,2.71,12,3.62,-553.00,1164.00,3935,20241014,-19.82,1820,20240909,73.35,3750,-15.87,20250110,3010,4.82,20250204,3935,-19.82,20241014,1820,73.35,20240909,1.59,N,376930,500,184 억,,3192483,N,N,0,N,00,N diff --git a/376980/price/prices-20250201.csv b/376980/price/prices-20250201.csv index 86dc7c514b20..23fe7cb24d73 100644 --- a/376980/price/prices-20250201.csv +++ b/376980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,-130,5,-1.85,679608510,99318,153.16,7020,7090,6640,9120,4920,7020,6842.71,1.17,0,7676,7373,7196,7103,6926,6833,7150,6880,49,2100,500,4770,10,1,9754994,672,46.24,1.45,12,1.02,149.00,4740.00,10430,20240125,-33.94,3980,20241115,73.12,8050,-14.41,20250123,5770,19.41,20250102,9670,-28.75,20240208,3980,73.12,20241115,4.36,N,376980,500,48 억,,114449,N,N,0,N,00,N +20250207,151127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,-140,5,-1.99,669185710,97802,150.82,7020,7090,6640,9120,4920,7020,6842.25,1.17,0,8393,7373,7196,7103,6926,6833,7150,6880,49,2100,500,4770,10,1,9754994,671,46.17,1.45,12,1.00,149.00,4740.00,10430,20240125,-34.04,3980,20241115,72.86,8050,-14.53,20250123,5770,19.24,20250102,9670,-28.85,20240208,3980,72.86,20241115,4.36,N,376980,500,48 억,,114449,N,N,0,N,00,N +20250207,141126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6800,-220,5,-3.13,627959600,91741,141.48,7020,7090,6640,9120,4920,7020,6844.92,1.17,0,9737,7373,7196,7103,6926,6833,7150,6880,49,2100,500,4770,10,1,9754994,663,45.64,1.43,12,0.94,149.00,4740.00,10430,20240125,-34.80,3980,20241115,70.85,8050,-15.53,20250123,5770,17.85,20250102,9670,-29.68,20240208,3980,70.85,20241115,4.36,N,376980,500,48 억,,114449,N,N,0,N,00,N +20250207,131124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6770,-250,5,-3.56,618780800,90384,139.38,7020,7090,6640,9120,4920,7020,6846.13,1.17,0,9635,7373,7196,7103,6926,6833,7150,6880,49,2100,500,4770,10,1,9754994,660,45.44,1.43,12,0.93,149.00,4740.00,10430,20240125,-35.09,3980,20241115,70.10,8050,-15.90,20250123,5770,17.33,20250102,9670,-29.99,20240208,3980,70.10,20241115,4.36,N,376980,500,48 억,,114449,N,N,0,N,00,N +20250207,121123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6780,-240,5,-3.42,579668430,84628,130.51,7020,7090,6640,9120,4920,7020,6849.61,1.17,0,12944,7373,7196,7103,6926,6833,7150,6880,49,2100,500,4770,10,1,9754994,661,45.50,1.43,12,0.87,149.00,4740.00,10430,20240125,-35.00,3980,20241115,70.35,8050,-15.78,20250123,5770,17.50,20250102,9670,-29.89,20240208,3980,70.35,20241115,4.36,N,376980,500,48 억,,114449,N,N,0,N,00,N +20250207,111121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6780,-240,5,-3.42,562244200,82049,126.53,7020,7090,6640,9120,4920,7020,6852.54,1.17,0,12885,7373,7196,7103,6926,6833,7150,6880,49,2100,500,4770,10,1,9754994,661,45.50,1.43,12,0.84,149.00,4740.00,10430,20240125,-35.00,3980,20241115,70.35,8050,-15.78,20250123,5770,17.50,20250102,9670,-29.89,20240208,3980,70.35,20241115,4.36,N,376980,500,48 억,,114449,N,N,0,N,00,N +20250207,101126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,-120,5,-1.71,200055300,28578,44.07,7020,7090,6900,9120,4920,7020,7000.33,1.17,0,-2759,7373,7196,7103,6926,6833,7150,6880,49,2100,500,4770,10,1,9754994,673,46.31,1.46,12,0.29,149.00,4740.00,10430,20240125,-33.84,3980,20241115,73.37,8050,-14.29,20250123,5770,19.58,20250102,9670,-28.65,20240208,3980,73.37,20241115,4.36,N,376980,500,48 억,,114449,N,N,0,N,00,N +20250207,091132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,20,2,0.28,54718900,7783,12.00,7020,7060,7010,9120,4920,7020,7030.57,1.17,0,-6160,7373,7196,7103,6926,6833,7150,6880,49,2100,500,4770,10,1,9754994,687,47.25,1.49,12,0.08,149.00,4740.00,10430,20240125,-32.50,3980,20241115,76.88,8050,-12.55,20250123,5770,22.01,20250102,9670,-27.20,20240208,3980,76.88,20241115,4.36,N,376980,500,48 억,,114449,N,N,0,N,00,N 20250206,161056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,-140,5,-1.96,456452260,64551,113.52,7160,7280,7010,9300,5020,7160,7071.21,1.22,0,-4823,7306,7232,7136,7062,6966,7270,7100,49,2140,500,4860,10,1,9754994,685,47.11,1.48,12,0.66,149.00,4740.00,10650,20240124,-34.08,3980,20241115,76.38,8050,-12.80,20250123,5770,21.66,20250102,9670,-27.40,20240206,3980,76.38,20241115,4.39,N,376980,500,48 억,,119274,N,N,0,N,00,N 20250206,151102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,-140,5,-1.96,420745040,59462,104.57,7160,7280,7020,9300,5020,7160,7075.86,1.22,0,-5510,7306,7232,7136,7062,6966,7270,7100,49,2140,500,4860,10,1,9754994,685,47.11,1.48,12,0.61,149.00,4740.00,10650,20240124,-34.08,3980,20241115,76.38,8050,-12.80,20250123,5770,21.66,20250102,9670,-27.40,20240206,3980,76.38,20241115,4.39,N,376980,500,48 억,,119274,N,N,0,N,00,N 20250206,141101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,-120,5,-1.68,377296030,53286,93.71,7160,7280,7020,9300,5020,7160,7080.58,1.22,0,-4774,7306,7232,7136,7062,6966,7270,7100,49,2140,500,4860,10,1,9754994,687,47.25,1.49,12,0.55,149.00,4740.00,10650,20240124,-33.90,3980,20241115,76.88,8050,-12.55,20250123,5770,22.01,20250102,9670,-27.20,20240206,3980,76.88,20241115,4.39,N,376980,500,48 억,,119274,N,N,0,N,00,N diff --git a/377030/price/prices-20250201.csv b/377030/price/prices-20250201.csv index d52b4c9b7b7e..06fcf6b27020 100644 --- a/377030/price/prices-20250201.csv +++ b/377030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1438,15,2,1.05,319075675,226030,22.19,1423,1439,1390,1849,997,1423,1411.62,3.89,0,-21246,1566,1494,1453,1381,1340,1474,1361,157,426,500,960,1,1,31368576,451,-2.27,1.18,12,0.72,-633.00,1221.00,7765,20240126,-81.48,1160,20241209,23.97,1536,-6.38,20250115,1181,21.76,20250102,7200,-80.03,20240223,1160,23.97,20241209,0.05,N,377030,500,156 억,,1220165,N,N,182,N,00,N +20250207,151127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1424,1,2,0.07,295992667,209877,20.60,1423,1426,1390,1849,997,1423,1410.31,3.89,0,-20926,1566,1494,1453,1381,1340,1474,1361,157,426,500,960,1,1,31368576,447,-2.25,1.17,12,0.67,-633.00,1221.00,7765,20240126,-81.66,1160,20241209,22.76,1536,-7.29,20250115,1181,20.58,20250102,7200,-80.22,20240223,1160,22.76,20241209,0.05,N,377030,500,156 억,,1220165,N,N,83,N,00,N +20250207,141127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1411,-12,5,-0.84,255324480,181230,17.79,1423,1426,1390,1849,997,1423,1408.84,3.89,0,-8242,1566,1494,1453,1381,1340,1474,1361,157,426,500,960,1,1,31368576,443,-2.23,1.16,12,0.58,-633.00,1221.00,7765,20240126,-81.83,1160,20241209,21.64,1536,-8.14,20250115,1181,19.48,20250102,7200,-80.40,20240223,1160,21.64,20241209,0.05,N,377030,500,156 억,,1220165,N,N,83,N,00,N +20250207,131125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1416,-7,5,-0.49,230972481,163998,16.10,1423,1426,1390,1849,997,1423,1408.39,3.89,0,-13532,1566,1494,1453,1381,1340,1474,1361,157,426,500,960,1,1,31368576,444,-2.24,1.16,12,0.52,-633.00,1221.00,7765,20240126,-81.76,1160,20241209,22.07,1536,-7.81,20250115,1181,19.90,20250102,7200,-80.33,20240223,1160,22.07,20241209,0.05,N,377030,500,156 억,,1220165,N,N,83,N,00,N +20250207,121123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1409,-14,5,-0.98,197637541,140366,13.78,1423,1426,1390,1849,997,1423,1408.02,3.89,0,-25015,1566,1494,1453,1381,1340,1474,1361,157,426,500,960,1,1,31368576,442,-2.23,1.15,12,0.45,-633.00,1221.00,7765,20240126,-81.85,1160,20241209,21.47,1536,-8.27,20250115,1181,19.31,20250102,7200,-80.43,20240223,1160,21.47,20241209,0.05,N,377030,500,156 억,,1220165,N,N,83,N,00,N +20250207,111121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1410,-13,5,-0.91,173167245,123024,12.08,1423,1426,1390,1849,997,1423,1407.59,3.89,0,-22358,1566,1494,1453,1381,1340,1474,1361,157,426,500,960,1,1,31368576,442,-2.23,1.15,12,0.39,-633.00,1221.00,7765,20240126,-81.84,1160,20241209,21.55,1536,-8.20,20250115,1181,19.39,20250102,7200,-80.42,20240223,1160,21.55,20241209,0.05,N,377030,500,156 억,,1220165,N,N,83,N,00,N +20250207,101126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1411,-12,5,-0.84,126381544,89734,8.81,1423,1426,1390,1849,997,1423,1408.40,3.89,0,-21460,1566,1494,1453,1381,1340,1474,1361,157,426,500,960,1,1,31368576,443,-2.23,1.16,12,0.29,-633.00,1221.00,7765,20240126,-81.83,1160,20241209,21.64,1536,-8.14,20250115,1181,19.48,20250102,7200,-80.40,20240223,1160,21.64,20241209,0.05,N,377030,500,156 억,,1220165,N,N,83,N,00,N +20250207,091133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1419,-4,5,-0.28,45135149,32114,3.15,1423,1423,1390,1849,997,1423,1405.47,3.89,0,-8498,1566,1494,1453,1381,1340,1474,1361,157,426,500,960,1,1,31368576,445,-2.24,1.16,12,0.10,-633.00,1221.00,7765,20240126,-81.73,1160,20241209,22.33,1536,-7.62,20250115,1181,20.15,20250102,7200,-80.29,20240223,1160,22.33,20241209,0.05,N,377030,500,156 억,,1220165,N,N,83,N,00,N 20250206,161056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1423,23,2,1.64,1495468253,1013560,296.52,1429,1525,1412,1820,980,1400,1475.47,4.04,0,-47680,1471,1435,1408,1372,1345,1453,1390,157,420,500,950,1,1,31368576,446,-2.25,1.17,12,3.23,-633.00,1221.00,7765,20240126,-81.67,1160,20241209,22.67,1536,-7.36,20250115,1181,20.49,20250102,7200,-80.24,20240223,1160,22.67,20241209,0.05,N,377030,500,156 억,,1267524,N,N,83,N,00,N 20250206,151102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1420,20,2,1.43,1475363230,999416,292.39,1429,1525,1412,1820,980,1400,1476.23,4.04,0,-47856,1471,1435,1408,1372,1345,1453,1390,157,420,500,950,1,1,31368576,445,-2.24,1.16,12,3.19,-633.00,1221.00,7765,20240126,-81.71,1160,20241209,22.41,1536,-7.55,20250115,1181,20.24,20250102,7200,-80.28,20240223,1160,22.41,20241209,0.05,N,377030,500,156 억,,1267524,N,N,68,N,00,N 20250206,141101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1415,15,2,1.07,1399547893,945926,276.74,1429,1525,1412,1820,980,1400,1479.55,4.04,0,-61067,1471,1435,1408,1372,1345,1453,1390,157,420,500,950,1,1,31368576,444,-2.24,1.16,12,3.02,-633.00,1221.00,7765,20240126,-81.78,1160,20241209,21.98,1536,-7.88,20250115,1181,19.81,20250102,7200,-80.35,20240223,1160,21.98,20241209,0.05,N,377030,500,156 억,,1267524,N,N,68,N,00,N diff --git a/377190/price/prices-20250201.csv b/377190/price/prices-20250201.csv index 640837ff0873..b57612e77944 100644 --- a/377190/price/prices-20250201.csv +++ b/377190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161125,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2990,-20,5,-0.66,181144645,60361,110.67,3000,3025,2975,3910,2110,3010,3001.02,1.08,0,-13852,3030,3020,3000,2990,2970,3025,2995,884,900,1000,2220,5,1,88400000,2643,0.00,0.00,09,0.07,0.00,0.00,3748,20240826,-20.22,2620,20241112,14.12,3095,-3.39,20250108,2840,5.28,20250121,3785,-21.00,20240826,2620,14.12,20241112,0.00,N,377190,1000,884 억,,957807,N,N,3468,N,00,N +20250207,151127,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3005,-5,5,-0.17,174706205,58214,106.74,3000,3025,2975,3910,2110,3010,3001.10,1.08,0,-12882,3030,3020,3000,2990,2970,3025,2995,884,900,1000,2220,5,1,88400000,2656,0.00,0.00,09,0.07,0.00,0.00,3748,20240826,-19.82,2620,20241112,14.69,3095,-2.91,20250108,2840,5.81,20250121,3785,-20.61,20240826,2620,14.69,20241112,0.00,N,377190,1000,884 억,,957807,N,N,2987,N,00,N +20250207,141127,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2995,-15,5,-0.50,108294670,36180,66.34,3000,3015,2975,3910,2110,3010,2993.22,1.08,0,-9345,3030,3020,3000,2990,2970,3025,2995,884,900,1000,2220,5,1,88400000,2648,0.00,0.00,09,0.04,0.00,0.00,3748,20240826,-20.09,2620,20241112,14.31,3095,-3.23,20250108,2840,5.46,20250121,3785,-20.87,20240826,2620,14.31,20241112,0.00,N,377190,1000,884 억,,957807,N,N,2987,N,00,N +20250207,131125,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2985,-25,5,-0.83,66800530,22300,40.89,3000,3015,2975,3910,2110,3010,2995.54,1.08,0,-9249,3030,3020,3000,2990,2970,3025,2995,884,900,1000,2220,5,1,88400000,2639,0.00,0.00,09,0.03,0.00,0.00,3748,20240826,-20.36,2620,20241112,13.93,3095,-3.55,20250108,2840,5.11,20250121,3785,-21.14,20240826,2620,13.93,20241112,0.00,N,377190,1000,884 억,,957807,N,N,2987,N,00,N +20250207,121123,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2985,-25,5,-0.83,63373610,21153,38.79,3000,3015,2975,3910,2110,3010,2995.96,1.08,0,-8975,3030,3020,3000,2990,2970,3025,2995,884,900,1000,2220,5,1,88400000,2639,0.00,0.00,09,0.02,0.00,0.00,3748,20240826,-20.36,2620,20241112,13.93,3095,-3.55,20250108,2840,5.11,20250121,3785,-21.14,20240826,2620,13.93,20241112,0.00,N,377190,1000,884 억,,957807,N,N,2987,N,00,N +20250207,111121,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2985,-25,5,-0.83,62459950,20847,38.22,3000,3015,2975,3910,2110,3010,2996.11,1.08,0,-8720,3030,3020,3000,2990,2970,3025,2995,884,900,1000,2220,5,1,88400000,2639,0.00,0.00,09,0.02,0.00,0.00,3748,20240826,-20.36,2620,20241112,13.93,3095,-3.55,20250108,2840,5.11,20250121,3785,-21.14,20240826,2620,13.93,20241112,0.00,N,377190,1000,884 억,,957807,N,N,2987,N,00,N +20250207,101126,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2990,-20,5,-0.66,32582105,10839,19.87,3000,3015,2990,3910,2110,3010,3006.01,1.08,0,-6406,3030,3020,3000,2990,2970,3025,2995,884,900,1000,2220,5,1,88400000,2643,0.00,0.00,09,0.01,0.00,0.00,3748,20240826,-20.22,2620,20241112,14.12,3095,-3.39,20250108,2840,5.28,20250121,3785,-21.00,20240826,2620,14.12,20241112,0.00,N,377190,1000,884 억,,957807,N,N,2987,N,00,N +20250207,091133,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3010,0,3,0.00,12191425,4057,7.44,3000,3010,3000,3910,2110,3010,3005.03,1.08,0,-997,3030,3020,3000,2990,2970,3025,2995,884,900,1000,2220,5,1,88400000,2661,0.00,0.00,09,0.00,0.00,0.00,3748,20240826,-19.69,2620,20241112,14.89,3095,-2.75,20250108,2840,5.99,20250121,3785,-20.48,20240826,2620,14.89,20241112,0.00,N,377190,1000,884 억,,957807,N,N,2987,N,00,N 20250206,161056,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3010,25,2,0.84,163366925,54539,101.26,2985,3010,2980,3880,2090,2985,2995.41,1.07,0,13141,3008,2996,2988,2976,2968,2992,2972,884,895,1000,2200,5,1,88400000,2661,0.00,0.00,09,0.06,0.00,0.00,3748,20240826,-19.69,2620,20241112,14.89,3095,-2.75,20250108,2840,5.99,20250121,3785,-20.48,20240826,2620,14.89,20241112,0.00,N,377190,1000,884 억,,948813,N,N,2987,N,00,N 20250206,151102,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3005,20,2,0.67,160826350,53693,99.69,2985,3010,2980,3880,2090,2985,2995.29,1.07,0,13554,3008,2996,2988,2976,2968,2992,2972,884,895,1000,2200,5,1,88400000,2656,0.00,0.00,09,0.06,0.00,0.00,3748,20240826,-19.82,2620,20241112,14.69,3095,-2.91,20250108,2840,5.81,20250121,3785,-20.61,20240826,2620,14.69,20241112,0.00,N,377190,1000,884 억,,948813,N,N,9591,N,00,N 20250206,141101,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2995,10,2,0.34,121667465,40634,75.44,2985,3010,2980,3880,2090,2985,2994.23,1.07,0,15068,3008,2996,2988,2976,2968,2992,2972,884,895,1000,2200,5,1,88400000,2648,0.00,0.00,09,0.05,0.00,0.00,3748,20240826,-20.09,2620,20241112,14.31,3095,-3.23,20250108,2840,5.46,20250121,3785,-20.87,20240826,2620,14.31,20241112,0.00,N,377190,1000,884 억,,948813,N,N,9591,N,00,N diff --git a/377220/price/prices-20250201.csv b/377220/price/prices-20250201.csv index 9888633bd2b9..55877ccf32c2 100644 --- a/377220/price/prices-20250201.csv +++ b/377220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161125,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2040,0,3,0.00,8197725,4027,2.33,2045,2060,2015,2650,1430,2040,2035.69,0.27,0,-1638,2256,2147,2081,1972,1906,2115,1940,28,610,100,1460,5,1,28310000,578,-5.22,0.75,12,0.01,-391.00,2707.00,3580,20240313,-43.02,1454,20240806,40.30,2190,-6.85,20250206,1801,13.27,20250102,6230,-67.26,20240214,1454,40.30,20240806,2.83,N,377220,100,28 억,,75502,N,N,0,N,00,N +20250207,151127,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2040,0,3,0.00,7697925,3782,2.19,2045,2060,2015,2650,1430,2040,2035.41,0.27,0,-1586,2256,2147,2081,1972,1906,2115,1940,28,610,100,1460,5,1,28310000,578,-5.22,0.75,12,0.01,-391.00,2707.00,3580,20240313,-43.02,1454,20240806,40.30,2190,-6.85,20250206,1801,13.27,20250102,6230,-67.26,20240214,1454,40.30,20240806,2.83,N,377220,100,28 억,,75502,N,N,0,N,00,N +20250207,141127,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2040,0,3,0.00,6119105,3005,1.74,2045,2060,2015,2650,1430,2040,2036.31,0.27,0,-1563,2256,2147,2081,1972,1906,2115,1940,28,610,100,1460,5,1,28310000,578,-5.22,0.75,12,0.01,-391.00,2707.00,3580,20240313,-43.02,1454,20240806,40.30,2190,-6.85,20250206,1801,13.27,20250102,6230,-67.26,20240214,1454,40.30,20240806,2.83,N,377220,100,28 억,,75502,N,N,0,N,00,N +20250207,131125,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2040,0,3,0.00,5515720,2708,1.57,2045,2060,2015,2650,1430,2040,2036.82,0.27,0,-1564,2256,2147,2081,1972,1906,2115,1940,28,610,100,1460,5,1,28310000,578,-5.22,0.75,12,0.01,-391.00,2707.00,3580,20240313,-43.02,1454,20240806,40.30,2190,-6.85,20250206,1801,13.27,20250102,6230,-67.26,20240214,1454,40.30,20240806,2.83,N,377220,100,28 억,,75502,N,N,0,N,00,N +20250207,121124,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2040,0,3,0.00,4599045,2258,1.31,2045,2060,2015,2650,1430,2040,2036.78,0.27,0,-1465,2256,2147,2081,1972,1906,2115,1940,28,610,100,1460,5,1,28310000,578,-5.22,0.75,12,0.01,-391.00,2707.00,3580,20240313,-43.02,1454,20240806,40.30,2190,-6.85,20250206,1801,13.27,20250102,6230,-67.26,20240214,1454,40.30,20240806,2.83,N,377220,100,28 억,,75502,N,N,0,N,00,N +20250207,111121,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2040,0,3,0.00,4202215,2063,1.19,2045,2060,2015,2650,1430,2040,2036.94,0.27,0,-1288,2256,2147,2081,1972,1906,2115,1940,28,610,100,1460,5,1,28310000,578,-5.22,0.75,12,0.01,-391.00,2707.00,3580,20240313,-43.02,1454,20240806,40.30,2190,-6.85,20250206,1801,13.27,20250102,6230,-67.26,20240214,1454,40.30,20240806,2.83,N,377220,100,28 억,,75502,N,N,0,N,00,N +20250207,101127,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2040,0,3,0.00,3356805,1645,0.95,2045,2060,2025,2650,1430,2040,2040.61,0.27,0,-1229,2256,2147,2081,1972,1906,2115,1940,28,610,100,1460,5,1,28310000,578,-5.22,0.75,12,0.01,-391.00,2707.00,3580,20240313,-43.02,1454,20240806,40.30,2190,-6.85,20250206,1801,13.27,20250102,6230,-67.26,20240214,1454,40.30,20240806,2.83,N,377220,100,28 억,,75502,N,N,0,N,00,N +20250207,091133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2050,10,2,0.49,1799065,880,0.51,2045,2060,2040,2650,1430,2040,2044.39,0.27,0,-765,2256,2147,2081,1972,1906,2115,1940,28,610,100,1460,5,1,28310000,580,-5.24,0.76,12,0.00,-391.00,2707.00,3580,20240313,-42.74,1454,20240806,40.99,2190,-6.39,20250206,1801,13.83,20250102,6230,-67.09,20240214,1454,40.99,20240806,2.83,N,377220,100,28 억,,75502,N,N,0,N,00,N 20250206,161056,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2040,-50,5,-2.39,361962795,172721,756.32,2100,2190,2015,2715,1465,2090,2095.65,0.28,0,-3580,2136,2112,2081,2057,2026,2125,2070,28,625,100,1500,5,1,28310000,578,-5.22,0.75,12,0.61,-391.00,2707.00,3580,20240313,-43.02,1454,20240806,40.30,2190,-6.85,20250206,1801,13.27,20250102,6230,-67.26,20240214,1454,40.30,20240806,2.82,N,377220,100,28 억,,78998,N,N,0,N,00,N 20250206,151102,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2040,-50,5,-2.39,337136770,160490,702.76,2100,2190,2015,2715,1465,2090,2100.67,0.28,0,186,2136,2112,2081,2057,2026,2125,2070,28,625,100,1500,5,1,28310000,578,-5.22,0.75,12,0.57,-391.00,2707.00,3580,20240313,-43.02,1454,20240806,40.30,2190,-6.85,20250206,1801,13.27,20250102,6230,-67.26,20240214,1454,40.30,20240806,2.82,N,377220,100,28 억,,78998,N,N,0,N,00,N 20250206,141101,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2035,-55,5,-2.63,320964110,152505,667.80,2100,2190,2015,2715,1465,2090,2104.61,0.28,0,3253,2136,2112,2081,2057,2026,2125,2070,28,625,100,1500,5,1,28310000,576,-5.20,0.75,12,0.54,-391.00,2707.00,3580,20240313,-43.16,1454,20240806,39.96,2190,-7.08,20250206,1801,12.99,20250102,6230,-67.34,20240214,1454,39.96,20240806,2.82,N,377220,100,28 억,,78998,N,N,0,N,00,N diff --git a/377300/price/prices-20250201.csv b/377300/price/prices-20250201.csv index 0b3fb0bc8702..1e6a362dd5d9 100644 --- a/377300/price/prices-20250201.csv +++ b/377300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161126,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32050,-200,5,-0.62,16016665450,499897,58.61,32100,32550,31650,41900,22600,32250,32039.81,37.46,0,73556,32950,32600,32000,31650,31050,32775,31825,673,9650,500,23860,50,1,134634741,43150,1686.84,2.29,12,0.37,19.00,13981.00,52900,20240129,-39.41,21200,20241115,51.18,33200,-3.46,20250205,25200,27.18,20250123,51800,-38.13,20240215,21200,51.18,20241115,0.54,N,377300,500,673 억,,50437513,N,N,201,N,00,N +20250207,151128,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32100,-150,5,-0.47,15382984950,480118,56.29,32100,32550,31650,41900,22600,32250,32039.90,37.46,0,67276,32950,32600,32000,31650,31050,32775,31825,673,9650,500,23860,50,1,134634741,43218,1689.47,2.30,12,0.36,19.00,13981.00,52900,20240129,-39.32,21200,20241115,51.42,33200,-3.31,20250205,25200,27.38,20250123,51800,-38.03,20240215,21200,51.42,20241115,0.54,N,377300,500,673 억,,50437513,N,N,48,N,00,N +20250207,141127,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32000,-250,5,-0.78,13671835100,426743,50.03,32100,32550,31650,41900,22600,32250,32037.51,37.46,0,65352,32950,32600,32000,31650,31050,32775,31825,673,9650,500,23860,50,1,134634741,43083,1684.21,2.29,12,0.32,19.00,13981.00,52900,20240129,-39.51,21200,20241115,50.94,33200,-3.61,20250205,25200,26.98,20250123,51800,-38.22,20240215,21200,50.94,20241115,0.54,N,377300,500,673 억,,50437513,N,N,48,N,00,N +20250207,131125,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31850,-400,5,-1.24,12001938650,374544,43.91,32100,32550,31650,41900,22600,32250,32044.00,37.46,0,61138,32950,32600,32000,31650,31050,32775,31825,673,9650,500,23860,50,1,134634741,42881,1676.32,2.28,12,0.28,19.00,13981.00,52900,20240129,-39.79,21200,20241115,50.24,33200,-4.07,20250205,25200,26.39,20250123,51800,-38.51,20240215,21200,50.24,20241115,0.54,N,377300,500,673 억,,50437513,N,N,48,N,00,N +20250207,121124,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32000,-250,5,-0.78,10875860750,339182,39.77,32100,32550,31650,41900,22600,32250,32064.84,37.46,0,51425,32950,32600,32000,31650,31050,32775,31825,673,9650,500,23860,50,1,134634741,43083,1684.21,2.29,12,0.25,19.00,13981.00,52900,20240129,-39.51,21200,20241115,50.94,33200,-3.61,20250205,25200,26.98,20250123,51800,-38.22,20240215,21200,50.94,20241115,0.54,N,377300,500,673 억,,50437513,N,N,48,N,00,N +20250207,111122,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32000,-250,5,-0.78,7866061350,244602,28.68,32100,32550,31750,41900,22600,32250,32158.52,37.46,0,40985,32950,32600,32000,31650,31050,32775,31825,673,9650,500,23860,50,1,134634741,43083,1684.21,2.29,12,0.18,19.00,13981.00,52900,20240129,-39.51,21200,20241115,50.94,33200,-3.61,20250205,25200,26.98,20250123,51800,-38.22,20240215,21200,50.94,20241115,0.54,N,377300,500,673 억,,50437513,N,N,48,N,00,N +20250207,101127,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32100,-150,5,-0.47,5788520150,180098,21.12,32100,32550,31750,41900,22600,32250,32140.80,37.46,0,38339,32950,32600,32000,31650,31050,32775,31825,673,9650,500,23860,50,1,134634741,43218,1689.47,2.30,12,0.13,19.00,13981.00,52900,20240129,-39.32,21200,20241115,51.42,33200,-3.31,20250205,25200,27.38,20250123,51800,-38.03,20240215,21200,51.42,20241115,0.54,N,377300,500,673 억,,50437513,N,N,48,N,00,N +20250207,091133,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32300,50,2,0.16,2546420050,79010,9.26,32100,32550,31750,41900,22600,32250,32229.02,37.46,0,10611,32950,32600,32000,31650,31050,32775,31825,673,9650,500,23860,50,1,134634741,43487,1700.00,2.31,12,0.06,19.00,13981.00,52900,20240129,-38.94,21200,20241115,52.36,33200,-2.71,20250205,25200,28.17,20250123,51800,-37.64,20240215,21200,52.36,20241115,0.54,N,377300,500,673 억,,50437513,N,N,48,N,00,N 20250206,161056,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32250,300,2,0.94,27109733100,847901,26.61,31950,32350,31400,41500,22400,31950,31972.02,37.43,0,57991,35416,33682,31466,29732,27516,34550,30600,673,9550,500,23640,50,1,134634741,43420,1697.37,2.31,12,0.63,19.00,13981.00,53100,20240124,-39.27,21200,20241115,52.12,33200,-2.86,20250205,25200,27.98,20250123,51800,-37.74,20240215,21200,52.12,20241115,0.61,N,377300,500,673 억,,50397218,N,N,48,N,00,N 20250206,151102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32100,150,2,0.47,26005998350,813627,25.54,31950,32350,31400,41500,22400,31950,31963.05,37.43,0,44999,35416,33682,31466,29732,27516,34550,30600,673,9550,500,23640,50,1,134634741,43218,1689.47,2.30,12,0.60,19.00,13981.00,53100,20240124,-39.55,21200,20241115,51.42,33200,-3.31,20250205,25200,27.38,20250123,51800,-38.03,20240215,21200,51.42,20241115,0.61,N,377300,500,673 억,,50397218,N,N,67,N,00,N 20250206,141102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31950,0,3,0.00,22588688950,707341,22.20,31950,32300,31400,41500,22400,31950,31934.65,37.43,0,8681,35416,33682,31466,29732,27516,34550,30600,673,9550,500,23640,50,1,134634741,43016,1681.58,2.29,12,0.53,19.00,13981.00,53100,20240124,-39.83,21200,20241115,50.71,33200,-3.77,20250205,25200,26.79,20250123,51800,-38.32,20240215,21200,50.71,20241115,0.61,N,377300,500,673 억,,50397218,N,N,67,N,00,N diff --git a/377330/price/prices-20250201.csv b/377330/price/prices-20250201.csv index 9b24ef175e25..d8d0438c6d71 100644 --- a/377330/price/prices-20250201.csv +++ b/377330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4420,30,2,0.68,70371100,15576,249.66,4395,4790,4395,5700,3075,4390,4517.92,0.48,0,-890,4496,4442,4406,4352,4316,4470,4380,41,1310,500,3070,5,1,8139954,360,-13.99,0.62,12,0.19,-316.00,7122.00,8940,20240405,-50.56,4015,20241209,10.09,4790,-7.72,20250207,4125,7.15,20250204,8940,-50.56,20240405,4015,10.09,20241209,0.44,N,377330,500,40 억,,39073,N,N,0,N,00,N +20250207,151128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4430,40,2,0.91,66191880,14629,234.48,4395,4790,4395,5700,3075,4390,4524.70,0.48,0,-711,4496,4442,4406,4352,4316,4470,4380,41,1310,500,3070,5,1,8139954,361,-14.02,0.62,12,0.18,-316.00,7122.00,8940,20240405,-50.45,4015,20241209,10.34,4790,-7.52,20250207,4125,7.39,20250204,8940,-50.45,20240405,4015,10.34,20241209,0.44,N,377330,500,40 억,,39073,N,N,0,N,00,N +20250207,141128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4425,35,2,0.80,62973190,13901,222.81,4395,4790,4395,5700,3075,4390,4530.12,0.48,0,-622,4496,4442,4406,4352,4316,4470,4380,41,1310,500,3070,5,1,8139954,360,-14.00,0.62,12,0.17,-316.00,7122.00,8940,20240405,-50.50,4015,20241209,10.21,4790,-7.62,20250207,4125,7.27,20250204,8940,-50.50,20240405,4015,10.21,20241209,0.44,N,377330,500,40 억,,39073,N,N,0,N,00,N +20250207,131126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4425,35,2,0.80,60464130,13334,213.72,4395,4790,4395,5700,3075,4390,4534.58,0.48,0,-173,4496,4442,4406,4352,4316,4470,4380,41,1310,500,3070,5,1,8139954,360,-14.00,0.62,12,0.16,-316.00,7122.00,8940,20240405,-50.50,4015,20241209,10.21,4790,-7.62,20250207,4125,7.27,20250204,8940,-50.50,20240405,4015,10.21,20241209,0.44,N,377330,500,40 억,,39073,N,N,0,N,00,N +20250207,121124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4405,15,2,0.34,59279070,13066,209.42,4395,4790,4395,5700,3075,4390,4536.89,0.48,0,-209,4496,4442,4406,4352,4316,4470,4380,41,1310,500,3070,5,1,8139954,359,-13.94,0.62,12,0.16,-316.00,7122.00,8940,20240405,-50.73,4015,20241209,9.71,4790,-8.04,20250207,4125,6.79,20250204,8940,-50.73,20240405,4015,9.71,20241209,0.44,N,377330,500,40 억,,39073,N,N,0,N,00,N +20250207,111122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4430,40,2,0.91,55454410,12202,195.58,4395,4790,4395,5700,3075,4390,4544.70,0.48,0,-93,4496,4442,4406,4352,4316,4470,4380,41,1310,500,3070,5,1,8139954,361,-14.02,0.62,12,0.15,-316.00,7122.00,8940,20240405,-50.45,4015,20241209,10.34,4790,-7.52,20250207,4125,7.39,20250204,8940,-50.45,20240405,4015,10.34,20241209,0.44,N,377330,500,40 억,,39073,N,N,0,N,00,N +20250207,101127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,210,2,4.78,33093775,7214,115.63,4395,4790,4395,5700,3075,4390,4587.44,0.48,0,-438,4496,4442,4406,4352,4316,4470,4380,41,1310,500,3070,5,1,8139954,374,-14.56,0.65,12,0.09,-316.00,7122.00,8940,20240405,-48.55,4015,20241209,14.57,4790,-3.97,20250207,4125,11.52,20250204,8940,-48.55,20240405,4015,14.57,20241209,0.44,N,377330,500,40 억,,39073,N,N,0,N,00,N +20250207,091134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4620,230,2,5.24,7103845,1566,25.10,4395,4790,4395,5700,3075,4390,4536.30,0.48,0,-356,4496,4442,4406,4352,4316,4470,4380,41,1310,500,3070,5,1,8139954,376,-14.62,0.65,12,0.02,-316.00,7122.00,8940,20240405,-48.32,4015,20241209,15.07,4790,-3.55,20250207,4125,12.00,20250204,8940,-48.32,20240405,4015,15.07,20241209,0.44,N,377330,500,40 억,,39073,N,N,0,N,00,N 20250206,161057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4390,20,2,0.46,25596835,5847,105.90,4370,4460,4370,5680,3060,4370,4377.77,0.49,0,-590,4513,4441,4348,4276,4183,4477,4312,41,1310,500,3050,5,1,8139954,357,-13.89,0.62,12,0.07,-316.00,7122.00,8940,20240405,-50.89,4015,20241209,9.34,4770,-7.97,20250107,4125,6.42,20250204,8940,-50.89,20240405,4015,9.34,20241209,0.44,N,377330,500,40 억,,39663,N,N,0,N,00,N 20250206,151103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4385,15,2,0.34,23901270,5460,98.90,4370,4460,4370,5680,3060,4370,4377.52,0.49,0,-377,4513,4441,4348,4276,4183,4477,4312,41,1310,500,3050,5,1,8139954,357,-13.88,0.62,12,0.07,-316.00,7122.00,8940,20240405,-50.95,4015,20241209,9.22,4770,-8.07,20250107,4125,6.30,20250204,8940,-50.95,20240405,4015,9.22,20241209,0.44,N,377330,500,40 억,,39663,N,N,0,N,00,N 20250206,141102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4400,30,2,0.69,23125940,5283,95.69,4370,4460,4370,5680,3060,4370,4377.43,0.49,0,-311,4513,4441,4348,4276,4183,4477,4312,41,1310,500,3050,5,1,8139954,358,-13.92,0.62,12,0.06,-316.00,7122.00,8940,20240405,-50.78,4015,20241209,9.59,4770,-7.76,20250107,4125,6.67,20250204,8940,-50.78,20240405,4015,9.59,20241209,0.44,N,377330,500,40 억,,39663,N,N,0,N,00,N diff --git a/377450/price/prices-20250201.csv b/377450/price/prices-20250201.csv index 8eaeb4f1f1ca..779c9f0f9c60 100644 --- a/377450/price/prices-20250201.csv +++ b/377450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161126,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12550,50,2,0.40,406209360,32335,82.73,12400,12830,12370,16250,8750,12500,12562.53,2.08,0,7119,12986,12742,12576,12332,12166,12660,12250,17,3750,100,8750,10,1,17330000,2175,10.03,1.21,12,0.19,1251.00,10358.00,16880,20241203,-25.65,8700,20240311,44.25,13410,-6.41,20250103,11360,10.48,20250121,16880,-25.65,20241203,8700,44.25,20240311,3.66,N,377450,100,17 억,,361292,N,N,0,N,00,N +20250207,151128,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12510,10,2,0.08,390188600,31056,79.46,12400,12830,12370,16250,8750,12500,12564.03,2.08,0,8041,12986,12742,12576,12332,12166,12660,12250,17,3750,100,8750,10,1,17330000,2168,10.00,1.21,12,0.18,1251.00,10358.00,16880,20241203,-25.89,8700,20240311,43.79,13410,-6.71,20250103,11360,10.12,20250121,16880,-25.89,20241203,8700,43.79,20240311,3.66,N,377450,100,17 억,,361292,N,N,0,N,00,N +20250207,141128,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12590,90,2,0.72,332840730,26476,67.74,12400,12830,12370,16250,8750,12500,12571.41,2.08,0,6583,12986,12742,12576,12332,12166,12660,12250,17,3750,100,8750,10,1,17330000,2182,10.06,1.22,12,0.15,1251.00,10358.00,16880,20241203,-25.41,8700,20240311,44.71,13410,-6.11,20250103,11360,10.83,20250121,16880,-25.41,20241203,8700,44.71,20240311,3.66,N,377450,100,17 억,,361292,N,N,0,N,00,N +20250207,131126,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12490,-10,5,-0.08,256515730,20364,52.10,12400,12830,12370,16250,8750,12500,12596.53,2.08,0,3609,12986,12742,12576,12332,12166,12660,12250,17,3750,100,8750,10,1,17330000,2165,9.98,1.21,12,0.12,1251.00,10358.00,16880,20241203,-26.01,8700,20240311,43.56,13410,-6.86,20250103,11360,9.95,20250121,16880,-26.01,20241203,8700,43.56,20240311,3.66,N,377450,100,17 억,,361292,N,N,0,N,00,N +20250207,121124,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12520,20,2,0.16,237694690,18859,48.25,12400,12830,12370,16250,8750,12500,12603.78,2.08,0,3396,12986,12742,12576,12332,12166,12660,12250,17,3750,100,8750,10,1,17330000,2170,10.01,1.21,12,0.11,1251.00,10358.00,16880,20241203,-25.83,8700,20240311,43.91,13410,-6.64,20250103,11360,10.21,20250121,16880,-25.83,20241203,8700,43.91,20240311,3.66,N,377450,100,17 억,,361292,N,N,0,N,00,N +20250207,111122,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12520,20,2,0.16,175604100,13895,35.55,12400,12830,12370,16250,8750,12500,12637.93,2.08,0,1692,12986,12742,12576,12332,12166,12660,12250,17,3750,100,8750,10,1,17330000,2170,10.01,1.21,12,0.08,1251.00,10358.00,16880,20241203,-25.83,8700,20240311,43.91,13410,-6.64,20250103,11360,10.21,20250121,16880,-25.83,20241203,8700,43.91,20240311,3.66,N,377450,100,17 억,,361292,N,N,0,N,00,N +20250207,101127,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12550,50,2,0.40,131997410,10430,26.69,12400,12830,12370,16250,8750,12500,12655.55,2.08,0,1747,12986,12742,12576,12332,12166,12660,12250,17,3750,100,8750,10,1,17330000,2175,10.03,1.21,12,0.06,1251.00,10358.00,16880,20241203,-25.65,8700,20240311,44.25,13410,-6.41,20250103,11360,10.48,20250121,16880,-25.65,20241203,8700,44.25,20240311,3.66,N,377450,100,17 억,,361292,N,N,0,N,00,N +20250207,091134,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12680,180,2,1.44,13084180,1045,2.67,12400,12680,12370,16250,8750,12500,12520.75,2.08,0,19,12986,12742,12576,12332,12166,12660,12250,17,3750,100,8750,10,1,17330000,2197,10.14,1.22,12,0.01,1251.00,10358.00,16880,20241203,-24.88,8700,20240311,45.75,13410,-5.44,20250103,11360,11.62,20250121,16880,-24.88,20241203,8700,45.75,20240311,3.66,N,377450,100,17 억,,361292,N,N,0,N,00,N 20250206,161057,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12500,-200,5,-1.57,492972010,39060,123.33,12610,12820,12410,16510,8890,12700,12620.89,2.08,0,-241,13106,12902,12726,12522,12346,12815,12435,17,3810,100,8890,10,1,17330000,2166,9.99,1.21,12,0.23,1251.00,10358.00,16880,20241203,-25.95,8700,20240311,43.68,13410,-6.79,20250103,11360,10.04,20250121,16880,-25.95,20241203,8700,43.68,20240311,3.64,N,377450,100,17 억,,361238,N,N,0,N,00,N 20250206,151103,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12480,-220,5,-1.73,467429920,37008,116.85,12610,12820,12430,16510,8890,12700,12630.51,2.08,0,1226,13106,12902,12726,12522,12346,12815,12435,17,3810,100,8890,10,1,17330000,2163,9.98,1.20,12,0.21,1251.00,10358.00,16880,20241203,-26.07,8700,20240311,43.45,13410,-6.94,20250103,11360,9.86,20250121,16880,-26.07,20241203,8700,43.45,20240311,3.64,N,377450,100,17 억,,361238,N,N,0,N,00,N 20250206,141102,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12570,-130,5,-1.02,409877710,32402,102.30,12610,12820,12540,16510,8890,12700,12649.77,2.08,0,4309,13106,12902,12726,12522,12346,12815,12435,17,3810,100,8890,10,1,17330000,2178,10.05,1.21,12,0.19,1251.00,10358.00,16880,20241203,-25.53,8700,20240311,44.48,13410,-6.26,20250103,11360,10.65,20250121,16880,-25.53,20241203,8700,44.48,20240311,3.64,N,377450,100,17 억,,361238,N,N,0,N,00,N diff --git a/377460/price/prices-20250201.csv b/377460/price/prices-20250201.csv index 9750b70b92b8..1c818697c17d 100644 --- a/377460/price/prices-20250201.csv +++ b/377460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161126,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240125,0.00,1691,20240125,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240207,1691,0.00,20240207,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250207,151128,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240125,0.00,1691,20240125,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240207,1691,0.00,20240207,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250207,141128,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240125,0.00,1691,20240125,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240207,1691,0.00,20240207,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250207,131126,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240125,0.00,1691,20240125,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240207,1691,0.00,20240207,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250207,121125,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240125,0.00,1691,20240125,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240207,1691,0.00,20240207,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250207,111122,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240125,0.00,1691,20240125,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240207,1691,0.00,20240207,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250207,101128,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240125,0.00,1691,20240125,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240207,1691,0.00,20240207,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250207,091134,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240125,0.00,1691,20240125,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240207,1691,0.00,20240207,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N 20250206,161057,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240124,0.00,1691,20240124,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240206,1691,0.00,20240206,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N 20250206,151103,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240124,0.00,1691,20240124,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240206,1691,0.00,20240206,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N 20250206,141102,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240124,0.00,1691,20240124,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240206,1691,0.00,20240206,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N diff --git a/377480/price/prices-20250201.csv b/377480/price/prices-20250201.csv index 0db9230e62e7..8ecd3eb0f0e4 100644 --- a/377480/price/prices-20250201.csv +++ b/377480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22700,-400,5,-1.73,9774432150,427320,81.65,22700,23500,22000,30000,16200,23100,22873.76,0.00,0,18592,24300,23700,23350,22750,22400,23525,22575,31,6900,500,16630,50,1,6259131,1421,-25.14,6.94,12,6.83,-903.00,3271.00,30400,20240125,-25.33,9900,20240805,129.29,25700,-11.67,20250131,18100,25.41,20250109,29100,-21.99,20240315,9900,129.29,20240805,0.10,N,377480,500,31 억,,0,N,N,31,N,00,N +20250207,151129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22600,-500,5,-2.16,9434400050,412313,78.79,22700,23500,22000,30000,16200,23100,22881.41,0.00,0,22136,24300,23700,23350,22750,22400,23525,22575,31,6900,500,16630,50,1,6259131,1415,-25.03,6.91,12,6.59,-903.00,3271.00,30400,20240125,-25.66,9900,20240805,128.28,25700,-12.06,20250131,18100,24.86,20250109,29100,-22.34,20240315,9900,128.28,20240805,0.10,N,377480,500,31 억,,0,N,N,1,N,00,N +20250207,141128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23050,-50,5,-0.22,8237105250,359868,68.76,22700,23500,22000,30000,16200,23100,22888.98,0.00,0,27780,24300,23700,23350,22750,22400,23525,22575,31,6900,500,16630,50,1,6259131,1443,-25.53,7.05,12,5.75,-903.00,3271.00,30400,20240125,-24.18,9900,20240805,132.83,25700,-10.31,20250131,18100,27.35,20250109,29100,-20.79,20240315,9900,132.83,20240805,0.10,N,377480,500,31 억,,0,N,N,1,N,00,N +20250207,131126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23150,50,2,0.22,7779669850,340118,64.99,22700,23500,22000,30000,16200,23100,22873.15,0.00,0,24858,24300,23700,23350,22750,22400,23525,22575,31,6900,500,16630,50,1,6259131,1449,-25.64,7.08,12,5.43,-903.00,3271.00,30400,20240125,-23.85,9900,20240805,133.84,25700,-9.92,20250131,18100,27.90,20250109,29100,-20.45,20240315,9900,133.84,20240805,0.10,N,377480,500,31 억,,0,N,N,1,N,00,N +20250207,121125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23200,100,2,0.43,7193752200,314812,60.16,22700,23500,22000,30000,16200,23100,22850.60,0.00,0,21970,24300,23700,23350,22750,22400,23525,22575,31,6900,500,16630,50,1,6259131,1452,-25.69,7.09,12,5.03,-903.00,3271.00,30400,20240125,-23.68,9900,20240805,134.34,25700,-9.73,20250131,18100,28.18,20250109,29100,-20.27,20240315,9900,134.34,20240805,0.10,N,377480,500,31 억,,0,N,N,1,N,00,N +20250207,111123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23350,250,2,1.08,5949318300,261506,49.97,22700,23450,22000,30000,16200,23100,22749.63,0.00,0,16912,24300,23700,23350,22750,22400,23525,22575,31,6900,500,16630,50,1,6259131,1462,-25.86,7.14,12,4.18,-903.00,3271.00,30400,20240125,-23.19,9900,20240805,135.86,25700,-9.14,20250131,18100,29.01,20250109,29100,-19.76,20240315,9900,135.86,20240805,0.10,N,377480,500,31 억,,0,N,N,1,N,00,N +20250207,101128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23100,0,3,0.00,4853387900,214305,40.95,22700,23450,22000,30000,16200,23100,22646.17,0.00,0,12922,24300,23700,23350,22750,22400,23525,22575,31,6900,500,16630,50,1,6259131,1446,-25.58,7.06,12,3.42,-903.00,3271.00,30400,20240125,-24.01,9900,20240805,133.33,25700,-10.12,20250131,18100,27.62,20250109,29100,-20.62,20240315,9900,133.33,20240805,0.10,N,377480,500,31 억,,0,N,N,1,N,00,N +20250207,091135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22650,-450,5,-1.95,1519466650,67223,12.85,22700,23200,22000,30000,16200,23100,22600.10,0.00,0,6049,24300,23700,23350,22750,22400,23525,22575,31,6900,500,16630,50,1,6259131,1418,-25.08,6.92,12,1.07,-903.00,3271.00,30400,20240125,-25.49,9900,20240805,128.79,25700,-11.87,20250131,18100,25.14,20250109,29100,-22.16,20240315,9900,128.79,20240805,0.10,N,377480,500,31 억,,0,N,N,1,N,00,N 20250206,161058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23100,-300,5,-1.28,12044935050,513448,65.86,23950,23950,23000,30400,16400,23400,23459.97,0.00,0,-35819,24466,23932,23166,22632,21866,24200,22900,31,7000,500,16840,50,1,6259131,1446,-25.58,7.06,12,8.20,-903.00,3271.00,30750,20240124,-24.88,9900,20240805,133.33,25700,-10.12,20250131,18100,27.62,20250109,29100,-20.62,20240315,9900,133.33,20240805,0.10,N,377480,500,31 억,,0,N,N,1,N,00,N 20250206,151103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23100,-300,5,-1.28,11641990450,495981,63.62,23950,23950,23000,30400,16400,23400,23472.80,0.00,0,-32950,24466,23932,23166,22632,21866,24200,22900,31,7000,500,16840,50,1,6259131,1446,-25.58,7.06,12,7.92,-903.00,3271.00,30750,20240124,-24.88,9900,20240805,133.33,25700,-10.12,20250131,18100,27.62,20250109,29100,-20.62,20240315,9900,133.33,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N 20250206,141103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23350,-50,5,-0.21,10098690700,429444,55.09,23950,23950,23050,30400,16400,23400,23516.00,0.00,0,-25432,24466,23932,23166,22632,21866,24200,22900,31,7000,500,16840,50,1,6259131,1462,-25.86,7.14,12,6.86,-903.00,3271.00,30750,20240124,-24.07,9900,20240805,135.86,25700,-9.14,20250131,18100,29.01,20250109,29100,-19.76,20240315,9900,135.86,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N diff --git a/377740/price/prices-20250201.csv b/377740/price/prices-20250201.csv index 4277da35e76a..f97757d2e3ae 100644 --- a/377740/price/prices-20250201.csv +++ b/377740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161127,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4850,-150,5,-3.00,784678865,160529,113.61,5050,5060,4845,6500,3500,5000,4888.10,0.51,0,-31741,5153,5076,4963,4886,4773,5115,4925,510,1500,500,3700,5,1,102056048,4950,-24.13,0.32,12,0.16,-201.00,15252.00,6400,20240819,-24.22,3865,20240408,25.49,5260,-7.79,20250108,4665,3.97,20250102,6400,-24.22,20240819,3865,25.49,20240408,0.38,N,377740,500,510 억,,519519,N,N,2,N,00,N +20250207,151129,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4860,-140,5,-2.80,714609905,146096,103.40,5050,5060,4845,6500,3500,5000,4891.37,0.51,0,-29444,5153,5076,4963,4886,4773,5115,4925,510,1500,500,3700,5,1,102056048,4960,-24.18,0.32,12,0.14,-201.00,15252.00,6400,20240819,-24.06,3865,20240408,25.74,5260,-7.60,20250108,4665,4.18,20250102,6400,-24.06,20240819,3865,25.74,20240408,0.38,N,377740,500,510 억,,519519,N,N,1,N,00,N +20250207,141129,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4860,-140,5,-2.80,644551305,131717,93.22,5050,5060,4845,6500,3500,5000,4893.46,0.51,0,-26796,5153,5076,4963,4886,4773,5115,4925,510,1500,500,3700,5,1,102056048,4960,-24.18,0.32,12,0.13,-201.00,15252.00,6400,20240819,-24.06,3865,20240408,25.74,5260,-7.60,20250108,4665,4.18,20250102,6400,-24.06,20240819,3865,25.74,20240408,0.38,N,377740,500,510 억,,519519,N,N,1,N,00,N +20250207,131127,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4870,-130,5,-2.60,604946650,123579,87.46,5050,5060,4845,6500,3500,5000,4895.22,0.51,0,-25458,5153,5076,4963,4886,4773,5115,4925,510,1500,500,3700,5,1,102056048,4970,-24.23,0.32,12,0.12,-201.00,15252.00,6400,20240819,-23.91,3865,20240408,26.00,5260,-7.41,20250108,4665,4.39,20250102,6400,-23.91,20240819,3865,26.00,20240408,0.38,N,377740,500,510 억,,519519,N,N,1,N,00,N +20250207,121125,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4875,-125,5,-2.50,553263925,112960,79.95,5050,5060,4845,6500,3500,5000,4897.87,0.51,0,-26412,5153,5076,4963,4886,4773,5115,4925,510,1500,500,3700,5,1,102056048,4975,-24.25,0.32,12,0.11,-201.00,15252.00,6400,20240819,-23.83,3865,20240408,26.13,5260,-7.32,20250108,4665,4.50,20250102,6400,-23.83,20240819,3865,26.13,20240408,0.38,N,377740,500,510 억,,519519,N,N,1,N,00,N +20250207,111123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4850,-150,5,-3.00,483298685,98557,69.75,5050,5060,4845,6500,3500,5000,4903.75,0.51,0,-21367,5153,5076,4963,4886,4773,5115,4925,510,1500,500,3700,5,1,102056048,4950,-24.13,0.32,12,0.10,-201.00,15252.00,6400,20240819,-24.22,3865,20240408,25.49,5260,-7.79,20250108,4665,3.97,20250102,6400,-24.22,20240819,3865,25.49,20240408,0.38,N,377740,500,510 억,,519519,N,N,1,N,00,N +20250207,101128,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4890,-110,5,-2.20,371444315,75569,53.48,5050,5060,4860,6500,3500,5000,4915.30,0.51,0,-16821,5153,5076,4963,4886,4773,5115,4925,510,1500,500,3700,5,1,102056048,4991,-24.33,0.32,12,0.07,-201.00,15252.00,6400,20240819,-23.59,3865,20240408,26.52,5260,-7.03,20250108,4665,4.82,20250102,6400,-23.59,20240819,3865,26.52,20240408,0.38,N,377740,500,510 억,,519519,N,N,1,N,00,N +20250207,091135,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4930,-70,5,-1.40,89728670,18099,12.81,5050,5060,4920,6500,3500,5000,4957.66,0.51,0,-1701,5153,5076,4963,4886,4773,5115,4925,510,1500,500,3700,5,1,102056048,5031,-24.53,0.32,12,0.02,-201.00,15252.00,6400,20240819,-22.97,3865,20240408,27.55,5260,-6.27,20250108,4665,5.68,20250102,6400,-22.97,20240819,3865,27.55,20240408,0.38,N,377740,500,510 억,,519519,N,N,1,N,00,N 20250206,161058,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5000,150,2,3.09,697224720,140357,174.78,4910,5040,4850,6300,3395,4850,4967.34,0.47,0,29061,4946,4897,4871,4822,4796,4885,4810,510,1450,500,3580,10,1,102056048,5103,-24.88,0.33,12,0.14,-201.00,15252.00,6400,20240819,-21.88,3865,20240408,29.37,5260,-4.94,20250108,4665,7.18,20250102,6400,-21.88,20240819,3865,29.37,20240408,0.40,N,377740,500,510 억,,484670,N,N,1,N,00,N 20250206,151104,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4985,135,2,2.78,657420660,132381,164.85,4910,5040,4850,6300,3395,4850,4966.13,0.47,0,29876,4946,4897,4871,4822,4796,4885,4810,510,1450,500,3580,5,1,102056048,5087,-24.80,0.33,12,0.13,-201.00,15252.00,6400,20240819,-22.11,3865,20240408,28.98,5260,-5.23,20250108,4665,6.86,20250102,6400,-22.11,20240819,3865,28.98,20240408,0.40,N,377740,500,510 억,,484670,N,N,4,N,00,N 20250206,141103,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5000,150,2,3.09,607422250,122360,152.37,4910,5040,4850,6300,3395,4850,4964.22,0.47,0,32449,4946,4897,4871,4822,4796,4885,4810,510,1450,500,3580,10,1,102056048,5103,-24.88,0.33,12,0.12,-201.00,15252.00,6400,20240819,-21.88,3865,20240408,29.37,5260,-4.94,20250108,4665,7.18,20250102,6400,-21.88,20240819,3865,29.37,20240408,0.40,N,377740,500,510 억,,484670,N,N,4,N,00,N diff --git a/378340/price/prices-20250201.csv b/378340/price/prices-20250201.csv index ed74814f6f09..6f1952b8a3ff 100644 --- a/378340/price/prices-20250201.csv +++ b/378340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161127,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13650,370,2,2.79,3855752970,282729,330.69,13200,14040,13200,17260,9300,13280,13637.62,1.34,0,38842,13680,13480,13280,13080,12880,13380,12980,106,3980,500,9290,10,1,21285882,2906,-40.87,2.27,12,1.33,-334.00,6025.00,35700,20240329,-61.76,11200,20241210,21.88,15200,-10.20,20250117,12520,9.03,20250203,35700,-61.76,20240329,11200,21.88,20241210,2.11,N,378340,500,106 억,,284611,N,N,52,N,00,N +20250207,151129,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13620,340,2,2.56,3746330860,274697,321.30,13200,14040,13200,17260,9300,13280,13638.05,1.34,0,42513,13680,13480,13280,13080,12880,13380,12980,106,3980,500,9290,10,1,21285882,2899,-40.78,2.26,12,1.29,-334.00,6025.00,35700,20240329,-61.85,11200,20241210,21.61,15200,-10.39,20250117,12520,8.79,20250203,35700,-61.85,20240329,11200,21.61,20241210,2.11,N,378340,500,106 억,,284611,N,N,19,N,00,N +20250207,141129,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13770,490,2,3.69,3522571660,258328,302.15,13200,14040,13200,17260,9300,13280,13636.04,1.34,0,46802,13680,13480,13280,13080,12880,13380,12980,106,3980,500,9290,10,1,21285882,2931,-41.23,2.29,12,1.21,-334.00,6025.00,35700,20240329,-61.43,11200,20241210,22.95,15200,-9.41,20250117,12520,9.98,20250203,35700,-61.43,20240329,11200,22.95,20241210,2.11,N,378340,500,106 억,,284611,N,N,19,N,00,N +20250207,131127,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13800,520,2,3.92,3255854600,238887,279.41,13200,14040,13200,17260,9300,13280,13629.27,1.34,0,49194,13680,13480,13280,13080,12880,13380,12980,106,3980,500,9290,10,1,21285882,2937,-41.32,2.29,12,1.12,-334.00,6025.00,35700,20240329,-61.34,11200,20241210,23.21,15200,-9.21,20250117,12520,10.22,20250203,35700,-61.34,20240329,11200,23.21,20241210,2.11,N,378340,500,106 억,,284611,N,N,19,N,00,N +20250207,121125,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13850,570,2,4.29,2985047590,219369,256.58,13200,14040,13200,17260,9300,13280,13607.43,1.34,0,44689,13680,13480,13280,13080,12880,13380,12980,106,3980,500,9290,10,1,21285882,2948,-41.47,2.30,12,1.03,-334.00,6025.00,35700,20240329,-61.20,11200,20241210,23.66,15200,-8.88,20250117,12520,10.62,20250203,35700,-61.20,20240329,11200,23.66,20241210,2.11,N,378340,500,106 억,,284611,N,N,19,N,00,N +20250207,111123,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13720,440,2,3.31,1898258110,141190,165.14,13200,13770,13200,17260,9300,13280,13444.71,1.34,0,19544,13680,13480,13280,13080,12880,13380,12980,106,3980,500,9290,10,1,21285882,2920,-41.08,2.28,12,0.66,-334.00,6025.00,35700,20240329,-61.57,11200,20241210,22.50,15200,-9.74,20250117,12520,9.58,20250203,35700,-61.57,20240329,11200,22.50,20241210,2.11,N,378340,500,106 억,,284611,N,N,19,N,00,N +20250207,101128,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13290,10,2,0.08,1406188750,104781,122.56,13200,13770,13200,17260,9300,13280,13420.26,1.34,0,7982,13680,13480,13280,13080,12880,13380,12980,106,3980,500,9290,10,1,21285882,2829,-39.79,2.21,12,0.49,-334.00,6025.00,35700,20240329,-62.77,11200,20241210,18.66,15200,-12.57,20250117,12520,6.15,20250203,35700,-62.77,20240329,11200,18.66,20241210,2.11,N,378340,500,106 억,,284611,N,N,19,N,00,N +20250207,091135,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13540,260,2,1.96,274074330,20511,23.99,13200,13550,13200,17260,9300,13280,13362.31,1.34,0,3919,13680,13480,13280,13080,12880,13380,12980,106,3980,500,9290,10,1,21285882,2882,-40.54,2.25,12,0.10,-334.00,6025.00,35700,20240329,-62.07,11200,20241210,20.89,15200,-10.92,20250117,12520,8.15,20250203,35700,-62.07,20240329,11200,20.89,20241210,2.11,N,378340,500,106 억,,284611,N,N,19,N,00,N 20250206,161058,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13280,-100,5,-0.75,1090029890,82676,70.79,13340,13480,13080,17390,9370,13380,13184.06,1.38,0,-11810,13880,13630,13170,12920,12460,13755,13045,106,4010,500,9360,10,1,21285882,2827,-39.76,2.20,12,0.39,-334.00,6025.00,35700,20240329,-62.80,11200,20241210,18.57,15200,-12.63,20250117,12520,6.07,20250203,35700,-62.80,20240329,11200,18.57,20241210,2.23,N,378340,500,106 억,,294086,N,N,19,N,00,N 20250206,151104,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13280,-100,5,-0.75,1024162830,77716,66.54,13340,13480,13080,17390,9370,13380,13178.28,1.38,0,-10268,13880,13630,13170,12920,12460,13755,13045,106,4010,500,9360,10,1,21285882,2827,-39.76,2.20,12,0.37,-334.00,6025.00,35700,20240329,-62.80,11200,20241210,18.57,15200,-12.63,20250117,12520,6.07,20250203,35700,-62.80,20240329,11200,18.57,20241210,2.23,N,378340,500,106 억,,294086,N,N,45,N,00,N 20250206,141103,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13160,-220,5,-1.64,802669700,60909,52.15,13340,13480,13080,17390,9370,13380,13178.18,1.38,0,-11458,13880,13630,13170,12920,12460,13755,13045,106,4010,500,9360,10,1,21285882,2801,-39.40,2.18,12,0.29,-334.00,6025.00,35700,20240329,-63.14,11200,20241210,17.50,15200,-13.42,20250117,12520,5.11,20250203,35700,-63.14,20240329,11200,17.50,20241210,2.23,N,378340,500,106 억,,294086,N,N,45,N,00,N diff --git a/378800/price/prices-20250201.csv b/378800/price/prices-20250201.csv index 9cf703cda1d4..40e0130e2dbb 100644 --- a/378800/price/prices-20250201.csv +++ b/378800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3245,-135,5,-3.99,2638196560,804464,135.64,3380,3415,3200,4390,2370,3380,3279.53,0.36,0,-37786,3550,3465,3420,3335,3290,3442,3312,151,1010,500,2090,5,1,30143031,978,-6.00,3.94,12,2.67,-541.00,823.00,5900,20241023,-45.00,1389,20240708,133.62,5390,-39.80,20250114,3200,1.41,20250207,5900,-45.00,20241023,1389,133.62,20240708,0.12,N,378800,500,150 억,,108546,N,N,0,N,00,N +20250207,151129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3240,-140,5,-4.14,2507203855,764001,128.82,3380,3415,3200,4390,2370,3380,3281.59,0.36,0,-35859,3550,3465,3420,3335,3290,3442,3312,151,1010,500,2090,5,1,30143031,977,-5.99,3.94,12,2.53,-541.00,823.00,5900,20241023,-45.08,1389,20240708,133.26,5390,-39.89,20250114,3200,1.25,20250207,5900,-45.08,20241023,1389,133.26,20240708,0.12,N,378800,500,150 억,,108546,N,N,0,N,00,N +20250207,141129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3260,-120,5,-3.55,2353969255,716774,120.85,3380,3415,3200,4390,2370,3380,3284.03,0.36,0,-9969,3550,3465,3420,3335,3290,3442,3312,151,1010,500,2090,5,1,30143031,983,-6.03,3.96,12,2.38,-541.00,823.00,5900,20241023,-44.75,1389,20240708,134.70,5390,-39.52,20250114,3200,1.88,20250207,5900,-44.75,20241023,1389,134.70,20240708,0.12,N,378800,500,150 억,,108546,N,N,0,N,00,N +20250207,131127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3240,-140,5,-4.14,1998253295,606578,102.27,3380,3415,3230,4390,2370,3380,3294.21,0.36,0,-18756,3550,3465,3420,3335,3290,3442,3312,151,1010,500,2090,5,1,30143031,977,-5.99,3.94,12,2.01,-541.00,823.00,5900,20241023,-45.08,1389,20240708,133.26,5390,-39.89,20250114,3230,0.31,20250207,5900,-45.08,20241023,1389,133.26,20240708,0.12,N,378800,500,150 억,,108546,N,N,0,N,00,N +20250207,121126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3260,-120,5,-3.55,1615307510,488622,82.39,3380,3415,3250,4390,2370,3380,3305.74,0.36,0,18927,3550,3465,3420,3335,3290,3442,3312,151,1010,500,2090,5,1,30143031,983,-6.03,3.96,12,1.62,-541.00,823.00,5900,20241023,-44.75,1389,20240708,134.70,5390,-39.52,20250114,3245,0.46,20250203,5900,-44.75,20241023,1389,134.70,20240708,0.12,N,378800,500,150 억,,108546,N,N,0,N,00,N +20250207,111123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3290,-90,5,-2.66,1283433125,386924,65.24,3380,3415,3265,4390,2370,3380,3316.91,0.36,0,21763,3550,3465,3420,3335,3290,3442,3312,151,1010,500,2090,5,1,30143031,992,-6.08,4.00,12,1.28,-541.00,823.00,5900,20241023,-44.24,1389,20240708,136.86,5390,-38.96,20250114,3245,1.39,20250203,5900,-44.24,20241023,1389,136.86,20240708,0.12,N,378800,500,150 억,,108546,N,N,0,N,00,N +20250207,101129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3290,-90,5,-2.66,890492875,267177,45.05,3380,3415,3265,4390,2370,3380,3332.85,0.36,0,2339,3550,3465,3420,3335,3290,3442,3312,151,1010,500,2090,5,1,30143031,992,-6.08,4.00,12,0.89,-541.00,823.00,5900,20241023,-44.24,1389,20240708,136.86,5390,-38.96,20250114,3245,1.39,20250203,5900,-44.24,20241023,1389,136.86,20240708,0.12,N,378800,500,150 억,,108546,N,N,0,N,00,N +20250207,091135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3365,-15,5,-0.44,148408130,44283,7.47,3380,3380,3335,4390,2370,3380,3350.92,0.36,0,19797,3550,3465,3420,3335,3290,3442,3312,151,1010,500,2090,5,1,30143031,1014,-6.22,4.09,12,0.15,-541.00,823.00,5900,20241023,-42.97,1389,20240708,142.26,5390,-37.57,20250114,3245,3.70,20250203,5900,-42.97,20241023,1389,142.26,20240708,0.12,N,378800,500,150 억,,108546,N,N,0,N,00,N 20250206,161058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3380,-55,5,-1.60,2011839420,584359,94.38,3440,3505,3375,4465,2405,3435,3442.97,0.41,0,-15361,3585,3510,3440,3365,3295,3547,3402,151,1030,500,2120,5,1,30143031,1019,-6.25,4.11,12,1.94,-541.00,823.00,5900,20241023,-42.71,1389,20240708,143.34,5390,-37.29,20250114,3245,4.16,20250203,5900,-42.71,20241023,1389,143.34,20240708,0.12,N,378800,500,150 억,,123687,N,N,0,N,00,N 20250206,151104,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3380,-55,5,-1.60,1911583275,554710,89.59,3440,3505,3375,4465,2405,3435,3446.10,0.41,0,-9999,3585,3510,3440,3365,3295,3547,3402,151,1030,500,2120,5,1,30143031,1019,-6.25,4.11,12,1.84,-541.00,823.00,5900,20241023,-42.71,1389,20240708,143.34,5390,-37.29,20250114,3245,4.16,20250203,5900,-42.71,20241023,1389,143.34,20240708,0.12,N,378800,500,150 억,,123687,N,N,0,N,00,N 20250206,141103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3420,-15,5,-0.44,1497967820,432875,69.91,3440,3505,3400,4465,2405,3435,3460.52,0.41,0,-3998,3585,3510,3440,3365,3295,3547,3402,151,1030,500,2120,5,1,30143031,1031,-6.32,4.16,12,1.44,-541.00,823.00,5900,20241023,-42.03,1389,20240708,146.22,5390,-36.55,20250114,3245,5.39,20250203,5900,-42.03,20241023,1389,146.22,20240708,0.12,N,378800,500,150 억,,123687,N,N,0,N,00,N diff --git a/378850/price/prices-20250201.csv b/378850/price/prices-20250201.csv index 7a19a0e7ecaa..04b3e6bf1e56 100644 --- a/378850/price/prices-20250201.csv +++ b/378850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161128,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2835,0,3,0.00,26918260,9490,40.93,2850,2850,2830,3685,1985,2835,2836.49,0.74,0,-1875,2901,2867,2836,2802,2771,2867,2802,95,850,500,1810,5,1,18993623,538,2.22,0.48,12,0.05,1275.00,5925.00,5560,20240621,-49.01,2755,20241209,2.90,3085,-8.10,20250109,2775,2.16,20250204,5560,-49.01,20240621,2755,2.90,20241209,1.42,N,378850,500,94 억,,140381,N,N,1,N,00,N +20250207,151130,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2840,5,2,0.18,23997035,8458,36.48,2850,2850,2830,3685,1985,2835,2837.20,0.74,0,-1745,2901,2867,2836,2802,2771,2867,2802,95,850,500,1810,5,1,18993623,539,2.23,0.48,12,0.04,1275.00,5925.00,5560,20240621,-48.92,2755,20241209,3.09,3085,-7.94,20250109,2775,2.34,20250204,5560,-48.92,20240621,2755,3.09,20241209,1.42,N,378850,500,94 억,,140381,N,N,9,N,00,N +20250207,141129,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2845,10,2,0.35,19027995,6706,28.92,2850,2850,2830,3685,1985,2835,2837.46,0.74,0,-1750,2901,2867,2836,2802,2771,2867,2802,95,850,500,1810,5,1,18993623,540,2.23,0.48,12,0.04,1275.00,5925.00,5560,20240621,-48.83,2755,20241209,3.27,3085,-7.78,20250109,2775,2.52,20250204,5560,-48.83,20240621,2755,3.27,20241209,1.42,N,378850,500,94 억,,140381,N,N,9,N,00,N +20250207,131127,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2845,10,2,0.35,18582725,6549,28.24,2850,2850,2830,3685,1985,2835,2837.49,0.74,0,-1747,2901,2867,2836,2802,2771,2867,2802,95,850,500,1810,5,1,18993623,540,2.23,0.48,12,0.03,1275.00,5925.00,5560,20240621,-48.83,2755,20241209,3.27,3085,-7.78,20250109,2775,2.52,20250204,5560,-48.83,20240621,2755,3.27,20241209,1.42,N,378850,500,94 억,,140381,N,N,9,N,00,N +20250207,121126,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2840,5,2,0.18,9772585,3441,14.84,2850,2850,2830,3685,1985,2835,2840.04,0.74,0,-1551,2901,2867,2836,2802,2771,2867,2802,95,850,500,1810,5,1,18993623,539,2.23,0.48,12,0.02,1275.00,5925.00,5560,20240621,-48.92,2755,20241209,3.09,3085,-7.94,20250109,2775,2.34,20250204,5560,-48.92,20240621,2755,3.09,20241209,1.42,N,378850,500,94 억,,140381,N,N,9,N,00,N +20250207,111124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2845,10,2,0.35,7766875,2736,11.80,2850,2850,2830,3685,1985,2835,2838.77,0.74,0,-849,2901,2867,2836,2802,2771,2867,2802,95,850,500,1810,5,1,18993623,540,2.23,0.48,12,0.01,1275.00,5925.00,5560,20240621,-48.83,2755,20241209,3.27,3085,-7.78,20250109,2775,2.52,20250204,5560,-48.83,20240621,2755,3.27,20241209,1.42,N,378850,500,94 억,,140381,N,N,9,N,00,N +20250207,101129,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2830,-5,5,-0.18,5519910,1943,8.38,2850,2850,2830,3685,1985,2835,2840.92,0.74,0,-848,2901,2867,2836,2802,2771,2867,2802,95,850,500,1810,5,1,18993623,538,2.22,0.48,12,0.01,1275.00,5925.00,5560,20240621,-49.10,2755,20241209,2.72,3085,-8.27,20250109,2775,1.98,20250204,5560,-49.10,20240621,2755,2.72,20241209,1.42,N,378850,500,94 억,,140381,N,N,9,N,00,N +20250207,091136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2840,5,2,0.18,188090,66,0.28,2850,2850,2840,3685,1985,2835,2849.85,0.74,0,-3,2901,2867,2836,2802,2771,2867,2802,95,850,500,1810,5,1,18993623,539,2.23,0.48,12,0.00,1275.00,5925.00,5560,20240621,-48.92,2755,20241209,3.09,3085,-7.94,20250109,2775,2.34,20250204,5560,-48.92,20240621,2755,3.09,20241209,1.42,N,378850,500,94 억,,140381,N,N,9,N,00,N 20250206,161058,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2835,0,3,0.00,65613515,23184,46.63,2835,2870,2805,3685,1985,2835,2830.11,0.74,0,-3382,2875,2855,2825,2805,2775,2865,2815,95,850,500,1810,5,1,18993623,538,2.22,0.48,12,0.12,1275.00,5925.00,5560,20240621,-49.01,2755,20241209,2.90,3085,-8.10,20250109,2775,2.16,20250204,5560,-49.01,20240621,2755,2.90,20241209,1.45,N,378850,500,94 억,,140312,N,N,9,N,00,N 20250206,151104,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2850,15,2,0.53,63829800,22555,45.36,2835,2870,2805,3685,1985,2835,2829.96,0.74,0,-3142,2875,2855,2825,2805,2775,2865,2815,95,850,500,1810,5,1,18993623,541,2.24,0.48,12,0.12,1275.00,5925.00,5560,20240621,-48.74,2755,20241209,3.45,3085,-7.62,20250109,2775,2.70,20250204,5560,-48.74,20240621,2755,3.45,20241209,1.45,N,378850,500,94 억,,140312,N,N,6,N,00,N 20250206,141104,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2845,10,2,0.35,61478360,21726,43.70,2835,2870,2805,3685,1985,2835,2829.71,0.74,0,-3134,2875,2855,2825,2805,2775,2865,2815,95,850,500,1810,5,1,18993623,540,2.23,0.48,12,0.11,1275.00,5925.00,5560,20240621,-48.83,2755,20241209,3.27,3085,-7.78,20250109,2775,2.52,20250204,5560,-48.83,20240621,2755,3.27,20241209,1.45,N,378850,500,94 억,,140312,N,N,6,N,00,N diff --git a/379390/price/prices-20250201.csv b/379390/price/prices-20250201.csv index 0ad1e2d3fadd..1ba9e8696ce3 100644 --- a/379390/price/prices-20250201.csv +++ b/379390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161128,57,100.00,KONEX,,,N,N,N,N, ,N,8400,-170,5,-1.98,25200,3,0.00,8400,8400,8400,9850,7290,8570,8400.00,0.00,0,0,8570,8570,8570,8570,8570,8570,8570,14,1280,500,5820,10,1,2841460,239,25.38,2.11,12,0.00,331.00,3986.00,10000,20240621,-16.00,8190,20240527,2.56,9600,-12.50,20250109,8400,0.00,20250207,10000,-16.00,20240621,8190,2.56,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250207,151130,57,100.00,KONEX,,,N,N,N,N, ,N,8400,-170,5,-1.98,25200,3,0.00,8400,8400,8400,9850,7290,8570,8400.00,0.00,0,0,8570,8570,8570,8570,8570,8570,8570,14,1280,500,5820,10,1,2841460,239,25.38,2.11,12,0.00,331.00,3986.00,10000,20240621,-16.00,8190,20240527,2.56,9600,-12.50,20250109,8400,0.00,20250207,10000,-16.00,20240621,8190,2.56,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250207,141130,57,100.00,KONEX,,,N,N,N,N, ,N,8400,-170,5,-1.98,25200,3,0.00,8400,8400,8400,9850,7290,8570,8400.00,0.00,0,0,8570,8570,8570,8570,8570,8570,8570,14,1280,500,5820,10,1,2841460,239,25.38,2.11,12,0.00,331.00,3986.00,10000,20240621,-16.00,8190,20240527,2.56,9600,-12.50,20250109,8400,0.00,20250207,10000,-16.00,20240621,8190,2.56,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250207,131128,57,100.00,KONEX,,,N,N,N,N, ,N,8400,-170,5,-1.98,25200,3,0.00,8400,8400,8400,9850,7290,8570,8400.00,0.00,0,0,8570,8570,8570,8570,8570,8570,8570,14,1280,500,5820,10,1,2841460,239,25.38,2.11,12,0.00,331.00,3986.00,10000,20240621,-16.00,8190,20240527,2.56,9600,-12.50,20250109,8400,0.00,20250207,10000,-16.00,20240621,8190,2.56,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250207,121126,57,100.00,KONEX,,,N,N,N,N, ,N,8400,-170,5,-1.98,25200,3,0.00,8400,8400,8400,9850,7290,8570,8400.00,0.00,0,0,8570,8570,8570,8570,8570,8570,8570,14,1280,500,5820,10,1,2841460,239,25.38,2.11,12,0.00,331.00,3986.00,10000,20240621,-16.00,8190,20240527,2.56,9600,-12.50,20250109,8400,0.00,20250207,10000,-16.00,20240621,8190,2.56,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250207,111124,57,100.00,KONEX,,,N,N,N,N, ,N,8400,-170,5,-1.98,25200,3,0.00,8400,8400,8400,9850,7290,8570,8400.00,0.00,0,0,8570,8570,8570,8570,8570,8570,8570,14,1280,500,5820,10,1,2841460,239,25.38,2.11,12,0.00,331.00,3986.00,10000,20240621,-16.00,8190,20240527,2.56,9600,-12.50,20250109,8400,0.00,20250207,10000,-16.00,20240621,8190,2.56,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250207,101129,57,100.00,KONEX,,,N,N,N,N, ,N,8400,-170,5,-1.98,25200,3,0.00,8400,8400,8400,9850,7290,8570,8400.00,0.00,0,0,8570,8570,8570,8570,8570,8570,8570,14,1280,500,5820,10,1,2841460,239,25.38,2.11,12,0.00,331.00,3986.00,10000,20240621,-16.00,8190,20240527,2.56,9600,-12.50,20250109,8400,0.00,20250207,10000,-16.00,20240621,8190,2.56,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250207,091136,57,100.00,KONEX,,,N,N,N,N, ,N,8570,0,3,0.00,0,0,0.00,0,0,0,9850,7290,8570,0.00,0.00,0,0,8570,8570,8570,8570,8570,8570,8570,14,1280,500,5820,10,1,2841460,244,25.89,2.15,12,0.00,331.00,3986.00,10000,20240621,-14.30,8190,20240527,4.64,9600,-10.73,20250109,8570,0.00,20250206,10000,-14.30,20240621,8190,4.64,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N 20250206,161059,57,100.00,KONEX,,,N,N,N,N, ,N,8570,-30,5,-0.35,0,0,0.00,0,0,0,9890,7310,8600,0.00,0.00,0,0,8600,8600,8600,8600,8600,8600,8600,14,1290,500,5840,10,1,2841460,244,25.89,2.15,12,0.00,331.00,3986.00,10000,20240621,-14.30,8190,20240527,4.64,9600,-10.73,20250109,8600,-0.35,20250205,10000,-14.30,20240621,8190,4.64,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N 20250206,151105,57,100.00,KONEX,,,N,N,N,N, ,N,8600,0,3,0.00,0,0,0.00,0,0,0,9890,7310,8600,0.00,0.00,0,0,8600,8600,8600,8600,8600,8600,8600,14,1290,500,5840,10,1,2841460,244,25.98,2.16,12,0.00,331.00,3986.00,10000,20240621,-14.00,8190,20240527,5.01,9600,-10.42,20250109,8600,0.00,20250205,10000,-14.00,20240621,8190,5.01,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N 20250206,141104,57,100.00,KONEX,,,N,N,N,N, ,N,8600,0,3,0.00,0,0,0.00,0,0,0,9890,7310,8600,0.00,0.00,0,0,8600,8600,8600,8600,8600,8600,8600,14,1290,500,5840,10,1,2841460,244,25.98,2.16,12,0.00,331.00,3986.00,10000,20240621,-14.00,8190,20240527,5.01,9600,-10.42,20250109,8600,0.00,20250205,10000,-14.00,20240621,8190,5.01,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N diff --git a/380540/price/prices-20250201.csv b/380540/price/prices-20250201.csv index ad42b5ec8aad..f9c90200197d 100644 --- a/380540/price/prices-20250201.csv +++ b/380540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161128,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,938,-21,5,-2.19,265562515,285017,176.34,959,959,908,1246,672,959,931.74,0.78,0,-24760,991,974,962,945,933,969,940,30,287,100,610,1,1,29779596,279,-6.01,1.19,12,0.96,-156.00,791.00,1629,20240221,-42.42,908,20250207,3.30,1549,-39.44,20250107,908,3.30,20250207,1629,-42.42,20240221,908,3.30,20250207,1.52,N,380540,100,29 억,,231427,N,N,0,N,00,N +20250207,151130,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,918,-41,5,-4.28,247816660,266013,164.58,959,959,908,1246,672,959,931.60,0.78,0,-15934,991,974,962,945,933,969,940,30,287,100,610,1,1,29779596,273,-5.88,1.16,12,0.89,-156.00,791.00,1629,20240221,-43.65,908,20250207,1.10,1549,-40.74,20250107,908,1.10,20250207,1629,-43.65,20240221,908,1.10,20250207,1.52,N,380540,100,29 억,,231427,N,N,0,N,00,N +20250207,141130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,938,-21,5,-2.19,183603582,195848,121.17,959,959,920,1246,672,959,937.48,0.78,0,-18584,991,974,962,945,933,969,940,30,287,100,610,1,1,29779596,279,-6.01,1.19,12,0.66,-156.00,791.00,1629,20240221,-42.42,912,20250204,2.85,1549,-39.44,20250107,912,2.85,20250204,1629,-42.42,20240221,912,2.85,20250204,1.52,N,380540,100,29 억,,231427,N,N,0,N,00,N +20250207,131128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,939,-20,5,-2.09,143015747,152510,94.36,959,959,920,1246,672,959,937.75,0.78,0,-7737,991,974,962,945,933,969,940,30,287,100,610,1,1,29779596,280,-6.02,1.19,12,0.51,-156.00,791.00,1629,20240221,-42.36,912,20250204,2.96,1549,-39.38,20250107,912,2.96,20250204,1629,-42.36,20240221,912,2.96,20250204,1.52,N,380540,100,29 억,,231427,N,N,0,N,00,N +20250207,121127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,933,-26,5,-2.71,137760505,146897,90.88,959,959,920,1246,672,959,937.80,0.78,0,-5027,991,974,962,945,933,969,940,30,287,100,610,1,1,29779596,278,-5.98,1.18,12,0.49,-156.00,791.00,1629,20240221,-42.73,912,20250204,2.30,1549,-39.77,20250107,912,2.30,20250204,1629,-42.73,20240221,912,2.30,20250204,1.52,N,380540,100,29 억,,231427,N,N,0,N,00,N +20250207,111124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,940,-19,5,-1.98,96957241,103668,64.14,959,959,920,1246,672,959,935.27,0.78,0,-13440,991,974,962,945,933,969,940,30,287,100,610,1,1,29779596,280,-6.03,1.19,12,0.35,-156.00,791.00,1629,20240221,-42.30,912,20250204,3.07,1549,-39.32,20250107,912,3.07,20250204,1629,-42.30,20240221,912,3.07,20250204,1.52,N,380540,100,29 억,,231427,N,N,0,N,00,N +20250207,101129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,934,-25,5,-2.61,51094822,54646,33.81,959,959,920,1246,672,959,935.01,0.78,0,-7957,991,974,962,945,933,969,940,30,287,100,610,1,1,29779596,278,-5.99,1.18,12,0.18,-156.00,791.00,1629,20240221,-42.66,912,20250204,2.41,1549,-39.70,20250107,912,2.41,20250204,1629,-42.66,20240221,912,2.41,20250204,1.52,N,380540,100,29 억,,231427,N,N,0,N,00,N +20250207,091136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,940,-19,5,-1.98,6371729,6756,4.18,959,959,940,1246,672,959,943.12,0.78,0,-1385,991,974,962,945,933,969,940,30,287,100,610,1,1,29779596,280,-6.03,1.19,12,0.02,-156.00,791.00,1629,20240221,-42.30,912,20250204,3.07,1549,-39.32,20250107,912,3.07,20250204,1629,-42.30,20240221,912,3.07,20250204,1.52,N,380540,100,29 억,,231427,N,N,0,N,00,N 20250206,161059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,959,-7,5,-0.72,154846915,161627,48.54,979,979,950,1255,677,966,958.05,0.84,0,-17803,1031,998,974,941,917,986,929,30,289,100,610,1,1,29779596,286,-6.15,1.21,12,0.54,-156.00,791.00,1651,20240124,-41.91,912,20250204,5.15,1549,-38.09,20250107,912,5.15,20250204,1629,-41.13,20240221,912,5.15,20250204,1.92,N,380540,100,29 억,,251259,N,N,0,N,00,N 20250206,151105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,960,-6,5,-0.62,149781650,156338,46.96,979,979,950,1255,677,966,958.06,0.84,0,-17194,1031,998,974,941,917,986,929,30,289,100,610,1,1,29779596,286,-6.15,1.21,12,0.52,-156.00,791.00,1651,20240124,-41.85,912,20250204,5.26,1549,-38.02,20250107,912,5.26,20250204,1629,-41.07,20240221,912,5.26,20250204,1.92,N,380540,100,29 억,,251259,N,N,0,N,00,N 20250206,141104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,952,-14,5,-1.45,127131398,132682,39.85,979,979,950,1255,677,966,958.17,0.84,0,-7051,1031,998,974,941,917,986,929,30,289,100,610,1,1,29779596,284,-6.10,1.20,12,0.45,-156.00,791.00,1651,20240124,-42.34,912,20250204,4.39,1549,-38.54,20250107,912,4.39,20250204,1629,-41.56,20240221,912,4.39,20250204,1.92,N,380540,100,29 억,,251259,N,N,0,N,00,N diff --git a/381620/price/prices-20250201.csv b/381620/price/prices-20250201.csv index 5246d936f281..ff182d135ae3 100644 --- a/381620/price/prices-20250201.csv +++ b/381620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10000,600,2,6.38,725177970,74017,207.48,9420,10000,9410,12220,6580,9400,9793.79,0.36,0,-386,9906,9652,9526,9272,9146,9590,9210,4,2820,100,5820,10,1,4372640,437,38.17,5.42,12,1.69,262.00,1845.00,21407,20240930,-53.29,7169,20241230,39.49,11287,-11.40,20250107,7869,27.08,20250102,64200,-84.42,20240930,8560,16.82,20250203,2.14,N,381620,100,4 억,,15935,N,N,0,N,00,N +20250207,151130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9870,470,2,5.00,565458300,58001,162.59,9420,9980,9410,12220,6580,9400,9749.11,0.36,0,194,9906,9652,9526,9272,9146,9590,9210,4,2820,100,5820,10,1,4372640,432,37.67,5.35,12,1.33,262.00,1845.00,21407,20240930,-53.89,7169,20241230,37.68,11287,-12.55,20250107,7869,25.43,20250102,64200,-84.63,20240930,8560,15.30,20250203,2.14,N,381620,100,4 억,,15935,N,N,0,N,00,N +20250207,141130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9770,370,2,3.94,442426750,45579,127.77,9420,9940,9410,12220,6580,9400,9706.81,0.36,0,-1313,9906,9652,9526,9272,9146,9590,9210,4,2820,100,5820,10,1,4372640,427,37.29,5.30,12,1.04,262.00,1845.00,21407,20240930,-54.36,7169,20241230,36.28,11287,-13.44,20250107,7869,24.16,20250102,64200,-84.78,20240930,8560,14.14,20250203,2.14,N,381620,100,4 억,,15935,N,N,0,N,00,N +20250207,131128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9800,400,2,4.26,398676000,41093,115.19,9420,9940,9410,12220,6580,9400,9701.80,0.36,0,174,9906,9652,9526,9272,9146,9590,9210,4,2820,100,5820,10,1,4372640,429,37.40,5.31,12,0.94,262.00,1845.00,21407,20240930,-54.22,7169,20241230,36.70,11287,-13.17,20250107,7869,24.54,20250102,64200,-84.74,20240930,8560,14.49,20250203,2.14,N,381620,100,4 억,,15935,N,N,0,N,00,N +20250207,121127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9820,420,2,4.47,329293640,34025,95.38,9420,9940,9410,12220,6580,9400,9677.99,0.36,0,473,9906,9652,9526,9272,9146,9590,9210,4,2820,100,5820,10,1,4372640,429,37.48,5.32,12,0.78,262.00,1845.00,21407,20240930,-54.13,7169,20241230,36.98,11287,-13.00,20250107,7869,24.79,20250102,64200,-84.70,20240930,8560,14.72,20250203,2.14,N,381620,100,4 억,,15935,N,N,0,N,00,N +20250207,111124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9770,370,2,3.94,227971150,23682,66.38,9420,9820,9410,12220,6580,9400,9626.35,0.36,0,15,9906,9652,9526,9272,9146,9590,9210,4,2820,100,5820,10,1,4372640,427,37.29,5.30,12,0.54,262.00,1845.00,21407,20240930,-54.36,7169,20241230,36.28,11287,-13.44,20250107,7869,24.16,20250102,64200,-84.78,20240930,8560,14.14,20250203,2.14,N,381620,100,4 억,,15935,N,N,0,N,00,N +20250207,101130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9610,210,2,2.23,79656580,8364,23.45,9420,9620,9410,12220,6580,9400,9523.74,0.36,0,-583,9906,9652,9526,9272,9146,9590,9210,4,2820,100,5820,10,1,4372640,420,36.68,5.21,12,0.19,262.00,1845.00,21407,20240930,-55.11,7169,20241230,34.05,11287,-14.86,20250107,7869,22.12,20250102,64200,-85.03,20240930,8560,12.27,20250203,2.14,N,381620,100,4 억,,15935,N,N,0,N,00,N +20250207,091136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9590,190,2,2.02,13484640,1417,3.97,9420,9600,9420,12220,6580,9400,9516.33,0.36,0,-104,9906,9652,9526,9272,9146,9590,9210,4,2820,100,5820,10,1,4372640,419,36.60,5.20,12,0.03,262.00,1845.00,21407,20240930,-55.20,7169,20241230,33.77,11287,-15.03,20250107,7869,21.87,20250102,64200,-85.06,20240930,8560,12.03,20250203,2.14,N,381620,100,4 억,,15935,N,N,0,N,00,N 20250206,161059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9400,-200,5,-2.08,336068960,35378,41.14,9780,9780,9400,12480,6720,9600,9499.74,0.43,0,-3060,10286,9942,9346,9002,8406,10115,9175,4,2880,100,5950,10,1,4372640,411,35.88,5.09,12,0.81,262.00,1845.00,21407,20240930,-56.09,7169,20241230,31.12,11287,-16.72,20250107,7869,19.46,20250102,64200,-85.36,20240930,8560,9.81,20250203,2.10,N,381620,100,4 억,,18994,N,N,0,N,00,N 20250206,151105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9460,-140,5,-1.46,303098300,31874,37.07,9780,9780,9400,12480,6720,9600,9509.26,0.43,0,-3395,10286,9942,9346,9002,8406,10115,9175,4,2880,100,5950,10,1,4372640,414,36.11,5.13,12,0.73,262.00,1845.00,21407,20240930,-55.81,7169,20241230,31.96,11287,-16.19,20250107,7869,20.22,20250102,64200,-85.26,20240930,8560,10.51,20250203,2.10,N,381620,100,4 억,,18994,N,N,0,N,00,N 20250206,141104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9550,-50,5,-0.52,273179660,28715,33.39,9780,9780,9400,12480,6720,9600,9513.48,0.43,0,-3722,10286,9942,9346,9002,8406,10115,9175,4,2880,100,5950,10,1,4372640,418,36.45,5.18,12,0.66,262.00,1845.00,21407,20240930,-55.39,7169,20241230,33.21,11287,-15.39,20250107,7869,21.36,20250102,64200,-85.12,20240930,8560,11.57,20250203,2.10,N,381620,100,4 억,,18994,N,N,0,N,00,N diff --git a/381970/price/prices-20250201.csv b/381970/price/prices-20250201.csv index 16be3ed8469d..a8c6224ad5d5 100644 --- a/381970/price/prices-20250201.csv +++ b/381970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161129,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13670,140,2,1.03,652589970,48064,48.08,13530,13770,13470,17580,9480,13530,13577.46,8.92,0,5158,14243,13886,13593,13236,12943,13740,13090,241,4050,500,10010,10,1,48182073,6586,23.17,2.80,12,0.10,590.00,4876.00,15000,20240618,-8.87,10780,20240201,26.81,13950,-2.01,20250206,12520,9.19,20250108,15000,-8.87,20240618,11100,23.15,20240805,0.27,N,381970,500,240 억,,4299416,N,N,172,N,00,N +20250207,151131,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13540,10,2,0.07,616765970,45439,45.46,13530,13770,13470,17580,9480,13530,13573.49,8.92,0,6221,14243,13886,13593,13236,12943,13740,13090,241,4050,500,10010,10,1,48182073,6524,22.95,2.78,12,0.09,590.00,4876.00,15000,20240618,-9.73,10780,20240201,25.60,13950,-2.94,20250206,12520,8.15,20250108,15000,-9.73,20240618,11100,21.98,20240805,0.27,N,381970,500,240 억,,4299416,N,N,6,N,00,N +20250207,141130,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13550,20,2,0.15,444197780,32664,32.68,13530,13770,13520,17580,9480,13530,13599.00,8.92,0,2240,14243,13886,13593,13236,12943,13740,13090,241,4050,500,10010,10,1,48182073,6529,22.97,2.78,12,0.07,590.00,4876.00,15000,20240618,-9.67,10780,20240201,25.70,13950,-2.87,20250206,12520,8.23,20250108,15000,-9.67,20240618,11100,22.07,20240805,0.27,N,381970,500,240 억,,4299416,N,N,6,N,00,N +20250207,131128,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13520,-10,5,-0.07,328209380,24107,24.12,13530,13770,13520,17580,9480,13530,13614.69,8.92,0,2091,14243,13886,13593,13236,12943,13740,13090,241,4050,500,10010,10,1,48182073,6514,22.92,2.77,12,0.05,590.00,4876.00,15000,20240618,-9.87,10780,20240201,25.42,13950,-3.08,20250206,12520,7.99,20250108,15000,-9.87,20240618,11100,21.80,20240805,0.27,N,381970,500,240 억,,4299416,N,N,6,N,00,N +20250207,121127,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13590,60,2,0.44,290657340,21340,21.35,13530,13770,13520,17580,9480,13530,13620.31,8.92,0,4031,14243,13886,13593,13236,12943,13740,13090,241,4050,500,10010,10,1,48182073,6548,23.03,2.79,12,0.04,590.00,4876.00,15000,20240618,-9.40,10780,20240201,26.07,13950,-2.58,20250206,12520,8.55,20250108,15000,-9.40,20240618,11100,22.43,20240805,0.27,N,381970,500,240 억,,4299416,N,N,6,N,00,N +20250207,111125,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13630,100,2,0.74,231682260,17003,17.01,13530,13770,13520,17580,9480,13530,13625.96,8.92,0,7098,14243,13886,13593,13236,12943,13740,13090,241,4050,500,10010,10,1,48182073,6567,23.10,2.80,12,0.04,590.00,4876.00,15000,20240618,-9.13,10780,20240201,26.44,13950,-2.29,20250206,12520,8.87,20250108,15000,-9.13,20240618,11100,22.79,20240805,0.27,N,381970,500,240 억,,4299416,N,N,6,N,00,N +20250207,101130,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13540,10,2,0.07,184798490,13552,13.56,13530,13770,13520,17580,9480,13530,13636.25,8.92,0,6294,14243,13886,13593,13236,12943,13740,13090,241,4050,500,10010,10,1,48182073,6524,22.95,2.78,12,0.03,590.00,4876.00,15000,20240618,-9.73,10780,20240201,25.60,13950,-2.94,20250206,12520,8.15,20250108,15000,-9.73,20240618,11100,21.98,20240805,0.27,N,381970,500,240 억,,4299416,N,N,6,N,00,N +20250207,091137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13670,140,2,1.03,125920900,9229,9.23,13530,13770,13520,17580,9480,13530,13644.05,8.92,0,6562,14243,13886,13593,13236,12943,13740,13090,241,4050,500,10010,10,1,48182073,6586,23.17,2.80,12,0.02,590.00,4876.00,15000,20240618,-8.87,10780,20240201,26.81,13950,-2.01,20250206,12520,9.19,20250108,15000,-8.87,20240618,11100,23.15,20240805,0.27,N,381970,500,240 억,,4299416,N,N,6,N,00,N 20250206,161059,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13530,-170,5,-1.24,1363355480,99950,208.33,13730,13950,13300,17810,9590,13700,13640.44,8.95,0,-14147,13913,13806,13623,13516,13333,13860,13570,241,4110,500,10130,10,1,48182073,6519,22.93,2.77,12,0.21,590.00,4876.00,15000,20240618,-9.80,10780,20240201,25.51,13950,-3.01,20250206,12520,8.07,20250108,15000,-9.80,20240618,11100,21.89,20240805,0.25,N,381970,500,240 억,,4312778,N,N,6,N,00,N 20250206,151105,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13660,-40,5,-0.29,1282453590,93991,195.91,13730,13950,13300,17810,9590,13700,13644.43,8.95,0,-12988,13913,13806,13623,13516,13333,13860,13570,241,4110,500,10130,10,1,48182073,6582,23.15,2.80,12,0.20,590.00,4876.00,15000,20240618,-8.93,10780,20240201,26.72,13950,-2.08,20250206,12520,9.11,20250108,15000,-8.93,20240618,11100,23.06,20240805,0.25,N,381970,500,240 억,,4312778,N,N,0,N,00,N 20250206,141104,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13640,-60,5,-0.44,1179958980,86492,180.28,13730,13950,13300,17810,9590,13700,13642.41,8.95,0,-8276,13913,13806,13623,13516,13333,13860,13570,241,4110,500,10130,10,1,48182073,6572,23.12,2.80,12,0.18,590.00,4876.00,15000,20240618,-9.07,10780,20240201,26.53,13950,-2.22,20250206,12520,8.95,20250108,15000,-9.07,20240618,11100,22.88,20240805,0.25,N,381970,500,240 억,,4312778,N,N,0,N,00,N diff --git a/382150/price/prices-20250201.csv b/382150/price/prices-20250201.csv index 92790b716331..2c6394129f89 100644 --- a/382150/price/prices-20250201.csv +++ b/382150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161129,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12430,-640,5,-4.90,103923867140,8148154,57.14,12600,13400,12080,16990,9150,13070,12753.24,1.54,0,4576,14763,13916,12223,11376,9683,14340,11800,59,3920,500,9140,10,1,11881937,1477,-26.85,7.84,12,68.58,-463.00,1586.00,14450,20241218,-13.98,6260,20250102,98.56,13400,-7.24,20250207,6260,98.56,20250102,14450,-13.98,20241218,6260,98.56,20250102,2.19,N,382150,500,59 억,,183527,N,N,0,N,01,N +20250207,151131,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12310,-760,5,-5.81,101151671090,7924366,55.57,12600,13400,12080,16990,9150,13070,12762.41,1.54,0,24854,14763,13916,12223,11376,9683,14340,11800,59,3920,500,9140,10,1,11881937,1463,-26.59,7.76,12,66.69,-463.00,1586.00,14450,20241218,-14.81,6260,20250102,96.65,13400,-8.13,20250207,6260,96.65,20250102,14450,-14.81,20241218,6260,96.65,20250102,2.19,N,382150,500,59 억,,183527,N,N,0,N,01,N +20250207,141131,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12730,-340,5,-2.60,88431392660,6893548,48.34,12600,13400,12420,16990,9150,13070,12826.10,1.54,0,-35,14763,13916,12223,11376,9683,14340,11800,59,3920,500,9140,10,1,11881937,1513,-27.49,8.03,12,58.02,-463.00,1586.00,14450,20241218,-11.90,6260,20250102,103.35,13400,-5.00,20250207,6260,103.35,20250102,14450,-11.90,20241218,6260,103.35,20250102,2.19,N,382150,500,59 억,,183527,N,N,0,N,01,N +20250207,131129,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12770,-300,5,-2.30,85990407200,6701817,46.99,12600,13400,12420,16990,9150,13070,12828.84,1.54,0,21419,14763,13916,12223,11376,9683,14340,11800,59,3920,500,9140,10,1,11881937,1517,-27.58,8.05,12,56.40,-463.00,1586.00,14450,20241218,-11.63,6260,20250102,103.99,13400,-4.70,20250207,6260,103.99,20250102,14450,-11.63,20241218,6260,103.99,20250102,2.19,N,382150,500,59 억,,183527,N,N,0,N,01,N +20250207,121127,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12730,-340,5,-2.60,81785270340,6372920,44.69,12600,13400,12420,16990,9150,13070,12831.09,1.54,0,38094,14763,13916,12223,11376,9683,14340,11800,59,3920,500,9140,10,1,11881937,1513,-27.49,8.03,12,53.64,-463.00,1586.00,14450,20241218,-11.90,6260,20250102,103.35,13400,-5.00,20250207,6260,103.35,20250102,14450,-11.90,20241218,6260,103.35,20250102,2.19,N,382150,500,59 억,,183527,N,N,0,N,01,N +20250207,111125,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12720,-350,5,-2.68,77123345860,6009102,42.14,12600,13400,12420,16990,9150,13070,12832.14,1.54,0,-30429,14763,13916,12223,11376,9683,14340,11800,59,3920,500,9140,10,1,11881937,1511,-27.47,8.02,12,50.57,-463.00,1586.00,14450,20241218,-11.97,6260,20250102,103.19,13400,-5.07,20250207,6260,103.19,20250102,14450,-11.97,20241218,6260,103.19,20250102,2.19,N,382150,500,59 억,,183527,N,N,0,N,01,N +20250207,101130,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12810,-260,5,-1.99,42181678730,3314788,23.24,12600,12990,12420,16990,9150,13070,12719.21,1.54,0,-19856,14763,13916,12223,11376,9683,14340,11800,59,3920,500,9140,10,1,11881937,1522,-27.67,8.08,12,27.90,-463.00,1586.00,14450,20241218,-11.35,6260,20250102,104.63,13070,-1.99,20250206,6260,104.63,20250102,14450,-11.35,20241218,6260,104.63,20250102,2.19,N,382150,500,59 억,,183527,N,N,0,N,01,N +20250207,091137,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12600,-470,5,-3.60,20576408190,1617428,11.34,12600,12990,12420,16990,9150,13070,12708.84,1.54,0,77634,14763,13916,12223,11376,9683,14340,11800,59,3920,500,9140,10,1,11881937,1497,-27.21,7.94,12,13.61,-463.00,1586.00,14450,20241218,-12.80,6260,20250102,101.28,13070,-3.60,20250206,6260,101.28,20250102,14450,-12.80,20241218,6260,101.28,20250102,2.19,N,382150,500,59 억,,183527,N,N,0,N,01,N 20250206,161100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13070,3010,1,29.92,176455205830,14248404,427.30,10570,13070,10530,13070,7050,10060,12384.42,0.52,0,124223,10620,10340,9970,9690,9320,10480,9830,59,3010,500,7040,10,1,11881937,1553,-28.23,8.24,12,119.92,-463.00,1586.00,14450,20241218,-9.55,6260,20250102,108.79,13070,0.00,20250206,6260,108.79,20250102,14450,-9.55,20241218,6260,108.79,20250102,1.47,N,382150,500,59 억,,62046,N,N,0,N,00,N 20250206,151106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13070,3010,1,29.92,176185401820,14227761,426.68,10570,13070,10530,13070,7050,10060,12383.52,0.52,0,121564,10620,10340,9970,9690,9320,10480,9830,59,3010,500,7040,10,1,11881937,1553,-28.23,8.24,12,119.74,-463.00,1586.00,14450,20241218,-9.55,6260,20250102,108.79,13070,0.00,20250206,6260,108.79,20250102,14450,-9.55,20241218,6260,108.79,20250102,1.47,N,382150,500,59 억,,62046,N,N,0,N,00,N 20250206,141105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12580,2520,2,25.05,148039677220,12051449,361.41,10570,13070,10530,13070,7050,10060,12284.32,0.52,0,83665,10620,10340,9970,9690,9320,10480,9830,59,3010,500,7040,10,1,11881937,1495,-27.17,7.93,12,101.43,-463.00,1586.00,14450,20241218,-12.94,6260,20250102,100.96,13070,-3.75,20250206,6260,100.96,20250102,14450,-12.94,20241218,6260,100.96,20250102,1.47,N,382150,500,59 억,,62046,N,N,0,N,00,N diff --git a/382480/price/prices-20250201.csv b/382480/price/prices-20250201.csv index de8f82fbd82e..a12f8cdea148 100644 --- a/382480/price/prices-20250201.csv +++ b/382480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2045,5,2,0.25,109182470,53722,12.21,2040,2050,2000,2650,1430,2040,2032.35,0.22,0,2844,2148,2093,2045,1990,1942,2070,1967,39,610,100,1500,5,1,39357140,805,12.39,1.01,12,0.14,165.00,2027.00,3565,20240312,-42.64,1794,20241209,13.99,2100,-2.62,20250206,1929,6.01,20250203,3565,-42.64,20240312,1794,13.99,20241209,2.54,N,382480,100,39 억,,87168,N,N,0,N,00,N +20250207,151131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2040,0,3,0.00,104588535,51475,11.70,2040,2050,2000,2650,1430,2040,2031.83,0.22,0,2880,2148,2093,2045,1990,1942,2070,1967,39,610,100,1500,5,1,39357140,803,12.36,1.01,12,0.13,165.00,2027.00,3565,20240312,-42.78,1794,20241209,13.71,2100,-2.86,20250206,1929,5.75,20250203,3565,-42.78,20240312,1794,13.71,20241209,2.54,N,382480,100,39 억,,87168,N,N,0,N,00,N +20250207,141131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2050,10,2,0.49,97035965,47772,10.85,2040,2050,2000,2650,1430,2040,2031.23,0.22,0,3297,2148,2093,2045,1990,1942,2070,1967,39,610,100,1500,5,1,39357140,807,12.42,1.01,12,0.12,165.00,2027.00,3565,20240312,-42.50,1794,20241209,14.27,2100,-2.38,20250206,1929,6.27,20250203,3565,-42.50,20240312,1794,14.27,20241209,2.54,N,382480,100,39 억,,87168,N,N,0,N,00,N +20250207,131129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2050,10,2,0.49,89479700,44080,10.02,2040,2050,2000,2650,1430,2040,2029.94,0.22,0,3416,2148,2093,2045,1990,1942,2070,1967,39,610,100,1500,5,1,39357140,807,12.42,1.01,12,0.11,165.00,2027.00,3565,20240312,-42.50,1794,20241209,14.27,2100,-2.38,20250206,1929,6.27,20250203,3565,-42.50,20240312,1794,14.27,20241209,2.54,N,382480,100,39 억,,87168,N,N,0,N,00,N +20250207,121128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2050,10,2,0.49,69453505,34283,7.79,2040,2050,2000,2650,1430,2040,2025.89,0.22,0,2905,2148,2093,2045,1990,1942,2070,1967,39,610,100,1500,5,1,39357140,807,12.42,1.01,12,0.09,165.00,2027.00,3565,20240312,-42.50,1794,20241209,14.27,2100,-2.38,20250206,1929,6.27,20250203,3565,-42.50,20240312,1794,14.27,20241209,2.54,N,382480,100,39 억,,87168,N,N,0,N,00,N +20250207,111125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2030,-10,5,-0.49,54329965,26864,6.10,2040,2045,2000,2650,1430,2040,2022.41,0.22,0,2691,2148,2093,2045,1990,1942,2070,1967,39,610,100,1500,5,1,39357140,799,12.30,1.00,12,0.07,165.00,2027.00,3565,20240312,-43.06,1794,20241209,13.15,2100,-3.33,20250206,1929,5.24,20250203,3565,-43.06,20240312,1794,13.15,20241209,2.54,N,382480,100,39 억,,87168,N,N,0,N,00,N +20250207,101130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2030,-10,5,-0.49,49240775,24352,5.53,2040,2045,2000,2650,1430,2040,2022.04,0.22,0,3087,2148,2093,2045,1990,1942,2070,1967,39,610,100,1500,5,1,39357140,799,12.30,1.00,12,0.06,165.00,2027.00,3565,20240312,-43.06,1794,20241209,13.15,2100,-3.33,20250206,1929,5.24,20250203,3565,-43.06,20240312,1794,13.15,20241209,2.54,N,382480,100,39 억,,87168,N,N,0,N,00,N +20250207,091137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2025,-15,5,-0.74,26981795,13389,3.04,2040,2045,2000,2650,1430,2040,2015.22,0.22,0,844,2148,2093,2045,1990,1942,2070,1967,39,610,100,1500,5,1,39357140,797,12.27,1.00,12,0.03,165.00,2027.00,3565,20240312,-43.20,1794,20241209,12.88,2100,-3.57,20250206,1929,4.98,20250203,3565,-43.20,20240312,1794,12.88,20241209,2.54,N,382480,100,39 억,,87168,N,N,0,N,00,N 20250206,161100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2040,73,2,3.71,905796462,439604,917.62,2045,2100,1997,2555,1377,1967,2060.49,0.35,0,-46515,1983,1974,1960,1951,1937,1979,1956,39,588,100,1450,5,1,39357140,803,12.36,1.01,12,1.12,165.00,2027.00,3565,20240312,-42.78,1794,20241209,13.71,2100,-2.86,20250206,1929,5.75,20250203,3565,-42.78,20240312,1794,13.71,20241209,2.55,N,382480,100,39 억,,137247,N,N,0,N,00,N 20250206,151106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2025,58,2,2.95,883607702,428682,894.82,2045,2100,1997,2555,1377,1967,2061.22,0.35,0,-46395,1983,1974,1960,1951,1937,1979,1956,39,588,100,1450,5,1,39357140,797,12.27,1.00,12,1.09,165.00,2027.00,3565,20240312,-43.20,1794,20241209,12.88,2100,-3.57,20250206,1929,4.98,20250203,3565,-43.20,20240312,1794,12.88,20241209,2.55,N,382480,100,39 억,,137247,N,N,0,N,00,N 20250206,141105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2035,68,2,3.46,861669467,417884,872.28,2045,2100,1997,2555,1377,1967,2061.98,0.35,0,-46975,1983,1974,1960,1951,1937,1979,1956,39,588,100,1450,5,1,39357140,801,12.33,1.00,12,1.06,165.00,2027.00,3565,20240312,-42.92,1794,20241209,13.43,2100,-3.10,20250206,1929,5.50,20250203,3565,-42.92,20240312,1794,13.43,20241209,2.55,N,382480,100,39 억,,137247,N,N,0,N,00,N diff --git a/382800/price/prices-20250201.csv b/382800/price/prices-20250201.csv index 9718e43ffc5a..1a33af8886f4 100644 --- a/382800/price/prices-20250201.csv +++ b/382800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3795,-5,5,-0.13,152402425,40335,65.12,3800,3815,3725,4940,2660,3800,3778.42,6.71,0,193,3956,3877,3776,3697,3596,3827,3647,159,1140,500,2660,5,1,31631041,1200,6.45,1.25,12,0.13,588.00,3047.00,6650,20240201,-42.93,2410,20241206,57.47,4400,-13.75,20250113,3275,15.88,20250102,6520,-41.79,20240215,2410,57.47,20241206,3.87,N,382800,500,158 억,,2121116,N,N,0,N,00,N +20250207,151132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3760,-40,5,-1.05,139615455,36958,59.67,3800,3815,3725,4940,2660,3800,3777.68,6.71,0,2689,3956,3877,3776,3697,3596,3827,3647,159,1140,500,2660,5,1,31631041,1189,6.39,1.23,12,0.12,588.00,3047.00,6650,20240201,-43.46,2410,20241206,56.02,4400,-14.55,20250113,3275,14.81,20250102,6520,-42.33,20240215,2410,56.02,20241206,3.87,N,382800,500,158 억,,2121116,N,N,0,N,00,N +20250207,141131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3765,-35,5,-0.92,124654675,32981,53.25,3800,3815,3725,4940,2660,3800,3779.59,6.71,0,3387,3956,3877,3776,3697,3596,3827,3647,159,1140,500,2660,5,1,31631041,1191,6.40,1.24,12,0.10,588.00,3047.00,6650,20240201,-43.38,2410,20241206,56.22,4400,-14.43,20250113,3275,14.96,20250102,6520,-42.25,20240215,2410,56.22,20241206,3.87,N,382800,500,158 억,,2121116,N,N,0,N,00,N +20250207,131129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3800,0,3,0.00,109883840,29066,46.93,3800,3815,3725,4940,2660,3800,3780.49,6.71,0,3279,3956,3877,3776,3697,3596,3827,3647,159,1140,500,2660,5,1,31631041,1202,6.46,1.25,12,0.09,588.00,3047.00,6650,20240201,-42.86,2410,20241206,57.68,4400,-13.64,20250113,3275,16.03,20250102,6520,-41.72,20240215,2410,57.68,20241206,3.87,N,382800,500,158 억,,2121116,N,N,0,N,00,N +20250207,121128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3790,-10,5,-0.26,102003715,26986,43.57,3800,3815,3725,4940,2660,3800,3779.88,6.71,0,3416,3956,3877,3776,3697,3596,3827,3647,159,1140,500,2660,5,1,31631041,1199,6.45,1.24,12,0.09,588.00,3047.00,6650,20240201,-43.01,2410,20241206,57.26,4400,-13.86,20250113,3275,15.73,20250102,6520,-41.87,20240215,2410,57.26,20241206,3.87,N,382800,500,158 억,,2121116,N,N,0,N,00,N +20250207,111125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3755,-45,5,-1.18,80553955,21326,34.43,3800,3815,3725,4940,2660,3800,3777.27,6.71,0,915,3956,3877,3776,3697,3596,3827,3647,159,1140,500,2660,5,1,31631041,1188,6.39,1.23,12,0.07,588.00,3047.00,6650,20240201,-43.53,2410,20241206,55.81,4400,-14.66,20250113,3275,14.66,20250102,6520,-42.41,20240215,2410,55.81,20241206,3.87,N,382800,500,158 억,,2121116,N,N,0,N,00,N +20250207,101131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3755,-45,5,-1.18,74144320,19624,31.68,3800,3815,3725,4940,2660,3800,3778.25,6.71,0,914,3956,3877,3776,3697,3596,3827,3647,159,1140,500,2660,5,1,31631041,1188,6.39,1.23,12,0.06,588.00,3047.00,6650,20240201,-43.53,2410,20241206,55.81,4400,-14.66,20250113,3275,14.66,20250102,6520,-42.41,20240215,2410,55.81,20241206,3.87,N,382800,500,158 억,,2121116,N,N,0,N,00,N +20250207,091137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3775,-25,5,-0.66,3524745,930,1.50,3800,3805,3770,4940,2660,3800,3790.05,6.71,0,-752,3956,3877,3776,3697,3596,3827,3647,159,1140,500,2660,5,1,31631041,1194,6.42,1.24,12,0.00,588.00,3047.00,6650,20240201,-43.23,2410,20241206,56.64,4400,-14.20,20250113,3275,15.27,20250102,6520,-42.10,20240215,2410,56.64,20241206,3.87,N,382800,500,158 억,,2121116,N,N,0,N,00,N 20250206,161100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3800,0,3,0.00,232691335,61880,145.19,3855,3855,3675,4940,2660,3800,3760.36,6.75,0,-12492,3896,3847,3781,3732,3666,3872,3757,159,1140,500,2660,5,1,31631041,1202,6.46,1.25,12,0.20,588.00,3047.00,6660,20240124,-42.94,2410,20241206,57.68,4400,-13.64,20250113,3275,16.03,20250102,6520,-41.72,20240215,2410,57.68,20241206,3.88,N,382800,500,158 억,,2133609,N,N,0,N,00,N 20250206,151106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3790,-10,5,-0.26,225682375,60031,140.85,3855,3855,3675,4940,2660,3800,3759.43,6.75,0,-12566,3896,3847,3781,3732,3666,3872,3757,159,1140,500,2660,5,1,31631041,1199,6.45,1.24,12,0.19,588.00,3047.00,6660,20240124,-43.09,2410,20241206,57.26,4400,-13.86,20250113,3275,15.73,20250102,6520,-41.87,20240215,2410,57.26,20241206,3.88,N,382800,500,158 억,,2133609,N,N,0,N,00,N 20250206,141105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3760,-40,5,-1.05,212845000,56639,132.89,3855,3855,3675,4940,2660,3800,3757.92,6.75,0,-11734,3896,3847,3781,3732,3666,3872,3757,159,1140,500,2660,5,1,31631041,1189,6.39,1.23,12,0.18,588.00,3047.00,6660,20240124,-43.54,2410,20241206,56.02,4400,-14.55,20250113,3275,14.81,20250102,6520,-42.33,20240215,2410,56.02,20241206,3.88,N,382800,500,158 억,,2133609,N,N,0,N,00,N diff --git a/382840/price/prices-20250201.csv b/382840/price/prices-20250201.csv index 92aa5fb70cc9..c50b6786cbb4 100644 --- a/382840/price/prices-20250201.csv +++ b/382840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161130,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10590,130,2,1.24,973827720,92170,157.72,10470,10730,10310,13590,7330,10460,10565.53,1.44,0,10665,10880,10670,10530,10320,10180,10600,10250,15,3130,100,7530,10,1,15271581,1617,28.86,1.33,12,0.60,367.00,7939.00,20650,20240312,-48.72,8600,20240805,23.14,12690,-16.55,20250109,9360,13.14,20250102,20650,-48.72,20240312,8600,23.14,20240805,4.28,N,382840,100,15 억,,219610,N,N,38,N,00,N +20250207,151132,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10590,130,2,1.24,951670520,90076,154.13,10470,10730,10310,13590,7330,10460,10565.20,1.44,0,11049,10880,10670,10530,10320,10180,10600,10250,15,3130,100,7530,10,1,15271581,1617,28.86,1.33,12,0.59,367.00,7939.00,20650,20240312,-48.72,8600,20240805,23.14,12690,-16.55,20250109,9360,13.14,20250102,20650,-48.72,20240312,8600,23.14,20240805,4.28,N,382840,100,15 억,,219610,N,N,32,N,00,N +20250207,141131,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10660,200,2,1.91,853028990,80784,138.23,10470,10730,10310,13590,7330,10460,10559.38,1.44,0,8842,10880,10670,10530,10320,10180,10600,10250,15,3130,100,7530,10,1,15271581,1628,29.05,1.34,12,0.53,367.00,7939.00,20650,20240312,-48.38,8600,20240805,23.95,12690,-16.00,20250109,9360,13.89,20250102,20650,-48.38,20240312,8600,23.95,20240805,4.28,N,382840,100,15 억,,219610,N,N,32,N,00,N +20250207,131130,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10670,210,2,2.01,715801380,67909,116.20,10470,10730,10310,13590,7330,10460,10540.60,1.44,0,2016,10880,10670,10530,10320,10180,10600,10250,15,3130,100,7530,10,1,15271581,1629,29.07,1.34,12,0.44,367.00,7939.00,20650,20240312,-48.33,8600,20240805,24.07,12690,-15.92,20250109,9360,14.00,20250102,20650,-48.33,20240312,8600,24.07,20240805,4.28,N,382840,100,15 억,,219610,N,N,32,N,00,N +20250207,121128,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10620,160,2,1.53,595591490,56619,96.88,10470,10670,10310,13590,7330,10460,10519.29,1.44,0,3534,10880,10670,10530,10320,10180,10600,10250,15,3130,100,7530,10,1,15271581,1622,28.94,1.34,12,0.37,367.00,7939.00,20650,20240312,-48.57,8600,20240805,23.49,12690,-16.31,20250109,9360,13.46,20250102,20650,-48.57,20240312,8600,23.49,20240805,4.28,N,382840,100,15 억,,219610,N,N,32,N,00,N +20250207,111126,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10470,10,2,0.10,424514040,40438,69.20,10470,10620,10310,13590,7330,10460,10497.90,1.44,0,1605,10880,10670,10530,10320,10180,10600,10250,15,3130,100,7530,10,1,15271581,1599,28.53,1.32,12,0.26,367.00,7939.00,20650,20240312,-49.30,8600,20240805,21.74,12690,-17.49,20250109,9360,11.86,20250102,20650,-49.30,20240312,8600,21.74,20240805,4.28,N,382840,100,15 억,,219610,N,N,32,N,00,N +20250207,101131,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10480,20,2,0.19,350450450,33371,57.10,10470,10620,10310,13590,7330,10460,10501.65,1.44,0,-1775,10880,10670,10530,10320,10180,10600,10250,15,3130,100,7530,10,1,15271581,1600,28.56,1.32,12,0.22,367.00,7939.00,20650,20240312,-49.25,8600,20240805,21.86,12690,-17.42,20250109,9360,11.97,20250102,20650,-49.25,20240312,8600,21.86,20240805,4.28,N,382840,100,15 억,,219610,N,N,32,N,00,N +20250207,091138,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10500,40,2,0.38,84163370,8076,13.82,10470,10500,10310,13590,7330,10460,10421.42,1.44,0,1726,10880,10670,10530,10320,10180,10600,10250,15,3130,100,7530,10,1,15271581,1604,28.61,1.32,12,0.05,367.00,7939.00,20650,20240312,-49.15,8600,20240805,22.09,12690,-17.26,20250109,9360,12.18,20250102,20650,-49.15,20240312,8600,22.09,20240805,4.28,N,382840,100,15 억,,219610,N,N,32,N,00,N 20250206,161101,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10460,-190,5,-1.78,603449850,57593,33.01,10600,10740,10390,13840,7460,10650,10477.84,1.55,0,-16677,11136,10892,10606,10362,10076,11015,10485,15,3190,100,7660,10,1,15271581,1597,28.50,1.32,12,0.38,367.00,7939.00,20650,20240312,-49.35,8600,20240805,21.63,12690,-17.57,20250109,9360,11.75,20250102,20650,-49.35,20240312,8600,21.63,20240805,4.32,N,382840,100,15 억,,236190,N,N,32,N,00,N 20250206,151106,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10480,-170,5,-1.60,593277160,56621,32.45,10600,10740,10390,13840,7460,10650,10478.04,1.55,0,-16328,11136,10892,10606,10362,10076,11015,10485,15,3190,100,7660,10,1,15271581,1600,28.56,1.32,12,0.37,367.00,7939.00,20650,20240312,-49.25,8600,20240805,21.86,12690,-17.42,20250109,9360,11.97,20250102,20650,-49.25,20240312,8600,21.86,20240805,4.32,N,382840,100,15 억,,236190,N,N,39,N,00,N 20250206,141106,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10480,-170,5,-1.60,521620440,49773,28.53,10600,10740,10390,13840,7460,10650,10479.99,1.55,0,-15580,11136,10892,10606,10362,10076,11015,10485,15,3190,100,7660,10,1,15271581,1600,28.56,1.32,12,0.33,367.00,7939.00,20650,20240312,-49.25,8600,20240805,21.86,12690,-17.42,20250109,9360,11.97,20250102,20650,-49.25,20240312,8600,21.86,20240805,4.32,N,382840,100,15 억,,236190,N,N,39,N,00,N diff --git a/382900/price/prices-20250201.csv b/382900/price/prices-20250201.csv index 07748a4a8fa4..9ec839e090a9 100644 --- a/382900/price/prices-20250201.csv +++ b/382900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14040,-290,5,-2.02,226405080,16108,36.25,14290,14290,13950,18620,10040,14330,14055.46,2.39,0,-7311,15416,14872,14256,13712,13096,15145,13985,44,4290,500,10030,10,1,8761000,1230,-51.81,1.12,12,0.18,-271.00,12498.00,29500,20240527,-52.41,11300,20241209,24.25,15420,-8.95,20250120,12900,8.84,20250102,29500,-52.41,20240527,11300,24.25,20241209,1.70,N,382900,500,43 억,,209199,N,N,5,N,00,N +20250207,151132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13980,-350,5,-2.44,206873780,14713,33.11,14290,14290,13950,18620,10040,14330,14060.61,2.39,0,-6699,15416,14872,14256,13712,13096,15145,13985,44,4290,500,10030,10,1,8761000,1225,-51.59,1.12,12,0.17,-271.00,12498.00,29500,20240527,-52.61,11300,20241209,23.72,15420,-9.34,20250120,12900,8.37,20250102,29500,-52.61,20240527,11300,23.72,20241209,1.70,N,382900,500,43 억,,209199,N,N,15,N,00,N +20250207,141132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14000,-330,5,-2.30,173318100,12321,27.73,14290,14290,13950,18620,10040,14330,14066.89,2.39,0,-5770,15416,14872,14256,13712,13096,15145,13985,44,4290,500,10030,10,1,8761000,1227,-51.66,1.12,12,0.14,-271.00,12498.00,29500,20240527,-52.54,11300,20241209,23.89,15420,-9.21,20250120,12900,8.53,20250102,29500,-52.54,20240527,11300,23.89,20241209,1.70,N,382900,500,43 억,,209199,N,N,15,N,00,N +20250207,131130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14090,-240,5,-1.67,129515340,9196,20.70,14290,14290,13950,18620,10040,14330,14083.88,2.39,0,-4652,15416,14872,14256,13712,13096,15145,13985,44,4290,500,10030,10,1,8761000,1234,-51.99,1.13,12,0.10,-271.00,12498.00,29500,20240527,-52.24,11300,20241209,24.69,15420,-8.63,20250120,12900,9.22,20250102,29500,-52.24,20240527,11300,24.69,20241209,1.70,N,382900,500,43 억,,209199,N,N,15,N,00,N +20250207,121128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14150,-180,5,-1.26,107784800,7658,17.23,14290,14290,13950,18620,10040,14330,14074.80,2.39,0,-3846,15416,14872,14256,13712,13096,15145,13985,44,4290,500,10030,10,1,8761000,1240,-52.21,1.13,12,0.09,-271.00,12498.00,29500,20240527,-52.03,11300,20241209,25.22,15420,-8.24,20250120,12900,9.69,20250102,29500,-52.03,20240527,11300,25.22,20241209,1.70,N,382900,500,43 억,,209199,N,N,15,N,00,N +20250207,111126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14070,-260,5,-1.81,99591070,7077,15.93,14290,14290,13950,18620,10040,14330,14072.50,2.39,0,-4001,15416,14872,14256,13712,13096,15145,13985,44,4290,500,10030,10,1,8761000,1233,-51.92,1.13,12,0.08,-271.00,12498.00,29500,20240527,-52.31,11300,20241209,24.51,15420,-8.75,20250120,12900,9.07,20250102,29500,-52.31,20240527,11300,24.51,20241209,1.70,N,382900,500,43 억,,209199,N,N,15,N,00,N +20250207,101131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14000,-330,5,-2.30,77186360,5480,12.33,14290,14290,13950,18620,10040,14330,14085.10,2.39,0,-3416,15416,14872,14256,13712,13096,15145,13985,44,4290,500,10030,10,1,8761000,1227,-51.66,1.12,12,0.06,-271.00,12498.00,29500,20240527,-52.54,11300,20241209,23.89,15420,-9.21,20250120,12900,8.53,20250102,29500,-52.54,20240527,11300,23.89,20241209,1.70,N,382900,500,43 억,,209199,N,N,15,N,00,N +20250207,091138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14120,-210,5,-1.47,8243860,582,1.31,14290,14290,14050,18620,10040,14330,14164.71,2.39,0,-343,15416,14872,14256,13712,13096,15145,13985,44,4290,500,10030,10,1,8761000,1237,-52.10,1.13,12,0.01,-271.00,12498.00,29500,20240527,-52.14,11300,20241209,24.96,15420,-8.43,20250120,12900,9.46,20250102,29500,-52.14,20240527,11300,24.96,20241209,1.70,N,382900,500,43 억,,209199,N,N,15,N,00,N 20250206,161101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14330,560,2,4.07,636812800,44405,298.40,13770,14800,13640,17900,9640,13770,14341.02,2.36,0,2591,14016,13892,13666,13542,13316,13955,13605,44,4130,500,9630,10,1,8761000,1255,-52.88,1.15,12,0.51,-271.00,12498.00,29500,20240527,-51.42,11300,20241209,26.81,15420,-7.07,20250120,12900,11.09,20250102,29500,-51.42,20240527,11300,26.81,20241209,1.72,N,382900,500,43 억,,206704,N,N,15,N,00,N 20250206,151107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14270,500,2,3.63,621497590,43333,291.20,13770,14800,13640,17900,9640,13770,14342.36,2.36,0,3328,14016,13892,13666,13542,13316,13955,13605,44,4130,500,9630,10,1,8761000,1250,-52.66,1.14,12,0.49,-271.00,12498.00,29500,20240527,-51.63,11300,20241209,26.28,15420,-7.46,20250120,12900,10.62,20250102,29500,-51.63,20240527,11300,26.28,20241209,1.72,N,382900,500,43 억,,206704,N,N,7,N,00,N 20250206,141106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14290,520,2,3.78,611940270,42663,286.69,13770,14800,13640,17900,9640,13770,14343.58,2.36,0,3394,14016,13892,13666,13542,13316,13955,13605,44,4130,500,9630,10,1,8761000,1252,-52.73,1.14,12,0.49,-271.00,12498.00,29500,20240527,-51.56,11300,20241209,26.46,15420,-7.33,20250120,12900,10.78,20250102,29500,-51.56,20240527,11300,26.46,20241209,1.72,N,382900,500,43 억,,206704,N,N,7,N,00,N diff --git a/383220/price/prices-20250201.csv b/383220/price/prices-20250201.csv index aed99c8b955b..1c84dafa9945 100644 --- a/383220/price/prices-20250201.csv +++ b/383220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161130,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,67000,0,3,0.00,5268117200,77884,148.56,66300,68600,65800,87100,46900,67000,67640.81,11.80,0,-15978,68933,67966,66333,65366,63733,68450,65850,38,20100,100,48240,100,1,38307075,25666,6.04,1.96,12,0.20,11096.00,34188.00,77400,20240401,-13.44,47150,20240805,42.10,68600,-2.33,20250207,54000,24.07,20250102,77400,-13.44,20240401,47150,42.10,20240805,0.38,N,383220,100,38 억,,4521185,N,N,270,N,00,N +20250207,151132,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,67200,200,2,0.30,4994381800,73808,140.79,66300,68600,65800,87100,46900,67000,67667.25,11.80,0,-15587,68933,67966,66333,65366,63733,68450,65850,38,20100,100,48240,100,1,38307075,25742,6.06,1.97,12,0.19,11096.00,34188.00,77400,20240401,-13.18,47150,20240805,42.52,68600,-2.04,20250207,54000,24.44,20250102,77400,-13.18,20240401,47150,42.52,20240805,0.38,N,383220,100,38 억,,4521185,N,N,265,N,00,N +20250207,141132,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,67800,800,2,1.19,4176975800,61719,117.73,66300,68600,65800,87100,46900,67000,67677.35,11.80,0,-9746,68933,67966,66333,65366,63733,68450,65850,38,20100,100,48240,100,1,38307075,25972,6.11,1.98,12,0.16,11096.00,34188.00,77400,20240401,-12.40,47150,20240805,43.80,68600,-1.17,20250207,54000,25.56,20250102,77400,-12.40,20240401,47150,43.80,20240805,0.38,N,383220,100,38 억,,4521185,N,N,265,N,00,N +20250207,131130,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,68200,1200,2,1.79,3324628800,49172,93.79,66300,68600,65800,87100,46900,67000,67612.28,11.80,0,-3188,68933,67966,66333,65366,63733,68450,65850,38,20100,100,48240,100,1,38307075,26125,6.15,1.99,12,0.13,11096.00,34188.00,77400,20240401,-11.89,47150,20240805,44.64,68600,-0.58,20250207,54000,26.30,20250102,77400,-11.89,20240401,47150,44.64,20240805,0.38,N,383220,100,38 억,,4521185,N,N,265,N,00,N +20250207,121129,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,68400,1400,2,2.09,2424746400,35953,68.58,66300,68600,65800,87100,46900,67000,67442.17,11.80,0,-1376,68933,67966,66333,65366,63733,68450,65850,38,20100,100,48240,100,1,38307075,26202,6.16,2.00,12,0.09,11096.00,34188.00,77400,20240401,-11.63,47150,20240805,45.07,68600,-0.29,20250207,54000,26.67,20250102,77400,-11.63,20240401,47150,45.07,20240805,0.38,N,383220,100,38 억,,4521185,N,N,265,N,00,N +20250207,111126,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,68500,1500,2,2.24,1758342600,26210,50.00,66300,68500,65800,87100,46900,67000,67086.72,11.80,0,208,68933,67966,66333,65366,63733,68450,65850,38,20100,100,48240,100,1,38307075,26240,6.17,2.00,12,0.07,11096.00,34188.00,77400,20240401,-11.50,47150,20240805,45.28,68500,0.00,20250207,54000,26.85,20250102,77400,-11.50,20240401,47150,45.28,20240805,0.38,N,383220,100,38 억,,4521185,N,N,265,N,00,N +20250207,101131,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,66400,-600,5,-0.90,647835100,9775,18.65,66300,67000,65800,87100,46900,67000,66274.39,11.80,0,-1903,68933,67966,66333,65366,63733,68450,65850,38,20100,100,48240,100,1,38307075,25436,5.98,1.94,12,0.03,11096.00,34188.00,77400,20240401,-14.21,47150,20240805,40.83,67300,-1.34,20250206,54000,22.96,20250102,77400,-14.21,20240401,47150,40.83,20240805,0.38,N,383220,100,38 억,,4521185,N,N,265,N,00,N +20250207,091138,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,66700,-300,5,-0.45,180712300,2725,5.20,66300,67000,65800,87100,46900,67000,66315.44,11.80,0,-718,68933,67966,66333,65366,63733,68450,65850,38,20100,100,48240,100,1,38307075,25551,6.01,1.95,12,0.01,11096.00,34188.00,77400,20240401,-13.82,47150,20240805,41.46,67300,-0.89,20250206,54000,23.52,20250102,77400,-13.82,20240401,47150,41.46,20240805,0.38,N,383220,100,38 억,,4521185,N,N,265,N,00,N 20250206,161101,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,67000,2000,2,3.08,3455601400,52080,59.21,65600,67300,64700,84500,45500,65000,66350.33,11.80,0,650,67466,66232,64366,63132,61266,66850,63750,38,19500,100,46800,100,1,38307075,25666,6.04,1.96,12,0.14,11096.00,34188.00,77400,20240401,-13.44,47150,20240805,42.10,67300,-0.45,20250206,54000,24.07,20250102,77400,-13.44,20240401,47150,42.10,20240805,0.37,N,383220,100,38 억,,4520016,N,N,264,N,00,N 20250206,151107,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,66600,1600,2,2.46,3154751300,47579,54.10,65600,67300,64700,84500,45500,65000,66305.54,11.80,0,2414,67466,66232,64366,63132,61266,66850,63750,38,19500,100,46800,100,1,38307075,25513,6.00,1.95,12,0.12,11096.00,34188.00,77400,20240401,-13.95,47150,20240805,41.25,67300,-1.04,20250206,54000,23.33,20250102,77400,-13.95,20240401,47150,41.25,20240805,0.37,N,383220,100,38 억,,4520016,N,N,34,N,00,N 20250206,141106,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,66500,1500,2,2.31,2263737400,34208,38.89,65600,67300,64700,84500,45500,65000,66175.67,11.80,0,7284,67466,66232,64366,63132,61266,66850,63750,38,19500,100,46800,100,1,38307075,25474,5.99,1.95,12,0.09,11096.00,34188.00,77400,20240401,-14.08,47150,20240805,41.04,67300,-1.19,20250206,54000,23.15,20250102,77400,-14.08,20240401,47150,41.04,20240805,0.37,N,383220,100,38 억,,4520016,N,N,34,N,00,N diff --git a/383310/price/prices-20250201.csv b/383310/price/prices-20250201.csv index c4fa395c8467..1e2c5f3598ec 100644 --- a/383310/price/prices-20250201.csv +++ b/383310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161131,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28700,-350,5,-1.20,2687967050,92634,96.44,29050,29750,28700,37750,20350,29050,29017.60,8.67,0,-15443,30050,29550,29200,28700,28350,29375,28525,105,8700,500,20330,50,1,20974932,6020,13.52,3.99,12,0.44,2122.00,7198.00,92753,20240319,-69.06,28300,20250203,1.41,34750,-17.41,20250103,28300,1.41,20250203,99200,-71.07,20240319,28300,1.41,20250203,2.00,N,383310,500,104 억,,1819121,N,N,1966,N,00,N +20250207,151132,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28700,-350,5,-1.20,2583163050,88984,92.64,29050,29750,28700,37750,20350,29050,29029.52,8.67,0,-15332,30050,29550,29200,28700,28350,29375,28525,105,8700,500,20330,50,1,20974932,6020,13.52,3.99,12,0.42,2122.00,7198.00,92753,20240319,-69.06,28300,20250203,1.41,34750,-17.41,20250103,28300,1.41,20250203,99200,-71.07,20240319,28300,1.41,20250203,2.00,N,383310,500,104 억,,1819121,N,N,544,N,00,N +20250207,141132,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28800,-250,5,-0.86,2240601300,77071,80.24,29050,29750,28700,37750,20350,29050,29071.91,8.67,0,-14073,30050,29550,29200,28700,28350,29375,28525,105,8700,500,20330,50,1,20974932,6041,13.57,4.00,12,0.37,2122.00,7198.00,92753,20240319,-68.95,28300,20250203,1.77,34750,-17.12,20250103,28300,1.77,20250203,99200,-70.97,20240319,28300,1.77,20250203,2.00,N,383310,500,104 억,,1819121,N,N,544,N,00,N +20250207,131130,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28900,-150,5,-0.52,1932598050,66369,69.10,29050,29750,28750,37750,20350,29050,29118.99,8.67,0,-10784,30050,29550,29200,28700,28350,29375,28525,105,8700,500,20330,50,1,20974932,6062,13.62,4.02,12,0.32,2122.00,7198.00,92753,20240319,-68.84,28300,20250203,2.12,34750,-16.83,20250103,28300,2.12,20250203,99200,-70.87,20240319,28300,2.12,20250203,2.00,N,383310,500,104 억,,1819121,N,N,544,N,00,N +20250207,121129,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28850,-200,5,-0.69,1705204600,58483,60.89,29050,29750,28800,37750,20350,29050,29157.27,8.67,0,-8728,30050,29550,29200,28700,28350,29375,28525,105,8700,500,20330,50,1,20974932,6051,13.60,4.01,12,0.28,2122.00,7198.00,92753,20240319,-68.90,28300,20250203,1.94,34750,-16.98,20250103,28300,1.94,20250203,99200,-70.92,20240319,28300,1.94,20250203,2.00,N,383310,500,104 억,,1819121,N,N,544,N,00,N +20250207,111127,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28900,-150,5,-0.52,1332033750,45550,47.42,29050,29750,28800,37750,20350,29050,29243.33,8.67,0,-7959,30050,29550,29200,28700,28350,29375,28525,105,8700,500,20330,50,1,20974932,6062,13.62,4.02,12,0.22,2122.00,7198.00,92753,20240319,-68.84,28300,20250203,2.12,34750,-16.83,20250103,28300,2.12,20250203,99200,-70.87,20240319,28300,2.12,20250203,2.00,N,383310,500,104 억,,1819121,N,N,544,N,00,N +20250207,101132,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29050,0,3,0.00,956228700,32563,33.90,29050,29750,28800,37750,20350,29050,29365.50,8.67,0,-3991,30050,29550,29200,28700,28350,29375,28525,105,8700,500,20330,50,1,20974932,6093,13.69,4.04,12,0.16,2122.00,7198.00,92753,20240319,-68.68,28300,20250203,2.65,34750,-16.40,20250103,28300,2.65,20250203,99200,-70.72,20240319,28300,2.65,20250203,2.00,N,383310,500,104 억,,1819121,N,N,544,N,00,N +20250207,091138,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29600,550,2,1.89,312451950,10677,11.12,29050,29700,28800,37750,20350,29050,29264.02,8.67,0,-215,30050,29550,29200,28700,28350,29375,28525,105,8700,500,20330,50,1,20974932,6209,13.95,4.11,12,0.05,2122.00,7198.00,92753,20240319,-68.09,28300,20250203,4.59,34750,-14.82,20250103,28300,4.59,20250203,99200,-70.16,20240319,28300,4.59,20250203,2.00,N,383310,500,104 억,,1819121,N,N,544,N,00,N 20250206,161101,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29050,-250,5,-0.85,2762342050,95135,105.61,29500,29700,28850,38050,20550,29300,29036.00,8.70,0,-8268,29933,29616,29233,28916,28533,29775,29075,105,8750,500,20510,50,1,20974932,6093,13.69,4.04,12,0.45,2122.00,7198.00,92753,20240319,-68.68,28300,20250203,2.65,34750,-16.40,20250103,28300,2.65,20250203,99200,-70.72,20240319,28300,2.65,20250203,2.04,N,383310,500,104 억,,1825467,N,N,543,N,00,N 20250206,151107,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29050,-250,5,-0.85,2601842350,89610,99.48,29500,29700,28850,38050,20550,29300,29035.18,8.70,0,-9354,29933,29616,29233,28916,28533,29775,29075,105,8750,500,20510,50,1,20974932,6093,13.69,4.04,12,0.43,2122.00,7198.00,92753,20240319,-68.68,28300,20250203,2.65,34750,-16.40,20250103,28300,2.65,20250203,99200,-70.72,20240319,28300,2.65,20250203,2.04,N,383310,500,104 억,,1825467,N,N,164,N,00,N 20250206,141106,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29000,-300,5,-1.02,2344200300,80741,89.63,29500,29700,28850,38050,20550,29300,29033.58,8.70,0,-9970,29933,29616,29233,28916,28533,29775,29075,105,8750,500,20510,50,1,20974932,6083,13.67,4.03,12,0.38,2122.00,7198.00,92753,20240319,-68.73,28300,20250203,2.47,34750,-16.55,20250103,28300,2.47,20250203,99200,-70.77,20240319,28300,2.47,20250203,2.04,N,383310,500,104 억,,1825467,N,N,164,N,00,N diff --git a/383800/price/prices-20250201.csv b/383800/price/prices-20250201.csv index 6f9bc9385e50..bdc9aa172419 100644 --- a/383800/price/prices-20250201.csv +++ b/383800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161131,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6920,110,2,1.62,870141340,126734,121.59,6780,6940,6780,8850,4770,6810,6865.80,10.46,0,3475,6883,6846,6793,6756,6703,6865,6775,763,2040,1000,5310,10,1,76280690,5279,6.82,0.32,12,0.17,1014.00,21399.00,7900,20240201,-12.41,6660,20241115,3.90,6940,-0.29,20250207,6700,3.28,20250114,7760,-10.82,20240213,6660,3.90,20241115,0.26,N,383800,1000,762 억,,7981128,N,N,20,N,00,N +20250207,151133,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6900,90,2,1.32,728995910,106253,101.94,6780,6940,6780,8850,4770,6810,6860.94,10.46,0,2889,6883,6846,6793,6756,6703,6865,6775,763,2040,1000,5310,10,1,76280690,5263,6.80,0.32,12,0.14,1014.00,21399.00,7900,20240201,-12.66,6660,20241115,3.60,6940,-0.58,20250207,6700,2.99,20250114,7760,-11.08,20240213,6660,3.60,20241115,0.26,N,383800,1000,762 억,,7981128,N,N,0,N,00,N +20250207,141132,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6900,90,2,1.32,419679910,61429,58.94,6780,6910,6780,8850,4770,6810,6831.95,10.46,0,-3073,6883,6846,6793,6756,6703,6865,6775,763,2040,1000,5310,10,1,76280690,5263,6.80,0.32,12,0.08,1014.00,21399.00,7900,20240201,-12.66,6660,20241115,3.60,6910,-0.14,20250207,6700,2.99,20250114,7760,-11.08,20240213,6660,3.60,20241115,0.26,N,383800,1000,762 억,,7981128,N,N,0,N,00,N +20250207,131131,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6810,0,3,0.00,217519320,31958,30.66,6780,6830,6780,8850,4770,6810,6806.41,10.46,0,-3698,6883,6846,6793,6756,6703,6865,6775,763,2040,1000,5310,10,1,76280690,5195,6.72,0.32,12,0.04,1014.00,21399.00,7900,20240201,-13.80,6660,20241115,2.25,6890,-1.16,20250102,6700,1.64,20250114,7760,-12.24,20240213,6660,2.25,20241115,0.26,N,383800,1000,762 억,,7981128,N,N,0,N,00,N +20250207,121129,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6800,-10,5,-0.15,181425540,26653,25.57,6780,6830,6780,8850,4770,6810,6806.95,10.46,0,-3247,6883,6846,6793,6756,6703,6865,6775,763,2040,1000,5310,10,1,76280690,5187,6.71,0.32,12,0.03,1014.00,21399.00,7900,20240201,-13.92,6660,20241115,2.10,6890,-1.31,20250102,6700,1.49,20250114,7760,-12.37,20240213,6660,2.10,20241115,0.26,N,383800,1000,762 억,,7981128,N,N,0,N,00,N +20250207,111127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6810,0,3,0.00,141019200,20718,19.88,6780,6830,6780,8850,4770,6810,6806.60,10.46,0,-2304,6883,6846,6793,6756,6703,6865,6775,763,2040,1000,5310,10,1,76280690,5195,6.72,0.32,12,0.03,1014.00,21399.00,7900,20240201,-13.80,6660,20241115,2.25,6890,-1.16,20250102,6700,1.64,20250114,7760,-12.24,20240213,6660,2.25,20241115,0.26,N,383800,1000,762 억,,7981128,N,N,0,N,00,N +20250207,101132,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6800,-10,5,-0.15,70019150,10287,9.87,6780,6830,6780,8850,4770,6810,6806.57,10.46,0,-1113,6883,6846,6793,6756,6703,6865,6775,763,2040,1000,5310,10,1,76280690,5187,6.71,0.32,12,0.01,1014.00,21399.00,7900,20240201,-13.92,6660,20241115,2.10,6890,-1.31,20250102,6700,1.49,20250114,7760,-12.37,20240213,6660,2.10,20241115,0.26,N,383800,1000,762 억,,7981128,N,N,0,N,00,N +20250207,091139,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6810,0,3,0.00,30718340,4507,4.32,6780,6830,6780,8850,4770,6810,6815.70,10.46,0,144,6883,6846,6793,6756,6703,6865,6775,763,2040,1000,5310,10,1,76280690,5195,6.72,0.32,12,0.01,1014.00,21399.00,7900,20240201,-13.80,6660,20241115,2.25,6890,-1.16,20250102,6700,1.64,20250114,7760,-12.24,20240213,6660,2.25,20241115,0.26,N,383800,1000,762 억,,7981128,N,N,0,N,00,N 20250206,161102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6810,50,2,0.74,700341030,103321,76.75,6750,6830,6740,8780,4740,6760,6778.30,10.44,0,4912,6840,6800,6760,6720,6680,6780,6700,763,2020,1000,5270,10,1,76280690,5195,6.72,0.32,12,0.14,1014.00,21399.00,7900,20240201,-13.80,6660,20241115,2.25,6890,-1.16,20250102,6700,1.64,20250114,7760,-12.24,20240213,6660,2.25,20241115,0.26,N,383800,1000,762 억,,7964404,N,N,55,N,00,N 20250206,151108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6800,40,2,0.59,681575820,100563,74.71,6750,6830,6740,8780,4740,6760,6777.60,10.44,0,3464,6840,6800,6760,6720,6680,6780,6700,763,2020,1000,5270,10,1,76280690,5187,6.71,0.32,12,0.13,1014.00,21399.00,7900,20240201,-13.92,6660,20241115,2.10,6890,-1.31,20250102,6700,1.49,20250114,7760,-12.37,20240213,6660,2.10,20241115,0.26,N,383800,1000,762 억,,7964404,N,N,55,N,00,N 20250206,141107,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6810,50,2,0.74,619057740,91362,67.87,6750,6830,6740,8780,4740,6760,6775.88,10.44,0,144,6840,6800,6760,6720,6680,6780,6700,763,2020,1000,5270,10,1,76280690,5195,6.72,0.32,12,0.12,1014.00,21399.00,7900,20240201,-13.80,6660,20241115,2.25,6890,-1.16,20250102,6700,1.64,20250114,7760,-12.24,20240213,6660,2.25,20241115,0.26,N,383800,1000,762 억,,7964404,N,N,55,N,00,N diff --git a/383930/price/prices-20250201.csv b/383930/price/prices-20250201.csv index c6ed7ddf6150..258a415ef001 100644 --- a/383930/price/prices-20250201.csv +++ b/383930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6880,160,2,2.38,1487131680,219852,52.41,6600,6950,6580,8730,4710,6720,6764.11,1.24,0,-36941,7473,7096,6843,6466,6213,6970,6340,64,2010,500,4700,10,1,12770512,879,-5.25,2.77,12,1.72,-1311.00,2488.00,14150,20240308,-51.38,5260,20241216,30.80,7220,-4.71,20250206,5310,29.57,20250102,14150,-51.38,20240308,5260,30.80,20241216,2.18,N,383930,500,63 억,,158546,N,N,0,N,00,N +20250207,151133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6770,50,2,0.74,1383373860,204691,48.79,6600,6950,6580,8730,4710,6720,6758.35,1.24,0,-31465,7473,7096,6843,6466,6213,6970,6340,64,2010,500,4700,10,1,12770512,865,-5.16,2.72,12,1.60,-1311.00,2488.00,14150,20240308,-52.16,5260,20241216,28.71,7220,-6.23,20250206,5310,27.50,20250102,14150,-52.16,20240308,5260,28.71,20241216,2.18,N,383930,500,63 억,,158546,N,N,0,N,00,N +20250207,141133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6800,80,2,1.19,1263203870,187052,44.59,6600,6950,6580,8730,4710,6720,6753.22,1.24,0,-24777,7473,7096,6843,6466,6213,6970,6340,64,2010,500,4700,10,1,12770512,868,-5.19,2.73,12,1.46,-1311.00,2488.00,14150,20240308,-51.94,5260,20241216,29.28,7220,-5.82,20250206,5310,28.06,20250102,14150,-51.94,20240308,5260,29.28,20241216,2.18,N,383930,500,63 억,,158546,N,N,0,N,00,N +20250207,131131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6640,-80,5,-1.19,1130856690,167333,39.89,6600,6950,6580,8730,4710,6720,6758.12,1.24,0,-22198,7473,7096,6843,6466,6213,6970,6340,64,2010,500,4700,10,1,12770512,848,-5.06,2.67,12,1.31,-1311.00,2488.00,14150,20240308,-53.07,5260,20241216,26.24,7220,-8.03,20250206,5310,25.05,20250102,14150,-53.07,20240308,5260,26.24,20241216,2.18,N,383930,500,63 억,,158546,N,N,0,N,00,N +20250207,121129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6700,-20,5,-0.30,982592140,145091,34.59,6600,6950,6580,8730,4710,6720,6772.25,1.24,0,-23997,7473,7096,6843,6466,6213,6970,6340,64,2010,500,4700,10,1,12770512,856,-5.11,2.69,12,1.14,-1311.00,2488.00,14150,20240308,-52.65,5260,20241216,27.38,7220,-7.20,20250206,5310,26.18,20250102,14150,-52.65,20240308,5260,27.38,20241216,2.18,N,383930,500,63 억,,158546,N,N,0,N,00,N +20250207,111127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6730,10,2,0.15,878769970,129665,30.91,6600,6950,6580,8730,4710,6720,6777.23,1.24,0,-17518,7473,7096,6843,6466,6213,6970,6340,64,2010,500,4700,10,1,12770512,859,-5.13,2.70,12,1.02,-1311.00,2488.00,14150,20240308,-52.44,5260,20241216,27.95,7220,-6.79,20250206,5310,26.74,20250102,14150,-52.44,20240308,5260,27.95,20241216,2.18,N,383930,500,63 억,,158546,N,N,0,N,00,N +20250207,101132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6730,10,2,0.15,720469290,106271,25.33,6600,6950,6580,8730,4710,6720,6779.55,1.24,0,-13947,7473,7096,6843,6466,6213,6970,6340,64,2010,500,4700,10,1,12770512,859,-5.13,2.70,12,0.83,-1311.00,2488.00,14150,20240308,-52.44,5260,20241216,27.95,7220,-6.79,20250206,5310,26.74,20250102,14150,-52.44,20240308,5260,27.95,20241216,2.18,N,383930,500,63 억,,158546,N,N,0,N,00,N +20250207,091139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6720,0,3,0.00,213601940,32058,7.64,6600,6770,6580,8730,4710,6720,6662.98,1.24,0,2639,7473,7096,6843,6466,6213,6970,6340,64,2010,500,4700,10,1,12770512,858,-5.13,2.70,12,0.25,-1311.00,2488.00,14150,20240308,-52.51,5260,20241216,27.76,7220,-6.93,20250206,5310,26.55,20250102,14150,-52.51,20240308,5260,27.76,20241216,2.18,N,383930,500,63 억,,158546,N,N,0,N,00,N 20250206,161102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6720,-390,5,-5.49,2879919860,417901,90.21,7080,7220,6590,9240,4980,7110,6891.90,1.35,0,-14497,7510,7310,6980,6780,6450,7410,6880,64,2130,500,4970,10,1,12770512,858,-5.13,2.70,12,3.27,-1311.00,2488.00,14150,20240308,-52.51,5260,20241216,27.76,7220,-6.93,20250206,5310,26.55,20250102,14150,-52.51,20240308,5260,27.76,20241216,1.81,N,383930,500,63 억,,172351,N,N,0,N,00,N 20250206,151108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6720,-390,5,-5.49,2794736680,405225,87.47,7080,7220,6590,9240,4980,7110,6896.75,1.35,0,-14095,7510,7310,6980,6780,6450,7410,6880,64,2130,500,4970,10,1,12770512,858,-5.13,2.70,12,3.17,-1311.00,2488.00,14150,20240308,-52.51,5260,20241216,27.76,7220,-6.93,20250206,5310,26.55,20250102,14150,-52.51,20240308,5260,27.76,20241216,1.81,N,383930,500,63 억,,172351,N,N,0,N,00,N 20250206,141107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6820,-290,5,-4.08,2426598640,350301,75.62,7080,7220,6680,9240,4980,7110,6927.18,1.35,0,-17242,7510,7310,6980,6780,6450,7410,6880,64,2130,500,4970,10,1,12770512,871,-5.20,2.74,12,2.74,-1311.00,2488.00,14150,20240308,-51.80,5260,20241216,29.66,7220,-5.54,20250206,5310,28.44,20250102,14150,-51.80,20240308,5260,29.66,20241216,1.81,N,383930,500,63 억,,172351,N,N,0,N,00,N diff --git a/384470/price/prices-20250201.csv b/384470/price/prices-20250201.csv index 5b7e4dfd4b3b..513daab474e8 100644 --- a/384470/price/prices-20250201.csv +++ b/384470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8750,190,2,2.22,2440026770,282922,48.03,8570,8880,8200,11120,6000,8560,8624.32,0.64,0,-6361,9133,8846,8673,8386,8213,8760,8300,64,2560,500,5990,10,1,12841064,1124,-7.39,9.24,12,2.20,-1184.00,947.00,21950,20240125,-60.14,5750,20241230,52.17,9130,-4.16,20250205,5890,48.56,20250114,21700,-59.68,20240216,5750,52.17,20241230,0.45,N,384470,500,64 억,,81683,N,N,0,N,00,N +20250207,151133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8750,190,2,2.22,2346402870,272223,46.21,8570,8880,8200,11120,6000,8560,8619.46,0.64,0,-6457,9133,8846,8673,8386,8213,8760,8300,64,2560,500,5990,10,1,12841064,1124,-7.39,9.24,12,2.12,-1184.00,947.00,21950,20240125,-60.14,5750,20241230,52.17,9130,-4.16,20250205,5890,48.56,20250114,21700,-59.68,20240216,5750,52.17,20241230,0.45,N,384470,500,64 억,,81683,N,N,0,N,00,N +20250207,141133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8750,190,2,2.22,2150043390,249741,42.40,8570,8880,8200,11120,6000,8560,8609.13,0.64,0,-4362,9133,8846,8673,8386,8213,8760,8300,64,2560,500,5990,10,1,12841064,1124,-7.39,9.24,12,1.94,-1184.00,947.00,21950,20240125,-60.14,5750,20241230,52.17,9130,-4.16,20250205,5890,48.56,20250114,21700,-59.68,20240216,5750,52.17,20241230,0.45,N,384470,500,64 억,,81683,N,N,0,N,00,N +20250207,131131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8780,220,2,2.57,1762428700,205632,34.91,8570,8820,8200,11120,6000,8560,8570.80,0.64,0,-8785,9133,8846,8673,8386,8213,8760,8300,64,2560,500,5990,10,1,12841064,1127,-7.42,9.27,12,1.60,-1184.00,947.00,21950,20240125,-60.00,5750,20241230,52.70,9130,-3.83,20250205,5890,49.07,20250114,21700,-59.54,20240216,5750,52.70,20241230,0.45,N,384470,500,64 억,,81683,N,N,0,N,00,N +20250207,121130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8750,190,2,2.22,1527346070,178727,30.34,8570,8820,8200,11120,6000,8560,8545.68,0.64,0,-11231,9133,8846,8673,8386,8213,8760,8300,64,2560,500,5990,10,1,12841064,1124,-7.39,9.24,12,1.39,-1184.00,947.00,21950,20240125,-60.14,5750,20241230,52.17,9130,-4.16,20250205,5890,48.56,20250114,21700,-59.68,20240216,5750,52.17,20241230,0.45,N,384470,500,64 억,,81683,N,N,0,N,00,N +20250207,111127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8780,220,2,2.57,1115404410,131764,22.37,8570,8780,8200,11120,6000,8560,8465.03,0.64,0,-7128,9133,8846,8673,8386,8213,8760,8300,64,2560,500,5990,10,1,12841064,1127,-7.42,9.27,12,1.03,-1184.00,947.00,21950,20240125,-60.00,5750,20241230,52.70,9130,-3.83,20250205,5890,49.07,20250114,21700,-59.54,20240216,5750,52.70,20241230,0.45,N,384470,500,64 억,,81683,N,N,0,N,00,N +20250207,101132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8560,0,3,0.00,697628690,83356,14.15,8570,8570,8200,11120,6000,8560,8368.82,0.64,0,4180,9133,8846,8673,8386,8213,8760,8300,64,2560,500,5990,10,1,12841064,1099,-7.23,9.04,12,0.65,-1184.00,947.00,21950,20240125,-61.00,5750,20241230,48.87,9130,-6.24,20250205,5890,45.33,20250114,21700,-60.55,20240216,5750,48.87,20241230,0.45,N,384470,500,64 억,,81683,N,N,0,N,00,N +20250207,091139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8380,-180,5,-2.10,274886560,32858,5.58,8570,8570,8200,11120,6000,8560,8364.72,0.64,0,-87,9133,8846,8673,8386,8213,8760,8300,64,2560,500,5990,10,1,12841064,1076,-7.08,8.85,12,0.26,-1184.00,947.00,21950,20240125,-61.82,5750,20241230,45.74,9130,-8.21,20250205,5890,42.28,20250114,21700,-61.38,20240216,5750,45.74,20241230,0.45,N,384470,500,64 억,,81683,N,N,0,N,00,N 20250206,161102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8560,-40,5,-0.47,5111221680,583467,32.45,8700,8960,8500,11180,6020,8600,8760.83,0.94,0,-40820,9940,9270,8460,7790,6980,9605,8125,64,2580,500,6020,10,1,12841064,1099,-7.23,9.04,12,4.54,-1184.00,947.00,23850,20240124,-64.11,5750,20241230,48.87,9130,-6.24,20250205,5890,45.33,20250114,21700,-60.55,20240216,5750,48.87,20241230,0.65,N,384470,500,64 억,,121257,N,N,0,N,00,N 20250206,151108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8550,-50,5,-0.58,4998108230,570278,31.72,8700,8960,8500,11180,6020,8600,8764.70,0.94,0,-41029,9940,9270,8460,7790,6980,9605,8125,64,2580,500,6020,10,1,12841064,1098,-7.22,9.03,12,4.44,-1184.00,947.00,23850,20240124,-64.15,5750,20241230,48.70,9130,-6.35,20250205,5890,45.16,20250114,21700,-60.60,20240216,5750,48.70,20241230,0.65,N,384470,500,64 억,,121257,N,N,0,N,00,N 20250206,141107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8740,140,2,1.63,4541153040,517451,28.78,8700,8960,8500,11180,6020,8600,8776.44,0.94,0,-47998,9940,9270,8460,7790,6980,9605,8125,64,2580,500,6020,10,1,12841064,1122,-7.38,9.23,12,4.03,-1184.00,947.00,23850,20240124,-63.35,5750,20241230,52.00,9130,-4.27,20250205,5890,48.39,20250114,21700,-59.72,20240216,5750,52.00,20241230,0.65,N,384470,500,64 억,,121257,N,N,0,N,00,N diff --git a/387570/price/prices-20250201.csv b/387570/price/prices-20250201.csv index c9372b53ca10..3ffcd42fa0b5 100644 --- a/387570/price/prices-20250201.csv +++ b/387570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7820,130,2,1.69,585214970,75195,56.27,7710,7880,7650,9990,5390,7690,7782.48,0.74,0,1078,8036,7862,7776,7602,7516,7820,7560,6,2300,100,5380,10,1,5625900,440,33.28,2.98,12,1.34,235.00,2624.00,27000,20241226,-71.04,7230,20250203,8.16,14980,-47.80,20250102,7230,8.16,20250203,27000,-71.04,20241226,7230,8.16,20250203,0.00,N,387570,100,5 억,,41796,N,N,0,N,00,N +20250207,151134,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7780,90,2,1.17,561179690,72118,53.97,7710,7880,7650,9990,5390,7690,7781.42,0.74,0,1408,8036,7862,7776,7602,7516,7820,7560,6,2300,100,5380,10,1,5625900,438,33.11,2.96,12,1.28,235.00,2624.00,27000,20241226,-71.19,7230,20250203,7.61,14980,-48.06,20250102,7230,7.61,20250203,27000,-71.19,20241226,7230,7.61,20250203,0.00,N,387570,100,5 억,,41796,N,N,0,N,00,N +20250207,141133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7820,130,2,1.69,462076890,59432,44.47,7710,7880,7650,9990,5390,7690,7774.90,0.74,0,1668,8036,7862,7776,7602,7516,7820,7560,6,2300,100,5380,10,1,5625900,440,33.28,2.98,12,1.06,235.00,2624.00,27000,20241226,-71.04,7230,20250203,8.16,14980,-47.80,20250102,7230,8.16,20250203,27000,-71.04,20241226,7230,8.16,20250203,0.00,N,387570,100,5 억,,41796,N,N,0,N,00,N +20250207,131131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7760,70,2,0.91,388981440,50070,37.47,7710,7880,7650,9990,5390,7690,7768.77,0.74,0,2,8036,7862,7776,7602,7516,7820,7560,6,2300,100,5380,10,1,5625900,437,33.02,2.96,12,0.89,235.00,2624.00,27000,20241226,-71.26,7230,20250203,7.33,14980,-48.20,20250102,7230,7.33,20250203,27000,-71.26,20241226,7230,7.33,20250203,0.00,N,387570,100,5 억,,41796,N,N,0,N,00,N +20250207,121130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7800,110,2,1.43,346722760,44616,33.39,7710,7880,7650,9990,5390,7690,7771.28,0.74,0,1789,8036,7862,7776,7602,7516,7820,7560,6,2300,100,5380,10,1,5625900,439,33.19,2.97,12,0.79,235.00,2624.00,27000,20241226,-71.11,7230,20250203,7.88,14980,-47.93,20250102,7230,7.88,20250203,27000,-71.11,20241226,7230,7.88,20250203,0.00,N,387570,100,5 억,,41796,N,N,0,N,00,N +20250207,111128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7790,100,2,1.30,248946190,32079,24.01,7710,7880,7650,9990,5390,7690,7760.43,0.74,0,721,8036,7862,7776,7602,7516,7820,7560,6,2300,100,5380,10,1,5625900,438,33.15,2.97,12,0.57,235.00,2624.00,27000,20241226,-71.15,7230,20250203,7.75,14980,-48.00,20250102,7230,7.75,20250203,27000,-71.15,20241226,7230,7.75,20250203,0.00,N,387570,100,5 억,,41796,N,N,0,N,00,N +20250207,101133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7760,70,2,0.91,190707030,24596,18.41,7710,7880,7650,9990,5390,7690,7753.60,0.74,0,-970,8036,7862,7776,7602,7516,7820,7560,6,2300,100,5380,10,1,5625900,437,33.02,2.96,12,0.44,235.00,2624.00,27000,20241226,-71.26,7230,20250203,7.33,14980,-48.20,20250102,7230,7.33,20250203,27000,-71.26,20241226,7230,7.33,20250203,0.00,N,387570,100,5 억,,41796,N,N,0,N,00,N +20250207,091140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7750,60,2,0.78,64530040,8383,6.27,7710,7750,7650,9990,5390,7690,7697.73,0.74,0,-1539,8036,7862,7776,7602,7516,7820,7560,6,2300,100,5380,10,1,5625900,436,32.98,2.95,12,0.15,235.00,2624.00,27000,20241226,-71.30,7230,20250203,7.19,14980,-48.26,20250102,7230,7.19,20250203,27000,-71.30,20241226,7230,7.19,20250203,0.00,N,387570,100,5 억,,41796,N,N,0,N,00,N 20250206,161102,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7690,-60,5,-0.77,1019101440,131088,62.05,7790,7950,7690,10070,5430,7750,7774.69,1.39,0,-37175,8150,7950,7780,7580,7410,8050,7680,6,2320,100,5420,10,1,5625900,433,32.72,2.93,12,2.33,235.00,2624.00,27000,20241226,-71.52,7230,20250203,6.36,14980,-48.66,20250102,7230,6.36,20250203,27000,-71.52,20241226,7230,6.36,20250203,0.00,N,387570,100,5 억,,78348,N,N,0,N,00,N 20250206,151108,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7730,-20,5,-0.26,918729340,118059,55.88,7790,7950,7720,10070,5430,7750,7781.95,1.39,0,-33626,8150,7950,7780,7580,7410,8050,7680,6,2320,100,5420,10,1,5625900,435,32.89,2.95,12,2.10,235.00,2624.00,27000,20241226,-71.37,7230,20250203,6.92,14980,-48.40,20250102,7230,6.92,20250203,27000,-71.37,20241226,7230,6.92,20250203,0.00,N,387570,100,5 억,,78348,N,N,0,N,00,N 20250206,141107,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7800,50,2,0.65,798345530,102507,48.52,7790,7950,7720,10070,5430,7750,7788.21,1.39,0,-31788,8150,7950,7780,7580,7410,8050,7680,6,2320,100,5420,10,1,5625900,439,33.19,2.97,12,1.82,235.00,2624.00,27000,20241226,-71.11,7230,20250203,7.88,14980,-47.93,20250102,7230,7.88,20250203,27000,-71.11,20241226,7230,7.88,20250203,0.00,N,387570,100,5 억,,78348,N,N,0,N,00,N diff --git a/388050/price/prices-20250201.csv b/388050/price/prices-20250201.csv index f296f788775d..b1547b3bb5cc 100644 --- a/388050/price/prices-20250201.csv +++ b/388050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161132,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7710,-400,5,-4.93,5009156670,652631,260.02,7800,7980,7500,10540,5680,8110,7675.30,0.48,0,2212,8363,8236,8173,8046,7983,8205,8015,94,2430,500,5020,10,1,18709437,1442,208.38,4.46,12,3.49,37.00,1730.00,12740,20240529,-39.48,4960,20241004,55.44,9360,-17.63,20250124,6140,25.57,20250102,12740,-39.48,20240529,4960,55.44,20241004,8.38,N,388050,500,93 억,,89966,N,N,427,N,00,N +20250207,151134,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7720,-390,5,-4.81,4904145580,639016,254.60,7800,7980,7500,10540,5680,8110,7674.52,0.48,0,2796,8363,8236,8173,8046,7983,8205,8015,94,2430,500,5020,10,1,18709437,1444,208.65,4.46,12,3.42,37.00,1730.00,12740,20240529,-39.40,4960,20241004,55.65,9360,-17.52,20250124,6140,25.73,20250102,12740,-39.40,20240529,4960,55.65,20241004,8.38,N,388050,500,93 억,,89966,N,N,2195,N,00,N +20250207,141133,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7740,-370,5,-4.56,4668616630,608518,242.45,7800,7980,7500,10540,5680,8110,7672.10,0.48,0,5432,8363,8236,8173,8046,7983,8205,8015,94,2430,500,5020,10,1,18709437,1448,209.19,4.47,12,3.25,37.00,1730.00,12740,20240529,-39.25,4960,20241004,56.05,9360,-17.31,20250124,6140,26.06,20250102,12740,-39.25,20240529,4960,56.05,20241004,8.38,N,388050,500,93 억,,89966,N,N,2195,N,00,N +20250207,131132,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7720,-390,5,-4.81,4451502440,580448,231.26,7800,7980,7500,10540,5680,8110,7669.07,0.48,0,-1720,8363,8236,8173,8046,7983,8205,8015,94,2430,500,5020,10,1,18709437,1444,208.65,4.46,12,3.10,37.00,1730.00,12740,20240529,-39.40,4960,20241004,55.65,9360,-17.52,20250124,6140,25.73,20250102,12740,-39.40,20240529,4960,55.65,20241004,8.38,N,388050,500,93 억,,89966,N,N,2195,N,00,N +20250207,121130,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7720,-390,5,-4.81,4166951000,543646,216.60,7800,7980,7500,10540,5680,8110,7664.81,0.48,0,5544,8363,8236,8173,8046,7983,8205,8015,94,2430,500,5020,10,1,18709437,1444,208.65,4.46,12,2.91,37.00,1730.00,12740,20240529,-39.40,4960,20241004,55.65,9360,-17.52,20250124,6140,25.73,20250102,12740,-39.40,20240529,4960,55.65,20241004,8.38,N,388050,500,93 억,,89966,N,N,2195,N,00,N +20250207,111128,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7750,-360,5,-4.44,3836648910,500608,199.45,7800,7980,7500,10540,5680,8110,7663.97,0.48,0,25993,8363,8236,8173,8046,7983,8205,8015,94,2430,500,5020,10,1,18709437,1450,209.46,4.48,12,2.68,37.00,1730.00,12740,20240529,-39.17,4960,20241004,56.25,9360,-17.20,20250124,6140,26.22,20250102,12740,-39.17,20240529,4960,56.25,20241004,8.38,N,388050,500,93 억,,89966,N,N,2195,N,00,N +20250207,101133,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7660,-450,5,-5.55,3011312080,394156,157.04,7800,7980,7500,10540,5680,8110,7639.88,0.48,0,37043,8363,8236,8173,8046,7983,8205,8015,94,2430,500,5020,10,1,18709437,1433,207.03,4.43,12,2.11,37.00,1730.00,12740,20240529,-39.87,4960,20241004,54.44,9360,-18.16,20250124,6140,24.76,20250102,12740,-39.87,20240529,4960,54.44,20241004,8.38,N,388050,500,93 억,,89966,N,N,2195,N,00,N +20250207,091140,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7620,-490,5,-6.04,1264225110,163869,65.29,7800,7980,7500,10540,5680,8110,7714.82,0.48,0,12041,8363,8236,8173,8046,7983,8205,8015,94,2430,500,5020,10,1,18709437,1426,205.95,4.40,12,0.88,37.00,1730.00,12740,20240529,-40.19,4960,20241004,53.63,9360,-18.59,20250124,6140,24.10,20250102,12740,-40.19,20240529,4960,53.63,20241004,8.38,N,388050,500,93 억,,89966,N,N,2195,N,00,N 20250206,161103,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8110,-40,5,-0.49,2036558340,248903,124.99,8250,8300,8110,10590,5710,8150,8182.24,0.65,0,-31312,8343,8246,8163,8066,7983,8205,8025,94,2440,500,5050,10,1,18709437,1517,219.19,4.69,12,1.33,37.00,1730.00,12740,20240529,-36.34,4960,20241004,63.51,9360,-13.35,20250124,6140,32.08,20250102,12740,-36.34,20240529,4960,63.51,20241004,8.34,N,388050,500,93 억,,121238,N,N,2195,N,00,N 20250206,151109,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8120,-30,5,-0.37,1870178540,228403,114.70,8250,8300,8110,10590,5710,8150,8188.07,0.65,0,-29579,8343,8246,8163,8066,7983,8205,8025,94,2440,500,5050,10,1,18709437,1519,219.46,4.69,12,1.22,37.00,1730.00,12740,20240529,-36.26,4960,20241004,63.71,9360,-13.25,20250124,6140,32.25,20250102,12740,-36.26,20240529,4960,63.71,20241004,8.34,N,388050,500,93 억,,121238,N,N,11,N,00,N 20250206,141108,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8130,-20,5,-0.25,1653373800,201763,101.32,8250,8300,8110,10590,5710,8150,8194.64,0.65,0,-23175,8343,8246,8163,8066,7983,8205,8025,94,2440,500,5050,10,1,18709437,1521,219.73,4.70,12,1.08,37.00,1730.00,12740,20240529,-36.19,4960,20241004,63.91,9360,-13.14,20250124,6140,32.41,20250102,12740,-36.19,20240529,4960,63.91,20241004,8.34,N,388050,500,93 억,,121238,N,N,11,N,00,N diff --git a/388610/price/prices-20250201.csv b/388610/price/prices-20250201.csv index 84bca29ad882..32a6251c4b4b 100644 --- a/388610/price/prices-20250201.csv +++ b/388610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161132,57,100.00,KONEX,,,N,N,N,N, ,N,14490,210,2,1.47,6629580,468,267.43,15450,15450,14000,16420,12140,14280,14165.77,0.00,0,0,16700,15490,14770,13560,12840,15130,13200,22,2140,500,8560,10,1,4402509,638,63.83,5.93,12,0.01,227.00,2443.00,19690,20240814,-26.41,4750,20240215,205.05,16300,-11.10,20250203,13000,11.46,20250122,19690,-26.41,20240814,4750,205.05,20240215,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250207,151134,57,100.00,KONEX,,,N,N,N,N, ,N,14490,210,2,1.47,6629580,468,267.43,15450,15450,14000,16420,12140,14280,14165.77,0.00,0,0,16700,15490,14770,13560,12840,15130,13200,22,2140,500,8560,10,1,4402509,638,63.83,5.93,12,0.01,227.00,2443.00,19690,20240814,-26.41,4750,20240215,205.05,16300,-11.10,20250203,13000,11.46,20250122,19690,-26.41,20240814,4750,205.05,20240215,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250207,141134,57,100.00,KONEX,,,N,N,N,N, ,N,14490,210,2,1.47,6629580,468,267.43,15450,15450,14000,16420,12140,14280,14165.77,0.00,0,0,16700,15490,14770,13560,12840,15130,13200,22,2140,500,8560,10,1,4402509,638,63.83,5.93,12,0.01,227.00,2443.00,19690,20240814,-26.41,4750,20240215,205.05,16300,-11.10,20250203,13000,11.46,20250122,19690,-26.41,20240814,4750,205.05,20240215,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250207,131132,57,100.00,KONEX,,,N,N,N,N, ,N,14300,20,2,0.14,6615090,467,266.86,15450,15450,14000,16420,12140,14280,14165.07,0.00,0,0,16700,15490,14770,13560,12840,15130,13200,22,2140,500,8560,10,1,4402509,630,63.00,5.85,12,0.01,227.00,2443.00,19690,20240814,-27.37,4750,20240215,201.05,16300,-12.27,20250203,13000,10.00,20250122,19690,-27.37,20240814,4750,201.05,20240215,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250207,121130,57,100.00,KONEX,,,N,N,N,N, ,N,14500,220,2,1.54,6157490,435,248.57,15450,15450,14000,16420,12140,14280,14155.15,0.00,0,0,16700,15490,14770,13560,12840,15130,13200,22,2140,500,8560,10,1,4402509,638,63.88,5.94,12,0.01,227.00,2443.00,19690,20240814,-26.36,4750,20240215,205.26,16300,-11.04,20250203,13000,11.54,20250122,19690,-26.36,20240814,4750,205.26,20240215,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250207,111128,57,100.00,KONEX,,,N,N,N,N, ,N,14500,220,2,1.54,6157490,435,248.57,15450,15450,14000,16420,12140,14280,14155.15,0.00,0,0,16700,15490,14770,13560,12840,15130,13200,22,2140,500,8560,10,1,4402509,638,63.88,5.94,12,0.01,227.00,2443.00,19690,20240814,-26.36,4750,20240215,205.26,16300,-11.04,20250203,13000,11.54,20250122,19690,-26.36,20240814,4750,205.26,20240215,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250207,101133,57,100.00,KONEX,,,N,N,N,N, ,N,14050,-230,5,-1.61,5316000,375,214.29,15450,15450,14050,16420,12140,14280,14176.00,0.00,0,0,16700,15490,14770,13560,12840,15130,13200,22,2140,500,8560,10,1,4402509,619,61.89,5.75,12,0.01,227.00,2443.00,19690,20240814,-28.64,4750,20240215,195.79,16300,-13.80,20250203,13000,8.08,20250122,19690,-28.64,20240814,4750,195.79,20240215,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250207,091140,57,100.00,KONEX,,,N,N,N,N, ,N,15450,1170,2,8.19,30900,2,1.14,15450,15450,15450,16420,12140,14280,15450.00,0.00,0,0,16700,15490,14770,13560,12840,15130,13200,22,2140,500,8560,10,1,4402509,680,68.06,6.32,12,0.00,227.00,2443.00,19690,20240814,-21.53,4750,20240215,225.26,16300,-5.21,20250203,13000,18.85,20250122,19690,-21.53,20240814,4750,225.26,20240215,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N 20250206,161103,57,100.00,KONEX,,,N,N,N,N, ,N,14280,-200,5,-1.38,2521940,175,36.69,14500,15980,14050,16650,12310,14480,14411.09,0.00,0,0,15493,14986,14493,13986,13493,14740,13740,22,2170,500,8680,10,1,4402509,629,62.91,5.85,12,0.00,227.00,2443.00,19690,20240814,-27.48,4750,20240215,200.63,16300,-12.39,20250203,13000,9.85,20250122,19690,-27.48,20240814,4750,200.63,20240215,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N 20250206,151109,57,100.00,KONEX,,,N,N,N,N, ,N,14290,-190,5,-1.31,2479100,172,36.06,14500,15980,14050,16650,12310,14480,14413.37,0.00,0,0,15493,14986,14493,13986,13493,14740,13740,22,2170,500,8680,10,1,4402509,629,62.95,5.85,12,0.00,227.00,2443.00,19690,20240814,-27.43,4750,20240215,200.84,16300,-12.33,20250203,13000,9.92,20250122,19690,-27.43,20240814,4750,200.84,20240215,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N 20250206,141108,57,100.00,KONEX,,,N,N,N,N, ,N,14290,-190,5,-1.31,2479100,172,36.06,14500,15980,14050,16650,12310,14480,14413.37,0.00,0,0,15493,14986,14493,13986,13493,14740,13740,22,2170,500,8680,10,1,4402509,629,62.95,5.85,12,0.00,227.00,2443.00,19690,20240814,-27.43,4750,20240215,200.84,16300,-12.33,20250203,13000,9.92,20250122,19690,-27.43,20240814,4750,200.84,20240215,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N diff --git a/388720/price/prices-20250201.csv b/388720/price/prices-20250201.csv index 62f7203617c9..39806dc84109 100644 --- a/388720/price/prices-20250201.csv +++ b/388720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161132,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,37600,3050,2,8.83,21774564900,604373,214.46,35100,37650,34550,44900,24200,34550,36019.43,14.36,0,35849,36783,35666,34583,33466,32383,35125,32925,57,10350,500,24870,50,1,11453434,4306,-50.20,9.63,12,5.28,-749.00,3903.00,41500,20240529,-9.40,22350,20240805,68.23,37650,-0.13,20250207,30500,23.28,20250203,41500,-9.40,20240529,22350,68.23,20240805,2.50,N,388720,500,57 억,,1645156,N,N,2098,N,00,N +20250207,151134,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,36850,2300,2,6.66,17979335750,502715,178.39,35100,37000,34550,44900,24200,34550,35764.50,14.36,0,35360,36783,35666,34583,33466,32383,35125,32925,57,10350,500,24870,50,1,11453434,4221,-49.20,9.44,12,4.39,-749.00,3903.00,41500,20240529,-11.20,22350,20240805,64.88,37200,-0.94,20250109,30500,20.82,20250203,41500,-11.20,20240529,22350,64.88,20240805,2.50,N,388720,500,57 억,,1645156,N,N,2098,N,00,N +20250207,141134,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,35550,1000,2,2.89,12958887800,364375,129.30,35100,36750,34550,44900,24200,34550,35564.73,14.36,0,18064,36783,35666,34583,33466,32383,35125,32925,57,10350,500,24870,50,1,11453434,4072,-47.46,9.11,12,3.18,-749.00,3903.00,41500,20240529,-14.34,22350,20240805,59.06,37200,-4.44,20250109,30500,16.56,20250203,41500,-14.34,20240529,22350,59.06,20240805,2.50,N,388720,500,57 억,,1645156,N,N,2098,N,00,N +20250207,131132,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,35100,550,2,1.59,8397675750,237632,84.32,35100,36000,34550,44900,24200,34550,35339.03,14.36,0,6420,36783,35666,34583,33466,32383,35125,32925,57,10350,500,24870,50,1,11453434,4020,-46.86,8.99,12,2.07,-749.00,3903.00,41500,20240529,-15.42,22350,20240805,57.05,37200,-5.65,20250109,30500,15.08,20250203,41500,-15.42,20240529,22350,57.05,20240805,2.50,N,388720,500,57 억,,1645156,N,N,2098,N,00,N +20250207,121131,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,35000,450,2,1.30,7826292550,221313,78.53,35100,36000,34550,44900,24200,34550,35363.05,14.36,0,9401,36783,35666,34583,33466,32383,35125,32925,57,10350,500,24870,50,1,11453434,4009,-46.73,8.97,12,1.93,-749.00,3903.00,41500,20240529,-15.66,22350,20240805,56.60,37200,-5.91,20250109,30500,14.75,20250203,41500,-15.66,20240529,22350,56.60,20240805,2.50,N,388720,500,57 억,,1645156,N,N,2098,N,00,N +20250207,111128,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,35200,650,2,1.88,6940266050,196072,69.57,35100,36000,34550,44900,24200,34550,35396.57,14.36,0,14366,36783,35666,34583,33466,32383,35125,32925,57,10350,500,24870,50,1,11453434,4032,-47.00,9.02,12,1.71,-749.00,3903.00,41500,20240529,-15.18,22350,20240805,57.49,37200,-5.38,20250109,30500,15.41,20250203,41500,-15.18,20240529,22350,57.49,20240805,2.50,N,388720,500,57 억,,1645156,N,N,2098,N,00,N +20250207,101134,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,35200,650,2,1.88,3255676950,92792,32.93,35100,35500,34550,44900,24200,34550,35085.82,14.36,0,5710,36783,35666,34583,33466,32383,35125,32925,57,10350,500,24870,50,1,11453434,4032,-47.00,9.02,12,0.81,-749.00,3903.00,41500,20240529,-15.18,22350,20240805,57.49,37200,-5.38,20250109,30500,15.41,20250203,41500,-15.18,20240529,22350,57.49,20240805,2.50,N,388720,500,57 억,,1645156,N,N,2098,N,00,N +20250207,091140,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,35000,450,2,1.30,677634300,19418,6.89,35100,35150,34550,44900,24200,34550,34897.44,14.36,0,-2997,36783,35666,34583,33466,32383,35125,32925,57,10350,500,24870,50,1,11453434,4009,-46.73,8.97,12,0.17,-749.00,3903.00,41500,20240529,-15.66,22350,20240805,56.60,37200,-5.91,20250109,30500,14.75,20250203,41500,-15.66,20240529,22350,56.60,20240805,2.50,N,388720,500,57 억,,1645156,N,N,2098,N,00,N 20250206,161103,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,34550,-300,5,-0.86,9728657900,281188,78.41,35700,35700,33500,45300,24400,34850,34598.43,14.72,0,-41529,37183,36016,34583,33416,31983,36600,34000,57,10450,500,25090,50,1,11453434,3957,-46.13,8.85,12,2.46,-749.00,3903.00,41500,20240529,-16.75,22350,20240805,54.59,37200,-7.12,20250109,30500,13.28,20250203,41500,-16.75,20240529,22350,54.59,20240805,2.51,N,388720,500,57 억,,1686249,N,N,2098,N,00,N 20250206,151109,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,34400,-450,5,-1.29,9536696250,275618,76.86,35700,35700,33500,45300,24400,34850,34601.04,14.72,0,-41486,37183,36016,34583,33416,31983,36600,34000,57,10450,500,25090,50,1,11453434,3940,-45.93,8.81,12,2.41,-749.00,3903.00,41500,20240529,-17.11,22350,20240805,53.91,37200,-7.53,20250109,30500,12.79,20250203,41500,-17.11,20240529,22350,53.91,20240805,2.51,N,388720,500,57 억,,1686249,N,N,705,N,00,N 20250206,141108,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,34800,-50,5,-0.14,8818579250,254859,71.07,35700,35700,33500,45300,24400,34850,34601.69,14.72,0,-39181,37183,36016,34583,33416,31983,36600,34000,57,10450,500,25090,50,1,11453434,3986,-46.46,8.92,12,2.23,-749.00,3903.00,41500,20240529,-16.14,22350,20240805,55.70,37200,-6.45,20250109,30500,14.10,20250203,41500,-16.14,20240529,22350,55.70,20240805,2.51,N,388720,500,57 억,,1686249,N,N,705,N,00,N diff --git a/388790/price/prices-20250201.csv b/388790/price/prices-20250201.csv index 15dcf072135d..be2e46683651 100644 --- a/388790/price/prices-20250201.csv +++ b/388790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,40,2,1.33,30692309625,9466822,3898.72,3000,3375,2965,3900,2100,3000,3242.22,0.84,0,-178777,3113,3056,3018,2961,2923,3037,2942,30,900,100,1860,5,1,29913930,909,-15.67,3.73,12,31.65,-194.00,814.00,5270,20240627,-42.31,1782,20240315,70.59,3395,-10.46,20250110,2870,5.92,20250203,5270,-42.31,20240627,1782,70.59,20240315,2.58,N,388790,100,29 억,,252516,N,N,0,N,00,N +20250207,151135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,45,2,1.50,30440775805,9384137,3864.66,3000,3375,2965,3900,2100,3000,3243.86,0.84,0,-187993,3113,3056,3018,2961,2923,3037,2942,30,900,100,1860,5,1,29913930,911,-15.70,3.74,12,31.37,-194.00,814.00,5270,20240627,-42.22,1782,20240315,70.88,3395,-10.31,20250110,2870,6.10,20250203,5270,-42.22,20240627,1782,70.88,20240315,2.58,N,388790,100,29 억,,252516,N,N,0,N,00,N +20250207,141134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,75,2,2.50,29799169180,9174547,3778.35,3000,3375,2965,3900,2100,3000,3248.03,0.84,0,-216316,3113,3056,3018,2961,2923,3037,2942,30,900,100,1860,5,1,29913930,920,-15.85,3.78,12,30.67,-194.00,814.00,5270,20240627,-41.65,1782,20240315,72.56,3395,-9.43,20250110,2870,7.14,20250203,5270,-41.65,20240627,1782,72.56,20240315,2.58,N,388790,100,29 억,,252516,N,N,0,N,00,N +20250207,131132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,95,2,3.17,29149694165,8963677,3691.51,3000,3375,2965,3900,2100,3000,3251.99,0.84,0,-221305,3113,3056,3018,2961,2923,3037,2942,30,900,100,1860,5,1,29913930,926,-15.95,3.80,12,29.96,-194.00,814.00,5270,20240627,-41.27,1782,20240315,73.68,3395,-8.84,20250110,2870,7.84,20250203,5270,-41.27,20240627,1782,73.68,20240315,2.58,N,388790,100,29 억,,252516,N,N,0,N,00,N +20250207,121131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,65,2,2.17,27844591960,8543424,3518.43,3000,3375,2965,3900,2100,3000,3259.19,0.84,0,-172051,3113,3056,3018,2961,2923,3037,2942,30,900,100,1860,5,1,29913930,917,-15.80,3.77,12,28.56,-194.00,814.00,5270,20240627,-41.84,1782,20240315,72.00,3395,-9.72,20250110,2870,6.79,20250203,5270,-41.84,20240627,1782,72.00,20240315,2.58,N,388790,100,29 억,,252516,N,N,0,N,00,N +20250207,111129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,355,2,11.83,18703451900,5703788,2348.99,3000,3375,2965,3900,2100,3000,3279.14,0.84,0,-92372,3113,3056,3018,2961,2923,3037,2942,30,900,100,1860,5,1,29913930,1004,-17.29,4.12,12,19.07,-194.00,814.00,5270,20240627,-36.34,1782,20240315,88.27,3395,-1.18,20250110,2870,16.90,20250203,5270,-36.34,20240627,1782,88.27,20240315,2.58,N,388790,100,29 억,,252516,N,N,0,N,00,N +20250207,101134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,150,2,5.00,1359388715,437875,180.33,3000,3170,2965,3900,2100,3000,3104.56,0.84,0,11194,3113,3056,3018,2961,2923,3037,2942,30,900,100,1860,5,1,29913930,942,-16.24,3.87,12,1.46,-194.00,814.00,5270,20240627,-40.23,1782,20240315,76.77,3395,-7.22,20250110,2870,9.76,20250203,5270,-40.23,20240627,1782,76.77,20240315,2.58,N,388790,100,29 억,,252516,N,N,0,N,00,N +20250207,091141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,-30,5,-1.00,42036045,14100,5.81,3000,3000,2965,3900,2100,3000,2981.01,0.84,0,174,3113,3056,3018,2961,2923,3037,2942,30,900,100,1860,5,1,29913930,888,-15.31,3.65,12,0.05,-194.00,814.00,5270,20240627,-43.64,1782,20240315,66.67,3395,-12.52,20250110,2870,3.48,20250203,5270,-43.64,20240627,1782,66.67,20240315,2.58,N,388790,100,29 억,,252516,N,N,0,N,00,N 20250206,161103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-50,5,-1.64,719868190,239421,136.21,3070,3075,2980,3965,2135,3050,3006.72,1.06,0,-65893,3120,3085,3030,2995,2940,3102,3012,30,915,100,1890,5,1,29913930,897,-15.46,3.69,12,0.80,-194.00,814.00,5270,20240627,-43.07,1782,20240315,68.35,3395,-11.63,20250110,2870,4.53,20250203,5270,-43.07,20240627,1782,68.35,20240315,2.70,N,388790,100,29 억,,316958,N,N,0,N,00,N 20250206,151109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-55,5,-1.80,689959535,229444,130.54,3070,3075,2980,3965,2135,3050,3007.09,1.06,0,-63676,3120,3085,3030,2995,2940,3102,3012,30,915,100,1890,5,1,29913930,896,-15.44,3.68,12,0.77,-194.00,814.00,5270,20240627,-43.17,1782,20240315,68.07,3395,-11.78,20250110,2870,4.36,20250203,5270,-43.17,20240627,1782,68.07,20240315,2.70,N,388790,100,29 억,,316958,N,N,0,N,00,N 20250206,141108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-55,5,-1.80,602491265,200164,113.88,3070,3075,2985,3965,2135,3050,3009.99,1.06,0,-56390,3120,3085,3030,2995,2940,3102,3012,30,915,100,1890,5,1,29913930,896,-15.44,3.68,12,0.67,-194.00,814.00,5270,20240627,-43.17,1782,20240315,68.07,3395,-11.78,20250110,2870,4.36,20250203,5270,-43.17,20240627,1782,68.07,20240315,2.70,N,388790,100,29 억,,316958,N,N,0,N,00,N diff --git a/388870/price/prices-20250201.csv b/388870/price/prices-20250201.csv index 0f6d5a60a209..f9633f4ed05c 100644 --- a/388870/price/prices-20250201.csv +++ b/388870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8910,-380,5,-4.09,1147505580,126756,21.44,9300,9300,8850,12070,6510,9290,9053.16,0.00,0,-8830,10150,9720,9160,8730,8170,9935,8945,65,2780,500,6680,10,1,12945932,1153,-12.19,4.06,12,0.98,-731.00,2194.00,21250,20240327,-58.07,6840,20241209,30.26,9590,-7.09,20250107,7470,19.28,20250102,21250,-58.07,20240327,6840,30.26,20241209,0.73,N,388870,500,64 억,,0,N,N,0,N,00,N +20250207,151135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9000,-290,5,-3.12,1074274200,118556,20.06,9300,9300,8850,12070,6510,9290,9060.89,0.00,0,-8622,10150,9720,9160,8730,8170,9935,8945,65,2780,500,6680,10,1,12945932,1165,-12.31,4.10,12,0.92,-731.00,2194.00,21250,20240327,-57.65,6840,20241209,31.58,9590,-6.15,20250107,7470,20.48,20250102,21250,-57.65,20240327,6840,31.58,20241209,0.73,N,388870,500,64 억,,0,N,N,0,N,00,N +20250207,141134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9050,-240,5,-2.58,932079700,102760,17.38,9300,9300,8850,12070,6510,9290,9069.98,0.00,0,-4751,10150,9720,9160,8730,8170,9935,8945,65,2780,500,6680,10,1,12945932,1172,-12.38,4.12,12,0.79,-731.00,2194.00,21250,20240327,-57.41,6840,20241209,32.31,9590,-5.63,20250107,7470,21.15,20250102,21250,-57.41,20240327,6840,32.31,20241209,0.73,N,388870,500,64 억,,0,N,N,0,N,00,N +20250207,131133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9080,-210,5,-2.26,852078410,93913,15.89,9300,9300,8850,12070,6510,9290,9072.54,0.00,0,-2114,10150,9720,9160,8730,8170,9935,8945,65,2780,500,6680,10,1,12945932,1175,-12.42,4.14,12,0.73,-731.00,2194.00,21250,20240327,-57.27,6840,20241209,32.75,9590,-5.32,20250107,7470,21.55,20250102,21250,-57.27,20240327,6840,32.75,20241209,0.73,N,388870,500,64 억,,0,N,N,0,N,00,N +20250207,121131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9130,-160,5,-1.72,803291740,88547,14.98,9300,9300,8850,12070,6510,9290,9071.37,0.00,0,28,10150,9720,9160,8730,8170,9935,8945,65,2780,500,6680,10,1,12945932,1182,-12.49,4.16,12,0.68,-731.00,2194.00,21250,20240327,-57.04,6840,20241209,33.48,9590,-4.80,20250107,7470,22.22,20250102,21250,-57.04,20240327,6840,33.48,20241209,0.73,N,388870,500,64 억,,0,N,N,0,N,00,N +20250207,111129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9080,-210,5,-2.26,720166760,79360,13.42,9300,9300,8850,12070,6510,9290,9074.08,0.00,0,-1569,10150,9720,9160,8730,8170,9935,8945,65,2780,500,6680,10,1,12945932,1175,-12.42,4.14,12,0.61,-731.00,2194.00,21250,20240327,-57.27,6840,20241209,32.75,9590,-5.32,20250107,7470,21.55,20250102,21250,-57.27,20240327,6840,32.75,20241209,0.73,N,388870,500,64 억,,0,N,N,0,N,00,N +20250207,101134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9170,-120,5,-1.29,518290840,57187,9.67,9300,9300,8850,12070,6510,9290,9062.20,0.00,0,-1056,10150,9720,9160,8730,8170,9935,8945,65,2780,500,6680,10,1,12945932,1187,-12.54,4.18,12,0.44,-731.00,2194.00,21250,20240327,-56.85,6840,20241209,34.06,9590,-4.38,20250107,7470,22.76,20250102,21250,-56.85,20240327,6840,34.06,20241209,0.73,N,388870,500,64 억,,0,N,N,0,N,00,N +20250207,091141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8960,-330,5,-3.55,208573560,23041,3.90,9300,9300,8850,12070,6510,9290,9049.96,0.00,0,-594,10150,9720,9160,8730,8170,9935,8945,65,2780,500,6680,10,1,12945932,1160,-12.26,4.08,12,0.18,-731.00,2194.00,21250,20240327,-57.84,6840,20241209,30.99,9590,-6.57,20250107,7470,19.95,20250102,21250,-57.84,20240327,6840,30.99,20241209,0.73,N,388870,500,64 억,,0,N,N,0,N,00,N 20250206,161103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9290,810,2,9.55,5446640470,589866,474.75,8640,9590,8600,11020,5940,8480,9233.63,0.00,0,31049,8853,8666,8513,8326,8173,8590,8250,65,2540,500,6100,10,1,12945932,1203,-12.71,4.23,12,4.56,-731.00,2194.00,21250,20240327,-56.28,6840,20241209,35.82,9590,0.00,20250107,7470,24.36,20250102,21250,-56.28,20240327,6840,35.82,20241209,0.74,N,388870,500,64 억,,0,N,N,0,N,00,N 20250206,151110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9230,750,2,8.84,5239816410,567454,456.71,8640,9590,8600,11020,5940,8480,9233.91,0.00,0,28741,8853,8666,8513,8326,8173,8590,8250,65,2540,500,6100,10,1,12945932,1195,-12.63,4.21,12,4.38,-731.00,2194.00,21250,20240327,-56.56,6840,20241209,34.94,9590,0.00,20250107,7470,23.56,20250102,21250,-56.56,20240327,6840,34.94,20241209,0.74,N,388870,500,64 억,,0,N,N,0,N,00,N 20250206,141109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9170,690,2,8.14,4750035940,514643,414.20,8640,9590,8600,11020,5940,8480,9229.77,0.00,0,35792,8853,8666,8513,8326,8173,8590,8250,65,2540,500,6100,10,1,12945932,1187,-12.54,4.18,12,3.98,-731.00,2194.00,21250,20240327,-56.85,6840,20241209,34.06,9590,0.00,20250107,7470,22.76,20250102,21250,-56.85,20240327,6840,34.06,20241209,0.74,N,388870,500,64 억,,0,N,N,0,N,00,N diff --git a/389020/price/prices-20250201.csv b/389020/price/prices-20250201.csv index b2c1a5613e8f..2e0317a45cae 100644 --- a/389020/price/prices-20250201.csv +++ b/389020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161133,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,47850,1100,2,2.35,35420985850,734802,77.35,46400,50600,45150,60700,32750,46750,48206.52,0.24,0,501,53183,49966,46183,42966,39183,51575,44575,32,13950,500,28980,50,1,6197730,2966,-227.86,7.92,12,11.86,-210.00,6044.00,131000,20240419,-63.47,25900,20241120,84.75,53500,-10.56,20250106,38400,24.61,20250203,131000,-63.47,20240419,25900,84.75,20241120,5.25,N,389020,500,32 억,,14863,N,N,163,N,00,N +20250207,151135,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,47650,900,2,1.93,34554066800,716620,75.44,46400,50600,45150,60700,32750,46750,48219.09,0.24,0,-5929,53183,49966,46183,42966,39183,51575,44575,32,13950,500,28980,50,1,6197730,2953,-226.90,7.88,12,11.56,-210.00,6044.00,131000,20240419,-63.63,25900,20241120,83.98,53500,-10.93,20250106,38400,24.09,20250203,131000,-63.63,20240419,25900,83.98,20241120,5.25,N,389020,500,32 억,,14863,N,N,187,N,00,N +20250207,141135,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,47550,800,2,1.71,32396225850,671386,70.68,46400,50600,45150,60700,32750,46750,48253.82,0.24,0,-6603,53183,49966,46183,42966,39183,51575,44575,32,13950,500,28980,50,1,6197730,2947,-226.43,7.87,12,10.83,-210.00,6044.00,131000,20240419,-63.70,25900,20241120,83.59,53500,-11.12,20250106,38400,23.83,20250203,131000,-63.70,20240419,25900,83.59,20241120,5.25,N,389020,500,32 억,,14863,N,N,187,N,00,N +20250207,131133,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,47800,1050,2,2.25,30669337300,635111,66.86,46400,50600,45150,60700,32750,46750,48290.88,0.24,0,-10604,53183,49966,46183,42966,39183,51575,44575,32,13950,500,28980,50,1,6197730,2963,-227.62,7.91,12,10.25,-210.00,6044.00,131000,20240419,-63.51,25900,20241120,84.56,53500,-10.65,20250106,38400,24.48,20250203,131000,-63.51,20240419,25900,84.56,20241120,5.25,N,389020,500,32 억,,14863,N,N,187,N,00,N +20250207,121132,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,49550,2800,2,5.99,22999819800,477651,50.28,46400,50600,45150,60700,32750,46750,48153.33,0.24,0,-12293,53183,49966,46183,42966,39183,51575,44575,32,13950,500,28980,50,1,6197730,3071,-235.95,8.20,12,7.71,-210.00,6044.00,131000,20240419,-62.18,25900,20241120,91.31,53500,-7.38,20250106,38400,29.04,20250203,131000,-62.18,20240419,25900,91.31,20241120,5.25,N,389020,500,32 억,,14863,N,N,187,N,00,N +20250207,111129,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,46500,-250,5,-0.53,5603532050,122655,12.91,46400,46500,45150,60700,32750,46750,45681.18,0.24,0,15462,53183,49966,46183,42966,39183,51575,44575,32,13950,500,28980,50,1,6197730,2882,-221.43,7.69,12,1.98,-210.00,6044.00,131000,20240419,-64.50,25900,20241120,79.54,53500,-13.08,20250106,38400,21.09,20250203,131000,-64.50,20240419,25900,79.54,20241120,5.25,N,389020,500,32 억,,14863,N,N,187,N,00,N +20250207,101134,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,45500,-1250,5,-2.67,4102756150,90058,9.48,46400,46400,45150,60700,32750,46750,45550.51,0.24,0,16535,53183,49966,46183,42966,39183,51575,44575,32,13950,500,28980,50,1,6197730,2820,-216.67,7.53,12,1.45,-210.00,6044.00,131000,20240419,-65.27,25900,20241120,75.68,53500,-14.95,20250106,38400,18.49,20250203,131000,-65.27,20240419,25900,75.68,20241120,5.25,N,389020,500,32 억,,14863,N,N,187,N,00,N +20250207,091141,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,45700,-1050,5,-2.25,1521897250,33305,3.51,46400,46400,45250,60700,32750,46750,45680.54,0.24,0,6392,53183,49966,46183,42966,39183,51575,44575,32,13950,500,28980,50,1,6197730,2832,-217.62,7.56,12,0.54,-210.00,6044.00,131000,20240419,-65.11,25900,20241120,76.45,53500,-14.58,20250106,38400,19.01,20250203,131000,-65.11,20240419,25900,76.45,20241120,5.25,N,389020,500,32 억,,14863,N,N,187,N,00,N 20250206,161104,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,46750,5650,2,13.75,43972900200,939580,1336.45,42950,49400,42400,53400,28800,41100,46800.68,0.22,0,1257,42900,42000,41400,40500,39900,41700,40200,32,12300,500,25480,50,1,6197730,2897,-222.62,7.73,12,15.16,-210.00,6044.00,131000,20240419,-64.31,25900,20241120,80.50,53500,-12.62,20250106,38400,21.74,20250203,131000,-64.31,20240419,25900,80.50,20241120,5.46,N,389020,500,32 억,,13674,N,N,187,N,00,N 20250206,151110,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,45800,4700,2,11.44,42489828350,907637,1291.02,42950,49400,42400,53400,28800,41100,46813.68,0.22,0,1769,42900,42000,41400,40500,39900,41700,40200,32,12300,500,25480,50,1,6197730,2839,-218.10,7.58,12,14.64,-210.00,6044.00,131000,20240419,-65.04,25900,20241120,76.83,53500,-14.39,20250106,38400,19.27,20250203,131000,-65.04,20240419,25900,76.83,20241120,5.46,N,389020,500,32 억,,13674,N,N,112,N,00,N 20250206,141109,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,43900,2800,2,6.81,6706981500,154910,220.34,42950,44600,42400,53400,28800,41100,43295.99,0.22,0,-2217,42900,42000,41400,40500,39900,41700,40200,32,12300,500,25480,50,1,6197730,2721,-209.05,7.26,12,2.50,-210.00,6044.00,131000,20240419,-66.49,25900,20241120,69.50,53500,-17.94,20250106,38400,14.32,20250203,131000,-66.49,20240419,25900,69.50,20241120,5.46,N,389020,500,32 억,,13674,N,N,112,N,00,N diff --git a/389030/price/prices-20250201.csv b/389030/price/prices-20250201.csv index 45646c5b837a..652d1210e183 100644 --- a/389030/price/prices-20250201.csv +++ b/389030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1385,9,2,0.65,36336893,26602,102.61,1375,1420,1333,1788,964,1376,1365.78,0.61,0,-3350,1398,1386,1370,1358,1342,1393,1365,167,412,500,960,1,1,33351845,462,-4.71,1.34,12,0.08,-294.00,1036.00,2345,20240215,-40.94,1209,20240805,14.56,1500,-7.67,20250110,1300,6.54,20250103,2345,-40.94,20240215,1209,14.56,20240805,0.52,N,389030,500,166 억,,201943,N,N,0,N,00,N +20250207,151136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1375,-1,5,-0.07,32504301,23825,91.90,1375,1420,1333,1788,964,1376,1364.29,0.61,0,-2096,1398,1386,1370,1358,1342,1393,1365,167,412,500,960,1,1,33351845,459,-4.68,1.33,12,0.07,-294.00,1036.00,2345,20240215,-41.36,1209,20240805,13.73,1500,-8.33,20250110,1300,5.77,20250103,2345,-41.36,20240215,1209,13.73,20240805,0.52,N,389030,500,166 억,,201943,N,N,0,N,00,N +20250207,141135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1382,6,2,0.44,27164162,19911,76.80,1375,1420,1333,1788,964,1376,1364.28,0.61,0,-1152,1398,1386,1370,1358,1342,1393,1365,167,412,500,960,1,1,33351845,461,-4.70,1.33,12,0.06,-294.00,1036.00,2345,20240215,-41.07,1209,20240805,14.31,1500,-7.87,20250110,1300,6.31,20250103,2345,-41.07,20240215,1209,14.31,20240805,0.52,N,389030,500,166 억,,201943,N,N,0,N,00,N +20250207,131133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1379,3,2,0.22,18147972,13336,51.44,1375,1420,1333,1788,964,1376,1360.83,0.61,0,-531,1398,1386,1370,1358,1342,1393,1365,167,412,500,960,1,1,33351845,460,-4.69,1.33,12,0.04,-294.00,1036.00,2345,20240215,-41.19,1209,20240805,14.06,1500,-8.07,20250110,1300,6.08,20250103,2345,-41.19,20240215,1209,14.06,20240805,0.52,N,389030,500,166 억,,201943,N,N,0,N,00,N +20250207,121132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1378,2,2,0.15,13286385,9810,37.84,1375,1420,1333,1788,964,1376,1354.37,0.61,0,-295,1398,1386,1370,1358,1342,1393,1365,167,412,500,960,1,1,33351845,460,-4.69,1.33,12,0.03,-294.00,1036.00,2345,20240215,-41.24,1209,20240805,13.98,1500,-8.13,20250110,1300,6.00,20250103,2345,-41.24,20240215,1209,13.98,20240805,0.52,N,389030,500,166 억,,201943,N,N,0,N,00,N +20250207,111129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1382,6,2,0.44,12695689,9373,36.15,1375,1420,1333,1788,964,1376,1354.50,0.61,0,-294,1398,1386,1370,1358,1342,1393,1365,167,412,500,960,1,1,33351845,461,-4.70,1.33,12,0.03,-294.00,1036.00,2345,20240215,-41.07,1209,20240805,14.31,1500,-7.87,20250110,1300,6.31,20250103,2345,-41.07,20240215,1209,14.31,20240805,0.52,N,389030,500,166 억,,201943,N,N,0,N,00,N +20250207,101135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1387,11,2,0.80,2097914,1529,5.90,1375,1420,1352,1788,964,1376,1372.08,0.61,0,-91,1398,1386,1370,1358,1342,1393,1365,167,412,500,960,1,1,33351845,463,-4.72,1.34,12,0.00,-294.00,1036.00,2345,20240215,-40.85,1209,20240805,14.72,1500,-7.53,20250110,1300,6.69,20250103,2345,-40.85,20240215,1209,14.72,20240805,0.52,N,389030,500,166 억,,201943,N,N,0,N,00,N +20250207,091141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1420,44,2,3.20,979350,712,2.75,1375,1420,1352,1788,964,1376,1375.49,0.61,0,-67,1398,1386,1370,1358,1342,1393,1365,167,412,500,960,1,1,33351845,474,-4.83,1.37,12,0.00,-294.00,1036.00,2345,20240215,-39.45,1209,20240805,17.45,1500,-5.33,20250110,1300,9.23,20250103,2345,-39.45,20240215,1209,17.45,20240805,0.52,N,389030,500,166 억,,201943,N,N,0,N,00,N 20250206,161104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1376,-4,5,-0.29,35368118,25926,64.45,1373,1382,1354,1794,966,1380,1364.19,0.61,0,-3078,1410,1395,1369,1354,1328,1402,1361,167,414,500,960,1,1,33351845,459,-4.68,1.33,12,0.08,-294.00,1036.00,2345,20240215,-41.32,1209,20240805,13.81,1500,-8.27,20250110,1300,5.85,20250103,2345,-41.32,20240215,1209,13.81,20240805,0.51,N,389030,500,166 억,,205021,N,N,0,N,00,N 20250206,151110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1366,-14,5,-1.01,32972769,24175,60.10,1373,1382,1354,1794,966,1380,1363.92,0.61,0,-2810,1410,1395,1369,1354,1328,1402,1361,167,414,500,960,1,1,33351845,456,-4.65,1.32,12,0.07,-294.00,1036.00,2345,20240215,-41.75,1209,20240805,12.99,1500,-8.93,20250110,1300,5.08,20250103,2345,-41.75,20240215,1209,12.99,20240805,0.51,N,389030,500,166 억,,205021,N,N,0,N,00,N 20250206,141109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1368,-12,5,-0.87,20424027,14940,37.14,1373,1382,1358,1794,966,1380,1367.07,0.61,0,-2918,1410,1395,1369,1354,1328,1402,1361,167,414,500,960,1,1,33351845,456,-4.65,1.32,12,0.04,-294.00,1036.00,2345,20240215,-41.66,1209,20240805,13.15,1500,-8.80,20250110,1300,5.23,20250103,2345,-41.66,20240215,1209,13.15,20240805,0.51,N,389030,500,166 억,,205021,N,N,0,N,00,N diff --git a/389140/price/prices-20250201.csv b/389140/price/prices-20250201.csv index de92fc021817..1e930557df65 100644 --- a/389140/price/prices-20250201.csv +++ b/389140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161134,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5030,-10,5,-0.20,115578575,23132,90.77,5040,5100,4960,6550,3530,5040,4996.47,1.44,0,-3167,5333,5186,5103,4956,4873,5145,4915,56,1510,500,3120,10,1,11112735,559,-2.82,1.33,12,0.21,-1786.00,3794.00,20500,20240227,-75.46,3945,20241209,27.50,5520,-8.88,20250106,4655,8.06,20250203,20500,-75.46,20240227,3945,27.50,20241209,1.56,N,389140,500,55 억,,159483,N,N,0,N,00,N +20250207,151136,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5020,-20,5,-0.40,110915765,22205,87.13,5040,5100,4960,6550,3530,5040,4995.08,1.44,0,-3302,5333,5186,5103,4956,4873,5145,4915,56,1510,500,3120,10,1,11112735,558,-2.81,1.32,12,0.20,-1786.00,3794.00,20500,20240227,-75.51,3945,20241209,27.25,5520,-9.06,20250106,4655,7.84,20250203,20500,-75.51,20240227,3945,27.25,20241209,1.56,N,389140,500,55 억,,159483,N,N,0,N,00,N +20250207,141135,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5000,-40,5,-0.79,77058725,15438,60.58,5040,5100,4960,6550,3530,5040,4991.50,1.44,0,-1686,5333,5186,5103,4956,4873,5145,4915,56,1510,500,3120,10,1,11112735,556,-2.80,1.32,12,0.14,-1786.00,3794.00,20500,20240227,-75.61,3945,20241209,26.74,5520,-9.42,20250106,4655,7.41,20250203,20500,-75.61,20240227,3945,26.74,20241209,1.56,N,389140,500,55 억,,159483,N,N,0,N,00,N +20250207,131133,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4990,-50,5,-0.99,57566425,11529,45.24,5040,5100,4960,6550,3530,5040,4993.18,1.44,0,-948,5333,5186,5103,4956,4873,5145,4915,56,1510,500,3120,5,1,11112735,555,-2.79,1.32,12,0.10,-1786.00,3794.00,20500,20240227,-75.66,3945,20241209,26.49,5520,-9.60,20250106,4655,7.20,20250203,20500,-75.66,20240227,3945,26.49,20241209,1.56,N,389140,500,55 억,,159483,N,N,0,N,00,N +20250207,121132,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5030,-10,5,-0.20,54251000,10866,42.64,5040,5100,4960,6550,3530,5040,4992.73,1.44,0,-1006,5333,5186,5103,4956,4873,5145,4915,56,1510,500,3120,10,1,11112735,559,-2.82,1.33,12,0.10,-1786.00,3794.00,20500,20240227,-75.46,3945,20241209,27.50,5520,-8.88,20250106,4655,8.06,20250203,20500,-75.46,20240227,3945,27.50,20241209,1.56,N,389140,500,55 억,,159483,N,N,0,N,00,N +20250207,111130,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5000,-40,5,-0.79,42151850,8445,33.14,5040,5100,4965,6550,3530,5040,4991.34,1.44,0,85,5333,5186,5103,4956,4873,5145,4915,56,1510,500,3120,10,1,11112735,556,-2.80,1.32,12,0.08,-1786.00,3794.00,20500,20240227,-75.61,3945,20241209,26.74,5520,-9.42,20250106,4655,7.41,20250203,20500,-75.61,20240227,3945,26.74,20241209,1.56,N,389140,500,55 억,,159483,N,N,0,N,00,N +20250207,101135,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5020,-20,5,-0.40,30834680,6173,24.22,5040,5100,4965,6550,3530,5040,4995.09,1.44,0,-523,5333,5186,5103,4956,4873,5145,4915,56,1510,500,3120,10,1,11112735,558,-2.81,1.32,12,0.06,-1786.00,3794.00,20500,20240227,-75.51,3945,20241209,27.25,5520,-9.06,20250106,4655,7.84,20250203,20500,-75.51,20240227,3945,27.25,20241209,1.56,N,389140,500,55 억,,159483,N,N,0,N,00,N +20250207,091142,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5090,50,2,0.99,11079920,2223,8.72,5040,5100,4970,6550,3530,5040,4984.22,1.44,0,803,5333,5186,5103,4956,4873,5145,4915,56,1510,500,3120,10,1,11112735,566,-2.85,1.34,12,0.02,-1786.00,3794.00,20500,20240227,-75.17,3945,20241209,29.02,5520,-7.79,20250106,4655,9.34,20250203,20500,-75.17,20240227,3945,29.02,20241209,1.56,N,389140,500,55 억,,159483,N,N,0,N,00,N 20250206,161104,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5040,-120,5,-2.33,129163960,25473,56.17,5210,5250,5020,6700,3620,5160,5070.63,1.49,0,-6237,5266,5212,5136,5082,5006,5240,5110,56,1540,500,3190,10,1,11112735,560,-2.82,1.33,12,0.23,-1786.00,3794.00,20500,20240227,-75.41,3945,20241209,27.76,5520,-8.70,20250106,4655,8.27,20250203,20500,-75.41,20240227,3945,27.76,20241209,1.61,N,389140,500,55 억,,165719,N,N,0,N,00,N 20250206,151110,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5020,-140,5,-2.71,126626630,24969,55.06,5210,5250,5020,6700,3620,5160,5071.35,1.49,0,-6065,5266,5212,5136,5082,5006,5240,5110,56,1540,500,3190,10,1,11112735,558,-2.81,1.32,12,0.22,-1786.00,3794.00,20500,20240227,-75.51,3945,20241209,27.25,5520,-9.06,20250106,4655,7.84,20250203,20500,-75.51,20240227,3945,27.25,20241209,1.61,N,389140,500,55 억,,165719,N,N,0,N,00,N 20250206,141109,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5040,-120,5,-2.33,107138990,21101,46.53,5210,5250,5020,6700,3620,5160,5077.44,1.49,0,-5956,5266,5212,5136,5082,5006,5240,5110,56,1540,500,3190,10,1,11112735,560,-2.82,1.33,12,0.19,-1786.00,3794.00,20500,20240227,-75.41,3945,20241209,27.76,5520,-8.70,20250106,4655,8.27,20250203,20500,-75.41,20240227,3945,27.76,20241209,1.61,N,389140,500,55 억,,165719,N,N,0,N,00,N diff --git a/389260/price/prices-20250201.csv b/389260/price/prices-20250201.csv index de0e8385b0a4..94b819575c25 100644 --- a/389260/price/prices-20250201.csv +++ b/389260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161134,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11840,-60,5,-0.50,248070040,21017,170.25,12000,12000,11700,15470,8330,11900,11803.30,0.47,0,-6807,12206,12052,11826,11672,11446,12130,11750,17,3570,100,7850,10,1,17050000,2019,32.89,1.67,12,0.12,360.00,7094.00,21400,20240527,-44.67,9710,20241113,21.94,12560,-5.73,20250116,11000,7.64,20250203,21400,-44.67,20240527,9710,21.94,20241113,1.00,N,389260,100,17 억,,79934,N,N,16,N,00,N +20250207,151136,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11730,-170,5,-1.43,221427430,18755,151.92,12000,12000,11730,15470,8330,11900,11806.31,0.47,0,-7271,12206,12052,11826,11672,11446,12130,11750,17,3570,100,7850,10,1,17050000,2000,32.58,1.65,12,0.11,360.00,7094.00,21400,20240527,-45.19,9710,20241113,20.80,12560,-6.61,20250116,11000,6.64,20250203,21400,-45.19,20240527,9710,20.80,20241113,1.00,N,389260,100,17 억,,79934,N,N,45,N,00,N +20250207,141135,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11790,-110,5,-0.92,130459000,11024,89.30,12000,12000,11750,15470,8330,11900,11834.09,0.47,0,-5913,12206,12052,11826,11672,11446,12130,11750,17,3570,100,7850,10,1,17050000,2010,32.75,1.66,12,0.06,360.00,7094.00,21400,20240527,-44.91,9710,20241113,21.42,12560,-6.13,20250116,11000,7.18,20250203,21400,-44.91,20240527,9710,21.42,20241113,1.00,N,389260,100,17 억,,79934,N,N,45,N,00,N +20250207,131134,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11780,-120,5,-1.01,114374850,9661,78.26,12000,12000,11780,15470,8330,11900,11838.82,0.47,0,-5253,12206,12052,11826,11672,11446,12130,11750,17,3570,100,7850,10,1,17050000,2008,32.72,1.66,12,0.06,360.00,7094.00,21400,20240527,-44.95,9710,20241113,21.32,12560,-6.21,20250116,11000,7.09,20250203,21400,-44.95,20240527,9710,21.32,20241113,1.00,N,389260,100,17 억,,79934,N,N,45,N,00,N +20250207,121132,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11900,0,3,0.00,91556560,7733,62.64,12000,12000,11780,15470,8330,11900,11839.72,0.47,0,-4108,12206,12052,11826,11672,11446,12130,11750,17,3570,100,7850,10,1,17050000,2029,33.06,1.68,12,0.05,360.00,7094.00,21400,20240527,-44.39,9710,20241113,22.55,12560,-5.25,20250116,11000,8.18,20250203,21400,-44.39,20240527,9710,22.55,20241113,1.00,N,389260,100,17 억,,79934,N,N,45,N,00,N +20250207,111130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11880,-20,5,-0.17,85245860,7202,58.34,12000,12000,11780,15470,8330,11900,11836.41,0.47,0,-3684,12206,12052,11826,11672,11446,12130,11750,17,3570,100,7850,10,1,17050000,2026,33.00,1.67,12,0.04,360.00,7094.00,21400,20240527,-44.49,9710,20241113,22.35,12560,-5.41,20250116,11000,8.00,20250203,21400,-44.49,20240527,9710,22.35,20241113,1.00,N,389260,100,17 억,,79934,N,N,45,N,00,N +20250207,101135,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11810,-90,5,-0.76,53322630,4506,36.50,12000,12000,11780,15470,8330,11900,11833.70,0.47,0,-3096,12206,12052,11826,11672,11446,12130,11750,17,3570,100,7850,10,1,17050000,2014,32.81,1.66,12,0.03,360.00,7094.00,21400,20240527,-44.81,9710,20241113,21.63,12560,-5.97,20250116,11000,7.36,20250203,21400,-44.81,20240527,9710,21.63,20241113,1.00,N,389260,100,17 억,,79934,N,N,45,N,00,N +20250207,091142,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11820,-80,5,-0.67,21166120,1783,14.44,12000,12000,11800,15470,8330,11900,11871.07,0.47,0,-1290,12206,12052,11826,11672,11446,12130,11750,17,3570,100,7850,10,1,17050000,2015,32.83,1.67,12,0.01,360.00,7094.00,21400,20240527,-44.77,9710,20241113,21.73,12560,-5.89,20250116,11000,7.45,20250203,21400,-44.77,20240527,9710,21.73,20241113,1.00,N,389260,100,17 억,,79934,N,N,45,N,00,N 20250206,161104,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11900,150,2,1.28,146171740,12343,46.28,11600,11980,11600,15270,8230,11750,11842.29,0.46,0,742,12116,11932,11666,11482,11216,12025,11575,17,3520,100,7750,10,1,17050000,2029,33.06,1.68,12,0.07,360.00,7094.00,21400,20240527,-44.39,9710,20241113,22.55,12560,-5.25,20250116,11000,8.18,20250203,21400,-44.39,20240527,9710,22.55,20241113,1.02,N,389260,100,17 억,,79195,N,N,45,N,00,N 20250206,151111,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11890,140,2,1.19,135213240,11420,42.82,11600,11980,11600,15270,8230,11750,11840.04,0.46,0,762,12116,11932,11666,11482,11216,12025,11575,17,3520,100,7750,10,1,17050000,2027,33.03,1.68,12,0.07,360.00,7094.00,21400,20240527,-44.44,9710,20241113,22.45,12560,-5.33,20250116,11000,8.09,20250203,21400,-44.44,20240527,9710,22.45,20241113,1.02,N,389260,100,17 억,,79195,N,N,1,N,00,N 20250206,141110,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11920,170,2,1.45,119528080,10096,37.86,11600,11980,11600,15270,8230,11750,11839.15,0.46,0,675,12116,11932,11666,11482,11216,12025,11575,17,3520,100,7750,10,1,17050000,2032,33.11,1.68,12,0.06,360.00,7094.00,21400,20240527,-44.30,9710,20241113,22.76,12560,-5.10,20250116,11000,8.36,20250203,21400,-44.30,20240527,9710,22.76,20241113,1.02,N,389260,100,17 억,,79195,N,N,1,N,00,N diff --git a/389470/price/prices-20250201.csv b/389470/price/prices-20250201.csv index 49fd06a80aae..8458c257c618 100644 --- a/389470/price/prices-20250201.csv +++ b/389470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16980,-990,5,-5.51,14340941480,861789,277.66,18500,18830,14810,23350,12580,17970,16640.61,0.38,0,-27421,19436,18702,18166,17432,16896,19070,17800,50,5380,500,11140,10,1,10045075,1706,-5.40,33.82,12,8.58,-3145.00,502.00,25400,20240913,-33.15,9400,20240415,80.64,22650,-25.03,20250109,14810,14.65,20250207,25400,-33.15,20240913,9400,80.64,20240415,0.00,N,389470,500,50 억,,38654,N,N,2312,N,00,N +20250207,151136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16880,-1090,5,-6.07,14088506650,846894,272.86,18500,18830,14810,23350,12580,17970,16635.50,0.38,0,-27873,19436,18702,18166,17432,16896,19070,17800,50,5380,500,11140,10,1,10045075,1696,-5.37,33.63,12,8.43,-3145.00,502.00,25400,20240913,-33.54,9400,20240415,79.57,22650,-25.47,20250109,14810,13.98,20250207,25400,-33.54,20240913,9400,79.57,20240415,0.00,N,389470,500,50 억,,38654,N,N,2312,N,00,N +20250207,141136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16940,-1030,5,-5.73,13646880940,820721,264.43,18500,18830,14810,23350,12580,17970,16627.92,0.38,0,-26175,19436,18702,18166,17432,16896,19070,17800,50,5380,500,11140,10,1,10045075,1702,-5.39,33.75,12,8.17,-3145.00,502.00,25400,20240913,-33.31,9400,20240415,80.21,22650,-25.21,20250109,14810,14.38,20250207,25400,-33.31,20240913,9400,80.21,20240415,0.00,N,389470,500,50 억,,38654,N,N,2312,N,00,N +20250207,131134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16860,-1110,5,-6.18,12943847070,778944,250.97,18500,18830,14810,23350,12580,17970,16617.17,0.38,0,-19746,19436,18702,18166,17432,16896,19070,17800,50,5380,500,11140,10,1,10045075,1694,-5.36,33.59,12,7.75,-3145.00,502.00,25400,20240913,-33.62,9400,20240415,79.36,22650,-25.56,20250109,14810,13.84,20250207,25400,-33.62,20240913,9400,79.36,20240415,0.00,N,389470,500,50 억,,38654,N,N,2312,N,00,N +20250207,121133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16750,-1220,5,-6.79,11446078010,691032,222.64,18500,18830,14810,23350,12580,17970,16563.75,0.38,0,-6224,19436,18702,18166,17432,16896,19070,17800,50,5380,500,11140,10,1,10045075,1683,-5.33,33.37,12,6.88,-3145.00,502.00,25400,20240913,-34.06,9400,20240415,78.19,22650,-26.05,20250109,14810,13.10,20250207,25400,-34.06,20240913,9400,78.19,20240415,0.00,N,389470,500,50 억,,38654,N,N,2312,N,00,N +20250207,111130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16290,-1680,5,-9.35,10359157880,625323,201.47,18500,18830,14810,23350,12580,17970,16566.09,0.38,0,-3676,19436,18702,18166,17432,16896,19070,17800,50,5380,500,11140,10,1,10045075,1636,-5.18,32.45,12,6.23,-3145.00,502.00,25400,20240913,-35.87,9400,20240415,73.30,22650,-28.08,20250109,14810,9.99,20250207,25400,-35.87,20240913,9400,73.30,20240415,0.00,N,389470,500,50 억,,38654,N,N,2312,N,00,N +20250207,101135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15960,-2010,5,-11.19,6279576630,371854,119.81,18500,18830,14810,23350,12580,17970,16887.21,0.38,0,24127,19436,18702,18166,17432,16896,19070,17800,50,5380,500,11140,10,1,10045075,1603,-5.07,31.79,12,3.70,-3145.00,502.00,25400,20240913,-37.17,9400,20240415,69.79,22650,-29.54,20250109,14810,7.77,20250207,25400,-37.17,20240913,9400,69.79,20240415,0.00,N,389470,500,50 억,,38654,N,N,2312,N,00,N +20250207,091142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18430,460,2,2.56,685760260,37394,12.05,18500,18510,18080,23350,12580,17970,18338.78,0.38,0,-9196,19436,18702,18166,17432,16896,19070,17800,50,5380,500,11140,10,1,10045075,1851,-5.86,36.71,12,0.37,-3145.00,502.00,25400,20240913,-27.44,9400,20240415,96.06,22650,-18.63,20250109,17000,8.41,20250120,25400,-27.44,20240913,9400,96.06,20240415,0.00,N,389470,500,50 억,,38654,N,N,2312,N,00,N 20250206,161105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17970,450,2,2.57,5677863620,308480,227.43,17630,18900,17630,22750,12270,17520,18408.12,0.14,0,24732,18233,17876,17633,17276,17033,17755,17155,50,5230,500,10860,10,1,10045075,1805,-5.71,35.80,12,3.07,-3145.00,502.00,25400,20240913,-29.25,9400,20240415,91.17,22650,-20.66,20250109,17000,5.71,20250120,25400,-29.25,20240913,9400,91.17,20240415,0.00,N,389470,500,50 억,,13884,N,N,2312,N,00,N 20250206,151111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18010,490,2,2.80,5362327080,290934,214.49,17630,18900,17630,22750,12270,17520,18431.42,0.14,0,25947,18233,17876,17633,17276,17033,17755,17155,50,5230,500,10860,10,1,10045075,1809,-5.73,35.88,12,2.90,-3145.00,502.00,25400,20240913,-29.09,9400,20240415,91.60,22650,-20.49,20250109,17000,5.94,20250120,25400,-29.09,20240913,9400,91.60,20240415,0.00,N,389470,500,50 억,,13884,N,N,83,N,00,N 20250206,141110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18250,730,2,4.17,4960083110,268731,198.12,17630,18900,17630,22750,12270,17520,18457.43,0.14,0,25969,18233,17876,17633,17276,17033,17755,17155,50,5230,500,10860,10,1,10045075,1833,-5.80,36.35,12,2.68,-3145.00,502.00,25400,20240913,-28.15,9400,20240415,94.15,22650,-19.43,20250109,17000,7.35,20250120,25400,-28.15,20240913,9400,94.15,20240415,0.00,N,389470,500,50 억,,13884,N,N,83,N,00,N diff --git a/389500/price/prices-20250201.csv b/389500/price/prices-20250201.csv index d9da5a161657..da32839ab245 100644 --- a/389500/price/prices-20250201.csv +++ b/389500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27900,450,2,1.64,3747746750,136748,46.24,27100,28000,27000,35650,19250,27450,27403.97,0.30,0,-340,29916,28682,27866,26632,25816,28275,26225,31,8200,500,18660,50,1,6174904,1723,-15.64,14.84,12,2.21,-1784.00,1880.00,40500,20240125,-31.11,12000,20240805,132.50,29800,-6.38,20250205,20500,36.10,20250102,39900,-30.08,20240208,12000,132.50,20240805,0.07,N,389500,500,30 억,,18308,N,N,0,N,00,N +20250207,151137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27850,400,2,1.46,3467808950,126687,42.84,27100,28000,27000,35650,19250,27450,27373.04,0.30,0,2863,29916,28682,27866,26632,25816,28275,26225,31,8200,500,18660,50,1,6174904,1720,-15.61,14.81,12,2.05,-1784.00,1880.00,40500,20240125,-31.23,12000,20240805,132.08,29800,-6.54,20250205,20500,35.85,20250102,39900,-30.20,20240208,12000,132.08,20240805,0.07,N,389500,500,30 억,,18308,N,N,0,N,00,N +20250207,141136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27250,-200,5,-0.73,2986829850,109169,36.91,27100,28000,27000,35650,19250,27450,27359.69,0.30,0,1044,29916,28682,27866,26632,25816,28275,26225,31,8200,500,18660,50,1,6174904,1683,-15.27,14.49,12,1.77,-1784.00,1880.00,40500,20240125,-32.72,12000,20240805,127.08,29800,-8.56,20250205,20500,32.93,20250102,39900,-31.70,20240208,12000,127.08,20240805,0.07,N,389500,500,30 억,,18308,N,N,0,N,00,N +20250207,131134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27150,-300,5,-1.09,2674510500,97642,33.02,27100,28000,27000,35650,19250,27450,27390.98,0.30,0,-665,29916,28682,27866,26632,25816,28275,26225,31,8200,500,18660,50,1,6174904,1676,-15.22,14.44,12,1.58,-1784.00,1880.00,40500,20240125,-32.96,12000,20240805,126.25,29800,-8.89,20250205,20500,32.44,20250102,39900,-31.95,20240208,12000,126.25,20240805,0.07,N,389500,500,30 억,,18308,N,N,0,N,00,N +20250207,121133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27100,-350,5,-1.28,2447324700,89247,30.18,27100,28000,27000,35650,19250,27450,27421.93,0.30,0,-1314,29916,28682,27866,26632,25816,28275,26225,31,8200,500,18660,50,1,6174904,1673,-15.19,14.41,12,1.45,-1784.00,1880.00,40500,20240125,-33.09,12000,20240805,125.83,29800,-9.06,20250205,20500,32.20,20250102,39900,-32.08,20240208,12000,125.83,20240805,0.07,N,389500,500,30 억,,18308,N,N,0,N,00,N +20250207,111130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27200,-250,5,-0.91,2162546200,78750,26.63,27100,28000,27000,35650,19250,27450,27460.90,0.30,0,-1171,29916,28682,27866,26632,25816,28275,26225,31,8200,500,18660,50,1,6174904,1680,-15.25,14.47,12,1.28,-1784.00,1880.00,40500,20240125,-32.84,12000,20240805,126.67,29800,-8.72,20250205,20500,32.68,20250102,39900,-31.83,20240208,12000,126.67,20240805,0.07,N,389500,500,30 억,,18308,N,N,0,N,00,N +20250207,101136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27300,-150,5,-0.55,1556293400,56491,19.10,27100,28000,27100,35650,19250,27450,27549.40,0.30,0,-967,29916,28682,27866,26632,25816,28275,26225,31,8200,500,18660,50,1,6174904,1686,-15.30,14.52,12,0.91,-1784.00,1880.00,40500,20240125,-32.59,12000,20240805,127.50,29800,-8.39,20250205,20500,33.17,20250102,39900,-31.58,20240208,12000,127.50,20240805,0.07,N,389500,500,30 억,,18308,N,N,0,N,00,N +20250207,091142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27600,150,2,0.55,471319150,17193,5.81,27100,27850,27100,35650,19250,27450,27413.43,0.30,0,1059,29916,28682,27866,26632,25816,28275,26225,31,8200,500,18660,50,1,6174904,1704,-15.47,14.68,12,0.28,-1784.00,1880.00,40500,20240125,-31.85,12000,20240805,130.00,29800,-7.38,20250205,20500,34.63,20250102,39900,-30.83,20240208,12000,130.00,20240805,0.07,N,389500,500,30 억,,18308,N,N,0,N,00,N 20250206,161105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27450,-1650,5,-5.67,8182344200,293766,77.59,29100,29100,27050,37800,20400,29100,27852.04,0.78,0,-29629,31033,30066,28833,27866,26633,30550,28350,31,8700,500,19780,50,1,6174904,1695,-15.39,14.60,12,4.76,-1784.00,1880.00,42150,20240124,-34.88,12000,20240805,128.75,29800,-7.89,20250205,20500,33.90,20250102,39900,-31.20,20240208,12000,128.75,20240805,0.06,N,389500,500,30 억,,48254,N,N,0,N,00,N 20250206,151111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27650,-1450,5,-4.98,7881868150,282836,74.71,29100,29100,27050,37800,20400,29100,27865.40,0.78,0,-29403,31033,30066,28833,27866,26633,30550,28350,31,8700,500,19780,50,1,6174904,1707,-15.50,14.71,12,4.58,-1784.00,1880.00,42150,20240124,-34.40,12000,20240805,130.42,29800,-7.21,20250205,20500,34.88,20250102,39900,-30.70,20240208,12000,130.42,20240805,0.06,N,389500,500,30 억,,48254,N,N,0,N,00,N 20250206,141110,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28000,-1100,5,-3.78,7194307150,258044,68.16,29100,29100,27050,37800,20400,29100,27878.12,0.78,0,-24504,31033,30066,28833,27866,26633,30550,28350,31,8700,500,19780,50,1,6174904,1729,-15.70,14.89,12,4.18,-1784.00,1880.00,42150,20240124,-33.57,12000,20240805,133.33,29800,-6.04,20250205,20500,36.59,20250102,39900,-29.82,20240208,12000,133.33,20240805,0.06,N,389500,500,30 억,,48254,N,N,0,N,00,N diff --git a/389650/price/prices-20250201.csv b/389650/price/prices-20250201.csv index c59618b91875..66ecae763384 100644 --- a/389650/price/prices-20250201.csv +++ b/389650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,46750,-1000,5,-2.09,6595303100,139842,53.47,47900,48200,46600,62000,33450,47750,47162.72,8.27,0,-1458,50183,48966,48133,46916,46083,49575,47525,40,14250,500,34380,50,1,8086686,3781,-42.93,-55.26,12,1.73,-1089.00,-846.00,52400,20250113,-10.78,21400,20240821,118.46,52400,-10.78,20250113,41850,11.71,20250103,52400,-10.78,20250113,21400,118.46,20240821,2.35,N,389650,500,40 억,,668974,N,N,517,N,00,N +20250207,151137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,46800,-950,5,-1.99,6299993200,133528,51.06,47900,48200,46600,62000,33450,47750,47181.06,8.27,0,-1027,50183,48966,48133,46916,46083,49575,47525,40,14250,500,34380,50,1,8086686,3785,-42.98,-55.32,12,1.65,-1089.00,-846.00,52400,20250113,-10.69,21400,20240821,118.69,52400,-10.69,20250113,41850,11.83,20250103,52400,-10.69,20250113,21400,118.69,20240821,2.35,N,389650,500,40 억,,668974,N,N,2073,N,00,N +20250207,141136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,47400,-350,5,-0.73,4906975500,103843,39.71,47900,48200,46750,62000,33450,47750,47253.79,8.27,0,-1779,50183,48966,48133,46916,46083,49575,47525,40,14250,500,34380,50,1,8086686,3833,-43.53,-56.03,12,1.28,-1089.00,-846.00,52400,20250113,-9.54,21400,20240821,121.50,52400,-9.54,20250113,41850,13.26,20250103,52400,-9.54,20250113,21400,121.50,20240821,2.35,N,389650,500,40 억,,668974,N,N,2073,N,00,N +20250207,131134,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,47150,-600,5,-1.26,4306800100,91103,34.83,47900,48200,46750,62000,33450,47750,47273.97,8.27,0,-4591,50183,48966,48133,46916,46083,49575,47525,40,14250,500,34380,50,1,8086686,3813,-43.30,-55.73,12,1.13,-1089.00,-846.00,52400,20250113,-10.02,21400,20240821,120.33,52400,-10.02,20250113,41850,12.66,20250103,52400,-10.02,20250113,21400,120.33,20240821,2.35,N,389650,500,40 억,,668974,N,N,2073,N,00,N +20250207,121133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,47200,-550,5,-1.15,4112383650,86987,33.26,47900,48200,46750,62000,33450,47750,47275.84,8.27,0,-5737,50183,48966,48133,46916,46083,49575,47525,40,14250,500,34380,50,1,8086686,3817,-43.34,-55.79,12,1.08,-1089.00,-846.00,52400,20250113,-9.92,21400,20240821,120.56,52400,-9.92,20250113,41850,12.78,20250103,52400,-9.92,20250113,21400,120.56,20240821,2.35,N,389650,500,40 억,,668974,N,N,2073,N,00,N +20250207,111131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,47150,-600,5,-1.26,3735611950,78987,30.20,47900,48200,46750,62000,33450,47750,47294.01,8.27,0,-7411,50183,48966,48133,46916,46083,49575,47525,40,14250,500,34380,50,1,8086686,3813,-43.30,-55.73,12,0.98,-1089.00,-846.00,52400,20250113,-10.02,21400,20240821,120.33,52400,-10.02,20250113,41850,12.66,20250103,52400,-10.02,20250113,21400,120.33,20240821,2.35,N,389650,500,40 억,,668974,N,N,2073,N,00,N +20250207,101136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,47100,-650,5,-1.36,2837807900,59905,22.91,47900,48200,46850,62000,33450,47750,47371.80,8.27,0,-1064,50183,48966,48133,46916,46083,49575,47525,40,14250,500,34380,50,1,8086686,3809,-43.25,-55.67,12,0.74,-1089.00,-846.00,52400,20250113,-10.11,21400,20240821,120.09,52400,-10.11,20250113,41850,12.54,20250103,52400,-10.11,20250113,21400,120.09,20240821,2.35,N,389650,500,40 억,,668974,N,N,2073,N,00,N +20250207,091143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,47100,-650,5,-1.36,816673250,17309,6.62,47900,47900,46850,62000,33450,47750,47182.00,8.27,0,-5174,50183,48966,48133,46916,46083,49575,47525,40,14250,500,34380,50,1,8086686,3809,-43.25,-55.67,12,0.21,-1089.00,-846.00,52400,20250113,-10.11,21400,20240821,120.09,52400,-10.11,20250113,41850,12.54,20250103,52400,-10.11,20250113,21400,120.09,20240821,2.35,N,389650,500,40 억,,668974,N,N,2073,N,00,N 20250206,161105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,47750,50,2,0.10,12568966700,260323,66.16,47700,49350,47300,62000,33400,47700,48283.14,8.14,0,10505,52300,50000,48300,46000,44300,49150,45150,40,14300,500,34340,50,1,8086686,3861,-43.85,-56.44,12,3.22,-1089.00,-846.00,52400,20250113,-8.87,21400,20240821,123.13,52400,-8.87,20250113,41850,14.10,20250103,52400,-8.87,20250113,21400,123.13,20240821,2.34,N,389650,500,40 억,,658646,N,N,2073,N,00,N 20250206,151111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,47600,-100,5,-0.21,12201291250,252598,64.19,47700,49350,47300,62000,33400,47700,48303.32,8.14,0,10255,52300,50000,48300,46000,44300,49150,45150,40,14300,500,34340,50,1,8086686,3849,-43.71,-56.26,12,3.12,-1089.00,-846.00,52400,20250113,-9.16,21400,20240821,122.43,52400,-9.16,20250113,41850,13.74,20250103,52400,-9.16,20250113,21400,122.43,20240821,2.34,N,389650,500,40 억,,658646,N,N,261,N,00,N 20250206,141111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,48050,350,2,0.73,10266897000,212096,53.90,47700,49350,47300,62000,33400,47700,48407.01,8.14,0,14442,52300,50000,48300,46000,44300,49150,45150,40,14300,500,34340,50,1,8086686,3886,-44.12,-56.80,12,2.62,-1089.00,-846.00,52400,20250113,-8.30,21400,20240821,124.53,52400,-8.30,20250113,41850,14.81,20250103,52400,-8.30,20250113,21400,124.53,20240821,2.34,N,389650,500,40 억,,658646,N,N,261,N,00,N diff --git a/389680/price/prices-20250201.csv b/389680/price/prices-20250201.csv index 72a24e747b20..aa1a21c2c97f 100644 --- a/389680/price/prices-20250201.csv +++ b/389680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,774,-51,5,-6.18,685023513,864309,227.76,827,831,750,1072,578,825,792.61,0.26,0,8622,848,836,827,815,806,842,821,40,247,100,570,1,1,40012799,310,-5.09,7.59,12,2.16,-152.00,102.00,1649,20241120,-53.06,625,20241220,23.84,1014,-23.67,20250121,682,13.49,20250102,1649,-53.06,20241120,625,23.84,20241220,0.06,N,389680,100,40 억,,105659,N,N,0,N,00,N +20250207,151137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,784,-41,5,-4.97,625978422,788260,207.72,827,831,750,1072,578,825,794.13,0.26,0,7848,848,836,827,815,806,842,821,40,247,100,570,1,1,40012799,314,-5.16,7.69,12,1.97,-152.00,102.00,1649,20241120,-52.46,625,20241220,25.44,1014,-22.68,20250121,682,14.96,20250102,1649,-52.46,20241120,625,25.44,20241220,0.06,N,389680,100,40 억,,105659,N,N,0,N,00,N +20250207,141136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,788,-37,5,-4.48,561651233,706141,186.08,827,831,750,1072,578,825,795.38,0.26,0,-3131,848,836,827,815,806,842,821,40,247,100,570,1,1,40012799,315,-5.18,7.73,12,1.76,-152.00,102.00,1649,20241120,-52.21,625,20241220,26.08,1014,-22.29,20250121,682,15.54,20250102,1649,-52.21,20241120,625,26.08,20241220,0.06,N,389680,100,40 억,,105659,N,N,0,N,00,N +20250207,131135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,792,-33,5,-4.00,515977308,648107,170.79,827,831,750,1072,578,825,796.13,0.26,0,-9969,848,836,827,815,806,842,821,40,247,100,570,1,1,40012799,317,-5.21,7.76,12,1.62,-152.00,102.00,1649,20241120,-51.97,625,20241220,26.72,1014,-21.89,20250121,682,16.13,20250102,1649,-51.97,20241120,625,26.72,20241220,0.06,N,389680,100,40 억,,105659,N,N,0,N,00,N +20250207,121133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,790,-35,5,-4.24,481449989,604717,159.35,827,831,750,1072,578,825,796.16,0.26,0,-2335,848,836,827,815,806,842,821,40,247,100,570,1,1,40012799,316,-5.20,7.75,12,1.51,-152.00,102.00,1649,20241120,-52.09,625,20241220,26.40,1014,-22.09,20250121,682,15.84,20250102,1649,-52.09,20241120,625,26.40,20241220,0.06,N,389680,100,40 억,,105659,N,N,0,N,00,N +20250207,111131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,780,-45,5,-5.45,454474176,570362,150.30,827,831,750,1072,578,825,796.82,0.26,0,-1086,848,836,827,815,806,842,821,40,247,100,570,1,1,40012799,312,-5.13,7.65,12,1.43,-152.00,102.00,1649,20241120,-52.70,625,20241220,24.80,1014,-23.08,20250121,682,14.37,20250102,1649,-52.70,20241120,625,24.80,20241220,0.06,N,389680,100,40 억,,105659,N,N,0,N,00,N +20250207,101136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,802,-23,5,-2.79,262290543,325937,85.89,827,831,750,1072,578,825,804.73,0.26,0,-35916,848,836,827,815,806,842,821,40,247,100,570,1,1,40012799,321,-5.28,7.86,12,0.81,-152.00,102.00,1649,20241120,-51.36,625,20241220,28.32,1014,-20.91,20250121,682,17.60,20250102,1649,-51.36,20241120,625,28.32,20241220,0.06,N,389680,100,40 억,,105659,N,N,0,N,00,N +20250207,091143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,825,0,3,0.00,19971605,24210,6.38,827,831,822,1072,578,825,824.93,0.26,0,6008,848,836,827,815,806,842,821,40,247,100,570,1,1,40012799,330,-5.43,8.09,12,0.06,-152.00,102.00,1649,20241120,-49.97,625,20241220,32.00,1014,-18.64,20250121,682,20.97,20250102,1649,-49.97,20241120,625,32.00,20241220,0.06,N,389680,100,40 억,,105659,N,N,0,N,00,N 20250206,161105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,825,3,2,0.36,303700060,367464,92.85,822,839,818,1068,576,822,826.48,0.17,0,37514,848,834,827,813,806,831,810,40,246,100,570,1,1,40012799,330,-5.43,8.09,12,0.92,-152.00,102.00,1649,20241120,-49.97,625,20241220,32.00,1014,-18.64,20250121,682,20.97,20250102,1649,-49.97,20241120,625,32.00,20241220,0.06,N,389680,100,40 억,,68407,N,N,0,N,00,N 20250206,151112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,828,6,2,0.73,296041858,358185,90.50,822,839,818,1068,576,822,826.51,0.17,0,37722,848,834,827,813,806,831,810,40,246,100,570,1,1,40012799,331,-5.45,8.12,12,0.90,-152.00,102.00,1649,20241120,-49.79,625,20241220,32.48,1014,-18.34,20250121,682,21.41,20250102,1649,-49.79,20241120,625,32.48,20241220,0.06,N,389680,100,40 억,,68407,N,N,0,N,00,N 20250206,141111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,834,12,2,1.46,243425015,294209,74.34,822,839,820,1068,576,822,827.39,0.17,0,38390,848,834,827,813,806,831,810,40,246,100,570,1,1,40012799,334,-5.49,8.18,12,0.74,-152.00,102.00,1649,20241120,-49.42,625,20241220,33.44,1014,-17.75,20250121,682,22.29,20250102,1649,-49.42,20241120,625,33.44,20241220,0.06,N,389680,100,40 억,,68407,N,N,0,N,00,N diff --git a/390110/price/prices-20250201.csv b/390110/price/prices-20250201.csv index 8bbcb05f964b..86084cf0bab3 100644 --- a/390110/price/prices-20250201.csv +++ b/390110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161135,57,100.00,KONEX,,,N,N,N,N, ,N,1900,0,3,0.00,495500,265,26500.00,1750,1900,1750,2185,1615,1900,1869.81,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,45,285,500,1140,1,1,9087297,173,-5.16,6.53,12,0.00,-368.00,291.00,2435,20240125,-21.97,1016,20240422,87.01,2125,-10.59,20250205,1599,18.82,20250103,2125,-10.59,20241128,1016,87.01,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250207,151137,57,100.00,KONEX,,,N,N,N,N, ,N,1900,0,3,0.00,495500,265,26500.00,1750,1900,1750,2185,1615,1900,1869.81,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,45,285,500,1140,1,1,9087297,173,-5.16,6.53,12,0.00,-368.00,291.00,2435,20240125,-21.97,1016,20240422,87.01,2125,-10.59,20250205,1599,18.82,20250103,2125,-10.59,20241128,1016,87.01,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250207,141137,57,100.00,KONEX,,,N,N,N,N, ,N,1900,0,3,0.00,495500,265,26500.00,1750,1900,1750,2185,1615,1900,1869.81,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,45,285,500,1140,1,1,9087297,173,-5.16,6.53,12,0.00,-368.00,291.00,2435,20240125,-21.97,1016,20240422,87.01,2125,-10.59,20250205,1599,18.82,20250103,2125,-10.59,20241128,1016,87.01,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250207,131135,57,100.00,KONEX,,,N,N,N,N, ,N,1900,0,3,0.00,495500,265,26500.00,1750,1900,1750,2185,1615,1900,1869.81,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,45,285,500,1140,1,1,9087297,173,-5.16,6.53,12,0.00,-368.00,291.00,2435,20240125,-21.97,1016,20240422,87.01,2125,-10.59,20250205,1599,18.82,20250103,2125,-10.59,20241128,1016,87.01,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250207,121134,57,100.00,KONEX,,,N,N,N,N, ,N,1900,0,3,0.00,495500,265,26500.00,1750,1900,1750,2185,1615,1900,1869.81,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,45,285,500,1140,1,1,9087297,173,-5.16,6.53,12,0.00,-368.00,291.00,2435,20240125,-21.97,1016,20240422,87.01,2125,-10.59,20250205,1599,18.82,20250103,2125,-10.59,20241128,1016,87.01,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250207,111131,57,100.00,KONEX,,,N,N,N,N, ,N,1900,0,3,0.00,495500,265,26500.00,1750,1900,1750,2185,1615,1900,1869.81,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,45,285,500,1140,1,1,9087297,173,-5.16,6.53,12,0.00,-368.00,291.00,2435,20240125,-21.97,1016,20240422,87.01,2125,-10.59,20250205,1599,18.82,20250103,2125,-10.59,20241128,1016,87.01,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250207,101137,57,100.00,KONEX,,,N,N,N,N, ,N,1900,0,3,0.00,372000,200,20000.00,1750,1900,1750,2185,1615,1900,1860.00,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,45,285,500,1140,1,1,9087297,173,-5.16,6.53,12,0.00,-368.00,291.00,2435,20240125,-21.97,1016,20240422,87.01,2125,-10.59,20250205,1599,18.82,20250103,2125,-10.59,20241128,1016,87.01,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250207,091143,57,100.00,KONEX,,,N,N,N,N, ,N,1900,0,3,0.00,0,0,0.00,0,0,0,2185,1615,1900,0.00,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,45,285,500,1140,1,1,9087297,173,-5.16,6.53,12,0.00,-368.00,291.00,2435,20240125,-21.97,1016,20240422,87.01,2125,-10.59,20250205,1599,18.82,20250103,2125,-10.59,20241128,1016,87.01,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N 20250206,161106,57,100.00,KONEX,,,N,N,N,N, ,N,1900,110,2,6.15,1900,1,0.40,1900,1900,1900,2055,1522,1790,1900.00,0.00,0,0,2236,2012,1901,1677,1566,1957,1622,45,265,500,1070,1,1,9087297,173,-5.16,6.53,12,0.00,-368.00,291.00,2435,20240125,-21.97,1016,20240422,87.01,2125,-10.59,20250205,1599,18.82,20250103,2125,-10.59,20241128,1016,87.01,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N 20250206,151112,57,100.00,KONEX,,,N,N,N,N, ,N,1900,110,2,6.15,1900,1,0.40,1900,1900,1900,2055,1522,1790,1900.00,0.00,0,0,2236,2012,1901,1677,1566,1957,1622,45,265,500,1070,1,1,9087297,173,-5.16,6.53,12,0.00,-368.00,291.00,2435,20240125,-21.97,1016,20240422,87.01,2125,-10.59,20250205,1599,18.82,20250103,2125,-10.59,20241128,1016,87.01,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N 20250206,141111,57,100.00,KONEX,,,N,N,N,N, ,N,1900,110,2,6.15,1900,1,0.40,1900,1900,1900,2055,1522,1790,1900.00,0.00,0,0,2236,2012,1901,1677,1566,1957,1622,45,265,500,1070,1,1,9087297,173,-5.16,6.53,12,0.00,-368.00,291.00,2435,20240125,-21.97,1016,20240422,87.01,2125,-10.59,20250205,1599,18.82,20250103,2125,-10.59,20241128,1016,87.01,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N diff --git a/391710/price/prices-20250201.csv b/391710/price/prices-20250201.csv index 5850c3d7cfa1..dfcf73e0b4e2 100644 --- a/391710/price/prices-20250201.csv +++ b/391710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1777,-35,5,-1.93,366164628,204980,98.87,1840,1840,1750,2355,1269,1812,1786.35,0.06,0,40340,1906,1859,1833,1786,1760,1846,1773,42,543,100,1120,1,1,42065086,747,31.73,2.82,12,0.49,56.00,631.00,4275,20240328,-58.43,1257,20241210,41.37,1926,-7.74,20250205,1451,22.47,20250102,4275,-58.43,20240328,1257,41.37,20241210,1.18,N,391710,100,42 억,,25697,N,N,0,N,00,N +20250207,151138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1776,-36,5,-1.99,347122294,194209,93.68,1840,1840,1750,2355,1269,1812,1787.36,0.06,0,41173,1906,1859,1833,1786,1760,1846,1773,42,543,100,1120,1,1,42065086,747,31.71,2.81,12,0.46,56.00,631.00,4275,20240328,-58.46,1257,20241210,41.29,1926,-7.79,20250205,1451,22.40,20250102,4275,-58.46,20240328,1257,41.29,20241210,1.18,N,391710,100,42 억,,25697,N,N,0,N,00,N +20250207,141137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1757,-55,5,-3.04,299283647,167213,80.66,1840,1840,1750,2355,1269,1812,1789.83,0.06,0,26807,1906,1859,1833,1786,1760,1846,1773,42,543,100,1120,1,1,42065086,739,31.38,2.78,12,0.40,56.00,631.00,4275,20240328,-58.90,1257,20241210,39.78,1926,-8.77,20250205,1451,21.09,20250102,4275,-58.90,20240328,1257,39.78,20241210,1.18,N,391710,100,42 억,,25697,N,N,0,N,00,N +20250207,131135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1770,-42,5,-2.32,267936939,149465,72.09,1840,1840,1750,2355,1269,1812,1792.64,0.06,0,31118,1906,1859,1833,1786,1760,1846,1773,42,543,100,1120,1,1,42065086,745,31.61,2.81,12,0.36,56.00,631.00,4275,20240328,-58.60,1257,20241210,40.81,1926,-8.10,20250205,1451,21.98,20250102,4275,-58.60,20240328,1257,40.81,20241210,1.18,N,391710,100,42 억,,25697,N,N,0,N,00,N +20250207,121134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1794,-18,5,-0.99,233472233,130076,62.74,1840,1840,1750,2355,1269,1812,1794.89,0.06,0,29181,1906,1859,1833,1786,1760,1846,1773,42,543,100,1120,1,1,42065086,755,32.04,2.84,12,0.31,56.00,631.00,4275,20240328,-58.04,1257,20241210,42.72,1926,-6.85,20250205,1451,23.64,20250102,4275,-58.04,20240328,1257,42.72,20241210,1.18,N,391710,100,42 억,,25697,N,N,0,N,00,N +20250207,111131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1807,-5,5,-0.28,203346619,113230,54.62,1840,1840,1750,2355,1269,1812,1795.87,0.06,0,32064,1906,1859,1833,1786,1760,1846,1773,42,543,100,1120,1,1,42065086,760,32.27,2.86,12,0.27,56.00,631.00,4275,20240328,-57.73,1257,20241210,43.75,1926,-6.18,20250205,1451,24.53,20250102,4275,-57.73,20240328,1257,43.75,20241210,1.18,N,391710,100,42 억,,25697,N,N,0,N,00,N +20250207,101137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1792,-20,5,-1.10,144388977,80297,38.73,1840,1840,1750,2355,1269,1812,1798.19,0.06,0,13822,1906,1859,1833,1786,1760,1846,1773,42,543,100,1120,1,1,42065086,754,32.00,2.84,12,0.19,56.00,631.00,4275,20240328,-58.08,1257,20241210,42.56,1926,-6.96,20250205,1451,23.50,20250102,4275,-58.08,20240328,1257,42.56,20241210,1.18,N,391710,100,42 억,,25697,N,N,0,N,00,N +20250207,091144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1819,7,2,0.39,41711249,22854,11.02,1840,1840,1810,2355,1269,1812,1825.12,0.06,0,-3359,1906,1859,1833,1786,1760,1846,1773,42,543,100,1120,1,1,42065086,765,32.48,2.88,12,0.05,56.00,631.00,4275,20240328,-57.45,1257,20241210,44.71,1926,-5.56,20250205,1451,25.36,20250102,4275,-57.45,20240328,1257,44.71,20241210,1.18,N,391710,100,42 억,,25697,N,N,0,N,00,N 20250206,161106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1812,-30,5,-1.63,378979422,206765,29.98,1844,1880,1807,2390,1290,1842,1832.90,0.13,0,-29761,1996,1919,1849,1772,1702,1957,1810,42,548,100,1140,1,1,42065086,762,32.36,2.87,12,0.49,56.00,631.00,4275,20240328,-57.61,1257,20241210,44.15,1926,-5.92,20250205,1451,24.88,20250102,4275,-57.61,20240328,1257,44.15,20241210,1.16,N,391710,100,42 억,,55610,N,N,0,N,00,N 20250206,151112,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1823,-19,5,-1.03,364360081,198713,28.82,1844,1880,1807,2390,1290,1842,1833.60,0.13,0,-28631,1996,1919,1849,1772,1702,1957,1810,42,548,100,1140,1,1,42065086,767,32.55,2.89,12,0.47,56.00,631.00,4275,20240328,-57.36,1257,20241210,45.03,1926,-5.35,20250205,1451,25.64,20250102,4275,-57.36,20240328,1257,45.03,20241210,1.16,N,391710,100,42 억,,55610,N,N,0,N,00,N 20250206,141111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1839,-3,5,-0.16,348799127,190216,27.58,1844,1880,1807,2390,1290,1842,1833.70,0.13,0,-27400,1996,1919,1849,1772,1702,1957,1810,42,548,100,1140,1,1,42065086,774,32.84,2.91,12,0.45,56.00,631.00,4275,20240328,-56.98,1257,20241210,46.30,1926,-4.52,20250205,1451,26.74,20250102,4275,-56.98,20240328,1257,46.30,20241210,1.16,N,391710,100,42 억,,55610,N,N,0,N,00,N diff --git a/393210/price/prices-20250201.csv b/393210/price/prices-20250201.csv index 6188f73689f2..c34e9ab17ac9 100644 --- a/393210/price/prices-20250201.csv +++ b/393210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6070,90,2,1.51,14060489840,2367678,38.71,5930,6090,5770,7770,4190,5980,5938.15,0.00,0,-105013,6293,6136,5943,5786,5593,6215,5865,78,1790,500,3700,10,1,15614544,948,26.86,2.93,12,15.16,226.00,2069.00,13060,20240516,-53.52,3855,20241209,57.46,6300,-3.65,20250205,3925,54.65,20250203,13060,-53.52,20240516,3855,57.46,20241209,4.16,N,393210,500,78 억,,0,N,Y,0,N,00,N +20250207,151138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6000,20,2,0.33,11049611310,1870861,30.59,5930,6030,5770,7770,4190,5980,5905.87,0.00,0,-86055,6293,6136,5943,5786,5593,6215,5865,78,1790,500,3700,10,1,15614544,937,26.55,2.90,12,11.98,226.00,2069.00,13060,20240516,-54.06,3855,20241209,55.64,6300,-4.76,20250205,3925,52.87,20250203,13060,-54.06,20240516,3855,55.64,20241209,4.16,N,393210,500,78 억,,0,N,N,0,N,00,N +20250207,141137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5870,-110,5,-1.84,7152205000,1218113,19.92,5930,6020,5770,7770,4190,5980,5870.87,0.00,0,-9602,6293,6136,5943,5786,5593,6215,5865,78,1790,500,3700,10,1,15614544,917,25.97,2.84,12,7.80,226.00,2069.00,13060,20240516,-55.05,3855,20241209,52.27,6300,-6.83,20250205,3925,49.55,20250203,13060,-55.05,20240516,3855,52.27,20241209,4.16,N,393210,500,78 억,,0,N,N,0,N,00,N +20250207,131135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5820,-160,5,-2.68,6391503550,1087983,17.79,5930,6020,5770,7770,4190,5980,5873.91,0.00,0,6976,6293,6136,5943,5786,5593,6215,5865,78,1790,500,3700,10,1,15614544,909,25.75,2.81,12,6.97,226.00,2069.00,13060,20240516,-55.44,3855,20241209,50.97,6300,-7.62,20250205,3925,48.28,20250203,13060,-55.44,20240516,3855,50.97,20241209,4.16,N,393210,500,78 억,,0,N,N,0,N,00,N +20250207,121134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5820,-160,5,-2.68,5666803710,963126,15.75,5930,6020,5780,7770,4190,5980,5883.01,0.00,0,-5139,6293,6136,5943,5786,5593,6215,5865,78,1790,500,3700,10,1,15614544,909,25.75,2.81,12,6.17,226.00,2069.00,13060,20240516,-55.44,3855,20241209,50.97,6300,-7.62,20250205,3925,48.28,20250203,13060,-55.44,20240516,3855,50.97,20241209,4.16,N,393210,500,78 억,,0,N,N,0,N,00,N +20250207,111132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5850,-130,5,-2.17,4845024250,822166,13.44,5930,6020,5830,7770,4190,5980,5892.20,0.00,0,3677,6293,6136,5943,5786,5593,6215,5865,78,1790,500,3700,10,1,15614544,913,25.88,2.83,12,5.27,226.00,2069.00,13060,20240516,-55.21,3855,20241209,51.75,6300,-7.14,20250205,3925,49.04,20250203,13060,-55.21,20240516,3855,51.75,20241209,4.16,N,393210,500,78 억,,0,N,N,0,N,00,N +20250207,101137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5840,-140,5,-2.34,4147031690,702858,11.49,5930,6020,5830,7770,4190,5980,5899.38,0.00,0,-7552,6293,6136,5943,5786,5593,6215,5865,78,1790,500,3700,10,1,15614544,912,25.84,2.82,12,4.50,226.00,2069.00,13060,20240516,-55.28,3855,20241209,51.49,6300,-7.30,20250205,3925,48.79,20250203,13060,-55.28,20240516,3855,51.49,20241209,4.16,N,393210,500,78 억,,0,N,N,0,N,00,N +20250207,091144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5910,-70,5,-1.17,1726244730,291434,4.76,5930,6020,5830,7770,4190,5980,5921.78,0.00,0,-17716,6293,6136,5943,5786,5593,6215,5865,78,1790,500,3700,10,1,15614544,923,26.15,2.86,12,1.87,226.00,2069.00,13060,20240516,-54.75,3855,20241209,53.31,6300,-6.19,20250205,3925,50.57,20250203,13060,-54.75,20240516,3855,53.31,20241209,4.16,N,393210,500,78 억,,0,N,N,0,N,00,N 20250206,161106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5980,260,2,4.55,35838536390,6052424,34.71,5800,6100,5750,7430,4010,5720,5921.19,0.99,0,-163727,6653,6186,5833,5366,5013,6420,5600,78,1710,500,3540,10,1,15614544,934,26.46,2.89,12,38.76,226.00,2069.00,13060,20240516,-54.21,3855,20241209,55.12,6300,-5.08,20250205,3925,52.36,20250203,13060,-54.21,20240516,3855,55.12,20241209,5.41,N,393210,500,78 억,,155226,N,N,0,N,00,N 20250206,151112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5870,150,2,2.62,34594133510,5843155,33.51,5800,6100,5750,7430,4010,5720,5920.45,0.99,0,-148147,6653,6186,5833,5366,5013,6420,5600,78,1710,500,3540,10,1,15614544,917,25.97,2.84,12,37.42,226.00,2069.00,13060,20240516,-55.05,3855,20241209,52.27,6300,-6.83,20250205,3925,49.55,20250203,13060,-55.05,20240516,3855,52.27,20241209,5.41,N,393210,500,78 억,,155226,N,N,0,N,00,N 20250206,141112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5880,160,2,2.80,32445888530,5477955,31.42,5800,6100,5750,7430,4010,5720,5922.99,0.99,0,-183374,6653,6186,5833,5366,5013,6420,5600,78,1710,500,3540,10,1,15614544,918,26.02,2.84,12,35.08,226.00,2069.00,13060,20240516,-54.98,3855,20241209,52.53,6300,-6.67,20250205,3925,49.81,20250203,13060,-54.98,20240516,3855,52.53,20241209,5.41,N,393210,500,78 억,,155226,N,N,0,N,00,N diff --git a/393890/price/prices-20250201.csv b/393890/price/prices-20250201.csv index c8a2c9beca34..87cddde1b49b 100644 --- a/393890/price/prices-20250201.csv +++ b/393890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161136,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10570,-90,5,-0.84,1179120460,110868,102.10,10660,10930,10450,13850,7470,10660,10635.40,12.64,0,-18011,11066,10862,10696,10492,10326,10780,10410,169,3190,500,7670,10,1,33843144,3577,6.64,0.36,12,0.33,1591.00,29689.00,49500,20240307,-78.65,9680,20250203,9.19,12400,-14.76,20250107,9680,9.19,20250203,49500,-78.65,20240307,9680,9.19,20250203,2.46,N,393890,500,169 억,,4279154,N,N,1842,N,00,N +20250207,151138,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10540,-120,5,-1.13,1107224820,104036,95.80,10660,10930,10450,13850,7470,10660,10642.71,12.64,0,-17251,11066,10862,10696,10492,10326,10780,10410,169,3190,500,7670,10,1,33843144,3567,6.62,0.36,12,0.31,1591.00,29689.00,49500,20240307,-78.71,9680,20250203,8.88,12400,-15.00,20250107,9680,8.88,20250203,49500,-78.71,20240307,9680,8.88,20250203,2.46,N,393890,500,169 억,,4279154,N,N,930,N,00,N +20250207,141137,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10530,-130,5,-1.22,917141340,86034,79.23,10660,10930,10450,13850,7470,10660,10660.22,12.64,0,-12658,11066,10862,10696,10492,10326,10780,10410,169,3190,500,7670,10,1,33843144,3564,6.62,0.35,12,0.25,1591.00,29689.00,49500,20240307,-78.73,9680,20250203,8.78,12400,-15.08,20250107,9680,8.78,20250203,49500,-78.73,20240307,9680,8.78,20250203,2.46,N,393890,500,169 억,,4279154,N,N,930,N,00,N +20250207,131136,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10580,-80,5,-0.75,813118700,76169,70.14,10660,10930,10450,13850,7470,10660,10675.19,12.64,0,-11366,11066,10862,10696,10492,10326,10780,10410,169,3190,500,7670,10,1,33843144,3581,6.65,0.36,12,0.23,1591.00,29689.00,49500,20240307,-78.63,9680,20250203,9.30,12400,-14.68,20250107,9680,9.30,20250203,49500,-78.63,20240307,9680,9.30,20250203,2.46,N,393890,500,169 억,,4279154,N,N,930,N,00,N +20250207,121135,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10640,-20,5,-0.19,719960960,67383,62.05,10660,10930,10450,13850,7470,10660,10684.61,12.64,0,-9540,11066,10862,10696,10492,10326,10780,10410,169,3190,500,7670,10,1,33843144,3601,6.69,0.36,12,0.20,1591.00,29689.00,49500,20240307,-78.51,9680,20250203,9.92,12400,-14.19,20250107,9680,9.92,20250203,49500,-78.51,20240307,9680,9.92,20250203,2.46,N,393890,500,169 억,,4279154,N,N,930,N,00,N +20250207,111132,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10610,-50,5,-0.47,650545680,60841,56.03,10660,10930,10450,13850,7470,10660,10692.55,12.64,0,-8645,11066,10862,10696,10492,10326,10780,10410,169,3190,500,7670,10,1,33843144,3591,6.67,0.36,12,0.18,1591.00,29689.00,49500,20240307,-78.57,9680,20250203,9.61,12400,-14.44,20250107,9680,9.61,20250203,49500,-78.57,20240307,9680,9.61,20250203,2.46,N,393890,500,169 억,,4279154,N,N,930,N,00,N +20250207,101137,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10590,-70,5,-0.66,542384460,50619,46.61,10660,10930,10450,13850,7470,10660,10715.04,12.64,0,-6015,11066,10862,10696,10492,10326,10780,10410,169,3190,500,7670,10,1,33843144,3584,6.66,0.36,12,0.15,1591.00,29689.00,49500,20240307,-78.61,9680,20250203,9.40,12400,-14.60,20250107,9680,9.40,20250203,49500,-78.61,20240307,9680,9.40,20250203,2.46,N,393890,500,169 억,,4279154,N,N,930,N,00,N +20250207,091144,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10670,10,2,0.09,136298390,12907,11.89,10660,10710,10450,13850,7470,10660,10560.04,12.64,0,-1553,11066,10862,10696,10492,10326,10780,10410,169,3190,500,7670,10,1,33843144,3611,6.71,0.36,12,0.04,1591.00,29689.00,49500,20240307,-78.44,9680,20250203,10.23,12400,-13.95,20250107,9680,10.23,20250203,49500,-78.44,20240307,9680,10.23,20250203,2.46,N,393890,500,169 억,,4279154,N,N,930,N,00,N 20250206,161106,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10660,-150,5,-1.39,1152188880,108361,54.36,10780,10900,10530,14050,7570,10810,10632.85,12.72,0,-28739,11350,11080,10590,10320,9830,11215,10455,169,3240,500,7780,10,1,33843144,3608,6.70,0.36,12,0.32,1591.00,29689.00,49500,20240307,-78.46,9680,20250203,10.12,12400,-14.03,20250107,9680,10.12,20250203,49500,-78.46,20240307,9680,10.12,20250203,2.51,N,393890,500,169 억,,4306350,N,N,930,N,00,N 20250206,151113,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10660,-150,5,-1.39,1111600870,104546,52.45,10780,10900,10530,14050,7570,10810,10632.63,12.72,0,-28655,11350,11080,10590,10320,9830,11215,10455,169,3240,500,7780,10,1,33843144,3608,6.70,0.36,12,0.31,1591.00,29689.00,49500,20240307,-78.46,9680,20250203,10.12,12400,-14.03,20250107,9680,10.12,20250203,49500,-78.46,20240307,9680,10.12,20250203,2.51,N,393890,500,169 억,,4306350,N,N,939,N,00,N 20250206,141112,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10590,-220,5,-2.04,892856590,83957,42.12,10780,10900,10530,14050,7570,10810,10634.67,12.72,0,-27116,11350,11080,10590,10320,9830,11215,10455,169,3240,500,7780,10,1,33843144,3584,6.66,0.36,12,0.25,1591.00,29689.00,49500,20240307,-78.61,9680,20250203,9.40,12400,-14.60,20250107,9680,9.40,20250203,49500,-78.61,20240307,9680,9.40,20250203,2.51,N,393890,500,169 억,,4306350,N,N,939,N,00,N diff --git a/394280/price/prices-20250201.csv b/394280/price/prices-20250201.csv index 0d8eefa8ce93..5a7e0fc291da 100644 --- a/394280/price/prices-20250201.csv +++ b/394280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161136,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15610,810,2,5.47,6485956020,420679,285.31,14660,15890,14400,19240,10360,14800,15417.61,4.07,0,52326,15040,14920,14730,14610,14420,14825,14515,22,4440,100,10650,10,1,21887607,3417,-22.40,16.28,12,1.92,-697.00,959.00,38800,20240307,-59.77,9550,20241209,63.46,16480,-5.28,20250123,13200,18.26,20250108,38800,-59.77,20240307,9550,63.46,20241209,0.40,N,394280,100,21 억,,890287,N,N,1496,N,00,N +20250207,151138,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15580,780,2,5.27,6251760130,405670,275.13,14660,15890,14400,19240,10360,14800,15410.97,4.07,0,51439,15040,14920,14730,14610,14420,14825,14515,22,4440,100,10650,10,1,21887607,3410,-22.35,16.25,12,1.85,-697.00,959.00,38800,20240307,-59.85,9550,20241209,63.14,16480,-5.46,20250123,13200,18.03,20250108,38800,-59.85,20240307,9550,63.14,20241209,0.40,N,394280,100,21 억,,890287,N,N,2568,N,00,N +20250207,141138,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15560,760,2,5.14,5817864520,377816,256.24,14660,15890,14400,19240,10360,14800,15398.69,4.07,0,49566,15040,14920,14730,14610,14420,14825,14515,22,4440,100,10650,10,1,21887607,3406,-22.32,16.23,12,1.73,-697.00,959.00,38800,20240307,-59.90,9550,20241209,62.93,16480,-5.58,20250123,13200,17.88,20250108,38800,-59.90,20240307,9550,62.93,20241209,0.40,N,394280,100,21 억,,890287,N,N,2568,N,00,N +20250207,131136,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15590,790,2,5.34,5240197920,340887,231.20,14660,15890,14400,19240,10360,14800,15372.26,4.07,0,41702,15040,14920,14730,14610,14420,14825,14515,22,4440,100,10650,10,1,21887607,3412,-22.37,16.26,12,1.56,-697.00,959.00,38800,20240307,-59.82,9550,20241209,63.25,16480,-5.40,20250123,13200,18.11,20250108,38800,-59.82,20240307,9550,63.25,20241209,0.40,N,394280,100,21 억,,890287,N,N,2568,N,00,N +20250207,121135,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15530,730,2,4.93,3778408880,247822,168.08,14660,15750,14400,19240,10360,14800,15246.48,4.07,0,14456,15040,14920,14730,14610,14420,14825,14515,22,4440,100,10650,10,1,21887607,3399,-22.28,16.19,12,1.13,-697.00,959.00,38800,20240307,-59.97,9550,20241209,62.62,16480,-5.76,20250123,13200,17.65,20250108,38800,-59.97,20240307,9550,62.62,20241209,0.40,N,394280,100,21 억,,890287,N,N,2568,N,00,N +20250207,111132,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15230,430,2,2.91,1564735480,105405,71.49,14660,15270,14400,19240,10360,14800,14844.99,4.07,0,6965,15040,14920,14730,14610,14420,14825,14515,22,4440,100,10650,10,1,21887607,3333,-21.85,15.88,12,0.48,-697.00,959.00,38800,20240307,-60.75,9550,20241209,59.48,16480,-7.58,20250123,13200,15.38,20250108,38800,-60.75,20240307,9550,59.48,20241209,0.40,N,394280,100,21 억,,890287,N,N,2568,N,00,N +20250207,101138,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14740,-60,5,-0.41,572630400,39266,26.63,14660,14770,14400,19240,10360,14800,14583.30,4.07,0,-3925,15040,14920,14730,14610,14420,14825,14515,22,4440,100,10650,10,1,21887607,3226,-21.15,15.37,12,0.18,-697.00,959.00,38800,20240307,-62.01,9550,20241209,54.35,16480,-10.56,20250123,13200,11.67,20250108,38800,-62.01,20240307,9550,54.35,20241209,0.40,N,394280,100,21 억,,890287,N,N,2568,N,00,N +20250207,091144,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14640,-160,5,-1.08,132961550,9125,6.19,14660,14770,14400,19240,10360,14800,14570.83,4.07,0,-998,15040,14920,14730,14610,14420,14825,14515,22,4440,100,10650,10,1,21887607,3204,-21.00,15.27,12,0.04,-697.00,959.00,38800,20240307,-62.27,9550,20241209,53.30,16480,-11.17,20250123,13200,10.91,20250108,38800,-62.27,20240307,9550,53.30,20241209,0.40,N,394280,100,21 억,,890287,N,N,2568,N,00,N 20250206,161107,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14800,50,2,0.34,2149860010,146440,93.88,14850,14850,14540,19170,10330,14750,14680.53,4.06,0,818,15090,14920,14620,14450,14150,15005,14535,22,4420,100,10620,10,1,21887607,3239,-21.23,15.43,12,0.67,-697.00,959.00,38800,20240307,-61.86,9550,20241209,54.97,16480,-10.19,20250123,13200,12.12,20250108,38800,-61.86,20240307,9550,54.97,20241209,0.40,N,394280,100,21 억,,889645,N,N,2568,N,00,N 20250206,151113,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14740,-10,5,-0.07,2017413860,137480,88.13,14850,14850,14540,19170,10330,14750,14674.24,4.06,0,23,15090,14920,14620,14450,14150,15005,14535,22,4420,100,10620,10,1,21887607,3226,-21.15,15.37,12,0.63,-697.00,959.00,38800,20240307,-62.01,9550,20241209,54.35,16480,-10.56,20250123,13200,11.67,20250108,38800,-62.01,20240307,9550,54.35,20241209,0.40,N,394280,100,21 억,,889645,N,N,1346,N,00,N 20250206,141112,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14660,-90,5,-0.61,1700467740,115932,74.32,14850,14850,14540,19170,10330,14750,14667.80,4.06,0,-2624,15090,14920,14620,14450,14150,15005,14535,22,4420,100,10620,10,1,21887607,3209,-21.03,15.29,12,0.53,-697.00,959.00,38800,20240307,-62.22,9550,20241209,53.51,16480,-11.04,20250123,13200,11.06,20250108,38800,-62.22,20240307,9550,53.51,20241209,0.40,N,394280,100,21 억,,889645,N,N,1346,N,00,N diff --git a/394800/price/prices-20250201.csv b/394800/price/prices-20250201.csv index 40d69882c117..300ba3493895 100644 --- a/394800/price/prices-20250201.csv +++ b/394800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5880,-400,5,-6.37,21899605210,3544840,29.09,6110,6500,5860,8160,4400,6280,6178.65,0.82,0,79791,7246,6762,6466,5982,5686,7005,6225,32,1880,100,4390,10,1,31684010,1863,-32.13,13.90,12,11.19,-183.00,423.00,7620,20241217,-22.83,3025,20241119,94.38,6950,-15.40,20250206,4785,22.88,20250106,7620,-22.83,20241217,3025,94.38,20241119,4.15,N,394800,100,31 억,,259632,N,N,0,N,00,N +20250207,151139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5870,-410,5,-6.53,20798297580,3358056,27.56,6110,6500,5860,8160,4400,6280,6193.52,0.82,0,65682,7246,6762,6466,5982,5686,7005,6225,32,1880,100,4390,10,1,31684010,1860,-32.08,13.88,12,10.60,-183.00,423.00,7620,20241217,-22.97,3025,20241119,94.05,6950,-15.54,20250206,4785,22.68,20250106,7620,-22.97,20241217,3025,94.05,20241119,4.15,N,394800,100,31 억,,259632,N,N,0,N,00,N +20250207,141138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6070,-210,5,-3.34,16497630780,2637798,21.65,6110,6500,6010,8160,4400,6280,6254.31,0.82,0,3979,7246,6762,6466,5982,5686,7005,6225,32,1880,100,4390,10,1,31684010,1923,-33.17,14.35,12,8.33,-183.00,423.00,7620,20241217,-20.34,3025,20241119,100.66,6950,-12.66,20250206,4785,26.85,20250106,7620,-20.34,20241217,3025,100.66,20241119,4.15,N,394800,100,31 억,,259632,N,N,0,N,00,N +20250207,131136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6200,-80,5,-1.27,13690965200,2177342,17.87,6110,6500,6060,8160,4400,6280,6287.93,0.82,0,2137,7246,6762,6466,5982,5686,7005,6225,32,1880,100,4390,10,1,31684010,1964,-33.88,14.66,12,6.87,-183.00,423.00,7620,20241217,-18.64,3025,20241119,104.96,6950,-10.79,20250206,4785,29.57,20250106,7620,-18.64,20241217,3025,104.96,20241119,4.15,N,394800,100,31 억,,259632,N,N,0,N,00,N +20250207,121135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6200,-80,5,-1.27,12729462990,2022971,16.60,6110,6500,6060,8160,4400,6280,6292.47,0.82,0,6129,7246,6762,6466,5982,5686,7005,6225,32,1880,100,4390,10,1,31684010,1964,-33.88,14.66,12,6.38,-183.00,423.00,7620,20241217,-18.64,3025,20241119,104.96,6950,-10.79,20250206,4785,29.57,20250106,7620,-18.64,20241217,3025,104.96,20241119,4.15,N,394800,100,31 억,,259632,N,N,0,N,00,N +20250207,111133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6240,-40,5,-0.64,11291513490,1791114,14.70,6110,6500,6060,8160,4400,6280,6304.20,0.82,0,1639,7246,6762,6466,5982,5686,7005,6225,32,1880,100,4390,10,1,31684010,1977,-34.10,14.75,12,5.65,-183.00,423.00,7620,20241217,-18.11,3025,20241119,106.28,6950,-10.22,20250206,4785,30.41,20250106,7620,-18.11,20241217,3025,106.28,20241119,4.15,N,394800,100,31 억,,259632,N,N,0,N,00,N +20250207,101138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6340,60,2,0.96,9495317990,1504720,12.35,6110,6500,6060,8160,4400,6280,6310.38,0.82,0,-13154,7246,6762,6466,5982,5686,7005,6225,32,1880,100,4390,10,1,31684010,2009,-34.64,14.99,12,4.75,-183.00,423.00,7620,20241217,-16.80,3025,20241119,109.59,6950,-8.78,20250206,4785,32.50,20250106,7620,-16.80,20241217,3025,109.59,20241119,4.15,N,394800,100,31 억,,259632,N,N,0,N,00,N +20250207,091145,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6220,-60,5,-0.96,2546754670,413514,3.39,6110,6310,6060,8160,4400,6280,6158.40,0.82,0,-4741,7246,6762,6466,5982,5686,7005,6225,32,1880,100,4390,10,1,31684010,1971,-33.99,14.70,12,1.31,-183.00,423.00,7620,20241217,-18.37,3025,20241119,105.62,6950,-10.50,20250206,4785,29.99,20250106,7620,-18.37,20241217,3025,105.62,20241119,4.15,N,394800,100,31 억,,259632,N,N,0,N,00,N 20250206,161107,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6280,60,2,0.96,79356216190,12115172,255.97,6240,6950,6170,8080,4360,6220,6550.78,1.06,0,-122460,6620,6420,6160,5960,5700,6520,6060,32,1860,100,4350,10,1,31684010,1990,-34.32,14.85,12,38.24,-183.00,423.00,7620,20241217,-17.59,3025,20241119,107.60,6950,-9.64,20250206,4785,31.24,20250106,7620,-17.59,20241217,3025,107.60,20241119,3.24,N,394800,100,31 억,,335338,N,N,0,N,00,N 20250206,151113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6280,60,2,0.96,78373909840,11958567,252.66,6240,6950,6170,8080,4360,6220,6554.09,1.06,0,-148766,6620,6420,6160,5960,5700,6520,6060,32,1860,100,4350,10,1,31684010,1990,-34.32,14.85,12,37.74,-183.00,423.00,7620,20241217,-17.59,3025,20241119,107.60,6950,-9.64,20250206,4785,31.24,20250106,7620,-17.59,20241217,3025,107.60,20241119,3.24,N,394800,100,31 억,,335338,N,N,0,N,00,N 20250206,141112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6220,0,3,0.00,73530012470,11187239,236.36,6240,6950,6180,8080,4360,6220,6573.01,1.06,0,-119735,6620,6420,6160,5960,5700,6520,6060,32,1860,100,4350,10,1,31684010,1971,-33.99,14.70,12,35.31,-183.00,423.00,7620,20241217,-18.37,3025,20241119,105.62,6950,-10.50,20250206,4785,29.99,20250106,7620,-18.37,20241217,3025,105.62,20241119,3.24,N,394800,100,31 억,,335338,N,N,0,N,00,N diff --git a/395400/price/prices-20250201.csv b/395400/price/prices-20250201.csv index 842011cb151b..19b5f4726cf9 100644 --- a/395400/price/prices-20250201.csv +++ b/395400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161137,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4905,-25,5,-0.51,777442775,157923,44.25,4935,4970,4900,6400,3455,4930,4922.92,8.15,0,-82275,5070,5000,4925,4855,4780,5035,4890,1364,1470,500,3740,5,1,272788860,13380,0.00,0.00,12,0.06,0.00,0.00,5560,20240910,-11.78,3710,20240201,32.21,4995,-1.80,20250206,4430,10.72,20250102,5560,-11.78,20240910,3785,29.59,20240207,0.00,N,395400,500,1363 억,,22232948,N,N,10991,N,00,N +20250207,151139,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4930,0,3,0.00,707544090,143706,40.27,4935,4970,4900,6400,3455,4930,4923.55,8.15,0,-75706,5070,5000,4925,4855,4780,5035,4890,1364,1470,500,3740,5,1,272788860,13448,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-11.33,3710,20240201,32.88,4995,-1.30,20250206,4430,11.29,20250102,5560,-11.33,20240910,3785,30.25,20240207,0.00,N,395400,500,1363 억,,22232948,N,N,19019,N,00,N +20250207,141138,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4925,-5,5,-0.10,600627070,121985,34.18,4935,4970,4900,6400,3455,4930,4923.78,8.15,0,-67253,5070,5000,4925,4855,4780,5035,4890,1364,1470,500,3740,5,1,272788860,13435,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-11.42,3710,20240201,32.75,4995,-1.40,20250206,4430,11.17,20250102,5560,-11.42,20240910,3785,30.12,20240207,0.00,N,395400,500,1363 억,,22232948,N,N,19019,N,00,N +20250207,131136,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4920,-10,5,-0.20,462340635,93856,26.30,4935,4970,4900,6400,3455,4930,4926.06,8.15,0,-51485,5070,5000,4925,4855,4780,5035,4890,1364,1470,500,3740,5,1,272788860,13421,0.00,0.00,12,0.03,0.00,0.00,5560,20240910,-11.51,3710,20240201,32.61,4995,-1.50,20250206,4430,11.06,20250102,5560,-11.51,20240910,3785,29.99,20240207,0.00,N,395400,500,1363 억,,22232948,N,N,19019,N,00,N +20250207,121135,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4920,-10,5,-0.20,358647165,72777,20.39,4935,4970,4900,6400,3455,4930,4928.03,8.15,0,-40551,5070,5000,4925,4855,4780,5035,4890,1364,1470,500,3740,5,1,272788860,13421,0.00,0.00,12,0.03,0.00,0.00,5560,20240910,-11.51,3710,20240201,32.61,4995,-1.50,20250206,4430,11.06,20250102,5560,-11.51,20240910,3785,29.99,20240207,0.00,N,395400,500,1363 억,,22232948,N,N,19019,N,00,N +20250207,111133,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4925,-5,5,-0.10,237264810,48079,13.47,4935,4970,4900,6400,3455,4930,4934.89,8.15,0,-23128,5070,5000,4925,4855,4780,5035,4890,1364,1470,500,3740,5,1,272788860,13435,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-11.42,3710,20240201,32.75,4995,-1.40,20250206,4430,11.17,20250102,5560,-11.42,20240910,3785,30.12,20240207,0.00,N,395400,500,1363 억,,22232948,N,N,19019,N,00,N +20250207,101138,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4905,-25,5,-0.51,154817210,31338,8.78,4935,4970,4900,6400,3455,4930,4940.24,8.15,0,-16292,5070,5000,4925,4855,4780,5035,4890,1364,1470,500,3740,5,1,272788860,13380,0.00,0.00,12,0.01,0.00,0.00,5560,20240910,-11.78,3710,20240201,32.21,4995,-1.80,20250206,4430,10.72,20250102,5560,-11.78,20240910,3785,29.59,20240207,0.00,N,395400,500,1363 억,,22232948,N,N,19019,N,00,N +20250207,091145,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4965,35,2,0.71,18324870,3698,1.04,4935,4965,4935,6400,3455,4930,4955.35,8.15,0,-1906,5070,5000,4925,4855,4780,5035,4890,1364,1470,500,3740,5,1,272788860,13544,0.00,0.00,12,0.00,0.00,0.00,5560,20240910,-10.70,3710,20240201,33.83,4995,-0.60,20250206,4430,12.08,20250102,5560,-10.70,20240910,3785,31.18,20240207,0.00,N,395400,500,1363 억,,22232948,N,N,19019,N,00,N 20250206,161107,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4930,80,2,1.65,1767712420,356835,244.67,4875,4995,4850,6300,3395,4850,4953.87,8.13,0,56510,4943,4896,4873,4826,4803,4885,4815,1364,1450,500,3680,5,1,272788860,13448,0.00,0.00,12,0.13,0.00,0.00,5560,20240910,-11.33,3710,20240201,32.88,4995,-1.30,20250206,4430,11.29,20250102,5560,-11.33,20240910,3765,30.94,20240206,0.00,N,395400,500,1363 억,,22165933,N,N,19019,N,00,N 20250206,151113,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4940,90,2,1.86,1700868260,343268,235.36,4875,4995,4850,6300,3395,4850,4954.93,8.13,0,57757,4943,4896,4873,4826,4803,4885,4815,1364,1450,500,3680,5,1,272788860,13476,0.00,0.00,12,0.13,0.00,0.00,5560,20240910,-11.15,3710,20240201,33.15,4995,-1.10,20250206,4430,11.51,20250102,5560,-11.15,20240910,3765,31.21,20240206,0.00,N,395400,500,1363 억,,22165933,N,N,28705,N,00,N 20250206,141113,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4960,110,2,2.27,1437685400,289942,198.80,4875,4995,4850,6300,3395,4850,4958.53,8.13,0,65646,4943,4896,4873,4826,4803,4885,4815,1364,1450,500,3680,5,1,272788860,13530,0.00,0.00,12,0.11,0.00,0.00,5560,20240910,-10.79,3710,20240201,33.69,4995,-0.70,20250206,4430,11.96,20250102,5560,-10.79,20240910,3765,31.74,20240206,0.00,N,395400,500,1363 억,,22165933,N,N,28705,N,00,N diff --git a/396270/price/prices-20250201.csv b/396270/price/prices-20250201.csv index e59709d43db4..40671fecaa0b 100644 --- a/396270/price/prices-20250201.csv +++ b/396270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12290,920,2,8.09,8194462610,672710,285.32,11580,12600,11350,14780,7960,11370,12181.19,0.06,0,48191,12176,11772,11566,11162,10956,11670,11060,90,3410,500,7950,10,1,18088940,2223,-8.17,7.56,12,3.72,-1504.00,1625.00,16700,20241119,-26.41,7000,20240909,75.57,14930,-17.68,20250107,11160,10.13,20250203,16700,-26.41,20241119,7000,75.57,20240909,0.94,N,396270,500,90 억,,11461,N,N,68,N,00,N +20250207,151139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12280,910,2,8.00,7932774520,651359,276.26,11580,12600,11350,14780,7960,11370,12178.81,0.06,0,44949,12176,11772,11566,11162,10956,11670,11060,90,3410,500,7950,10,1,18088940,2221,-8.16,7.56,12,3.60,-1504.00,1625.00,16700,20241119,-26.47,7000,20240909,75.43,14930,-17.75,20250107,11160,10.04,20250203,16700,-26.47,20241119,7000,75.43,20240909,0.94,N,396270,500,90 억,,11461,N,N,116,N,00,N +20250207,141138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12330,960,2,8.44,7396442090,607811,257.79,11580,12600,11350,14780,7960,11370,12168.98,0.06,0,37916,12176,11772,11566,11162,10956,11670,11060,90,3410,500,7950,10,1,18088940,2230,-8.20,7.59,12,3.36,-1504.00,1625.00,16700,20241119,-26.17,7000,20240909,76.14,14930,-17.41,20250107,11160,10.48,20250203,16700,-26.17,20241119,7000,76.14,20240909,0.94,N,396270,500,90 억,,11461,N,N,116,N,00,N +20250207,131137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12520,1150,2,10.11,6629833960,545835,231.51,11580,12600,11350,14780,7960,11370,12146.22,0.06,0,40960,12176,11772,11566,11162,10956,11670,11060,90,3410,500,7950,10,1,18088940,2265,-8.32,7.70,12,3.02,-1504.00,1625.00,16700,20241119,-25.03,7000,20240909,78.86,14930,-16.14,20250107,11160,12.19,20250203,16700,-25.03,20241119,7000,78.86,20240909,0.94,N,396270,500,90 억,,11461,N,N,116,N,00,N +20250207,121136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12260,890,2,7.83,5317738760,440142,186.68,11580,12480,11350,14780,7960,11370,12081.87,0.06,0,23226,12176,11772,11566,11162,10956,11670,11060,90,3410,500,7950,10,1,18088940,2218,-8.15,7.54,12,2.43,-1504.00,1625.00,16700,20241119,-26.59,7000,20240909,75.14,14930,-17.88,20250107,11160,9.86,20250203,16700,-26.59,20241119,7000,75.14,20240909,0.94,N,396270,500,90 억,,11461,N,N,116,N,00,N +20250207,111133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12250,880,2,7.74,4033643480,336154,142.57,11580,12450,11350,14780,7960,11370,11999.39,0.06,0,16396,12176,11772,11566,11162,10956,11670,11060,90,3410,500,7950,10,1,18088940,2216,-8.14,7.54,12,1.86,-1504.00,1625.00,16700,20241119,-26.65,7000,20240909,75.00,14930,-17.95,20250107,11160,9.77,20250203,16700,-26.65,20241119,7000,75.00,20240909,0.94,N,396270,500,90 억,,11461,N,N,116,N,00,N +20250207,101138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11850,480,2,4.22,1529185720,131071,55.59,11580,11930,11350,14780,7960,11370,11666.85,0.06,0,15400,12176,11772,11566,11162,10956,11670,11060,90,3410,500,7950,10,1,18088940,2144,-7.88,7.29,12,0.72,-1504.00,1625.00,16700,20241119,-29.04,7000,20240909,69.29,14930,-20.63,20250107,11160,6.18,20250203,16700,-29.04,20241119,7000,69.29,20240909,0.94,N,396270,500,90 억,,11461,N,N,116,N,00,N +20250207,091145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11500,130,2,1.14,214456520,18610,7.89,11580,11630,11420,14780,7960,11370,11523.72,0.06,0,1174,12176,11772,11566,11162,10956,11670,11060,90,3410,500,7950,10,1,18088940,2080,-7.65,7.08,12,0.10,-1504.00,1625.00,16700,20241119,-31.14,7000,20240909,64.29,14930,-22.97,20250107,11160,3.05,20250203,16700,-31.14,20241119,7000,64.29,20240909,0.94,N,396270,500,90 억,,11461,N,N,116,N,00,N 20250206,161107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11370,-480,5,-4.05,2671167260,232717,177.96,11950,11970,11360,15400,8300,11850,11478.99,0.14,0,-13463,12230,12040,11770,11580,11310,12135,11675,90,3550,500,8290,10,1,18088940,2057,-7.56,7.00,12,1.29,-1504.00,1625.00,16700,20241119,-31.92,7000,20240909,62.43,14930,-23.84,20250107,11160,1.88,20250203,16700,-31.92,20241119,7000,62.43,20240909,0.95,N,396270,500,90 억,,24882,N,N,116,N,00,N 20250206,151114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11390,-460,5,-3.88,2435577150,212007,162.13,11950,11970,11360,15400,8300,11850,11488.11,0.14,0,-12584,12230,12040,11770,11580,11310,12135,11675,90,3550,500,8290,10,1,18088940,2060,-7.57,7.01,12,1.17,-1504.00,1625.00,16700,20241119,-31.80,7000,20240909,62.71,14930,-23.71,20250107,11160,2.06,20250203,16700,-31.80,20241119,7000,62.71,20240909,0.95,N,396270,500,90 억,,24882,N,N,319,N,00,N 20250206,141113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11450,-400,5,-3.38,2064704110,179544,137.30,11950,11970,11360,15400,8300,11850,11499.61,0.14,0,-12330,12230,12040,11770,11580,11310,12135,11675,90,3550,500,8290,10,1,18088940,2071,-7.61,7.05,12,0.99,-1504.00,1625.00,16700,20241119,-31.44,7000,20240909,63.57,14930,-23.31,20250107,11160,2.60,20250203,16700,-31.44,20241119,7000,63.57,20240909,0.95,N,396270,500,90 억,,24882,N,N,319,N,00,N diff --git a/396300/price/prices-20250201.csv b/396300/price/prices-20250201.csv index 0ea5d6d2be67..34063e020042 100644 --- a/396300/price/prices-20250201.csv +++ b/396300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2210,10,2,0.45,111045785,50416,40.19,2205,2230,2185,2860,1540,2200,2202.59,1.31,0,-9431,2296,2247,2216,2167,2136,2232,2152,26,660,100,1540,5,1,26489500,585,9.21,0.83,12,0.19,240.00,2653.00,4360,20240216,-49.31,2000,20241210,10.50,2640,-16.29,20250114,2110,4.74,20250203,4360,-49.31,20240216,2000,10.50,20241210,3.01,N,396300,100,26 억,,347493,N,N,0,N,00,N +20250207,151140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2205,5,2,0.23,102252150,46426,37.01,2205,2230,2185,2860,1540,2200,2202.48,1.31,0,-8990,2296,2247,2216,2167,2136,2232,2152,26,660,100,1540,5,1,26489500,584,9.19,0.83,12,0.18,240.00,2653.00,4360,20240216,-49.43,2000,20241210,10.25,2640,-16.48,20250114,2110,4.50,20250203,4360,-49.43,20240216,2000,10.25,20241210,3.01,N,396300,100,26 억,,347493,N,N,0,N,00,N +20250207,141139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2205,5,2,0.23,84854125,38515,30.71,2205,2230,2185,2860,1540,2200,2203.14,1.31,0,-10385,2296,2247,2216,2167,2136,2232,2152,26,660,100,1540,5,1,26489500,584,9.19,0.83,12,0.15,240.00,2653.00,4360,20240216,-49.43,2000,20241210,10.25,2640,-16.48,20250114,2110,4.50,20250203,4360,-49.43,20240216,2000,10.25,20241210,3.01,N,396300,100,26 억,,347493,N,N,0,N,00,N +20250207,131137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2205,5,2,0.23,70274920,31892,25.43,2205,2230,2185,2860,1540,2200,2203.53,1.31,0,-5134,2296,2247,2216,2167,2136,2232,2152,26,660,100,1540,5,1,26489500,584,9.19,0.83,12,0.12,240.00,2653.00,4360,20240216,-49.43,2000,20241210,10.25,2640,-16.48,20250114,2110,4.50,20250203,4360,-49.43,20240216,2000,10.25,20241210,3.01,N,396300,100,26 억,,347493,N,N,0,N,00,N +20250207,121136,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2215,15,2,0.68,52959155,24030,19.16,2205,2230,2185,2860,1540,2200,2203.88,1.31,0,-8314,2296,2247,2216,2167,2136,2232,2152,26,660,100,1540,5,1,26489500,587,9.23,0.83,12,0.09,240.00,2653.00,4360,20240216,-49.20,2000,20241210,10.75,2640,-16.10,20250114,2110,4.98,20250203,4360,-49.20,20240216,2000,10.75,20241210,3.01,N,396300,100,26 억,,347493,N,N,0,N,00,N +20250207,111133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2215,15,2,0.68,35495885,16120,12.85,2205,2230,2185,2860,1540,2200,2201.98,1.31,0,-6713,2296,2247,2216,2167,2136,2232,2152,26,660,100,1540,5,1,26489500,587,9.23,0.83,12,0.06,240.00,2653.00,4360,20240216,-49.20,2000,20241210,10.75,2640,-16.10,20250114,2110,4.98,20250203,4360,-49.20,20240216,2000,10.75,20241210,3.01,N,396300,100,26 억,,347493,N,N,0,N,00,N +20250207,101139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,0,3,0.00,26023720,11818,9.42,2205,2230,2185,2860,1540,2200,2202.04,1.31,0,-5845,2296,2247,2216,2167,2136,2232,2152,26,660,100,1540,5,1,26489500,583,9.17,0.83,12,0.04,240.00,2653.00,4360,20240216,-49.54,2000,20241210,10.00,2640,-16.67,20250114,2110,4.27,20250203,4360,-49.54,20240216,2000,10.00,20241210,3.01,N,396300,100,26 억,,347493,N,N,0,N,00,N +20250207,091145,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2220,20,2,0.91,9699735,4415,3.52,2205,2230,2185,2860,1540,2200,2197.00,1.31,0,-2442,2296,2247,2216,2167,2136,2232,2152,26,660,100,1540,5,1,26489500,588,9.25,0.84,12,0.02,240.00,2653.00,4360,20240216,-49.08,2000,20241210,11.00,2640,-15.91,20250114,2110,5.21,20250203,4360,-49.08,20240216,2000,11.00,20241210,3.01,N,396300,100,26 억,,347493,N,N,0,N,00,N 20250206,161108,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,-50,5,-2.22,275098465,124370,183.96,2240,2265,2185,2925,1575,2250,2212.00,1.35,0,-10535,2290,2270,2235,2215,2180,2280,2225,26,675,100,1570,5,1,26489500,583,9.17,0.83,12,0.47,240.00,2653.00,4360,20240216,-49.54,2000,20241210,10.00,2640,-16.67,20250114,2110,4.27,20250203,4360,-49.54,20240216,2000,10.00,20241210,3.03,N,396300,100,26 억,,357922,N,N,0,N,00,N 20250206,151114,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2210,-40,5,-1.78,264258370,119452,176.68,2240,2265,2185,2925,1575,2250,2212.26,1.35,0,-8411,2290,2270,2235,2215,2180,2280,2225,26,675,100,1570,5,1,26489500,585,9.21,0.83,12,0.45,240.00,2653.00,4360,20240216,-49.31,2000,20241210,10.50,2640,-16.29,20250114,2110,4.74,20250203,4360,-49.31,20240216,2000,10.50,20241210,3.03,N,396300,100,26 억,,357922,N,N,0,N,00,N 20250206,141113,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2205,-45,5,-2.00,244773125,110591,163.58,2240,2265,2185,2925,1575,2250,2213.32,1.35,0,-5080,2290,2270,2235,2215,2180,2280,2225,26,675,100,1570,5,1,26489500,584,9.19,0.83,12,0.42,240.00,2653.00,4360,20240216,-49.43,2000,20241210,10.25,2640,-16.48,20250114,2110,4.50,20250203,4360,-49.43,20240216,2000,10.25,20241210,3.03,N,396300,100,26 억,,357922,N,N,0,N,00,N diff --git a/396470/price/prices-20250201.csv b/396470/price/prices-20250201.csv index cbf743e8d593..93ac1a5706e9 100644 --- a/396470/price/prices-20250201.csv +++ b/396470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8820,10,2,0.11,5399541170,600141,203.90,8810,9260,8660,11450,6170,8810,8997.30,0.46,0,-2652,9016,8912,8716,8612,8416,8965,8665,16,2640,100,6160,10,1,16120000,1422,51.28,2.34,12,3.72,172.00,3765.00,18290,20240626,-51.78,6470,20241202,36.32,10500,-16.00,20250108,7370,19.67,20250102,18290,-51.78,20240626,6470,36.32,20241202,4.99,N,396470,100,16 억,,73919,N,N,0,N,00,N +20250207,151140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8870,60,2,0.68,5242370510,582352,197.86,8810,9260,8660,11450,6170,8810,9002.11,0.46,0,-4765,9016,8912,8716,8612,8416,8965,8665,16,2640,100,6160,10,1,16120000,1430,51.57,2.36,12,3.61,172.00,3765.00,18290,20240626,-51.50,6470,20241202,37.09,10500,-15.52,20250108,7370,20.35,20250102,18290,-51.50,20240626,6470,37.09,20241202,4.99,N,396470,100,16 억,,73919,N,N,0,N,00,N +20250207,141139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8930,120,2,1.36,4990121870,553973,188.21,8810,9260,8660,11450,6170,8810,9007.93,0.46,0,-11799,9016,8912,8716,8612,8416,8965,8665,16,2640,100,6160,10,1,16120000,1440,51.92,2.37,12,3.44,172.00,3765.00,18290,20240626,-51.18,6470,20241202,38.02,10500,-14.95,20250108,7370,21.17,20250102,18290,-51.18,20240626,6470,38.02,20241202,4.99,N,396470,100,16 억,,73919,N,N,0,N,00,N +20250207,131137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8990,180,2,2.04,4635427480,514186,174.70,8810,9260,8660,11450,6170,8810,9015.14,0.46,0,-22033,9016,8912,8716,8612,8416,8965,8665,16,2640,100,6160,10,1,16120000,1449,52.27,2.39,12,3.19,172.00,3765.00,18290,20240626,-50.85,6470,20241202,38.95,10500,-14.38,20250108,7370,21.98,20250102,18290,-50.85,20240626,6470,38.95,20241202,4.99,N,396470,100,16 억,,73919,N,N,0,N,00,N +20250207,121136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9040,230,2,2.61,4089299680,453574,154.10,8810,9260,8660,11450,6170,8810,9015.79,0.46,0,-27180,9016,8912,8716,8612,8416,8965,8665,16,2640,100,6160,10,1,16120000,1457,52.56,2.40,12,2.81,172.00,3765.00,18290,20240626,-50.57,6470,20241202,39.72,10500,-13.90,20250108,7370,22.66,20250102,18290,-50.57,20240626,6470,39.72,20241202,4.99,N,396470,100,16 억,,73919,N,N,0,N,00,N +20250207,111134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8910,100,2,1.14,1210881830,137774,46.81,8810,8920,8660,11450,6170,8810,8788.88,0.46,0,-11234,9016,8912,8716,8612,8416,8965,8665,16,2640,100,6160,10,1,16120000,1436,51.80,2.37,12,0.85,172.00,3765.00,18290,20240626,-51.28,6470,20241202,37.71,10500,-15.14,20250108,7370,20.90,20250102,18290,-51.28,20240626,6470,37.71,20241202,4.99,N,396470,100,16 억,,73919,N,N,0,N,00,N +20250207,101139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8730,-80,5,-0.91,847549270,96622,32.83,8810,8900,8660,11450,6170,8810,8771.75,0.46,0,-14244,9016,8912,8716,8612,8416,8965,8665,16,2640,100,6160,10,1,16120000,1407,50.76,2.32,12,0.60,172.00,3765.00,18290,20240626,-52.27,6470,20241202,34.93,10500,-16.86,20250108,7370,18.45,20250102,18290,-52.27,20240626,6470,34.93,20241202,4.99,N,396470,100,16 억,,73919,N,N,0,N,00,N +20250207,091146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8760,-50,5,-0.57,304062580,34749,11.81,8810,8850,8660,11450,6170,8810,8750.01,0.46,0,-4153,9016,8912,8716,8612,8416,8965,8665,16,2640,100,6160,10,1,16120000,1412,50.93,2.33,12,0.22,172.00,3765.00,18290,20240626,-52.10,6470,20241202,35.39,10500,-16.57,20250108,7370,18.86,20250102,18290,-52.10,20240626,6470,35.39,20241202,4.99,N,396470,100,16 억,,73919,N,N,0,N,00,N 20250206,161108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8810,270,2,3.16,2421796600,278949,145.40,8690,8820,8520,11100,5980,8540,8679.15,0.48,0,-3578,8800,8670,8570,8440,8340,8735,8505,16,2560,100,5970,10,1,16120000,1420,51.22,2.34,12,1.73,172.00,3765.00,18290,20240626,-51.83,6470,20241202,36.17,10500,-16.10,20250108,7370,19.54,20250102,18290,-51.83,20240626,6470,36.17,20241202,5.09,N,396470,100,16 억,,78048,N,N,0,N,00,N 20250206,151114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8730,190,2,2.22,1844019000,213069,111.06,8690,8820,8520,11100,5980,8540,8654.56,0.48,0,188,8800,8670,8570,8440,8340,8735,8505,16,2560,100,5970,10,1,16120000,1407,50.76,2.32,12,1.32,172.00,3765.00,18290,20240626,-52.27,6470,20241202,34.93,10500,-16.86,20250108,7370,18.45,20250102,18290,-52.27,20240626,6470,34.93,20241202,5.09,N,396470,100,16 억,,78048,N,N,0,N,00,N 20250206,141113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8560,20,2,0.23,1476484420,170474,88.86,8690,8820,8550,11100,5980,8540,8661.05,0.48,0,-17706,8800,8670,8570,8440,8340,8735,8505,16,2560,100,5970,10,1,16120000,1380,49.77,2.27,12,1.06,172.00,3765.00,18290,20240626,-53.20,6470,20241202,32.30,10500,-18.48,20250108,7370,16.15,20250102,18290,-53.20,20240626,6470,32.30,20241202,5.09,N,396470,100,16 억,,78048,N,N,0,N,00,N diff --git a/396690/price/prices-20250201.csv b/396690/price/prices-20250201.csv index accd676252ba..426d9da96b87 100644 --- a/396690/price/prices-20250201.csv +++ b/396690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161138,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2600,10,2,0.39,53393700,20590,82.11,2590,2610,2580,3365,1815,2590,2593.19,0.69,0,-390,2610,2600,2590,2580,2570,2600,2580,396,775,1000,1910,5,1,39605940,1030,0.00,0.00,09,0.05,0.00,0.00,3450,20240312,-24.64,2475,20241112,5.05,2745,-5.28,20250107,2500,4.00,20250205,3450,-24.64,20240312,2475,5.05,20241112,0.00,N,396690,1000,396 억,,273270,N,N,212,N,00,N +20250207,151140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2585,-5,5,-0.19,49302350,19016,75.83,2590,2610,2580,3365,1815,2590,2592.68,0.69,0,-347,2610,2600,2590,2580,2570,2600,2580,396,775,1000,1910,5,1,39605940,1024,0.00,0.00,09,0.05,0.00,0.00,3450,20240312,-25.07,2475,20241112,4.44,2745,-5.83,20250107,2500,3.40,20250205,3450,-25.07,20240312,2475,4.44,20241112,0.00,N,396690,1000,396 억,,273270,N,N,0,N,00,N +20250207,141139,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2590,0,3,0.00,42923540,16553,66.01,2590,2610,2580,3365,1815,2590,2593.10,0.69,0,-581,2610,2600,2590,2580,2570,2600,2580,396,775,1000,1910,5,1,39605940,1026,0.00,0.00,09,0.04,0.00,0.00,3450,20240312,-24.93,2475,20241112,4.65,2745,-5.65,20250107,2500,3.60,20250205,3450,-24.93,20240312,2475,4.65,20241112,0.00,N,396690,1000,396 억,,273270,N,N,0,N,00,N +20250207,131137,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2595,5,2,0.19,37911050,14620,58.30,2590,2610,2580,3365,1815,2590,2593.10,0.69,0,-343,2610,2600,2590,2580,2570,2600,2580,396,775,1000,1910,5,1,39605940,1028,0.00,0.00,09,0.04,0.00,0.00,3450,20240312,-24.78,2475,20241112,4.85,2745,-5.46,20250107,2500,3.80,20250205,3450,-24.78,20240312,2475,4.85,20241112,0.00,N,396690,1000,396 억,,273270,N,N,0,N,00,N +20250207,121136,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2590,0,3,0.00,23989790,9238,36.84,2590,2610,2585,3365,1815,2590,2596.86,0.69,0,-1007,2610,2600,2590,2580,2570,2600,2580,396,775,1000,1910,5,1,39605940,1026,0.00,0.00,09,0.02,0.00,0.00,3450,20240312,-24.93,2475,20241112,4.65,2745,-5.65,20250107,2500,3.60,20250205,3450,-24.93,20240312,2475,4.65,20241112,0.00,N,396690,1000,396 억,,273270,N,N,0,N,00,N +20250207,111134,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2590,0,3,0.00,15585275,5991,23.89,2590,2610,2590,3365,1815,2590,2601.45,0.69,0,-1021,2610,2600,2590,2580,2570,2600,2580,396,775,1000,1910,5,1,39605940,1026,0.00,0.00,09,0.02,0.00,0.00,3450,20240312,-24.93,2475,20241112,4.65,2745,-5.65,20250107,2500,3.60,20250205,3450,-24.93,20240312,2475,4.65,20241112,0.00,N,396690,1000,396 억,,273270,N,N,0,N,00,N +20250207,101139,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2600,10,2,0.39,8263375,3173,12.65,2590,2610,2590,3365,1815,2590,2604.28,0.69,0,-772,2610,2600,2590,2580,2570,2600,2580,396,775,1000,1910,5,1,39605940,1030,0.00,0.00,09,0.01,0.00,0.00,3450,20240312,-24.64,2475,20241112,5.05,2745,-5.28,20250107,2500,4.00,20250205,3450,-24.64,20240312,2475,5.05,20241112,0.00,N,396690,1000,396 억,,273270,N,N,0,N,00,N +20250207,091146,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2610,20,2,0.77,1560475,600,2.39,2590,2610,2590,3365,1815,2590,2600.79,0.69,0,-271,2610,2600,2590,2580,2570,2600,2580,396,775,1000,1910,5,1,39605940,1034,0.00,0.00,09,0.00,0.00,0.00,3450,20240312,-24.35,2475,20241112,5.45,2745,-4.92,20250107,2500,4.40,20250205,3450,-24.35,20240312,2475,5.45,20241112,0.00,N,396690,1000,396 억,,273270,N,N,0,N,00,N 20250206,161108,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2590,0,3,0.00,64916355,25076,74.20,2590,2600,2580,3365,1815,2590,2588.78,0.69,0,-60,2650,2620,2560,2530,2470,2635,2545,396,775,1000,1910,5,1,39605940,1026,0.00,0.00,09,0.06,0.00,0.00,3450,20240312,-24.93,2475,20241112,4.65,2745,-5.65,20250107,2500,3.60,20250205,3450,-24.93,20240312,2475,4.65,20241112,0.00,N,396690,1000,396 억,,273328,N,N,0,N,00,N 20250206,151114,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2590,0,3,0.00,63872585,24673,73.00,2590,2600,2580,3365,1815,2590,2588.76,0.69,0,-28,2650,2620,2560,2530,2470,2635,2545,396,775,1000,1910,5,1,39605940,1026,0.00,0.00,09,0.06,0.00,0.00,3450,20240312,-24.93,2475,20241112,4.65,2745,-5.65,20250107,2500,3.60,20250205,3450,-24.93,20240312,2475,4.65,20241112,0.00,N,396690,1000,396 억,,273328,N,N,0,N,00,N 20250206,141114,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2585,-5,5,-0.19,54607585,21095,62.42,2590,2600,2580,3365,1815,2590,2588.65,0.69,0,-28,2650,2620,2560,2530,2470,2635,2545,396,775,1000,1910,5,1,39605940,1024,0.00,0.00,09,0.05,0.00,0.00,3450,20240312,-25.07,2475,20241112,4.44,2745,-5.83,20250107,2500,3.40,20250205,3450,-25.07,20240312,2475,4.44,20241112,0.00,N,396690,1000,396 억,,273328,N,N,0,N,00,N diff --git a/397030/price/prices-20250201.csv b/397030/price/prices-20250201.csv index 00d3e75c456c..1fee632c3408 100644 --- a/397030/price/prices-20250201.csv +++ b/397030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161138,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16870,-200,5,-1.17,5920349120,350178,50.20,17240,17250,16590,22150,11950,17070,16906.71,9.17,0,-108527,17836,17452,16856,16472,15876,17645,16665,224,5080,1000,12290,10,1,22435596,3785,-25.48,6.30,12,1.56,-662.00,2677.00,25900,20241015,-34.86,11510,20240205,46.57,17270,-2.32,20250107,15060,12.02,20250203,25900,-34.86,20241015,11850,42.36,20240208,4.88,N,397030,1000,224 억,,2056224,N,N,822,N,00,N +20250207,151140,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17030,-40,5,-0.23,5558612760,328602,47.10,17240,17250,16590,22150,11950,17070,16915.85,9.17,0,-97287,17836,17452,16856,16472,15876,17645,16665,224,5080,1000,12290,10,1,22435596,3821,-25.73,6.36,12,1.46,-662.00,2677.00,25900,20241015,-34.25,11510,20240205,47.96,17270,-1.39,20250107,15060,13.08,20250203,25900,-34.25,20241015,11850,43.71,20240208,4.88,N,397030,1000,224 억,,2056224,N,N,3682,N,00,N +20250207,141140,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16730,-340,5,-1.99,4512962880,266206,38.16,17240,17250,16630,22150,11950,17070,16952.81,9.17,0,-72980,17836,17452,16856,16472,15876,17645,16665,224,5080,1000,12290,10,1,22435596,3753,-25.27,6.25,12,1.19,-662.00,2677.00,25900,20241015,-35.41,11510,20240205,45.35,17270,-3.13,20250107,15060,11.09,20250203,25900,-35.41,20241015,11850,41.18,20240208,4.88,N,397030,1000,224 억,,2056224,N,N,3682,N,00,N +20250207,131138,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16680,-390,5,-2.28,4088782240,240774,34.51,17240,17250,16670,22150,11950,17070,16981.76,9.17,0,-71155,17836,17452,16856,16472,15876,17645,16665,224,5080,1000,12290,10,1,22435596,3742,-25.20,6.23,12,1.07,-662.00,2677.00,25900,20241015,-35.60,11510,20240205,44.92,17270,-3.42,20250107,15060,10.76,20250203,25900,-35.60,20241015,11850,40.76,20240208,4.88,N,397030,1000,224 억,,2056224,N,N,3682,N,00,N +20250207,121137,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16870,-200,5,-1.17,3316026420,194628,27.90,17240,17250,16860,22150,11950,17070,17037.74,9.17,0,-67416,17836,17452,16856,16472,15876,17645,16665,224,5080,1000,12290,10,1,22435596,3785,-25.48,6.30,12,0.87,-662.00,2677.00,25900,20241015,-34.86,11510,20240205,46.57,17270,-2.32,20250107,15060,12.02,20250203,25900,-34.86,20241015,11850,42.36,20240208,4.88,N,397030,1000,224 억,,2056224,N,N,3682,N,00,N +20250207,111134,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16990,-80,5,-0.47,2792577320,163690,23.46,17240,17250,16900,22150,11950,17070,17060.15,9.17,0,-50094,17836,17452,16856,16472,15876,17645,16665,224,5080,1000,12290,10,1,22435596,3812,-25.66,6.35,12,0.73,-662.00,2677.00,25900,20241015,-34.40,11510,20240205,47.61,17270,-1.62,20250107,15060,12.82,20250203,25900,-34.40,20241015,11850,43.38,20240208,4.88,N,397030,1000,224 억,,2056224,N,N,3682,N,00,N +20250207,101139,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17110,40,2,0.23,2071524350,121368,17.40,17240,17240,16900,22150,11950,17070,17068.12,9.17,0,-31645,17836,17452,16856,16472,15876,17645,16665,224,5080,1000,12290,10,1,22435596,3839,-25.85,6.39,12,0.54,-662.00,2677.00,25900,20241015,-33.94,11510,20240205,48.65,17270,-0.93,20250107,15060,13.61,20250203,25900,-33.94,20241015,11850,44.39,20240208,4.88,N,397030,1000,224 억,,2056224,N,N,3682,N,00,N +20250207,091146,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17070,0,3,0.00,872394950,51074,7.32,17240,17240,16950,22150,11950,17070,17081.04,9.17,0,-19872,17836,17452,16856,16472,15876,17645,16665,224,5080,1000,12290,10,1,22435596,3830,-25.79,6.38,12,0.23,-662.00,2677.00,25900,20241015,-34.09,11510,20240205,48.31,17270,-1.16,20250107,15060,13.35,20250203,25900,-34.09,20241015,11850,44.05,20240208,4.88,N,397030,1000,224 억,,2056224,N,N,3682,N,00,N 20250206,161108,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17070,960,2,5.96,11741862100,692345,342.81,16400,17240,16260,20900,11280,16110,16958.88,8.77,0,161535,16656,16382,16026,15752,15396,16205,15575,224,4790,1000,11590,10,1,22435596,3830,-25.79,6.38,12,3.09,-662.00,2677.00,25900,20241015,-34.09,11510,20240205,48.31,17270,-1.16,20250107,15060,13.35,20250203,25900,-34.09,20241015,11590,47.28,20240206,5.04,N,397030,1000,224 억,,1966983,N,N,3682,N,00,N 20250206,151115,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17150,1040,2,6.46,10921876380,644437,319.09,16400,17240,16260,20900,11280,16110,16947.93,8.77,0,160665,16656,16382,16026,15752,15396,16205,15575,224,4790,1000,11590,10,1,22435596,3848,-25.91,6.41,12,2.87,-662.00,2677.00,25900,20241015,-33.78,11510,20240205,49.00,17270,-0.69,20250107,15060,13.88,20250203,25900,-33.78,20241015,11590,47.97,20240206,5.04,N,397030,1000,224 억,,1966983,N,N,567,N,00,N 20250206,141114,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17050,940,2,5.83,9608019730,567715,281.10,16400,17240,16260,20900,11280,16110,16924.02,8.77,0,165133,16656,16382,16026,15752,15396,16205,15575,224,4790,1000,11590,10,1,22435596,3825,-25.76,6.37,12,2.53,-662.00,2677.00,25900,20241015,-34.17,11510,20240205,48.13,17270,-1.27,20250107,15060,13.21,20250203,25900,-34.17,20241015,11590,47.11,20240206,5.04,N,397030,1000,224 억,,1966983,N,N,567,N,00,N diff --git a/398120/price/prices-20250201.csv b/398120/price/prices-20250201.csv index 04c6ce4311f1..b3daf44658b5 100644 --- a/398120/price/prices-20250201.csv +++ b/398120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161139,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2835,-265,5,-8.55,703620400,236995,87.76,3100,3130,2805,4030,2170,3100,2969.56,0.81,0,-3041,3336,3217,3126,3007,2916,3205,2995,11,930,100,2170,5,1,11074700,314,17.29,2.36,12,2.14,164.00,1200.00,6880,20241219,-58.79,2805,20250207,1.07,4250,-33.29,20250102,2805,1.07,20250207,6880,-58.79,20241219,2805,1.07,20250207,0.18,N,398120,100,11 억,,89929,N,N,0,N,00,N +20250207,151141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2945,-155,5,-5.00,499668945,166022,61.48,3100,3130,2945,4030,2170,3100,3009.66,0.81,0,-6065,3336,3217,3126,3007,2916,3205,2995,11,930,100,2170,5,1,11074700,326,17.96,2.45,12,1.50,164.00,1200.00,6880,20241219,-57.19,2905,20250203,1.38,4250,-30.71,20250102,2905,1.38,20250203,6880,-57.19,20241219,2905,1.38,20250203,0.18,N,398120,100,11 억,,89929,N,N,0,N,00,N +20250207,141140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2990,-110,5,-3.55,383451050,126861,46.98,3100,3130,2970,4030,2170,3100,3022.61,0.81,0,-3016,3336,3217,3126,3007,2916,3205,2995,11,930,100,2170,5,1,11074700,331,18.23,2.49,12,1.15,164.00,1200.00,6880,20241219,-56.54,2905,20250203,2.93,4250,-29.65,20250102,2905,2.93,20250203,6880,-56.54,20241219,2905,2.93,20250203,0.18,N,398120,100,11 억,,89929,N,N,0,N,00,N +20250207,131138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3015,-85,5,-2.74,279450985,92147,34.12,3100,3130,2995,4030,2170,3100,3032.67,0.81,0,1982,3336,3217,3126,3007,2916,3205,2995,11,930,100,2170,5,1,11074700,334,18.38,2.51,12,0.83,164.00,1200.00,6880,20241219,-56.18,2905,20250203,3.79,4250,-29.06,20250102,2905,3.79,20250203,6880,-56.18,20241219,2905,3.79,20250203,0.18,N,398120,100,11 억,,89929,N,N,0,N,00,N +20250207,121137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3045,-55,5,-1.77,198502775,65235,24.16,3100,3130,3015,4030,2170,3100,3042.89,0.81,0,-1610,3336,3217,3126,3007,2916,3205,2995,11,930,100,2170,5,1,11074700,337,18.57,2.54,12,0.59,164.00,1200.00,6880,20241219,-55.74,2905,20250203,4.82,4250,-28.35,20250102,2905,4.82,20250203,6880,-55.74,20241219,2905,4.82,20250203,0.18,N,398120,100,11 억,,89929,N,N,0,N,00,N +20250207,111134,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3050,-50,5,-1.61,181156130,59545,22.05,3100,3130,3015,4030,2170,3100,3042.34,0.81,0,574,3336,3217,3126,3007,2916,3205,2995,11,930,100,2170,5,1,11074700,338,18.60,2.54,12,0.54,164.00,1200.00,6880,20241219,-55.67,2905,20250203,4.99,4250,-28.24,20250102,2905,4.99,20250203,6880,-55.67,20241219,2905,4.99,20250203,0.18,N,398120,100,11 억,,89929,N,N,0,N,00,N +20250207,101140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3045,-55,5,-1.77,119430360,39129,14.49,3100,3130,3020,4030,2170,3100,3052.22,0.81,0,-1721,3336,3217,3126,3007,2916,3205,2995,11,930,100,2170,5,1,11074700,337,18.57,2.54,12,0.35,164.00,1200.00,6880,20241219,-55.74,2905,20250203,4.82,4250,-28.35,20250102,2905,4.82,20250203,6880,-55.74,20241219,2905,4.82,20250203,0.18,N,398120,100,11 억,,89929,N,N,0,N,00,N +20250207,091146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3090,-10,5,-0.32,21133485,6875,2.55,3100,3130,3060,4030,2170,3100,3073.96,0.81,0,496,3336,3217,3126,3007,2916,3205,2995,11,930,100,2170,5,1,11074700,342,18.84,2.58,12,0.06,164.00,1200.00,6880,20241219,-55.09,2905,20250203,6.37,4250,-27.29,20250102,2905,6.37,20250203,6880,-55.09,20241219,2905,6.37,20250203,0.18,N,398120,100,11 억,,89929,N,N,0,N,00,N 20250206,161109,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3100,-130,5,-4.02,837124860,268573,97.91,3100,3245,3035,4195,2265,3230,3116.94,1.10,0,-35487,3420,3325,3170,3075,2920,3372,3122,11,965,100,2260,5,1,11074700,343,18.90,2.58,12,2.43,164.00,1200.00,6880,20241219,-54.94,2905,20250203,6.71,4250,-27.06,20250102,2905,6.71,20250203,6880,-54.94,20241219,2905,6.71,20250203,0.18,N,398120,100,11 억,,122176,N,N,0,N,00,N 20250206,151115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3090,-140,5,-4.33,791616450,253897,92.56,3100,3245,3035,4195,2265,3230,3117.86,1.10,0,-26802,3420,3325,3170,3075,2920,3372,3122,11,965,100,2260,5,1,11074700,342,18.84,2.58,12,2.29,164.00,1200.00,6880,20241219,-55.09,2905,20250203,6.37,4250,-27.29,20250102,2905,6.37,20250203,6880,-55.09,20241219,2905,6.37,20250203,0.18,N,398120,100,11 억,,122176,N,N,0,N,00,N 20250206,141114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3105,-125,5,-3.87,552544340,176256,64.26,3100,3245,3095,4195,2265,3230,3134.90,1.10,0,-28443,3420,3325,3170,3075,2920,3372,3122,11,965,100,2260,5,1,11074700,344,18.93,2.59,12,1.59,164.00,1200.00,6880,20241219,-54.87,2905,20250203,6.88,4250,-26.94,20250102,2905,6.88,20250203,6880,-54.87,20241219,2905,6.88,20250203,0.18,N,398120,100,11 억,,122176,N,N,0,N,00,N diff --git a/399720/price/prices-20250201.csv b/399720/price/prices-20250201.csv index 9ec48eec277a..c867d038bf99 100644 --- a/399720/price/prices-20250201.csv +++ b/399720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161139,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,51500,6900,2,15.47,51625724850,1046931,735.78,44850,52400,43450,57900,31250,44600,49306.41,0.81,0,88176,46033,45316,44283,43566,42533,45675,43925,58,13300,500,32110,100,1,11597320,5973,93.30,9.54,12,9.03,552.00,5398.00,127900,20240328,-59.73,27450,20241209,87.61,52400,-1.72,20250207,37600,36.97,20250102,127900,-59.73,20240328,27450,87.61,20241209,3.35,N,399720,500,57 억,,93635,N,N,596,N,00,N +20250207,151141,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,51100,6500,2,14.57,48514767950,986342,693.20,44850,52400,43450,57900,31250,44600,49186.71,0.81,0,92790,46033,45316,44283,43566,42533,45675,43925,58,13300,500,32110,100,1,11597320,5926,92.57,9.47,12,8.50,552.00,5398.00,127900,20240328,-60.05,27450,20241209,86.16,52400,-2.48,20250207,37600,35.90,20250102,127900,-60.05,20240328,27450,86.16,20241209,3.35,N,399720,500,57 억,,93635,N,N,1040,N,00,N +20250207,141140,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,50600,6000,2,13.45,33329163150,689076,484.28,44850,50700,43450,57900,31250,44600,48368.08,0.81,0,92155,46033,45316,44283,43566,42533,45675,43925,58,13300,500,32110,100,1,11597320,5868,91.67,9.37,12,5.94,552.00,5398.00,127900,20240328,-60.44,27450,20241209,84.34,50900,-0.59,20250116,37600,34.57,20250102,127900,-60.44,20240328,27450,84.34,20241209,3.35,N,399720,500,57 억,,93635,N,N,1040,N,00,N +20250207,131138,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,49950,5350,2,12.00,23237193150,487331,342.49,44850,50300,43450,57900,31250,44600,47682.77,0.81,0,53173,46033,45316,44283,43566,42533,45675,43925,58,13300,500,32110,50,1,11597320,5793,90.49,9.25,12,4.20,552.00,5398.00,127900,20240328,-60.95,27450,20241209,81.97,50900,-1.87,20250116,37600,32.85,20250102,127900,-60.95,20240328,27450,81.97,20241209,3.35,N,399720,500,57 억,,93635,N,N,1040,N,00,N +20250207,121137,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,47450,2850,2,6.39,10066813350,218979,153.90,44850,48000,43450,57900,31250,44600,45971.79,0.81,0,14862,46033,45316,44283,43566,42533,45675,43925,58,13300,500,32110,50,1,11597320,5503,85.96,8.79,12,1.89,552.00,5398.00,127900,20240328,-62.90,27450,20241209,72.86,50900,-6.78,20250116,37600,26.20,20250102,127900,-62.90,20240328,27450,72.86,20241209,3.35,N,399720,500,57 억,,93635,N,N,1040,N,00,N +20250207,111134,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,45150,550,2,1.23,2879921400,65084,45.74,44850,45200,43450,57900,31250,44600,44249.13,0.81,0,-1462,46033,45316,44283,43566,42533,45675,43925,58,13300,500,32110,50,1,11597320,5236,81.79,8.36,12,0.56,552.00,5398.00,127900,20240328,-64.70,27450,20241209,64.48,50900,-11.30,20250116,37600,20.08,20250102,127900,-64.70,20240328,27450,64.48,20241209,3.35,N,399720,500,57 억,,93635,N,N,1040,N,00,N +20250207,101140,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,44300,-300,5,-0.67,1736980300,39479,27.75,44850,44850,43450,57900,31250,44600,43997.09,0.81,0,-781,46033,45316,44283,43566,42533,45675,43925,58,13300,500,32110,50,1,11597320,5138,80.25,8.21,12,0.34,552.00,5398.00,127900,20240328,-65.36,27450,20241209,61.38,50900,-12.97,20250116,37600,17.82,20250102,127900,-65.36,20240328,27450,61.38,20241209,3.35,N,399720,500,57 억,,93635,N,N,1040,N,00,N +20250207,091147,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,44000,-600,5,-1.35,505551300,11402,8.01,44850,44850,43900,57900,31250,44600,44338.09,0.81,0,-2605,46033,45316,44283,43566,42533,45675,43925,58,13300,500,32110,50,1,11597320,5103,79.71,8.15,12,0.10,552.00,5398.00,127900,20240328,-65.60,27450,20241209,60.29,50900,-13.56,20250116,37600,17.02,20250102,127900,-65.60,20240328,27450,60.29,20241209,3.35,N,399720,500,57 억,,93635,N,N,1040,N,00,N 20250206,161109,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,44600,1400,2,3.24,6208705650,140877,121.52,44400,45000,43250,56100,30250,43200,44071.82,0.83,0,351,44100,43650,43050,42600,42000,43875,42825,58,12900,500,31100,50,1,11597320,5172,80.80,8.26,12,1.21,552.00,5398.00,127900,20240328,-65.13,27450,20241209,62.48,50900,-12.38,20250116,37600,18.62,20250102,127900,-65.13,20240328,27450,62.48,20241209,3.47,N,399720,500,57 억,,96397,N,N,1040,N,00,N 20250206,151115,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,44500,1300,2,3.01,5972451600,135578,116.95,44400,45000,43250,56100,30250,43200,44052.40,0.83,0,112,44100,43650,43050,42600,42000,43875,42825,58,12900,500,31100,50,1,11597320,5161,80.62,8.24,12,1.17,552.00,5398.00,127900,20240328,-65.21,27450,20241209,62.11,50900,-12.57,20250116,37600,18.35,20250102,127900,-65.21,20240328,27450,62.11,20241209,3.47,N,399720,500,57 억,,96397,N,N,640,N,00,N 20250206,141114,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,44000,800,2,1.85,3911355000,89280,77.02,44400,44550,43250,56100,30250,43200,43810.66,0.83,0,-8898,44100,43650,43050,42600,42000,43875,42825,58,12900,500,31100,50,1,11597320,5103,79.71,8.15,12,0.77,552.00,5398.00,127900,20240328,-65.60,27450,20241209,60.29,50900,-13.56,20250116,37600,17.02,20250102,127900,-65.60,20240328,27450,60.29,20241209,3.47,N,399720,500,57 억,,96397,N,N,640,N,00,N diff --git a/400760/price/prices-20250201.csv b/400760/price/prices-20250201.csv index 37a96cd9ef87..9a2c85220f40 100644 --- a/400760/price/prices-20250201.csv +++ b/400760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161139,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3375,-5,5,-0.15,118916655,35408,110.01,3350,3380,3350,4390,2370,3380,3358.47,0.64,0,-2151,3400,3390,3370,3360,3340,3395,3365,219,1010,500,2500,5,1,43767888,1477,0.00,0.00,12,0.08,0.00,0.00,3850,20240801,-12.34,3200,20241115,5.47,3440,-1.89,20250107,3315,1.81,20250120,3850,-12.34,20240801,3200,5.47,20241115,0.00,N,400760,500,218 억,,279651,N,N,246,N,00,N +20250207,151141,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3355,-25,5,-0.74,110714330,32972,102.44,3350,3380,3350,4390,2370,3380,3357.83,0.64,0,-1922,3400,3390,3370,3360,3340,3395,3365,219,1010,500,2500,5,1,43767888,1468,0.00,0.00,12,0.08,0.00,0.00,3850,20240801,-12.86,3200,20241115,4.84,3440,-2.47,20250107,3315,1.21,20250120,3850,-12.86,20240801,3200,4.84,20241115,0.00,N,400760,500,218 억,,279651,N,N,0,N,00,N +20250207,141140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3355,-25,5,-0.74,76326160,22715,70.57,3350,3380,3350,4390,2370,3380,3360.17,0.64,0,-948,3400,3390,3370,3360,3340,3395,3365,219,1010,500,2500,5,1,43767888,1468,0.00,0.00,12,0.05,0.00,0.00,3850,20240801,-12.86,3200,20241115,4.84,3440,-2.47,20250107,3315,1.21,20250120,3850,-12.86,20240801,3200,4.84,20241115,0.00,N,400760,500,218 억,,279651,N,N,0,N,00,N +20250207,131138,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3365,-15,5,-0.44,38759055,11533,35.83,3350,3380,3350,4390,2370,3380,3360.71,0.64,0,-353,3400,3390,3370,3360,3340,3395,3365,219,1010,500,2500,5,1,43767888,1473,0.00,0.00,12,0.03,0.00,0.00,3850,20240801,-12.60,3200,20241115,5.16,3440,-2.18,20250107,3315,1.51,20250120,3850,-12.60,20240801,3200,5.16,20241115,0.00,N,400760,500,218 억,,279651,N,N,0,N,00,N +20250207,121137,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3360,-20,5,-0.59,29080690,8656,26.89,3350,3380,3350,4390,2370,3380,3359.60,0.64,0,358,3400,3390,3370,3360,3340,3395,3365,219,1010,500,2500,5,1,43767888,1471,0.00,0.00,12,0.02,0.00,0.00,3850,20240801,-12.73,3200,20241115,5.00,3440,-2.33,20250107,3315,1.36,20250120,3850,-12.73,20240801,3200,5.00,20241115,0.00,N,400760,500,218 억,,279651,N,N,0,N,00,N +20250207,111135,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3365,-15,5,-0.44,20472905,6097,18.94,3350,3380,3350,4390,2370,3380,3357.87,0.64,0,1077,3400,3390,3370,3360,3340,3395,3365,219,1010,500,2500,5,1,43767888,1473,0.00,0.00,12,0.01,0.00,0.00,3850,20240801,-12.60,3200,20241115,5.16,3440,-2.18,20250107,3315,1.51,20250120,3850,-12.60,20240801,3200,5.16,20241115,0.00,N,400760,500,218 억,,279651,N,N,0,N,00,N +20250207,101140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3360,-20,5,-0.59,16124545,4804,14.93,3350,3380,3350,4390,2370,3380,3356.48,0.64,0,1321,3400,3390,3370,3360,3340,3395,3365,219,1010,500,2500,5,1,43767888,1471,0.00,0.00,12,0.01,0.00,0.00,3850,20240801,-12.73,3200,20241115,5.00,3440,-2.33,20250107,3315,1.36,20250120,3850,-12.73,20240801,3200,5.00,20241115,0.00,N,400760,500,218 억,,279651,N,N,0,N,00,N +20250207,091147,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3370,-10,5,-0.30,1504045,447,1.39,3350,3380,3350,4390,2370,3380,3364.75,0.64,0,-422,3400,3390,3370,3360,3340,3395,3365,219,1010,500,2500,5,1,43767888,1475,0.00,0.00,12,0.00,0.00,0.00,3850,20240801,-12.47,3200,20241115,5.31,3440,-2.03,20250107,3315,1.66,20250120,3850,-12.47,20240801,3200,5.31,20241115,0.00,N,400760,500,218 억,,279651,N,N,0,N,00,N 20250206,161109,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3380,15,2,0.45,108315570,32187,63.24,3365,3380,3350,4370,2360,3365,3365.20,0.64,0,2330,3391,3377,3356,3342,3321,3367,3332,219,1005,500,2490,5,1,43767888,1479,0.00,0.00,12,0.07,0.00,0.00,3850,20240801,-12.21,3200,20241115,5.62,3440,-1.74,20250107,3315,1.96,20250120,3850,-12.21,20240801,3200,5.62,20241115,0.00,N,400760,500,218 억,,278297,N,N,0,N,00,N 20250206,151115,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3370,5,2,0.15,101907550,30289,59.51,3365,3375,3350,4370,2360,3365,3364.51,0.64,0,1354,3391,3377,3356,3342,3321,3367,3332,219,1005,500,2490,5,1,43767888,1475,0.00,0.00,12,0.07,0.00,0.00,3850,20240801,-12.47,3200,20241115,5.31,3440,-2.03,20250107,3315,1.66,20250120,3850,-12.47,20240801,3200,5.31,20241115,0.00,N,400760,500,218 억,,278297,N,N,0,N,00,N 20250206,141115,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3365,0,3,0.00,49282375,14666,28.81,3365,3370,3350,4370,2360,3365,3360.31,0.64,0,105,3391,3377,3356,3342,3321,3367,3332,219,1005,500,2490,5,1,43767888,1473,0.00,0.00,12,0.03,0.00,0.00,3850,20240801,-12.60,3200,20241115,5.16,3440,-2.18,20250107,3315,1.51,20250120,3850,-12.60,20240801,3200,5.16,20241115,0.00,N,400760,500,218 억,,278297,N,N,0,N,00,N diff --git a/402030/price/prices-20250201.csv b/402030/price/prices-20250201.csv index 53e2f1d12930..a83b4aabdb9b 100644 --- a/402030/price/prices-20250201.csv +++ b/402030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25800,-1900,5,-6.86,9573349200,362971,129.41,28150,28200,25500,36000,19400,27700,26373.87,0.49,0,-3324,28566,28132,27466,27032,26366,28350,27250,57,8300,500,18830,50,1,11467288,2959,-29.86,9.38,12,3.17,-864.00,2751.00,41350,20240126,-37.61,12360,20240909,108.74,29400,-12.24,20250204,19210,34.31,20250117,34900,-26.07,20240215,12360,108.74,20240909,0.63,N,402030,500,57 억,,56691,N,N,2,N,00,N +20250207,151141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25600,-2100,5,-7.58,9238169400,349960,124.77,28150,28200,25500,36000,19400,27700,26395.20,0.49,0,-1968,28566,28132,27466,27032,26366,28350,27250,57,8300,500,18830,50,1,11467288,2936,-29.63,9.31,12,3.05,-864.00,2751.00,41350,20240126,-38.09,12360,20240909,107.12,29400,-12.93,20250204,19210,33.26,20250117,34900,-26.65,20240215,12360,107.12,20240909,0.63,N,402030,500,57 억,,56691,N,N,3334,N,00,N +20250207,141141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25850,-1850,5,-6.68,8317667200,314096,111.99,28150,28200,25650,36000,19400,27700,26478.59,0.49,0,2875,28566,28132,27466,27032,26366,28350,27250,57,8300,500,18830,50,1,11467288,2964,-29.92,9.40,12,2.74,-864.00,2751.00,41350,20240126,-37.48,12360,20240909,109.14,29400,-12.07,20250204,19210,34.57,20250117,34900,-25.93,20240215,12360,109.14,20240909,0.63,N,402030,500,57 억,,56691,N,N,3334,N,00,N +20250207,131139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26100,-1600,5,-5.78,7079829400,266162,94.90,28150,28200,25700,36000,19400,27700,26596.82,0.49,0,864,28566,28132,27466,27032,26366,28350,27250,57,8300,500,18830,50,1,11467288,2993,-30.21,9.49,12,2.32,-864.00,2751.00,41350,20240126,-36.88,12360,20240909,111.17,29400,-11.22,20250204,19210,35.87,20250117,34900,-25.21,20240215,12360,111.17,20240909,0.63,N,402030,500,57 억,,56691,N,N,3334,N,00,N +20250207,121138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26200,-1500,5,-5.42,6596002450,247616,88.28,28150,28200,25700,36000,19400,27700,26635.04,0.49,0,2374,28566,28132,27466,27032,26366,28350,27250,57,8300,500,18830,50,1,11467288,3004,-30.32,9.52,12,2.16,-864.00,2751.00,41350,20240126,-36.64,12360,20240909,111.97,29400,-10.88,20250204,19210,36.39,20250117,34900,-24.93,20240215,12360,111.97,20240909,0.63,N,402030,500,57 억,,56691,N,N,3334,N,00,N +20250207,111135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26600,-1100,5,-3.97,5848090200,219217,78.16,28150,28200,25700,36000,19400,27700,26673.92,0.49,0,3591,28566,28132,27466,27032,26366,28350,27250,57,8300,500,18830,50,1,11467288,3050,-30.79,9.67,12,1.91,-864.00,2751.00,41350,20240126,-35.67,12360,20240909,115.21,29400,-9.52,20250204,19210,38.47,20250117,34900,-23.78,20240215,12360,115.21,20240909,0.63,N,402030,500,57 억,,56691,N,N,3334,N,00,N +20250207,101140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26700,-1000,5,-3.61,5072465000,190250,67.83,28150,28200,25700,36000,19400,27700,26658.30,0.49,0,8454,28566,28132,27466,27032,26366,28350,27250,57,8300,500,18830,50,1,11467288,3062,-30.90,9.71,12,1.66,-864.00,2751.00,41350,20240126,-35.43,12360,20240909,116.02,29400,-9.18,20250204,19210,38.99,20250117,34900,-23.50,20240215,12360,116.02,20240909,0.63,N,402030,500,57 억,,56691,N,N,3334,N,00,N +20250207,091147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27750,50,2,0.18,1287799350,46373,16.53,28150,28200,27000,36000,19400,27700,27771.53,0.49,0,-12765,28566,28132,27466,27032,26366,28350,27250,57,8300,500,18830,50,1,11467288,3182,-32.12,10.09,12,0.40,-864.00,2751.00,41350,20240126,-32.89,12360,20240909,124.51,29400,-5.61,20250204,19210,44.46,20250117,34900,-20.49,20240215,12360,124.51,20240909,0.63,N,402030,500,57 억,,56691,N,N,3334,N,00,N 20250206,161109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27700,-600,5,-2.12,7587615000,277979,51.21,27600,27900,26800,36750,19850,28300,27291.95,0.43,0,6521,29933,29116,27883,27066,25833,29525,27475,57,8450,500,19240,50,1,11467288,3176,-32.06,10.07,12,2.42,-864.00,2751.00,41350,20240126,-33.01,12360,20240909,124.11,29400,-5.78,20250204,19210,44.20,20250117,34900,-20.63,20240215,12360,124.11,20240909,0.51,N,402030,500,57 억,,49710,N,N,3334,N,00,N 20250206,151116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27300,-1000,5,-3.53,7289793950,267174,49.22,27600,27900,26800,36750,19850,28300,27282.40,0.43,0,8574,29933,29116,27883,27066,25833,29525,27475,57,8450,500,19240,50,1,11467288,3131,-31.60,9.92,12,2.33,-864.00,2751.00,41350,20240126,-33.98,12360,20240909,120.87,29400,-7.14,20250204,19210,42.11,20250117,34900,-21.78,20240215,12360,120.87,20240909,0.51,N,402030,500,57 억,,49710,N,N,644,N,00,N 20250206,141115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27700,-600,5,-2.12,6415785500,235413,43.37,27600,27900,26800,36750,19850,28300,27250.49,0.43,0,8769,29933,29116,27883,27066,25833,29525,27475,57,8450,500,19240,50,1,11467288,3176,-32.06,10.07,12,2.05,-864.00,2751.00,41350,20240126,-33.01,12360,20240909,124.11,29400,-5.78,20250204,19210,44.20,20250117,34900,-20.63,20240215,12360,124.11,20240909,0.51,N,402030,500,57 억,,49710,N,N,644,N,00,N diff --git a/402340/price/prices-20250201.csv b/402340/price/prices-20250201.csv index e774dfbadb14..9fc3cfc17cc6 100644 --- a/402340/price/prices-20250201.csv +++ b/402340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161140,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,95400,-2900,5,-2.95,24525085800,254316,78.98,97000,98300,94800,127700,68900,98300,96435.50,51.82,0,21000,101300,99800,96800,95300,92300,100550,96050,141,29400,100,70770,100,1,133548056,127405,-10.44,0.86,12,0.19,-9137.00,110540.00,109000,20240711,-12.48,48750,20240126,95.69,101600,-6.10,20250122,77200,23.58,20250102,109000,-12.48,20240711,60900,56.65,20240215,0.04,N,402340,100,141 억,,69210344,N,N,1046,N,00,N +20250207,151142,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,95000,-3300,5,-3.36,21830897500,226050,70.20,97000,98300,94800,127700,68900,98300,96575.53,51.82,0,13417,101300,99800,96800,95300,92300,100550,96050,141,29400,100,70770,100,1,133548056,126871,-10.40,0.86,12,0.17,-9137.00,110540.00,109000,20240711,-12.84,48750,20240126,94.87,101600,-6.50,20250122,77200,23.06,20250102,109000,-12.84,20240711,60900,55.99,20240215,0.04,N,402340,100,141 억,,69210344,N,N,182,N,00,N +20250207,141141,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,96000,-2300,5,-2.34,17245098100,178042,55.29,97000,98300,95600,127700,68900,98300,96859.72,51.82,0,7302,101300,99800,96800,95300,92300,100550,96050,141,29400,100,70770,100,1,133548056,128206,-10.51,0.87,12,0.13,-9137.00,110540.00,109000,20240711,-11.93,48750,20240126,96.92,101600,-5.51,20250122,77200,24.35,20250102,109000,-11.93,20240711,60900,57.64,20240215,0.04,N,402340,100,141 억,,69210344,N,N,182,N,00,N +20250207,131139,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,95700,-2600,5,-2.64,14461434900,149043,46.29,97000,98300,95600,127700,68900,98300,97028.61,51.82,0,2222,101300,99800,96800,95300,92300,100550,96050,141,29400,100,70770,100,1,133548056,127805,-10.47,0.87,12,0.11,-9137.00,110540.00,109000,20240711,-12.20,48750,20240126,96.31,101600,-5.81,20250122,77200,23.96,20250102,109000,-12.20,20240711,60900,57.14,20240215,0.04,N,402340,100,141 억,,69210344,N,N,182,N,00,N +20250207,121138,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,97300,-1000,5,-1.02,11606655000,119423,37.09,97000,98300,96100,127700,68900,98300,97189.44,51.82,0,2813,101300,99800,96800,95300,92300,100550,96050,141,29400,100,70770,100,1,133548056,129942,-10.65,0.88,12,0.09,-9137.00,110540.00,109000,20240711,-10.73,48750,20240126,99.59,101600,-4.23,20250122,77200,26.04,20250102,109000,-10.73,20240711,60900,59.77,20240215,0.04,N,402340,100,141 억,,69210344,N,N,182,N,00,N +20250207,111135,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,97000,-1300,5,-1.32,9470155700,97480,30.27,97000,98300,96100,127700,68900,98300,97149.73,51.82,0,6878,101300,99800,96800,95300,92300,100550,96050,141,29400,100,70770,100,1,133548056,129542,-10.62,0.88,12,0.07,-9137.00,110540.00,109000,20240711,-11.01,48750,20240126,98.97,101600,-4.53,20250122,77200,25.65,20250102,109000,-11.01,20240711,60900,59.28,20240215,0.04,N,402340,100,141 억,,69210344,N,N,182,N,00,N +20250207,101141,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,97100,-1200,5,-1.22,7345406300,75588,23.47,97000,98300,96100,127700,68900,98300,97176.88,51.82,0,9807,101300,99800,96800,95300,92300,100550,96050,141,29400,100,70770,100,1,133548056,129675,-10.63,0.88,12,0.06,-9137.00,110540.00,109000,20240711,-10.92,48750,20240126,99.18,101600,-4.43,20250122,77200,25.78,20250102,109000,-10.92,20240711,60900,59.44,20240215,0.04,N,402340,100,141 억,,69210344,N,N,182,N,00,N +20250207,091147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,97200,-1100,5,-1.12,2621351900,26991,8.38,97000,98300,96100,127700,68900,98300,97119.48,51.82,0,-735,101300,99800,96800,95300,92300,100550,96050,141,29400,100,70770,100,1,133548056,129809,-10.64,0.88,12,0.02,-9137.00,110540.00,109000,20240711,-10.83,48750,20240126,99.38,101600,-4.33,20250122,77200,25.91,20250102,109000,-10.83,20240711,60900,59.61,20240215,0.04,N,402340,100,141 억,,69210344,N,N,182,N,00,N 20250206,161110,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,98300,5700,2,6.16,31049674500,321254,122.40,94500,98300,93800,120300,64900,92600,96648.32,51.88,0,1415,96200,94400,92100,90300,88000,95300,91200,141,27700,100,66670,100,1,133548056,131278,-10.76,0.89,12,0.24,-9137.00,110540.00,109000,20240711,-9.82,48750,20240126,101.64,101600,-3.25,20250122,77200,27.33,20250102,109000,-9.82,20240711,59300,65.77,20240206,0.04,N,402340,100,141 억,,69288049,N,N,131,N,00,N 20250206,151116,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,98100,5500,2,5.94,28009253900,290297,110.60,94500,98100,93800,120300,64900,92600,96484.82,51.88,0,-5063,96200,94400,92100,90300,88000,95300,91200,141,27700,100,66670,100,1,133548056,131011,-10.74,0.89,12,0.22,-9137.00,110540.00,109000,20240711,-10.00,48750,20240126,101.23,101600,-3.44,20250122,77200,27.07,20250102,109000,-10.00,20240711,59300,65.43,20240206,0.04,N,402340,100,141 억,,69288049,N,N,377,N,00,N 20250206,141115,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,96700,4100,2,4.43,21736578100,226011,86.11,94500,97100,93800,120300,64900,92600,96174.87,51.88,0,1120,96200,94400,92100,90300,88000,95300,91200,141,27700,100,66670,100,1,133548056,129141,-10.58,0.87,12,0.17,-9137.00,110540.00,109000,20240711,-11.28,48750,20240126,98.36,101600,-4.82,20250122,77200,25.26,20250102,109000,-11.28,20240711,59300,63.07,20240206,0.04,N,402340,100,141 억,,69288049,N,N,377,N,00,N diff --git a/402420/price/prices-20250201.csv b/402420/price/prices-20250201.csv index bb5a78049104..bf8648e0931a 100644 --- a/402420/price/prices-20250201.csv +++ b/402420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161140,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-710,5,-8.15,203100,25,5.07,8400,8400,8000,10010,7410,8710,8124.00,0.00,0,0,9416,9062,8356,8002,7296,9240,8180,11,1300,500,5220,10,1,2226540,178,-7.08,-2.18,12,0.00,-1130.00,-3666.00,15000,20240126,-46.67,7460,20240611,7.24,11000,-27.27,20250114,7650,4.58,20250206,14990,-46.63,20240315,7460,7.24,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250207,151142,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-710,5,-8.15,203100,25,5.07,8400,8400,8000,10010,7410,8710,8124.00,0.00,0,0,9416,9062,8356,8002,7296,9240,8180,11,1300,500,5220,10,1,2226540,178,-7.08,-2.18,12,0.00,-1130.00,-3666.00,15000,20240126,-46.67,7460,20240611,7.24,11000,-27.27,20250114,7650,4.58,20250206,14990,-46.63,20240315,7460,7.24,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250207,141141,57,100.00,KONEX,,,N,N,N,N, ,N,8710,0,3,0.00,0,0,0.00,0,0,0,10010,7410,8710,0.00,0.00,0,0,9416,9062,8356,8002,7296,9240,8180,11,1300,500,5220,10,1,2226540,194,-7.71,-2.38,12,0.00,-1130.00,-3666.00,15000,20240126,-41.93,7460,20240611,16.76,11000,-20.82,20250114,7650,13.86,20250206,14990,-41.89,20240315,7460,16.76,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250207,131139,57,100.00,KONEX,,,N,N,N,N, ,N,8710,0,3,0.00,0,0,0.00,0,0,0,10010,7410,8710,0.00,0.00,0,0,9416,9062,8356,8002,7296,9240,8180,11,1300,500,5220,10,1,2226540,194,-7.71,-2.38,12,0.00,-1130.00,-3666.00,15000,20240126,-41.93,7460,20240611,16.76,11000,-20.82,20250114,7650,13.86,20250206,14990,-41.89,20240315,7460,16.76,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250207,121138,57,100.00,KONEX,,,N,N,N,N, ,N,8710,0,3,0.00,0,0,0.00,0,0,0,10010,7410,8710,0.00,0.00,0,0,9416,9062,8356,8002,7296,9240,8180,11,1300,500,5220,10,1,2226540,194,-7.71,-2.38,12,0.00,-1130.00,-3666.00,15000,20240126,-41.93,7460,20240611,16.76,11000,-20.82,20250114,7650,13.86,20250206,14990,-41.89,20240315,7460,16.76,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250207,111136,57,100.00,KONEX,,,N,N,N,N, ,N,8710,0,3,0.00,0,0,0.00,0,0,0,10010,7410,8710,0.00,0.00,0,0,9416,9062,8356,8002,7296,9240,8180,11,1300,500,5220,10,1,2226540,194,-7.71,-2.38,12,0.00,-1130.00,-3666.00,15000,20240126,-41.93,7460,20240611,16.76,11000,-20.82,20250114,7650,13.86,20250206,14990,-41.89,20240315,7460,16.76,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250207,101141,57,100.00,KONEX,,,N,N,N,N, ,N,8710,0,3,0.00,0,0,0.00,0,0,0,10010,7410,8710,0.00,0.00,0,0,9416,9062,8356,8002,7296,9240,8180,11,1300,500,5220,10,1,2226540,194,-7.71,-2.38,12,0.00,-1130.00,-3666.00,15000,20240126,-41.93,7460,20240611,16.76,11000,-20.82,20250114,7650,13.86,20250206,14990,-41.89,20240315,7460,16.76,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250207,091148,57,100.00,KONEX,,,N,N,N,N, ,N,8710,0,3,0.00,0,0,0.00,0,0,0,10010,7410,8710,0.00,0.00,0,0,9416,9062,8356,8002,7296,9240,8180,11,1300,500,5220,10,1,2226540,194,-7.71,-2.38,12,0.00,-1130.00,-3666.00,15000,20240126,-41.93,7460,20240611,16.76,11000,-20.82,20250114,7650,13.86,20250206,14990,-41.89,20240315,7460,16.76,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N 20250206,161110,57,100.00,KONEX,,,N,N,N,N, ,N,8710,-270,5,-3.01,3977570,493,0.00,8600,8710,7650,10320,7640,8980,8068.09,0.00,0,0,8980,8980,8980,8980,8980,8980,8980,11,1340,500,5380,10,1,2226540,194,-7.71,-2.38,12,0.02,-1130.00,-3666.00,15000,20240124,-41.93,7460,20240611,16.76,11000,-20.82,20250114,7650,13.86,20250206,14990,-41.89,20240315,7460,16.76,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N 20250206,151116,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-980,5,-10.91,2396290,310,0.00,8600,8600,7650,10320,7640,8980,7729.97,0.00,0,0,8980,8980,8980,8980,8980,8980,8980,11,1340,500,5380,10,1,2226540,178,-7.08,-2.18,12,0.01,-1130.00,-3666.00,15000,20240124,-46.67,7460,20240611,7.24,11000,-27.27,20250114,7650,4.58,20250206,14990,-46.63,20240315,7460,7.24,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N 20250206,141115,57,100.00,KONEX,,,N,N,N,N, ,N,8980,0,3,0.00,0,0,0.00,0,0,0,10320,7640,8980,0.00,0.00,0,0,8980,8980,8980,8980,8980,8980,8980,11,1340,500,5380,10,1,2226540,200,-7.95,-2.45,12,0.00,-1130.00,-3666.00,15000,20240124,-40.13,7460,20240611,20.38,11000,-18.36,20250114,8650,3.82,20250106,14990,-40.09,20240315,7460,20.38,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N diff --git a/402490/price/prices-20250201.csv b/402490/price/prices-20250201.csv index ac2f16ac347b..9eba40961fec 100644 --- a/402490/price/prices-20250201.csv +++ b/402490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16510,-170,5,-1.02,1043002590,62825,35.13,16710,16750,16300,21650,11680,16680,16601.89,0.35,0,-3487,17446,17062,16786,16402,16126,16925,16265,41,4970,500,11670,10,1,8265944,1365,42.55,2.64,12,0.76,388.00,6248.00,36250,20240315,-54.46,10500,20241210,57.24,22050,-25.12,20250106,15270,8.12,20250203,36250,-54.46,20240315,10500,57.24,20241210,3.46,N,402490,500,41 억,,29294,N,N,0,N,00,N +20250207,151142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16550,-130,5,-0.78,952941110,57384,32.09,16710,16750,16300,21650,11680,16680,16606.39,0.35,0,-2553,17446,17062,16786,16402,16126,16925,16265,41,4970,500,11670,10,1,8265944,1368,42.65,2.65,12,0.69,388.00,6248.00,36250,20240315,-54.34,10500,20241210,57.62,22050,-24.94,20250106,15270,8.38,20250203,36250,-54.34,20240315,10500,57.62,20241210,3.46,N,402490,500,41 억,,29294,N,N,0,N,00,N +20250207,141141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16670,-10,5,-0.06,773390400,46565,26.04,16710,16750,16300,21650,11680,16680,16608.83,0.35,0,-1802,17446,17062,16786,16402,16126,16925,16265,41,4970,500,11670,10,1,8265944,1378,42.96,2.67,12,0.56,388.00,6248.00,36250,20240315,-54.01,10500,20241210,58.76,22050,-24.40,20250106,15270,9.17,20250203,36250,-54.01,20240315,10500,58.76,20241210,3.46,N,402490,500,41 억,,29294,N,N,0,N,00,N +20250207,131140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16640,-40,5,-0.24,675707200,40689,22.75,16710,16750,16300,21650,11680,16680,16606.63,0.35,0,-2246,17446,17062,16786,16402,16126,16925,16265,41,4970,500,11670,10,1,8265944,1375,42.89,2.66,12,0.49,388.00,6248.00,36250,20240315,-54.10,10500,20241210,58.48,22050,-24.54,20250106,15270,8.97,20250203,36250,-54.10,20240315,10500,58.48,20241210,3.46,N,402490,500,41 억,,29294,N,N,0,N,00,N +20250207,121138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16640,-40,5,-0.24,631574620,38033,21.27,16710,16750,16300,21650,11680,16680,16605.96,0.35,0,-1815,17446,17062,16786,16402,16126,16925,16265,41,4970,500,11670,10,1,8265944,1375,42.89,2.66,12,0.46,388.00,6248.00,36250,20240315,-54.10,10500,20241210,58.48,22050,-24.54,20250106,15270,8.97,20250203,36250,-54.10,20240315,10500,58.48,20241210,3.46,N,402490,500,41 억,,29294,N,N,0,N,00,N +20250207,111136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16620,-60,5,-0.36,532261110,32047,17.92,16710,16750,16300,21650,11680,16680,16608.77,0.35,0,-905,17446,17062,16786,16402,16126,16925,16265,41,4970,500,11670,10,1,8265944,1374,42.84,2.66,12,0.39,388.00,6248.00,36250,20240315,-54.15,10500,20241210,58.29,22050,-24.63,20250106,15270,8.84,20250203,36250,-54.15,20240315,10500,58.29,20241210,3.46,N,402490,500,41 억,,29294,N,N,0,N,00,N +20250207,101141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16580,-100,5,-0.60,417911250,25175,14.08,16710,16740,16300,21650,11680,16680,16600.25,0.35,0,-1307,17446,17062,16786,16402,16126,16925,16265,41,4970,500,11670,10,1,8265944,1370,42.73,2.65,12,0.30,388.00,6248.00,36250,20240315,-54.26,10500,20241210,57.90,22050,-24.81,20250106,15270,8.58,20250203,36250,-54.26,20240315,10500,57.90,20241210,3.46,N,402490,500,41 억,,29294,N,N,0,N,00,N +20250207,091148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16500,-180,5,-1.08,143125610,8664,4.84,16710,16710,16300,21650,11680,16680,16519.58,0.35,0,-1094,17446,17062,16786,16402,16126,16925,16265,41,4970,500,11670,10,1,8265944,1364,42.53,2.64,12,0.10,388.00,6248.00,36250,20240315,-54.48,10500,20241210,57.14,22050,-25.17,20250106,15270,8.06,20250203,36250,-54.48,20240315,10500,57.14,20241210,3.46,N,402490,500,41 억,,29294,N,N,0,N,00,N 20250206,161110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16680,210,2,1.28,2971876070,176715,194.20,16770,17170,16510,21400,11530,16470,16817.36,0.53,0,-14640,16796,16632,16456,16292,16116,16715,16375,41,4930,500,11520,10,1,8265944,1379,42.99,2.67,12,2.14,388.00,6248.00,36250,20240315,-53.99,10500,20241210,58.86,22050,-24.35,20250106,15270,9.23,20250203,36250,-53.99,20240315,10500,58.86,20241210,3.29,N,402490,500,41 억,,43830,N,N,0,N,00,N 20250206,151116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16720,250,2,1.52,2869167530,170560,187.43,16770,17170,16510,21400,11530,16470,16822.04,0.53,0,-15648,16796,16632,16456,16292,16116,16715,16375,41,4930,500,11520,10,1,8265944,1382,43.09,2.68,12,2.06,388.00,6248.00,36250,20240315,-53.88,10500,20241210,59.24,22050,-24.17,20250106,15270,9.50,20250203,36250,-53.88,20240315,10500,59.24,20241210,3.29,N,402490,500,41 억,,43830,N,N,0,N,00,N 20250206,141116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16730,260,2,1.58,2653945720,157685,173.28,16770,17170,16510,21400,11530,16470,16830.68,0.53,0,-16407,16796,16632,16456,16292,16116,16715,16375,41,4930,500,11520,10,1,8265944,1383,43.12,2.68,12,1.91,388.00,6248.00,36250,20240315,-53.85,10500,20241210,59.33,22050,-24.13,20250106,15270,9.56,20250203,36250,-53.85,20240315,10500,59.33,20241210,3.29,N,402490,500,41 억,,43830,N,N,0,N,00,N diff --git a/403360/price/prices-20250201.csv b/403360/price/prices-20250201.csv index be1d8fb1ff2a..ada910f7d6b1 100644 --- a/403360/price/prices-20250201.csv +++ b/403360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161140,57,100.00,KONEX,,,N,N,N,N, ,N,10290,0,3,0.00,129270,13,118.18,9800,10290,9800,11830,8750,10290,9943.85,0.00,0,0,10616,10452,10126,9962,9636,10535,10045,17,1540,500,6370,10,1,3449454,355,85.75,6.99,12,0.00,120.00,1472.00,20000,20240329,-48.55,7800,20241202,31.92,11430,-9.97,20250120,8100,27.04,20250131,20000,-48.55,20240329,7800,31.92,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250207,151142,57,100.00,KONEX,,,N,N,N,N, ,N,9800,-490,5,-4.76,49000,5,45.45,9800,9800,9800,11830,8750,10290,9800.00,0.00,0,0,10616,10452,10126,9962,9636,10535,10045,17,1540,500,6370,10,1,3449454,338,81.67,6.66,12,0.00,120.00,1472.00,20000,20240329,-51.00,7800,20241202,25.64,11430,-14.26,20250120,8100,20.99,20250131,20000,-51.00,20240329,7800,25.64,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250207,141142,57,100.00,KONEX,,,N,N,N,N, ,N,9800,-490,5,-4.76,49000,5,45.45,9800,9800,9800,11830,8750,10290,9800.00,0.00,0,0,10616,10452,10126,9962,9636,10535,10045,17,1540,500,6370,10,1,3449454,338,81.67,6.66,12,0.00,120.00,1472.00,20000,20240329,-51.00,7800,20241202,25.64,11430,-14.26,20250120,8100,20.99,20250131,20000,-51.00,20240329,7800,25.64,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250207,131140,57,100.00,KONEX,,,N,N,N,N, ,N,9800,-490,5,-4.76,49000,5,45.45,9800,9800,9800,11830,8750,10290,9800.00,0.00,0,0,10616,10452,10126,9962,9636,10535,10045,17,1540,500,6370,10,1,3449454,338,81.67,6.66,12,0.00,120.00,1472.00,20000,20240329,-51.00,7800,20241202,25.64,11430,-14.26,20250120,8100,20.99,20250131,20000,-51.00,20240329,7800,25.64,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250207,121139,57,100.00,KONEX,,,N,N,N,N, ,N,9800,-490,5,-4.76,49000,5,45.45,9800,9800,9800,11830,8750,10290,9800.00,0.00,0,0,10616,10452,10126,9962,9636,10535,10045,17,1540,500,6370,10,1,3449454,338,81.67,6.66,12,0.00,120.00,1472.00,20000,20240329,-51.00,7800,20241202,25.64,11430,-14.26,20250120,8100,20.99,20250131,20000,-51.00,20240329,7800,25.64,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250207,111136,57,100.00,KONEX,,,N,N,N,N, ,N,9800,-490,5,-4.76,49000,5,45.45,9800,9800,9800,11830,8750,10290,9800.00,0.00,0,0,10616,10452,10126,9962,9636,10535,10045,17,1540,500,6370,10,1,3449454,338,81.67,6.66,12,0.00,120.00,1472.00,20000,20240329,-51.00,7800,20241202,25.64,11430,-14.26,20250120,8100,20.99,20250131,20000,-51.00,20240329,7800,25.64,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250207,101141,57,100.00,KONEX,,,N,N,N,N, ,N,9800,-490,5,-4.76,49000,5,45.45,9800,9800,9800,11830,8750,10290,9800.00,0.00,0,0,10616,10452,10126,9962,9636,10535,10045,17,1540,500,6370,10,1,3449454,338,81.67,6.66,12,0.00,120.00,1472.00,20000,20240329,-51.00,7800,20241202,25.64,11430,-14.26,20250120,8100,20.99,20250131,20000,-51.00,20240329,7800,25.64,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250207,091148,57,100.00,KONEX,,,N,N,N,N, ,N,10290,0,3,0.00,0,0,0.00,0,0,0,11830,8750,10290,0.00,0.00,0,0,10616,10452,10126,9962,9636,10535,10045,17,1540,500,6370,10,1,3449454,355,85.75,6.99,12,0.00,120.00,1472.00,20000,20240329,-48.55,7800,20241202,31.92,11430,-9.97,20250120,8100,27.04,20250131,20000,-48.55,20240329,7800,31.92,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N 20250206,161110,57,100.00,KONEX,,,N,N,N,N, ,N,10290,270,2,2.69,109290,11,18.33,9800,10290,9800,11520,8520,10020,9935.45,0.00,0,0,10700,10360,9680,9340,8660,10530,9510,17,1500,500,6210,10,1,3449454,355,85.75,6.99,12,0.00,120.00,1472.00,20000,20240329,-48.55,7800,20241202,31.92,11430,-9.97,20250120,8100,27.04,20250131,20000,-48.55,20240329,7800,31.92,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N 20250206,151117,57,100.00,KONEX,,,N,N,N,N, ,N,9800,-220,5,-2.20,49000,5,8.33,9800,9800,9800,11520,8520,10020,9800.00,0.00,0,0,10700,10360,9680,9340,8660,10530,9510,17,1500,500,6210,10,1,3449454,338,81.67,6.66,12,0.00,120.00,1472.00,20000,20240329,-51.00,7800,20241202,25.64,11430,-14.26,20250120,8100,20.99,20250131,20000,-51.00,20240329,7800,25.64,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N 20250206,141116,57,100.00,KONEX,,,N,N,N,N, ,N,10020,0,3,0.00,0,0,0.00,0,0,0,11520,8520,10020,0.00,0.00,0,0,10700,10360,9680,9340,8660,10530,9510,17,1500,500,6210,10,1,3449454,346,83.50,6.81,12,0.00,120.00,1472.00,20000,20240329,-49.90,7800,20241202,28.46,11430,-12.34,20250120,8100,23.70,20250131,20000,-49.90,20240329,7800,28.46,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N diff --git a/403490/price/prices-20250201.csv b/403490/price/prices-20250201.csv index 3f76c59064d4..de2f62cc821f 100644 --- a/403490/price/prices-20250201.csv +++ b/403490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1426,-22,5,-1.52,103864689,73052,129.87,1448,1454,1413,1882,1014,1448,1421.79,1.37,0,-24870,1474,1461,1452,1439,1430,1456,1434,45,434,100,1010,1,1,45212464,645,44.56,1.71,12,0.16,32.00,836.00,2970,20240527,-51.99,1371,20250204,4.01,1570,-9.17,20250108,1371,4.01,20250204,2970,-51.99,20240527,1371,4.01,20250204,1.72,N,403490,100,45 억,,618092,N,N,0,N,00,N +20250207,151143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1420,-28,5,-1.93,91498894,64334,114.38,1448,1454,1413,1882,1014,1448,1422.25,1.37,0,-19111,1474,1461,1452,1439,1430,1456,1434,45,434,100,1010,1,1,45212464,642,44.38,1.70,12,0.14,32.00,836.00,2970,20240527,-52.19,1371,20250204,3.57,1570,-9.55,20250108,1371,3.57,20250204,2970,-52.19,20240527,1371,3.57,20250204,1.72,N,403490,100,45 억,,618092,N,N,0,N,00,N +20250207,141142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1420,-28,5,-1.93,82616509,58086,103.27,1448,1454,1413,1882,1014,1448,1422.31,1.37,0,-15715,1474,1461,1452,1439,1430,1456,1434,45,434,100,1010,1,1,45212464,642,44.38,1.70,12,0.13,32.00,836.00,2970,20240527,-52.19,1371,20250204,3.57,1570,-9.55,20250108,1371,3.57,20250204,2970,-52.19,20240527,1371,3.57,20250204,1.72,N,403490,100,45 억,,618092,N,N,0,N,00,N +20250207,131140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1417,-31,5,-2.14,66081921,46418,82.52,1448,1454,1413,1882,1014,1448,1423.63,1.37,0,-14641,1474,1461,1452,1439,1430,1456,1434,45,434,100,1010,1,1,45212464,641,44.28,1.69,12,0.10,32.00,836.00,2970,20240527,-52.29,1371,20250204,3.36,1570,-9.75,20250108,1371,3.36,20250204,2970,-52.29,20240527,1371,3.36,20250204,1.72,N,403490,100,45 억,,618092,N,N,0,N,00,N +20250207,121139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1418,-30,5,-2.07,38877417,27215,48.38,1448,1454,1415,1882,1014,1448,1428.53,1.37,0,-7689,1474,1461,1452,1439,1430,1456,1434,45,434,100,1010,1,1,45212464,641,44.31,1.70,12,0.06,32.00,836.00,2970,20240527,-52.26,1371,20250204,3.43,1570,-9.68,20250108,1371,3.43,20250204,2970,-52.26,20240527,1371,3.43,20250204,1.72,N,403490,100,45 억,,618092,N,N,0,N,00,N +20250207,111136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1434,-14,5,-0.97,26639682,18601,33.07,1448,1454,1423,1882,1014,1448,1432.16,1.37,0,-4830,1474,1461,1452,1439,1430,1456,1434,45,434,100,1010,1,1,45212464,648,44.81,1.72,12,0.04,32.00,836.00,2970,20240527,-51.72,1371,20250204,4.60,1570,-8.66,20250108,1371,4.60,20250204,2970,-51.72,20240527,1371,4.60,20250204,1.72,N,403490,100,45 억,,618092,N,N,0,N,00,N +20250207,101142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1430,-18,5,-1.24,17035776,11880,21.12,1448,1454,1427,1882,1014,1448,1433.99,1.37,0,-2711,1474,1461,1452,1439,1430,1456,1434,45,434,100,1010,1,1,45212464,647,44.69,1.71,12,0.03,32.00,836.00,2970,20240527,-51.85,1371,20250204,4.30,1570,-8.92,20250108,1371,4.30,20250204,2970,-51.85,20240527,1371,4.30,20250204,1.72,N,403490,100,45 억,,618092,N,N,0,N,00,N +20250207,091149,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1436,-12,5,-0.83,2428766,1688,3.00,1448,1454,1435,1882,1014,1448,1438.84,1.37,0,106,1474,1461,1452,1439,1430,1456,1434,45,434,100,1010,1,1,45212464,649,44.88,1.72,12,0.00,32.00,836.00,2970,20240527,-51.65,1371,20250204,4.74,1570,-8.54,20250108,1371,4.74,20250204,2970,-51.65,20240527,1371,4.74,20250204,1.72,N,403490,100,45 억,,618092,N,N,0,N,00,N 20250206,161111,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1448,-7,5,-0.48,81691182,56226,39.78,1465,1465,1443,1891,1019,1455,1452.91,1.37,0,-898,1510,1482,1447,1419,1384,1496,1433,45,436,100,1010,1,1,45212464,655,45.25,1.73,12,0.12,32.00,836.00,2970,20240527,-51.25,1371,20250204,5.62,1570,-7.77,20250108,1371,5.62,20250204,2970,-51.25,20240527,1371,5.62,20250204,1.75,N,403490,100,45 억,,618883,N,N,0,N,00,N 20250206,151117,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1449,-6,5,-0.41,79636594,54807,38.77,1465,1465,1443,1891,1019,1455,1453.04,1.37,0,-187,1510,1482,1447,1419,1384,1496,1433,45,436,100,1010,1,1,45212464,655,45.28,1.73,12,0.12,32.00,836.00,2970,20240527,-51.21,1371,20250204,5.69,1570,-7.71,20250108,1371,5.69,20250204,2970,-51.21,20240527,1371,5.69,20250204,1.75,N,403490,100,45 억,,618883,N,N,0,N,00,N 20250206,141116,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1456,1,2,0.07,73926759,50859,35.98,1465,1465,1445,1891,1019,1455,1453.56,1.37,0,230,1510,1482,1447,1419,1384,1496,1433,45,436,100,1010,1,1,45212464,658,45.50,1.74,12,0.11,32.00,836.00,2970,20240527,-50.98,1371,20250204,6.20,1570,-7.26,20250108,1371,6.20,20250204,2970,-50.98,20240527,1371,6.20,20250204,1.75,N,403490,100,45 억,,618883,N,N,0,N,00,N diff --git a/403550/price/prices-20250201.csv b/403550/price/prices-20250201.csv index 43e6545b0a0a..50f87c868870 100644 --- a/403550/price/prices-20250201.csv +++ b/403550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161141,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,15380,-140,5,-0.90,33788000,2184,44.05,15520,15600,15320,20150,10870,15520,15470.70,1.09,0,-28,15866,15692,15506,15332,15146,15700,15340,33,4630,100,11170,10,1,32836902,5050,-11.90,2.38,12,0.01,-1292.00,6458.00,22550,20240325,-31.80,15320,20250207,0.39,18190,-15.45,20250102,15320,0.39,20250207,22550,-31.80,20240325,15320,0.39,20250207,0.00,N,403550,100,32 억,,357915,N,N,2,N,00,N +20250207,151143,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,15370,-150,5,-0.97,32865130,2124,42.84,15520,15600,15320,20150,10870,15520,15473.23,1.09,0,17,15866,15692,15506,15332,15146,15700,15340,33,4630,100,11170,10,1,32836902,5047,-11.90,2.38,12,0.01,-1292.00,6458.00,22550,20240325,-31.84,15320,20250207,0.33,18190,-15.50,20250102,15320,0.33,20250207,22550,-31.84,20240325,15320,0.33,20250207,0.00,N,403550,100,32 억,,357915,N,N,15,N,00,N +20250207,141142,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,15370,-150,5,-0.97,23018910,1484,29.93,15520,15600,15320,20150,10870,15520,15511.39,1.09,0,-39,15866,15692,15506,15332,15146,15700,15340,33,4630,100,11170,10,1,32836902,5047,-11.90,2.38,12,0.00,-1292.00,6458.00,22550,20240325,-31.84,15320,20250207,0.33,18190,-15.50,20250102,15320,0.33,20250207,22550,-31.84,20240325,15320,0.33,20250207,0.00,N,403550,100,32 억,,357915,N,N,15,N,00,N +20250207,131140,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15530,10,2,0.06,8422150,542,10.93,15520,15600,15520,20150,10870,15520,15539.02,1.09,0,-45,15866,15692,15506,15332,15146,15700,15340,33,4630,100,11170,10,1,32836902,5100,-12.02,2.40,12,0.00,-1292.00,6458.00,22550,20240325,-31.13,15320,20250206,1.37,18190,-14.62,20250102,15320,1.37,20250206,22550,-31.13,20240325,15320,1.37,20250206,0.00,N,403550,100,32 억,,357915,N,N,15,N,00,N +20250207,121139,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15550,30,2,0.19,6992600,450,9.08,15520,15600,15520,20150,10870,15520,15539.11,1.09,0,-35,15866,15692,15506,15332,15146,15700,15340,33,4630,100,11170,10,1,32836902,5106,-12.04,2.41,12,0.00,-1292.00,6458.00,22550,20240325,-31.04,15320,20250206,1.50,18190,-14.51,20250102,15320,1.50,20250206,22550,-31.04,20240325,15320,1.50,20250206,0.00,N,403550,100,32 억,,357915,N,N,15,N,00,N +20250207,111137,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15530,10,2,0.06,6464310,416,8.39,15520,15600,15520,20150,10870,15520,15539.21,1.09,0,-33,15866,15692,15506,15332,15146,15700,15340,33,4630,100,11170,10,1,32836902,5100,-12.02,2.40,12,0.00,-1292.00,6458.00,22550,20240325,-31.13,15320,20250206,1.37,18190,-14.62,20250102,15320,1.37,20250206,22550,-31.13,20240325,15320,1.37,20250206,0.00,N,403550,100,32 억,,357915,N,N,15,N,00,N +20250207,101142,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15560,40,2,0.26,5376640,346,6.98,15520,15600,15520,20150,10870,15520,15539.42,1.09,0,-22,15866,15692,15506,15332,15146,15700,15340,33,4630,100,11170,10,1,32836902,5109,-12.04,2.41,12,0.00,-1292.00,6458.00,22550,20240325,-31.00,15320,20250206,1.57,18190,-14.46,20250102,15320,1.57,20250206,22550,-31.00,20240325,15320,1.57,20250206,0.00,N,403550,100,32 억,,357915,N,N,15,N,00,N +20250207,091149,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15540,20,2,0.13,155220,10,0.20,15520,15540,15520,20150,10870,15520,15522.00,1.09,0,0,15866,15692,15506,15332,15146,15700,15340,33,4630,100,11170,10,1,32836902,5103,-12.03,2.41,12,0.00,-1292.00,6458.00,22550,20240325,-31.09,15320,20250206,1.44,18190,-14.57,20250102,15320,1.44,20250206,22550,-31.09,20240325,15320,1.44,20250206,0.00,N,403550,100,32 억,,357915,N,N,15,N,00,N 20250206,161111,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,15520,0,3,0.00,75201190,4871,468.82,15520,15680,15320,20150,10870,15520,15438.35,1.09,0,247,15726,15622,15556,15452,15386,15675,15505,33,4630,100,11170,10,1,32836902,5096,-12.01,2.40,12,0.01,-1292.00,6458.00,22550,20240325,-31.18,15320,20250206,1.31,18190,-14.68,20250102,15320,1.31,20250206,22550,-31.18,20240325,15320,1.31,20250206,0.00,N,403550,100,32 억,,359176,N,N,15,N,00,N 20250206,151117,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,15450,-70,5,-0.45,60222140,3903,375.65,15520,15680,15320,20150,10870,15520,15429.71,1.09,0,-57,15726,15622,15556,15452,15386,15675,15505,33,4630,100,11170,10,1,32836902,5073,-11.96,2.39,12,0.01,-1292.00,6458.00,22550,20240325,-31.49,15320,20250206,0.85,18190,-15.06,20250102,15320,0.85,20250206,22550,-31.49,20240325,15320,0.85,20250206,0.00,N,403550,100,32 억,,359176,N,N,11,N,00,N 20250206,141116,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,15520,0,3,0.00,57427430,3722,358.23,15520,15680,15320,20150,10870,15520,15429.19,1.09,0,-47,15726,15622,15556,15452,15386,15675,15505,33,4630,100,11170,10,1,32836902,5096,-12.01,2.40,12,0.01,-1292.00,6458.00,22550,20240325,-31.18,15320,20250206,1.31,18190,-14.68,20250102,15320,1.31,20250206,22550,-31.18,20240325,15320,1.31,20250206,0.00,N,403550,100,32 억,,359176,N,N,11,N,00,N diff --git a/403870/price/prices-20250201.csv b/403870/price/prices-20250201.csv index 2c63db7925fb..c9ae39fdbfd7 100644 --- a/403870/price/prices-20250201.csv +++ b/403870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161141,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,30150,-450,5,-1.47,17003606300,562845,73.34,30650,30750,29850,39750,21450,30600,30210.19,18.25,0,-14219,32033,31316,30783,30066,29533,31050,29800,417,9150,500,22030,50,1,83498568,25175,30.49,8.89,12,0.67,989.00,3391.00,63900,20240215,-52.82,22650,20240805,33.11,34200,-11.84,20250124,25450,18.47,20250102,63900,-52.82,20240215,22650,33.11,20240805,2.01,N,403870,500,417 억,,15241630,N,N,27140,N,00,N +20250207,151143,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,30250,-350,5,-1.14,15673486150,518745,67.59,30650,30750,29850,39750,21450,30600,30214.24,18.25,0,-23924,32033,31316,30783,30066,29533,31050,29800,417,9150,500,22030,50,1,83498568,25258,30.59,8.92,12,0.62,989.00,3391.00,63900,20240215,-52.66,22650,20240805,33.55,34200,-11.55,20250124,25450,18.86,20250102,63900,-52.66,20240215,22650,33.55,20240805,2.01,N,403870,500,417 억,,15241630,N,N,13761,N,00,N +20250207,141142,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,30150,-450,5,-1.47,12427380600,411484,53.62,30650,30750,29850,39750,21450,30600,30201.37,18.25,0,-46250,32033,31316,30783,30066,29533,31050,29800,417,9150,500,22030,50,1,83498568,25175,30.49,8.89,12,0.49,989.00,3391.00,63900,20240215,-52.82,22650,20240805,33.11,34200,-11.84,20250124,25450,18.47,20250102,63900,-52.82,20240215,22650,33.11,20240805,2.01,N,403870,500,417 억,,15241630,N,N,13761,N,00,N +20250207,131141,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,30150,-450,5,-1.47,10980340100,363503,47.36,30650,30750,29850,39750,21450,30600,30207.01,18.25,0,-40415,32033,31316,30783,30066,29533,31050,29800,417,9150,500,22030,50,1,83498568,25175,30.49,8.89,12,0.44,989.00,3391.00,63900,20240215,-52.82,22650,20240805,33.11,34200,-11.84,20250124,25450,18.47,20250102,63900,-52.82,20240215,22650,33.11,20240805,2.01,N,403870,500,417 억,,15241630,N,N,13761,N,00,N +20250207,121140,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,30200,-400,5,-1.31,9310292950,308190,40.16,30650,30750,29850,39750,21450,30600,30209.58,18.25,0,-37102,32033,31316,30783,30066,29533,31050,29800,417,9150,500,22030,50,1,83498568,25217,30.54,8.91,12,0.37,989.00,3391.00,63900,20240215,-52.74,22650,20240805,33.33,34200,-11.70,20250124,25450,18.66,20250102,63900,-52.74,20240215,22650,33.33,20240805,2.01,N,403870,500,417 억,,15241630,N,N,13761,N,00,N +20250207,111137,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,30000,-600,5,-1.96,7833255850,259309,33.79,30650,30750,29850,39750,21450,30600,30208.18,18.25,0,-34112,32033,31316,30783,30066,29533,31050,29800,417,9150,500,22030,50,1,83498568,25050,30.33,8.85,12,0.31,989.00,3391.00,63900,20240215,-53.05,22650,20240805,32.45,34200,-12.28,20250124,25450,17.88,20250102,63900,-53.05,20240215,22650,32.45,20240805,2.01,N,403870,500,417 억,,15241630,N,N,13761,N,00,N +20250207,101142,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,30150,-450,5,-1.47,4491260400,147960,19.28,30650,30750,30150,39750,21450,30600,30354.55,18.25,0,-13800,32033,31316,30783,30066,29533,31050,29800,417,9150,500,22030,50,1,83498568,25175,30.49,8.89,12,0.18,989.00,3391.00,63900,20240215,-52.82,22650,20240805,33.11,34200,-11.84,20250124,25450,18.47,20250102,63900,-52.82,20240215,22650,33.11,20240805,2.01,N,403870,500,417 억,,15241630,N,N,13761,N,00,N +20250207,091149,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,30400,-200,5,-0.65,1464260950,48044,6.26,30650,30750,30150,39750,21450,30600,30477.49,18.25,0,-2922,32033,31316,30783,30066,29533,31050,29800,417,9150,500,22030,50,1,83498568,25384,30.74,8.96,12,0.06,989.00,3391.00,63900,20240215,-52.43,22650,20240805,34.22,34200,-11.11,20250124,25450,19.45,20250102,63900,-52.43,20240215,22650,34.22,20240805,2.01,N,403870,500,417 억,,15241630,N,N,13761,N,00,N 20250206,161111,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,30600,-250,5,-0.81,23199826350,758314,42.48,31500,31500,30250,40100,21600,30850,30593.51,18.39,0,-76935,33950,32400,31200,29650,28450,33175,30425,417,9250,500,22210,50,1,83498568,25551,30.94,9.02,12,0.91,989.00,3391.00,63900,20240215,-52.11,22650,20240805,35.10,34200,-10.53,20250124,25450,20.24,20250102,63900,-52.11,20240215,22650,35.10,20240805,2.00,N,403870,500,417 억,,15352656,N,N,12154,N,00,N 20250206,151117,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,30750,-100,5,-0.32,21707673550,709687,39.76,31500,31500,30250,40100,21600,30850,30587.21,18.39,0,-89880,33950,32400,31200,29650,28450,33175,30425,417,9250,500,22210,50,1,83498568,25676,31.09,9.07,12,0.85,989.00,3391.00,63900,20240215,-51.88,22650,20240805,35.76,34200,-10.09,20250124,25450,20.83,20250102,63900,-51.88,20240215,22650,35.76,20240805,2.00,N,403870,500,417 억,,15352656,N,N,8617,N,00,N 20250206,141117,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,30450,-400,5,-1.30,18406167750,601839,33.72,31500,31500,30250,40100,21600,30850,30582.65,18.39,0,-96051,33950,32400,31200,29650,28450,33175,30425,417,9250,500,22210,50,1,83498568,25425,30.79,8.98,12,0.72,989.00,3391.00,63900,20240215,-52.35,22650,20240805,34.44,34200,-10.96,20250124,25450,19.65,20250102,63900,-52.35,20240215,22650,34.44,20240805,2.00,N,403870,500,417 억,,15352656,N,N,8617,N,00,N diff --git a/404990/price/prices-20250201.csv b/404990/price/prices-20250201.csv index 77362756111b..ed0b9b54b225 100644 --- a/404990/price/prices-20250201.csv +++ b/404990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161141,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3475,-45,5,-1.28,99165085,28667,39.71,3470,3505,3440,4575,2465,3520,3459.21,0.57,0,-2576,3623,3571,3483,3431,3343,3597,3457,560,1055,1000,2530,5,1,55955884,1944,0.00,0.00,12,0.05,0.00,0.00,4500,20240613,-22.78,3160,20241113,9.97,3555,-2.25,20250102,3355,3.58,20250120,4500,-22.78,20240613,3160,9.97,20241113,0.00,N,404990,1000,559 억,,320823,N,N,2336,N,00,N +20250207,151143,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3455,-65,5,-1.85,89593060,25910,35.89,3470,3505,3440,4575,2465,3520,3457.86,0.57,0,-2044,3623,3571,3483,3431,3343,3597,3457,560,1055,1000,2530,5,1,55955884,1933,0.00,0.00,12,0.05,0.00,0.00,4500,20240613,-23.22,3160,20241113,9.34,3555,-2.81,20250102,3355,2.98,20250120,4500,-23.22,20240613,3160,9.34,20241113,0.00,N,404990,1000,559 억,,320823,N,N,4382,N,00,N +20250207,141143,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3465,-55,5,-1.56,60356975,17464,24.19,3470,3505,3440,4575,2465,3520,3456.08,0.57,0,-721,3623,3571,3483,3431,3343,3597,3457,560,1055,1000,2530,5,1,55955884,1939,0.00,0.00,12,0.03,0.00,0.00,4500,20240613,-23.00,3160,20241113,9.65,3555,-2.53,20250102,3355,3.28,20250120,4500,-23.00,20240613,3160,9.65,20241113,0.00,N,404990,1000,559 억,,320823,N,N,4382,N,00,N +20250207,131141,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3455,-65,5,-1.85,42653130,12339,17.09,3470,3505,3440,4575,2465,3520,3456.77,0.57,0,-262,3623,3571,3483,3431,3343,3597,3457,560,1055,1000,2530,5,1,55955884,1933,0.00,0.00,12,0.02,0.00,0.00,4500,20240613,-23.22,3160,20241113,9.34,3555,-2.81,20250102,3355,2.98,20250120,4500,-23.22,20240613,3160,9.34,20241113,0.00,N,404990,1000,559 억,,320823,N,N,4382,N,00,N +20250207,121140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3445,-75,5,-2.13,29265315,8466,11.73,3470,3505,3440,4575,2465,3520,3456.81,0.57,0,649,3623,3571,3483,3431,3343,3597,3457,560,1055,1000,2530,5,1,55955884,1928,0.00,0.00,12,0.02,0.00,0.00,4500,20240613,-23.44,3160,20241113,9.02,3555,-3.09,20250102,3355,2.68,20250120,4500,-23.44,20240613,3160,9.02,20241113,0.00,N,404990,1000,559 억,,320823,N,N,4382,N,00,N +20250207,111137,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3450,-70,5,-1.99,14671810,4229,5.86,3470,3505,3450,4575,2465,3520,3469.33,0.57,0,-391,3623,3571,3483,3431,3343,3597,3457,560,1055,1000,2530,5,1,55955884,1930,0.00,0.00,12,0.01,0.00,0.00,4500,20240613,-23.33,3160,20241113,9.18,3555,-2.95,20250102,3355,2.83,20250120,4500,-23.33,20240613,3160,9.18,20241113,0.00,N,404990,1000,559 억,,320823,N,N,4382,N,00,N +20250207,101142,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3465,-55,5,-1.56,6812530,1959,2.71,3470,3505,3465,4575,2465,3520,3477.55,0.57,0,-85,3623,3571,3483,3431,3343,3597,3457,560,1055,1000,2530,5,1,55955884,1939,0.00,0.00,12,0.00,0.00,0.00,4500,20240613,-23.00,3160,20241113,9.65,3555,-2.53,20250102,3355,3.28,20250120,4500,-23.00,20240613,3160,9.65,20241113,0.00,N,404990,1000,559 억,,320823,N,N,4382,N,00,N +20250207,091149,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3505,-15,5,-0.43,1484605,426,0.59,3470,3505,3470,4575,2465,3520,3484.99,0.57,0,-257,3623,3571,3483,3431,3343,3597,3457,560,1055,1000,2530,5,1,55955884,1961,0.00,0.00,12,0.00,0.00,0.00,4500,20240613,-22.11,3160,20241113,10.92,3555,-1.41,20250102,3355,4.47,20250120,4500,-22.11,20240613,3160,10.92,20241113,0.00,N,404990,1000,559 억,,320823,N,N,4382,N,00,N 20250206,161111,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3520,120,2,3.53,251611665,72194,119.60,3400,3535,3395,4420,2380,3400,3485.22,0.58,0,-1892,3476,3437,3411,3372,3346,3425,3360,560,1020,1000,2440,5,1,55955884,1970,0.00,0.00,12,0.13,0.00,0.00,4500,20240613,-21.78,3160,20241113,11.39,3555,-0.98,20250102,3355,4.92,20250120,4500,-21.78,20240613,3160,11.39,20241113,0.00,N,404990,1000,559 억,,322034,N,N,4382,N,00,N 20250206,151118,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3525,125,2,3.68,247046130,70898,117.45,3400,3535,3395,4420,2380,3400,3484.53,0.58,0,-1930,3476,3437,3411,3372,3346,3425,3360,560,1020,1000,2440,5,1,55955884,1972,0.00,0.00,12,0.13,0.00,0.00,4500,20240613,-21.67,3160,20241113,11.55,3555,-0.84,20250102,3355,5.07,20250120,4500,-21.67,20240613,3160,11.55,20241113,0.00,N,404990,1000,559 억,,322034,N,N,7753,N,00,N 20250206,141117,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3515,115,2,3.38,197724645,56890,94.25,3400,3515,3395,4420,2380,3400,3475.56,0.58,0,-1677,3476,3437,3411,3372,3346,3425,3360,560,1020,1000,2440,5,1,55955884,1967,0.00,0.00,12,0.10,0.00,0.00,4500,20240613,-21.89,3160,20241113,11.23,3555,-1.13,20250102,3355,4.77,20250120,4500,-21.89,20240613,3160,11.23,20241113,0.00,N,404990,1000,559 억,,322034,N,N,7753,N,00,N diff --git a/405000/price/prices-20250201.csv b/405000/price/prices-20250201.csv index af241707d2f1..f5b9a38cec62 100644 --- a/405000/price/prices-20250201.csv +++ b/405000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1256,-36,5,-2.79,64006050,51741,278.42,1291,1291,1168,1679,905,1292,1236.56,6.64,0,-315,1366,1328,1306,1268,1246,1318,1258,130,387,500,770,1,1,26076844,328,-1.26,3.15,12,0.20,-1000.00,399.00,3860,20240215,-67.46,1060,20241209,18.49,1485,-15.42,20250106,1168,7.53,20250207,3860,-67.46,20240215,1060,18.49,20241209,0.00,N,405000,500,130 억,,1732690,N,N,0,N,00,N +20250207,151144,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1168,-124,5,-9.60,49608157,40105,215.80,1291,1291,1168,1679,905,1292,1236.96,6.64,0,-1109,1366,1328,1306,1268,1246,1318,1258,130,387,500,770,1,1,26076844,305,-1.17,2.93,12,0.15,-1000.00,399.00,3860,20240215,-69.74,1060,20241209,10.19,1485,-21.35,20250106,1168,0.00,20250207,3860,-69.74,20240215,1060,10.19,20241209,0.00,N,405000,500,130 억,,1732690,Y,N,0,N,00,N +20250207,141143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1228,-64,5,-4.95,27094037,21756,117.07,1291,1291,1180,1679,905,1292,1245.36,6.64,0,-1435,1366,1328,1306,1268,1246,1318,1258,130,387,500,770,1,1,26076844,320,-1.23,3.08,12,0.08,-1000.00,399.00,3860,20240215,-68.19,1060,20241209,15.85,1485,-17.31,20250106,1180,4.07,20250207,3860,-68.19,20240215,1060,15.85,20241209,0.00,N,405000,500,130 억,,1732690,N,N,0,N,00,N +20250207,131141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1229,-63,5,-4.88,20805345,16635,89.51,1291,1291,1180,1679,905,1292,1250.70,6.64,0,-2103,1366,1328,1306,1268,1246,1318,1258,130,387,500,770,1,1,26076844,320,-1.23,3.08,12,0.06,-1000.00,399.00,3860,20240215,-68.16,1060,20241209,15.94,1485,-17.24,20250106,1180,4.15,20250207,3860,-68.16,20240215,1060,15.94,20241209,0.00,N,405000,500,130 억,,1732690,N,N,0,N,00,N +20250207,121140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1253,-39,5,-3.02,11907460,9426,50.72,1291,1291,1253,1679,905,1292,1263.26,6.64,0,-1828,1366,1328,1306,1268,1246,1318,1258,130,387,500,770,1,1,26076844,327,-1.25,3.14,12,0.04,-1000.00,399.00,3860,20240215,-67.54,1060,20241209,18.21,1485,-15.62,20250106,1253,0.00,20250207,3860,-67.54,20240215,1060,18.21,20241209,0.00,N,405000,500,130 억,,1732690,N,N,0,N,00,N +20250207,111137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1261,-31,5,-2.40,8865975,7002,37.68,1291,1291,1254,1679,905,1292,1266.21,6.64,0,-1225,1366,1328,1306,1268,1246,1318,1258,130,387,500,770,1,1,26076844,329,-1.26,3.16,12,0.03,-1000.00,399.00,3860,20240215,-67.33,1060,20241209,18.96,1485,-15.08,20250106,1254,0.56,20250207,3860,-67.33,20240215,1060,18.96,20241209,0.00,N,405000,500,130 억,,1732690,N,N,0,N,00,N +20250207,101143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1271,-21,5,-1.63,965713,761,4.09,1291,1291,1262,1679,905,1292,1269.01,6.64,0,-563,1366,1328,1306,1268,1246,1318,1258,130,387,500,770,1,1,26076844,331,-1.27,3.19,12,0.00,-1000.00,399.00,3860,20240215,-67.07,1060,20241209,19.91,1485,-14.41,20250106,1262,0.71,20250207,3860,-67.07,20240215,1060,19.91,20241209,0.00,N,405000,500,130 억,,1732690,N,N,0,N,00,N +20250207,091150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1292,0,3,0.00,0,0,0.00,0,0,0,1679,905,1292,0.00,6.64,0,0,1366,1328,1306,1268,1246,1318,1258,130,387,500,770,1,1,26076844,337,-1.29,3.24,12,0.00,-1000.00,399.00,3860,20240215,-66.53,1060,20241209,21.89,1485,-13.00,20250106,1264,2.22,20250203,3860,-66.53,20240215,1060,21.89,20241209,0.00,N,405000,500,130 억,,1732690,N,N,0,N,00,N 20250206,161112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1292,-12,5,-0.92,24119294,18584,130.89,1307,1344,1284,1695,913,1304,1297.85,6.65,0,-2454,1350,1326,1310,1286,1270,1319,1279,130,391,500,780,1,1,26076844,337,-1.29,3.24,12,0.07,-1000.00,399.00,3860,20240215,-66.53,1060,20241209,21.89,1485,-13.00,20250106,1264,2.22,20250203,3860,-66.53,20240215,1060,21.89,20241209,0.00,N,405000,500,130 억,,1735144,N,N,0,N,00,N 20250206,151118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1290,-14,5,-1.07,22563735,17380,122.41,1307,1344,1284,1695,913,1304,1298.26,6.65,0,-2235,1350,1326,1310,1286,1270,1319,1279,130,391,500,780,1,1,26076844,336,-1.29,3.23,12,0.07,-1000.00,399.00,3860,20240215,-66.58,1060,20241209,21.70,1485,-13.13,20250106,1264,2.06,20250203,3860,-66.58,20240215,1060,21.70,20241209,0.00,N,405000,500,130 억,,1735144,N,N,0,N,00,N 20250206,141117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1290,-14,5,-1.07,19592187,15070,106.14,1307,1344,1284,1695,913,1304,1300.08,6.65,0,-1967,1350,1326,1310,1286,1270,1319,1279,130,391,500,780,1,1,26076844,336,-1.29,3.23,12,0.06,-1000.00,399.00,3860,20240215,-66.58,1060,20241209,21.70,1485,-13.13,20250106,1264,2.06,20250203,3860,-66.58,20240215,1060,21.70,20241209,0.00,N,405000,500,130 억,,1735144,N,N,0,N,00,N diff --git a/405100/price/prices-20250201.csv b/405100/price/prices-20250201.csv index bb5c4cfd837a..36036967b20d 100644 --- a/405100/price/prices-20250201.csv +++ b/405100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161142,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13830,240,2,1.77,1021978000,73970,204.74,13590,14270,13300,17660,9520,13590,13815.74,2.97,0,5354,13950,13770,13410,13230,12870,13860,13320,61,4070,500,8420,10,1,12289301,1700,63.15,1.66,12,0.60,219.00,8347.00,43500,20240305,-68.21,9880,20241210,39.98,14900,-7.18,20250120,11700,18.21,20250102,43500,-68.21,20240305,9880,39.98,20241210,2.64,N,405100,500,61 억,,365125,N,N,0,N,00,N +20250207,151144,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13910,320,2,2.35,949414940,68717,190.20,13590,14270,13300,17660,9520,13590,13816.31,2.97,0,4014,13950,13770,13410,13230,12870,13860,13320,61,4070,500,8420,10,1,12289301,1709,63.52,1.67,12,0.56,219.00,8347.00,43500,20240305,-68.02,9880,20241210,40.79,14900,-6.64,20250120,11700,18.89,20250102,43500,-68.02,20240305,9880,40.79,20241210,2.64,N,405100,500,61 억,,365125,N,N,0,N,00,N +20250207,141143,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14040,450,2,3.31,875310170,63430,175.57,13590,14270,13300,17660,9520,13590,13799.63,2.97,0,3608,13950,13770,13410,13230,12870,13860,13320,61,4070,500,8420,10,1,12289301,1725,64.11,1.68,12,0.52,219.00,8347.00,43500,20240305,-67.72,9880,20241210,42.11,14900,-5.77,20250120,11700,20.00,20250102,43500,-67.72,20240305,9880,42.11,20241210,2.64,N,405100,500,61 억,,365125,N,N,0,N,00,N +20250207,131141,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13860,270,2,1.99,804888070,58393,161.63,13590,14270,13300,17660,9520,13590,13783.99,2.97,0,2979,13950,13770,13410,13230,12870,13860,13320,61,4070,500,8420,10,1,12289301,1703,63.29,1.66,12,0.48,219.00,8347.00,43500,20240305,-68.14,9880,20241210,40.28,14900,-6.98,20250120,11700,18.46,20250102,43500,-68.14,20240305,9880,40.28,20241210,2.64,N,405100,500,61 억,,365125,N,N,0,N,00,N +20250207,121140,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13950,360,2,2.65,481483910,35413,98.02,13590,14000,13300,17660,9520,13590,13596.25,2.97,0,10190,13950,13770,13410,13230,12870,13860,13320,61,4070,500,8420,10,1,12289301,1714,63.70,1.67,12,0.29,219.00,8347.00,43500,20240305,-67.93,9880,20241210,41.19,14900,-6.38,20250120,11700,19.23,20250102,43500,-67.93,20240305,9880,41.19,20241210,2.64,N,405100,500,61 억,,365125,N,N,0,N,00,N +20250207,111138,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13590,0,3,0.00,244283010,18149,50.24,13590,13620,13300,17660,9520,13590,13459.85,2.97,0,1805,13950,13770,13410,13230,12870,13860,13320,61,4070,500,8420,10,1,12289301,1670,62.05,1.63,12,0.15,219.00,8347.00,43500,20240305,-68.76,9880,20241210,37.55,14900,-8.79,20250120,11700,16.15,20250102,43500,-68.76,20240305,9880,37.55,20241210,2.64,N,405100,500,61 억,,365125,N,N,0,N,00,N +20250207,101143,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13400,-190,5,-1.40,142153070,10614,29.38,13590,13600,13300,17660,9520,13590,13392.96,2.97,0,-4084,13950,13770,13410,13230,12870,13860,13320,61,4070,500,8420,10,1,12289301,1647,61.19,1.61,12,0.09,219.00,8347.00,43500,20240305,-69.20,9880,20241210,35.63,14900,-10.07,20250120,11700,14.53,20250102,43500,-69.20,20240305,9880,35.63,20241210,2.64,N,405100,500,61 억,,365125,N,N,0,N,00,N +20250207,091150,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13500,-90,5,-0.66,25733590,1908,5.28,13590,13600,13300,17660,9520,13590,13487.15,2.97,0,-592,13950,13770,13410,13230,12870,13860,13320,61,4070,500,8420,10,1,12289301,1659,61.64,1.62,12,0.02,219.00,8347.00,43500,20240305,-68.97,9880,20241210,36.64,14900,-9.40,20250120,11700,15.38,20250102,43500,-68.97,20240305,9880,36.64,20241210,2.64,N,405100,500,61 억,,365125,N,N,0,N,00,N 20250206,161112,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13590,720,2,5.59,474539250,35791,182.39,13050,13590,13050,16730,9010,12870,13256.08,2.96,0,1361,13130,13000,12910,12780,12690,12955,12735,61,3860,500,7970,10,1,12289301,1670,62.05,1.63,12,0.29,219.00,8347.00,43500,20240305,-68.76,9880,20241210,37.55,14900,-8.79,20250120,11700,16.15,20250102,43500,-68.76,20240305,9880,37.55,20241210,2.62,N,405100,500,61 억,,364164,N,N,10,N,00,N 20250206,151118,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13580,710,2,5.52,438347460,33126,168.81,13050,13590,13050,16730,9010,12870,13232.73,2.96,0,1559,13130,13000,12910,12780,12690,12955,12735,61,3860,500,7970,10,1,12289301,1669,62.01,1.63,12,0.27,219.00,8347.00,43500,20240305,-68.78,9880,20241210,37.45,14900,-8.86,20250120,11700,16.07,20250102,43500,-68.78,20240305,9880,37.45,20241210,2.62,N,405100,500,61 억,,364164,N,N,10,N,00,N 20250206,141117,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13370,500,2,3.89,386495410,29273,149.18,13050,13390,13050,16730,9010,12870,13203.14,2.96,0,559,13130,13000,12910,12780,12690,12955,12735,61,3860,500,7970,10,1,12289301,1643,61.05,1.60,12,0.24,219.00,8347.00,43500,20240305,-69.26,9880,20241210,35.32,14900,-10.27,20250120,11700,14.27,20250102,43500,-69.26,20240305,9880,35.32,20241210,2.62,N,405100,500,61 억,,364164,N,N,10,N,00,N diff --git a/405920/price/prices-20250201.csv b/405920/price/prices-20250201.csv index 4e9f9976fa59..fdac2ebf5cff 100644 --- a/405920/price/prices-20250201.csv +++ b/405920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161142,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2760,-25,5,-0.90,41840680,15184,233.28,2780,2795,2740,3620,1950,2785,2755.41,0.42,0,-1861,2825,2805,2775,2755,2725,2815,2765,644,835,5000,1780,5,1,12878076,355,-29.68,0.49,12,0.12,-93.00,5605.00,6950,20240130,-60.29,2660,20250204,3.76,3170,-12.93,20250109,2660,3.76,20250204,5910,-53.30,20240214,2660,3.76,20250204,0.60,N,405920,5000,643 억,,54176,N,N,0,N,00,N +20250207,151144,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2760,-25,5,-0.90,40141520,14568,223.81,2780,2795,2740,3620,1950,2785,2755.41,0.42,0,-1921,2825,2805,2775,2755,2725,2815,2765,644,835,5000,1780,5,1,12878076,355,-29.68,0.49,12,0.11,-93.00,5605.00,6950,20240130,-60.29,2660,20250204,3.76,3170,-12.93,20250109,2660,3.76,20250204,5910,-53.30,20240214,2660,3.76,20250204,0.60,N,405920,5000,643 억,,54176,N,N,0,N,00,N +20250207,141143,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,-15,5,-0.54,33706905,12229,187.88,2780,2795,2740,3620,1950,2785,2756.25,0.42,0,-2201,2825,2805,2775,2755,2725,2815,2765,644,835,5000,1780,5,1,12878076,357,-29.78,0.49,12,0.09,-93.00,5605.00,6950,20240130,-60.14,2660,20250204,4.14,3170,-12.62,20250109,2660,4.14,20250204,5910,-53.13,20240214,2660,4.14,20250204,0.60,N,405920,5000,643 억,,54176,N,N,0,N,00,N +20250207,131142,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,-15,5,-0.54,29278545,10625,163.24,2780,2795,2740,3620,1950,2785,2755.56,0.42,0,-2173,2825,2805,2775,2755,2725,2815,2765,644,835,5000,1780,5,1,12878076,357,-29.78,0.49,12,0.08,-93.00,5605.00,6950,20240130,-60.14,2660,20250204,4.14,3170,-12.62,20250109,2660,4.14,20250204,5910,-53.13,20240214,2660,4.14,20250204,0.60,N,405920,5000,643 억,,54176,N,N,0,N,00,N +20250207,121141,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2760,-25,5,-0.90,23474500,8512,130.77,2780,2795,2740,3620,1950,2785,2757.74,0.42,0,-2176,2825,2805,2775,2755,2725,2815,2765,644,835,5000,1780,5,1,12878076,355,-29.68,0.49,12,0.07,-93.00,5605.00,6950,20240130,-60.29,2660,20250204,3.76,3170,-12.93,20250109,2660,3.76,20250204,5910,-53.30,20240214,2660,3.76,20250204,0.60,N,405920,5000,643 억,,54176,N,N,0,N,00,N +20250207,111138,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,-15,5,-0.54,20242920,7343,112.81,2780,2795,2740,3620,1950,2785,2756.67,0.42,0,-2101,2825,2805,2775,2755,2725,2815,2765,644,835,5000,1780,5,1,12878076,357,-29.78,0.49,12,0.06,-93.00,5605.00,6950,20240130,-60.14,2660,20250204,4.14,3170,-12.62,20250109,2660,4.14,20250204,5910,-53.13,20240214,2660,4.14,20250204,0.60,N,405920,5000,643 억,,54176,N,N,0,N,00,N +20250207,101143,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2760,-25,5,-0.90,15255480,5536,85.05,2780,2795,2740,3620,1950,2785,2755.56,0.42,0,-1044,2825,2805,2775,2755,2725,2815,2765,644,835,5000,1780,5,1,12878076,355,-29.68,0.49,12,0.04,-93.00,5605.00,6950,20240130,-60.29,2660,20250204,3.76,3170,-12.93,20250109,2660,3.76,20250204,5910,-53.30,20240214,2660,3.76,20250204,0.60,N,405920,5000,643 억,,54176,N,N,0,N,00,N +20250207,091150,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2795,10,2,0.36,2013085,727,11.17,2780,2795,2745,3620,1950,2785,2768.49,0.42,0,66,2825,2805,2775,2755,2725,2815,2765,644,835,5000,1780,5,1,12878076,360,-30.05,0.50,12,0.01,-93.00,5605.00,6950,20240130,-59.78,2660,20250204,5.08,3170,-11.83,20250109,2660,5.08,20250204,5910,-52.71,20240214,2660,5.08,20250204,0.60,N,405920,5000,643 억,,54176,N,N,0,N,00,N 20250206,161112,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2785,45,2,1.64,18067320,6508,40.45,2745,2795,2745,3560,1920,2740,2776.17,0.40,0,2342,2800,2770,2745,2715,2690,2785,2730,644,820,5000,1750,5,1,12878076,359,-29.95,0.50,12,0.05,-93.00,5605.00,6950,20240130,-59.93,2660,20250204,4.70,3170,-12.15,20250109,2660,4.70,20250204,5910,-52.88,20240214,2660,4.70,20250204,0.60,N,405920,5000,643 억,,51838,N,N,0,N,00,N 20250206,151118,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2785,45,2,1.64,16426950,5919,36.79,2745,2795,2745,3560,1920,2740,2775.29,0.40,0,2365,2800,2770,2745,2715,2690,2785,2730,644,820,5000,1750,5,1,12878076,359,-29.95,0.50,12,0.05,-93.00,5605.00,6950,20240130,-59.93,2660,20250204,4.70,3170,-12.15,20250109,2660,4.70,20250204,5910,-52.88,20240214,2660,4.70,20250204,0.60,N,405920,5000,643 억,,51838,N,N,0,N,00,N 20250206,141118,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2780,40,2,1.46,14425415,5194,32.28,2745,2795,2745,3560,1920,2740,2777.32,0.40,0,2268,2800,2770,2745,2715,2690,2785,2730,644,820,5000,1750,5,1,12878076,358,-29.89,0.50,12,0.04,-93.00,5605.00,6950,20240130,-60.00,2660,20250204,4.51,3170,-12.30,20250109,2660,4.51,20250204,5910,-52.96,20240214,2660,4.51,20250204,0.60,N,405920,5000,643 억,,51838,N,N,0,N,00,N diff --git a/406820/price/prices-20250201.csv b/406820/price/prices-20250201.csv index 86f5d145fec8..7765640c7f11 100644 --- a/406820/price/prices-20250201.csv +++ b/406820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12400,-600,5,-4.62,64669320,5057,71.02,12950,13140,12370,16900,9100,13000,12788.16,1.51,0,-1358,13413,13206,12903,12696,12393,13310,12800,18,3900,500,8320,10,1,3534040,438,-4.72,1.25,12,0.14,-2629.00,9930.00,29150,20240604,-57.46,9280,20241210,33.62,13540,-8.42,20250116,10600,16.98,20250102,29150,-57.46,20240604,9280,33.62,20241210,1.08,N,406820,500,17 억,,53523,N,N,0,N,00,N +20250207,151144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12610,-390,5,-3.00,54001510,4204,59.04,12950,13140,12600,16900,9100,13000,12845.27,1.51,0,-1297,13413,13206,12903,12696,12393,13310,12800,18,3900,500,8320,10,1,3534040,446,-4.80,1.27,12,0.12,-2629.00,9930.00,29150,20240604,-56.74,9280,20241210,35.88,13540,-6.87,20250116,10600,18.96,20250102,29150,-56.74,20240604,9280,35.88,20241210,1.08,N,406820,500,17 억,,53523,N,N,0,N,00,N +20250207,141144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12740,-260,5,-2.00,44632470,3464,48.64,12950,13140,12740,16900,9100,13000,12884.66,1.51,0,-1140,13413,13206,12903,12696,12393,13310,12800,18,3900,500,8320,10,1,3534040,450,-4.85,1.28,12,0.10,-2629.00,9930.00,29150,20240604,-56.30,9280,20241210,37.28,13540,-5.91,20250116,10600,20.19,20250102,29150,-56.30,20240604,9280,37.28,20241210,1.08,N,406820,500,17 억,,53523,N,N,0,N,00,N +20250207,131142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12810,-190,5,-1.46,31754160,2454,34.46,12950,13140,12760,16900,9100,13000,12939.76,1.51,0,-1117,13413,13206,12903,12696,12393,13310,12800,18,3900,500,8320,10,1,3534040,453,-4.87,1.29,12,0.07,-2629.00,9930.00,29150,20240604,-56.05,9280,20241210,38.04,13540,-5.39,20250116,10600,20.85,20250102,29150,-56.05,20240604,9280,38.04,20241210,1.08,N,406820,500,17 억,,53523,N,N,0,N,00,N +20250207,121141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12760,-240,5,-1.85,29517210,2279,32.00,12950,13140,12760,16900,9100,13000,12951.83,1.51,0,-1108,13413,13206,12903,12696,12393,13310,12800,18,3900,500,8320,10,1,3534040,451,-4.85,1.28,12,0.06,-2629.00,9930.00,29150,20240604,-56.23,9280,20241210,37.50,13540,-5.76,20250116,10600,20.38,20250102,29150,-56.23,20240604,9280,37.50,20241210,1.08,N,406820,500,17 억,,53523,N,N,0,N,00,N +20250207,111138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12780,-220,5,-1.69,28074720,2166,30.42,12950,13140,12760,16900,9100,13000,12961.55,1.51,0,-1109,13413,13206,12903,12696,12393,13310,12800,18,3900,500,8320,10,1,3534040,452,-4.86,1.29,12,0.06,-2629.00,9930.00,29150,20240604,-56.16,9280,20241210,37.72,13540,-5.61,20250116,10600,20.57,20250102,29150,-56.16,20240604,9280,37.72,20241210,1.08,N,406820,500,17 억,,53523,N,N,0,N,00,N +20250207,101143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12780,-220,5,-1.69,26655800,2055,28.86,12950,13140,12760,16900,9100,13000,12971.19,1.51,0,-1109,13413,13206,12903,12696,12393,13310,12800,18,3900,500,8320,10,1,3534040,452,-4.86,1.29,12,0.06,-2629.00,9930.00,29150,20240604,-56.16,9280,20241210,37.72,13540,-5.61,20250116,10600,20.57,20250102,29150,-56.16,20240604,9280,37.72,20241210,1.08,N,406820,500,17 억,,53523,N,N,0,N,00,N +20250207,091150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12960,-40,5,-0.31,6307020,487,6.84,12950,12960,12940,16900,9100,13000,12950.76,1.51,0,115,13413,13206,12903,12696,12393,13310,12800,18,3900,500,8320,10,1,3534040,458,-4.93,1.31,12,0.01,-2629.00,9930.00,29150,20240604,-55.54,9280,20241210,39.66,13540,-4.28,20250116,10600,22.26,20250102,29150,-55.54,20240604,9280,39.66,20241210,1.08,N,406820,500,17 억,,53523,N,N,0,N,00,N 20250206,161112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13000,510,2,4.08,91706980,7111,110.59,12600,13110,12600,16230,8750,12490,12896.50,1.51,0,74,12896,12692,12446,12242,11996,12795,12345,18,3740,500,7990,10,1,3534040,459,-4.94,1.31,12,0.20,-2629.00,9930.00,29150,20240604,-55.40,9280,20241210,40.09,13540,-3.99,20250116,10600,22.64,20250102,29150,-55.40,20240604,9280,40.09,20241210,1.09,N,406820,500,17 억,,53458,N,N,0,N,00,N 20250206,151119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12990,500,2,4.00,87328800,6774,105.35,12600,13110,12600,16230,8750,12490,12891.76,1.51,0,67,12896,12692,12446,12242,11996,12795,12345,18,3740,500,7990,10,1,3534040,459,-4.94,1.31,12,0.19,-2629.00,9930.00,29150,20240604,-55.44,9280,20241210,39.98,13540,-4.06,20250116,10600,22.55,20250102,29150,-55.44,20240604,9280,39.98,20241210,1.09,N,406820,500,17 억,,53458,N,N,0,N,00,N 20250206,141118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13000,510,2,4.08,68870790,5353,83.25,12600,13110,12600,16230,8750,12490,12865.83,1.51,0,569,12896,12692,12446,12242,11996,12795,12345,18,3740,500,7990,10,1,3534040,459,-4.94,1.31,12,0.15,-2629.00,9930.00,29150,20240604,-55.40,9280,20241210,40.09,13540,-3.99,20250116,10600,22.64,20250102,29150,-55.40,20240604,9280,40.09,20241210,1.09,N,406820,500,17 억,,53458,N,N,0,N,00,N diff --git a/407400/price/prices-20250201.csv b/407400/price/prices-20250201.csv index a149672d359e..75dd7075c9d3 100644 --- a/407400/price/prices-20250201.csv +++ b/407400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161143,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8440,-510,5,-5.70,1070001830,124318,152.29,8950,8950,8440,11630,6270,8950,8607.26,1.50,0,-18087,9316,9132,8966,8782,8616,9050,8700,12,2680,100,5540,10,1,12259474,1035,-41.17,2.89,12,1.01,-205.00,2917.00,13200,20240620,-36.06,4955,20241115,70.33,10550,-20.00,20250117,8380,0.72,20250102,13200,-36.06,20240620,4955,70.33,20241115,3.07,N,407400,100,12 억,,183594,N,N,0,N,00,N +20250207,151145,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8530,-420,5,-4.69,910757530,105531,129.27,8950,8950,8450,11630,6270,8950,8629.70,1.50,0,-13985,9316,9132,8966,8782,8616,9050,8700,12,2680,100,5540,10,1,12259474,1046,-41.61,2.92,12,0.86,-205.00,2917.00,13200,20240620,-35.38,4955,20241115,72.15,10550,-19.15,20250117,8380,1.79,20250102,13200,-35.38,20240620,4955,72.15,20241115,3.07,N,407400,100,12 억,,183594,N,N,0,N,00,N +20250207,141144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8570,-380,5,-4.25,810337880,93791,114.89,8950,8950,8450,11630,6270,8950,8639.24,1.50,0,-7809,9316,9132,8966,8782,8616,9050,8700,12,2680,100,5540,10,1,12259474,1051,-41.80,2.94,12,0.77,-205.00,2917.00,13200,20240620,-35.08,4955,20241115,72.96,10550,-18.77,20250117,8380,2.27,20250102,13200,-35.08,20240620,4955,72.96,20241115,3.07,N,407400,100,12 억,,183594,N,N,0,N,00,N +20250207,131142,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8600,-350,5,-3.91,759587140,87869,107.64,8950,8950,8450,11630,6270,8950,8643.92,1.50,0,-7419,9316,9132,8966,8782,8616,9050,8700,12,2680,100,5540,10,1,12259474,1054,-41.95,2.95,12,0.72,-205.00,2917.00,13200,20240620,-34.85,4955,20241115,73.56,10550,-18.48,20250117,8380,2.63,20250102,13200,-34.85,20240620,4955,73.56,20241115,3.07,N,407400,100,12 억,,183594,N,N,0,N,00,N +20250207,121141,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8600,-350,5,-3.91,706872970,81740,100.13,8950,8950,8450,11630,6270,8950,8647.16,1.50,0,-3226,9316,9132,8966,8782,8616,9050,8700,12,2680,100,5540,10,1,12259474,1054,-41.95,2.95,12,0.67,-205.00,2917.00,13200,20240620,-34.85,4955,20241115,73.56,10550,-18.48,20250117,8380,2.63,20250102,13200,-34.85,20240620,4955,73.56,20241115,3.07,N,407400,100,12 억,,183594,N,N,0,N,00,N +20250207,111138,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8650,-300,5,-3.35,681057510,78742,96.46,8950,8950,8450,11630,6270,8950,8648.55,1.50,0,-2771,9316,9132,8966,8782,8616,9050,8700,12,2680,100,5540,10,1,12259474,1060,-42.20,2.97,12,0.64,-205.00,2917.00,13200,20240620,-34.47,4955,20241115,74.57,10550,-18.01,20250117,8380,3.22,20250102,13200,-34.47,20240620,4955,74.57,20241115,3.07,N,407400,100,12 억,,183594,N,N,0,N,00,N +20250207,101144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8660,-290,5,-3.24,414011290,47586,58.29,8950,8950,8610,11630,6270,8950,8699.34,1.50,0,4334,9316,9132,8966,8782,8616,9050,8700,12,2680,100,5540,10,1,12259474,1062,-42.24,2.97,12,0.39,-205.00,2917.00,13200,20240620,-34.39,4955,20241115,74.77,10550,-17.91,20250117,8380,3.34,20250102,13200,-34.39,20240620,4955,74.77,20241115,3.07,N,407400,100,12 억,,183594,N,N,0,N,00,N +20250207,091150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8700,-250,5,-2.79,152053940,17402,21.32,8950,8950,8670,11630,6270,8950,8735.53,1.50,0,6377,9316,9132,8966,8782,8616,9050,8700,12,2680,100,5540,10,1,12259474,1067,-42.44,2.98,12,0.14,-205.00,2917.00,13200,20240620,-34.09,4955,20241115,75.58,10550,-17.54,20250117,8380,3.82,20250102,13200,-34.09,20240620,4955,75.58,20241115,3.07,N,407400,100,12 억,,183594,N,N,0,N,00,N 20250206,161113,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8950,-100,5,-1.10,722837570,81112,113.72,9150,9150,8800,11760,6340,9050,8911.57,1.58,0,-10478,9350,9200,9070,8920,8790,9135,8855,12,2710,100,5610,10,1,12259474,1097,-43.66,3.07,12,0.66,-205.00,2917.00,13200,20240620,-32.20,4955,20241115,80.63,10550,-15.17,20250117,8380,6.80,20250102,13200,-32.20,20240620,4955,80.63,20241115,3.04,N,407400,100,12 억,,194069,N,N,0,N,00,N 20250206,151119,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8950,-100,5,-1.10,696458820,78164,109.58,9150,9150,8800,11760,6340,9050,8910.22,1.58,0,-9540,9350,9200,9070,8920,8790,9135,8855,12,2710,100,5610,10,1,12259474,1097,-43.66,3.07,12,0.64,-205.00,2917.00,13200,20240620,-32.20,4955,20241115,80.63,10550,-15.17,20250117,8380,6.80,20250102,13200,-32.20,20240620,4955,80.63,20241115,3.04,N,407400,100,12 억,,194069,N,N,0,N,00,N 20250206,141118,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8910,-140,5,-1.55,585050190,65654,92.05,9150,9150,8800,11760,6340,9050,8911.11,1.58,0,-12850,9350,9200,9070,8920,8790,9135,8855,12,2710,100,5610,10,1,12259474,1092,-43.46,3.05,12,0.54,-205.00,2917.00,13200,20240620,-32.50,4955,20241115,79.82,10550,-15.55,20250117,8380,6.32,20250102,13200,-32.50,20240620,4955,79.82,20241115,3.04,N,407400,100,12 억,,194069,N,N,0,N,00,N diff --git a/408900/price/prices-20250201.csv b/408900/price/prices-20250201.csv index 0616f808ab1e..fb3404ec113b 100644 --- a/408900/price/prices-20250201.csv +++ b/408900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161143,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2475,-35,5,-1.39,156000710,62480,171.89,2570,2570,2475,3260,1760,2510,2496.79,2.78,0,-22575,2600,2555,2505,2460,2410,2530,2435,33,750,100,1550,5,1,32706134,809,31.33,2.00,12,0.19,79.00,1235.00,12500,20240409,-80.20,2225,20240909,11.24,2925,-15.38,20250114,2295,7.84,20250203,41600,-94.05,20240321,2225,11.24,20240909,3.02,N,408900,100,32 억,,908816,N,N,0,N,00,N +20250207,151145,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2500,-10,5,-0.40,147820945,59177,162.80,2570,2570,2475,3260,1760,2510,2497.93,2.78,0,-21640,2600,2555,2505,2460,2410,2530,2435,33,750,100,1550,5,1,32706134,818,31.65,2.02,12,0.18,79.00,1235.00,12500,20240409,-80.00,2225,20240909,12.36,2925,-14.53,20250114,2295,8.93,20250203,41600,-93.99,20240321,2225,12.36,20240909,3.02,N,408900,100,32 억,,908816,N,N,0,N,00,N +20250207,141144,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2495,-15,5,-0.60,127082910,50822,139.82,2570,2570,2480,3260,1760,2510,2500.53,2.78,0,-18102,2600,2555,2505,2460,2410,2530,2435,33,750,100,1550,5,1,32706134,816,31.58,2.02,12,0.16,79.00,1235.00,12500,20240409,-80.04,2225,20240909,12.13,2925,-14.70,20250114,2295,8.71,20250203,41600,-94.00,20240321,2225,12.13,20240909,3.02,N,408900,100,32 억,,908816,N,N,0,N,00,N +20250207,131142,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2485,-25,5,-1.00,117846970,47105,129.59,2570,2570,2480,3260,1760,2510,2501.78,2.78,0,-18750,2600,2555,2505,2460,2410,2530,2435,33,750,100,1550,5,1,32706134,813,31.46,2.01,12,0.14,79.00,1235.00,12500,20240409,-80.12,2225,20240909,11.69,2925,-15.04,20250114,2295,8.28,20250203,41600,-94.03,20240321,2225,11.69,20240909,3.02,N,408900,100,32 억,,908816,N,N,0,N,00,N +20250207,121141,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2495,-15,5,-0.60,108921630,43521,119.73,2570,2570,2480,3260,1760,2510,2502.72,2.78,0,-19252,2600,2555,2505,2460,2410,2530,2435,33,750,100,1550,5,1,32706134,816,31.58,2.02,12,0.13,79.00,1235.00,12500,20240409,-80.04,2225,20240909,12.13,2925,-14.70,20250114,2295,8.71,20250203,41600,-94.00,20240321,2225,12.13,20240909,3.02,N,408900,100,32 억,,908816,N,N,0,N,00,N +20250207,111139,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2505,-5,5,-0.20,55437410,22102,60.80,2570,2570,2500,3260,1760,2510,2508.25,2.78,0,-3644,2600,2555,2505,2460,2410,2530,2435,33,750,100,1550,5,1,32706134,819,31.71,2.03,12,0.07,79.00,1235.00,12500,20240409,-79.96,2225,20240909,12.58,2925,-14.36,20250114,2295,9.15,20250203,41600,-93.98,20240321,2225,12.58,20240909,3.02,N,408900,100,32 억,,908816,N,N,0,N,00,N +20250207,101144,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2505,-5,5,-0.20,28272185,11242,30.93,2570,2570,2500,3260,1760,2510,2514.92,2.78,0,-925,2600,2555,2505,2460,2410,2530,2435,33,750,100,1550,5,1,32706134,819,31.71,2.03,12,0.03,79.00,1235.00,12500,20240409,-79.96,2225,20240909,12.58,2925,-14.36,20250114,2295,9.15,20250203,41600,-93.98,20240321,2225,12.58,20240909,3.02,N,408900,100,32 억,,908816,N,N,0,N,00,N +20250207,091151,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2520,10,2,0.40,7722000,3042,8.37,2570,2570,2510,3260,1760,2510,2539.43,2.78,0,737,2600,2555,2505,2460,2410,2530,2435,33,750,100,1550,5,1,32706134,824,31.90,2.04,12,0.01,79.00,1235.00,12500,20240409,-79.84,2225,20240909,13.26,2925,-13.85,20250114,2295,9.80,20250203,41600,-93.94,20240321,2225,13.26,20240909,3.02,N,408900,100,32 억,,908816,N,N,0,N,00,N 20250206,161113,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2510,-10,5,-0.40,87623300,34988,37.28,2550,2550,2455,3275,1765,2520,2504.38,2.79,0,-3920,2610,2565,2495,2450,2380,2587,2472,33,755,100,1560,5,1,32706134,821,31.77,2.03,12,0.11,79.00,1235.00,12500,20240409,-79.92,2225,20240909,12.81,2925,-14.19,20250114,2295,9.37,20250203,41600,-93.97,20240321,2225,12.81,20240909,3.08,N,408900,100,32 억,,912761,N,N,0,N,00,N 20250206,151119,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2490,-30,5,-1.19,82753650,33046,35.21,2550,2550,2455,3275,1765,2520,2504.20,2.79,0,-4761,2610,2565,2495,2450,2380,2587,2472,33,755,100,1560,5,1,32706134,814,31.52,2.02,12,0.10,79.00,1235.00,12500,20240409,-80.08,2225,20240909,11.91,2925,-14.87,20250114,2295,8.50,20250203,41600,-94.01,20240321,2225,11.91,20240909,3.08,N,408900,100,32 억,,912761,N,N,0,N,00,N 20250206,141118,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2520,0,3,0.00,75674955,30216,32.19,2550,2550,2455,3275,1765,2520,2504.47,2.79,0,-4536,2610,2565,2495,2450,2380,2587,2472,33,755,100,1560,5,1,32706134,824,31.90,2.04,12,0.09,79.00,1235.00,12500,20240409,-79.84,2225,20240909,13.26,2925,-13.85,20250114,2295,9.80,20250203,41600,-93.94,20240321,2225,13.26,20240909,3.08,N,408900,100,32 억,,912761,N,N,0,N,00,N diff --git a/408920/price/prices-20250201.csv b/408920/price/prices-20250201.csv index f04d2c3cf1e3..65d8534a6004 100644 --- a/408920/price/prices-20250201.csv +++ b/408920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,0,3,0.00,31914315,15023,112.51,2110,2145,2090,2765,1495,2130,2124.36,0.13,0,-1741,2190,2160,2130,2100,2070,2145,2085,43,635,100,1530,5,1,43232455,921,17.32,1.55,12,0.03,123.00,1372.00,2560,20240613,-16.80,1947,20241113,9.40,2255,-5.54,20250123,1964,8.45,20250102,2560,-16.80,20240613,1947,9.40,20241113,0.43,N,408920,100,43 억,,55967,N,N,0,N,00,N +20250207,151145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2120,-10,5,-0.47,30809315,14503,108.62,2110,2145,2090,2765,1495,2130,2124.34,0.13,0,-1741,2190,2160,2130,2100,2070,2145,2085,43,635,100,1530,5,1,43232455,917,17.24,1.55,12,0.03,123.00,1372.00,2560,20240613,-17.19,1947,20241113,8.89,2255,-5.99,20250123,1964,7.94,20250102,2560,-17.19,20240613,1947,8.89,20241113,0.43,N,408920,100,43 억,,55967,N,N,0,N,00,N +20250207,141144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,0,3,0.00,15207655,7146,53.52,2110,2145,2100,2765,1495,2130,2128.14,0.13,0,-806,2190,2160,2130,2100,2070,2145,2085,43,635,100,1530,5,1,43232455,921,17.32,1.55,12,0.02,123.00,1372.00,2560,20240613,-16.80,1947,20241113,9.40,2255,-5.54,20250123,1964,8.45,20250102,2560,-16.80,20240613,1947,9.40,20241113,0.43,N,408920,100,43 억,,55967,N,N,0,N,00,N +20250207,131143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,5,2,0.23,13998730,6576,49.25,2110,2145,2100,2765,1495,2130,2128.76,0.13,0,-788,2190,2160,2130,2100,2070,2145,2085,43,635,100,1530,5,1,43232455,923,17.36,1.56,12,0.02,123.00,1372.00,2560,20240613,-16.60,1947,20241113,9.66,2255,-5.32,20250123,1964,8.71,20250102,2560,-16.60,20240613,1947,9.66,20241113,0.43,N,408920,100,43 억,,55967,N,N,0,N,00,N +20250207,121142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,5,2,0.23,12358590,5806,43.48,2110,2145,2100,2765,1495,2130,2128.59,0.13,0,-788,2190,2160,2130,2100,2070,2145,2085,43,635,100,1530,5,1,43232455,923,17.36,1.56,12,0.01,123.00,1372.00,2560,20240613,-16.60,1947,20241113,9.66,2255,-5.32,20250123,1964,8.71,20250102,2560,-16.60,20240613,1947,9.66,20241113,0.43,N,408920,100,43 억,,55967,N,N,0,N,00,N +20250207,111139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2120,-10,5,-0.47,1492665,703,5.27,2110,2145,2100,2765,1495,2130,2123.28,0.13,0,-159,2190,2160,2130,2100,2070,2145,2085,43,635,100,1530,5,1,43232455,917,17.24,1.55,12,0.00,123.00,1372.00,2560,20240613,-17.19,1947,20241113,8.89,2255,-5.99,20250123,1964,7.94,20250102,2560,-17.19,20240613,1947,8.89,20241113,0.43,N,408920,100,43 억,,55967,N,N,0,N,00,N +20250207,101144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2125,-5,5,-0.23,1281340,603,4.52,2110,2145,2100,2765,1495,2130,2124.94,0.13,0,-113,2190,2160,2130,2100,2070,2145,2085,43,635,100,1530,5,1,43232455,919,17.28,1.55,12,0.00,123.00,1372.00,2560,20240613,-16.99,1947,20241113,9.14,2255,-5.76,20250123,1964,8.20,20250102,2560,-16.99,20240613,1947,9.14,20241113,0.43,N,408920,100,43 억,,55967,N,N,0,N,00,N +20250207,091151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,0,3,0.00,318630,151,1.13,2110,2130,2110,2765,1495,2130,2110.13,0.13,0,-1,2190,2160,2130,2100,2070,2145,2085,43,635,100,1530,5,1,43232455,921,17.32,1.55,12,0.00,123.00,1372.00,2560,20240613,-16.80,1947,20241113,9.40,2255,-5.54,20250123,1964,8.45,20250102,2560,-16.80,20240613,1947,9.40,20241113,0.43,N,408920,100,43 억,,55967,N,N,0,N,00,N 20250206,161113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,-15,5,-0.70,28377980,13352,61.16,2160,2160,2100,2785,1505,2145,2125.37,0.13,0,-627,2198,2171,2118,2091,2038,2185,2105,43,640,100,1540,5,1,43232455,921,17.32,1.55,12,0.03,123.00,1372.00,2560,20240613,-16.80,1947,20241113,9.40,2255,-5.54,20250123,1964,8.45,20250102,2560,-16.80,20240613,1947,9.40,20241113,0.44,N,408920,100,43 억,,56594,N,N,0,N,00,N 20250206,151119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,-15,5,-0.70,28026530,13187,60.41,2160,2160,2100,2785,1505,2145,2125.32,0.13,0,-580,2198,2171,2118,2091,2038,2185,2105,43,640,100,1540,5,1,43232455,921,17.32,1.55,12,0.03,123.00,1372.00,2560,20240613,-16.80,1947,20241113,9.40,2255,-5.54,20250123,1964,8.45,20250102,2560,-16.80,20240613,1947,9.40,20241113,0.44,N,408920,100,43 억,,56594,N,N,0,N,00,N 20250206,141119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2120,-25,5,-1.17,17396640,8187,37.50,2160,2160,2100,2785,1505,2145,2124.91,0.13,0,-81,2198,2171,2118,2091,2038,2185,2105,43,640,100,1540,5,1,43232455,917,17.24,1.55,12,0.02,123.00,1372.00,2560,20240613,-17.19,1947,20241113,8.89,2255,-5.99,20250123,1964,7.94,20250102,2560,-17.19,20240613,1947,8.89,20241113,0.44,N,408920,100,43 억,,56594,N,N,0,N,00,N diff --git a/411080/price/prices-20250201.csv b/411080/price/prices-20250201.csv index f73137a87686..68f9618c1f5b 100644 --- a/411080/price/prices-20250201.csv +++ b/411080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10160,-500,5,-4.69,16221661260,1529896,14.97,10770,11060,10070,13850,7470,10660,10603.67,0.65,0,34295,12660,11660,10980,9980,9300,12160,10480,15,3190,100,6600,10,1,15248638,1549,338.67,3.76,12,10.03,30.00,2701.00,16690,20240416,-39.13,5220,20240805,94.64,11980,-15.19,20250206,6630,53.24,20250102,16690,-39.13,20240416,5220,94.64,20240805,4.33,N,411080,100,15 억,,99163,N,N,3215,N,00,N +20250207,151145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10150,-510,5,-4.78,15777057670,1486101,14.54,10770,11060,10070,13850,7470,10660,10616.41,0.65,0,22415,12660,11660,10980,9980,9300,12160,10480,15,3190,100,6600,10,1,15248638,1548,338.33,3.76,12,9.75,30.00,2701.00,16690,20240416,-39.19,5220,20240805,94.44,11980,-15.28,20250206,6630,53.09,20250102,16690,-39.19,20240416,5220,94.44,20240805,4.33,N,411080,100,15 억,,99163,N,N,3215,N,00,N +20250207,141145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10300,-360,5,-3.38,14186628610,1329732,13.01,10770,11060,10220,13850,7470,10660,10668.79,0.65,0,-11805,12660,11660,10980,9980,9300,12160,10480,15,3190,100,6600,10,1,15248638,1571,343.33,3.81,12,8.72,30.00,2701.00,16690,20240416,-38.29,5220,20240805,97.32,11980,-14.02,20250206,6630,55.35,20250102,16690,-38.29,20240416,5220,97.32,20240805,4.33,N,411080,100,15 억,,99163,N,N,3215,N,00,N +20250207,131143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10320,-340,5,-3.19,13446597140,1257716,12.30,10770,11060,10250,13850,7470,10660,10691.29,0.65,0,-21758,12660,11660,10980,9980,9300,12160,10480,15,3190,100,6600,10,1,15248638,1574,344.00,3.82,12,8.25,30.00,2701.00,16690,20240416,-38.17,5220,20240805,97.70,11980,-13.86,20250206,6630,55.66,20250102,16690,-38.17,20240416,5220,97.70,20240805,4.33,N,411080,100,15 억,,99163,N,N,3215,N,00,N +20250207,121142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10420,-240,5,-2.25,12549192340,1171057,11.46,10770,11060,10340,13850,7470,10660,10716.13,0.65,0,-6323,12660,11660,10980,9980,9300,12160,10480,15,3190,100,6600,10,1,15248638,1589,347.33,3.86,12,7.68,30.00,2701.00,16690,20240416,-37.57,5220,20240805,99.62,11980,-13.02,20250206,6630,57.16,20250102,16690,-37.57,20240416,5220,99.62,20240805,4.33,N,411080,100,15 억,,99163,N,N,3215,N,00,N +20250207,111139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10390,-270,5,-2.53,11700349110,1089669,10.66,10770,11060,10340,13850,7470,10660,10737.53,0.65,0,11825,12660,11660,10980,9980,9300,12160,10480,15,3190,100,6600,10,1,15248638,1584,346.33,3.85,12,7.15,30.00,2701.00,16690,20240416,-37.75,5220,20240805,99.04,11980,-13.27,20250206,6630,56.71,20250102,16690,-37.75,20240416,5220,99.04,20240805,4.33,N,411080,100,15 억,,99163,N,N,3215,N,00,N +20250207,101144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10520,-140,5,-1.31,9973418320,924268,9.04,10770,11060,10470,13850,7470,10660,10790.63,0.65,0,12054,12660,11660,10980,9980,9300,12160,10480,15,3190,100,6600,10,1,15248638,1604,350.67,3.89,12,6.06,30.00,2701.00,16690,20240416,-36.97,5220,20240805,101.53,11980,-12.19,20250206,6630,58.67,20250102,16690,-36.97,20240416,5220,101.53,20240805,4.33,N,411080,100,15 억,,99163,N,N,3215,N,00,N +20250207,091151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10640,-20,5,-0.19,2415779310,224108,2.19,10770,10870,10630,13850,7470,10660,10779.59,0.65,0,-18593,12660,11660,10980,9980,9300,12160,10480,15,3190,100,6600,10,1,15248638,1622,354.67,3.94,12,1.47,30.00,2701.00,16690,20240416,-36.25,5220,20240805,103.83,11980,-11.19,20250206,6630,60.48,20250102,16690,-36.25,20240416,5220,103.83,20240805,4.33,N,411080,100,15 억,,99163,N,N,3215,N,00,N 20250206,161114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10660,230,2,2.21,114982642060,10174728,453.89,10300,11980,10300,13550,7310,10430,11302.48,0.51,0,22216,10723,10576,10283,10136,9843,10650,10210,15,3120,100,6460,10,1,15248638,1626,355.33,3.95,12,66.73,30.00,2701.00,16690,20240416,-36.13,5220,20240805,104.21,11980,-11.02,20250206,6630,60.78,20250102,16690,-36.13,20240416,5220,104.21,20240805,4.10,N,411080,100,15 억,,78386,N,N,3215,N,00,N 20250206,151120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10660,230,2,2.21,113635089850,10048101,448.25,10300,11980,10300,13550,7310,10430,11310.19,0.51,0,449,10723,10576,10283,10136,9843,10650,10210,15,3120,100,6460,10,1,15248638,1626,355.33,3.95,12,65.90,30.00,2701.00,16690,20240416,-36.13,5220,20240805,104.21,11980,-11.02,20250206,6630,60.78,20250102,16690,-36.13,20240416,5220,104.21,20240805,4.10,N,411080,100,15 억,,78386,N,N,192,N,00,N 20250206,141119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10740,310,2,2.97,111474156780,9845692,439.22,10300,11980,10300,13550,7310,10430,11323.24,0.51,0,-10185,10723,10576,10283,10136,9843,10650,10210,15,3120,100,6460,10,1,15248638,1638,358.00,3.98,12,64.57,30.00,2701.00,16690,20240416,-35.65,5220,20240805,105.75,11980,-10.35,20250206,6630,61.99,20250102,16690,-35.65,20240416,5220,105.75,20240805,4.10,N,411080,100,15 억,,78386,N,N,192,N,00,N diff --git a/412350/price/prices-20250201.csv b/412350/price/prices-20250201.csv index e16947b5ed5c..265071498d4a 100644 --- a/412350/price/prices-20250201.csv +++ b/412350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4285,345,2,8.76,3661813630,821674,2261.51,4050,4800,4030,5120,2760,3940,4456.61,1.67,0,-25434,4043,3991,3888,3836,3733,4017,3862,44,1180,500,2440,5,1,8726972,374,-204.05,1.02,12,9.42,-21.00,4211.00,13610,20240507,-68.52,3020,20241210,41.89,4830,-11.28,20250120,3590,19.36,20250203,13610,-68.52,20240507,3020,41.89,20241210,1.77,N,412350,500,43 억,,146144,N,N,0,N,00,N +20250207,151146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4245,305,2,7.74,3609687310,809493,2227.98,4050,4800,4030,5120,2760,3940,4459.20,1.67,0,-25755,4043,3991,3888,3836,3733,4017,3862,44,1180,500,2440,5,1,8726972,370,-202.14,1.01,12,9.28,-21.00,4211.00,13610,20240507,-68.81,3020,20241210,40.56,4830,-12.11,20250120,3590,18.25,20250203,13610,-68.81,20240507,3020,40.56,20241210,1.77,N,412350,500,43 억,,146144,N,N,0,N,00,N +20250207,141145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4310,370,2,9.39,3498385775,783502,2156.45,4050,4800,4030,5120,2760,3940,4465.06,1.67,0,-31492,4043,3991,3888,3836,3733,4017,3862,44,1180,500,2440,5,1,8726972,376,-205.24,1.02,12,8.98,-21.00,4211.00,13610,20240507,-68.33,3020,20241210,42.72,4830,-10.77,20250120,3590,20.06,20250203,13610,-68.33,20240507,3020,42.72,20241210,1.77,N,412350,500,43 억,,146144,N,N,0,N,00,N +20250207,131143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4270,330,2,8.38,3444877850,770978,2121.98,4050,4800,4030,5120,2760,3940,4468.19,1.67,0,-34497,4043,3991,3888,3836,3733,4017,3862,44,1180,500,2440,5,1,8726972,373,-203.33,1.01,12,8.83,-21.00,4211.00,13610,20240507,-68.63,3020,20241210,41.39,4830,-11.59,20250120,3590,18.94,20250203,13610,-68.63,20240507,3020,41.39,20241210,1.77,N,412350,500,43 억,,146144,N,N,0,N,00,N +20250207,121142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4280,340,2,8.63,3367938775,752887,2072.19,4050,4800,4030,5120,2760,3940,4473.37,1.67,0,-37748,4043,3991,3888,3836,3733,4017,3862,44,1180,500,2440,5,1,8726972,374,-203.81,1.02,12,8.63,-21.00,4211.00,13610,20240507,-68.55,3020,20241210,41.72,4830,-11.39,20250120,3590,19.22,20250203,13610,-68.55,20240507,3020,41.72,20241210,1.77,N,412350,500,43 억,,146144,N,N,0,N,00,N +20250207,111139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4280,340,2,8.63,3295664040,736015,2025.75,4050,4800,4030,5120,2760,3940,4477.71,1.67,0,-37199,4043,3991,3888,3836,3733,4017,3862,44,1180,500,2440,5,1,8726972,374,-203.81,1.02,12,8.43,-21.00,4211.00,13610,20240507,-68.55,3020,20241210,41.72,4830,-11.39,20250120,3590,19.22,20250203,13610,-68.55,20240507,3020,41.72,20241210,1.77,N,412350,500,43 억,,146144,N,N,0,N,00,N +20250207,101145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4225,285,2,7.23,3170966805,706781,1945.29,4050,4800,4030,5120,2760,3940,4486.49,1.67,0,-33957,4043,3991,3888,3836,3733,4017,3862,44,1180,500,2440,5,1,8726972,369,-201.19,1.00,12,8.10,-21.00,4211.00,13610,20240507,-68.96,3020,20241210,39.90,4830,-12.53,20250120,3590,17.69,20250203,13610,-68.96,20240507,3020,39.90,20241210,1.77,N,412350,500,43 억,,146144,N,N,0,N,00,N +20250207,091151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4650,710,2,18.02,807560505,179985,495.38,4050,4725,4030,5120,2760,3940,4486.82,1.67,0,10740,4043,3991,3888,3836,3733,4017,3862,44,1180,500,2440,5,1,8726972,406,-221.43,1.10,12,2.06,-21.00,4211.00,13610,20240507,-65.83,3020,20241210,53.97,4830,-3.73,20250120,3590,29.53,20250203,13610,-65.83,20240507,3020,53.97,20241210,1.77,N,412350,500,43 억,,146144,N,N,0,N,00,N 20250206,161114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3940,120,2,3.14,138696700,36078,112.20,3905,3940,3785,4965,2675,3820,3843.42,1.69,0,-423,3923,3871,3803,3751,3683,3837,3717,44,1145,500,2360,5,1,8726972,344,-187.62,0.94,12,0.41,-21.00,4211.00,13610,20240507,-71.05,3020,20241210,30.46,4830,-18.43,20250120,3590,9.75,20250203,13610,-71.05,20240507,3020,30.46,20241210,1.78,N,412350,500,43 억,,147113,N,N,0,N,00,N 20250206,151120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3910,90,2,2.36,119813375,31265,97.23,3905,3935,3785,4965,2675,3820,3832.19,1.69,0,-830,3923,3871,3803,3751,3683,3837,3717,44,1145,500,2360,5,1,8726972,341,-186.19,0.93,12,0.36,-21.00,4211.00,13610,20240507,-71.27,3020,20241210,29.47,4830,-19.05,20250120,3590,8.91,20250203,13610,-71.27,20240507,3020,29.47,20241210,1.78,N,412350,500,43 억,,147113,N,N,0,N,00,N 20250206,141119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3820,0,3,0.00,77781900,20380,63.38,3905,3905,3785,4965,2675,3820,3816.58,1.69,0,-3071,3923,3871,3803,3751,3683,3837,3717,44,1145,500,2360,5,1,8726972,333,-181.90,0.91,12,0.23,-21.00,4211.00,13610,20240507,-71.93,3020,20241210,26.49,4830,-20.91,20250120,3590,6.41,20250203,13610,-71.93,20240507,3020,26.49,20241210,1.78,N,412350,500,43 억,,147113,N,N,0,N,00,N diff --git a/412540/price/prices-20250201.csv b/412540/price/prices-20250201.csv index 3da86760277f..636bef60bb33 100644 --- a/412540/price/prices-20250201.csv +++ b/412540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6800,-90,5,-1.31,146947280,21562,88.35,6830,6930,6760,8950,4830,6890,6815.11,1.67,0,1291,7056,6972,6826,6742,6596,7015,6785,103,2060,500,4270,10,1,20600665,1401,-26.56,2.48,12,0.10,-256.00,2737.00,41200,20240430,-83.50,6310,20241209,7.77,7620,-10.76,20250115,6320,7.59,20250203,41200,-83.50,20240430,6310,7.77,20241209,0.68,N,412540,500,103 억,,344824,N,N,0,N,00,N +20250207,151146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6850,-40,5,-0.58,143798270,21099,86.46,6830,6930,6760,8950,4830,6890,6815.41,1.67,0,1526,7056,6972,6826,6742,6596,7015,6785,103,2060,500,4270,10,1,20600665,1411,-26.76,2.50,12,0.10,-256.00,2737.00,41200,20240430,-83.37,6310,20241209,8.56,7620,-10.10,20250115,6320,8.39,20250203,41200,-83.37,20240430,6310,8.56,20241209,0.68,N,412540,500,103 억,,344824,N,N,0,N,00,N +20250207,141145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6820,-70,5,-1.02,125219090,18377,75.30,6830,6930,6760,8950,4830,6890,6813.90,1.67,0,182,7056,6972,6826,6742,6596,7015,6785,103,2060,500,4270,10,1,20600665,1405,-26.64,2.49,12,0.09,-256.00,2737.00,41200,20240430,-83.45,6310,20241209,8.08,7620,-10.50,20250115,6320,7.91,20250203,41200,-83.45,20240430,6310,8.08,20241209,0.68,N,412540,500,103 억,,344824,N,N,0,N,00,N +20250207,131143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6790,-100,5,-1.45,120323740,17659,72.36,6830,6930,6760,8950,4830,6890,6813.73,1.67,0,-79,7056,6972,6826,6742,6596,7015,6785,103,2060,500,4270,10,1,20600665,1399,-26.52,2.48,12,0.09,-256.00,2737.00,41200,20240430,-83.52,6310,20241209,7.61,7620,-10.89,20250115,6320,7.44,20250203,41200,-83.52,20240430,6310,7.61,20241209,0.68,N,412540,500,103 억,,344824,N,N,0,N,00,N +20250207,121142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6840,-50,5,-0.73,91215700,13385,54.85,6830,6930,6760,8950,4830,6890,6814.77,1.67,0,-1020,7056,6972,6826,6742,6596,7015,6785,103,2060,500,4270,10,1,20600665,1409,-26.72,2.50,12,0.06,-256.00,2737.00,41200,20240430,-83.40,6310,20241209,8.40,7620,-10.24,20250115,6320,8.23,20250203,41200,-83.40,20240430,6310,8.40,20241209,0.68,N,412540,500,103 억,,344824,N,N,0,N,00,N +20250207,111140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6800,-90,5,-1.31,74002930,10877,44.57,6830,6930,6760,8950,4830,6890,6803.62,1.67,0,-23,7056,6972,6826,6742,6596,7015,6785,103,2060,500,4270,10,1,20600665,1401,-26.56,2.48,12,0.05,-256.00,2737.00,41200,20240430,-83.50,6310,20241209,7.77,7620,-10.76,20250115,6320,7.59,20250203,41200,-83.50,20240430,6310,7.77,20241209,0.68,N,412540,500,103 억,,344824,N,N,0,N,00,N +20250207,101145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6790,-100,5,-1.45,60360520,8865,36.33,6830,6930,6760,8950,4830,6890,6808.86,1.67,0,490,7056,6972,6826,6742,6596,7015,6785,103,2060,500,4270,10,1,20600665,1399,-26.52,2.48,12,0.04,-256.00,2737.00,41200,20240430,-83.52,6310,20241209,7.61,7620,-10.89,20250115,6320,7.44,20250203,41200,-83.52,20240430,6310,7.61,20241209,0.68,N,412540,500,103 억,,344824,N,N,0,N,00,N +20250207,091152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6860,-30,5,-0.44,5479950,802,3.29,6830,6880,6820,8950,4830,6890,6832.86,1.67,0,-234,7056,6972,6826,6742,6596,7015,6785,103,2060,500,4270,10,1,20600665,1413,-26.80,2.51,12,0.00,-256.00,2737.00,41200,20240430,-83.35,6310,20241209,8.72,7620,-9.97,20250115,6320,8.54,20250203,41200,-83.35,20240430,6310,8.72,20241209,0.68,N,412540,500,103 억,,344824,N,N,0,N,00,N 20250206,161114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6890,120,2,1.77,165570410,24374,98.20,6690,6910,6680,8800,4740,6770,6792.50,1.67,0,1429,7010,6890,6690,6570,6370,6950,6630,103,2030,500,4190,10,1,20600665,1419,-26.91,2.52,12,0.12,-256.00,2737.00,41200,20240430,-83.28,6310,20241209,9.19,7620,-9.58,20250115,6320,9.02,20250203,41200,-83.28,20240430,6310,9.19,20241209,0.72,N,412540,500,103 억,,343854,N,N,0,N,00,N 20250206,151120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6880,110,2,1.62,144137940,21262,85.66,6690,6910,6680,8800,4740,6770,6779.16,1.67,0,872,7010,6890,6690,6570,6370,6950,6630,103,2030,500,4190,10,1,20600665,1417,-26.88,2.51,12,0.10,-256.00,2737.00,41200,20240430,-83.30,6310,20241209,9.03,7620,-9.71,20250115,6320,8.86,20250203,41200,-83.30,20240430,6310,9.03,20241209,0.72,N,412540,500,103 억,,343854,N,N,0,N,00,N 20250206,141119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6790,20,2,0.30,95681350,14181,57.14,6690,6820,6680,8800,4740,6770,6747.05,1.67,0,-3520,7010,6890,6690,6570,6370,6950,6630,103,2030,500,4190,10,1,20600665,1399,-26.52,2.48,12,0.07,-256.00,2737.00,41200,20240430,-83.52,6310,20241209,7.61,7620,-10.89,20250115,6320,7.44,20250203,41200,-83.52,20240430,6310,7.61,20241209,0.72,N,412540,500,103 억,,343854,N,N,0,N,00,N diff --git a/413300/price/prices-20250201.csv b/413300/price/prices-20250201.csv index 80cf4a94bac4..6240fce11153 100644 --- a/413300/price/prices-20250201.csv +++ b/413300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161144,57,100.00,KONEX,,,N,N,N,N, ,N,999,99,2,11.00,567824,615,15375.00,1014,1014,880,1035,765,900,923.29,0.00,0,0,1198,1048,928,778,658,989,719,7,135,500,540,1,1,1351515,14,-2.02,1.19,12,0.05,-495.00,842.00,3645,20240130,-72.59,450,20241220,122.00,1121,-10.88,20250131,648,54.17,20250102,3540,-71.78,20240214,450,122.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250207,151146,57,100.00,KONEX,,,N,N,N,N, ,N,980,80,2,8.89,515327,562,14050.00,1014,1014,880,1035,765,900,916.95,0.00,0,0,1198,1048,928,778,658,989,719,7,135,500,540,1,1,1351515,13,-1.98,1.16,12,0.04,-495.00,842.00,3645,20240130,-73.11,450,20241220,117.78,1121,-12.58,20250131,648,51.23,20250102,3540,-72.32,20240214,450,117.78,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250207,141146,57,100.00,KONEX,,,N,N,N,N, ,N,880,-20,5,-2.22,3787,4,100.00,1014,1014,880,1035,765,900,946.75,0.00,0,0,1198,1048,928,778,658,989,719,7,135,500,540,1,1,1351515,12,-1.78,1.05,12,0.00,-495.00,842.00,3645,20240130,-75.86,450,20241220,95.56,1121,-21.50,20250131,648,35.80,20250102,3540,-75.14,20240214,450,95.56,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250207,131144,57,100.00,KONEX,,,N,N,N,N, ,N,880,-20,5,-2.22,3787,4,100.00,1014,1014,880,1035,765,900,946.75,0.00,0,0,1198,1048,928,778,658,989,719,7,135,500,540,1,1,1351515,12,-1.78,1.05,12,0.00,-495.00,842.00,3645,20240130,-75.86,450,20241220,95.56,1121,-21.50,20250131,648,35.80,20250102,3540,-75.14,20240214,450,95.56,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250207,121143,57,100.00,KONEX,,,N,N,N,N, ,N,880,-20,5,-2.22,2907,3,75.00,1014,1014,880,1035,765,900,969.00,0.00,0,0,1198,1048,928,778,658,989,719,7,135,500,540,1,1,1351515,12,-1.78,1.05,12,0.00,-495.00,842.00,3645,20240130,-75.86,450,20241220,95.56,1121,-21.50,20250131,648,35.80,20250102,3540,-75.14,20240214,450,95.56,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250207,111140,57,100.00,KONEX,,,N,N,N,N, ,N,1013,113,2,12.56,2027,2,50.00,1014,1014,1013,1035,765,900,1013.50,0.00,0,0,1198,1048,928,778,658,989,719,7,135,500,540,1,1,1351515,14,-2.05,1.20,12,0.00,-495.00,842.00,3645,20240130,-72.21,450,20241220,125.11,1121,-9.63,20250131,648,56.33,20250102,3540,-71.38,20240214,450,125.11,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250207,101145,57,100.00,KONEX,,,N,N,N,N, ,N,1013,113,2,12.56,2027,2,50.00,1014,1014,1013,1035,765,900,1013.50,0.00,0,0,1198,1048,928,778,658,989,719,7,135,500,540,1,1,1351515,14,-2.05,1.20,12,0.00,-495.00,842.00,3645,20240130,-72.21,450,20241220,125.11,1121,-9.63,20250131,648,56.33,20250102,3540,-71.38,20240214,450,125.11,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250207,091152,57,100.00,KONEX,,,N,N,N,N, ,N,1014,114,2,12.67,1014,1,25.00,1014,1014,1014,1035,765,900,1014.00,0.00,0,0,1198,1048,928,778,658,989,719,7,135,500,540,1,1,1351515,14,-2.05,1.20,12,0.00,-495.00,842.00,3645,20240130,-72.18,450,20241220,125.33,1121,-9.55,20250131,648,56.48,20250102,3540,-71.36,20240214,450,125.33,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N 20250206,161114,57,100.00,KONEX,,,N,N,N,N, ,N,900,-50,5,-5.26,3686,4,6.45,1078,1078,808,1092,808,950,921.50,0.00,0,0,1155,1052,976,873,797,1014,835,7,142,500,570,1,1,1351515,12,-1.82,1.07,12,0.00,-495.00,842.00,3645,20240130,-75.31,450,20241220,100.00,1121,-19.71,20250131,648,38.89,20250102,3540,-74.58,20240214,450,100.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N 20250206,151120,57,100.00,KONEX,,,N,N,N,N, ,N,900,-50,5,-5.26,3686,4,6.45,1078,1078,808,1092,808,950,921.50,0.00,0,0,1155,1052,976,873,797,1014,835,7,142,500,570,1,1,1351515,12,-1.82,1.07,12,0.00,-495.00,842.00,3645,20240130,-75.31,450,20241220,100.00,1121,-19.71,20250131,648,38.89,20250102,3540,-74.58,20240214,450,100.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N 20250206,141120,57,100.00,KONEX,,,N,N,N,N, ,N,900,-50,5,-5.26,3686,4,6.45,1078,1078,808,1092,808,950,921.50,0.00,0,0,1155,1052,976,873,797,1014,835,7,142,500,570,1,1,1351515,12,-1.82,1.07,12,0.00,-495.00,842.00,3645,20240130,-75.31,450,20241220,100.00,1121,-19.71,20250131,648,38.89,20250102,3540,-74.58,20240214,450,100.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N diff --git a/413390/price/prices-20250201.csv b/413390/price/prices-20250201.csv index bc31197a4bf8..217725c45b2a 100644 --- a/413390/price/prices-20250201.csv +++ b/413390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5320,150,2,2.90,386627260,73066,169.28,5190,5390,5180,6720,3620,5170,5291.40,0.76,0,7372,5343,5256,5203,5116,5063,5230,5090,58,1550,500,3610,10,1,11580180,616,19.63,1.56,12,0.63,271.00,3418.00,10660,20241118,-50.09,5040,20250203,5.56,7210,-26.21,20250114,5040,5.56,20250203,10660,-50.09,20241118,5040,5.56,20250203,0.15,N,413390,500,57 억,,88539,N,N,0,N,00,N +20250207,151146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,130,2,2.51,376657490,71184,164.92,5190,5390,5180,6720,3620,5170,5291.32,0.76,0,7340,5343,5256,5203,5116,5063,5230,5090,58,1550,500,3610,10,1,11580180,614,19.56,1.55,12,0.61,271.00,3418.00,10660,20241118,-50.28,5040,20250203,5.16,7210,-26.49,20250114,5040,5.16,20250203,10660,-50.28,20241118,5040,5.16,20250203,0.15,N,413390,500,57 억,,88539,N,N,0,N,00,N +20250207,141146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5320,150,2,2.90,289101810,54596,126.49,5190,5390,5180,6720,3620,5170,5295.29,0.76,0,-2876,5343,5256,5203,5116,5063,5230,5090,58,1550,500,3610,10,1,11580180,616,19.63,1.56,12,0.47,271.00,3418.00,10660,20241118,-50.09,5040,20250203,5.56,7210,-26.21,20250114,5040,5.56,20250203,10660,-50.09,20241118,5040,5.56,20250203,0.15,N,413390,500,57 억,,88539,N,N,0,N,00,N +20250207,131144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5320,150,2,2.90,272354170,51442,119.18,5190,5390,5180,6720,3620,5170,5294.39,0.76,0,-2617,5343,5256,5203,5116,5063,5230,5090,58,1550,500,3610,10,1,11580180,616,19.63,1.56,12,0.44,271.00,3418.00,10660,20241118,-50.09,5040,20250203,5.56,7210,-26.21,20250114,5040,5.56,20250203,10660,-50.09,20241118,5040,5.56,20250203,0.15,N,413390,500,57 억,,88539,N,N,0,N,00,N +20250207,121143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,50,2,0.97,165630920,31436,72.83,5190,5350,5180,6720,3620,5170,5268.83,0.76,0,-1266,5343,5256,5203,5116,5063,5230,5090,58,1550,500,3610,10,1,11580180,604,19.26,1.53,12,0.27,271.00,3418.00,10660,20241118,-51.03,5040,20250203,3.57,7210,-27.60,20250114,5040,3.57,20250203,10660,-51.03,20241118,5040,3.57,20250203,0.15,N,413390,500,57 억,,88539,N,N,0,N,00,N +20250207,111140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,130,2,2.51,156742050,29734,68.89,5190,5350,5180,6720,3620,5170,5271.48,0.76,0,-1924,5343,5256,5203,5116,5063,5230,5090,58,1550,500,3610,10,1,11580180,614,19.56,1.55,12,0.26,271.00,3418.00,10660,20241118,-50.28,5040,20250203,5.16,7210,-26.49,20250114,5040,5.16,20250203,10660,-50.28,20241118,5040,5.16,20250203,0.15,N,413390,500,57 억,,88539,N,N,0,N,00,N +20250207,101146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,70,2,1.35,104083850,19710,45.66,5190,5350,5180,6720,3620,5170,5280.76,0.76,0,2281,5343,5256,5203,5116,5063,5230,5090,58,1550,500,3610,10,1,11580180,607,19.34,1.53,12,0.17,271.00,3418.00,10660,20241118,-50.84,5040,20250203,3.97,7210,-27.32,20250114,5040,3.97,20250203,10660,-50.84,20241118,5040,3.97,20250203,0.15,N,413390,500,57 억,,88539,N,N,0,N,00,N +20250207,091152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,80,2,1.55,13155230,2518,5.83,5190,5270,5180,6720,3620,5170,5224.48,0.76,0,-310,5343,5256,5203,5116,5063,5230,5090,58,1550,500,3610,10,1,11580180,608,19.37,1.54,12,0.02,271.00,3418.00,10660,20241118,-50.75,5040,20250203,4.17,7210,-27.18,20250114,5040,4.17,20250203,10660,-50.75,20241118,5040,4.17,20250203,0.15,N,413390,500,57 억,,88539,N,N,0,N,00,N 20250206,161115,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5170,-90,5,-1.71,222212050,42779,79.32,5260,5290,5150,6830,3690,5260,5194.76,0.87,0,-12563,5386,5322,5246,5182,5106,5355,5215,58,1570,500,3680,10,1,11580180,599,19.08,1.51,12,0.37,271.00,3418.00,10660,20241118,-51.50,5040,20250203,2.58,7210,-28.29,20250114,5040,2.58,20250203,10660,-51.50,20241118,5040,2.58,20250203,0.14,N,413390,500,57 억,,100919,N,N,0,N,00,N 20250206,151121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,-70,5,-1.33,195294290,37581,69.69,5260,5290,5150,6830,3690,5260,5196.62,0.87,0,-12678,5386,5322,5246,5182,5106,5355,5215,58,1570,500,3680,10,1,11580180,601,19.15,1.52,12,0.32,271.00,3418.00,10660,20241118,-51.31,5040,20250203,2.98,7210,-28.02,20250114,5040,2.98,20250203,10660,-51.31,20241118,5040,2.98,20250203,0.14,N,413390,500,57 억,,100919,N,N,0,N,00,N 20250206,141120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5170,-90,5,-1.71,135841950,26109,48.41,5260,5290,5150,6830,3690,5260,5202.88,0.87,0,-8734,5386,5322,5246,5182,5106,5355,5215,58,1570,500,3680,10,1,11580180,599,19.08,1.51,12,0.23,271.00,3418.00,10660,20241118,-51.50,5040,20250203,2.58,7210,-28.29,20250114,5040,2.58,20250203,10660,-51.50,20241118,5040,2.58,20250203,0.14,N,413390,500,57 억,,100919,N,N,0,N,00,N diff --git a/413600/price/prices-20250201.csv b/413600/price/prices-20250201.csv index 6efcf59b5fac..eb51e479da81 100644 --- a/413600/price/prices-20250201.csv +++ b/413600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161145,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.21,N,413600,100,3 억,,56473,N,N,0,N,00,N +20250207,151147,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.21,N,413600,100,3 억,,56473,N,N,0,N,00,N +20250207,141146,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.21,N,413600,100,3 억,,56473,N,N,0,N,00,N +20250207,131144,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.21,N,413600,100,3 억,,56473,N,N,0,N,00,N +20250207,121143,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.21,N,413600,100,3 억,,56473,N,N,0,N,00,N +20250207,111140,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.21,N,413600,100,3 억,,56473,N,N,0,N,00,N +20250207,101146,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.21,N,413600,100,3 억,,56473,N,N,0,N,00,N +20250207,091153,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.21,N,413600,100,3 억,,56473,N,N,0,N,00,N 20250206,161115,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2583,2446,2378,2241,2173,2412,2207,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.33,N,413600,100,3 억,,56473,N,N,0,N,00,N 20250206,151121,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2583,2446,2378,2241,2173,2412,2207,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.33,N,413600,100,3 억,,56473,N,N,0,N,00,N 20250206,141120,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2583,2446,2378,2241,2173,2412,2207,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.33,N,413600,100,3 억,,56473,N,N,0,N,00,N diff --git a/413630/price/prices-20250201.csv b/413630/price/prices-20250201.csv index 0541ed04dbdd..1804ea931374 100644 --- a/413630/price/prices-20250201.csv +++ b/413630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1770,31,2,1.78,119401431,68301,141.08,1728,1787,1722,2260,1218,1739,1748.14,2.40,0,956,1775,1756,1745,1726,1715,1751,1721,40,521,100,1040,1,1,40283425,713,13.21,1.85,12,0.17,134.00,957.00,5100,20240426,-65.29,1572,20241121,12.60,2075,-14.70,20250115,1689,4.80,20250114,5100,-65.29,20240426,1572,12.60,20241121,0.09,N,413630,100,40 억,,965843,N,N,0,N,00,N +20250207,151147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1749,10,2,0.58,66095519,37974,78.44,1728,1752,1722,2260,1218,1739,1740.55,2.40,0,-4324,1775,1756,1745,1726,1715,1751,1721,40,521,100,1040,1,1,40283425,705,13.05,1.83,12,0.09,134.00,957.00,5100,20240426,-65.71,1572,20241121,11.26,2075,-15.71,20250115,1689,3.55,20250114,5100,-65.71,20240426,1572,11.26,20241121,0.09,N,413630,100,40 억,,965843,N,N,0,N,00,N +20250207,141146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1749,10,2,0.58,46514061,26753,55.26,1728,1752,1722,2260,1218,1739,1738.65,2.40,0,-6176,1775,1756,1745,1726,1715,1751,1721,40,521,100,1040,1,1,40283425,705,13.05,1.83,12,0.07,134.00,957.00,5100,20240426,-65.71,1572,20241121,11.26,2075,-15.71,20250115,1689,3.55,20250114,5100,-65.71,20240426,1572,11.26,20241121,0.09,N,413630,100,40 억,,965843,N,N,0,N,00,N +20250207,131144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1750,11,2,0.63,46402065,26689,55.13,1728,1752,1722,2260,1218,1739,1738.62,2.40,0,-6176,1775,1756,1745,1726,1715,1751,1721,40,521,100,1040,1,1,40283425,705,13.06,1.83,12,0.07,134.00,957.00,5100,20240426,-65.69,1572,20241121,11.32,2075,-15.66,20250115,1689,3.61,20250114,5100,-65.69,20240426,1572,11.32,20241121,0.09,N,413630,100,40 억,,965843,N,N,0,N,00,N +20250207,121143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1744,5,2,0.29,40664809,23403,48.34,1728,1752,1722,2260,1218,1739,1737.59,2.40,0,-6616,1775,1756,1745,1726,1715,1751,1721,40,521,100,1040,1,1,40283425,703,13.01,1.82,12,0.06,134.00,957.00,5100,20240426,-65.80,1572,20241121,10.94,2075,-15.95,20250115,1689,3.26,20250114,5100,-65.80,20240426,1572,10.94,20241121,0.09,N,413630,100,40 억,,965843,N,N,0,N,00,N +20250207,111141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1740,1,2,0.06,33798742,19461,40.20,1728,1752,1722,2260,1218,1739,1736.74,2.40,0,-5977,1775,1756,1745,1726,1715,1751,1721,40,521,100,1040,1,1,40283425,701,12.99,1.82,12,0.05,134.00,957.00,5100,20240426,-65.88,1572,20241121,10.69,2075,-16.14,20250115,1689,3.02,20250114,5100,-65.88,20240426,1572,10.69,20241121,0.09,N,413630,100,40 억,,965843,N,N,0,N,00,N +20250207,101146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1738,-1,5,-0.06,26586905,15319,31.64,1728,1752,1722,2260,1218,1739,1735.55,2.40,0,-4744,1775,1756,1745,1726,1715,1751,1721,40,521,100,1040,1,1,40283425,700,12.97,1.82,12,0.04,134.00,957.00,5100,20240426,-65.92,1572,20241121,10.56,2075,-16.24,20250115,1689,2.90,20250114,5100,-65.92,20240426,1572,10.56,20241121,0.09,N,413630,100,40 억,,965843,N,N,0,N,00,N +20250207,091153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1736,-3,5,-0.17,4754426,2754,5.69,1728,1738,1722,2260,1218,1739,1726.37,2.40,0,192,1775,1756,1745,1726,1715,1751,1721,40,521,100,1040,1,1,40283425,699,12.96,1.81,12,0.01,134.00,957.00,5100,20240426,-65.96,1572,20241121,10.43,2075,-16.34,20250115,1689,2.78,20250114,5100,-65.96,20240426,1572,10.43,20241121,0.09,N,413630,100,40 억,,965843,N,N,0,N,00,N 20250206,161115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1739,-21,5,-1.19,83551510,47812,152.14,1741,1764,1734,2285,1232,1760,1747.50,2.42,0,-3974,1872,1815,1772,1715,1672,1794,1694,40,525,100,1050,1,1,40283425,701,12.98,1.82,12,0.12,134.00,957.00,5100,20240426,-65.90,1572,20241121,10.62,2075,-16.19,20250115,1689,2.96,20250114,5100,-65.90,20240426,1572,10.62,20241121,0.12,N,413630,100,40 억,,973147,N,N,0,N,00,N 20250206,151121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1748,-12,5,-0.68,79680098,45588,145.06,1741,1764,1734,2285,1232,1760,1747.83,2.42,0,-3973,1872,1815,1772,1715,1672,1794,1694,40,525,100,1050,1,1,40283425,704,13.04,1.83,12,0.11,134.00,957.00,5100,20240426,-65.73,1572,20241121,11.20,2075,-15.76,20250115,1689,3.49,20250114,5100,-65.73,20240426,1572,11.20,20241121,0.12,N,413630,100,40 억,,973147,N,N,0,N,00,N 20250206,141120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1743,-17,5,-0.97,68292521,39038,124.22,1741,1764,1734,2285,1232,1760,1749.39,2.42,0,-4118,1872,1815,1772,1715,1672,1794,1694,40,525,100,1050,1,1,40283425,702,13.01,1.82,12,0.10,134.00,957.00,5100,20240426,-65.82,1572,20241121,10.88,2075,-16.00,20250115,1689,3.20,20250114,5100,-65.82,20240426,1572,10.88,20241121,0.12,N,413630,100,40 억,,973147,N,N,0,N,00,N diff --git a/413640/price/prices-20250201.csv b/413640/price/prices-20250201.csv index 24570af8671e..f8362023b974 100644 --- a/413640/price/prices-20250201.csv +++ b/413640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8090,-20,5,-0.25,169679690,21061,64.07,8020,8230,7990,10540,5680,8110,8056.57,0.65,0,-825,8463,8286,8143,7966,7823,8215,7895,36,2430,500,4860,10,1,7206940,583,-27.80,2.13,12,0.29,-291.00,3804.00,16780,20240125,-51.79,7280,20250124,11.13,8820,-8.28,20250107,7280,11.13,20250124,14150,-42.83,20240524,7280,11.13,20250124,2.69,N,413640,500,36 억,,47123,N,N,0,N,00,N +20250207,151147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8060,-50,5,-0.62,167562190,20799,63.28,8020,8230,7990,10540,5680,8110,8056.26,0.65,0,-703,8463,8286,8143,7966,7823,8215,7895,36,2430,500,4860,10,1,7206940,581,-27.70,2.12,12,0.29,-291.00,3804.00,16780,20240125,-51.97,7280,20250124,10.71,8820,-8.62,20250107,7280,10.71,20250124,14150,-43.04,20240524,7280,10.71,20250124,2.69,N,413640,500,36 억,,47123,N,N,0,N,00,N +20250207,141147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8070,-40,5,-0.49,132348810,16415,49.94,8020,8230,7990,10540,5680,8110,8062.67,0.65,0,-1344,8463,8286,8143,7966,7823,8215,7895,36,2430,500,4860,10,1,7206940,582,-27.73,2.12,12,0.23,-291.00,3804.00,16780,20240125,-51.91,7280,20250124,10.85,8820,-8.50,20250107,7280,10.85,20250124,14150,-42.97,20240524,7280,10.85,20250124,2.69,N,413640,500,36 억,,47123,N,N,0,N,00,N +20250207,131145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8110,0,3,0.00,123132630,15278,46.48,8020,8230,7990,10540,5680,8110,8059.47,0.65,0,-942,8463,8286,8143,7966,7823,8215,7895,36,2430,500,4860,10,1,7206940,584,-27.87,2.13,12,0.21,-291.00,3804.00,16780,20240125,-51.67,7280,20250124,11.40,8820,-8.05,20250107,7280,11.40,20250124,14150,-42.69,20240524,7280,11.40,20250124,2.69,N,413640,500,36 억,,47123,N,N,0,N,00,N +20250207,121144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,50,2,0.62,108991570,13524,41.14,8020,8230,7990,10540,5680,8110,8059.12,0.65,0,-621,8463,8286,8143,7966,7823,8215,7895,36,2430,500,4860,10,1,7206940,588,-28.04,2.15,12,0.19,-291.00,3804.00,16780,20240125,-51.37,7280,20250124,12.09,8820,-7.48,20250107,7280,12.09,20250124,14150,-42.33,20240524,7280,12.09,20250124,2.69,N,413640,500,36 억,,47123,N,N,0,N,00,N +20250207,111141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8020,-90,5,-1.11,101325690,12577,38.26,8020,8230,7990,10540,5680,8110,8056.43,0.65,0,-622,8463,8286,8143,7966,7823,8215,7895,36,2430,500,4860,10,1,7206940,578,-27.56,2.11,12,0.17,-291.00,3804.00,16780,20240125,-52.21,7280,20250124,10.16,8820,-9.07,20250107,7280,10.16,20250124,14150,-43.32,20240524,7280,10.16,20250124,2.69,N,413640,500,36 억,,47123,N,N,0,N,00,N +20250207,101146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,-110,5,-1.36,52530020,6496,19.76,8020,8230,8000,10540,5680,8110,8086.52,0.65,0,-2090,8463,8286,8143,7966,7823,8215,7895,36,2430,500,4860,10,1,7206940,577,-27.49,2.10,12,0.09,-291.00,3804.00,16780,20240125,-52.32,7280,20250124,9.89,8820,-9.30,20250107,7280,9.89,20250124,14150,-43.46,20240524,7280,9.89,20250124,2.69,N,413640,500,36 억,,47123,N,N,0,N,00,N +20250207,091153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8220,110,2,1.36,17685960,2181,6.64,8020,8230,8000,10540,5680,8110,8109.11,0.65,0,-1390,8463,8286,8143,7966,7823,8215,7895,36,2430,500,4860,10,1,7206940,592,-28.25,2.16,12,0.03,-291.00,3804.00,16780,20240125,-51.01,7280,20250124,12.91,8820,-6.80,20250107,7280,12.91,20250124,14150,-41.91,20240524,7280,12.91,20250124,2.69,N,413640,500,36 억,,47123,N,N,0,N,00,N 20250206,161115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8110,-170,5,-2.05,267959960,32868,94.45,8120,8320,8000,10760,5800,8280,8152.62,0.62,0,2583,8506,8392,8246,8132,7986,8450,8190,36,2480,500,4960,10,1,7206940,584,-27.87,2.13,12,0.46,-291.00,3804.00,18310,20240124,-55.71,7280,20250124,11.40,8820,-8.05,20250107,7280,11.40,20250124,14150,-42.69,20240524,7280,11.40,20250124,2.70,N,413640,500,36 억,,44540,N,N,0,N,00,N 20250206,151121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8110,-170,5,-2.05,260117590,31901,91.67,8120,8320,8000,10760,5800,8280,8153.90,0.62,0,3022,8506,8392,8246,8132,7986,8450,8190,36,2480,500,4960,10,1,7206940,584,-27.87,2.13,12,0.44,-291.00,3804.00,18310,20240124,-55.71,7280,20250124,11.40,8820,-8.05,20250107,7280,11.40,20250124,14150,-42.69,20240524,7280,11.40,20250124,2.70,N,413640,500,36 억,,44540,N,N,0,N,00,N 20250206,141121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8120,-160,5,-1.93,240810230,29511,84.80,8120,8320,8000,10760,5800,8280,8160.02,0.62,0,3036,8506,8392,8246,8132,7986,8450,8190,36,2480,500,4960,10,1,7206940,585,-27.90,2.13,12,0.41,-291.00,3804.00,18310,20240124,-55.65,7280,20250124,11.54,8820,-7.94,20250107,7280,11.54,20250124,14150,-42.61,20240524,7280,11.54,20250124,2.70,N,413640,500,36 억,,44540,N,N,0,N,00,N diff --git a/415380/price/prices-20250201.csv b/415380/price/prices-20250201.csv index 4989ea7adb8f..a1a725910093 100644 --- a/415380/price/prices-20250201.csv +++ b/415380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161146,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8110,110,2,1.38,50352250,6249,230.25,8000,8110,7960,10400,5600,8000,8056.16,1.87,0,-388,8100,8050,7990,7940,7880,8020,7910,21,2400,500,4960,10,1,4225498,343,12.50,1.40,12,0.15,649.00,5806.00,52600,20240206,-84.58,7050,20241115,15.04,8690,-6.67,20250106,7610,6.57,20250203,41000,-80.22,20240207,7050,15.04,20241115,2.18,N,415380,500,21 억,,79214,N,N,0,N,00,N +20250207,151147,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8080,80,2,1.00,42994440,5341,196.79,8000,8100,7960,10400,5600,8000,8049.89,1.87,0,-364,8100,8050,7990,7940,7880,8020,7910,21,2400,500,4960,10,1,4225498,341,12.45,1.39,12,0.13,649.00,5806.00,52600,20240206,-84.64,7050,20241115,14.61,8690,-7.02,20250106,7610,6.18,20250203,41000,-80.29,20240207,7050,14.61,20241115,2.18,N,415380,500,21 억,,79214,N,N,0,N,00,N +20250207,141147,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8070,70,2,0.88,28459710,3541,130.47,8000,8100,7960,10400,5600,8000,8037.20,1.87,0,-357,8100,8050,7990,7940,7880,8020,7910,21,2400,500,4960,10,1,4225498,341,12.43,1.39,12,0.08,649.00,5806.00,52600,20240206,-84.66,7050,20241115,14.47,8690,-7.13,20250106,7610,6.04,20250203,41000,-80.32,20240207,7050,14.47,20241115,2.18,N,415380,500,21 억,,79214,N,N,0,N,00,N +20250207,131145,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8090,90,2,1.12,26481050,3295,121.41,8000,8100,7960,10400,5600,8000,8036.74,1.87,0,-324,8100,8050,7990,7940,7880,8020,7910,21,2400,500,4960,10,1,4225498,342,12.47,1.39,12,0.08,649.00,5806.00,52600,20240206,-84.62,7050,20241115,14.75,8690,-6.90,20250106,7610,6.31,20250203,41000,-80.27,20240207,7050,14.75,20241115,2.18,N,415380,500,21 억,,79214,N,N,0,N,00,N +20250207,121144,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8040,40,2,0.50,24099480,3000,110.54,8000,8100,7960,10400,5600,8000,8033.16,1.87,0,-371,8100,8050,7990,7940,7880,8020,7910,21,2400,500,4960,10,1,4225498,340,12.39,1.38,12,0.07,649.00,5806.00,52600,20240206,-84.71,7050,20241115,14.04,8690,-7.48,20250106,7610,5.65,20250203,41000,-80.39,20240207,7050,14.04,20241115,2.18,N,415380,500,21 억,,79214,N,N,0,N,00,N +20250207,111141,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8040,40,2,0.50,12229610,1531,56.41,8000,8050,7960,10400,5600,8000,7987.99,1.87,0,-115,8100,8050,7990,7940,7880,8020,7910,21,2400,500,4960,10,1,4225498,340,12.39,1.38,12,0.04,649.00,5806.00,52600,20240206,-84.71,7050,20241115,14.04,8690,-7.48,20250106,7610,5.65,20250203,41000,-80.39,20240207,7050,14.04,20241115,2.18,N,415380,500,21 억,,79214,N,N,0,N,00,N +20250207,101147,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,0,3,0.00,8525960,1067,39.31,8000,8000,7970,10400,5600,8000,7990.59,1.87,0,-113,8100,8050,7990,7940,7880,8020,7910,21,2400,500,4960,10,1,4225498,338,12.33,1.38,12,0.03,649.00,5806.00,52600,20240206,-84.79,7050,20241115,13.48,8690,-7.94,20250106,7610,5.12,20250203,41000,-80.49,20240207,7050,13.48,20241115,2.18,N,415380,500,21 억,,79214,N,N,0,N,00,N +20250207,091153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7970,-30,5,-0.38,1269670,159,5.86,8000,8000,7970,10400,5600,8000,7985.35,1.87,0,-128,8100,8050,7990,7940,7880,8020,7910,21,2400,500,4960,10,1,4225498,337,12.28,1.37,12,0.00,649.00,5806.00,52600,20240206,-84.85,7050,20241115,13.05,8690,-8.29,20250106,7610,4.73,20250203,41000,-80.56,20240207,7050,13.05,20241115,2.18,N,415380,500,21 억,,79214,N,N,0,N,00,N 20250206,161116,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,-40,5,-0.50,21698540,2714,54.80,8040,8040,7930,10450,5630,8040,7995.03,1.88,0,-28,8153,8096,8003,7946,7853,8050,7900,21,2410,500,4980,10,1,4225498,338,12.33,1.38,12,0.06,649.00,5806.00,52600,20240206,-84.79,7050,20241115,13.48,8690,-7.94,20250106,7610,5.12,20250203,52600,-84.79,20240206,7050,13.48,20241115,2.26,N,415380,500,21 억,,79242,N,N,0,N,00,N 20250206,151122,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8010,-30,5,-0.37,19114480,2391,48.27,8040,8040,7930,10450,5630,8040,7994.35,1.88,0,-7,8153,8096,8003,7946,7853,8050,7900,21,2410,500,4980,10,1,4225498,338,12.34,1.38,12,0.06,649.00,5806.00,52600,20240206,-84.77,7050,20241115,13.62,8690,-7.83,20250106,7610,5.26,20250203,52600,-84.77,20240206,7050,13.62,20241115,2.26,N,415380,500,21 억,,79242,N,N,0,N,00,N 20250206,141121,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,-40,5,-0.50,16833940,2106,42.52,8040,8040,7930,10450,5630,8040,7993.32,1.88,0,-25,8153,8096,8003,7946,7853,8050,7900,21,2410,500,4980,10,1,4225498,338,12.33,1.38,12,0.05,649.00,5806.00,52600,20240206,-84.79,7050,20241115,13.48,8690,-7.94,20250106,7610,5.12,20250203,52600,-84.79,20240206,7050,13.48,20241115,2.26,N,415380,500,21 억,,79242,N,N,0,N,00,N diff --git a/415640/price/prices-20250201.csv b/415640/price/prices-20250201.csv index 2093fc75d388..0a75e00e5030 100644 --- a/415640/price/prices-20250201.csv +++ b/415640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161146,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7580,-20,5,-0.26,378612150,50261,59.13,7580,7600,7490,9880,5320,7600,7532.92,0.10,0,-358,7733,7666,7533,7466,7333,7700,7500,8256,2280,0,5320,10,1,122545548,9289,0.00,0.00,12,0.04,0.00,0.00,8690,20241129,-12.77,7360,20250203,2.99,7980,-5.01,20250109,7360,2.99,20250203,8690,-12.77,20241129,7360,2.99,20250203,0.00,N,415640,0,8256 억,,121615,N,N,139,N,00,N +20250207,151148,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7520,-80,5,-1.05,360837230,47908,56.36,7580,7600,7490,9880,5320,7600,7531.88,0.10,0,-195,7733,7666,7533,7466,7333,7700,7500,8256,2280,0,5320,10,1,122545548,9215,0.00,0.00,12,0.04,0.00,0.00,8690,20241129,-13.46,7360,20250203,2.17,7980,-5.76,20250109,7360,2.17,20250203,8690,-13.46,20241129,7360,2.17,20250203,0.00,N,415640,0,8256 억,,121615,N,N,0,N,00,N +20250207,141147,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7550,-50,5,-0.66,324950540,43138,50.75,7580,7600,7490,9880,5320,7600,7532.81,0.10,0,-2646,7733,7666,7533,7466,7333,7700,7500,8256,2280,0,5320,10,1,122545548,9252,0.00,0.00,12,0.04,0.00,0.00,8690,20241129,-13.12,7360,20250203,2.58,7980,-5.39,20250109,7360,2.58,20250203,8690,-13.12,20241129,7360,2.58,20250203,0.00,N,415640,0,8256 억,,121615,N,N,0,N,00,N +20250207,131145,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7510,-90,5,-1.18,242572500,32161,37.83,7580,7600,7500,9880,5320,7600,7542.44,0.10,0,-3354,7733,7666,7533,7466,7333,7700,7500,8256,2280,0,5320,10,1,122545548,9203,0.00,0.00,12,0.03,0.00,0.00,8690,20241129,-13.58,7360,20250203,2.04,7980,-5.89,20250109,7360,2.04,20250203,8690,-13.58,20241129,7360,2.04,20250203,0.00,N,415640,0,8256 억,,121615,N,N,0,N,00,N +20250207,121144,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7520,-80,5,-1.05,205381230,27218,32.02,7580,7600,7500,9880,5320,7600,7545.79,0.10,0,-3876,7733,7666,7533,7466,7333,7700,7500,8256,2280,0,5320,10,1,122545548,9215,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-13.46,7360,20250203,2.17,7980,-5.76,20250109,7360,2.17,20250203,8690,-13.46,20241129,7360,2.17,20250203,0.00,N,415640,0,8256 억,,121615,N,N,0,N,00,N +20250207,111141,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7530,-70,5,-0.92,151888260,20109,23.66,7580,7600,7520,9880,5320,7600,7553.25,0.10,0,-4285,7733,7666,7533,7466,7333,7700,7500,8256,2280,0,5320,10,1,122545548,9228,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-13.35,7360,20250203,2.31,7980,-5.64,20250109,7360,2.31,20250203,8690,-13.35,20241129,7360,2.31,20250203,0.00,N,415640,0,8256 억,,121615,N,N,0,N,00,N +20250207,101147,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7540,-60,5,-0.79,85690750,11320,13.32,7580,7600,7530,9880,5320,7600,7569.85,0.10,0,-2028,7733,7666,7533,7466,7333,7700,7500,8256,2280,0,5320,10,1,122545548,9240,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-13.23,7360,20250203,2.45,7980,-5.51,20250109,7360,2.45,20250203,8690,-13.23,20241129,7360,2.45,20250203,0.00,N,415640,0,8256 억,,121615,N,N,0,N,00,N +20250207,091154,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7600,0,3,0.00,2358800,311,0.37,7580,7600,7570,9880,5320,7600,7584.57,0.10,0,-288,7733,7666,7533,7466,7333,7700,7500,8256,2280,0,5320,10,1,122545548,9313,0.00,0.00,12,0.00,0.00,0.00,8690,20241129,-12.54,7360,20250203,3.26,7980,-4.76,20250109,7360,3.26,20250203,8690,-12.54,20241129,7360,3.26,20250203,0.00,N,415640,0,8256 억,,121615,N,N,0,N,00,N 20250206,161116,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7600,140,2,1.88,642113900,85004,142.13,7420,7600,7400,9690,5230,7460,7553.93,0.10,0,28030,7553,7506,7453,7406,7353,7480,7380,8256,2230,0,5220,10,1,122545548,9313,0.00,0.00,12,0.07,0.00,0.00,8690,20241129,-12.54,7360,20250203,3.26,7980,-4.76,20250109,7360,3.26,20250203,8690,-12.54,20241129,7360,3.26,20250203,0.00,N,415640,0,8256 억,,119223,N,N,0,N,00,N 20250206,151122,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7530,70,2,0.94,622363470,82395,137.77,7420,7600,7400,9690,5230,7460,7553.41,0.10,0,26846,7553,7506,7453,7406,7353,7480,7380,8256,2230,0,5220,10,1,122545548,9228,0.00,0.00,12,0.07,0.00,0.00,8690,20241129,-13.35,7360,20250203,2.31,7980,-5.64,20250109,7360,2.31,20250203,8690,-13.35,20241129,7360,2.31,20250203,0.00,N,415640,0,8256 억,,119223,N,N,0,N,00,N 20250206,141121,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7570,110,2,1.47,511268390,67687,113.17,7420,7600,7400,9690,5230,7460,7553.42,0.10,0,21968,7553,7506,7453,7406,7353,7480,7380,8256,2230,0,5220,10,1,122545548,9277,0.00,0.00,12,0.06,0.00,0.00,8690,20241129,-12.89,7360,20250203,2.85,7980,-5.14,20250109,7360,2.85,20250203,8690,-12.89,20241129,7360,2.85,20250203,0.00,N,415640,0,8256 억,,119223,N,N,0,N,00,N diff --git a/416180/price/prices-20250201.csv b/416180/price/prices-20250201.csv index 7015175c21b3..c8bda9f091d3 100644 --- a/416180/price/prices-20250201.csv +++ b/416180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161146,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,37500,150,2,0.40,4602484650,121127,101.24,38200,38800,37450,48550,26150,37350,37998.57,0.70,0,-26767,39516,38432,37466,36382,35416,37950,35900,45,11200,500,26140,50,1,9039778,3390,30.64,3.47,12,1.34,1224.00,10821.00,74300,20240221,-49.53,22350,20241209,67.79,39350,-4.70,20250205,28200,32.98,20250102,74300,-49.53,20240221,22350,67.79,20241209,2.84,N,416180,500,45 억,,63564,N,N,29,N,00,N +20250207,151148,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,37700,350,2,0.94,4338516700,114095,95.37,38200,38800,37450,48550,26150,37350,38025.71,0.70,0,-27018,39516,38432,37466,36382,35416,37950,35900,45,11200,500,26140,50,1,9039778,3408,30.80,3.48,12,1.26,1224.00,10821.00,74300,20240221,-49.26,22350,20241209,68.68,39350,-4.19,20250205,28200,33.69,20250102,74300,-49.26,20240221,22350,68.68,20241209,2.84,N,416180,500,45 억,,63564,N,N,7,N,00,N +20250207,141147,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,38500,1150,2,3.08,3755545050,98731,82.52,38200,38800,37450,48550,26150,37350,38038.43,0.70,0,-18552,39516,38432,37466,36382,35416,37950,35900,45,11200,500,26140,50,1,9039778,3480,31.45,3.56,12,1.09,1224.00,10821.00,74300,20240221,-48.18,22350,20241209,72.26,39350,-2.16,20250205,28200,36.52,20250102,74300,-48.18,20240221,22350,72.26,20241209,2.84,N,416180,500,45 억,,63564,N,N,7,N,00,N +20250207,131145,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,37950,600,2,1.61,2755330050,72644,60.72,38200,38800,37450,48550,26150,37350,37929.54,0.70,0,-17301,39516,38432,37466,36382,35416,37950,35900,45,11200,500,26140,50,1,9039778,3431,31.00,3.51,12,0.80,1224.00,10821.00,74300,20240221,-48.92,22350,20241209,69.80,39350,-3.56,20250205,28200,34.57,20250102,74300,-48.92,20240221,22350,69.80,20241209,2.84,N,416180,500,45 억,,63564,N,N,7,N,00,N +20250207,121144,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,37850,500,2,1.34,1823762850,48184,40.27,38200,38800,37450,48550,26150,37350,37850.38,0.70,0,-10083,39516,38432,37466,36382,35416,37950,35900,45,11200,500,26140,50,1,9039778,3422,30.92,3.50,12,0.53,1224.00,10821.00,74300,20240221,-49.06,22350,20241209,69.35,39350,-3.81,20250205,28200,34.22,20250102,74300,-49.06,20240221,22350,69.35,20241209,2.84,N,416180,500,45 억,,63564,N,N,7,N,00,N +20250207,111142,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,37550,200,2,0.54,1667364850,44027,36.80,38200,38800,37450,48550,26150,37350,37871.89,0.70,0,-9445,39516,38432,37466,36382,35416,37950,35900,45,11200,500,26140,50,1,9039778,3394,30.68,3.47,12,0.49,1224.00,10821.00,74300,20240221,-49.46,22350,20241209,68.01,39350,-4.57,20250205,28200,33.16,20250102,74300,-49.46,20240221,22350,68.01,20241209,2.84,N,416180,500,45 억,,63564,N,N,7,N,00,N +20250207,101147,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,37750,400,2,1.07,1296190750,34185,28.57,38200,38800,37450,48550,26150,37350,37917.61,0.70,0,-7165,39516,38432,37466,36382,35416,37950,35900,45,11200,500,26140,50,1,9039778,3413,30.84,3.49,12,0.38,1224.00,10821.00,74300,20240221,-49.19,22350,20241209,68.90,39350,-4.07,20250205,28200,33.87,20250102,74300,-49.19,20240221,22350,68.90,20241209,2.84,N,416180,500,45 억,,63564,N,N,7,N,00,N +20250207,091154,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,37900,550,2,1.47,685602050,18011,15.05,38200,38800,37600,48550,26150,37350,38067.33,0.70,0,-3735,39516,38432,37466,36382,35416,37950,35900,45,11200,500,26140,50,1,9039778,3426,30.96,3.50,12,0.20,1224.00,10821.00,74300,20240221,-48.99,22350,20241209,69.57,39350,-3.68,20250205,28200,34.40,20250102,74300,-48.99,20240221,22350,69.57,20241209,2.84,N,416180,500,45 억,,63564,N,N,7,N,00,N 20250206,161116,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,37350,-950,5,-2.48,4427971200,118059,68.77,38300,38550,36500,49750,26850,38300,37506.65,0.99,0,-26583,40500,39400,38250,37150,36000,39950,37700,45,11450,500,26810,50,1,9039778,3376,30.51,3.45,12,1.31,1224.00,10821.00,74300,20240221,-49.73,22350,20241209,67.11,39350,-5.08,20250205,28200,32.45,20250102,74300,-49.73,20240221,22350,67.11,20241209,2.99,N,416180,500,45 억,,89944,N,N,7,N,00,N 20250206,151122,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,37400,-900,5,-2.35,4277332100,114021,66.42,38300,38550,36500,49750,26850,38300,37513.55,0.99,0,-27325,40500,39400,38250,37150,36000,39950,37700,45,11450,500,26810,50,1,9039778,3381,30.56,3.46,12,1.26,1224.00,10821.00,74300,20240221,-49.66,22350,20241209,67.34,39350,-4.96,20250205,28200,32.62,20250102,74300,-49.66,20240221,22350,67.34,20241209,2.99,N,416180,500,45 억,,89944,N,N,0,N,00,N 20250206,141121,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,37900,-400,5,-1.04,3760849200,100230,58.39,38300,38550,36500,49750,26850,38300,37522.19,0.99,0,-20488,40500,39400,38250,37150,36000,39950,37700,45,11450,500,26810,50,1,9039778,3426,30.96,3.50,12,1.11,1224.00,10821.00,74300,20240221,-48.99,22350,20241209,69.57,39350,-3.68,20250205,28200,34.40,20250102,74300,-48.99,20240221,22350,69.57,20241209,2.99,N,416180,500,45 억,,89944,N,N,0,N,00,N diff --git a/417010/price/prices-20250201.csv b/417010/price/prices-20250201.csv index da97f27d2a72..ae44588b3578 100644 --- a/417010/price/prices-20250201.csv +++ b/417010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161146,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6930,10,2,0.14,281181660,40646,109.38,6950,7060,6860,8990,4850,6920,6917.75,1.75,0,-1119,7113,7016,6903,6806,6693,6960,6750,99,2070,500,4840,10,1,19724328,1367,26.76,2.67,12,0.21,259.00,2600.00,16500,20240625,-58.00,6110,20241128,13.42,8340,-16.91,20250120,6430,7.78,20250102,16500,-58.00,20240625,6110,13.42,20241128,3.02,N,417010,500,98 억,,345353,N,N,17,N,00,N +20250207,151148,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6890,-30,5,-0.43,262510160,37939,102.10,6950,7060,6860,8990,4850,6920,6919.27,1.75,0,-423,7113,7016,6903,6806,6693,6960,6750,99,2070,500,4840,10,1,19724328,1359,26.60,2.65,12,0.19,259.00,2600.00,16500,20240625,-58.24,6110,20241128,12.77,8340,-17.39,20250120,6430,7.15,20250102,16500,-58.24,20240625,6110,12.77,20241128,3.02,N,417010,500,98 억,,345353,N,N,17,N,00,N +20250207,141148,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6910,-10,5,-0.14,218961970,31631,85.12,6950,7060,6860,8990,4850,6920,6922.39,1.75,0,1161,7113,7016,6903,6806,6693,6960,6750,99,2070,500,4840,10,1,19724328,1363,26.68,2.66,12,0.16,259.00,2600.00,16500,20240625,-58.12,6110,20241128,13.09,8340,-17.15,20250120,6430,7.47,20250102,16500,-58.12,20240625,6110,13.09,20241128,3.02,N,417010,500,98 억,,345353,N,N,17,N,00,N +20250207,131146,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6900,-20,5,-0.29,176863880,25542,68.74,6950,7060,6860,8990,4850,6920,6924.43,1.75,0,915,7113,7016,6903,6806,6693,6960,6750,99,2070,500,4840,10,1,19724328,1361,26.64,2.65,12,0.13,259.00,2600.00,16500,20240625,-58.18,6110,20241128,12.93,8340,-17.27,20250120,6430,7.31,20250102,16500,-58.18,20240625,6110,12.93,20241128,3.02,N,417010,500,98 억,,345353,N,N,17,N,00,N +20250207,121145,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6910,-10,5,-0.14,159517120,23031,61.98,6950,7060,6860,8990,4850,6920,6926.19,1.75,0,654,7113,7016,6903,6806,6693,6960,6750,99,2070,500,4840,10,1,19724328,1363,26.68,2.66,12,0.12,259.00,2600.00,16500,20240625,-58.12,6110,20241128,13.09,8340,-17.15,20250120,6430,7.47,20250102,16500,-58.12,20240625,6110,13.09,20241128,3.02,N,417010,500,98 억,,345353,N,N,17,N,00,N +20250207,111142,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6920,0,3,0.00,151652600,21891,58.91,6950,7060,6860,8990,4850,6920,6927.62,1.75,0,755,7113,7016,6903,6806,6693,6960,6750,99,2070,500,4840,10,1,19724328,1365,26.72,2.66,12,0.11,259.00,2600.00,16500,20240625,-58.06,6110,20241128,13.26,8340,-17.03,20250120,6430,7.62,20250102,16500,-58.06,20240625,6110,13.26,20241128,3.02,N,417010,500,98 억,,345353,N,N,17,N,00,N +20250207,101147,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6910,-10,5,-0.14,126063600,18171,48.90,6950,7060,6860,8990,4850,6920,6937.63,1.75,0,605,7113,7016,6903,6806,6693,6960,6750,99,2070,500,4840,10,1,19724328,1363,26.68,2.66,12,0.09,259.00,2600.00,16500,20240625,-58.12,6110,20241128,13.09,8340,-17.15,20250120,6430,7.47,20250102,16500,-58.12,20240625,6110,13.09,20241128,3.02,N,417010,500,98 억,,345353,N,N,17,N,00,N +20250207,091154,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6990,70,2,1.01,19732990,2849,7.67,6950,6990,6860,8990,4850,6920,6926.29,1.75,0,393,7113,7016,6903,6806,6693,6960,6750,99,2070,500,4840,10,1,19724328,1379,26.99,2.69,12,0.01,259.00,2600.00,16500,20240625,-57.64,6110,20241128,14.40,8340,-16.19,20250120,6430,8.71,20250102,16500,-57.64,20240625,6110,14.40,20241128,3.02,N,417010,500,98 억,,345353,N,N,17,N,00,N 20250206,161116,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6920,140,2,2.06,251052140,36494,60.34,7000,7000,6790,8810,4750,6780,6879.23,1.79,0,-7068,7060,6920,6750,6610,6440,6990,6680,99,2030,500,4740,10,1,19724328,1365,26.72,2.66,12,0.19,259.00,2600.00,16500,20240625,-58.06,6110,20241128,13.26,8340,-17.03,20250120,6430,7.62,20250102,16500,-58.06,20240625,6110,13.26,20241128,3.07,N,417010,500,98 억,,352391,N,N,17,N,00,N 20250206,151122,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6900,120,2,1.77,242051270,35192,58.18,7000,7000,6790,8810,4750,6780,6878.02,1.79,0,-7423,7060,6920,6750,6610,6440,6990,6680,99,2030,500,4740,10,1,19724328,1361,26.64,2.65,12,0.18,259.00,2600.00,16500,20240625,-58.18,6110,20241128,12.93,8340,-17.27,20250120,6430,7.31,20250102,16500,-58.18,20240625,6110,12.93,20241128,3.07,N,417010,500,98 억,,352391,N,N,3,N,00,N 20250206,141122,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6880,100,2,1.47,167304570,24319,40.21,7000,7000,6790,8810,4750,6780,6879.58,1.79,0,-10471,7060,6920,6750,6610,6440,6990,6680,99,2030,500,4740,10,1,19724328,1357,26.56,2.65,12,0.12,259.00,2600.00,16500,20240625,-58.30,6110,20241128,12.60,8340,-17.51,20250120,6430,7.00,20250102,16500,-58.30,20240625,6110,12.60,20241128,3.07,N,417010,500,98 억,,352391,N,N,3,N,00,N diff --git a/417180/price/prices-20250201.csv b/417180/price/prices-20250201.csv index b413ac198751..8c790ded58b6 100644 --- a/417180/price/prices-20250201.csv +++ b/417180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,-30,5,-1.34,88835090,40295,97.97,2240,2240,2185,2910,1570,2240,2204.61,1.29,0,-17182,2333,2286,2243,2196,2153,2265,2175,17,670,100,1430,5,1,16816209,372,18.11,1.54,12,0.24,122.00,1439.00,4390,20240220,-49.66,2025,20241115,9.14,2855,-22.59,20250102,2185,1.14,20250207,4390,-49.66,20240220,2025,9.14,20241115,2.23,N,417180,100,16 억,,216260,N,N,0,N,00,N +20250207,151149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,-35,5,-1.56,82695865,37509,91.19,2240,2240,2185,2910,1570,2240,2204.69,1.29,0,-16213,2333,2286,2243,2196,2153,2265,2175,17,670,100,1430,5,1,16816209,371,18.07,1.53,12,0.22,122.00,1439.00,4390,20240220,-49.77,2025,20241115,8.89,2855,-22.77,20250102,2185,0.92,20250207,4390,-49.77,20240220,2025,8.89,20241115,2.23,N,417180,100,16 억,,216260,N,N,0,N,00,N +20250207,141148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,-35,5,-1.56,65694755,29758,72.35,2240,2240,2190,2910,1570,2240,2207.63,1.29,0,-12147,2333,2286,2243,2196,2153,2265,2175,17,670,100,1430,5,1,16816209,371,18.07,1.53,12,0.18,122.00,1439.00,4390,20240220,-49.77,2025,20241115,8.89,2855,-22.77,20250102,2190,0.68,20250207,4390,-49.77,20240220,2025,8.89,20241115,2.23,N,417180,100,16 억,,216260,N,N,0,N,00,N +20250207,131146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,-25,5,-1.12,40924115,18491,44.96,2240,2240,2200,2910,1570,2240,2213.19,1.29,0,-8721,2333,2286,2243,2196,2153,2265,2175,17,670,100,1430,5,1,16816209,372,18.16,1.54,12,0.11,122.00,1439.00,4390,20240220,-49.54,2025,20241115,9.38,2855,-22.42,20250102,2200,0.68,20250207,4390,-49.54,20240220,2025,9.38,20241115,2.23,N,417180,100,16 억,,216260,N,N,0,N,00,N +20250207,121145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,-25,5,-1.12,38398615,17349,42.18,2240,2240,2200,2910,1570,2240,2213.30,1.29,0,-8624,2333,2286,2243,2196,2153,2265,2175,17,670,100,1430,5,1,16816209,372,18.16,1.54,12,0.10,122.00,1439.00,4390,20240220,-49.54,2025,20241115,9.38,2855,-22.42,20250102,2200,0.68,20250207,4390,-49.54,20240220,2025,9.38,20241115,2.23,N,417180,100,16 억,,216260,N,N,0,N,00,N +20250207,111142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,-20,5,-0.89,32221750,14557,35.39,2240,2240,2200,2910,1570,2240,2213.49,1.29,0,-6195,2333,2286,2243,2196,2153,2265,2175,17,670,100,1430,5,1,16816209,373,18.20,1.54,12,0.09,122.00,1439.00,4390,20240220,-49.43,2025,20241115,9.63,2855,-22.24,20250102,2200,0.91,20250207,4390,-49.43,20240220,2025,9.63,20241115,2.23,N,417180,100,16 억,,216260,N,N,0,N,00,N +20250207,101148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,-25,5,-1.12,21125660,9538,23.19,2240,2240,2200,2910,1570,2240,2214.89,1.29,0,-3007,2333,2286,2243,2196,2153,2265,2175,17,670,100,1430,5,1,16816209,372,18.16,1.54,12,0.06,122.00,1439.00,4390,20240220,-49.54,2025,20241115,9.38,2855,-22.42,20250102,2200,0.68,20250207,4390,-49.54,20240220,2025,9.38,20241115,2.23,N,417180,100,16 억,,216260,N,N,0,N,00,N +20250207,091154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,-10,5,-0.45,3103025,1396,3.39,2240,2240,2205,2910,1570,2240,2222.80,1.29,0,-134,2333,2286,2243,2196,2153,2265,2175,17,670,100,1430,5,1,16816209,375,18.28,1.55,12,0.01,122.00,1439.00,4390,20240220,-49.20,2025,20241115,10.12,2855,-21.89,20250102,2200,1.36,20250206,4390,-49.20,20240220,2025,10.12,20241115,2.23,N,417180,100,16 억,,216260,N,N,0,N,00,N 20250206,161116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,-10,5,-0.44,87883405,39447,109.88,2260,2290,2200,2925,1575,2250,2227.89,1.34,0,-8828,2313,2281,2258,2226,2203,2270,2215,17,675,100,1440,5,1,16816209,377,18.36,1.56,12,0.23,122.00,1439.00,4830,20240124,-53.62,2025,20241115,10.62,2855,-21.54,20250102,2200,1.82,20250206,4390,-48.97,20240220,2025,10.62,20241115,2.20,N,417180,100,16 억,,225074,N,N,0,N,00,N 20250206,151123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,-15,5,-0.67,80604290,36191,100.81,2260,2290,2200,2925,1575,2250,2227.19,1.34,0,-7882,2313,2281,2258,2226,2203,2270,2215,17,675,100,1440,5,1,16816209,376,18.32,1.55,12,0.22,122.00,1439.00,4830,20240124,-53.73,2025,20241115,10.37,2855,-21.72,20250102,2200,1.59,20250206,4390,-49.09,20240220,2025,10.37,20241115,2.20,N,417180,100,16 억,,225074,N,N,0,N,00,N 20250206,141122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,-10,5,-0.44,31669645,14110,39.30,2260,2290,2225,2925,1575,2250,2244.48,1.34,0,-5068,2313,2281,2258,2226,2203,2270,2215,17,675,100,1440,5,1,16816209,377,18.36,1.56,12,0.08,122.00,1439.00,4830,20240124,-53.62,2025,20241115,10.62,2855,-21.54,20250102,2210,1.36,20250203,4390,-48.97,20240220,2025,10.62,20241115,2.20,N,417180,100,16 억,,225074,N,N,0,N,00,N diff --git a/417200/price/prices-20250201.csv b/417200/price/prices-20250201.csv index c1606f5046b3..3086bfa8a427 100644 --- a/417200/price/prices-20250201.csv +++ b/417200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161147,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12700,-250,5,-1.93,3773202210,296648,74.51,13000,13000,12600,16830,9070,12950,12719.47,3.10,0,11503,13470,13210,13020,12760,12570,13115,12665,338,3880,500,9060,10,1,67652659,8592,59.35,4.76,12,0.44,214.00,2668.00,34300,20240202,-62.97,9600,20241209,32.29,16000,-20.62,20250117,11450,10.92,20250102,31950,-60.25,20240213,9600,32.29,20241209,1.85,N,417200,500,338 억,,2096306,N,N,2340,N,00,N +20250207,151149,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12680,-270,5,-2.08,3629354140,285308,71.66,13000,13000,12600,16830,9070,12950,12720.83,3.10,0,13866,13470,13210,13020,12760,12570,13115,12665,338,3880,500,9060,10,1,67652659,8578,59.25,4.75,12,0.42,214.00,2668.00,34300,20240202,-63.03,9600,20241209,32.08,16000,-20.75,20250117,11450,10.74,20250102,31950,-60.31,20240213,9600,32.08,20241209,1.85,N,417200,500,338 억,,2096306,N,N,1364,N,00,N +20250207,141148,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12700,-250,5,-1.93,3203874610,251826,63.25,13000,13000,12600,16830,9070,12950,12722.57,3.10,0,5661,13470,13210,13020,12760,12570,13115,12665,338,3880,500,9060,10,1,67652659,8592,59.35,4.76,12,0.37,214.00,2668.00,34300,20240202,-62.97,9600,20241209,32.29,16000,-20.62,20250117,11450,10.92,20250102,31950,-60.25,20240213,9600,32.29,20241209,1.85,N,417200,500,338 억,,2096306,N,N,1364,N,00,N +20250207,131146,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12750,-200,5,-1.54,2759735860,216824,54.46,13000,13000,12600,16830,9070,12950,12728.00,3.10,0,4613,13470,13210,13020,12760,12570,13115,12665,338,3880,500,9060,10,1,67652659,8626,59.58,4.78,12,0.32,214.00,2668.00,34300,20240202,-62.83,9600,20241209,32.81,16000,-20.31,20250117,11450,11.35,20250102,31950,-60.09,20240213,9600,32.81,20241209,1.85,N,417200,500,338 억,,2096306,N,N,1364,N,00,N +20250207,121145,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12730,-220,5,-1.70,2419904240,190196,47.77,13000,13000,12600,16830,9070,12950,12723.21,3.10,0,4525,13470,13210,13020,12760,12570,13115,12665,338,3880,500,9060,10,1,67652659,8612,59.49,4.77,12,0.28,214.00,2668.00,34300,20240202,-62.89,9600,20241209,32.60,16000,-20.44,20250117,11450,11.18,20250102,31950,-60.16,20240213,9600,32.60,20241209,1.85,N,417200,500,338 억,,2096306,N,N,1364,N,00,N +20250207,111142,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12710,-240,5,-1.85,2186802730,171835,43.16,13000,13000,12600,16830,9070,12950,12726.18,3.10,0,415,13470,13210,13020,12760,12570,13115,12665,338,3880,500,9060,10,1,67652659,8599,59.39,4.76,12,0.25,214.00,2668.00,34300,20240202,-62.94,9600,20241209,32.40,16000,-20.56,20250117,11450,11.00,20250102,31950,-60.22,20240213,9600,32.40,20241209,1.85,N,417200,500,338 억,,2096306,N,N,1364,N,00,N +20250207,101148,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12660,-290,5,-2.24,1607861780,126184,31.69,13000,13000,12600,16830,9070,12950,12742.20,3.10,0,-12196,13470,13210,13020,12760,12570,13115,12665,338,3880,500,9060,10,1,67652659,8565,59.16,4.75,12,0.19,214.00,2668.00,34300,20240202,-63.09,9600,20241209,31.88,16000,-20.88,20250117,11450,10.57,20250102,31950,-60.38,20240213,9600,31.88,20241209,1.85,N,417200,500,338 억,,2096306,N,N,1364,N,00,N +20250207,091155,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12840,-110,5,-0.85,719604050,56533,14.20,13000,13000,12600,16830,9070,12950,12728.92,3.10,0,-3143,13470,13210,13020,12760,12570,13115,12665,338,3880,500,9060,10,1,67652659,8687,60.00,4.81,12,0.08,214.00,2668.00,34300,20240202,-62.57,9600,20241209,33.75,16000,-19.75,20250117,11450,12.14,20250102,31950,-59.81,20240213,9600,33.75,20241209,1.85,N,417200,500,338 억,,2096306,N,N,1364,N,00,N 20250206,161117,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12950,-280,5,-2.12,5078716380,392491,118.94,13240,13280,12830,17190,9270,13230,12939.64,3.10,0,-8396,13623,13426,13263,13066,12903,13345,12985,338,3960,500,9260,10,1,67652659,8761,60.51,4.85,12,0.58,214.00,2668.00,37300,20240124,-65.28,9600,20241209,34.90,16000,-19.06,20250117,11450,13.10,20250102,31950,-59.47,20240213,9600,34.90,20241209,1.94,N,417200,500,338 억,,2098473,N,N,1364,N,00,N 20250206,151123,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12960,-270,5,-2.04,4822576010,372702,112.94,13240,13280,12830,17190,9270,13230,12939.43,3.10,0,-16029,13623,13426,13263,13066,12903,13345,12985,338,3960,500,9260,10,1,67652659,8768,60.56,4.86,12,0.55,214.00,2668.00,37300,20240124,-65.25,9600,20241209,35.00,16000,-19.00,20250117,11450,13.19,20250102,31950,-59.44,20240213,9600,35.00,20241209,1.94,N,417200,500,338 억,,2098473,N,N,617,N,00,N 20250206,141122,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12870,-360,5,-2.72,4179524690,322817,97.83,13240,13280,12830,17190,9270,13230,12946.96,3.10,0,-21082,13623,13426,13263,13066,12903,13345,12985,338,3960,500,9260,10,1,67652659,8707,60.14,4.82,12,0.48,214.00,2668.00,37300,20240124,-65.50,9600,20241209,34.06,16000,-19.56,20250117,11450,12.40,20250102,31950,-59.72,20240213,9600,34.06,20241209,1.94,N,417200,500,338 억,,2098473,N,N,617,N,00,N diff --git a/417310/price/prices-20250201.csv b/417310/price/prices-20250201.csv index b2d3ad0ecee4..ec08a3344a21 100644 --- a/417310/price/prices-20250201.csv +++ b/417310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161147,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4515,-60,5,-1.31,250724255,55449,324.13,4550,4585,4480,5940,3205,4575,4521.71,0.17,0,-13237,4635,4605,4555,4525,4475,4620,4540,202,1365,500,3470,5,1,40400000,1824,0.00,0.00,11,0.14,0.00,0.00,5250,20240719,-14.00,3950,20241209,14.30,4600,-1.85,20250113,4220,6.99,20250102,5250,-14.00,20240719,3950,14.30,20241209,0.00,N,417310,500,202 억,,68539,N,N,1279,N,00,N +20250207,151149,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4535,-40,5,-0.87,233175690,51574,301.48,4550,4585,4480,5940,3205,4575,4521.19,0.17,0,-9712,4635,4605,4555,4525,4475,4620,4540,202,1365,500,3470,5,1,40400000,1832,0.00,0.00,11,0.13,0.00,0.00,5250,20240719,-13.62,3950,20241209,14.81,4600,-1.41,20250113,4220,7.46,20250102,5250,-13.62,20240719,3950,14.81,20241209,0.00,N,417310,500,202 억,,68539,N,N,909,N,00,N +20250207,141148,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4495,-80,5,-1.75,167621755,37088,216.80,4550,4585,4480,5940,3205,4575,4519.57,0.17,0,2296,4635,4605,4555,4525,4475,4620,4540,202,1365,500,3470,5,1,40400000,1816,0.00,0.00,11,0.09,0.00,0.00,5250,20240719,-14.38,3950,20241209,13.80,4600,-2.28,20250113,4220,6.52,20250102,5250,-14.38,20240719,3950,13.80,20241209,0.00,N,417310,500,202 억,,68539,N,N,909,N,00,N +20250207,131147,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4485,-90,5,-1.97,130517515,28831,168.53,4550,4585,4480,5940,3205,4575,4526.99,0.17,0,2315,4635,4605,4555,4525,4475,4620,4540,202,1365,500,3470,5,1,40400000,1812,0.00,0.00,11,0.07,0.00,0.00,5250,20240719,-14.57,3950,20241209,13.54,4600,-2.50,20250113,4220,6.28,20250102,5250,-14.57,20240719,3950,13.54,20241209,0.00,N,417310,500,202 억,,68539,N,N,909,N,00,N +20250207,121145,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4525,-50,5,-1.09,85584775,18852,110.20,4550,4585,4520,5940,3205,4575,4539.82,0.17,0,4707,4635,4605,4555,4525,4475,4620,4540,202,1365,500,3470,5,1,40400000,1828,0.00,0.00,11,0.05,0.00,0.00,5250,20240719,-13.81,3950,20241209,14.56,4600,-1.63,20250113,4220,7.23,20250102,5250,-13.81,20240719,3950,14.56,20241209,0.00,N,417310,500,202 억,,68539,N,N,909,N,00,N +20250207,111143,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4520,-55,5,-1.20,79173325,17439,101.94,4550,4585,4520,5940,3205,4575,4540.02,0.17,0,5204,4635,4605,4555,4525,4475,4620,4540,202,1365,500,3470,5,1,40400000,1826,0.00,0.00,11,0.04,0.00,0.00,5250,20240719,-13.90,3950,20241209,14.43,4600,-1.74,20250113,4220,7.11,20250102,5250,-13.90,20240719,3950,14.43,20241209,0.00,N,417310,500,202 억,,68539,N,N,909,N,00,N +20250207,101148,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4540,-35,5,-0.77,50359350,11073,64.73,4550,4585,4530,5940,3205,4575,4547.94,0.17,0,3696,4635,4605,4555,4525,4475,4620,4540,202,1365,500,3470,5,1,40400000,1834,0.00,0.00,11,0.03,0.00,0.00,5250,20240719,-13.52,3950,20241209,14.94,4600,-1.30,20250113,4220,7.58,20250102,5250,-13.52,20240719,3950,14.94,20241209,0.00,N,417310,500,202 억,,68539,N,N,909,N,00,N +20250207,091155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4585,10,2,0.22,2312810,506,2.96,4550,4585,4550,5940,3205,4575,4570.77,0.17,0,-385,4635,4605,4555,4525,4475,4620,4540,202,1365,500,3470,5,1,40400000,1852,0.00,0.00,11,0.00,0.00,0.00,5250,20240719,-12.67,3950,20241209,16.08,4600,-0.33,20250113,4220,8.65,20250102,5250,-12.67,20240719,3950,16.08,20241209,0.00,N,417310,500,202 억,,68539,N,N,909,N,00,N 20250206,161117,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4575,55,2,1.22,77901265,17107,75.79,4540,4585,4505,5870,3165,4520,4553.77,0.17,0,-281,4610,4565,4540,4495,4470,4552,4482,202,1350,500,3430,5,1,40400000,1848,0.00,0.00,11,0.04,0.00,0.00,5250,20240719,-12.86,3950,20241209,15.82,4600,-0.54,20250113,4220,8.41,20250102,5250,-12.86,20240719,3950,15.82,20241209,0.00,N,417310,500,202 억,,66936,N,N,909,N,00,N 20250206,151123,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4570,50,2,1.11,76625535,16828,74.55,4540,4585,4505,5870,3165,4520,4553.45,0.17,0,-124,4610,4565,4540,4495,4470,4552,4482,202,1350,500,3430,5,1,40400000,1846,0.00,0.00,11,0.04,0.00,0.00,5250,20240719,-12.95,3950,20241209,15.70,4600,-0.65,20250113,4220,8.29,20250102,5250,-12.95,20240719,3950,15.70,20241209,0.00,N,417310,500,202 억,,66936,N,N,3352,N,00,N 20250206,141122,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4565,45,2,1.00,59338860,13041,57.78,4540,4585,4505,5870,3165,4520,4550.18,0.17,0,-239,4610,4565,4540,4495,4470,4552,4482,202,1350,500,3430,5,1,40400000,1844,0.00,0.00,11,0.03,0.00,0.00,5250,20240719,-13.05,3950,20241209,15.57,4600,-0.76,20250113,4220,8.18,20250102,5250,-13.05,20240719,3950,15.57,20241209,0.00,N,417310,500,202 억,,66936,N,N,3352,N,00,N diff --git a/417500/price/prices-20250201.csv b/417500/price/prices-20250201.csv index 5a3e55b7d08d..7496510a2e7a 100644 --- a/417500/price/prices-20250201.csv +++ b/417500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161148,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3455,25,2,0.73,667636100,192289,186.17,3435,3540,3410,4455,2405,3430,3472.07,0.46,0,-11782,3510,3470,3425,3385,3340,3447,3362,33,1025,100,2460,5,1,32784744,1133,30.31,1.73,12,0.59,114.00,1992.00,6240,20240308,-44.63,2645,20241209,30.62,4250,-18.71,20250106,3065,12.72,20250102,6240,-44.63,20240308,2645,30.62,20241209,3.89,N,417500,100,32 억,,150905,N,N,0,N,00,N +20250207,151149,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3475,45,2,1.31,621419970,178935,173.24,3435,3540,3410,4455,2405,3430,3472.88,0.46,0,-11071,3510,3470,3425,3385,3340,3447,3362,33,1025,100,2460,5,1,32784744,1139,30.48,1.74,12,0.55,114.00,1992.00,6240,20240308,-44.31,2645,20241209,31.38,4250,-18.24,20250106,3065,13.38,20250102,6240,-44.31,20240308,2645,31.38,20241209,3.89,N,417500,100,32 억,,150905,N,N,0,N,00,N +20250207,141149,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3485,55,2,1.60,575525745,165733,160.46,3435,3540,3410,4455,2405,3430,3472.61,0.46,0,-3279,3510,3470,3425,3385,3340,3447,3362,33,1025,100,2460,5,1,32784744,1143,30.57,1.75,12,0.51,114.00,1992.00,6240,20240308,-44.15,2645,20241209,31.76,4250,-18.00,20250106,3065,13.70,20250102,6240,-44.15,20240308,2645,31.76,20241209,3.89,N,417500,100,32 억,,150905,N,N,0,N,00,N +20250207,131147,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3490,60,2,1.75,531411605,153043,148.17,3435,3540,3410,4455,2405,3430,3472.30,0.46,0,2109,3510,3470,3425,3385,3340,3447,3362,33,1025,100,2460,5,1,32784744,1144,30.61,1.75,12,0.47,114.00,1992.00,6240,20240308,-44.07,2645,20241209,31.95,4250,-17.88,20250106,3065,13.87,20250102,6240,-44.07,20240308,2645,31.95,20241209,3.89,N,417500,100,32 억,,150905,N,N,0,N,00,N +20250207,121146,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3515,85,2,2.48,474982595,136908,132.55,3435,3540,3410,4455,2405,3430,3469.36,0.46,0,3526,3510,3470,3425,3385,3340,3447,3362,33,1025,100,2460,5,1,32784744,1152,30.83,1.76,12,0.42,114.00,1992.00,6240,20240308,-43.67,2645,20241209,32.89,4250,-17.29,20250106,3065,14.68,20250102,6240,-43.67,20240308,2645,32.89,20241209,3.89,N,417500,100,32 억,,150905,N,N,0,N,00,N +20250207,111143,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3470,40,2,1.17,357856545,103402,100.11,3435,3515,3410,4455,2405,3430,3460.83,0.46,0,3300,3510,3470,3425,3385,3340,3447,3362,33,1025,100,2460,5,1,32784744,1138,30.44,1.74,12,0.32,114.00,1992.00,6240,20240308,-44.39,2645,20241209,31.19,4250,-18.35,20250106,3065,13.21,20250102,6240,-44.39,20240308,2645,31.19,20241209,3.89,N,417500,100,32 억,,150905,N,N,0,N,00,N +20250207,101148,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3420,-10,5,-0.29,279221540,80507,77.94,3435,3515,3420,4455,2405,3430,3468.29,0.46,0,-8734,3510,3470,3425,3385,3340,3447,3362,33,1025,100,2460,5,1,32784744,1121,30.00,1.72,12,0.25,114.00,1992.00,6240,20240308,-45.19,2645,20241209,29.30,4250,-19.53,20250106,3065,11.58,20250102,6240,-45.19,20240308,2645,29.30,20241209,3.89,N,417500,100,32 억,,150905,N,N,0,N,00,N +20250207,091155,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3465,35,2,1.02,14450945,4193,4.06,3435,3465,3425,4455,2405,3430,3446.45,0.46,0,-2168,3510,3470,3425,3385,3340,3447,3362,33,1025,100,2460,5,1,32784744,1136,30.39,1.74,12,0.01,114.00,1992.00,6240,20240308,-44.47,2645,20241209,31.00,4250,-18.47,20250106,3065,13.05,20250102,6240,-44.47,20240308,2645,31.00,20241209,3.89,N,417500,100,32 억,,150905,N,N,0,N,00,N 20250206,161117,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3430,5,2,0.15,349530830,102315,66.48,3465,3465,3380,4450,2400,3425,3416.22,0.50,0,-13786,3521,3472,3411,3362,3301,3497,3387,33,1025,100,2460,5,1,32784744,1125,30.09,1.72,12,0.31,114.00,1992.00,6240,20240308,-45.03,2645,20241209,29.68,4250,-19.29,20250106,3065,11.91,20250102,6240,-45.03,20240308,2645,29.68,20241209,3.90,N,417500,100,32 억,,165082,N,N,0,N,00,N 20250206,151124,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3440,15,2,0.44,324253675,94947,61.69,3465,3465,3380,4450,2400,3425,3415.10,0.50,0,-14785,3521,3472,3411,3362,3301,3497,3387,33,1025,100,2460,5,1,32784744,1128,30.18,1.73,12,0.29,114.00,1992.00,6240,20240308,-44.87,2645,20241209,30.06,4250,-19.06,20250106,3065,12.23,20250102,6240,-44.87,20240308,2645,30.06,20241209,3.90,N,417500,100,32 억,,165082,N,N,0,N,00,N 20250206,141123,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3395,-30,5,-0.88,239248850,70151,45.58,3465,3465,3380,4450,2400,3425,3410.48,0.50,0,-16225,3521,3472,3411,3362,3301,3497,3387,33,1025,100,2460,5,1,32784744,1113,29.78,1.70,12,0.21,114.00,1992.00,6240,20240308,-45.59,2645,20241209,28.36,4250,-20.12,20250106,3065,10.77,20250102,6240,-45.59,20240308,2645,28.36,20241209,3.90,N,417500,100,32 억,,165082,N,N,0,N,00,N diff --git a/417790/price/prices-20250201.csv b/417790/price/prices-20250201.csv index 8c283d96a3a7..5f795f2d70c2 100644 --- a/417790/price/prices-20250201.csv +++ b/417790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10190,-10,5,-0.10,432871390,42439,77.76,10150,10270,10120,13260,7140,10200,10199.86,1.71,0,6120,10353,10276,10173,10096,9993,10315,10135,11,3060,100,7340,10,1,10999650,1121,9.37,1.22,12,0.39,1088.00,8378.00,12830,20240125,-20.58,7730,20240805,31.82,10280,-0.88,20250106,9480,7.49,20250203,12530,-18.68,20240325,7730,31.82,20240805,1.15,N,417790,100,10 억,,188069,N,N,0,N,00,N +20250207,151150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10200,0,3,0.00,411789100,40367,73.96,10150,10270,10120,13260,7140,10200,10201.13,1.71,0,7022,10353,10276,10173,10096,9993,10315,10135,11,3060,100,7340,10,1,10999650,1122,9.38,1.22,12,0.37,1088.00,8378.00,12830,20240125,-20.50,7730,20240805,31.95,10280,-0.78,20250106,9480,7.59,20250203,12530,-18.60,20240325,7730,31.95,20240805,1.15,N,417790,100,10 억,,188069,N,N,0,N,00,N +20250207,141149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10200,0,3,0.00,365837590,35843,65.67,10150,10270,10120,13260,7140,10200,10206.67,1.71,0,6450,10353,10276,10173,10096,9993,10315,10135,11,3060,100,7340,10,1,10999650,1122,9.38,1.22,12,0.33,1088.00,8378.00,12830,20240125,-20.50,7730,20240805,31.95,10280,-0.78,20250106,9480,7.59,20250203,12530,-18.60,20240325,7730,31.95,20240805,1.15,N,417790,100,10 억,,188069,N,N,0,N,00,N +20250207,131147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10220,20,2,0.20,306125370,29998,54.96,10150,10270,10120,13260,7140,10200,10204.86,1.71,0,4740,10353,10276,10173,10096,9993,10315,10135,11,3060,100,7340,10,1,10999650,1124,9.39,1.22,12,0.27,1088.00,8378.00,12830,20240125,-20.34,7730,20240805,32.21,10280,-0.58,20250106,9480,7.81,20250203,12530,-18.44,20240325,7730,32.21,20240805,1.15,N,417790,100,10 억,,188069,N,N,0,N,00,N +20250207,121146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10200,0,3,0.00,259286750,25409,46.56,10150,10270,10120,13260,7140,10200,10204.52,1.71,0,2497,10353,10276,10173,10096,9993,10315,10135,11,3060,100,7340,10,1,10999650,1122,9.38,1.22,12,0.23,1088.00,8378.00,12830,20240125,-20.50,7730,20240805,31.95,10280,-0.78,20250106,9480,7.59,20250203,12530,-18.60,20240325,7730,31.95,20240805,1.15,N,417790,100,10 억,,188069,N,N,0,N,00,N +20250207,111143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10190,-10,5,-0.10,194502570,19032,34.87,10150,10270,10150,13260,7140,10200,10219.77,1.71,0,4913,10353,10276,10173,10096,9993,10315,10135,11,3060,100,7340,10,1,10999650,1121,9.37,1.22,12,0.17,1088.00,8378.00,12830,20240125,-20.58,7730,20240805,31.82,10280,-0.88,20250106,9480,7.49,20250203,12530,-18.68,20240325,7730,31.82,20240805,1.15,N,417790,100,10 억,,188069,N,N,0,N,00,N +20250207,101149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10220,20,2,0.20,136128110,13314,24.39,10150,10270,10150,13260,7140,10200,10224.43,1.71,0,5142,10353,10276,10173,10096,9993,10315,10135,11,3060,100,7340,10,1,10999650,1124,9.39,1.22,12,0.12,1088.00,8378.00,12830,20240125,-20.34,7730,20240805,32.21,10280,-0.58,20250106,9480,7.81,20250203,12530,-18.44,20240325,7730,32.21,20240805,1.15,N,417790,100,10 억,,188069,N,N,0,N,00,N +20250207,091155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10220,20,2,0.20,5114290,502,0.92,10150,10240,10150,13260,7140,10200,10187.83,1.71,0,-127,10353,10276,10173,10096,9993,10315,10135,11,3060,100,7340,10,1,10999650,1124,9.39,1.22,12,0.00,1088.00,8378.00,12830,20240125,-20.34,7730,20240805,32.21,10280,-0.58,20250106,9480,7.81,20250203,12530,-18.44,20240325,7730,32.21,20240805,1.15,N,417790,100,10 억,,188069,N,N,0,N,00,N 20250206,161117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10200,50,2,0.49,552633370,54476,103.57,10140,10250,10070,13190,7110,10150,10143.93,1.65,0,6112,10316,10232,10096,10012,9876,10275,10055,11,3040,100,7300,10,1,10999650,1122,9.38,1.22,12,0.50,1088.00,8378.00,12830,20240125,-20.50,7730,20240805,31.95,10280,-0.78,20250106,9480,7.59,20250203,12530,-18.60,20240325,7730,31.95,20240805,1.17,N,417790,100,10 억,,181821,N,N,0,N,00,N 20250206,151124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10180,30,2,0.30,472138330,46592,88.58,10140,10240,10070,13190,7110,10150,10133.43,1.65,0,6654,10316,10232,10096,10012,9876,10275,10055,11,3040,100,7300,10,1,10999650,1120,9.36,1.22,12,0.42,1088.00,8378.00,12830,20240125,-20.65,7730,20240805,31.69,10280,-0.97,20250106,9480,7.38,20250203,12530,-18.75,20240325,7730,31.69,20240805,1.17,N,417790,100,10 억,,181821,N,N,0,N,00,N 20250206,141123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10140,-10,5,-0.10,410948400,40569,77.13,10140,10240,10070,13190,7110,10150,10129.57,1.65,0,7590,10316,10232,10096,10012,9876,10275,10055,11,3040,100,7300,10,1,10999650,1115,9.32,1.21,12,0.37,1088.00,8378.00,12830,20240125,-20.97,7730,20240805,31.18,10280,-1.36,20250106,9480,6.96,20250203,12530,-19.07,20240325,7730,31.18,20240805,1.17,N,417790,100,10 억,,181821,N,N,0,N,00,N diff --git a/417840/price/prices-20250201.csv b/417840/price/prices-20250201.csv index db74158f0cbf..b4ff95a6b707 100644 --- a/417840/price/prices-20250201.csv +++ b/417840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8550,120,2,1.42,752622670,88181,171.73,8590,8700,8340,10950,5910,8430,8534.95,0.57,0,-11726,8603,8516,8343,8256,8083,8560,8300,36,2520,500,5900,10,1,7249175,620,-18.00,1.23,12,1.22,-475.00,6932.00,20600,20240228,-58.50,4925,20241209,73.60,11300,-24.34,20250108,6690,27.80,20250102,20600,-58.50,20240228,4925,73.60,20241209,2.97,N,417840,500,36 억,,41338,N,N,0,N,00,N +20250207,151150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8560,130,2,1.54,701765260,82219,160.12,8590,8700,8340,10950,5910,8430,8535.32,0.57,0,-11446,8603,8516,8343,8256,8083,8560,8300,36,2520,500,5900,10,1,7249175,621,-18.02,1.23,12,1.13,-475.00,6932.00,20600,20240228,-58.45,4925,20241209,73.81,11300,-24.25,20250108,6690,27.95,20250102,20600,-58.45,20240228,4925,73.81,20241209,2.97,N,417840,500,36 억,,41338,N,N,0,N,00,N +20250207,141149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8610,180,2,2.14,665690950,78019,151.94,8590,8700,8340,10950,5910,8430,8532.42,0.57,0,-11363,8603,8516,8343,8256,8083,8560,8300,36,2520,500,5900,10,1,7249175,624,-18.13,1.24,12,1.08,-475.00,6932.00,20600,20240228,-58.20,4925,20241209,74.82,11300,-23.81,20250108,6690,28.70,20250102,20600,-58.20,20240228,4925,74.82,20241209,2.97,N,417840,500,36 억,,41338,N,N,0,N,00,N +20250207,131147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8580,150,2,1.78,614027080,72014,140.24,8590,8700,8340,10950,5910,8430,8526.50,0.57,0,-12381,8603,8516,8343,8256,8083,8560,8300,36,2520,500,5900,10,1,7249175,622,-18.06,1.24,12,0.99,-475.00,6932.00,20600,20240228,-58.35,4925,20241209,74.21,11300,-24.07,20250108,6690,28.25,20250102,20600,-58.35,20240228,4925,74.21,20241209,2.97,N,417840,500,36 억,,41338,N,N,0,N,00,N +20250207,121146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8590,160,2,1.90,461885660,54394,105.93,8590,8680,8340,10950,5910,8430,8491.48,0.57,0,-7660,8603,8516,8343,8256,8083,8560,8300,36,2520,500,5900,10,1,7249175,623,-18.08,1.24,12,0.75,-475.00,6932.00,20600,20240228,-58.30,4925,20241209,74.42,11300,-23.98,20250108,6690,28.40,20250102,20600,-58.30,20240228,4925,74.42,20241209,2.97,N,417840,500,36 억,,41338,N,N,0,N,00,N +20250207,111143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8500,70,2,0.83,327442660,38701,75.37,8590,8680,8340,10950,5910,8430,8460.83,0.57,0,-4963,8603,8516,8343,8256,8083,8560,8300,36,2520,500,5900,10,1,7249175,616,-17.89,1.23,12,0.53,-475.00,6932.00,20600,20240228,-58.74,4925,20241209,72.59,11300,-24.78,20250108,6690,27.06,20250102,20600,-58.74,20240228,4925,72.59,20241209,2.97,N,417840,500,36 억,,41338,N,N,0,N,00,N +20250207,101149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8440,10,2,0.12,254623250,30076,58.57,8590,8680,8340,10950,5910,8430,8465.99,0.57,0,-5330,8603,8516,8343,8256,8083,8560,8300,36,2520,500,5900,10,1,7249175,612,-17.77,1.22,12,0.41,-475.00,6932.00,20600,20240228,-59.03,4925,20241209,71.37,11300,-25.31,20250108,6690,26.16,20250102,20600,-59.03,20240228,4925,71.37,20241209,2.97,N,417840,500,36 억,,41338,N,N,0,N,00,N +20250207,091156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8490,60,2,0.71,78845600,9255,18.02,8590,8680,8430,10950,5910,8430,8519.24,0.57,0,-3866,8603,8516,8343,8256,8083,8560,8300,36,2520,500,5900,10,1,7249175,615,-17.87,1.22,12,0.13,-475.00,6932.00,20600,20240228,-58.79,4925,20241209,72.39,11300,-24.87,20250108,6690,26.91,20250102,20600,-58.79,20240228,4925,72.39,20241209,2.97,N,417840,500,36 억,,41338,N,N,0,N,00,N 20250206,161118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8430,200,2,2.43,422270180,50748,62.05,8400,8430,8170,10690,5770,8230,8320.75,0.55,0,1265,8970,8600,8320,7950,7670,8460,7810,36,2460,500,5760,10,1,7249175,611,-17.75,1.22,12,0.70,-475.00,6932.00,20600,20240228,-59.08,4925,20241209,71.17,11300,-25.40,20250108,6690,26.01,20250102,20600,-59.08,20240228,4925,71.17,20241209,3.03,N,417840,500,36 억,,40084,N,N,0,N,00,N 20250206,151124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8380,150,2,1.82,373901080,44992,55.01,8400,8410,8170,10690,5770,8230,8310.39,0.55,0,1025,8970,8600,8320,7950,7670,8460,7810,36,2460,500,5760,10,1,7249175,607,-17.64,1.21,12,0.62,-475.00,6932.00,20600,20240228,-59.32,4925,20241209,70.15,11300,-25.84,20250108,6690,25.26,20250102,20600,-59.32,20240228,4925,70.15,20241209,3.03,N,417840,500,36 억,,40084,N,N,0,N,00,N 20250206,141123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8280,50,2,0.61,294020390,35395,43.28,8400,8410,8170,10690,5770,8230,8306.84,0.55,0,-5988,8970,8600,8320,7950,7670,8460,7810,36,2460,500,5760,10,1,7249175,600,-17.43,1.19,12,0.49,-475.00,6932.00,20600,20240228,-59.81,4925,20241209,68.12,11300,-26.73,20250108,6690,23.77,20250102,20600,-59.81,20240228,4925,68.12,20241209,3.03,N,417840,500,36 억,,40084,N,N,0,N,00,N diff --git a/417860/price/prices-20250201.csv b/417860/price/prices-20250201.csv index bb016e7a6afd..90ff1fed5615 100644 --- a/417860/price/prices-20250201.csv +++ b/417860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9950,-690,5,-6.48,327778220,32222,67.26,10830,10830,9950,13830,7450,10640,10165.12,0.52,0,-1458,11240,10940,10700,10400,10160,10820,10280,22,3190,500,6590,10,1,4430614,441,-7.07,4.74,12,0.73,-1407.00,2101.00,25000,20240126,-60.20,7610,20241209,30.75,11070,-10.12,20250205,8090,22.99,20250102,22000,-54.77,20240216,7610,30.75,20241209,0.32,N,417860,500,22 억,,22888,N,N,0,N,00,N +20250207,151150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9950,-690,5,-6.48,320434520,31484,65.72,10830,10830,9950,13830,7450,10640,10168.91,0.52,0,-1218,11240,10940,10700,10400,10160,10820,10280,22,3190,500,6590,10,1,4430614,441,-7.07,4.74,12,0.71,-1407.00,2101.00,25000,20240126,-60.20,7610,20241209,30.75,11070,-10.12,20250205,8090,22.99,20250102,22000,-54.77,20240216,7610,30.75,20241209,0.32,N,417860,500,22 억,,22888,N,N,0,N,00,N +20250207,141149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10130,-510,5,-4.79,196980250,19170,40.01,10830,10830,10110,13830,7450,10640,10263.93,0.52,0,-1409,11240,10940,10700,10400,10160,10820,10280,22,3190,500,6590,10,1,4430614,449,-7.20,4.82,12,0.43,-1407.00,2101.00,25000,20240126,-59.48,7610,20241209,33.11,11070,-8.49,20250205,8090,25.22,20250102,22000,-53.95,20240216,7610,33.11,20241209,0.32,N,417860,500,22 억,,22888,N,N,0,N,00,N +20250207,131148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10200,-440,5,-4.14,166604420,16176,33.76,10830,10830,10110,13830,7450,10640,10286.66,0.52,0,-1204,11240,10940,10700,10400,10160,10820,10280,22,3190,500,6590,10,1,4430614,452,-7.25,4.85,12,0.37,-1407.00,2101.00,25000,20240126,-59.20,7610,20241209,34.03,11070,-7.86,20250205,8090,26.08,20250102,22000,-53.64,20240216,7610,34.03,20241209,0.32,N,417860,500,22 억,,22888,N,N,0,N,00,N +20250207,121146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10220,-420,5,-3.95,160691640,15597,32.56,10830,10830,10110,13830,7450,10640,10289.54,0.52,0,-969,11240,10940,10700,10400,10160,10820,10280,22,3190,500,6590,10,1,4430614,453,-7.26,4.86,12,0.35,-1407.00,2101.00,25000,20240126,-59.12,7610,20241209,34.30,11070,-7.68,20250205,8090,26.33,20250102,22000,-53.55,20240216,7610,34.30,20241209,0.32,N,417860,500,22 억,,22888,N,N,0,N,00,N +20250207,111144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10290,-350,5,-3.29,148206350,14375,30.00,10830,10830,10110,13830,7450,10640,10295.96,0.52,0,-790,11240,10940,10700,10400,10160,10820,10280,22,3190,500,6590,10,1,4430614,456,-7.31,4.90,12,0.32,-1407.00,2101.00,25000,20240126,-58.84,7610,20241209,35.22,11070,-7.05,20250205,8090,27.19,20250102,22000,-53.23,20240216,7610,35.22,20241209,0.32,N,417860,500,22 억,,22888,N,N,0,N,00,N +20250207,101149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10150,-490,5,-4.61,132328620,12821,26.76,10830,10830,10110,13830,7450,10640,10305.95,0.52,0,-565,11240,10940,10700,10400,10160,10820,10280,22,3190,500,6590,10,1,4430614,450,-7.21,4.83,12,0.29,-1407.00,2101.00,25000,20240126,-59.40,7610,20241209,33.38,11070,-8.31,20250205,8090,25.46,20250102,22000,-53.86,20240216,7610,33.38,20241209,0.32,N,417860,500,22 억,,22888,N,N,0,N,00,N +20250207,091156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10460,-180,5,-1.69,61023220,5842,12.19,10830,10830,10110,13830,7450,10640,10423.89,0.52,0,372,11240,10940,10700,10400,10160,10820,10280,22,3190,500,6590,10,1,4430614,463,-7.43,4.98,12,0.13,-1407.00,2101.00,25000,20240126,-58.16,7610,20241209,37.45,11070,-5.51,20250205,8090,29.30,20250102,22000,-52.45,20240216,7610,37.45,20241209,0.32,N,417860,500,22 억,,22888,N,N,0,N,00,N 20250206,161118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10640,-430,5,-3.88,507952670,47568,30.00,10980,11000,10460,14390,7750,11070,10673.68,0.61,0,-4082,11830,11450,10690,10310,9550,11640,10500,22,3320,500,6860,10,1,4430614,471,-7.56,5.06,12,1.07,-1407.00,2101.00,25000,20240126,-57.44,7610,20241209,39.82,11070,-3.88,20250205,8090,31.52,20250102,22000,-51.64,20240216,7610,39.82,20241209,0.32,N,417860,500,22 억,,26969,N,N,0,N,00,N 20250206,151124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10540,-530,5,-4.79,489942360,45868,28.93,10980,11000,10460,14390,7750,11070,10676.62,0.61,0,-3950,11830,11450,10690,10310,9550,11640,10500,22,3320,500,6860,10,1,4430614,467,-7.49,5.02,12,1.04,-1407.00,2101.00,25000,20240126,-57.84,7610,20241209,38.50,11070,-4.79,20250205,8090,30.28,20250102,22000,-52.09,20240216,7610,38.50,20241209,0.32,N,417860,500,22 억,,26969,N,N,0,N,00,N 20250206,141123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10540,-530,5,-4.79,435447020,40697,25.67,10980,11000,10460,14390,7750,11070,10694.41,0.61,0,-3250,11830,11450,10690,10310,9550,11640,10500,22,3320,500,6860,10,1,4430614,467,-7.49,5.02,12,0.92,-1407.00,2101.00,25000,20240126,-57.84,7610,20241209,38.50,11070,-4.79,20250205,8090,30.28,20250102,22000,-52.09,20240216,7610,38.50,20241209,0.32,N,417860,500,22 억,,26969,N,N,0,N,00,N diff --git a/417970/price/prices-20250201.csv b/417970/price/prices-20250201.csv index 2ae77c272bb6..418fe9474b43 100644 --- a/417970/price/prices-20250201.csv +++ b/417970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12180,-420,5,-3.33,1558654290,126495,93.60,12590,12600,12150,16380,8820,12600,12322.00,0.52,0,-8899,12973,12786,12573,12386,12173,12680,12280,32,3780,500,7560,10,1,6396700,779,72.93,1.27,12,1.98,167.00,9618.00,20900,20240126,-41.72,7660,20241209,59.01,14230,-14.41,20250107,8900,36.85,20250102,18370,-33.70,20240611,7660,59.01,20241209,5.03,N,417970,500,31 억,,33433,N,N,0,N,00,N +20250207,151150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12200,-400,5,-3.17,1510532210,122546,90.68,12590,12600,12150,16380,8820,12600,12326.09,0.52,0,-8770,12973,12786,12573,12386,12173,12680,12280,32,3780,500,7560,10,1,6396700,780,73.05,1.27,12,1.92,167.00,9618.00,20900,20240126,-41.63,7660,20241209,59.27,14230,-14.27,20250107,8900,37.08,20250102,18370,-33.59,20240611,7660,59.27,20241209,5.03,N,417970,500,31 억,,33433,N,N,0,N,00,N +20250207,141150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12300,-300,5,-2.38,1330723740,107889,79.83,12590,12600,12150,16380,8820,12600,12334.02,0.52,0,-10721,12973,12786,12573,12386,12173,12680,12280,32,3780,500,7560,10,1,6396700,787,73.65,1.28,12,1.69,167.00,9618.00,20900,20240126,-41.15,7660,20241209,60.57,14230,-13.56,20250107,8900,38.20,20250102,18370,-33.04,20240611,7660,60.57,20241209,5.03,N,417970,500,31 억,,33433,N,N,0,N,00,N +20250207,131148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12160,-440,5,-3.49,1279336590,103692,76.73,12590,12600,12150,16380,8820,12600,12337.68,0.52,0,-11158,12973,12786,12573,12386,12173,12680,12280,32,3780,500,7560,10,1,6396700,778,72.81,1.26,12,1.62,167.00,9618.00,20900,20240126,-41.82,7660,20241209,58.75,14230,-14.55,20250107,8900,36.63,20250102,18370,-33.81,20240611,7660,58.75,20241209,5.03,N,417970,500,31 억,,33433,N,N,0,N,00,N +20250207,121147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12210,-390,5,-3.10,1142939950,92498,68.44,12590,12600,12160,16380,8820,12600,12356.19,0.52,0,-8004,12973,12786,12573,12386,12173,12680,12280,32,3780,500,7560,10,1,6396700,781,73.11,1.27,12,1.45,167.00,9618.00,20900,20240126,-41.58,7660,20241209,59.40,14230,-14.20,20250107,8900,37.19,20250102,18370,-33.53,20240611,7660,59.40,20241209,5.03,N,417970,500,31 억,,33433,N,N,0,N,00,N +20250207,111144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12180,-420,5,-3.33,1081566910,87469,64.72,12590,12600,12160,16380,8820,12600,12364.96,0.52,0,-8054,12973,12786,12573,12386,12173,12680,12280,32,3780,500,7560,10,1,6396700,779,72.93,1.27,12,1.37,167.00,9618.00,20900,20240126,-41.72,7660,20241209,59.01,14230,-14.41,20250107,8900,36.85,20250102,18370,-33.70,20240611,7660,59.01,20241209,5.03,N,417970,500,31 억,,33433,N,N,0,N,00,N +20250207,101149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12400,-200,5,-1.59,720575300,58029,42.94,12590,12600,12310,16380,8820,12600,12417.28,0.52,0,-7049,12973,12786,12573,12386,12173,12680,12280,32,3780,500,7560,10,1,6396700,793,74.25,1.29,12,0.91,167.00,9618.00,20900,20240126,-40.67,7660,20241209,61.88,14230,-12.86,20250107,8900,39.33,20250102,18370,-32.50,20240611,7660,61.88,20241209,5.03,N,417970,500,31 억,,33433,N,N,0,N,00,N +20250207,091156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12400,-200,5,-1.59,173110910,13943,10.32,12590,12600,12310,16380,8820,12600,12414.68,0.52,0,4342,12973,12786,12573,12386,12173,12680,12280,32,3780,500,7560,10,1,6396700,793,74.25,1.29,12,0.22,167.00,9618.00,20900,20240126,-40.67,7660,20241209,61.88,14230,-12.86,20250107,8900,39.33,20250102,18370,-32.50,20240611,7660,61.88,20241209,5.03,N,417970,500,31 억,,33433,N,N,0,N,00,N 20250206,161118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12600,-150,5,-1.18,1662186960,132464,22.61,12730,12760,12360,16570,8930,12750,12547.91,0.45,0,4469,14176,13462,12986,12272,11796,13820,12630,32,3820,500,7650,10,1,6396700,806,75.45,1.31,12,2.07,167.00,9618.00,20900,20240126,-39.71,7660,20241209,64.49,14230,-11.45,20250107,8900,41.57,20250102,18370,-31.41,20240611,7660,64.49,20241209,5.28,N,417970,500,31 억,,28996,N,N,0,N,00,N 20250206,151125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12490,-260,5,-2.04,1617969740,128946,22.01,12730,12760,12360,16570,8930,12750,12547.65,0.45,0,4606,14176,13462,12986,12272,11796,13820,12630,32,3820,500,7650,10,1,6396700,799,74.79,1.30,12,2.02,167.00,9618.00,20900,20240126,-40.24,7660,20241209,63.05,14230,-12.23,20250107,8900,40.34,20250102,18370,-32.01,20240611,7660,63.05,20241209,5.28,N,417970,500,31 억,,28996,N,N,0,N,00,N 20250206,141124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12570,-180,5,-1.41,1457042320,116105,19.82,12730,12760,12360,16570,8930,12750,12549.35,0.45,0,3452,14176,13462,12986,12272,11796,13820,12630,32,3820,500,7650,10,1,6396700,804,75.27,1.31,12,1.82,167.00,9618.00,20900,20240126,-39.86,7660,20241209,64.10,14230,-11.67,20250107,8900,41.24,20250102,18370,-31.57,20240611,7660,64.10,20241209,5.28,N,417970,500,31 억,,28996,N,N,0,N,00,N diff --git a/418210/price/prices-20250201.csv b/418210/price/prices-20250201.csv index 11b9cfd9d056..7717a616e638 100644 --- a/418210/price/prices-20250201.csv +++ b/418210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161149,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20250207,151151,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20250207,141150,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20250207,131148,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20250207,121147,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20250207,111144,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20250207,101150,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20250207,091156,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N 20250206,161118,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N 20250206,151125,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N 20250206,141124,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N diff --git a/418250/price/prices-20250201.csv b/418250/price/prices-20250201.csv index f2237f1d48c2..7937b1476c23 100644 --- a/418250/price/prices-20250201.csv +++ b/418250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161149,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,13200,20240129,-50.38,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,10160,-35.53,20240216,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250207,151151,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,13200,20240129,-50.38,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,10160,-35.53,20240216,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250207,141150,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,13200,20240129,-50.38,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,10160,-35.53,20240216,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250207,131148,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,13200,20240129,-50.38,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,10160,-35.53,20240216,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250207,121147,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,13200,20240129,-50.38,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,10160,-35.53,20240216,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250207,111144,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,13200,20240129,-50.38,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,10160,-35.53,20240216,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250207,101150,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,13200,20240129,-50.38,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,10160,-35.53,20240216,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250207,091157,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,13200,20240129,-50.38,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,10160,-35.53,20240216,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N 20250206,161119,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,13200,20240129,-50.38,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,10160,-35.53,20240216,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N 20250206,151125,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,13200,20240129,-50.38,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,10160,-35.53,20240216,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N 20250206,141124,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,13200,20240129,-50.38,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,10160,-35.53,20240216,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N diff --git a/418420/price/prices-20250201.csv b/418420/price/prices-20250201.csv index 31066de84047..b49c764a5d56 100644 --- a/418420/price/prices-20250201.csv +++ b/418420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,340,2,11.37,1010783615,312552,484.73,2970,3395,2970,3885,2095,2990,3233.86,1.02,0,29631,3106,3047,2996,2937,2886,3022,2912,32,895,100,2030,5,1,30108433,1003,-13.82,4.52,12,1.04,-241.00,737.00,9800,20240126,-66.02,2400,20241209,38.75,4090,-18.58,20250107,2945,13.07,20250206,7660,-56.53,20240215,2400,38.75,20241209,0.61,N,418420,100,31 억,,307855,N,N,153,N,00,N +20250207,151151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,330,2,11.04,986294765,305168,473.28,2970,3395,2970,3885,2095,2990,3231.97,1.02,0,33264,3106,3047,2996,2937,2886,3022,2912,32,895,100,2030,5,1,30108433,1000,-13.78,4.50,12,1.01,-241.00,737.00,9800,20240126,-66.12,2400,20241209,38.33,4090,-18.83,20250107,2945,12.73,20250206,7660,-56.66,20240215,2400,38.33,20241209,0.61,N,418420,100,31 억,,307855,N,N,79,N,00,N +20250207,141150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,335,2,11.20,946679265,293193,454.71,2970,3395,2970,3885,2095,2990,3228.86,1.02,0,30765,3106,3047,2996,2937,2886,3022,2912,32,895,100,2030,5,1,30108433,1001,-13.80,4.51,12,0.97,-241.00,737.00,9800,20240126,-66.07,2400,20241209,38.54,4090,-18.70,20250107,2945,12.90,20250206,7660,-56.59,20240215,2400,38.54,20241209,0.61,N,418420,100,31 억,,307855,N,N,79,N,00,N +20250207,131149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,335,2,11.20,864788210,268634,416.62,2970,3395,2970,3885,2095,2990,3219.21,1.02,0,27969,3106,3047,2996,2937,2886,3022,2912,32,895,100,2030,5,1,30108433,1001,-13.80,4.51,12,0.89,-241.00,737.00,9800,20240126,-66.07,2400,20241209,38.54,4090,-18.70,20250107,2945,12.90,20250206,7660,-56.59,20240215,2400,38.54,20241209,0.61,N,418420,100,31 억,,307855,N,N,79,N,00,N +20250207,121147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,240,2,8.03,526960190,166878,258.81,2970,3295,2970,3885,2095,2990,3157.76,1.02,0,9055,3106,3047,2996,2937,2886,3022,2912,32,895,100,2030,5,1,30108433,973,-13.40,4.38,12,0.55,-241.00,737.00,9800,20240126,-67.04,2400,20241209,34.58,4090,-21.03,20250107,2945,9.68,20250206,7660,-57.83,20240215,2400,34.58,20241209,0.61,N,418420,100,31 억,,307855,N,N,79,N,00,N +20250207,111144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,230,2,7.69,489935730,155366,240.96,2970,3295,2970,3885,2095,2990,3153.43,1.02,0,176,3106,3047,2996,2937,2886,3022,2912,32,895,100,2030,5,1,30108433,969,-13.36,4.37,12,0.52,-241.00,737.00,9800,20240126,-67.14,2400,20241209,34.17,4090,-21.27,20250107,2945,9.34,20250206,7660,-57.96,20240215,2400,34.17,20241209,0.61,N,418420,100,31 억,,307855,N,N,79,N,00,N +20250207,101150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,150,2,5.02,354330425,112493,174.46,2970,3295,2970,3885,2095,2990,3149.80,1.02,0,-11884,3106,3047,2996,2937,2886,3022,2912,32,895,100,2030,5,1,30108433,945,-13.03,4.26,12,0.37,-241.00,737.00,9800,20240126,-67.96,2400,20241209,30.83,4090,-23.23,20250107,2945,6.62,20250206,7660,-59.01,20240215,2400,30.83,20241209,0.61,N,418420,100,31 억,,307855,N,N,79,N,00,N +20250207,091157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,30,2,1.00,24545320,8202,12.72,2970,3020,2970,3885,2095,2990,2992.60,1.02,0,-5579,3106,3047,2996,2937,2886,3022,2912,32,895,100,2030,5,1,30108433,909,-12.53,4.10,12,0.03,-241.00,737.00,9800,20240126,-69.18,2400,20241209,25.83,4090,-26.16,20250107,2945,2.55,20250206,7660,-60.57,20240215,2400,25.83,20241209,0.61,N,418420,100,31 억,,307855,N,N,79,N,00,N 20250206,161119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-30,5,-0.99,192282200,64451,113.86,3020,3055,2945,3925,2115,3020,2983.38,1.06,0,-11208,3146,3082,3036,2972,2926,3060,2950,32,905,100,2050,5,1,30108433,900,-12.41,4.06,12,0.21,-241.00,737.00,9800,20240126,-69.49,2400,20241209,24.58,4090,-26.89,20250107,2945,1.53,20250206,7660,-60.97,20240215,2400,24.58,20241209,0.61,N,418420,100,31 억,,319218,N,N,79,N,00,N 20250206,151125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-25,5,-0.83,172855825,57894,102.28,3020,3055,2945,3925,2115,3020,2985.73,1.06,0,-11342,3146,3082,3036,2972,2926,3060,2950,32,905,100,2050,5,1,30108433,902,-12.43,4.06,12,0.19,-241.00,737.00,9800,20240126,-69.44,2400,20241209,24.79,4090,-26.77,20250107,2945,1.70,20250206,7660,-60.90,20240215,2400,24.79,20241209,0.61,N,418420,100,31 억,,319218,N,N,65,N,00,N 20250206,141124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,-40,5,-1.32,158367875,53035,93.69,3020,3055,2945,3925,2115,3020,2986.10,1.06,0,-13855,3146,3082,3036,2972,2926,3060,2950,32,905,100,2050,5,1,30108433,897,-12.37,4.04,12,0.18,-241.00,737.00,9800,20240126,-69.59,2400,20241209,24.17,4090,-27.14,20250107,2945,1.19,20250206,7660,-61.10,20240215,2400,24.17,20241209,0.61,N,418420,100,31 억,,319218,N,N,65,N,00,N diff --git a/418470/price/prices-20250201.csv b/418470/price/prices-20250201.csv index 33b9a791570f..fe1ec0563b4c 100644 --- a/418470/price/prices-20250201.csv +++ b/418470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161150,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16090,-620,5,-3.71,3291796070,200960,32.93,16940,16940,16060,21700,11700,16710,16380.58,4.69,0,-28795,17970,17340,16270,15640,14570,17655,15955,42,4990,500,10360,10,1,8499289,1368,7.81,2.34,12,2.36,2060.00,6881.00,32150,20240125,-49.95,12200,20241113,31.89,16940,-5.02,20250207,13110,22.73,20250120,29300,-45.09,20240220,12200,31.89,20241113,5.40,N,418470,500,42 억,,398824,N,N,71,N,00,N +20250207,151151,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16130,-580,5,-3.47,3195037710,194947,31.95,16940,16940,16060,21700,11700,16710,16389.26,4.69,0,-29239,17970,17340,16270,15640,14570,17655,15955,42,4990,500,10360,10,1,8499289,1371,7.83,2.34,12,2.29,2060.00,6881.00,32150,20240125,-49.83,12200,20241113,32.21,16940,-4.78,20250207,13110,23.04,20250120,29300,-44.95,20240220,12200,32.21,20241113,5.40,N,418470,500,42 억,,398824,N,N,406,N,00,N +20250207,141151,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16400,-310,5,-1.86,2591301180,157589,25.82,16940,16940,16100,21700,11700,16710,16443.41,4.69,0,-28878,17970,17340,16270,15640,14570,17655,15955,42,4990,500,10360,10,1,8499289,1394,7.96,2.38,12,1.85,2060.00,6881.00,32150,20240125,-48.99,12200,20241113,34.43,16940,-3.19,20250207,13110,25.10,20250120,29300,-44.03,20240220,12200,34.43,20241113,5.40,N,418470,500,42 억,,398824,N,N,406,N,00,N +20250207,131149,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16300,-410,5,-2.45,2170729480,132108,21.65,16940,16940,16100,21700,11700,16710,16431.48,4.69,0,-17959,17970,17340,16270,15640,14570,17655,15955,42,4990,500,10360,10,1,8499289,1385,7.91,2.37,12,1.55,2060.00,6881.00,32150,20240125,-49.30,12200,20241113,33.61,16940,-3.78,20250207,13110,24.33,20250120,29300,-44.37,20240220,12200,33.61,20241113,5.40,N,418470,500,42 억,,398824,N,N,406,N,00,N +20250207,121148,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16300,-410,5,-2.45,1991137120,121087,19.84,16940,16940,16100,21700,11700,16710,16443.86,4.69,0,-15604,17970,17340,16270,15640,14570,17655,15955,42,4990,500,10360,10,1,8499289,1385,7.91,2.37,12,1.42,2060.00,6881.00,32150,20240125,-49.30,12200,20241113,33.61,16940,-3.78,20250207,13110,24.33,20250120,29300,-44.37,20240220,12200,33.61,20241113,5.40,N,418470,500,42 억,,398824,N,N,406,N,00,N +20250207,111145,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16310,-400,5,-2.39,1658154970,100547,16.48,16940,16940,16250,21700,11700,16710,16491.34,4.69,0,-11449,17970,17340,16270,15640,14570,17655,15955,42,4990,500,10360,10,1,8499289,1386,7.92,2.37,12,1.18,2060.00,6881.00,32150,20240125,-49.27,12200,20241113,33.69,16940,-3.72,20250207,13110,24.41,20250120,29300,-44.33,20240220,12200,33.69,20241113,5.40,N,418470,500,42 억,,398824,N,N,406,N,00,N +20250207,101150,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16420,-290,5,-1.74,1347250800,81557,13.37,16940,16940,16290,21700,11700,16710,16519.13,4.69,0,-6781,17970,17340,16270,15640,14570,17655,15955,42,4990,500,10360,10,1,8499289,1396,7.97,2.39,12,0.96,2060.00,6881.00,32150,20240125,-48.93,12200,20241113,34.59,16940,-3.07,20250207,13110,25.25,20250120,29300,-43.96,20240220,12200,34.59,20241113,5.40,N,418470,500,42 억,,398824,N,N,406,N,00,N +20250207,091157,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16560,-150,5,-0.90,453317620,27023,4.43,16940,16940,16550,21700,11700,16710,16775.25,4.69,0,-8442,17970,17340,16270,15640,14570,17655,15955,42,4990,500,10360,10,1,8499289,1407,8.04,2.41,12,0.32,2060.00,6881.00,32150,20240125,-48.49,12200,20241113,35.74,16940,-2.24,20250207,13110,26.32,20250120,29300,-43.48,20240220,12200,35.74,20241113,5.40,N,418470,500,42 억,,398824,N,N,406,N,00,N 20250206,161119,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16710,1190,2,7.67,9958660150,608384,184.88,15580,16900,15200,20150,10870,15520,16368.77,3.88,0,68200,16146,15832,15316,15002,14486,15990,15160,42,4630,500,9620,10,1,8499289,1420,8.11,2.43,12,7.16,2060.00,6881.00,33200,20240124,-49.67,12200,20241113,36.97,16900,-1.12,20250206,13110,27.46,20250120,29300,-42.97,20240220,12200,36.97,20241113,5.18,N,418470,500,42 억,,329879,N,N,406,N,00,N 20250206,151126,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16840,1320,2,8.51,9689692550,592280,179.98,15580,16900,15200,20150,10870,15520,16360.00,3.88,0,69998,16146,15832,15316,15002,14486,15990,15160,42,4630,500,9620,10,1,8499289,1431,8.17,2.45,12,6.97,2060.00,6881.00,33200,20240124,-49.28,12200,20241113,38.03,16900,-0.36,20250206,13110,28.45,20250120,29300,-42.53,20240220,12200,38.03,20241113,5.18,N,418470,500,42 억,,329879,N,N,211,N,00,N 20250206,141125,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16750,1230,2,7.93,8973628050,549609,167.02,15580,16900,15200,20150,10870,15520,16327.31,3.88,0,76744,16146,15832,15316,15002,14486,15990,15160,42,4630,500,9620,10,1,8499289,1424,8.13,2.43,12,6.47,2060.00,6881.00,33200,20240124,-49.55,12200,20241113,37.30,16900,-0.89,20250206,13110,27.77,20250120,29300,-42.83,20240220,12200,37.30,20241113,5.18,N,418470,500,42 억,,329879,N,N,211,N,00,N diff --git a/418550/price/prices-20250201.csv b/418550/price/prices-20250201.csv index d44c011e1353..71d10b6bccd7 100644 --- a/418550/price/prices-20250201.csv +++ b/418550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161150,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13090,-50,5,-0.38,953232840,72386,24.84,13100,13290,13080,17080,9200,13140,13169.12,1.52,0,-6525,14873,14006,13483,12616,12093,14440,13050,32,3940,100,9190,10,1,32017673,4191,23.21,3.06,12,0.23,564.00,4284.00,32400,20240326,-59.60,12930,20250203,1.24,17800,-26.46,20250107,12930,1.24,20250203,32400,-59.60,20240326,12930,1.24,20250203,2.04,N,418550,100,32 억,,488124,N,N,1085,N,00,N +20250207,151152,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13100,-40,5,-0.30,865983500,65722,22.55,13100,13290,13080,17080,9200,13140,13176.46,1.52,0,-6400,14873,14006,13483,12616,12093,14440,13050,32,3940,100,9190,10,1,32017673,4194,23.23,3.06,12,0.21,564.00,4284.00,32400,20240326,-59.57,12930,20250203,1.31,17800,-26.40,20250107,12930,1.31,20250203,32400,-59.57,20240326,12930,1.31,20250203,2.04,N,418550,100,32 억,,488124,N,N,2761,N,00,N +20250207,141151,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13110,-30,5,-0.23,730840610,55428,19.02,13100,13290,13080,17080,9200,13140,13185.40,1.52,0,-6369,14873,14006,13483,12616,12093,14440,13050,32,3940,100,9190,10,1,32017673,4198,23.24,3.06,12,0.17,564.00,4284.00,32400,20240326,-59.54,12930,20250203,1.39,17800,-26.35,20250107,12930,1.39,20250203,32400,-59.54,20240326,12930,1.39,20250203,2.04,N,418550,100,32 억,,488124,N,N,2761,N,00,N +20250207,131149,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13140,0,3,0.00,656228230,49741,17.07,13100,13290,13080,17080,9200,13140,13192.90,1.52,0,-3985,14873,14006,13483,12616,12093,14440,13050,32,3940,100,9190,10,1,32017673,4207,23.30,3.07,12,0.16,564.00,4284.00,32400,20240326,-59.44,12930,20250203,1.62,17800,-26.18,20250107,12930,1.62,20250203,32400,-59.44,20240326,12930,1.62,20250203,2.04,N,418550,100,32 억,,488124,N,N,2761,N,00,N +20250207,121148,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13170,30,2,0.23,582544240,44131,15.14,13100,13290,13080,17080,9200,13140,13200.34,1.52,0,-2468,14873,14006,13483,12616,12093,14440,13050,32,3940,100,9190,10,1,32017673,4217,23.35,3.07,12,0.14,564.00,4284.00,32400,20240326,-59.35,12930,20250203,1.86,17800,-26.01,20250107,12930,1.86,20250203,32400,-59.35,20240326,12930,1.86,20250203,2.04,N,418550,100,32 억,,488124,N,N,2761,N,00,N +20250207,111145,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13140,0,3,0.00,487985050,36935,12.67,13100,13290,13080,17080,9200,13140,13212.00,1.52,0,-2969,14873,14006,13483,12616,12093,14440,13050,32,3940,100,9190,10,1,32017673,4207,23.30,3.07,12,0.12,564.00,4284.00,32400,20240326,-59.44,12930,20250203,1.62,17800,-26.18,20250107,12930,1.62,20250203,32400,-59.44,20240326,12930,1.62,20250203,2.04,N,418550,100,32 억,,488124,N,N,2761,N,00,N +20250207,101151,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13250,110,2,0.84,391936840,29650,10.17,13100,13290,13080,17080,9200,13140,13218.78,1.52,0,-1388,14873,14006,13483,12616,12093,14440,13050,32,3940,100,9190,10,1,32017673,4242,23.49,3.09,12,0.09,564.00,4284.00,32400,20240326,-59.10,12930,20250203,2.47,17800,-25.56,20250107,12930,2.47,20250203,32400,-59.10,20240326,12930,2.47,20250203,2.04,N,418550,100,32 억,,488124,N,N,2761,N,00,N +20250207,091157,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13230,90,2,0.68,76483400,5822,2.00,13100,13250,13080,17080,9200,13140,13136.96,1.52,0,586,14873,14006,13483,12616,12093,14440,13050,32,3940,100,9190,10,1,32017673,4236,23.46,3.09,12,0.02,564.00,4284.00,32400,20240326,-59.17,12930,20250203,2.32,17800,-25.67,20250107,12930,2.32,20250203,32400,-59.17,20240326,12930,2.32,20250203,2.04,N,418550,100,32 억,,488124,N,N,2761,N,00,N 20250206,161119,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13140,130,2,1.00,3898922750,290122,471.98,13050,14350,12960,16910,9110,13010,13439.05,1.54,0,-9311,13316,13162,13056,12902,12796,13240,12980,32,3900,100,9100,10,1,32017673,4207,23.30,3.07,12,0.91,564.00,4284.00,32400,20240326,-59.44,12930,20250203,1.62,17800,-26.18,20250107,12930,1.62,20250203,32400,-59.44,20240326,12930,1.62,20250203,2.04,N,418550,100,32 억,,494619,N,N,2761,N,00,N 20250206,151126,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13130,120,2,0.92,3821761610,284248,462.42,13050,14350,12960,16910,9110,13010,13445.17,1.54,0,-8576,13316,13162,13056,12902,12796,13240,12980,32,3900,100,9100,10,1,32017673,4204,23.28,3.06,12,0.89,564.00,4284.00,32400,20240326,-59.48,12930,20250203,1.55,17800,-26.24,20250107,12930,1.55,20250203,32400,-59.48,20240326,12930,1.55,20250203,2.04,N,418550,100,32 억,,494619,N,N,1417,N,00,N 20250206,141125,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13230,220,2,1.69,3565755080,264788,430.77,13050,14350,12960,16910,9110,13010,13466.45,1.54,0,-8396,13316,13162,13056,12902,12796,13240,12980,32,3900,100,9100,10,1,32017673,4236,23.46,3.09,12,0.83,564.00,4284.00,32400,20240326,-59.17,12930,20250203,2.32,17800,-25.67,20250107,12930,2.32,20250203,32400,-59.17,20240326,12930,2.32,20250203,2.04,N,418550,100,32 억,,494619,N,N,1417,N,00,N diff --git a/418620/price/prices-20250201.csv b/418620/price/prices-20250201.csv index a039e9f707cb..2f9f9340e5cc 100644 --- a/418620/price/prices-20250201.csv +++ b/418620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4180,100,2,2.45,216443375,51380,108.72,4085,4395,4085,5300,2860,4080,4212.60,1.77,0,-949,4420,4250,4150,3980,3880,4335,4065,48,1220,500,2520,5,1,9650477,403,-5.49,-4.26,12,0.53,-761.00,-981.00,36476,20240223,-88.54,3638,20250120,14.90,6044,-30.84,20250107,3638,14.90,20250120,39650,-89.46,20240223,3955,5.69,20250120,0.19,N,418620,500,48 억,,170974,N,N,0,N,00,N +20250207,151152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4165,85,2,2.08,213048415,50567,107.00,4085,4395,4085,5300,2860,4080,4213.19,1.77,0,-1110,4420,4250,4150,3980,3880,4335,4065,48,1220,500,2520,5,1,9650477,402,-5.47,-4.25,12,0.52,-761.00,-981.00,36476,20240223,-88.58,3638,20250120,14.49,6044,-31.09,20250107,3638,14.49,20250120,39650,-89.50,20240223,3955,5.31,20250120,0.19,N,418620,500,48 억,,170974,N,N,0,N,00,N +20250207,141151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4165,85,2,2.08,193784410,45968,97.27,4085,4395,4085,5300,2860,4080,4215.64,1.77,0,675,4420,4250,4150,3980,3880,4335,4065,48,1220,500,2520,5,1,9650477,402,-5.47,-4.25,12,0.48,-761.00,-981.00,36476,20240223,-88.58,3638,20250120,14.49,6044,-31.09,20250107,3638,14.49,20250120,39650,-89.50,20240223,3955,5.31,20250120,0.19,N,418620,500,48 억,,170974,N,N,0,N,00,N +20250207,131149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4180,100,2,2.45,186301870,44179,93.48,4085,4395,4085,5300,2860,4080,4216.98,1.77,0,487,4420,4250,4150,3980,3880,4335,4065,48,1220,500,2520,5,1,9650477,403,-5.49,-4.26,12,0.46,-761.00,-981.00,36476,20240223,-88.54,3638,20250120,14.90,6044,-30.84,20250107,3638,14.90,20250120,39650,-89.46,20240223,3955,5.69,20250120,0.19,N,418620,500,48 억,,170974,N,N,0,N,00,N +20250207,121148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4215,135,2,3.31,168424665,39888,84.40,4085,4395,4085,5300,2860,4080,4222.44,1.77,0,2002,4420,4250,4150,3980,3880,4335,4065,48,1220,500,2520,5,1,9650477,407,-5.54,-4.30,12,0.41,-761.00,-981.00,36476,20240223,-88.44,3638,20250120,15.86,6044,-30.26,20250107,3638,15.86,20250120,39650,-89.37,20240223,3955,6.57,20250120,0.19,N,418620,500,48 억,,170974,N,N,0,N,00,N +20250207,111145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4155,75,2,1.84,152110810,35977,76.13,4085,4395,4085,5300,2860,4080,4228.00,1.77,0,1264,4420,4250,4150,3980,3880,4335,4065,48,1220,500,2520,5,1,9650477,401,-5.46,-4.24,12,0.37,-761.00,-981.00,36476,20240223,-88.61,3638,20250120,14.21,6044,-31.25,20250107,3638,14.21,20250120,39650,-89.52,20240223,3955,5.06,20250120,0.19,N,418620,500,48 억,,170974,N,N,0,N,00,N +20250207,101151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4195,115,2,2.82,112517585,26501,56.08,4085,4395,4085,5300,2860,4080,4245.79,1.77,0,6104,4420,4250,4150,3980,3880,4335,4065,48,1220,500,2520,5,1,9650477,405,-5.51,-4.28,12,0.27,-761.00,-981.00,36476,20240223,-88.50,3638,20250120,15.31,6044,-30.59,20250107,3638,15.31,20250120,39650,-89.42,20240223,3955,6.07,20250120,0.19,N,418620,500,48 억,,170974,N,N,0,N,00,N +20250207,091158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4215,135,2,3.31,13291355,3197,6.76,4085,4230,4085,5300,2860,4080,4157.45,1.77,0,522,4420,4250,4150,3980,3880,4335,4065,48,1220,500,2520,5,1,9650477,407,-5.54,-4.30,12,0.03,-761.00,-981.00,36476,20240223,-88.44,3638,20250120,15.86,6044,-30.26,20250107,3638,15.86,20250120,39650,-89.37,20240223,3955,6.57,20250120,0.19,N,418620,500,48 억,,170974,N,N,0,N,00,N 20250206,161120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4080,-20,5,-0.49,198280965,47248,59.56,4050,4320,4050,5330,2870,4100,4196.60,1.74,0,3193,4423,4261,4148,3986,3873,4205,3930,48,1230,500,2540,5,1,9650477,394,-5.36,-4.16,12,0.49,-761.00,-981.00,36476,20240223,-88.81,3638,20250120,12.15,6044,-32.50,20250107,3638,12.15,20250120,39650,-89.71,20240223,3955,3.16,20250120,0.19,N,418620,500,48 억,,167781,N,N,0,N,00,N 20250206,151126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4165,65,2,1.59,182425465,43400,54.71,4050,4320,4050,5330,2870,4100,4203.35,1.74,0,3160,4423,4261,4148,3986,3873,4205,3930,48,1230,500,2540,5,1,9650477,402,-5.47,-4.25,12,0.45,-761.00,-981.00,36476,20240223,-88.58,3638,20250120,14.49,6044,-31.09,20250107,3638,14.49,20250120,39650,-89.50,20240223,3955,5.31,20250120,0.19,N,418620,500,48 억,,167781,N,N,0,N,00,N 20250206,141125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4185,85,2,2.07,138714270,32861,41.42,4050,4320,4050,5330,2870,4100,4221.24,1.74,0,2144,4423,4261,4148,3986,3873,4205,3930,48,1230,500,2540,5,1,9650477,404,-5.50,-4.27,12,0.34,-761.00,-981.00,36476,20240223,-88.53,3638,20250120,15.04,6044,-30.76,20250107,3638,15.04,20250120,39650,-89.45,20240223,3955,5.82,20250120,0.19,N,418620,500,48 억,,167781,N,N,0,N,00,N diff --git a/419050/price/prices-20250201.csv b/419050/price/prices-20250201.csv index e236cfb2cdfc..d45ca9014b3a 100644 --- a/419050/price/prices-20250201.csv +++ b/419050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161150,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1639,-8,5,-0.49,151040912,92133,95.01,1630,1663,1628,2140,1153,1647,1639.38,0.66,0,-12928,1677,1661,1648,1632,1619,1670,1641,57,493,100,1180,1,1,57196240,937,18.42,1.30,12,0.16,89.00,1262.00,3340,20240327,-50.93,1550,20241209,5.74,1924,-14.81,20250110,1588,3.21,20250203,3340,-50.93,20240327,1550,5.74,20241209,2.71,N,419050,100,57 억,,379254,N,N,0,N,00,N +20250207,151152,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1640,-7,5,-0.43,145562956,88788,91.56,1630,1663,1628,2140,1153,1647,1639.44,0.66,0,-11540,1677,1661,1648,1632,1619,1670,1641,57,493,100,1180,1,1,57196240,938,18.43,1.30,12,0.16,89.00,1262.00,3340,20240327,-50.90,1550,20241209,5.81,1924,-14.76,20250110,1588,3.27,20250203,3340,-50.90,20240327,1550,5.81,20241209,2.71,N,419050,100,57 억,,379254,N,N,0,N,00,N +20250207,141152,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1640,-7,5,-0.43,123084283,75058,77.40,1630,1663,1628,2140,1153,1647,1639.86,0.66,0,-12963,1677,1661,1648,1632,1619,1670,1641,57,493,100,1180,1,1,57196240,938,18.43,1.30,12,0.13,89.00,1262.00,3340,20240327,-50.90,1550,20241209,5.81,1924,-14.76,20250110,1588,3.27,20250203,3340,-50.90,20240327,1550,5.81,20241209,2.71,N,419050,100,57 억,,379254,N,N,0,N,00,N +20250207,131150,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1644,-3,5,-0.18,101926509,62124,64.06,1630,1663,1628,2140,1153,1647,1640.69,0.66,0,-11023,1677,1661,1648,1632,1619,1670,1641,57,493,100,1180,1,1,57196240,940,18.47,1.30,12,0.11,89.00,1262.00,3340,20240327,-50.78,1550,20241209,6.06,1924,-14.55,20250110,1588,3.53,20250203,3340,-50.78,20240327,1550,6.06,20241209,2.71,N,419050,100,57 억,,379254,N,N,0,N,00,N +20250207,121148,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1647,0,3,0.00,68820214,41934,43.24,1630,1663,1628,2140,1153,1647,1641.16,0.66,0,-3220,1677,1661,1648,1632,1619,1670,1641,57,493,100,1180,1,1,57196240,942,18.51,1.31,12,0.07,89.00,1262.00,3340,20240327,-50.69,1550,20241209,6.26,1924,-14.40,20250110,1588,3.72,20250203,3340,-50.69,20240327,1550,6.26,20241209,2.71,N,419050,100,57 억,,379254,N,N,0,N,00,N +20250207,111146,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1638,-9,5,-0.55,60990605,37170,38.33,1630,1663,1628,2140,1153,1647,1640.86,0.66,0,-1231,1677,1661,1648,1632,1619,1670,1641,57,493,100,1180,1,1,57196240,937,18.40,1.30,12,0.06,89.00,1262.00,3340,20240327,-50.96,1550,20241209,5.68,1924,-14.86,20250110,1588,3.15,20250203,3340,-50.96,20240327,1550,5.68,20241209,2.71,N,419050,100,57 억,,379254,N,N,0,N,00,N +20250207,101151,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1648,1,2,0.06,51275848,31255,32.23,1630,1663,1628,2140,1153,1647,1640.56,0.66,0,1787,1677,1661,1648,1632,1619,1670,1641,57,493,100,1180,1,1,57196240,943,18.52,1.31,12,0.05,89.00,1262.00,3340,20240327,-50.66,1550,20241209,6.32,1924,-14.35,20250110,1588,3.78,20250203,3340,-50.66,20240327,1550,6.32,20241209,2.71,N,419050,100,57 억,,379254,N,N,0,N,00,N +20250207,091158,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1656,9,2,0.55,7911053,4837,4.99,1630,1663,1630,2140,1153,1647,1635.53,0.66,0,235,1677,1661,1648,1632,1619,1670,1641,57,493,100,1180,1,1,57196240,947,18.61,1.31,12,0.01,89.00,1262.00,3340,20240327,-50.42,1550,20241209,6.84,1924,-13.93,20250110,1588,4.28,20250203,3340,-50.42,20240327,1550,6.84,20241209,2.71,N,419050,100,57 억,,379254,N,N,0,N,00,N 20250206,161120,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1647,3,2,0.18,155517274,94595,84.94,1644,1664,1635,2135,1151,1644,1644.01,0.70,0,-23556,1685,1664,1644,1623,1603,1675,1634,57,491,100,1180,1,1,57196240,942,18.51,1.31,12,0.17,89.00,1262.00,3340,20240327,-50.69,1550,20241209,6.26,1924,-14.40,20250110,1588,3.72,20250203,3340,-50.69,20240327,1550,6.26,20241209,2.72,N,419050,100,57 억,,402810,N,N,0,N,00,N 20250206,151126,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1648,4,2,0.24,149669310,91044,81.75,1644,1664,1635,2135,1151,1644,1643.92,0.70,0,-23508,1685,1664,1644,1623,1603,1675,1634,57,491,100,1180,1,1,57196240,943,18.52,1.31,12,0.16,89.00,1262.00,3340,20240327,-50.66,1550,20241209,6.32,1924,-14.35,20250110,1588,3.78,20250203,3340,-50.66,20240327,1550,6.32,20241209,2.72,N,419050,100,57 억,,402810,N,N,0,N,00,N 20250206,141125,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1639,-5,5,-0.30,116670077,70942,63.70,1644,1664,1635,2135,1151,1644,1644.58,0.70,0,-25619,1685,1664,1644,1623,1603,1675,1634,57,491,100,1180,1,1,57196240,937,18.42,1.30,12,0.12,89.00,1262.00,3340,20240327,-50.93,1550,20241209,5.74,1924,-14.81,20250110,1588,3.21,20250203,3340,-50.93,20240327,1550,5.74,20241209,2.72,N,419050,100,57 억,,402810,N,N,0,N,00,N diff --git a/419080/price/prices-20250201.csv b/419080/price/prices-20250201.csv index 3ea4bd4ff926..e90e2ae1fe08 100644 --- a/419080/price/prices-20250201.csv +++ b/419080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9100,-300,5,-3.19,3584083910,375644,385.54,9400,10200,8790,12220,6580,9400,9542.93,0.00,0,-7390,10353,9876,9023,8546,7693,10115,8785,53,2820,500,6390,10,1,10565477,961,303.33,1.98,12,3.56,30.00,4588.00,17980,20240415,-49.39,7050,20241210,29.08,10200,-10.78,20250207,7990,13.89,20250203,17980,-49.39,20240415,7050,29.08,20241210,1.29,N,419080,500,52 억,,0,N,N,0,N,00,N +20250207,151153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9110,-290,5,-3.09,3536538130,370412,380.17,9400,10200,8790,12220,6580,9400,9547.68,0.00,0,-5404,10353,9876,9023,8546,7693,10115,8785,53,2820,500,6390,10,1,10565477,963,303.67,1.99,12,3.51,30.00,4588.00,17980,20240415,-49.33,7050,20241210,29.22,10200,-10.69,20250207,7990,14.02,20250203,17980,-49.33,20240415,7050,29.22,20241210,1.29,N,419080,500,52 억,,0,N,N,0,N,00,N +20250207,141152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9100,-300,5,-3.19,3492053170,365515,375.14,9400,10200,8790,12220,6580,9400,9553.89,0.00,0,-4322,10353,9876,9023,8546,7693,10115,8785,53,2820,500,6390,10,1,10565477,961,303.33,1.98,12,3.46,30.00,4588.00,17980,20240415,-49.39,7050,20241210,29.08,10200,-10.78,20250207,7990,13.89,20250203,17980,-49.39,20240415,7050,29.08,20241210,1.29,N,419080,500,52 억,,0,N,N,0,N,00,N +20250207,131150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9010,-390,5,-4.15,3433196040,359002,368.46,9400,10200,8790,12220,6580,9400,9563.28,0.00,0,-5811,10353,9876,9023,8546,7693,10115,8785,53,2820,500,6390,10,1,10565477,952,300.33,1.96,12,3.40,30.00,4588.00,17980,20240415,-49.89,7050,20241210,27.80,10200,-11.67,20250207,7990,12.77,20250203,17980,-49.89,20240415,7050,27.80,20241210,1.29,N,419080,500,52 억,,0,N,N,0,N,00,N +20250207,121149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,-200,5,-2.13,3343462960,349111,358.31,9400,10200,8790,12220,6580,9400,9577.20,0.00,0,-7970,10353,9876,9023,8546,7693,10115,8785,53,2820,500,6390,10,1,10565477,972,306.67,2.01,12,3.30,30.00,4588.00,17980,20240415,-48.83,7050,20241210,30.50,10200,-9.80,20250207,7990,15.14,20250203,17980,-48.83,20240415,7050,30.50,20241210,1.29,N,419080,500,52 억,,0,N,N,0,N,00,N +20250207,111146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9130,-270,5,-2.87,3215295220,335077,343.91,9400,10200,8790,12220,6580,9400,9595.84,0.00,0,-7807,10353,9876,9023,8546,7693,10115,8785,53,2820,500,6390,10,1,10565477,965,304.33,1.99,12,3.17,30.00,4588.00,17980,20240415,-49.22,7050,20241210,29.50,10200,-10.49,20250207,7990,14.27,20250203,17980,-49.22,20240415,7050,29.50,20241210,1.29,N,419080,500,52 억,,0,N,N,0,N,00,N +20250207,101151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10020,620,2,6.60,1153021360,117702,120.80,9400,10130,9160,12220,6580,9400,9796.95,0.00,0,-2755,10353,9876,9023,8546,7693,10115,8785,53,2820,500,6390,10,1,10565477,1059,334.00,2.18,12,1.11,30.00,4588.00,17980,20240415,-44.27,7050,20241210,42.13,10130,-1.09,20250207,7990,25.41,20250203,17980,-44.27,20240415,7050,42.13,20241210,1.29,N,419080,500,52 억,,0,N,N,0,N,00,N +20250207,091158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9310,-90,5,-0.96,169331080,18054,18.53,9400,9600,9160,12220,6580,9400,9378.85,0.00,0,-2725,10353,9876,9023,8546,7693,10115,8785,53,2820,500,6390,10,1,10565477,984,310.33,2.03,12,0.17,30.00,4588.00,17980,20240415,-48.22,7050,20241210,32.06,9600,-3.02,20250207,7990,16.52,20250203,17980,-48.22,20240415,7050,32.06,20241210,1.29,N,419080,500,52 억,,0,N,N,0,N,00,N 20250206,161120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9400,1060,2,12.71,864931990,96143,1210.26,8260,9500,8170,10840,5840,8340,8984.43,0.00,0,9639,8686,8512,8306,8132,7926,8600,8220,53,2500,500,5670,10,1,10565477,993,313.33,2.05,12,0.91,30.00,4588.00,17980,20240415,-47.72,7050,20241210,33.33,9580,-1.88,20250106,7990,17.65,20250203,17980,-47.72,20240415,7050,33.33,20241210,1.29,N,419080,500,52 억,,0,N,N,0,N,00,N 20250206,151126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9350,1010,2,12.11,737889390,82565,1039.34,8260,9500,8170,10840,5840,8340,8937.07,0.00,0,8319,8686,8512,8306,8132,7926,8600,8220,53,2500,500,5670,10,1,10565477,988,311.67,2.04,12,0.78,30.00,4588.00,17980,20240415,-48.00,7050,20241210,32.62,9580,-2.40,20250106,7990,17.02,20250203,17980,-48.00,20240415,7050,32.62,20241210,1.29,N,419080,500,52 억,,0,N,N,0,N,00,N 20250206,141126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8650,310,2,3.72,179717170,21242,267.40,8260,8660,8170,10840,5840,8340,8460.46,0.00,0,8705,8686,8512,8306,8132,7926,8600,8220,53,2500,500,5670,10,1,10565477,914,288.33,1.89,12,0.20,30.00,4588.00,17980,20240415,-51.89,7050,20241210,22.70,9580,-9.71,20250106,7990,8.26,20250203,17980,-51.89,20240415,7050,22.70,20241210,1.29,N,419080,500,52 억,,0,N,N,0,N,00,N diff --git a/419120/price/prices-20250201.csv b/419120/price/prices-20250201.csv index 573f33452095..6a8bcb5d50c6 100644 --- a/419120/price/prices-20250201.csv +++ b/419120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6050,60,2,1.00,96661450,15964,246.36,5900,6150,5900,7780,4200,5990,6054.96,0.41,0,1575,6196,6092,6006,5902,5816,6050,5860,39,1790,500,3710,10,1,7774326,470,14.54,0.81,12,0.21,416.00,7482.00,13900,20240213,-56.47,5110,20241209,18.40,6420,-5.76,20250120,5390,12.24,20250203,13900,-56.47,20240213,5110,18.40,20241209,1.15,N,419120,500,38 억,,31673,N,N,0,N,00,N +20250207,151153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6070,80,2,1.34,92372000,15255,235.42,5900,6150,5900,7780,4200,5990,6055.20,0.41,0,1686,6196,6092,6006,5902,5816,6050,5860,39,1790,500,3710,10,1,7774326,472,14.59,0.81,12,0.20,416.00,7482.00,13900,20240213,-56.33,5110,20241209,18.79,6420,-5.45,20250120,5390,12.62,20250203,13900,-56.33,20240213,5110,18.79,20241209,1.15,N,419120,500,38 억,,31673,N,N,0,N,00,N +20250207,141152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6040,50,2,0.83,76126170,12551,193.69,5900,6150,5900,7780,4200,5990,6065.35,0.41,0,1554,6196,6092,6006,5902,5816,6050,5860,39,1790,500,3710,10,1,7774326,470,14.52,0.81,12,0.16,416.00,7482.00,13900,20240213,-56.55,5110,20241209,18.20,6420,-5.92,20250120,5390,12.06,20250203,13900,-56.55,20240213,5110,18.20,20241209,1.15,N,419120,500,38 억,,31673,N,N,0,N,00,N +20250207,131150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6070,80,2,1.34,73055340,12043,185.85,5900,6150,5900,7780,4200,5990,6066.21,0.41,0,1442,6196,6092,6006,5902,5816,6050,5860,39,1790,500,3710,10,1,7774326,472,14.59,0.81,12,0.15,416.00,7482.00,13900,20240213,-56.33,5110,20241209,18.79,6420,-5.45,20250120,5390,12.62,20250203,13900,-56.33,20240213,5110,18.79,20241209,1.15,N,419120,500,38 억,,31673,N,N,0,N,00,N +20250207,121149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6080,90,2,1.50,64382950,10620,163.89,5900,6150,5900,7780,4200,5990,6062.42,0.41,0,1456,6196,6092,6006,5902,5816,6050,5860,39,1790,500,3710,10,1,7774326,473,14.62,0.81,12,0.14,416.00,7482.00,13900,20240213,-56.26,5110,20241209,18.98,6420,-5.30,20250120,5390,12.80,20250203,13900,-56.26,20240213,5110,18.98,20241209,1.15,N,419120,500,38 억,,31673,N,N,0,N,00,N +20250207,111146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6090,100,2,1.67,57940420,9561,147.55,5900,6150,5900,7780,4200,5990,6060.08,0.41,0,1486,6196,6092,6006,5902,5816,6050,5860,39,1790,500,3710,10,1,7774326,473,14.64,0.81,12,0.12,416.00,7482.00,13900,20240213,-56.19,5110,20241209,19.18,6420,-5.14,20250120,5390,12.99,20250203,13900,-56.19,20240213,5110,19.18,20241209,1.15,N,419120,500,38 억,,31673,N,N,0,N,00,N +20250207,101152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,130,2,2.17,36667280,6082,93.86,5900,6130,5900,7780,4200,5990,6028.82,0.41,0,985,6196,6092,6006,5902,5816,6050,5860,39,1790,500,3710,10,1,7774326,476,14.71,0.82,12,0.08,416.00,7482.00,13900,20240213,-55.97,5110,20241209,19.77,6420,-4.67,20250120,5390,13.54,20250203,13900,-55.97,20240213,5110,19.77,20241209,1.15,N,419120,500,38 억,,31673,N,N,0,N,00,N +20250207,091158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5920,-70,5,-1.17,8245520,1397,21.56,5900,5970,5900,7780,4200,5990,5902.30,0.41,0,184,6196,6092,6006,5902,5816,6050,5860,39,1790,500,3710,10,1,7774326,460,14.23,0.79,12,0.02,416.00,7482.00,13900,20240213,-57.41,5110,20241209,15.85,6420,-7.79,20250120,5390,9.83,20250203,13900,-57.41,20240213,5110,15.85,20241209,1.15,N,419120,500,38 억,,31673,N,N,0,N,00,N 20250206,161121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5990,-30,5,-0.50,38781230,6480,60.67,6110,6110,5920,7820,4220,6020,5984.76,0.41,0,1372,6246,6132,6006,5892,5766,6190,5950,39,1800,500,3730,10,1,7774326,466,14.40,0.80,12,0.08,416.00,7482.00,13900,20240213,-56.91,5110,20241209,17.22,6420,-6.70,20250120,5390,11.13,20250203,13900,-56.91,20240213,5110,17.22,20241209,1.16,N,419120,500,38 억,,32157,N,N,0,N,00,N 20250206,151127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5950,-70,5,-1.16,33949030,5670,53.09,6110,6110,5920,7820,4220,6020,5987.48,0.41,0,1355,6246,6132,6006,5892,5766,6190,5950,39,1800,500,3730,10,1,7774326,463,14.30,0.80,12,0.07,416.00,7482.00,13900,20240213,-57.19,5110,20241209,16.44,6420,-7.32,20250120,5390,10.39,20250203,13900,-57.19,20240213,5110,16.44,20241209,1.16,N,419120,500,38 억,,32157,N,N,0,N,00,N 20250206,141126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6000,-20,5,-0.33,30823530,5146,48.18,6110,6110,5920,7820,4220,6020,5989.80,0.41,0,1343,6246,6132,6006,5892,5766,6190,5950,39,1800,500,3730,10,1,7774326,466,14.42,0.80,12,0.07,416.00,7482.00,13900,20240213,-56.83,5110,20241209,17.42,6420,-6.54,20250120,5390,11.32,20250203,13900,-56.83,20240213,5110,17.42,20241209,1.16,N,419120,500,38 억,,32157,N,N,0,N,00,N diff --git a/419530/price/prices-20250201.csv b/419530/price/prices-20250201.csv index aa6e8f08d08a..89e6155b8745 100644 --- a/419530/price/prices-20250201.csv +++ b/419530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161151,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15230,310,2,2.08,731988400,47797,66.33,14820,15540,14820,19390,10450,14920,15310.14,6.99,0,-382,15700,15310,15090,14700,14480,15200,14590,43,4470,500,11040,10,1,8590930,1308,-7.63,2.88,12,0.56,-1997.00,5288.00,19630,20240913,-22.41,8800,20240625,73.07,16150,-5.70,20250123,12340,23.42,20250102,19630,-22.41,20240913,8800,73.07,20240625,2.15,N,419530,500,42 억,,600319,N,N,0,N,00,N +20250207,151153,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15260,340,2,2.28,707694690,46220,64.14,14820,15540,14820,19390,10450,14920,15311.44,6.99,0,-503,15700,15310,15090,14700,14480,15200,14590,43,4470,500,11040,10,1,8590930,1311,-7.64,2.89,12,0.54,-1997.00,5288.00,19630,20240913,-22.26,8800,20240625,73.41,16150,-5.51,20250123,12340,23.66,20250102,19630,-22.26,20240913,8800,73.41,20240625,2.15,N,419530,500,42 억,,600319,N,N,0,N,00,N +20250207,141152,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15300,380,2,2.55,631924350,41261,57.26,14820,15540,14820,19390,10450,14920,15315.29,6.99,0,-427,15700,15310,15090,14700,14480,15200,14590,43,4470,500,11040,10,1,8590930,1314,-7.66,2.89,12,0.48,-1997.00,5288.00,19630,20240913,-22.06,8800,20240625,73.86,16150,-5.26,20250123,12340,23.99,20250102,19630,-22.06,20240913,8800,73.86,20240625,2.15,N,419530,500,42 억,,600319,N,N,0,N,00,N +20250207,131150,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15300,380,2,2.55,592652040,38690,53.69,14820,15540,14820,19390,10450,14920,15317.96,6.99,0,-1703,15700,15310,15090,14700,14480,15200,14590,43,4470,500,11040,10,1,8590930,1314,-7.66,2.89,12,0.45,-1997.00,5288.00,19630,20240913,-22.06,8800,20240625,73.86,16150,-5.26,20250123,12340,23.99,20250102,19630,-22.06,20240913,8800,73.86,20240625,2.15,N,419530,500,42 억,,600319,N,N,0,N,00,N +20250207,121149,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15300,380,2,2.55,560760320,36606,50.80,14820,15540,14820,19390,10450,14920,15318.81,6.99,0,-1485,15700,15310,15090,14700,14480,15200,14590,43,4470,500,11040,10,1,8590930,1314,-7.66,2.89,12,0.43,-1997.00,5288.00,19630,20240913,-22.06,8800,20240625,73.86,16150,-5.26,20250123,12340,23.99,20250102,19630,-22.06,20240913,8800,73.86,20240625,2.15,N,419530,500,42 억,,600319,N,N,0,N,00,N +20250207,111146,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15260,340,2,2.28,513929030,33544,46.55,14820,15540,14820,19390,10450,14920,15321.04,6.99,0,-1654,15700,15310,15090,14700,14480,15200,14590,43,4470,500,11040,10,1,8590930,1311,-7.64,2.89,12,0.39,-1997.00,5288.00,19630,20240913,-22.26,8800,20240625,73.41,16150,-5.51,20250123,12340,23.66,20250102,19630,-22.26,20240913,8800,73.41,20240625,2.15,N,419530,500,42 억,,600319,N,N,0,N,00,N +20250207,101152,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15470,550,2,3.69,313243310,20546,28.51,14820,15500,14820,19390,10450,14920,15245.95,6.99,0,-2882,15700,15310,15090,14700,14480,15200,14590,43,4470,500,11040,10,1,8590930,1329,-7.75,2.93,12,0.24,-1997.00,5288.00,19630,20240913,-21.19,8800,20240625,75.80,16150,-4.21,20250123,12340,25.36,20250102,19630,-21.19,20240913,8800,75.80,20240625,2.15,N,419530,500,42 억,,600319,N,N,0,N,00,N +20250207,091159,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14990,70,2,0.47,33689800,2246,3.12,14820,15150,14820,19390,10450,14920,14999.91,6.99,0,-1243,15700,15310,15090,14700,14480,15200,14590,43,4470,500,11040,10,1,8590930,1288,-7.51,2.83,12,0.03,-1997.00,5288.00,19630,20240913,-23.64,8800,20240625,70.34,16150,-7.18,20250123,12340,21.47,20250102,19630,-23.64,20240913,8800,70.34,20240625,2.15,N,419530,500,42 억,,600319,N,N,0,N,00,N 20250206,161121,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14920,-570,5,-3.68,1085819780,72060,64.94,15480,15480,14870,20100,10850,15490,15068.93,7.27,0,-24134,15956,15722,15446,15212,14936,15840,15330,43,4610,500,11460,10,1,8590930,1282,-7.47,2.82,12,0.84,-1997.00,5288.00,19630,20240913,-23.99,8800,20240625,69.55,16150,-7.62,20250123,12340,20.91,20250102,19630,-23.99,20240913,8800,69.55,20240625,2.07,N,419530,500,42 억,,624362,N,N,0,N,00,N 20250206,151127,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14990,-500,5,-3.23,1023478840,67890,61.18,15480,15480,14870,20100,10850,15490,15075.55,7.27,0,-23170,15956,15722,15446,15212,14936,15840,15330,43,4610,500,11460,10,1,8590930,1288,-7.51,2.83,12,0.79,-1997.00,5288.00,19630,20240913,-23.64,8800,20240625,70.34,16150,-7.18,20250123,12340,21.47,20250102,19630,-23.64,20240913,8800,70.34,20240625,2.07,N,419530,500,42 억,,624362,N,N,0,N,00,N 20250206,141126,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15070,-420,5,-2.71,882307050,58514,52.73,15480,15480,14870,20100,10850,15490,15078.56,7.27,0,-22244,15956,15722,15446,15212,14936,15840,15330,43,4610,500,11460,10,1,8590930,1295,-7.55,2.85,12,0.68,-1997.00,5288.00,19630,20240913,-23.23,8800,20240625,71.25,16150,-6.69,20250123,12340,22.12,20250102,19630,-23.23,20240913,8800,71.25,20240625,2.07,N,419530,500,42 억,,624362,N,N,0,N,00,N diff --git a/419540/price/prices-20250201.csv b/419540/price/prices-20250201.csv index 0ef94b418e9b..00a172d9d56c 100644 --- a/419540/price/prices-20250201.csv +++ b/419540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1607,-10,5,-0.62,269771981,169892,124.88,1604,1626,1570,2100,1132,1617,1587.90,1.28,0,-11574,1667,1641,1621,1595,1575,1632,1586,23,483,100,1160,1,1,22992511,369,45.91,1.99,12,0.74,35.00,807.00,2595,20240620,-38.07,1419,20241209,13.25,1758,-8.59,20250113,1560,3.01,20250203,2595,-38.07,20240620,1419,13.25,20241209,3.34,N,419540,100,22 억,,294487,N,N,0,N,00,N +20250207,151153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1571,-46,5,-2.84,201606883,127283,93.56,1604,1614,1570,2100,1132,1617,1583.93,1.28,0,-12398,1667,1641,1621,1595,1575,1632,1586,23,483,100,1160,1,1,22992511,361,44.89,1.95,12,0.55,35.00,807.00,2595,20240620,-39.46,1419,20241209,10.71,1758,-10.64,20250113,1560,0.71,20250203,2595,-39.46,20240620,1419,10.71,20241209,3.34,N,419540,100,22 억,,294487,N,N,0,N,00,N +20250207,141153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1571,-46,5,-2.84,170412579,107522,79.04,1604,1614,1571,2100,1132,1617,1584.91,1.28,0,-10253,1667,1641,1621,1595,1575,1632,1586,23,483,100,1160,1,1,22992511,361,44.89,1.95,12,0.47,35.00,807.00,2595,20240620,-39.46,1419,20241209,10.71,1758,-10.64,20250113,1560,0.71,20250203,2595,-39.46,20240620,1419,10.71,20241209,3.34,N,419540,100,22 억,,294487,N,N,0,N,00,N +20250207,131151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1578,-39,5,-2.41,157031864,99030,72.79,1604,1614,1571,2100,1132,1617,1585.70,1.28,0,-7626,1667,1641,1621,1595,1575,1632,1586,23,483,100,1160,1,1,22992511,363,45.09,1.96,12,0.43,35.00,807.00,2595,20240620,-39.19,1419,20241209,11.21,1758,-10.24,20250113,1560,1.15,20250203,2595,-39.19,20240620,1419,11.21,20241209,3.34,N,419540,100,22 억,,294487,N,N,0,N,00,N +20250207,121150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1576,-41,5,-2.54,128800646,81109,59.62,1604,1614,1576,2100,1132,1617,1587.99,1.28,0,-4571,1667,1641,1621,1595,1575,1632,1586,23,483,100,1160,1,1,22992511,362,45.03,1.95,12,0.35,35.00,807.00,2595,20240620,-39.27,1419,20241209,11.06,1758,-10.35,20250113,1560,1.03,20250203,2595,-39.27,20240620,1419,11.06,20241209,3.34,N,419540,100,22 억,,294487,N,N,0,N,00,N +20250207,111146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1584,-33,5,-2.04,89692206,56378,41.44,1604,1614,1584,2100,1132,1617,1590.91,1.28,0,-2756,1667,1641,1621,1595,1575,1632,1586,23,483,100,1160,1,1,22992511,364,45.26,1.96,12,0.25,35.00,807.00,2595,20240620,-38.96,1419,20241209,11.63,1758,-9.90,20250113,1560,1.54,20250203,2595,-38.96,20240620,1419,11.63,20241209,3.34,N,419540,100,22 억,,294487,N,N,0,N,00,N +20250207,101152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1590,-27,5,-1.67,76051448,47781,35.12,1604,1614,1584,2100,1132,1617,1591.67,1.28,0,-1826,1667,1641,1621,1595,1575,1632,1586,23,483,100,1160,1,1,22992511,366,45.43,1.97,12,0.21,35.00,807.00,2595,20240620,-38.73,1419,20241209,12.05,1758,-9.56,20250113,1560,1.92,20250203,2595,-38.73,20240620,1419,12.05,20241209,3.34,N,419540,100,22 억,,294487,N,N,0,N,00,N +20250207,091159,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1598,-19,5,-1.18,20954406,13146,9.66,1604,1614,1585,2100,1132,1617,1593.98,1.28,0,-264,1667,1641,1621,1595,1575,1632,1586,23,483,100,1160,1,1,22992511,367,45.66,1.98,12,0.06,35.00,807.00,2595,20240620,-38.42,1419,20241209,12.61,1758,-9.10,20250113,1560,2.44,20250203,2595,-38.42,20240620,1419,12.61,20241209,3.34,N,419540,100,22 억,,294487,N,N,0,N,00,N 20250206,161121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1617,-22,5,-1.34,219397533,135826,157.75,1640,1647,1601,2130,1148,1639,1615.28,1.27,0,2202,1673,1656,1623,1606,1573,1664,1614,23,491,100,1180,1,1,22992511,372,46.20,2.00,12,0.59,35.00,807.00,2595,20240620,-37.69,1419,20241209,13.95,1758,-8.02,20250113,1560,3.65,20250203,2595,-37.69,20240620,1419,13.95,20241209,3.10,N,419540,100,22 억,,292285,N,N,0,N,00,N 20250206,151127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1605,-34,5,-2.07,215073653,133151,154.64,1640,1647,1601,2130,1148,1639,1615.26,1.27,0,2652,1673,1656,1623,1606,1573,1664,1614,23,491,100,1180,1,1,22992511,369,45.86,1.99,12,0.58,35.00,807.00,2595,20240620,-38.15,1419,20241209,13.11,1758,-8.70,20250113,1560,2.88,20250203,2595,-38.15,20240620,1419,13.11,20241209,3.10,N,419540,100,22 억,,292285,N,N,0,N,00,N 20250206,141126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1609,-30,5,-1.83,166448102,102919,119.53,1640,1647,1601,2130,1148,1639,1617.27,1.27,0,2178,1673,1656,1623,1606,1573,1664,1614,23,491,100,1180,1,1,22992511,370,45.97,1.99,12,0.45,35.00,807.00,2595,20240620,-38.00,1419,20241209,13.39,1758,-8.48,20250113,1560,3.14,20250203,2595,-38.00,20240620,1419,13.39,20241209,3.10,N,419540,100,22 억,,292285,N,N,0,N,00,N diff --git a/420570/price/prices-20250201.csv b/420570/price/prices-20250201.csv index f3981765c0a8..64d31500f8a6 100644 --- a/420570/price/prices-20250201.csv +++ b/420570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8610,-140,5,-1.60,49964550,5787,38.89,8670,8780,8560,11370,6130,8750,8633.98,1.73,0,-447,8963,8856,8643,8536,8323,8910,8590,29,2620,500,5420,10,1,5732807,494,9.50,2.68,12,0.10,906.00,3207.00,41250,20240530,-79.13,7940,20241209,8.44,9980,-13.73,20250108,8200,5.00,20250203,41250,-79.13,20240530,7940,8.44,20241209,1.22,N,420570,500,28 억,,99100,N,N,0,N,00,N +20250207,151154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8670,-80,5,-0.91,45518940,5271,35.42,8670,8780,8560,11370,6130,8750,8635.73,1.73,0,-427,8963,8856,8643,8536,8323,8910,8590,29,2620,500,5420,10,1,5732807,497,9.57,2.70,12,0.09,906.00,3207.00,41250,20240530,-78.98,7940,20241209,9.19,9980,-13.13,20250108,8200,5.73,20250203,41250,-78.98,20240530,7940,9.19,20241209,1.22,N,420570,500,28 억,,99100,N,N,0,N,00,N +20250207,141153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8730,-20,5,-0.23,41604170,4821,32.40,8670,8780,8560,11370,6130,8750,8629.78,1.73,0,-472,8963,8856,8643,8536,8323,8910,8590,29,2620,500,5420,10,1,5732807,500,9.64,2.72,12,0.08,906.00,3207.00,41250,20240530,-78.84,7940,20241209,9.95,9980,-12.53,20250108,8200,6.46,20250203,41250,-78.84,20240530,7940,9.95,20241209,1.22,N,420570,500,28 억,,99100,N,N,0,N,00,N +20250207,131151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8730,-20,5,-0.23,39912860,4627,31.09,8670,8780,8560,11370,6130,8750,8626.08,1.73,0,-472,8963,8856,8643,8536,8323,8910,8590,29,2620,500,5420,10,1,5732807,500,9.64,2.72,12,0.08,906.00,3207.00,41250,20240530,-78.84,7940,20241209,9.95,9980,-12.53,20250108,8200,6.46,20250203,41250,-78.84,20240530,7940,9.95,20241209,1.22,N,420570,500,28 억,,99100,N,N,0,N,00,N +20250207,121150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8590,-160,5,-1.83,33231130,3858,25.93,8670,8780,8560,11370,6130,8750,8613.56,1.73,0,-345,8963,8856,8643,8536,8323,8910,8590,29,2620,500,5420,10,1,5732807,492,9.48,2.68,12,0.07,906.00,3207.00,41250,20240530,-79.18,7940,20241209,8.19,9980,-13.93,20250108,8200,4.76,20250203,41250,-79.18,20240530,7940,8.19,20241209,1.22,N,420570,500,28 억,,99100,N,N,0,N,00,N +20250207,111147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8590,-160,5,-1.83,15689960,1813,12.18,8670,8780,8590,11370,6130,8750,8654.14,1.73,0,-221,8963,8856,8643,8536,8323,8910,8590,29,2620,500,5420,10,1,5732807,492,9.48,2.68,12,0.03,906.00,3207.00,41250,20240530,-79.18,7940,20241209,8.19,9980,-13.93,20250108,8200,4.76,20250203,41250,-79.18,20240530,7940,8.19,20241209,1.22,N,420570,500,28 억,,99100,N,N,0,N,00,N +20250207,101152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8670,-80,5,-0.91,6566040,757,5.09,8670,8780,8630,11370,6130,8750,8673.76,1.73,0,-175,8963,8856,8643,8536,8323,8910,8590,29,2620,500,5420,10,1,5732807,497,9.57,2.70,12,0.01,906.00,3207.00,41250,20240530,-78.98,7940,20241209,9.19,9980,-13.13,20250108,8200,5.73,20250203,41250,-78.98,20240530,7940,9.19,20241209,1.22,N,420570,500,28 억,,99100,N,N,0,N,00,N +20250207,091159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8660,-90,5,-1.03,1631400,188,1.26,8670,8780,8660,11370,6130,8750,8677.66,1.73,0,8,8963,8856,8643,8536,8323,8910,8590,29,2620,500,5420,10,1,5732807,496,9.56,2.70,12,0.00,906.00,3207.00,41250,20240530,-79.01,7940,20241209,9.07,9980,-13.23,20250108,8200,5.61,20250203,41250,-79.01,20240530,7940,9.07,20241209,1.22,N,420570,500,28 억,,99100,N,N,0,N,00,N 20250206,161121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8750,180,2,2.10,127337500,14880,136.68,8540,8750,8430,11140,6000,8570,8557.63,1.70,0,1302,8703,8636,8523,8456,8343,8670,8490,29,2570,500,5310,10,1,5732807,502,9.66,2.73,12,0.26,906.00,3207.00,41250,20240530,-78.79,7940,20241209,10.20,9980,-12.32,20250108,8200,6.71,20250203,41250,-78.79,20240530,7940,10.20,20241209,1.23,N,420570,500,28 억,,97604,N,N,0,N,00,N 20250206,151127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8650,80,2,0.93,119327180,13960,128.23,8540,8660,8430,11140,6000,8570,8547.79,1.70,0,536,8703,8636,8523,8456,8343,8670,8490,29,2570,500,5310,10,1,5732807,496,9.55,2.70,12,0.24,906.00,3207.00,41250,20240530,-79.03,7940,20241209,8.94,9980,-13.33,20250108,8200,5.49,20250203,41250,-79.03,20240530,7940,8.94,20241209,1.23,N,420570,500,28 억,,97604,N,N,0,N,00,N 20250206,141126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8630,60,2,0.70,90081020,10565,97.04,8540,8660,8430,11140,6000,8570,8526.36,1.70,0,410,8703,8636,8523,8456,8343,8670,8490,29,2570,500,5310,10,1,5732807,495,9.53,2.69,12,0.18,906.00,3207.00,41250,20240530,-79.08,7940,20241209,8.69,9980,-13.53,20250108,8200,5.24,20250203,41250,-79.08,20240530,7940,8.69,20241209,1.23,N,420570,500,28 억,,97604,N,N,0,N,00,N diff --git a/420770/price/prices-20250201.csv b/420770/price/prices-20250201.csv index b5543f7ed02b..91234970b67a 100644 --- a/420770/price/prices-20250201.csv +++ b/420770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161152,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32800,800,2,2.50,11600776650,345603,322.29,33700,34750,32650,41600,22400,32000,33568.26,1.30,0,-12793,33866,32932,31266,30332,28666,33400,30800,25,9600,200,23040,50,1,12675758,4158,11.94,1.96,12,2.73,2746.00,16773.00,82500,20240409,-60.24,20300,20241209,61.58,34750,-5.61,20250207,24050,36.38,20250102,82500,-60.24,20240409,20300,61.58,20241209,1.70,N,420770,200,25 억,,165039,N,N,755,N,00,N +20250207,151154,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32800,800,2,2.50,11445556450,340870,317.87,33700,34750,32650,41600,22400,32000,33577.49,1.30,0,-13091,33866,32932,31266,30332,28666,33400,30800,25,9600,200,23040,50,1,12675758,4158,11.94,1.96,12,2.69,2746.00,16773.00,82500,20240409,-60.24,20300,20241209,61.58,34750,-5.61,20250207,24050,36.38,20250102,82500,-60.24,20240409,20300,61.58,20241209,1.70,N,420770,200,25 억,,165039,N,N,782,N,00,N +20250207,141153,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33000,1000,2,3.12,10920648100,324883,302.97,33700,34750,32650,41600,22400,32000,33614.10,1.30,0,-14025,33866,32932,31266,30332,28666,33400,30800,25,9600,200,23040,50,1,12675758,4183,12.02,1.97,12,2.56,2746.00,16773.00,82500,20240409,-60.00,20300,20241209,62.56,34750,-5.04,20250207,24050,37.21,20250102,82500,-60.00,20240409,20300,62.56,20241209,1.70,N,420770,200,25 억,,165039,N,N,782,N,00,N +20250207,131151,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32850,850,2,2.66,10668466950,317200,295.80,33700,34750,32650,41600,22400,32000,33633.26,1.30,0,-13287,33866,32932,31266,30332,28666,33400,30800,25,9600,200,23040,50,1,12675758,4164,11.96,1.96,12,2.50,2746.00,16773.00,82500,20240409,-60.18,20300,20241209,61.82,34750,-5.47,20250207,24050,36.59,20250102,82500,-60.18,20240409,20300,61.82,20241209,1.70,N,420770,200,25 억,,165039,N,N,782,N,00,N +20250207,121150,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32750,750,2,2.34,10385535300,308583,287.77,33700,34750,32700,41600,22400,32000,33655.57,1.30,0,-11760,33866,32932,31266,30332,28666,33400,30800,25,9600,200,23040,50,1,12675758,4151,11.93,1.95,12,2.43,2746.00,16773.00,82500,20240409,-60.30,20300,20241209,61.33,34750,-5.76,20250207,24050,36.17,20250102,82500,-60.30,20240409,20300,61.33,20241209,1.70,N,420770,200,25 억,,165039,N,N,782,N,00,N +20250207,111147,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33300,1300,2,4.06,9667808550,286841,267.49,33700,34750,33050,41600,22400,32000,33704.42,1.30,0,-14064,33866,32932,31266,30332,28666,33400,30800,25,9600,200,23040,50,1,12675758,4221,12.13,1.99,12,2.26,2746.00,16773.00,82500,20240409,-59.64,20300,20241209,64.04,34750,-4.17,20250207,24050,38.46,20250102,82500,-59.64,20240409,20300,64.04,20241209,1.70,N,420770,200,25 억,,165039,N,N,782,N,00,N +20250207,101153,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33700,1700,2,5.31,8417763200,249311,232.49,33700,34750,33050,41600,22400,32000,33764.11,1.30,0,-13599,33866,32932,31266,30332,28666,33400,30800,25,9600,200,23040,50,1,12675758,4272,12.27,2.01,12,1.97,2746.00,16773.00,82500,20240409,-59.15,20300,20241209,66.01,34750,-3.02,20250207,24050,40.12,20250102,82500,-59.15,20240409,20300,66.01,20241209,1.70,N,420770,200,25 억,,165039,N,N,782,N,00,N +20250207,091159,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33200,1200,2,3.75,3414194800,101887,95.01,33700,34250,33050,41600,22400,32000,33509.64,1.30,0,-25180,33866,32932,31266,30332,28666,33400,30800,25,9600,200,23040,50,1,12675758,4208,12.09,1.98,12,0.80,2746.00,16773.00,82500,20240409,-59.76,20300,20241209,63.55,34350,-3.35,20250120,24050,38.05,20250102,82500,-59.76,20240409,20300,63.55,20241209,1.70,N,420770,200,25 억,,165039,N,N,782,N,00,N 20250206,161122,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32000,2350,2,7.93,2892664600,93342,264.32,30000,32200,29600,38500,20800,29650,30976.44,1.26,0,4608,30283,29966,29583,29266,28883,30125,29425,25,8850,200,21340,50,1,12675758,4056,11.65,1.91,12,0.74,2746.00,16773.00,83800,20240124,-61.81,20300,20241209,57.64,34350,-6.84,20250120,24050,33.06,20250102,82500,-61.21,20240409,20300,57.64,20241209,1.67,N,420770,200,25 억,,159898,N,N,782,N,00,N 20250206,151128,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32100,2450,2,8.26,2442738300,79275,224.49,30000,32200,29600,38500,20800,29650,30813.48,1.26,0,4904,30283,29966,29583,29266,28883,30125,29425,25,8850,200,21340,50,1,12675758,4069,11.69,1.91,12,0.63,2746.00,16773.00,83800,20240124,-61.69,20300,20241209,58.13,34350,-6.55,20250120,24050,33.47,20250102,82500,-61.09,20240409,20300,58.13,20241209,1.67,N,420770,200,25 억,,159898,N,N,266,N,00,N 20250206,141127,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,30350,700,2,2.36,995914300,33083,93.68,30000,30600,29600,38500,20800,29650,30103.51,1.26,0,877,30283,29966,29583,29266,28883,30125,29425,25,8850,200,21340,50,1,12675758,3847,11.05,1.81,12,0.26,2746.00,16773.00,83800,20240124,-63.78,20300,20241209,49.51,34350,-11.64,20250120,24050,26.20,20250102,82500,-63.21,20240409,20300,49.51,20241209,1.67,N,420770,200,25 억,,159898,N,N,266,N,00,N diff --git a/422040/price/prices-20250201.csv b/422040/price/prices-20250201.csv index c95108b85124..cf443d1ee4e7 100644 --- a/422040/price/prices-20250201.csv +++ b/422040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161152,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,110363140,51688,146.82,2130,2140,2130,0,0,2130,2135.18,0.50,0,0,2136,2132,2131,2127,2126,2132,2127,7,0,100,0,5,1,7160000,153,33.36,1.11,12,0.72,64.00,1920.00,2144,20240221,-0.42,2055,20240320,3.89,2140,-0.23,20250207,2110,1.18,20250102,2190,-2.51,20240221,2080,2.64,20240812,0.00,N,422040,100,7 억,,35799,N,N,0,N,00,N +20250207,151154,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,108806725,50959,144.75,2130,2140,2130,0,0,2130,2135.18,0.50,0,0,2136,2132,2131,2127,2126,2132,2127,7,0,100,0,5,1,7160000,153,33.36,1.11,12,0.71,64.00,1920.00,2144,20240221,-0.42,2055,20240320,3.89,2140,-0.23,20250207,2110,1.18,20250102,2190,-2.51,20240221,2080,2.64,20240812,0.00,N,422040,100,7 억,,35799,N,N,0,N,00,N +20250207,141153,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,104336035,48865,138.80,2130,2140,2130,0,0,2130,2135.19,0.50,0,0,2136,2132,2131,2127,2126,2132,2127,7,0,100,0,5,1,7160000,153,33.44,1.11,12,0.68,64.00,1920.00,2144,20240221,-0.19,2055,20240320,4.14,2140,0.00,20250207,2110,1.42,20250102,2190,-2.28,20240221,2080,2.88,20240812,0.00,N,422040,100,7 억,,35799,N,N,0,N,00,N +20250207,131151,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,99625895,46664,132.55,2130,2135,2130,0,0,2130,2134.96,0.50,0,0,2136,2132,2131,2127,2126,2132,2127,7,0,100,0,5,1,7160000,153,33.36,1.11,12,0.65,64.00,1920.00,2144,20240221,-0.42,2055,20240320,3.89,2135,0.00,20250204,2110,1.18,20250102,2190,-2.51,20240221,2080,2.64,20240812,0.00,N,422040,100,7 억,,35799,N,N,0,N,00,N +20250207,121150,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,98099370,45949,130.51,2130,2135,2130,0,0,2130,2134.96,0.50,0,0,2136,2132,2131,2127,2126,2132,2127,7,0,100,0,5,1,7160000,153,33.36,1.11,12,0.64,64.00,1920.00,2144,20240221,-0.42,2055,20240320,3.89,2135,0.00,20250204,2110,1.18,20250102,2190,-2.51,20240221,2080,2.64,20240812,0.00,N,422040,100,7 억,,35799,N,N,0,N,00,N +20250207,111147,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,97941380,45875,130.30,2130,2135,2130,0,0,2130,2134.96,0.50,0,0,2136,2132,2131,2127,2126,2132,2127,7,0,100,0,5,1,7160000,153,33.36,1.11,12,0.64,64.00,1920.00,2144,20240221,-0.42,2055,20240320,3.89,2135,0.00,20250204,2110,1.18,20250102,2190,-2.51,20240221,2080,2.64,20240812,0.00,N,422040,100,7 억,,35799,N,N,0,N,00,N +20250207,101153,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,93161115,43636,123.94,2130,2135,2130,0,0,2130,2134.96,0.50,0,0,2136,2132,2131,2127,2126,2132,2127,7,0,100,0,5,1,7160000,153,33.36,1.11,12,0.61,64.00,1920.00,2144,20240221,-0.42,2055,20240320,3.89,2135,0.00,20250204,2110,1.18,20250102,2190,-2.51,20240221,2080,2.64,20240812,0.00,N,422040,100,7 억,,35799,N,N,0,N,00,N +20250207,091200,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,743370,349,0.99,2130,2130,2130,0,0,2130,2130.00,0.50,0,0,2136,2132,2131,2127,2126,2132,2127,7,0,100,0,5,1,7160000,153,33.28,1.11,12,0.00,64.00,1920.00,2144,20240221,-0.65,2055,20240320,3.65,2135,-0.23,20250204,2110,0.95,20250102,2190,-2.74,20240221,2080,2.40,20240812,0.00,N,422040,100,7 억,,35799,N,N,0,N,00,N 20250206,161122,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,74606785,35015,50.65,2130,2135,2130,0,0,2130,2130.71,0.50,0,0,2130,2130,2130,2130,2130,2130,2130,7,0,100,0,5,1,7160000,153,33.28,1.11,12,0.49,64.00,1920.00,2144,20240221,-0.65,2055,20240320,3.65,2135,0.00,20250204,2110,0.95,20250102,2190,-2.74,20240221,2080,2.40,20240812,0.00,N,422040,100,7 억,,35799,N,N,0,N,00,N 20250206,151128,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,74553535,34990,50.62,2130,2135,2130,0,0,2130,2130.71,0.50,0,0,2130,2130,2130,2130,2130,2130,2130,7,0,100,0,5,1,7160000,153,33.36,1.11,12,0.49,64.00,1920.00,2144,20240221,-0.42,2055,20240320,3.89,2135,0.00,20250204,2110,1.18,20250102,2190,-2.51,20240221,2080,2.64,20240812,0.00,N,422040,100,7 억,,35799,N,N,0,N,00,N 20250206,141127,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,61604960,28917,41.83,2130,2135,2130,0,0,2130,2130.41,0.50,0,0,2130,2130,2130,2130,2130,2130,2130,7,0,100,0,5,1,7160000,153,33.28,1.11,12,0.40,64.00,1920.00,2144,20240221,-0.65,2055,20240320,3.65,2135,0.00,20250204,2110,0.95,20250102,2190,-2.74,20240221,2080,2.40,20240812,0.00,N,422040,100,7 억,,35799,N,N,0,N,00,N diff --git a/424760/price/prices-20250201.csv b/424760/price/prices-20250201.csv index a9c63983efc3..27ce662d6237 100644 --- a/424760/price/prices-20250201.csv +++ b/424760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,868,15,2,1.76,36781146,42229,54.40,853,909,853,1108,598,853,870.99,0.21,0,3757,900,876,855,831,810,866,821,20,255,100,520,1,1,19665002,171,-3.68,0.66,12,0.21,-236.00,1310.00,2065,20240514,-57.97,673,20241209,28.97,1150,-24.52,20250124,802,8.23,20250102,2065,-57.97,20240514,673,28.97,20241209,0.35,N,424760,100,19 억,,40391,N,N,0,N,00,N +20250207,151154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,870,17,2,1.99,34902890,40069,51.62,853,909,853,1108,598,853,871.07,0.21,0,3874,900,876,855,831,810,866,821,20,255,100,520,1,1,19665002,171,-3.69,0.66,12,0.20,-236.00,1310.00,2065,20240514,-57.87,673,20241209,29.27,1150,-24.35,20250124,802,8.48,20250102,2065,-57.87,20240514,673,29.27,20241209,0.35,N,424760,100,19 억,,40391,N,N,0,N,00,N +20250207,141154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,879,26,2,3.05,33680287,38671,49.82,853,909,853,1108,598,853,870.94,0.21,0,3859,900,876,855,831,810,866,821,20,255,100,520,1,1,19665002,173,-3.72,0.67,12,0.20,-236.00,1310.00,2065,20240514,-57.43,673,20241209,30.61,1150,-23.57,20250124,802,9.60,20250102,2065,-57.43,20240514,673,30.61,20241209,0.35,N,424760,100,19 억,,40391,N,N,0,N,00,N +20250207,131152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,873,20,2,2.34,25460861,29308,37.76,853,909,853,1108,598,853,868.73,0.21,0,3240,900,876,855,831,810,866,821,20,255,100,520,1,1,19665002,172,-3.70,0.67,12,0.15,-236.00,1310.00,2065,20240514,-57.72,673,20241209,29.72,1150,-24.09,20250124,802,8.85,20250102,2065,-57.72,20240514,673,29.72,20241209,0.35,N,424760,100,19 억,,40391,N,N,0,N,00,N +20250207,121151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,887,34,2,3.99,21612346,24939,32.13,853,909,853,1108,598,853,866.61,0.21,0,3944,900,876,855,831,810,866,821,20,255,100,520,1,1,19665002,174,-3.76,0.68,12,0.13,-236.00,1310.00,2065,20240514,-57.05,673,20241209,31.80,1150,-22.87,20250124,802,10.60,20250102,2065,-57.05,20240514,673,31.80,20241209,0.35,N,424760,100,19 억,,40391,N,N,0,N,00,N +20250207,111148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,858,5,2,0.59,12094379,14099,18.16,853,873,853,1108,598,853,857.82,0.21,0,3629,900,876,855,831,810,866,821,20,255,100,520,1,1,19665002,169,-3.64,0.65,12,0.07,-236.00,1310.00,2065,20240514,-58.45,673,20241209,27.49,1150,-25.39,20250124,802,6.98,20250102,2065,-58.45,20240514,673,27.49,20241209,0.35,N,424760,100,19 억,,40391,N,N,0,N,00,N +20250207,101153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,856,3,2,0.35,8976049,10464,13.48,853,873,853,1108,598,853,857.80,0.21,0,3406,900,876,855,831,810,866,821,20,255,100,520,1,1,19665002,168,-3.63,0.65,12,0.05,-236.00,1310.00,2065,20240514,-58.55,673,20241209,27.19,1150,-25.57,20250124,802,6.73,20250102,2065,-58.55,20240514,673,27.19,20241209,0.35,N,424760,100,19 억,,40391,N,N,0,N,00,N +20250207,091200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,864,11,2,1.29,4243005,4956,6.38,853,873,853,1108,598,853,856.13,0.21,0,1810,900,876,855,831,810,866,821,20,255,100,520,1,1,19665002,170,-3.66,0.66,12,0.03,-236.00,1310.00,2065,20240514,-58.16,673,20241209,28.38,1150,-24.87,20250124,802,7.73,20250102,2065,-58.16,20240514,673,28.38,20241209,0.35,N,424760,100,19 억,,40391,N,N,0,N,00,N 20250206,161122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,853,-5,5,-0.58,66290434,77620,238.60,858,879,834,1115,601,858,854.04,0.14,0,12770,906,881,866,841,826,874,834,20,257,100,530,1,1,19665002,168,-3.61,0.65,12,0.39,-236.00,1310.00,2135,20240124,-60.05,673,20241209,26.75,1150,-25.83,20250124,802,6.36,20250102,2065,-58.69,20240514,673,26.75,20241209,0.35,N,424760,100,19 억,,27621,N,N,0,N,00,N 20250206,151128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,860,2,2,0.23,64316904,75316,231.52,858,879,834,1115,601,858,853.96,0.14,0,13183,906,881,866,841,826,874,834,20,257,100,530,1,1,19665002,169,-3.64,0.66,12,0.38,-236.00,1310.00,2135,20240124,-59.72,673,20241209,27.79,1150,-25.22,20250124,802,7.23,20250102,2065,-58.35,20240514,673,27.79,20241209,0.35,N,424760,100,19 억,,27621,N,N,0,N,00,N 20250206,141127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,853,-5,5,-0.58,51463244,60265,185.25,858,879,834,1115,601,858,853.95,0.14,0,4301,906,881,866,841,826,874,834,20,257,100,530,1,1,19665002,168,-3.61,0.65,12,0.31,-236.00,1310.00,2135,20240124,-60.05,673,20241209,26.75,1150,-25.83,20250124,802,6.36,20250102,2065,-58.69,20240514,673,26.75,20241209,0.35,N,424760,100,19 억,,27621,N,N,0,N,00,N diff --git a/424960/price/prices-20250201.csv b/424960/price/prices-20250201.csv index 69c4e75563e5..eac10f19d094 100644 --- a/424960/price/prices-20250201.csv +++ b/424960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12960,580,2,4.68,19547337330,1491344,690.81,12380,13580,12100,16090,8670,12380,13107.28,1.33,0,19202,12693,12536,12353,12196,12013,12445,12105,78,3710,500,8660,10,1,15652340,2029,-34.20,9.09,12,9.53,-379.00,1426.00,16250,20240125,-20.25,5740,20240805,125.78,15450,-16.12,20250106,10930,18.57,20250203,15450,-16.12,20250106,5740,125.78,20240805,1.57,N,424960,500,78 억,,207694,N,N,61,N,00,N +20250207,151155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12800,420,2,3.39,19236821180,1467304,679.67,12380,13580,12100,16090,8670,12380,13110.32,1.33,0,22925,12693,12536,12353,12196,12013,12445,12105,78,3710,500,8660,10,1,15652340,2003,-33.77,8.98,12,9.37,-379.00,1426.00,16250,20240125,-21.23,5740,20240805,123.00,15450,-17.15,20250106,10930,17.11,20250203,15450,-17.15,20250106,5740,123.00,20240805,1.57,N,424960,500,78 억,,207694,N,N,14,N,00,N +20250207,141154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12950,570,2,4.60,18090359140,1378559,638.56,12380,13580,12100,16090,8670,12380,13122.66,1.33,0,21858,12693,12536,12353,12196,12013,12445,12105,78,3710,500,8660,10,1,15652340,2027,-34.17,9.08,12,8.81,-379.00,1426.00,16250,20240125,-20.31,5740,20240805,125.61,15450,-16.18,20250106,10930,18.48,20250203,15450,-16.18,20250106,5740,125.61,20240805,1.57,N,424960,500,78 억,,207694,N,N,14,N,00,N +20250207,131152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13040,660,2,5.33,17226218030,1311966,607.72,12380,13580,12100,16090,8670,12380,13130.08,1.33,0,11442,12693,12536,12353,12196,12013,12445,12105,78,3710,500,8660,10,1,15652340,2041,-34.41,9.14,12,8.38,-379.00,1426.00,16250,20240125,-19.75,5740,20240805,127.18,15450,-15.60,20250106,10930,19.30,20250203,15450,-15.60,20250106,5740,127.18,20240805,1.57,N,424960,500,78 억,,207694,N,N,14,N,00,N +20250207,121151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12980,600,2,4.85,15838829880,1206216,558.73,12380,13580,12100,16090,8670,12380,13131.01,1.33,0,-978,12693,12536,12353,12196,12013,12445,12105,78,3710,500,8660,10,1,15652340,2032,-34.25,9.10,12,7.71,-379.00,1426.00,16250,20240125,-20.12,5740,20240805,126.13,15450,-15.99,20250106,10930,18.76,20250203,15450,-15.99,20250106,5740,126.13,20240805,1.57,N,424960,500,78 억,,207694,N,N,14,N,00,N +20250207,111148,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13050,670,2,5.41,14817612490,1127856,522.44,12380,13580,12100,16090,8670,12380,13137.86,1.33,0,2292,12693,12536,12353,12196,12013,12445,12105,78,3710,500,8660,10,1,15652340,2043,-34.43,9.15,12,7.21,-379.00,1426.00,16250,20240125,-19.69,5740,20240805,127.35,15450,-15.53,20250106,10930,19.40,20250203,15450,-15.53,20250106,5740,127.35,20240805,1.57,N,424960,500,78 억,,207694,N,N,14,N,00,N +20250207,101154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13170,790,2,6.38,6753976570,521386,241.51,12380,13300,12100,16090,8670,12380,12953.89,1.33,0,23143,12693,12536,12353,12196,12013,12445,12105,78,3710,500,8660,10,1,15652340,2061,-34.75,9.24,12,3.33,-379.00,1426.00,16250,20240125,-18.95,5740,20240805,129.44,15450,-14.76,20250106,10930,20.49,20250203,15450,-14.76,20250106,5740,129.44,20240805,1.57,N,424960,500,78 억,,207694,N,N,14,N,00,N +20250207,091200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12350,-30,5,-0.24,394966360,32166,14.90,12380,12380,12100,16090,8670,12380,12279.00,1.33,0,9223,12693,12536,12353,12196,12013,12445,12105,78,3710,500,8660,10,1,15652340,1933,-32.59,8.66,12,0.21,-379.00,1426.00,16250,20240125,-24.00,5740,20240805,115.16,15450,-20.06,20250106,10930,12.99,20250203,15450,-20.06,20250106,5740,115.16,20240805,1.57,N,424960,500,78 억,,207694,N,N,14,N,00,N 20250206,161122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12380,-130,5,-1.04,2586777050,210314,49.22,12450,12510,12170,16260,8760,12510,12299.34,1.47,0,-19484,13123,12816,12413,12106,11703,12970,12260,78,3750,500,8750,10,1,15652340,1938,-32.66,8.68,12,1.34,-379.00,1426.00,17070,20240124,-27.48,5740,20240805,115.68,15450,-19.87,20250106,10930,13.27,20250203,15450,-19.87,20250106,5740,115.68,20240805,1.56,N,424960,500,78 억,,229776,N,N,14,N,00,N 20250206,151129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12350,-160,5,-1.28,2446788980,199002,46.57,12450,12510,12170,16260,8760,12510,12295.30,1.47,0,-18805,13123,12816,12413,12106,11703,12970,12260,78,3750,500,8750,10,1,15652340,1933,-32.59,8.66,12,1.27,-379.00,1426.00,17070,20240124,-27.65,5740,20240805,115.16,15450,-20.06,20250106,10930,12.99,20250203,15450,-20.06,20250106,5740,115.16,20240805,1.56,N,424960,500,78 억,,229776,N,N,0,N,00,N 20250206,141128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12250,-260,5,-2.08,2112295800,171856,40.22,12450,12510,12170,16260,8760,12510,12291.08,1.47,0,-23052,13123,12816,12413,12106,11703,12970,12260,78,3750,500,8750,10,1,15652340,1917,-32.32,8.59,12,1.10,-379.00,1426.00,17070,20240124,-28.24,5740,20240805,113.41,15450,-20.71,20250106,10930,12.08,20250203,15450,-20.71,20250106,5740,113.41,20240805,1.56,N,424960,500,78 억,,229776,N,N,0,N,00,N diff --git a/424980/price/prices-20250201.csv b/424980/price/prices-20250201.csv index 6c01a4cbd180..fa9d03f0e1f6 100644 --- a/424980/price/prices-20250201.csv +++ b/424980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,-100,5,-1.62,128690060,21281,346.77,6190,6190,5990,8040,4340,6190,6047.17,1.05,0,2181,6350,6270,6160,6080,5970,6215,6025,30,1850,500,3830,10,1,5918890,360,-4.36,1.08,12,0.36,-1397.00,5651.00,23750,20240503,-74.36,4745,20241209,28.35,7590,-19.76,20250109,5760,5.73,20250203,23750,-74.36,20240503,4745,28.35,20241209,1.84,N,424980,500,29 억,,62089,N,N,0,N,00,N +20250207,151155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,-100,5,-1.62,126845280,20978,341.83,6190,6190,5990,8040,4340,6190,6046.59,1.05,0,2427,6350,6270,6160,6080,5970,6215,6025,30,1850,500,3830,10,1,5918890,360,-4.36,1.08,12,0.35,-1397.00,5651.00,23750,20240503,-74.36,4745,20241209,28.35,7590,-19.76,20250109,5760,5.73,20250203,23750,-74.36,20240503,4745,28.35,20241209,1.84,N,424980,500,29 억,,62089,N,N,0,N,00,N +20250207,141154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6080,-110,5,-1.78,118472170,19599,319.36,6190,6190,5990,8040,4340,6190,6044.81,1.05,0,2470,6350,6270,6160,6080,5970,6215,6025,30,1850,500,3830,10,1,5918890,360,-4.35,1.08,12,0.33,-1397.00,5651.00,23750,20240503,-74.40,4745,20241209,28.13,7590,-19.89,20250109,5760,5.56,20250203,23750,-74.40,20240503,4745,28.13,20241209,1.84,N,424980,500,29 억,,62089,N,N,0,N,00,N +20250207,131152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,-90,5,-1.45,116822530,19328,314.94,6190,6190,5990,8040,4340,6190,6044.21,1.05,0,2448,6350,6270,6160,6080,5970,6215,6025,30,1850,500,3830,10,1,5918890,361,-4.37,1.08,12,0.33,-1397.00,5651.00,23750,20240503,-74.32,4745,20241209,28.56,7590,-19.63,20250109,5760,5.90,20250203,23750,-74.32,20240503,4745,28.56,20241209,1.84,N,424980,500,29 억,,62089,N,N,0,N,00,N +20250207,121151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,-100,5,-1.62,113550140,18793,306.22,6190,6190,5990,8040,4340,6190,6042.15,1.05,0,2396,6350,6270,6160,6080,5970,6215,6025,30,1850,500,3830,10,1,5918890,360,-4.36,1.08,12,0.32,-1397.00,5651.00,23750,20240503,-74.36,4745,20241209,28.35,7590,-19.76,20250109,5760,5.73,20250203,23750,-74.36,20240503,4745,28.35,20241209,1.84,N,424980,500,29 억,,62089,N,N,0,N,00,N +20250207,111148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6040,-150,5,-2.42,65771710,10876,177.22,6190,6190,6000,8040,4340,6190,6047.42,1.05,0,400,6350,6270,6160,6080,5970,6215,6025,30,1850,500,3830,10,1,5918890,358,-4.32,1.07,12,0.18,-1397.00,5651.00,23750,20240503,-74.57,4745,20241209,27.29,7590,-20.42,20250109,5760,4.86,20250203,23750,-74.57,20240503,4745,27.29,20241209,1.84,N,424980,500,29 억,,62089,N,N,0,N,00,N +20250207,101154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,-90,5,-1.45,43399370,7176,116.93,6190,6190,6000,8040,4340,6190,6047.85,1.05,0,-147,6350,6270,6160,6080,5970,6215,6025,30,1850,500,3830,10,1,5918890,361,-4.37,1.08,12,0.12,-1397.00,5651.00,23750,20240503,-74.32,4745,20241209,28.56,7590,-19.63,20250109,5760,5.90,20250203,23750,-74.32,20240503,4745,28.56,20241209,1.84,N,424980,500,29 억,,62089,N,N,0,N,00,N +20250207,091200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,-40,5,-0.65,6496810,1058,17.24,6190,6190,6060,8040,4340,6190,6140.65,1.05,0,-249,6350,6270,6160,6080,5970,6215,6025,30,1850,500,3830,10,1,5918890,364,-4.40,1.09,12,0.02,-1397.00,5651.00,23750,20240503,-74.11,4745,20241209,29.61,7590,-18.97,20250109,5760,6.77,20250203,23750,-74.11,20240503,4745,29.61,20241209,1.84,N,424980,500,29 억,,62089,N,N,0,N,00,N 20250206,161122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,40,2,0.65,37606600,6135,123.52,6240,6240,6050,7990,4310,6150,6129.85,1.07,0,-1217,6330,6240,6070,5980,5810,6285,6025,30,1840,500,3810,10,1,5918890,366,-4.43,1.10,12,0.10,-1397.00,5651.00,23750,20240503,-73.94,4745,20241209,30.45,7590,-18.45,20250109,5760,7.47,20250203,23750,-73.94,20240503,4745,30.45,20241209,1.86,N,424980,500,29 억,,63335,N,N,0,N,00,N 20250206,151129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6160,10,2,0.16,35787960,5839,117.56,6240,6240,6050,7990,4310,6150,6129.12,1.07,0,-1302,6330,6240,6070,5980,5810,6285,6025,30,1840,500,3810,10,1,5918890,365,-4.41,1.09,12,0.10,-1397.00,5651.00,23750,20240503,-74.06,4745,20241209,29.82,7590,-18.84,20250109,5760,6.94,20250203,23750,-74.06,20240503,4745,29.82,20241209,1.86,N,424980,500,29 억,,63335,N,N,0,N,00,N 20250206,141128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6160,10,2,0.16,31990360,5223,105.15,6240,6240,6050,7990,4310,6150,6124.90,1.07,0,-982,6330,6240,6070,5980,5810,6285,6025,30,1840,500,3810,10,1,5918890,365,-4.41,1.09,12,0.09,-1397.00,5651.00,23750,20240503,-74.06,4745,20241209,29.82,7590,-18.84,20250109,5760,6.94,20250203,23750,-74.06,20240503,4745,29.82,20241209,1.86,N,424980,500,29 억,,63335,N,N,0,N,00,N diff --git a/425040/price/prices-20250201.csv b/425040/price/prices-20250201.csv index 1a20027cd60f..d6c851e03b97 100644 --- a/425040/price/prices-20250201.csv +++ b/425040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161153,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8250,250,2,3.12,2935172270,353097,614.96,7920,8710,7830,10400,5600,8000,8312.66,2.22,0,-17033,8206,8102,7906,7802,7606,8155,7855,107,2400,500,5600,10,1,21316062,1759,7.67,0.99,12,1.66,1075.00,8292.00,23500,20240125,-64.89,6770,20241210,21.86,9060,-8.94,20250121,7250,13.79,20250203,22800,-63.82,20240312,6770,21.86,20241210,2.62,N,425040,500,106 억,,472887,N,N,938,N,00,N +20250207,151155,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8250,250,2,3.12,2883791750,346832,604.05,7920,8710,7830,10400,5600,8000,8314.66,2.22,0,-14632,8206,8102,7906,7802,7606,8155,7855,107,2400,500,5600,10,1,21316062,1759,7.67,0.99,12,1.63,1075.00,8292.00,23500,20240125,-64.89,6770,20241210,21.86,9060,-8.94,20250121,7250,13.79,20250203,22800,-63.82,20240312,6770,21.86,20241210,2.62,N,425040,500,106 억,,472887,N,N,631,N,00,N +20250207,141154,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8240,240,2,3.00,2502585590,300338,523.07,7920,8710,7830,10400,5600,8000,8332.56,2.22,0,-2277,8206,8102,7906,7802,7606,8155,7855,107,2400,500,5600,10,1,21316062,1756,7.67,0.99,12,1.41,1075.00,8292.00,23500,20240125,-64.94,6770,20241210,21.71,9060,-9.05,20250121,7250,13.66,20250203,22800,-63.86,20240312,6770,21.71,20241210,2.62,N,425040,500,106 억,,472887,N,N,631,N,00,N +20250207,131152,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8250,250,2,3.12,2204870210,264010,459.80,7920,8710,7830,10400,5600,8000,8351.46,2.22,0,7679,8206,8102,7906,7802,7606,8155,7855,107,2400,500,5600,10,1,21316062,1759,7.67,0.99,12,1.24,1075.00,8292.00,23500,20240125,-64.89,6770,20241210,21.86,9060,-8.94,20250121,7250,13.79,20250203,22800,-63.82,20240312,6770,21.86,20241210,2.62,N,425040,500,106 억,,472887,N,N,631,N,00,N +20250207,121151,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8250,250,2,3.12,1909717730,228243,397.51,7920,8710,7830,10400,5600,8000,8367.04,2.22,0,16849,8206,8102,7906,7802,7606,8155,7855,107,2400,500,5600,10,1,21316062,1759,7.67,0.99,12,1.07,1075.00,8292.00,23500,20240125,-64.89,6770,20241210,21.86,9060,-8.94,20250121,7250,13.79,20250203,22800,-63.82,20240312,6770,21.86,20241210,2.62,N,425040,500,106 억,,472887,N,N,631,N,00,N +20250207,111148,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8310,310,2,3.88,1513244790,180383,314.16,7920,8710,7830,10400,5600,8000,8389.07,2.22,0,31488,8206,8102,7906,7802,7606,8155,7855,107,2400,500,5600,10,1,21316062,1771,7.73,1.00,12,0.85,1075.00,8292.00,23500,20240125,-64.64,6770,20241210,22.75,9060,-8.28,20250121,7250,14.62,20250203,22800,-63.55,20240312,6770,22.75,20241210,2.62,N,425040,500,106 억,,472887,N,N,631,N,00,N +20250207,101154,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8550,550,2,6.88,1039670140,123784,215.58,7920,8710,7830,10400,5600,8000,8399.07,2.22,0,50420,8206,8102,7906,7802,7606,8155,7855,107,2400,500,5600,10,1,21316062,1823,7.95,1.03,12,0.58,1075.00,8292.00,23500,20240125,-63.62,6770,20241210,26.29,9060,-5.63,20250121,7250,17.93,20250203,22800,-62.50,20240312,6770,26.29,20241210,2.62,N,425040,500,106 억,,472887,N,N,631,N,00,N +20250207,091201,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7990,-10,5,-0.12,55133010,6994,12.18,7920,8000,7830,10400,5600,8000,7882.90,2.22,0,910,8206,8102,7906,7802,7606,8155,7855,107,2400,500,5600,10,1,21316062,1703,7.43,0.96,12,0.03,1075.00,8292.00,23500,20240125,-66.00,6770,20241210,18.02,9060,-11.81,20250121,7250,10.21,20250203,22800,-64.96,20240312,6770,18.02,20241210,2.62,N,425040,500,106 억,,472887,N,N,631,N,00,N 20250206,161123,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8000,270,2,3.49,448107360,56936,120.34,7730,8010,7710,10040,5420,7730,7869.66,2.25,0,-3606,7916,7822,7726,7632,7536,7870,7680,107,2310,500,5410,10,1,21316062,1705,7.44,0.96,12,0.27,1075.00,8292.00,23500,20240125,-65.96,6770,20241210,18.17,9060,-11.70,20250121,7250,10.34,20250203,22800,-64.91,20240312,6770,18.17,20241210,2.62,N,425040,500,106 억,,479392,N,N,631,N,00,N 20250206,151129,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7990,260,2,3.36,421173420,53563,113.21,7730,8010,7710,10040,5420,7730,7863.14,2.25,0,-4379,7916,7822,7726,7632,7536,7870,7680,107,2310,500,5410,10,1,21316062,1703,7.43,0.96,12,0.25,1075.00,8292.00,23500,20240125,-66.00,6770,20241210,18.02,9060,-11.81,20250121,7250,10.21,20250203,22800,-64.96,20240312,6770,18.02,20241210,2.62,N,425040,500,106 억,,479392,N,N,540,N,00,N 20250206,141128,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7910,180,2,2.33,270793940,34661,73.26,7730,7940,7710,10040,5420,7730,7812.64,2.25,0,-2874,7916,7822,7726,7632,7536,7870,7680,107,2310,500,5410,10,1,21316062,1686,7.36,0.95,12,0.16,1075.00,8292.00,23500,20240125,-66.34,6770,20241210,16.84,9060,-12.69,20250121,7250,9.10,20250203,22800,-65.31,20240312,6770,16.84,20241210,2.62,N,425040,500,106 억,,479392,N,N,540,N,00,N diff --git a/425290/price/prices-20250201.csv b/425290/price/prices-20250201.csv index f7a1721baa08..c1f96931b9f0 100644 --- a/425290/price/prices-20250201.csv +++ b/425290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161154,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,219106055,103694,161.98,2110,2115,2110,0,0,2110,2113.00,0.10,0,0,2116,2112,2111,2107,2106,2112,2107,6,0,100,0,5,1,5520000,117,57.16,1.08,12,1.88,37.00,1962.00,2480,20240726,-14.72,2080,20241209,1.68,2115,0.00,20250206,2090,1.20,20250102,2480,-14.72,20240726,2080,1.68,20241209,0.00,N,425290,100,5 억,,5311,N,N,0,N,00,N +20250207,151155,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,196826645,93160,145.52,2110,2115,2110,0,0,2110,2112.78,0.10,0,0,2116,2112,2111,2107,2106,2112,2107,6,0,100,0,5,1,5520000,117,57.16,1.08,12,1.69,37.00,1962.00,2480,20240726,-14.72,2080,20241209,1.68,2115,0.00,20250206,2090,1.20,20250102,2480,-14.72,20240726,2080,1.68,20241209,0.00,N,425290,100,5 억,,5311,N,N,0,N,00,N +20250207,141155,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,90864000,43059,67.26,2110,2115,2110,0,0,2110,2110.22,0.10,0,0,2116,2112,2111,2107,2106,2112,2107,6,0,100,0,5,1,5520000,116,57.03,1.08,12,0.78,37.00,1962.00,2480,20240726,-14.92,2080,20241209,1.44,2115,0.00,20250206,2090,0.96,20250102,2480,-14.92,20240726,2080,1.44,20241209,0.00,N,425290,100,5 억,,5311,N,N,0,N,00,N +20250207,131153,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,87808720,41611,65.00,2110,2115,2110,0,0,2110,2110.23,0.10,0,0,2116,2112,2111,2107,2106,2112,2107,6,0,100,0,5,1,5520000,116,57.03,1.08,12,0.75,37.00,1962.00,2480,20240726,-14.92,2080,20241209,1.44,2115,0.00,20250206,2090,0.96,20250102,2480,-14.92,20240726,2080,1.44,20241209,0.00,N,425290,100,5 억,,5311,N,N,0,N,00,N +20250207,121152,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,67141270,31816,49.70,2110,2115,2110,0,0,2110,2110.30,0.10,0,0,2116,2112,2111,2107,2106,2112,2107,6,0,100,0,5,1,5520000,116,57.03,1.08,12,0.58,37.00,1962.00,2480,20240726,-14.92,2080,20241209,1.44,2115,0.00,20250206,2090,0.96,20250102,2480,-14.92,20240726,2080,1.44,20241209,0.00,N,425290,100,5 억,,5311,N,N,0,N,00,N +20250207,111149,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,46813530,22182,34.65,2110,2115,2110,0,0,2110,2110.43,0.10,0,0,2116,2112,2111,2107,2106,2112,2107,6,0,100,0,5,1,5520000,116,57.03,1.08,12,0.40,37.00,1962.00,2480,20240726,-14.92,2080,20241209,1.44,2115,0.00,20250206,2090,0.96,20250102,2480,-14.92,20240726,2080,1.44,20241209,0.00,N,425290,100,5 억,,5311,N,N,0,N,00,N +20250207,101154,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,27935360,13235,20.67,2110,2115,2110,0,0,2110,2110.72,0.10,0,0,2116,2112,2111,2107,2106,2112,2107,6,0,100,0,5,1,5520000,116,57.03,1.08,12,0.24,37.00,1962.00,2480,20240726,-14.92,2080,20241209,1.44,2115,0.00,20250206,2090,0.96,20250102,2480,-14.92,20240726,2080,1.44,20241209,0.00,N,425290,100,5 억,,5311,N,N,0,N,00,N +20250207,091201,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,23737500,11250,17.57,2110,2110,2110,0,0,2110,2110.00,0.10,0,0,2116,2112,2111,2107,2106,2112,2107,6,0,100,0,5,1,5520000,116,57.03,1.08,12,0.20,37.00,1962.00,2480,20240726,-14.92,2080,20241209,1.44,2115,-0.24,20250206,2090,0.96,20250102,2480,-14.92,20240726,2080,1.44,20241209,0.00,N,425290,100,5 억,,5311,N,N,0,N,00,N 20250206,161123,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,135048670,63997,38.83,2110,2115,2110,0,0,2105,2110.23,0.10,0,0,2111,2107,2106,2102,2101,2107,2102,6,0,100,0,5,1,5520000,116,57.03,1.08,12,1.16,37.00,1962.00,2480,20240726,-14.92,2080,20241209,1.44,2115,-0.24,20250206,2090,0.96,20250102,2480,-14.92,20240726,2080,1.44,20241209,0.00,N,425290,100,5 억,,5311,N,N,0,N,00,N 20250206,151129,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,134782810,63871,38.75,2110,2115,2110,0,0,2105,2110.23,0.10,0,0,2111,2107,2106,2102,2101,2107,2102,6,0,100,0,5,1,5520000,116,57.03,1.08,12,1.16,37.00,1962.00,2480,20240726,-14.92,2080,20241209,1.44,2115,-0.24,20250206,2090,0.96,20250102,2480,-14.92,20240726,2080,1.44,20241209,0.00,N,425290,100,5 억,,5311,N,N,0,N,00,N 20250206,141128,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,111733170,52947,32.13,2110,2115,2110,0,0,2105,2110.28,0.10,0,0,2111,2107,2106,2102,2101,2107,2102,6,0,100,0,5,1,5520000,116,57.03,1.08,12,0.96,37.00,1962.00,2480,20240726,-14.92,2080,20241209,1.44,2115,-0.24,20250206,2090,0.96,20250102,2480,-14.92,20240726,2080,1.44,20241209,0.00,N,425290,100,5 억,,5311,N,N,0,N,00,N diff --git a/425420/price/prices-20250201.csv b/425420/price/prices-20250201.csv index 21e7c3efabca..4a470e669d88 100644 --- a/425420/price/prices-20250201.csv +++ b/425420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161154,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16860,200,2,1.20,685054070,40907,190.06,16680,17080,16200,21650,11670,16660,16746.43,0.28,0,-4182,17153,16906,16413,16166,15673,17030,16290,11,4990,100,11320,10,1,11381000,1919,17.27,2.69,12,0.36,976.00,6259.00,43950,20240321,-61.64,11390,20241115,48.02,21600,-21.94,20250109,14540,15.96,20250203,43950,-61.64,20240321,11390,48.02,20241115,3.11,N,425420,100,11 억,,31435,N,N,0,N,00,N +20250207,151156,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16850,190,2,1.14,540713490,32351,150.31,16680,17080,16200,21650,11670,16660,16713.97,0.28,0,-4832,17153,16906,16413,16166,15673,17030,16290,11,4990,100,11320,10,1,11381000,1918,17.26,2.69,12,0.28,976.00,6259.00,43950,20240321,-61.66,11390,20241115,47.94,21600,-21.99,20250109,14540,15.89,20250203,43950,-61.66,20240321,11390,47.94,20241115,3.11,N,425420,100,11 억,,31435,N,N,0,N,00,N +20250207,141155,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16840,180,2,1.08,518881360,31058,144.30,16680,17080,16200,21650,11670,16660,16706.85,0.28,0,-4822,17153,16906,16413,16166,15673,17030,16290,11,4990,100,11320,10,1,11381000,1917,17.25,2.69,12,0.27,976.00,6259.00,43950,20240321,-61.68,11390,20241115,47.85,21600,-22.04,20250109,14540,15.82,20250203,43950,-61.68,20240321,11390,47.85,20241115,3.11,N,425420,100,11 억,,31435,N,N,0,N,00,N +20250207,131153,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16980,320,2,1.92,370546960,22262,103.43,16680,17080,16200,21650,11670,16660,16644.82,0.28,0,-4031,17153,16906,16413,16166,15673,17030,16290,11,4990,100,11320,10,1,11381000,1932,17.40,2.71,12,0.20,976.00,6259.00,43950,20240321,-61.37,11390,20241115,49.08,21600,-21.39,20250109,14540,16.78,20250203,43950,-61.37,20240321,11390,49.08,20241115,3.11,N,425420,100,11 억,,31435,N,N,0,N,00,N +20250207,121152,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16940,280,2,1.68,315215480,18993,88.25,16680,17080,16200,21650,11670,16660,16596.40,0.28,0,-2655,17153,16906,16413,16166,15673,17030,16290,11,4990,100,11320,10,1,11381000,1928,17.36,2.71,12,0.17,976.00,6259.00,43950,20240321,-61.46,11390,20241115,48.73,21600,-21.57,20250109,14540,16.51,20250203,43950,-61.46,20240321,11390,48.73,20241115,3.11,N,425420,100,11 억,,31435,N,N,0,N,00,N +20250207,111149,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16570,-90,5,-0.54,185028420,11258,52.31,16680,16690,16200,21650,11670,16660,16435.28,0.28,0,-1428,17153,16906,16413,16166,15673,17030,16290,11,4990,100,11320,10,1,11381000,1886,16.98,2.65,12,0.10,976.00,6259.00,43950,20240321,-62.30,11390,20241115,45.48,21600,-23.29,20250109,14540,13.96,20250203,43950,-62.30,20240321,11390,45.48,20241115,3.11,N,425420,100,11 억,,31435,N,N,0,N,00,N +20250207,101155,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16370,-290,5,-1.74,156612500,9519,44.23,16680,16690,16200,21650,11670,16660,16452.62,0.28,0,-2021,17153,16906,16413,16166,15673,17030,16290,11,4990,100,11320,10,1,11381000,1863,16.77,2.62,12,0.08,976.00,6259.00,43950,20240321,-62.75,11390,20241115,43.72,21600,-24.21,20250109,14540,12.59,20250203,43950,-62.75,20240321,11390,43.72,20241115,3.11,N,425420,100,11 억,,31435,N,N,0,N,00,N +20250207,091201,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16480,-180,5,-1.08,30378610,1829,8.50,16680,16690,16480,21650,11670,16660,16609.41,0.28,0,-556,17153,16906,16413,16166,15673,17030,16290,11,4990,100,11320,10,1,11381000,1876,16.89,2.63,12,0.02,976.00,6259.00,43950,20240321,-62.50,11390,20241115,44.69,21600,-23.70,20250109,14540,13.34,20250203,43950,-62.50,20240321,11390,44.69,20241115,3.11,N,425420,100,11 억,,31435,N,N,0,N,00,N 20250206,161123,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16660,760,2,4.78,345715220,21353,139.61,16110,16660,15920,20650,11130,15900,16178.10,0.26,0,1878,16513,16206,15913,15606,15313,16060,15460,11,4750,100,10810,10,1,11381000,1896,17.07,2.66,12,0.19,976.00,6259.00,43950,20240321,-62.09,11390,20241115,46.27,21600,-22.87,20250109,14540,14.58,20250203,43950,-62.09,20240321,11390,46.27,20241115,3.10,N,425420,100,11 억,,29557,N,N,0,N,00,N 20250206,151129,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16490,590,2,3.71,303206360,18798,122.90,16110,16520,15920,20650,11130,15900,16129.71,0.26,0,2067,16513,16206,15913,15606,15313,16060,15460,11,4750,100,10810,10,1,11381000,1877,16.90,2.63,12,0.17,976.00,6259.00,43950,20240321,-62.48,11390,20241115,44.78,21600,-23.66,20250109,14540,13.41,20250203,43950,-62.48,20240321,11390,44.78,20241115,3.10,N,425420,100,11 억,,29557,N,N,0,N,00,N 20250206,141129,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16110,210,2,1.32,196213860,12225,79.93,16110,16370,15920,20650,11130,15900,16050.21,0.26,0,-1569,16513,16206,15913,15606,15313,16060,15460,11,4750,100,10810,10,1,11381000,1833,16.51,2.57,12,0.11,976.00,6259.00,43950,20240321,-63.34,11390,20241115,41.44,21600,-25.42,20250109,14540,10.80,20250203,43950,-63.34,20240321,11390,41.44,20241115,3.10,N,425420,100,11 억,,29557,N,N,0,N,00,N diff --git a/429270/price/prices-20250201.csv b/429270/price/prices-20250201.csv index 008187fb36a3..159f034ff3d8 100644 --- a/429270/price/prices-20250201.csv +++ b/429270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4560,15,2,0.33,40516920,8878,67.85,4545,4645,4490,5900,3185,4545,4563.74,1.25,0,-1479,4725,4635,4555,4465,4385,4595,4425,23,1355,500,2810,5,1,4506250,205,-3.28,0.71,12,0.20,-1392.00,6432.00,18700,20240517,-75.61,4050,20241209,12.59,5990,-23.87,20250107,4475,1.90,20250206,18700,-75.61,20240517,4050,12.59,20241209,0.40,N,429270,500,22 억,,56139,N,N,0,N,00,N +20250207,151156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4580,35,2,0.77,38591045,8456,64.62,4545,4645,4490,5900,3185,4545,4563.75,1.25,0,-1411,4725,4635,4555,4465,4385,4595,4425,23,1355,500,2810,5,1,4506250,206,-3.29,0.71,12,0.19,-1392.00,6432.00,18700,20240517,-75.51,4050,20241209,13.09,5990,-23.54,20250107,4475,2.35,20250206,18700,-75.51,20240517,4050,13.09,20241209,0.40,N,429270,500,22 억,,56139,N,N,0,N,00,N +20250207,141155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,55,2,1.21,27123570,5963,45.57,4545,4645,4490,5900,3185,4545,4548.64,1.25,0,-1498,4725,4635,4555,4465,4385,4595,4425,23,1355,500,2810,5,1,4506250,207,-3.30,0.72,12,0.13,-1392.00,6432.00,18700,20240517,-75.40,4050,20241209,13.58,5990,-23.21,20250107,4475,2.79,20250206,18700,-75.40,20240517,4050,13.58,20241209,0.40,N,429270,500,22 억,,56139,N,N,0,N,00,N +20250207,131153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,30,2,0.66,24822910,5461,41.73,4545,4645,4490,5900,3185,4545,4545.49,1.25,0,-1627,4725,4635,4555,4465,4385,4595,4425,23,1355,500,2810,5,1,4506250,206,-3.29,0.71,12,0.12,-1392.00,6432.00,18700,20240517,-75.53,4050,20241209,12.96,5990,-23.62,20250107,4475,2.23,20250206,18700,-75.53,20240517,4050,12.96,20241209,0.40,N,429270,500,22 억,,56139,N,N,0,N,00,N +20250207,121152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4550,5,2,0.11,16196840,3582,27.37,4545,4600,4490,5900,3185,4545,4521.73,1.25,0,-1266,4725,4635,4555,4465,4385,4595,4425,23,1355,500,2810,5,1,4506250,205,-3.27,0.71,12,0.08,-1392.00,6432.00,18700,20240517,-75.67,4050,20241209,12.35,5990,-24.04,20250107,4475,1.68,20250206,18700,-75.67,20240517,4050,12.35,20241209,0.40,N,429270,500,22 억,,56139,N,N,0,N,00,N +20250207,111149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4525,-20,5,-0.44,13314180,2945,22.51,4545,4600,4490,5900,3185,4545,4520.94,1.25,0,-958,4725,4635,4555,4465,4385,4595,4425,23,1355,500,2810,5,1,4506250,204,-3.25,0.70,12,0.07,-1392.00,6432.00,18700,20240517,-75.80,4050,20241209,11.73,5990,-24.46,20250107,4475,1.12,20250206,18700,-75.80,20240517,4050,11.73,20241209,0.40,N,429270,500,22 억,,56139,N,N,0,N,00,N +20250207,101155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4565,20,2,0.44,7781100,1717,13.12,4545,4600,4500,5900,3185,4545,4531.80,1.25,0,-916,4725,4635,4555,4465,4385,4595,4425,23,1355,500,2810,5,1,4506250,206,-3.28,0.71,12,0.04,-1392.00,6432.00,18700,20240517,-75.59,4050,20241209,12.72,5990,-23.79,20250107,4475,2.01,20250206,18700,-75.59,20240517,4050,12.72,20241209,0.40,N,429270,500,22 억,,56139,N,N,0,N,00,N +20250207,091202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4545,0,3,0.00,1808720,398,3.04,4545,4545,4520,5900,3185,4545,4544.52,1.25,0,-374,4725,4635,4555,4465,4385,4595,4425,23,1355,500,2810,5,1,4506250,205,-3.27,0.71,12,0.01,-1392.00,6432.00,18700,20240517,-75.70,4050,20241209,12.22,5990,-24.12,20250107,4475,1.56,20250206,18700,-75.70,20240517,4050,12.22,20241209,0.40,N,429270,500,22 억,,56139,N,N,0,N,00,N 20250206,161123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4545,-25,5,-0.55,59326595,13085,222.65,4580,4645,4475,5940,3200,4570,4533.90,1.26,0,-431,4683,4626,4578,4521,4473,4655,4550,23,1370,500,2830,5,1,4506250,205,-3.27,0.71,12,0.29,-1392.00,6432.00,18700,20240517,-75.70,4050,20241209,12.22,5990,-24.12,20250107,4475,1.56,20250206,18700,-75.70,20240517,4050,12.22,20241209,0.40,N,429270,500,22 억,,56609,N,N,0,N,00,N 20250206,151130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4530,-40,5,-0.88,39217205,8619,146.66,4580,4645,4530,5940,3200,4570,4550.09,1.26,0,86,4683,4626,4578,4521,4473,4655,4550,23,1370,500,2830,5,1,4506250,204,-3.25,0.70,12,0.19,-1392.00,6432.00,18700,20240517,-75.78,4050,20241209,11.85,5990,-24.37,20250107,4490,0.89,20250203,18700,-75.78,20240517,4050,11.85,20241209,0.40,N,429270,500,22 억,,56609,N,N,0,N,00,N 20250206,141129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4540,-30,5,-0.66,31481685,6914,117.65,4580,4645,4530,5940,3200,4570,4553.32,1.26,0,49,4683,4626,4578,4521,4473,4655,4550,23,1370,500,2830,5,1,4506250,205,-3.26,0.71,12,0.15,-1392.00,6432.00,18700,20240517,-75.72,4050,20241209,12.10,5990,-24.21,20250107,4490,1.11,20250203,18700,-75.72,20240517,4050,12.10,20241209,0.40,N,429270,500,22 억,,56609,N,N,0,N,00,N diff --git a/430220/price/prices-20250201.csv b/430220/price/prices-20250201.csv index d99331344cf1..7e67d70044a5 100644 --- a/430220/price/prices-20250201.csv +++ b/430220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161154,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250207,151156,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250207,141156,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250207,131153,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250207,121152,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250207,111149,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250207,101155,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250207,091202,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N 20250206,161124,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N 20250206,151130,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N 20250206,141129,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N diff --git a/430690/price/prices-20250201.csv b/430690/price/prices-20250201.csv index 1369e67ef527..4034be6fbab0 100644 --- a/430690/price/prices-20250201.csv +++ b/430690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6050,-150,5,-2.42,4131091690,658559,16.82,6290,6580,6050,8060,4340,6200,6273.53,0.67,0,-6302,7080,6640,6400,5960,5720,6520,5840,54,1860,500,3840,10,1,10895327,659,16.22,1.85,12,6.04,373.00,3262.00,13870,20240502,-56.38,3290,20241209,83.89,6840,-11.55,20250206,3790,59.63,20250102,19880,-69.57,20240402,3290,83.89,20241209,6.14,N,430690,500,54 억,,72807,N,N,0,N,00,N +20250207,151156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6090,-110,5,-1.77,3945418840,627917,16.04,6290,6580,6060,8060,4340,6200,6283.36,0.67,0,-7757,7080,6640,6400,5960,5720,6520,5840,54,1860,500,3840,10,1,10895327,664,16.33,1.87,12,5.76,373.00,3262.00,13870,20240502,-56.09,3290,20241209,85.11,6840,-10.96,20250206,3790,60.69,20250102,19880,-69.37,20240402,3290,85.11,20241209,6.14,N,430690,500,54 억,,72807,N,N,0,N,00,N +20250207,141156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6110,-90,5,-1.45,3711013830,589521,15.06,6290,6580,6060,8060,4340,6200,6294.98,0.67,0,-733,7080,6640,6400,5960,5720,6520,5840,54,1860,500,3840,10,1,10895327,666,16.38,1.87,12,5.41,373.00,3262.00,13870,20240502,-55.95,3290,20241209,85.71,6840,-10.67,20250206,3790,61.21,20250102,19880,-69.27,20240402,3290,85.71,20241209,6.14,N,430690,500,54 억,,72807,N,N,0,N,00,N +20250207,131154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,-80,5,-1.29,3350424480,530419,13.55,6290,6580,6100,8060,4340,6200,6316.58,0.67,0,-9145,7080,6640,6400,5960,5720,6520,5840,54,1860,500,3840,10,1,10895327,667,16.41,1.88,12,4.87,373.00,3262.00,13870,20240502,-55.88,3290,20241209,86.02,6840,-10.53,20250206,3790,61.48,20250102,19880,-69.22,20240402,3290,86.02,20241209,6.14,N,430690,500,54 억,,72807,N,N,0,N,00,N +20250207,121153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6170,-30,5,-0.48,3156484630,498846,12.74,6290,6580,6140,8060,4340,6200,6327.60,0.67,0,-3910,7080,6640,6400,5960,5720,6520,5840,54,1860,500,3840,10,1,10895327,672,16.54,1.89,12,4.58,373.00,3262.00,13870,20240502,-55.52,3290,20241209,87.54,6840,-9.80,20250206,3790,62.80,20250102,19880,-68.96,20240402,3290,87.54,20241209,6.14,N,430690,500,54 억,,72807,N,N,0,N,00,N +20250207,111150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,30,2,0.48,2757908640,434397,11.10,6290,6580,6190,8060,4340,6200,6348.86,0.67,0,-10498,7080,6640,6400,5960,5720,6520,5840,54,1860,500,3840,10,1,10895327,679,16.70,1.91,12,3.99,373.00,3262.00,13870,20240502,-55.08,3290,20241209,89.36,6840,-8.92,20250206,3790,64.38,20250102,19880,-68.66,20240402,3290,89.36,20241209,6.14,N,430690,500,54 억,,72807,N,N,0,N,00,N +20250207,101155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6220,20,2,0.32,2369974740,372200,9.51,6290,6580,6210,8060,4340,6200,6367.52,0.67,0,-9440,7080,6640,6400,5960,5720,6520,5840,54,1860,500,3840,10,1,10895327,678,16.68,1.91,12,3.42,373.00,3262.00,13870,20240502,-55.16,3290,20241209,89.06,6840,-9.06,20250206,3790,64.12,20250102,19880,-68.71,20240402,3290,89.06,20241209,6.14,N,430690,500,54 억,,72807,N,N,0,N,00,N +20250207,091202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6340,140,2,2.26,1194002020,185739,4.75,6290,6580,6290,8060,4340,6200,6428.51,0.67,0,-8669,7080,6640,6400,5960,5720,6520,5840,54,1860,500,3840,10,1,10895327,691,17.00,1.94,12,1.70,373.00,3262.00,13870,20240502,-54.29,3290,20241209,92.71,6840,-7.31,20250206,3790,67.28,20250102,19880,-68.11,20240402,3290,92.71,20241209,6.14,N,430690,500,54 억,,72807,N,N,0,N,00,N 20250206,161124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,-190,5,-2.97,25711195680,3895125,185.30,6350,6840,6160,8300,4480,6390,6601.13,0.17,0,53896,6730,6560,6400,6230,6070,6645,6315,54,1910,500,3960,10,1,10895327,676,16.62,1.90,12,35.75,373.00,3262.00,13870,20240502,-55.30,3290,20241209,88.45,6840,-9.36,20250206,3790,63.59,20250102,19880,-68.81,20240402,3290,88.45,20241209,6.30,N,430690,500,54 억,,18242,N,N,0,N,00,N 20250206,151130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,-130,5,-2.03,25232545520,3818059,181.63,6350,6840,6250,8300,4480,6390,6608.92,0.17,0,45082,6730,6560,6400,6230,6070,6645,6315,54,1910,500,3960,10,1,10895327,682,16.78,1.92,12,35.04,373.00,3262.00,13870,20240502,-54.87,3290,20241209,90.27,6840,-8.48,20250206,3790,65.17,20250102,19880,-68.51,20240402,3290,90.27,20241209,6.30,N,430690,500,54 억,,18242,N,N,0,N,00,N 20250206,141129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,-30,5,-0.47,24211005600,3656379,173.94,6350,6840,6300,8300,4480,6390,6621.78,0.17,0,41726,6730,6560,6400,6230,6070,6645,6315,54,1910,500,3960,10,1,10895327,693,17.05,1.95,12,33.56,373.00,3262.00,13870,20240502,-54.15,3290,20241209,93.31,6840,-7.02,20250206,3790,67.81,20250102,19880,-68.01,20240402,3290,93.31,20241209,6.30,N,430690,500,54 억,,18242,N,N,0,N,00,N diff --git a/430700/price/prices-20250201.csv b/430700/price/prices-20250201.csv index 0c6e9da77c85..5efa70566798 100644 --- a/430700/price/prices-20250201.csv +++ b/430700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161155,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,218613925,104086,263.16,2100,2105,2100,2720,1470,2095,2100.32,0.04,0,3411,2105,2100,2095,2090,2085,2102,2092,5,625,100,0,5,1,5240000,110,41.27,1.04,12,1.99,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2105,0.00,20250207,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N +20250207,151157,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,215625455,102663,259.56,2100,2105,2100,2720,1470,2095,2100.32,0.04,0,3411,2105,2100,2095,2090,2085,2102,2092,5,625,100,0,5,1,5240000,110,41.18,1.03,12,1.96,51.00,2033.00,2415,20240409,-13.04,2070,20241115,1.45,2105,-0.24,20250207,2080,0.96,20250102,2415,-13.04,20240409,2070,1.45,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N +20250207,141156,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,186589235,88841,224.62,2100,2105,2100,2720,1470,2095,2100.26,0.04,0,3411,2105,2100,2095,2090,2085,2102,2092,5,625,100,0,5,1,5240000,110,41.18,1.03,12,1.70,51.00,2033.00,2415,20240409,-13.04,2070,20241115,1.45,2105,-0.24,20250207,2080,0.96,20250102,2415,-13.04,20240409,2070,1.45,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N +20250207,131154,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,160347635,76345,193.02,2100,2105,2100,2720,1470,2095,2100.30,0.04,0,3411,2105,2100,2095,2090,2085,2102,2092,5,625,100,0,5,1,5240000,110,41.18,1.03,12,1.46,51.00,2033.00,2415,20240409,-13.04,2070,20241115,1.45,2105,-0.24,20250207,2080,0.96,20250102,2415,-13.04,20240409,2070,1.45,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N +20250207,121153,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,134477730,64026,161.88,2100,2105,2100,2720,1470,2095,2100.36,0.04,0,3411,2105,2100,2095,2090,2085,2102,2092,5,625,100,0,5,1,5240000,110,41.18,1.03,12,1.22,51.00,2033.00,2415,20240409,-13.04,2070,20241115,1.45,2105,-0.24,20250207,2080,0.96,20250102,2415,-13.04,20240409,2070,1.45,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N +20250207,111150,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,108922830,51857,131.11,2100,2105,2100,2720,1470,2095,2100.45,0.04,0,3411,2105,2100,2095,2090,2085,2102,2092,5,625,100,0,5,1,5240000,110,41.18,1.03,12,0.99,51.00,2033.00,2415,20240409,-13.04,2070,20241115,1.45,2105,-0.24,20250207,2080,0.96,20250102,2415,-13.04,20240409,2070,1.45,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N +20250207,101156,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,81986130,39030,98.68,2100,2105,2100,2720,1470,2095,2100.59,0.04,0,3411,2105,2100,2095,2090,2085,2102,2092,5,625,100,0,5,1,5240000,110,41.18,1.03,12,0.74,51.00,2033.00,2415,20240409,-13.04,2070,20241115,1.45,2105,-0.24,20250207,2080,0.96,20250102,2415,-13.04,20240409,2070,1.45,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N +20250207,091202,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,47499515,22609,57.16,2100,2105,2100,2720,1470,2095,2100.91,0.04,0,3411,2105,2100,2095,2090,2085,2102,2092,5,625,100,0,5,1,5240000,110,41.27,1.04,12,0.43,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2105,0.00,20250207,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N 20250206,161124,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,82823315,39552,233.08,2090,2100,2090,2720,1470,2095,2094.04,0.04,0,-47,2105,2100,2095,2090,2085,2102,2092,5,625,100,0,5,1,5240000,110,41.08,1.03,12,0.75,51.00,2033.00,2415,20240409,-13.25,2070,20241115,1.21,2100,0.00,20250205,2080,0.72,20250102,2415,-13.25,20240409,2070,1.21,20241115,0.00,N,430700,100,5 억,,2207,N,N,0,N,00,N 20250206,151131,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,80975510,38670,227.89,2090,2100,2090,2720,1470,2095,2094.01,0.04,0,-13,2105,2100,2095,2090,2085,2102,2092,5,625,100,0,5,1,5240000,110,41.18,1.03,12,0.74,51.00,2033.00,2415,20240409,-13.04,2070,20241115,1.45,2100,0.00,20250205,2080,0.96,20250102,2415,-13.04,20240409,2070,1.45,20241115,0.00,N,430700,100,5 억,,2207,N,N,0,N,00,N 20250206,141129,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,78390255,37436,220.61,2090,2100,2090,2720,1470,2095,2093.98,0.04,0,0,2105,2100,2095,2090,2085,2102,2092,5,625,100,0,5,1,5240000,110,41.08,1.03,12,0.71,51.00,2033.00,2415,20240409,-13.25,2070,20241115,1.21,2100,0.00,20250205,2080,0.72,20250102,2415,-13.25,20240409,2070,1.21,20241115,0.00,N,430700,100,5 억,,2207,N,N,0,N,00,N diff --git a/431190/price/prices-20250201.csv b/431190/price/prices-20250201.csv index 2a26d265c807..28b9bf647c4a 100644 --- a/431190/price/prices-20250201.csv +++ b/431190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4860,-40,5,-0.82,444366225,91108,72.35,4895,4905,4850,6370,3430,4900,4877.43,0.53,0,-5080,5013,4956,4898,4841,4783,4927,4812,37,1470,500,3520,5,1,7486442,364,23.14,2.50,12,1.22,210.00,1946.00,15950,20240820,-69.53,4180,20241209,16.27,5990,-18.86,20250107,4600,5.65,20250204,15950,-69.53,20240820,4180,16.27,20241209,2.60,N,431190,500,37 억,,40015,N,N,0,N,00,N +20250207,151157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4860,-40,5,-0.82,420726670,86247,68.49,4895,4905,4850,6370,3430,4900,4878.13,0.53,0,-4362,5013,4956,4898,4841,4783,4927,4812,37,1470,500,3520,5,1,7486442,364,23.14,2.50,12,1.15,210.00,1946.00,15950,20240820,-69.53,4180,20241209,16.27,5990,-18.86,20250107,4600,5.65,20250204,15950,-69.53,20240820,4180,16.27,20241209,2.60,N,431190,500,37 억,,40015,N,N,0,N,00,N +20250207,141156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4880,-20,5,-0.41,359622095,73693,58.52,4895,4905,4850,6370,3430,4900,4879.98,0.53,0,-5323,5013,4956,4898,4841,4783,4927,4812,37,1470,500,3520,5,1,7486442,365,23.24,2.51,12,0.98,210.00,1946.00,15950,20240820,-69.40,4180,20241209,16.75,5990,-18.53,20250107,4600,6.09,20250204,15950,-69.40,20240820,4180,16.75,20241209,2.60,N,431190,500,37 억,,40015,N,N,0,N,00,N +20250207,131154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4875,-25,5,-0.51,269069315,55099,43.75,4895,4905,4850,6370,3430,4900,4883.35,0.53,0,-2447,5013,4956,4898,4841,4783,4927,4812,37,1470,500,3520,5,1,7486442,365,23.21,2.51,12,0.74,210.00,1946.00,15950,20240820,-69.44,4180,20241209,16.63,5990,-18.61,20250107,4600,5.98,20250204,15950,-69.44,20240820,4180,16.63,20241209,2.60,N,431190,500,37 억,,40015,N,N,0,N,00,N +20250207,121153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4895,-5,5,-0.10,242074150,49572,39.36,4895,4905,4850,6370,3430,4900,4883.25,0.53,0,-2035,5013,4956,4898,4841,4783,4927,4812,37,1470,500,3520,5,1,7486442,366,23.31,2.52,12,0.66,210.00,1946.00,15950,20240820,-69.31,4180,20241209,17.11,5990,-18.28,20250107,4600,6.41,20250204,15950,-69.31,20240820,4180,17.11,20241209,2.60,N,431190,500,37 억,,40015,N,N,0,N,00,N +20250207,111150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4895,-5,5,-0.10,221530880,45364,36.02,4895,4905,4850,6370,3430,4900,4883.37,0.53,0,-1166,5013,4956,4898,4841,4783,4927,4812,37,1470,500,3520,5,1,7486442,366,23.31,2.52,12,0.61,210.00,1946.00,15950,20240820,-69.31,4180,20241209,17.11,5990,-18.28,20250107,4600,6.41,20250204,15950,-69.31,20240820,4180,17.11,20241209,2.60,N,431190,500,37 억,,40015,N,N,0,N,00,N +20250207,101156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4895,-5,5,-0.10,106421085,21845,17.35,4895,4895,4850,6370,3430,4900,4871.51,0.53,0,-773,5013,4956,4898,4841,4783,4927,4812,37,1470,500,3520,5,1,7486442,366,23.31,2.52,12,0.29,210.00,1946.00,15950,20240820,-69.31,4180,20241209,17.11,5990,-18.28,20250107,4600,6.41,20250204,15950,-69.31,20240820,4180,17.11,20241209,2.60,N,431190,500,37 억,,40015,N,N,0,N,00,N +20250207,091203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4880,-20,5,-0.41,19435975,3997,3.17,4895,4895,4850,6370,3430,4900,4861.68,0.53,0,-346,5013,4956,4898,4841,4783,4927,4812,37,1470,500,3520,5,1,7486442,365,23.24,2.51,12,0.05,210.00,1946.00,15950,20240820,-69.40,4180,20241209,16.75,5990,-18.53,20250107,4600,6.09,20250204,15950,-69.40,20240820,4180,16.75,20241209,2.60,N,431190,500,37 억,,40015,N,N,0,N,00,N 20250206,161125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4900,0,3,0.00,608953670,124739,3.84,4925,4955,4840,6370,3430,4900,4881.73,0.28,0,19111,6070,5485,5105,4520,4140,5777,4812,37,1470,500,3520,5,1,7486442,367,23.33,2.52,12,1.67,210.00,1946.00,15950,20240820,-69.28,4180,20241209,17.22,5990,-18.20,20250107,4600,6.52,20250204,15950,-69.28,20240820,4180,17.22,20241209,2.65,N,431190,500,37 억,,20915,N,N,0,N,00,N 20250206,151131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4885,-15,5,-0.31,593054605,121492,3.74,4925,4955,4840,6370,3430,4900,4881.33,0.28,0,19483,6070,5485,5105,4520,4140,5777,4812,37,1470,500,3520,5,1,7486442,366,23.26,2.51,12,1.62,210.00,1946.00,15950,20240820,-69.37,4180,20241209,16.87,5990,-18.45,20250107,4600,6.20,20250204,15950,-69.37,20240820,4180,16.87,20241209,2.65,N,431190,500,37 억,,20915,N,N,0,N,00,N 20250206,141130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4860,-40,5,-0.82,535463830,109667,3.38,4925,4955,4840,6370,3430,4900,4882.53,0.28,0,16989,6070,5485,5105,4520,4140,5777,4812,37,1470,500,3520,5,1,7486442,364,23.14,2.50,12,1.46,210.00,1946.00,15950,20240820,-69.53,4180,20241209,16.27,5990,-18.86,20250107,4600,5.65,20250204,15950,-69.53,20240820,4180,16.27,20241209,2.65,N,431190,500,37 억,,20915,N,N,0,N,00,N diff --git a/432320/price/prices-20250201.csv b/432320/price/prices-20250201.csv index 29b41d0ef6aa..74bc82a5e09e 100644 --- a/432320/price/prices-20250201.csv +++ b/432320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161155,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3215,35,2,1.10,287414150,89914,74.10,3180,3225,3150,4130,2230,3180,3196.55,0.32,0,31388,3260,3220,3170,3130,3080,3225,3135,507,950,500,2350,5,1,101414285,3260,0.00,0.00,07,0.09,0.00,0.00,4580,20240719,-29.80,3120,20250206,3.04,4005,-19.73,20250106,3120,3.04,20250206,4580,-29.80,20240719,3120,3.04,20250206,0.02,N,432320,500,507 억,,321407,N,N,2860,N,00,N +20250207,151157,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3210,30,2,0.94,279991530,87602,72.20,3180,3225,3150,4130,2230,3180,3196.18,0.32,0,31375,3260,3220,3170,3130,3080,3225,3135,507,950,500,2350,5,1,101414285,3255,0.00,0.00,07,0.09,0.00,0.00,4580,20240719,-29.91,3120,20250206,2.88,4005,-19.85,20250106,3120,2.88,20250206,4580,-29.91,20240719,3120,2.88,20250206,0.02,N,432320,500,507 억,,321407,N,N,3027,N,00,N +20250207,141157,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3195,15,2,0.47,220032130,68904,56.79,3180,3225,3150,4130,2230,3180,3193.31,0.32,0,22263,3260,3220,3170,3130,3080,3225,3135,507,950,500,2350,5,1,101414285,3240,0.00,0.00,07,0.07,0.00,0.00,4580,20240719,-30.24,3120,20250206,2.40,4005,-20.22,20250106,3120,2.40,20250206,4580,-30.24,20240719,3120,2.40,20250206,0.02,N,432320,500,507 억,,321407,N,N,3027,N,00,N +20250207,131154,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3190,10,2,0.31,174154890,54560,44.97,3180,3225,3150,4130,2230,3180,3191.99,0.32,0,17261,3260,3220,3170,3130,3080,3225,3135,507,950,500,2350,5,1,101414285,3235,0.00,0.00,07,0.05,0.00,0.00,4580,20240719,-30.35,3120,20250206,2.24,4005,-20.35,20250106,3120,2.24,20250206,4580,-30.35,20240719,3120,2.24,20250206,0.02,N,432320,500,507 억,,321407,N,N,3027,N,00,N +20250207,121154,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3190,10,2,0.31,152323080,47722,39.33,3180,3225,3150,4130,2230,3180,3191.88,0.32,0,15922,3260,3220,3170,3130,3080,3225,3135,507,950,500,2350,5,1,101414285,3235,0.00,0.00,07,0.05,0.00,0.00,4580,20240719,-30.35,3120,20250206,2.24,4005,-20.35,20250106,3120,2.24,20250206,4580,-30.35,20240719,3120,2.24,20250206,0.02,N,432320,500,507 억,,321407,N,N,3027,N,00,N +20250207,111150,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3210,30,2,0.94,132736670,41596,34.28,3180,3225,3150,4130,2230,3180,3191.09,0.32,0,17155,3260,3220,3170,3130,3080,3225,3135,507,950,500,2350,5,1,101414285,3255,0.00,0.00,07,0.04,0.00,0.00,4580,20240719,-29.91,3120,20250206,2.88,4005,-19.85,20250106,3120,2.88,20250206,4580,-29.91,20240719,3120,2.88,20250206,0.02,N,432320,500,507 억,,321407,N,N,3027,N,00,N +20250207,101156,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3185,5,2,0.16,51497180,16273,13.41,3180,3190,3150,4130,2230,3180,3164.58,0.32,0,-1199,3260,3220,3170,3130,3080,3225,3135,507,950,500,2350,5,1,101414285,3230,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-30.46,3120,20250206,2.08,4005,-20.47,20250106,3120,2.08,20250206,4580,-30.46,20240719,3120,2.08,20250206,0.02,N,432320,500,507 억,,321407,N,N,3027,N,00,N +20250207,091203,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3155,-25,5,-0.79,11803900,3736,3.08,3180,3185,3150,4130,2230,3180,3159.50,0.32,0,-2226,3260,3220,3170,3130,3080,3225,3135,507,950,500,2350,5,1,101414285,3200,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-31.11,3120,20250206,1.12,4005,-21.22,20250106,3120,1.12,20250206,4580,-31.11,20240719,3120,1.12,20250206,0.02,N,432320,500,507 억,,321407,N,N,3027,N,00,N 20250206,161125,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,3180,-10,5,-0.31,382305925,121301,129.62,3180,3210,3120,4145,2235,3190,3151.71,0.33,0,-16561,3310,3250,3215,3155,3120,3280,3185,507,955,500,2360,5,1,101414285,3225,0.00,0.00,07,0.12,0.00,0.00,4580,20240719,-30.57,3120,20250206,1.92,4005,-20.60,20250106,3120,1.92,20250206,4580,-30.57,20240719,3120,1.92,20250206,0.02,N,432320,500,507 억,,335212,N,N,3027,N,00,N 20250206,151131,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,3145,-45,5,-1.41,355285560,112736,120.47,3180,3210,3120,4145,2235,3190,3151.48,0.33,0,-16357,3310,3250,3215,3155,3120,3280,3185,507,955,500,2360,5,1,101414285,3189,0.00,0.00,07,0.11,0.00,0.00,4580,20240719,-31.33,3120,20250206,0.80,4005,-21.47,20250106,3120,0.80,20250206,4580,-31.33,20240719,3120,0.80,20250206,0.02,N,432320,500,507 억,,335212,N,N,10500,N,00,N 20250206,141130,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,3145,-45,5,-1.41,298202150,94597,101.09,3180,3210,3120,4145,2235,3190,3152.34,0.33,0,-20154,3310,3250,3215,3155,3120,3280,3185,507,955,500,2360,5,1,101414285,3189,0.00,0.00,07,0.09,0.00,0.00,4580,20240719,-31.33,3120,20250206,0.80,4005,-21.47,20250106,3120,0.80,20250206,4580,-31.33,20240719,3120,0.80,20250206,0.02,N,432320,500,507 억,,335212,N,N,10500,N,00,N diff --git a/432430/price/prices-20250201.csv b/432430/price/prices-20250201.csv index 9b14539c1105..769f8e71638f 100644 --- a/432430/price/prices-20250201.csv +++ b/432430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161156,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4410,-25,5,-0.56,171170985,38337,71.13,4450,4570,4385,5760,3105,4435,4464.94,3.28,0,-4530,4601,4517,4401,4317,4201,4560,4360,82,1325,500,2740,5,1,16440320,725,-10.30,2.20,12,0.23,-428.00,2006.00,17990,20240607,-75.49,3700,20241209,19.19,4675,-5.67,20250107,3915,12.64,20250203,17990,-75.49,20240607,3700,19.19,20241209,1.28,N,432430,500,82 억,,538452,N,N,0,N,00,N +20250207,151157,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4410,-25,5,-0.56,164472270,36816,68.31,4450,4570,4385,5760,3105,4435,4467.41,3.28,0,-4142,4601,4517,4401,4317,4201,4560,4360,82,1325,500,2740,5,1,16440320,725,-10.30,2.20,12,0.22,-428.00,2006.00,17990,20240607,-75.49,3700,20241209,19.19,4675,-5.67,20250107,3915,12.64,20250203,17990,-75.49,20240607,3700,19.19,20241209,1.28,N,432430,500,82 억,,538452,N,N,0,N,00,N +20250207,141157,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4430,-5,5,-0.11,152483145,34092,63.25,4450,4570,4385,5760,3105,4435,4472.70,3.28,0,-3553,4601,4517,4401,4317,4201,4560,4360,82,1325,500,2740,5,1,16440320,728,-10.35,2.21,12,0.21,-428.00,2006.00,17990,20240607,-75.38,3700,20241209,19.73,4675,-5.24,20250107,3915,13.15,20250203,17990,-75.38,20240607,3700,19.73,20241209,1.28,N,432430,500,82 억,,538452,N,N,0,N,00,N +20250207,131155,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4400,-35,5,-0.79,127510605,28442,52.77,4450,4570,4385,5760,3105,4435,4483.18,3.28,0,-993,4601,4517,4401,4317,4201,4560,4360,82,1325,500,2740,5,1,16440320,723,-10.28,2.19,12,0.17,-428.00,2006.00,17990,20240607,-75.54,3700,20241209,18.92,4675,-5.88,20250107,3915,12.39,20250203,17990,-75.54,20240607,3700,18.92,20241209,1.28,N,432430,500,82 억,,538452,N,N,0,N,00,N +20250207,121154,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4430,-5,5,-0.11,110141940,24509,45.47,4450,4570,4405,5760,3105,4435,4493.94,3.28,0,1823,4601,4517,4401,4317,4201,4560,4360,82,1325,500,2740,5,1,16440320,728,-10.35,2.21,12,0.15,-428.00,2006.00,17990,20240607,-75.38,3700,20241209,19.73,4675,-5.24,20250107,3915,13.15,20250203,17990,-75.38,20240607,3700,19.73,20241209,1.28,N,432430,500,82 억,,538452,N,N,0,N,00,N +20250207,111151,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4460,25,2,0.56,101227020,22499,41.74,4450,4570,4405,5760,3105,4435,4499.18,3.28,0,2793,4601,4517,4401,4317,4201,4560,4360,82,1325,500,2740,5,1,16440320,733,-10.42,2.22,12,0.14,-428.00,2006.00,17990,20240607,-75.21,3700,20241209,20.54,4675,-4.60,20250107,3915,13.92,20250203,17990,-75.21,20240607,3700,20.54,20241209,1.28,N,432430,500,82 억,,538452,N,N,0,N,00,N +20250207,101157,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4450,15,2,0.34,81274800,18010,33.42,4450,4570,4405,5760,3105,4435,4512.76,3.28,0,5091,4601,4517,4401,4317,4201,4560,4360,82,1325,500,2740,5,1,16440320,732,-10.40,2.22,12,0.11,-428.00,2006.00,17990,20240607,-75.26,3700,20241209,20.27,4675,-4.81,20250107,3915,13.67,20250203,17990,-75.26,20240607,3700,20.27,20241209,1.28,N,432430,500,82 억,,538452,N,N,0,N,00,N +20250207,091203,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4500,65,2,1.47,11000405,2467,4.58,4450,4500,4405,5760,3105,4435,4459.02,3.28,0,-354,4601,4517,4401,4317,4201,4560,4360,82,1325,500,2740,5,1,16440320,740,-10.51,2.24,12,0.02,-428.00,2006.00,17990,20240607,-74.99,3700,20241209,21.62,4675,-3.74,20250107,3915,14.94,20250203,17990,-74.99,20240607,3700,21.62,20241209,1.28,N,432430,500,82 억,,538452,N,N,0,N,00,N 20250206,161125,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4435,70,2,1.60,236601095,53793,89.79,4365,4485,4285,5670,3060,4365,4398.36,3.28,0,-5194,4535,4450,4280,4195,4025,4492,4237,82,1305,500,2700,5,1,16440320,729,-10.36,2.21,12,0.33,-428.00,2006.00,17990,20240607,-75.35,3700,20241209,19.86,4675,-5.13,20250107,3915,13.28,20250203,17990,-75.35,20240607,3700,19.86,20241209,1.29,N,432430,500,82 억,,539283,N,N,0,N,00,N 20250206,151131,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4460,95,2,2.18,207664355,47252,78.87,4365,4485,4285,5670,3060,4365,4394.83,3.28,0,-5787,4535,4450,4280,4195,4025,4492,4237,82,1305,500,2700,5,1,16440320,733,-10.42,2.22,12,0.29,-428.00,2006.00,17990,20240607,-75.21,3700,20241209,20.54,4675,-4.60,20250107,3915,13.92,20250203,17990,-75.21,20240607,3700,20.54,20241209,1.29,N,432430,500,82 억,,539283,N,N,0,N,00,N 20250206,141130,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4480,115,2,2.63,193980780,44177,73.74,4365,4485,4285,5670,3060,4365,4390.99,3.28,0,-5997,4535,4450,4280,4195,4025,4492,4237,82,1305,500,2700,5,1,16440320,737,-10.47,2.23,12,0.27,-428.00,2006.00,17990,20240607,-75.10,3700,20241209,21.08,4675,-4.17,20250107,3915,14.43,20250203,17990,-75.10,20240607,3700,21.08,20241209,1.29,N,432430,500,82 억,,539283,N,N,0,N,00,N diff --git a/432470/price/prices-20250201.csv b/432470/price/prices-20250201.csv index d2d29132d61c..9e9fdfb8b022 100644 --- a/432470/price/prices-20250201.csv +++ b/432470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10760,70,2,0.65,244689410,22842,100.43,10590,10920,10550,13890,7490,10690,10712.24,1.12,0,3674,11170,10930,10720,10480,10270,10825,10375,9,3200,100,7480,10,1,8674556,933,21.43,1.90,12,0.26,502.00,5674.00,28800,20240717,-62.64,9980,20241209,7.82,12860,-16.33,20250120,10500,2.48,20250203,44800,-75.98,20240216,9980,7.82,20241209,1.90,N,432470,100,8 억,,96950,N,N,0,N,00,N +20250207,151158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10800,110,2,1.03,226704690,21171,93.08,10590,10920,10550,13890,7490,10690,10708.27,1.12,0,3815,11170,10930,10720,10480,10270,10825,10375,9,3200,100,7480,10,1,8674556,937,21.51,1.90,12,0.24,502.00,5674.00,28800,20240717,-62.50,9980,20241209,8.22,12860,-16.02,20250120,10500,2.86,20250203,44800,-75.89,20240216,9980,8.22,20241209,1.90,N,432470,100,8 억,,96950,N,N,0,N,00,N +20250207,141157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10700,10,2,0.09,205965320,19248,84.63,10590,10920,10550,13890,7490,10690,10700.61,1.12,0,2211,11170,10930,10720,10480,10270,10825,10375,9,3200,100,7480,10,1,8674556,928,21.31,1.89,12,0.22,502.00,5674.00,28800,20240717,-62.85,9980,20241209,7.21,12860,-16.80,20250120,10500,1.90,20250203,44800,-76.12,20240216,9980,7.21,20241209,1.90,N,432470,100,8 억,,96950,N,N,0,N,00,N +20250207,131155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10700,10,2,0.09,186567760,17439,76.67,10590,10920,10550,13890,7490,10690,10698.31,1.12,0,1796,11170,10930,10720,10480,10270,10825,10375,9,3200,100,7480,10,1,8674556,928,21.31,1.89,12,0.20,502.00,5674.00,28800,20240717,-62.85,9980,20241209,7.21,12860,-16.80,20250120,10500,1.90,20250203,44800,-76.12,20240216,9980,7.21,20241209,1.90,N,432470,100,8 억,,96950,N,N,0,N,00,N +20250207,121154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10670,-20,5,-0.19,171343660,16011,70.39,10590,10920,10550,13890,7490,10690,10701.62,1.12,0,1633,11170,10930,10720,10480,10270,10825,10375,9,3200,100,7480,10,1,8674556,926,21.25,1.88,12,0.18,502.00,5674.00,28800,20240717,-62.95,9980,20241209,6.91,12860,-17.03,20250120,10500,1.62,20250203,44800,-76.18,20240216,9980,6.91,20241209,1.90,N,432470,100,8 억,,96950,N,N,0,N,00,N +20250207,111151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10780,90,2,0.84,147337780,13757,60.48,10590,10920,10550,13890,7490,10690,10710.02,1.12,0,772,11170,10930,10720,10480,10270,10825,10375,9,3200,100,7480,10,1,8674556,935,21.47,1.90,12,0.16,502.00,5674.00,28800,20240717,-62.57,9980,20241209,8.02,12860,-16.17,20250120,10500,2.67,20250203,44800,-75.94,20240216,9980,8.02,20241209,1.90,N,432470,100,8 억,,96950,N,N,0,N,00,N +20250207,101157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10750,60,2,0.56,112634710,10499,46.16,10590,10920,10570,13890,7490,10690,10728.14,1.12,0,1813,11170,10930,10720,10480,10270,10825,10375,9,3200,100,7480,10,1,8674556,933,21.41,1.89,12,0.12,502.00,5674.00,28800,20240717,-62.67,9980,20241209,7.72,12860,-16.41,20250120,10500,2.38,20250203,44800,-76.00,20240216,9980,7.72,20241209,1.90,N,432470,100,8 억,,96950,N,N,0,N,00,N +20250207,091203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10750,60,2,0.56,38580500,3613,15.88,10590,10760,10570,13890,7490,10690,10678.25,1.12,0,781,11170,10930,10720,10480,10270,10825,10375,9,3200,100,7480,10,1,8674556,933,21.41,1.89,12,0.04,502.00,5674.00,28800,20240717,-62.67,9980,20241209,7.72,12860,-16.41,20250120,10500,2.38,20250203,44800,-76.00,20240216,9980,7.72,20241209,1.90,N,432470,100,8 억,,96950,N,N,0,N,00,N 20250206,161125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10690,-260,5,-2.37,243210990,22581,111.72,10950,10960,10510,14230,7670,10950,10770.56,1.19,0,-6182,11230,11090,11000,10860,10770,11045,10815,9,3280,100,7660,10,1,8674556,927,21.29,1.88,12,0.26,502.00,5674.00,28800,20240717,-62.88,9980,20241209,7.11,12860,-16.87,20250120,10500,1.81,20250203,44800,-76.14,20240216,9980,7.11,20241209,1.94,N,432470,100,8 억,,103112,N,N,0,N,00,N 20250206,151132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10800,-150,5,-1.37,233592550,21682,107.27,10950,10960,10510,14230,7670,10950,10773.25,1.19,0,-6133,11230,11090,11000,10860,10770,11045,10815,9,3280,100,7660,10,1,8674556,937,21.51,1.90,12,0.25,502.00,5674.00,28800,20240717,-62.50,9980,20241209,8.22,12860,-16.02,20250120,10500,2.86,20250203,44800,-75.89,20240216,9980,8.22,20241209,1.94,N,432470,100,8 억,,103112,N,N,0,N,00,N 20250206,141131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10760,-190,5,-1.74,174206000,16124,79.77,10950,10960,10650,14230,7670,10950,10803.79,1.19,0,-6011,11230,11090,11000,10860,10770,11045,10815,9,3280,100,7660,10,1,8674556,933,21.43,1.90,12,0.19,502.00,5674.00,28800,20240717,-62.64,9980,20241209,7.82,12860,-16.33,20250120,10500,2.48,20250203,44800,-75.98,20240216,9980,7.82,20241209,1.94,N,432470,100,8 억,,103112,N,N,0,N,00,N diff --git a/432720/price/prices-20250201.csv b/432720/price/prices-20250201.csv index f4456bca802c..e589fad3235c 100644 --- a/432720/price/prices-20250201.csv +++ b/432720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13650,1130,2,9.03,76628379690,5521382,974.50,12710,14770,12050,16270,8770,12520,13878.63,0.24,0,6713,12980,12750,12470,12240,11960,12865,12355,70,3750,500,7760,10,1,13929192,1901,-15.80,5.42,12,39.64,-864.00,2520.00,42449,20240313,-67.84,5880,20241209,132.14,14980,-8.88,20250123,8850,54.24,20250115,44400,-69.26,20240313,5880,132.14,20241209,1.93,N,432720,500,69 억,,34045,N,N,0,N,00,N +20250207,151158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13710,1190,2,9.50,75646254470,5449560,961.83,12710,14770,12050,16270,8770,12520,13881.17,0.24,0,-8851,12980,12750,12470,12240,11960,12865,12355,70,3750,500,7760,10,1,13929192,1910,-15.87,5.44,12,39.12,-864.00,2520.00,42449,20240313,-67.70,5880,20241209,133.16,14980,-8.48,20250123,8850,54.92,20250115,44400,-69.12,20240313,5880,133.16,20241209,1.93,N,432720,500,69 억,,34045,N,N,0,N,00,N +20250207,141157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13570,1050,2,8.39,70999396870,5113556,902.52,12710,14770,12050,16270,8770,12520,13884.55,0.24,0,-21604,12980,12750,12470,12240,11960,12865,12355,70,3750,500,7760,10,1,13929192,1890,-15.71,5.38,12,36.71,-864.00,2520.00,42449,20240313,-68.03,5880,20241209,130.78,14980,-9.41,20250123,8850,53.33,20250115,44400,-69.44,20240313,5880,130.78,20241209,1.93,N,432720,500,69 억,,34045,N,N,0,N,00,N +20250207,131155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13740,1220,2,9.74,67447838950,4852409,856.43,12710,14770,12050,16270,8770,12520,13899.87,0.24,0,-29703,12980,12750,12470,12240,11960,12865,12355,70,3750,500,7760,10,1,13929192,1914,-15.90,5.45,12,34.84,-864.00,2520.00,42449,20240313,-67.63,5880,20241209,133.67,14980,-8.28,20250123,8850,55.25,20250115,44400,-69.05,20240313,5880,133.67,20241209,1.93,N,432720,500,69 억,,34045,N,N,0,N,00,N +20250207,121154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14210,1690,2,13.50,47506285550,3456100,609.99,12710,14770,12050,16270,8770,12520,13745.63,0.24,0,-31832,12980,12750,12470,12240,11960,12865,12355,70,3750,500,7760,10,1,13929192,1979,-16.45,5.64,12,24.81,-864.00,2520.00,42449,20240313,-66.52,5880,20241209,141.67,14980,-5.14,20250123,8850,60.56,20250115,44400,-68.00,20240313,5880,141.67,20241209,1.93,N,432720,500,69 억,,34045,N,N,0,N,00,N +20250207,111151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13520,1000,2,7.99,12968702510,998007,176.14,12710,13770,12050,16270,8770,12520,12994.60,0.24,0,-20610,12980,12750,12470,12240,11960,12865,12355,70,3750,500,7760,10,1,13929192,1883,-15.65,5.37,12,7.16,-864.00,2520.00,42449,20240313,-68.15,5880,20241209,129.93,14980,-9.75,20250123,8850,52.77,20250115,44400,-69.55,20240313,5880,129.93,20241209,1.93,N,432720,500,69 억,,34045,N,N,0,N,00,N +20250207,101157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12550,30,2,0.24,3366129500,270365,47.72,12710,12840,12050,16270,8770,12520,12450.31,0.24,0,-15361,12980,12750,12470,12240,11960,12865,12355,70,3750,500,7760,10,1,13929192,1748,-14.53,4.98,12,1.94,-864.00,2520.00,42449,20240313,-70.44,5880,20241209,113.44,14980,-16.22,20250123,8850,41.81,20250115,44400,-71.73,20240313,5880,113.44,20241209,1.93,N,432720,500,69 억,,34045,N,N,0,N,00,N +20250207,091204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12230,-290,5,-2.32,785540170,63343,11.18,12710,12750,12150,16270,8770,12520,12401.37,0.24,0,-12284,12980,12750,12470,12240,11960,12865,12355,70,3750,500,7760,10,1,13929192,1704,-14.16,4.85,12,0.45,-864.00,2520.00,42449,20240313,-71.19,5880,20241209,107.99,14980,-18.36,20250123,8850,38.19,20250115,44400,-72.45,20240313,5880,107.99,20241209,1.93,N,432720,500,69 억,,34045,N,N,0,N,00,N 20250206,161125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12520,410,2,3.39,6938529830,558438,54.31,12420,12700,12190,15740,8480,12110,12424.82,0.24,0,-1181,13263,12686,12173,11596,11083,12975,11885,70,3630,500,7500,10,1,13929192,1744,-14.49,4.97,12,4.01,-864.00,2520.00,42449,20240313,-70.51,5880,20241209,112.93,14980,-16.42,20250123,8850,41.47,20250115,44400,-71.80,20240313,5880,112.93,20241209,1.94,N,432720,500,69 억,,33597,N,N,0,N,00,N 20250206,151132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12500,390,2,3.22,6605081340,531793,51.72,12420,12700,12190,15740,8480,12110,12420.40,0.24,0,-6171,13263,12686,12173,11596,11083,12975,11885,70,3630,500,7500,10,1,13929192,1741,-14.47,4.96,12,3.82,-864.00,2520.00,42449,20240313,-70.55,5880,20241209,112.59,14980,-16.56,20250123,8850,41.24,20250115,44400,-71.85,20240313,5880,112.59,20241209,1.94,N,432720,500,69 억,,33597,N,N,0,N,00,N 20250206,141131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12440,330,2,2.73,5774769210,465270,45.25,12420,12700,12190,15740,8480,12110,12411.65,0.24,0,-13179,13263,12686,12173,11596,11083,12975,11885,70,3630,500,7500,10,1,13929192,1733,-14.40,4.94,12,3.34,-864.00,2520.00,42449,20240313,-70.69,5880,20241209,111.56,14980,-16.96,20250123,8850,40.56,20250115,44400,-71.98,20240313,5880,111.56,20241209,1.94,N,432720,500,69 억,,33597,N,N,0,N,00,N diff --git a/432980/price/prices-20250201.csv b/432980/price/prices-20250201.csv index 868dd3bac8ae..e99b1541c744 100644 --- a/432980/price/prices-20250201.csv +++ b/432980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161156,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4050,-150,5,-3.57,395180560,95687,90.79,4240,4240,4050,5460,2940,4200,4131.97,0.43,0,-1422,4413,4306,4228,4121,4043,4360,4175,43,1260,500,2940,5,1,8591742,348,-43.09,1.96,12,1.11,-94.00,2065.00,8440,20241226,-52.01,4000,20250204,1.25,6720,-39.73,20250106,4000,1.25,20250204,8440,-52.01,20241226,4000,1.25,20250204,0.15,N,432980,500,42 억,,36883,N,N,0,N,00,N +20250207,151158,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4100,-100,5,-2.38,339943690,82114,77.91,4240,4240,4090,5460,2940,4200,4139.90,0.43,0,1266,4413,4306,4228,4121,4043,4360,4175,43,1260,500,2940,5,1,8591742,352,-43.62,1.99,12,0.96,-94.00,2065.00,8440,20241226,-51.42,4000,20250204,2.50,6720,-38.99,20250106,4000,2.50,20250204,8440,-51.42,20241226,4000,2.50,20250204,0.15,N,432980,500,42 억,,36883,N,N,0,N,00,N +20250207,141158,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4115,-85,5,-2.02,298832680,72102,68.41,4240,4240,4095,5460,2940,4200,4144.58,0.43,0,1468,4413,4306,4228,4121,4043,4360,4175,43,1260,500,2940,5,1,8591742,354,-43.78,1.99,12,0.84,-94.00,2065.00,8440,20241226,-51.24,4000,20250204,2.88,6720,-38.76,20250106,4000,2.88,20250204,8440,-51.24,20241226,4000,2.88,20250204,0.15,N,432980,500,42 억,,36883,N,N,0,N,00,N +20250207,131156,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4145,-55,5,-1.31,213381185,51326,48.70,4240,4240,4100,5460,2940,4200,4157.37,0.43,0,-90,4413,4306,4228,4121,4043,4360,4175,43,1260,500,2940,5,1,8591742,356,-44.10,2.01,12,0.60,-94.00,2065.00,8440,20241226,-50.89,4000,20250204,3.62,6720,-38.32,20250106,4000,3.62,20250204,8440,-50.89,20241226,4000,3.62,20250204,0.15,N,432980,500,42 억,,36883,N,N,0,N,00,N +20250207,121155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4170,-30,5,-0.71,184437600,44341,42.07,4240,4240,4100,5460,2940,4200,4159.53,0.43,0,-2026,4413,4306,4228,4121,4043,4360,4175,43,1260,500,2940,5,1,8591742,358,-44.36,2.02,12,0.52,-94.00,2065.00,8440,20241226,-50.59,4000,20250204,4.25,6720,-37.95,20250106,4000,4.25,20250204,8440,-50.59,20241226,4000,4.25,20250204,0.15,N,432980,500,42 억,,36883,N,N,0,N,00,N +20250207,111151,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4150,-50,5,-1.19,169480055,40730,38.64,4240,4240,4100,5460,2940,4200,4161.06,0.43,0,-2095,4413,4306,4228,4121,4043,4360,4175,43,1260,500,2940,5,1,8591742,357,-44.15,2.01,12,0.47,-94.00,2065.00,8440,20241226,-50.83,4000,20250204,3.75,6720,-38.24,20250106,4000,3.75,20250204,8440,-50.83,20241226,4000,3.75,20250204,0.15,N,432980,500,42 억,,36883,N,N,0,N,00,N +20250207,101157,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4120,-80,5,-1.90,114754335,27569,26.16,4240,4240,4100,5460,2940,4200,4162.44,0.43,0,-3489,4413,4306,4228,4121,4043,4360,4175,43,1260,500,2940,5,1,8591742,354,-43.83,2.00,12,0.32,-94.00,2065.00,8440,20241226,-51.18,4000,20250204,3.00,6720,-38.69,20250106,4000,3.00,20250204,8440,-51.18,20241226,4000,3.00,20250204,0.15,N,432980,500,42 억,,36883,N,N,0,N,00,N +20250207,091204,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4230,30,2,0.71,31995585,7640,7.25,4240,4240,4155,5460,2940,4200,4187.90,0.43,0,1181,4413,4306,4228,4121,4043,4360,4175,43,1260,500,2940,5,1,8591742,363,-45.00,2.05,12,0.09,-94.00,2065.00,8440,20241226,-49.88,4000,20250204,5.75,6720,-37.05,20250106,4000,5.75,20250204,8440,-49.88,20241226,4000,5.75,20250204,0.15,N,432980,500,42 억,,36883,N,N,0,N,00,N 20250206,161126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4200,55,2,1.33,442693880,104367,144.84,4150,4335,4150,5380,2905,4145,4241.84,0.46,0,-3042,4265,4205,4120,4060,3975,4235,4090,43,1235,500,2900,5,1,8591742,361,-44.68,2.03,12,1.21,-94.00,2065.00,8440,20241226,-50.24,4000,20250204,5.00,6720,-37.50,20250106,4000,5.00,20250204,8440,-50.24,20241226,4000,5.00,20250204,0.15,N,432980,500,42 억,,39775,N,N,0,N,00,N 20250206,151132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4235,90,2,2.17,426384910,100486,139.46,4150,4335,4150,5380,2905,4145,4243.23,0.46,0,-3439,4265,4205,4120,4060,3975,4235,4090,43,1235,500,2900,5,1,8591742,364,-45.05,2.05,12,1.17,-94.00,2065.00,8440,20241226,-49.82,4000,20250204,5.88,6720,-36.98,20250106,4000,5.88,20250204,8440,-49.82,20241226,4000,5.88,20250204,0.15,N,432980,500,42 억,,39775,N,N,0,N,00,N 20250206,141131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4205,60,2,1.45,356782840,84012,116.59,4150,4335,4150,5380,2905,4145,4246.81,0.46,0,-146,4265,4205,4120,4060,3975,4235,4090,43,1235,500,2900,5,1,8591742,361,-44.73,2.04,12,0.98,-94.00,2065.00,8440,20241226,-50.18,4000,20250204,5.12,6720,-37.43,20250106,4000,5.12,20250204,8440,-50.18,20241226,4000,5.12,20250204,0.15,N,432980,500,42 억,,39775,N,N,0,N,00,N diff --git a/433530/price/prices-20250201.csv b/433530/price/prices-20250201.csv index 45fc79f7596e..795ccf1c5585 100644 --- a/433530/price/prices-20250201.csv +++ b/433530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,91882525,42155,101.16,2195,2200,2165,2830,1530,2180,2179.64,0.98,0,-119,2210,2195,2175,2160,2140,2202,2167,4,650,100,1430,5,1,4105000,89,53.17,1.07,12,1.03,41.00,2032.00,2510,20241031,-13.15,1830,20241120,19.13,2235,-2.46,20250123,1982,9.99,20250103,2525,-13.66,20240705,1830,19.13,20241120,0.74,N,433530,100,4 억,,40305,N,N,0,N,00,N +20250207,151159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,85970310,39443,94.65,2195,2200,2165,2830,1530,2180,2179.61,0.98,0,-278,2210,2195,2175,2160,2140,2202,2167,4,650,100,1430,5,1,4105000,90,53.29,1.08,12,0.96,41.00,2032.00,2510,20241031,-12.95,1830,20241120,19.40,2235,-2.24,20250123,1982,10.24,20250103,2525,-13.47,20240705,1830,19.40,20241120,0.74,N,433530,100,4 억,,40305,N,N,0,N,00,N +20250207,141158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,55221180,25362,60.86,2195,2200,2165,2830,1530,2180,2177.32,0.98,0,-269,2210,2195,2175,2160,2140,2202,2167,4,650,100,1430,5,1,4105000,89,53.17,1.07,12,0.62,41.00,2032.00,2510,20241031,-13.15,1830,20241120,19.13,2235,-2.46,20250123,1982,9.99,20250103,2525,-13.66,20240705,1830,19.13,20241120,0.74,N,433530,100,4 억,,40305,N,N,0,N,00,N +20250207,131156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,31587320,14464,34.71,2195,2200,2170,2830,1530,2180,2183.86,0.98,0,-279,2210,2195,2175,2160,2140,2202,2167,4,650,100,1430,5,1,4105000,89,53.17,1.07,12,0.35,41.00,2032.00,2510,20241031,-13.15,1830,20241120,19.13,2235,-2.46,20250123,1982,9.99,20250103,2525,-13.66,20240705,1830,19.13,20241120,0.74,N,433530,100,4 억,,40305,N,N,0,N,00,N +20250207,121155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,31578595,14460,34.70,2195,2200,2170,2830,1530,2180,2183.86,0.98,0,-278,2210,2195,2175,2160,2140,2202,2167,4,650,100,1430,5,1,4105000,90,53.29,1.08,12,0.35,41.00,2032.00,2510,20241031,-12.95,1830,20241120,19.40,2235,-2.24,20250123,1982,10.24,20250103,2525,-13.47,20240705,1830,19.40,20241120,0.74,N,433530,100,4 억,,40305,N,N,0,N,00,N +20250207,111151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,24401305,11162,26.79,2195,2200,2180,2830,1530,2180,2186.11,0.98,0,-596,2210,2195,2175,2160,2140,2202,2167,4,650,100,1430,5,1,4105000,90,53.29,1.08,12,0.27,41.00,2032.00,2510,20241031,-12.95,1830,20241120,19.40,2235,-2.24,20250123,1982,10.24,20250103,2525,-13.47,20240705,1830,19.40,20241120,0.74,N,433530,100,4 억,,40305,N,N,0,N,00,N +20250207,101158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,15470415,7068,16.96,2195,2200,2180,2830,1530,2180,2188.80,0.98,0,-596,2210,2195,2175,2160,2140,2202,2167,4,650,100,1430,5,1,4105000,90,53.41,1.08,12,0.17,41.00,2032.00,2510,20241031,-12.75,1830,20241120,19.67,2235,-2.01,20250123,1982,10.49,20250103,2525,-13.27,20240705,1830,19.67,20241120,0.74,N,433530,100,4 억,,40305,N,N,0,N,00,N +20250207,091204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,20,2,0.92,3195275,1453,3.49,2195,2200,2180,2830,1530,2180,2199.09,0.98,0,-141,2210,2195,2175,2160,2140,2202,2167,4,650,100,1430,5,1,4105000,90,53.66,1.08,12,0.04,41.00,2032.00,2510,20241031,-12.35,1830,20241120,20.22,2235,-1.57,20250123,1982,11.00,20250103,2525,-12.87,20240705,1830,20.22,20241120,0.74,N,433530,100,4 억,,40305,N,N,0,N,00,N 20250206,161126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,25,2,1.16,90706950,41671,36.78,2155,2190,2155,2800,1510,2155,2176.74,1.01,0,-1190,2251,2202,2151,2102,2051,2227,2127,4,645,100,1420,5,1,4105000,89,53.17,1.07,12,1.02,41.00,2032.00,2510,20241031,-13.15,1830,20241120,19.13,2235,-2.46,20250123,1982,9.99,20250103,2525,-13.66,20240705,1830,19.13,20241120,0.70,N,433530,100,4 억,,41495,N,N,0,N,00,N 20250206,151132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,20,2,0.93,84241965,38699,34.15,2155,2190,2155,2800,1510,2155,2176.85,1.01,0,-1165,2251,2202,2151,2102,2051,2227,2127,4,645,100,1420,5,1,4105000,89,53.05,1.07,12,0.94,41.00,2032.00,2510,20241031,-13.35,1830,20241120,18.85,2235,-2.68,20250123,1982,9.74,20250103,2525,-13.86,20240705,1830,18.85,20241120,0.70,N,433530,100,4 억,,41495,N,N,0,N,00,N 20250206,141131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,20,2,0.93,81271025,37336,32.95,2155,2190,2155,2800,1510,2155,2176.75,1.01,0,-933,2251,2202,2151,2102,2051,2227,2127,4,645,100,1420,5,1,4105000,89,53.05,1.07,12,0.91,41.00,2032.00,2510,20241031,-13.35,1830,20241120,18.85,2235,-2.68,20250123,1982,9.74,20250103,2525,-13.86,20240705,1830,18.85,20241120,0.70,N,433530,100,4 억,,41495,N,N,0,N,00,N diff --git a/434190/price/prices-20250201.csv b/434190/price/prices-20250201.csv index d798dd69bd17..cd784871fe78 100644 --- a/434190/price/prices-20250201.csv +++ b/434190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161157,57,100.00,KONEX,,,N,N,N,N, ,N,5290,210,2,4.13,1272580,248,120.39,5390,5390,5030,5840,4320,5080,5131.37,0.00,0,0,5346,5212,5116,4982,4886,5280,5050,37,760,500,3350,10,1,7369434,390,-129.02,2.60,12,0.00,-41.00,2038.00,6410,20240215,-17.47,4350,20240423,21.61,5400,-2.04,20250117,5000,5.80,20250205,6410,-17.47,20240215,4350,21.61,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250207,151159,57,100.00,KONEX,,,N,N,N,N, ,N,5290,210,2,4.13,1272580,248,120.39,5390,5390,5030,5840,4320,5080,5131.37,0.00,0,0,5346,5212,5116,4982,4886,5280,5050,37,760,500,3350,10,1,7369434,390,-129.02,2.60,12,0.00,-41.00,2038.00,6410,20240215,-17.47,4350,20240423,21.61,5400,-2.04,20250117,5000,5.80,20250205,6410,-17.47,20240215,4350,21.61,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250207,141158,57,100.00,KONEX,,,N,N,N,N, ,N,5200,120,2,2.36,895440,176,85.44,5390,5390,5030,5840,4320,5080,5087.73,0.00,0,0,5346,5212,5116,4982,4886,5280,5050,37,760,500,3350,10,1,7369434,383,-126.83,2.55,12,0.00,-41.00,2038.00,6410,20240215,-18.88,4350,20240423,19.54,5400,-3.70,20250117,5000,4.00,20250205,6410,-18.88,20240215,4350,19.54,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250207,131156,57,100.00,KONEX,,,N,N,N,N, ,N,5190,110,2,2.17,827930,163,79.13,5390,5390,5030,5840,4320,5080,5079.33,0.00,0,0,5346,5212,5116,4982,4886,5280,5050,37,760,500,3350,10,1,7369434,382,-126.59,2.55,12,0.00,-41.00,2038.00,6410,20240215,-19.03,4350,20240423,19.31,5400,-3.89,20250117,5000,3.80,20250205,6410,-19.03,20240215,4350,19.31,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250207,121155,57,100.00,KONEX,,,N,N,N,N, ,N,5080,0,3,0.00,734890,145,70.39,5390,5390,5030,5840,4320,5080,5068.21,0.00,0,0,5346,5212,5116,4982,4886,5280,5050,37,760,500,3350,10,1,7369434,374,-123.90,2.49,12,0.00,-41.00,2038.00,6410,20240215,-20.75,4350,20240423,16.78,5400,-5.93,20250117,5000,1.60,20250205,6410,-20.75,20240215,4350,16.78,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250207,111152,57,100.00,KONEX,,,N,N,N,N, ,N,5080,0,3,0.00,734890,145,70.39,5390,5390,5030,5840,4320,5080,5068.21,0.00,0,0,5346,5212,5116,4982,4886,5280,5050,37,760,500,3350,10,1,7369434,374,-123.90,2.49,12,0.00,-41.00,2038.00,6410,20240215,-20.75,4350,20240423,16.78,5400,-5.93,20250117,5000,1.60,20250205,6410,-20.75,20240215,4350,16.78,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250207,101158,57,100.00,KONEX,,,N,N,N,N, ,N,5070,-10,5,-0.20,724640,143,69.42,5390,5390,5030,5840,4320,5080,5067.41,0.00,0,0,5346,5212,5116,4982,4886,5280,5050,37,760,500,3350,10,1,7369434,374,-123.66,2.49,12,0.00,-41.00,2038.00,6410,20240215,-20.90,4350,20240423,16.55,5400,-6.11,20250117,5000,1.40,20250205,6410,-20.90,20240215,4350,16.55,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250207,091204,57,100.00,KONEX,,,N,N,N,N, ,N,5340,260,2,5.12,212590,42,20.39,5390,5390,5030,5840,4320,5080,5061.67,0.00,0,0,5346,5212,5116,4982,4886,5280,5050,37,760,500,3350,10,1,7369434,394,-130.24,2.62,12,0.00,-41.00,2038.00,6410,20240215,-16.69,4350,20240423,22.76,5400,-1.11,20250117,5000,6.80,20250205,6410,-16.69,20240215,4350,22.76,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N 20250206,161126,57,100.00,KONEX,,,N,N,N,N, ,N,5080,-110,5,-2.12,1047690,206,588.57,5020,5250,5020,5960,4420,5190,5085.87,0.00,0,0,5316,5252,5126,5062,4936,5285,5095,37,770,500,3420,10,1,7369434,374,-123.90,2.49,12,0.00,-41.00,2038.00,6410,20240215,-20.75,4350,20240423,16.78,5400,-5.93,20250117,5000,1.60,20250205,6410,-20.75,20240215,4350,16.78,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N 20250206,151133,57,100.00,KONEX,,,N,N,N,N, ,N,5070,-120,5,-2.31,814010,160,457.14,5020,5250,5020,5960,4420,5190,5087.56,0.00,0,0,5316,5252,5126,5062,4936,5285,5095,37,770,500,3420,10,1,7369434,374,-123.66,2.49,12,0.00,-41.00,2038.00,6410,20240215,-20.90,4350,20240423,16.55,5400,-6.11,20250117,5000,1.40,20250205,6410,-20.90,20240215,4350,16.55,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N 20250206,141132,57,100.00,KONEX,,,N,N,N,N, ,N,5070,-120,5,-2.31,270470,53,151.43,5020,5250,5020,5960,4420,5190,5103.21,0.00,0,0,5316,5252,5126,5062,4936,5285,5095,37,770,500,3420,10,1,7369434,374,-123.66,2.49,12,0.00,-41.00,2038.00,6410,20240215,-20.90,4350,20240423,16.55,5400,-6.11,20250117,5000,1.40,20250205,6410,-20.90,20240215,4350,16.55,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N diff --git a/434480/price/prices-20250201.csv b/434480/price/prices-20250201.csv index c0d4f40bdfc3..7f1facbb324c 100644 --- a/434480/price/prices-20250201.csv +++ b/434480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,-200,5,-3.61,7673154390,1409789,7.54,5550,5600,5290,7200,3880,5540,5443.00,1.26,0,-18424,6713,6126,5553,4966,4393,6420,5260,12,1660,100,3430,10,1,12253300,654,-46.03,1.89,12,11.51,-116.00,2827.00,8300,20240403,-35.66,2780,20241209,92.09,6140,-13.03,20250206,3285,62.56,20250102,8300,-35.66,20240403,2780,92.09,20241209,4.78,N,434480,100,12 억,,154914,N,N,0,N,00,N +20250207,151159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,-200,5,-3.61,7219082730,1324491,7.09,5550,5600,5290,7200,3880,5540,5450.32,1.26,0,-18583,6713,6126,5553,4966,4393,6420,5260,12,1660,100,3430,10,1,12253300,654,-46.03,1.89,12,10.81,-116.00,2827.00,8300,20240403,-35.66,2780,20241209,92.09,6140,-13.03,20250206,3285,62.56,20250102,8300,-35.66,20240403,2780,92.09,20241209,4.78,N,434480,100,12 억,,154914,N,N,0,N,00,N +20250207,141158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5380,-160,5,-2.89,6419591590,1174882,6.29,5550,5600,5310,7200,3880,5540,5463.90,1.26,0,-5665,6713,6126,5553,4966,4393,6420,5260,12,1660,100,3430,10,1,12253300,659,-46.38,1.90,12,9.59,-116.00,2827.00,8300,20240403,-35.18,2780,20241209,93.53,6140,-12.38,20250206,3285,63.77,20250102,8300,-35.18,20240403,2780,93.53,20241209,4.78,N,434480,100,12 억,,154914,N,N,0,N,00,N +20250207,131156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5410,-130,5,-2.35,5844845490,1067600,5.71,5550,5600,5350,7200,3880,5540,5474.63,1.26,0,-23935,6713,6126,5553,4966,4393,6420,5260,12,1660,100,3430,10,1,12253300,663,-46.64,1.91,12,8.71,-116.00,2827.00,8300,20240403,-34.82,2780,20241209,94.60,6140,-11.89,20250206,3285,64.69,20250102,8300,-34.82,20240403,2780,94.60,20241209,4.78,N,434480,100,12 억,,154914,N,N,0,N,00,N +20250207,121155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5410,-130,5,-2.35,5516556000,1006914,5.39,5550,5600,5350,7200,3880,5540,5478.55,1.26,0,-23124,6713,6126,5553,4966,4393,6420,5260,12,1660,100,3430,10,1,12253300,663,-46.64,1.91,12,8.22,-116.00,2827.00,8300,20240403,-34.82,2780,20241209,94.60,6140,-11.89,20250206,3285,64.69,20250102,8300,-34.82,20240403,2780,94.60,20241209,4.78,N,434480,100,12 억,,154914,N,N,0,N,00,N +20250207,111152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,-150,5,-2.71,5056771680,921828,4.93,5550,5600,5350,7200,3880,5540,5485.47,1.26,0,-40427,6713,6126,5553,4966,4393,6420,5260,12,1660,100,3430,10,1,12253300,660,-46.47,1.91,12,7.52,-116.00,2827.00,8300,20240403,-35.06,2780,20241209,93.88,6140,-12.21,20250206,3285,64.08,20250102,8300,-35.06,20240403,2780,93.88,20241209,4.78,N,434480,100,12 억,,154914,N,N,0,N,00,N +20250207,101158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,-40,5,-0.72,3984029200,723937,3.87,5550,5600,5410,7200,3880,5540,5503.18,1.26,0,-39088,6713,6126,5553,4966,4393,6420,5260,12,1660,100,3430,10,1,12253300,674,-47.41,1.95,12,5.91,-116.00,2827.00,8300,20240403,-33.73,2780,20241209,97.84,6140,-10.42,20250206,3285,67.43,20250102,8300,-33.73,20240403,2780,97.84,20241209,4.78,N,434480,100,12 억,,154914,N,N,0,N,00,N +20250207,091205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5520,-20,5,-0.36,1492833410,271853,1.45,5550,5600,5420,7200,3880,5540,5490.95,1.26,0,-14069,6713,6126,5553,4966,4393,6420,5260,12,1660,100,3430,10,1,12253300,676,-47.59,1.95,12,2.22,-116.00,2827.00,8300,20240403,-33.49,2780,20241209,98.56,6140,-10.10,20250206,3285,68.04,20250102,8300,-33.49,20240403,2780,98.56,20241209,4.78,N,434480,100,12 억,,154914,N,N,0,N,00,N 20250206,161126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5540,600,2,12.15,106917565455,18594070,3364.07,5060,6140,4980,6420,3460,4940,5750.54,0.46,0,101009,5106,5022,4936,4852,4766,5065,4895,12,1480,100,3060,10,1,12253300,679,-47.76,1.96,12,151.75,-116.00,2827.00,8300,20240403,-33.25,2780,20241209,99.28,6140,-9.77,20250206,3285,68.65,20250102,8300,-33.25,20240403,2780,99.28,20241209,4.83,N,434480,100,12 억,,56402,N,N,0,N,00,N 20250206,151133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5620,680,2,13.77,105726126485,18380045,3325.35,5060,6140,4980,6420,3460,4940,5752.52,0.46,0,66204,5106,5022,4936,4852,4766,5065,4895,12,1480,100,3060,10,1,12253300,689,-48.45,1.99,12,150.00,-116.00,2827.00,8300,20240403,-32.29,2780,20241209,102.16,6140,-8.47,20250206,3285,71.08,20250102,8300,-32.29,20240403,2780,102.16,20241209,4.83,N,434480,100,12 억,,56402,N,N,0,N,00,N 20250206,141132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5670,730,2,14.78,102604194455,17825147,3224.96,5060,6140,4980,6420,3460,4940,5756.45,0.46,0,30877,5106,5022,4936,4852,4766,5065,4895,12,1480,100,3060,10,1,12253300,695,-48.88,2.01,12,145.47,-116.00,2827.00,8300,20240403,-31.69,2780,20241209,103.96,6140,-7.65,20250206,3285,72.60,20250102,8300,-31.69,20240403,2780,103.96,20241209,4.83,N,434480,100,12 억,,56402,N,N,0,N,00,N diff --git a/435380/price/prices-20250201.csv b/435380/price/prices-20250201.csv index 82307a5f33a7..75cb4d967bdc 100644 --- a/435380/price/prices-20250201.csv +++ b/435380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,4141600,1977,63.55,2095,2100,2090,2720,1470,2095,2094.89,0.00,0,0,2098,2096,2093,2091,2088,2097,2092,6,625,100,1500,5,1,5730000,120,38.89,1.03,12,0.03,54.00,2039.00,2210,20240701,-4.98,2020,20250107,3.96,2100,0.00,20250207,2020,3.96,20250107,2210,-4.98,20240701,2020,3.96,20250107,0.00,N,435380,100,5 억,,0,N,N,0,N,00,N +20250207,151159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,4101700,1958,62.94,2095,2100,2090,2720,1470,2095,2094.84,0.00,0,0,2098,2096,2093,2091,2088,2097,2092,6,625,100,1500,5,1,5730000,120,38.89,1.03,12,0.03,54.00,2039.00,2210,20240701,-4.98,2020,20250107,3.96,2100,0.00,20250207,2020,3.96,20250107,2210,-4.98,20240701,2020,3.96,20250107,0.00,N,435380,100,5 억,,0,N,N,0,N,00,N +20250207,141159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,3674315,1754,56.38,2095,2100,2090,2720,1470,2095,2094.82,0.00,0,0,2098,2096,2093,2091,2088,2097,2092,6,625,100,1500,5,1,5730000,120,38.89,1.03,12,0.03,54.00,2039.00,2210,20240701,-4.98,2020,20250107,3.96,2100,0.00,20250207,2020,3.96,20250107,2210,-4.98,20240701,2020,3.96,20250107,0.00,N,435380,100,5 억,,0,N,N,0,N,00,N +20250207,131157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,3674315,1754,56.38,2095,2100,2090,2720,1470,2095,2094.82,0.00,0,0,2098,2096,2093,2091,2088,2097,2092,6,625,100,1500,5,1,5730000,120,38.89,1.03,12,0.03,54.00,2039.00,2210,20240701,-4.98,2020,20250107,3.96,2100,0.00,20250207,2020,3.96,20250107,2210,-4.98,20240701,2020,3.96,20250107,0.00,N,435380,100,5 억,,0,N,N,0,N,00,N +20250207,121156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,3665915,1750,56.25,2095,2100,2090,2720,1470,2095,2094.81,0.00,0,0,2098,2096,2093,2091,2088,2097,2092,6,625,100,1500,5,1,5730000,120,38.89,1.03,12,0.03,54.00,2039.00,2210,20240701,-4.98,2020,20250107,3.96,2100,0.00,20250207,2020,3.96,20250107,2210,-4.98,20240701,2020,3.96,20250107,0.00,N,435380,100,5 억,,0,N,N,0,N,00,N +20250207,111152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,3663815,1749,56.22,2095,2095,2090,2720,1470,2095,2094.81,0.00,0,0,2098,2096,2093,2091,2088,2097,2092,6,625,100,1500,5,1,5730000,120,38.80,1.03,12,0.03,54.00,2039.00,2210,20240701,-5.20,2020,20250107,3.71,2095,0.00,20250204,2020,3.71,20250107,2210,-5.20,20240701,2020,3.71,20250107,0.00,N,435380,100,5 억,,0,N,N,0,N,00,N +20250207,101158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1876780,896,28.80,2095,2095,2090,2720,1470,2095,2094.62,0.00,0,0,2098,2096,2093,2091,2088,2097,2092,6,625,100,1500,5,1,5730000,120,38.80,1.03,12,0.02,54.00,2039.00,2210,20240701,-5.20,2020,20250107,3.71,2095,0.00,20250204,2020,3.71,20250107,2210,-5.20,20240701,2020,3.71,20250107,0.00,N,435380,100,5 억,,0,N,N,0,N,00,N +20250207,091205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.00,0,0,2098,2096,2093,2091,2088,2097,2092,6,625,100,1500,5,1,5730000,120,38.80,1.03,12,0.00,54.00,2039.00,2210,20240701,-5.20,2020,20250107,3.71,2095,0.00,20250204,2020,3.71,20250107,2210,-5.20,20240701,2020,3.71,20250107,0.00,N,435380,100,5 억,,0,N,N,0,N,00,N 20250206,161127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,6504390,3111,420.41,2095,2095,2090,2715,1465,2090,2090.77,0.00,0,-2500,2096,2092,2091,2087,2086,2092,2087,6,625,100,1500,5,1,5730000,120,38.80,1.03,12,0.05,54.00,2039.00,2210,20240701,-5.20,2020,20250107,3.71,2095,0.00,20250204,2020,3.71,20250107,2210,-5.20,20240701,2020,3.71,20250107,0.00,N,435380,100,5 억,,0,N,N,0,N,00,N 20250206,151133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,6504390,3111,420.41,2095,2095,2090,2715,1465,2090,2090.77,0.00,0,-2500,2096,2092,2091,2087,2086,2092,2087,6,625,100,1500,5,1,5730000,120,38.80,1.03,12,0.05,54.00,2039.00,2210,20240701,-5.20,2020,20250107,3.71,2095,0.00,20250204,2020,3.71,20250107,2210,-5.20,20240701,2020,3.71,20250107,0.00,N,435380,100,5 억,,0,N,N,0,N,00,N 20250206,141132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,6360175,3042,411.08,2095,2095,2090,2715,1465,2090,2090.79,0.00,0,-2500,2096,2092,2091,2087,2086,2092,2087,6,625,100,1500,5,1,5730000,120,38.70,1.03,12,0.05,54.00,2039.00,2210,20240701,-5.43,2020,20250107,3.47,2095,0.00,20250204,2020,3.47,20250107,2210,-5.43,20240701,2020,3.47,20250107,0.00,N,435380,100,5 억,,0,N,N,0,N,00,N diff --git a/435620/price/prices-20250201.csv b/435620/price/prices-20250201.csv index b44881b57469..a3ed8388e329 100644 --- a/435620/price/prices-20250201.csv +++ b/435620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161158,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10470,10,2,0.10,62029040,5928,103.87,10460,10470,10460,13590,7330,10460,10463.74,0.15,0,0,10473,10466,10453,10446,10433,10470,10450,22,3130,500,7740,10,1,4302000,450,33.67,1.04,12,0.14,311.00,10070.00,10470,20250207,0.00,9300,20240213,12.58,10470,0.00,20250207,10360,1.06,20250102,10470,0.00,20250207,9300,12.58,20240213,0.00,N,435620,500,21 억,,6570,N,N,0,N,00,N +20250207,151200,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10470,10,2,0.10,38995040,3728,65.32,10460,10470,10460,13590,7330,10460,10460.04,0.15,0,0,10473,10466,10453,10446,10433,10470,10450,22,3130,500,7740,10,1,4302000,450,33.67,1.04,12,0.09,311.00,10070.00,10470,20250207,0.00,9300,20240213,12.58,10470,0.00,20250207,10360,1.06,20250102,10470,0.00,20250207,9300,12.58,20240213,0.00,N,435620,500,21 억,,6570,N,N,0,N,00,N +20250207,141159,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10460,0,3,0.00,38346440,3666,64.24,10460,10470,10460,13590,7330,10460,10460.02,0.15,0,0,10473,10466,10453,10446,10433,10470,10450,22,3130,500,7740,10,1,4302000,450,33.63,1.04,12,0.09,311.00,10070.00,10470,20250207,-0.10,9300,20240213,12.47,10470,-0.10,20250207,10360,0.97,20250102,10470,-0.10,20250207,9300,12.47,20240213,0.00,N,435620,500,21 억,,6570,N,N,0,N,00,N +20250207,131157,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10470,10,2,0.10,16485040,1576,27.62,10460,10470,10460,13590,7330,10460,10460.05,0.15,0,0,10473,10466,10453,10446,10433,10470,10450,22,3130,500,7740,10,1,4302000,450,33.67,1.04,12,0.04,311.00,10070.00,10470,20250207,0.00,9300,20240213,12.58,10470,0.00,20250207,10360,1.06,20250102,10470,0.00,20250207,9300,12.58,20240213,0.00,N,435620,500,21 억,,6570,N,N,0,N,00,N +20250207,121156,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10460,0,3,0.00,16474570,1575,27.60,10460,10470,10460,13590,7330,10460,10460.04,0.15,0,0,10473,10466,10453,10446,10433,10470,10450,22,3130,500,7740,10,1,4302000,450,33.63,1.04,12,0.04,311.00,10070.00,10470,20250207,-0.10,9300,20240213,12.47,10470,-0.10,20250207,10360,0.97,20250102,10470,-0.10,20250207,9300,12.47,20240213,0.00,N,435620,500,21 억,,6570,N,N,0,N,00,N +20250207,111153,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10460,0,3,0.00,16369970,1565,27.42,10460,10470,10460,13590,7330,10460,10460.04,0.15,0,0,10473,10466,10453,10446,10433,10470,10450,22,3130,500,7740,10,1,4302000,450,33.63,1.04,12,0.04,311.00,10070.00,10470,20250207,-0.10,9300,20240213,12.47,10470,-0.10,20250207,10360,0.97,20250102,10470,-0.10,20250207,9300,12.47,20240213,0.00,N,435620,500,21 억,,6570,N,N,0,N,00,N +20250207,101159,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10470,10,2,0.10,8326170,796,13.95,10460,10470,10460,13590,7330,10460,10460.01,0.15,0,0,10473,10466,10453,10446,10433,10470,10450,22,3130,500,7740,10,1,4302000,450,33.67,1.04,12,0.02,311.00,10070.00,10470,20250207,0.00,9300,20240213,12.58,10470,0.00,20250207,10360,1.06,20250102,10470,0.00,20250207,9300,12.58,20240213,0.00,N,435620,500,21 억,,6570,N,N,0,N,00,N +20250207,091205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10460,0,3,0.00,0,0,0.00,0,0,0,13590,7330,10460,0.00,0.15,0,0,10473,10466,10453,10446,10433,10470,10450,22,3130,500,7740,10,1,4302000,450,33.63,1.04,12,0.00,311.00,10070.00,10460,20250206,0.00,9300,20240213,12.47,10460,0.00,20250206,10360,0.97,20250102,10460,0.00,20250206,9300,12.47,20240213,0.00,N,435620,500,21 억,,6570,N,N,0,N,00,N 20250206,161127,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10460,20,2,0.19,59630050,5707,433.99,10440,10460,10440,13570,7310,10440,10448.58,0.15,0,-4,10446,10442,10436,10432,10426,10445,10435,22,3130,500,7720,10,1,4302000,450,33.63,1.04,12,0.13,311.00,10070.00,10460,20250206,0.00,9300,20240213,12.47,10460,0.00,20250206,10360,0.97,20250102,10460,0.00,20250206,9300,12.47,20240213,0.00,N,435620,500,21 억,,6574,N,N,0,N,00,N 20250206,151133,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10450,10,2,0.10,50624990,4846,368.52,10440,10450,10440,13570,7310,10440,10446.76,0.15,0,-4,10446,10442,10436,10432,10426,10445,10435,22,3130,500,7720,10,1,4302000,450,33.60,1.04,12,0.11,311.00,10070.00,10450,20250206,0.00,9300,20240213,12.37,10450,0.00,20250206,10360,0.87,20250102,10450,0.00,20250206,9300,12.37,20240213,0.00,N,435620,500,21 억,,6574,N,N,0,N,00,N 20250206,141132,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10450,10,2,0.10,29787690,2852,216.88,10440,10450,10440,13570,7310,10440,10444.49,0.15,0,0,10446,10442,10436,10432,10426,10445,10435,22,3130,500,7720,10,1,4302000,450,33.60,1.04,12,0.07,311.00,10070.00,10450,20250206,0.00,9300,20240213,12.37,10450,0.00,20250206,10360,0.87,20250102,10450,0.00,20250206,9300,12.37,20240213,0.00,N,435620,500,21 억,,6574,N,N,0,N,00,N diff --git a/435870/price/prices-20250201.csv b/435870/price/prices-20250201.csv index 749a7b3974d6..d433c648072c 100644 --- a/435870/price/prices-20250201.csv +++ b/435870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,6725055,3210,22.84,2095,2100,2095,2720,1470,2095,2095.03,0.00,0,0,2101,2097,2091,2087,2081,2100,2090,4,625,100,1460,5,1,3720000,78,84.00,1.06,12,0.09,25.00,1983.00,2190,20240719,-4.11,2065,20241121,1.69,2100,0.00,20250207,2070,1.45,20250108,2240,-6.25,20240207,2065,1.69,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20250207,151200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,6685155,3191,22.71,2095,2100,2095,2720,1470,2095,2095.00,0.00,0,0,2101,2097,2091,2087,2081,2100,2090,4,625,100,1460,5,1,3720000,78,84.00,1.06,12,0.09,25.00,1983.00,2190,20240719,-4.11,2065,20241121,1.69,2100,0.00,20250207,2070,1.45,20250108,2240,-6.25,20240207,2065,1.69,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20250207,141159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,6685155,3191,22.71,2095,2100,2095,2720,1470,2095,2095.00,0.00,0,0,2101,2097,2091,2087,2081,2100,2090,4,625,100,1460,5,1,3720000,78,84.00,1.06,12,0.09,25.00,1983.00,2190,20240719,-4.11,2065,20241121,1.69,2100,0.00,20250207,2070,1.45,20250108,2240,-6.25,20240207,2065,1.69,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20250207,131157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1261195,602,4.28,2095,2100,2095,2720,1470,2095,2095.01,0.00,0,0,2101,2097,2091,2087,2081,2100,2090,4,625,100,1460,5,1,3720000,78,83.80,1.06,12,0.02,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2100,-0.24,20250207,2070,1.21,20250108,2240,-6.47,20240207,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20250207,121156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1261195,602,4.28,2095,2100,2095,2720,1470,2095,2095.01,0.00,0,0,2101,2097,2091,2087,2081,2100,2090,4,625,100,1460,5,1,3720000,78,83.80,1.06,12,0.02,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2100,-0.24,20250207,2070,1.21,20250108,2240,-6.47,20240207,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20250207,111153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,871525,416,2.96,2095,2100,2095,2720,1470,2095,2095.01,0.00,0,0,2101,2097,2091,2087,2081,2100,2090,4,625,100,1460,5,1,3720000,78,83.80,1.06,12,0.01,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2100,-0.24,20250207,2070,1.21,20250108,2240,-6.47,20240207,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20250207,101159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,634785,303,2.16,2095,2095,2095,2720,1470,2095,2095.00,0.00,0,0,2101,2097,2091,2087,2081,2100,2090,4,625,100,1460,5,1,3720000,78,83.80,1.06,12,0.01,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2095,0.00,20250206,2070,1.21,20250108,2240,-6.47,20240207,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20250207,091205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.00,0,0,2101,2097,2091,2087,2081,2100,2090,4,625,100,1460,5,1,3720000,78,83.80,1.06,12,0.00,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2095,0.00,20250206,2070,1.21,20250108,2240,-6.47,20240207,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N 20250206,161127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,29370370,14054,2718.38,2085,2095,2085,2715,1465,2090,2089.82,0.00,0,0,2093,2091,2088,2086,2083,2092,2087,4,625,100,1460,5,1,3720000,78,83.80,1.06,12,0.38,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2095,0.00,20250206,2070,1.21,20250108,2240,-6.47,20240206,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N 20250206,151134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,29370370,14054,2718.38,2085,2095,2085,2715,1465,2090,2089.82,0.00,0,0,2093,2091,2088,2086,2083,2092,2087,4,625,100,1460,5,1,3720000,78,83.80,1.06,12,0.38,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2095,0.00,20250206,2070,1.21,20250108,2240,-6.47,20240206,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N 20250206,141132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,29370370,14054,2718.38,2085,2095,2085,2715,1465,2090,2089.82,0.00,0,0,2093,2091,2088,2086,2083,2092,2087,4,625,100,1460,5,1,3720000,78,83.80,1.06,12,0.38,25.00,1983.00,2190,20240719,-4.34,2065,20241121,1.45,2095,0.00,20250206,2070,1.21,20250108,2240,-6.47,20240206,2065,1.45,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N diff --git a/437730/price/prices-20250201.csv b/437730/price/prices-20250201.csv index 291963969402..464c402b12b7 100644 --- a/437730/price/prices-20250201.csv +++ b/437730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161158,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13170,670,2,5.36,93492019770,7038007,199.91,12510,13850,12400,16250,8750,12500,13284.08,0.65,0,-70882,13320,12910,12590,12180,11860,12750,12020,159,3750,500,7750,10,1,31707567,4176,35.69,6.94,12,22.20,369.00,1897.00,23150,20240321,-43.11,5960,20241209,120.97,13850,-4.91,20250207,8630,52.61,20250109,69400,-81.02,20240321,5960,120.97,20241209,3.12,N,437730,500,158 억,,205984,N,N,0,N,00,N +20250207,151200,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13220,720,2,5.76,90129416740,6783927,192.70,12510,13850,12400,16250,8750,12500,13285.80,0.65,0,-103370,13320,12910,12590,12180,11860,12750,12020,159,3750,500,7750,10,1,31707567,4192,35.83,6.97,12,21.40,369.00,1897.00,23150,20240321,-42.89,5960,20241209,121.81,13850,-4.55,20250207,8630,53.19,20250109,69400,-80.95,20240321,5960,121.81,20241209,3.12,N,437730,500,158 억,,205984,N,N,0,N,00,N +20250207,141200,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12940,440,2,3.52,83650421980,6289587,178.65,12510,13850,12400,16250,8750,12500,13299.91,0.65,0,-135077,13320,12910,12590,12180,11860,12750,12020,159,3750,500,7750,10,1,31707567,4103,35.07,6.82,12,19.84,369.00,1897.00,23150,20240321,-44.10,5960,20241209,117.11,13850,-6.57,20250207,8630,49.94,20250109,69400,-81.35,20240321,5960,117.11,20241209,3.12,N,437730,500,158 억,,205984,N,N,0,N,00,N +20250207,131157,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12980,480,2,3.84,81457943700,6120547,173.85,12510,13850,12400,16250,8750,12500,13309.02,0.65,0,-132633,13320,12910,12590,12180,11860,12750,12020,159,3750,500,7750,10,1,31707567,4116,35.18,6.84,12,19.30,369.00,1897.00,23150,20240321,-43.93,5960,20241209,117.79,13850,-6.28,20250207,8630,50.41,20250109,69400,-81.30,20240321,5960,117.79,20241209,3.12,N,437730,500,158 억,,205984,N,N,0,N,00,N +20250207,121156,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12900,400,2,3.20,78862653890,5920572,168.17,12510,13850,12400,16250,8750,12500,13320.20,0.65,0,-133021,13320,12910,12590,12180,11860,12750,12020,159,3750,500,7750,10,1,31707567,4090,34.96,6.80,12,18.67,369.00,1897.00,23150,20240321,-44.28,5960,20241209,116.44,13850,-6.86,20250207,8630,49.48,20250109,69400,-81.41,20240321,5960,116.44,20241209,3.12,N,437730,500,158 억,,205984,N,N,0,N,00,N +20250207,111153,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12950,450,2,3.60,76719829570,5755246,163.48,12510,13850,12400,16250,8750,12500,13330.51,0.65,0,-123337,13320,12910,12590,12180,11860,12750,12020,159,3750,500,7750,10,1,31707567,4106,35.09,6.83,12,18.15,369.00,1897.00,23150,20240321,-44.06,5960,20241209,117.28,13850,-6.50,20250207,8630,50.06,20250109,69400,-81.34,20240321,5960,117.28,20241209,3.12,N,437730,500,158 억,,205984,N,N,0,N,00,N +20250207,101159,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13340,840,2,6.72,68159386610,5099694,144.86,12510,13850,12400,16250,8750,12500,13365.50,0.65,0,-113221,13320,12910,12590,12180,11860,12750,12020,159,3750,500,7750,10,1,31707567,4230,36.15,7.03,12,16.08,369.00,1897.00,23150,20240321,-42.38,5960,20241209,123.83,13850,-3.68,20250207,8630,54.58,20250109,69400,-80.78,20240321,5960,123.83,20241209,3.12,N,437730,500,158 억,,205984,N,N,0,N,00,N +20250207,091206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12900,400,2,3.20,9269910720,719860,20.45,12510,13100,12400,16250,8750,12500,12877.72,0.65,0,-40994,13320,12910,12590,12180,11860,12750,12020,159,3750,500,7750,10,1,31707567,4090,34.96,6.80,12,2.27,369.00,1897.00,23150,20240321,-44.28,5960,20241209,116.44,13300,-3.01,20250205,8630,49.48,20250109,69400,-81.41,20240321,5960,116.44,20241209,3.12,N,437730,500,158 억,,205984,N,N,0,N,00,N 20250206,161127,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12500,-560,5,-4.29,43987282300,3473741,21.85,12900,13000,12270,16970,9150,13060,12662.15,0.70,0,-17085,14726,13892,12466,11632,10206,14310,12050,159,3910,500,8090,10,1,31707567,3963,33.88,6.59,12,10.96,369.00,1897.00,23150,20240321,-46.00,5960,20241209,109.73,13300,-6.02,20250205,8630,44.84,20250109,69400,-81.99,20240321,5960,109.73,20241209,3.24,N,437730,500,158 억,,223528,N,N,0,N,00,N 20250206,151134,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12500,-560,5,-4.29,42612197180,3363717,21.16,12900,13000,12270,16970,9150,13060,12667.23,0.70,0,-40143,14726,13892,12466,11632,10206,14310,12050,159,3910,500,8090,10,1,31707567,3963,33.88,6.59,12,10.61,369.00,1897.00,23150,20240321,-46.00,5960,20241209,109.73,13300,-6.02,20250205,8630,44.84,20250109,69400,-81.99,20240321,5960,109.73,20241209,3.24,N,437730,500,158 억,,223528,N,N,0,N,00,N 20250206,141133,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12680,-380,5,-2.91,39073195110,3081710,19.39,12900,13000,12270,16970,9150,13060,12678.05,0.70,0,-33902,14726,13892,12466,11632,10206,14310,12050,159,3910,500,8090,10,1,31707567,4021,34.36,6.68,12,9.72,369.00,1897.00,23150,20240321,-45.23,5960,20241209,112.75,13300,-4.66,20250205,8630,46.93,20250109,69400,-81.73,20240321,5960,112.75,20241209,3.24,N,437730,500,158 억,,223528,N,N,0,N,00,N diff --git a/437780/price/prices-20250201.csv b/437780/price/prices-20250201.csv index a12278ffb3a0..8d5c4c3056e8 100644 --- a/437780/price/prices-20250201.csv +++ b/437780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,738770,352,25.32,2130,2130,2095,2730,1470,2100,2098.78,0.02,0,211,2106,2102,2096,2092,2086,2105,2095,5,630,100,1510,5,1,5030000,106,39.91,1.11,12,0.01,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2130,-0.70,20250207,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,986,N,N,0,N,00,N +20250207,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,685895,327,23.53,2130,2130,2095,2730,1470,2100,2097.54,0.02,0,211,2106,2102,2096,2092,2086,2105,2095,5,630,100,1510,5,1,5030000,106,39.91,1.11,12,0.01,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2130,-0.70,20250207,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,986,N,N,0,N,00,N +20250207,141200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,664785,317,22.81,2130,2130,2095,2730,1470,2100,2097.11,0.02,0,219,2106,2102,2096,2092,2086,2105,2095,5,630,100,1510,5,1,5030000,106,39.62,1.10,12,0.01,53.00,1902.00,2265,20240626,-7.28,2060,20241209,1.94,2130,-1.41,20250207,2075,1.20,20250102,2265,-7.28,20240626,2060,1.94,20241209,0.00,N,437780,100,5 억,,986,N,N,0,N,00,N +20250207,131158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,570285,272,19.57,2130,2130,2095,2730,1470,2100,2096.64,0.02,0,219,2106,2102,2096,2092,2086,2105,2095,5,630,100,1510,5,1,5030000,106,39.62,1.10,12,0.01,53.00,1902.00,2265,20240626,-7.28,2060,20241209,1.94,2130,-1.41,20250207,2075,1.20,20250102,2265,-7.28,20240626,2060,1.94,20241209,0.00,N,437780,100,5 억,,986,N,N,0,N,00,N +20250207,121157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,553485,264,18.99,2130,2130,2095,2730,1470,2100,2096.53,0.02,0,219,2106,2102,2096,2092,2086,2105,2095,5,630,100,1510,5,1,5030000,106,39.62,1.10,12,0.01,53.00,1902.00,2265,20240626,-7.28,2060,20241209,1.94,2130,-1.41,20250207,2075,1.20,20250102,2265,-7.28,20240626,2060,1.94,20241209,0.00,N,437780,100,5 억,,986,N,N,0,N,00,N +20250207,111153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,427485,204,14.68,2130,2130,2095,2730,1470,2100,2095.51,0.02,0,199,2106,2102,2096,2092,2086,2105,2095,5,630,100,1510,5,1,5030000,107,40.00,1.11,12,0.00,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2130,-0.47,20250207,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,986,N,N,0,N,00,N +20250207,101159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,427485,204,14.68,2130,2130,2095,2730,1470,2100,2095.51,0.02,0,199,2106,2102,2096,2092,2086,2105,2095,5,630,100,1510,5,1,5030000,107,40.00,1.11,12,0.00,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2130,-0.47,20250207,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,986,N,N,0,N,00,N +20250207,091206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,30,2,1.43,2130,1,0.07,2130,2130,2130,2730,1470,2100,2130.00,0.02,0,0,2106,2102,2096,2092,2086,2105,2095,5,630,100,1510,5,1,5030000,107,40.19,1.12,12,0.00,53.00,1902.00,2265,20240626,-5.96,2060,20241209,3.40,2130,0.00,20250207,2075,2.65,20250102,2265,-5.96,20240626,2060,3.40,20241209,0.00,N,437780,100,5 억,,986,N,N,0,N,00,N 20250206,161128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,2908185,1390,84.70,2090,2100,2090,2720,1470,2095,2092.22,0.02,0,0,2098,2096,2093,2091,2088,2097,2092,5,625,100,1500,5,1,5030000,106,39.62,1.10,12,0.03,53.00,1902.00,2265,20240626,-7.28,2060,20241209,1.94,2125,-1.18,20250203,2075,1.20,20250102,2265,-7.28,20240626,2060,1.94,20241209,0.00,N,437780,100,5 억,,986,N,N,0,N,00,N 20250206,151134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,2897685,1385,84.40,2090,2100,2090,2720,1470,2095,2092.19,0.02,0,0,2098,2096,2093,2091,2088,2097,2092,5,625,100,1500,5,1,5030000,106,39.62,1.10,12,0.03,53.00,1902.00,2265,20240626,-7.28,2060,20241209,1.94,2125,-1.18,20250203,2075,1.20,20250102,2265,-7.28,20240626,2060,1.94,20241209,0.00,N,437780,100,5 억,,986,N,N,0,N,00,N 20250206,141133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,2895585,1384,84.34,2090,2100,2090,2720,1470,2095,2092.19,0.02,0,0,2098,2096,2093,2091,2088,2097,2092,5,625,100,1500,5,1,5030000,105,39.53,1.10,12,0.03,53.00,1902.00,2265,20240626,-7.51,2060,20241209,1.70,2125,-1.41,20250203,2075,0.96,20250102,2265,-7.51,20240626,2060,1.70,20241209,0.00,N,437780,100,5 억,,986,N,N,0,N,00,N diff --git a/438580/price/prices-20250201.csv b/438580/price/prices-20250201.csv index 682c2d09f185..4041068b8e8b 100644 --- a/438580/price/prices-20250201.csv +++ b/438580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,15,2,0.71,695260,329,15.53,2140,2140,2105,2740,1480,2110,2113.25,0.04,0,42,2156,2132,2116,2092,2076,2125,2085,3,630,100,1470,5,1,3020000,64,41.67,1.13,12,0.01,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2460,-13.62,20240207,2070,2.66,20241119,0.00,N,438580,100,3 억,,1337,N,N,0,N,00,N +20250207,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,20,2,0.95,482355,229,10.81,2140,2140,2105,2740,1480,2110,2106.35,0.04,0,-20,2156,2132,2116,2092,2076,2125,2085,3,630,100,1470,5,1,3020000,64,41.76,1.13,12,0.01,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2460,-13.41,20240207,2070,2.90,20241119,0.00,N,438580,100,3 억,,1337,N,N,0,N,00,N +20250207,141200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,20,2,0.95,482355,229,10.81,2140,2140,2105,2740,1480,2110,2106.35,0.04,0,-20,2156,2132,2116,2092,2076,2125,2085,3,630,100,1470,5,1,3020000,64,41.76,1.13,12,0.01,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2460,-13.41,20240207,2070,2.90,20241119,0.00,N,438580,100,3 억,,1337,N,N,0,N,00,N +20250207,131158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,20,2,0.95,482355,229,10.81,2140,2140,2105,2740,1480,2110,2106.35,0.04,0,-20,2156,2132,2116,2092,2076,2125,2085,3,630,100,1470,5,1,3020000,64,41.76,1.13,12,0.01,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2460,-13.41,20240207,2070,2.90,20241119,0.00,N,438580,100,3 억,,1337,N,N,0,N,00,N +20250207,121157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,20,2,0.95,480225,228,10.76,2140,2140,2105,2740,1480,2110,2106.25,0.04,0,-20,2156,2132,2116,2092,2076,2125,2085,3,630,100,1470,5,1,3020000,64,41.76,1.13,12,0.01,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2460,-13.41,20240207,2070,2.90,20241119,0.00,N,438580,100,3 억,,1337,N,N,0,N,00,N +20250207,111154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,20,2,0.95,480225,228,10.76,2140,2140,2105,2740,1480,2110,2106.25,0.04,0,-20,2156,2132,2116,2092,2076,2125,2085,3,630,100,1470,5,1,3020000,64,41.76,1.13,12,0.01,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2460,-13.41,20240207,2070,2.90,20241119,0.00,N,438580,100,3 억,,1337,N,N,0,N,00,N +20250207,101200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,20,2,0.95,480225,228,10.76,2140,2140,2105,2740,1480,2110,2106.25,0.04,0,-20,2156,2132,2116,2092,2076,2125,2085,3,630,100,1470,5,1,3020000,64,41.76,1.13,12,0.01,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2460,-13.41,20240207,2070,2.90,20241119,0.00,N,438580,100,3 억,,1337,N,N,0,N,00,N +20250207,091206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,30,2,1.42,2140,1,0.05,2140,2140,2140,2740,1480,2110,2140.00,0.04,0,0,2156,2132,2116,2092,2076,2125,2085,3,630,100,1470,5,1,3020000,65,41.96,1.14,12,0.00,51.00,1881.00,2400,20240313,-10.83,2070,20241119,3.38,2155,-0.70,20250106,2080,2.88,20250110,2460,-13.01,20240207,2070,3.38,20241119,0.00,N,438580,100,3 억,,1337,N,N,0,N,00,N 20250206,161128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,4479585,2118,94.55,2140,2140,2100,2740,1480,2110,2115.01,0.04,0,-4,2166,2137,2116,2087,2066,2152,2102,3,630,100,1470,5,1,3020000,64,41.37,1.12,12,0.07,51.00,1881.00,2400,20240313,-12.08,2070,20241119,1.93,2155,-2.09,20250106,2080,1.44,20250110,2460,-14.23,20240206,2070,1.93,20241119,0.00,N,438580,100,3 억,,1341,N,N,0,N,00,N 20250206,151134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,15,2,0.71,4278840,2023,90.31,2140,2140,2100,2740,1480,2110,2115.10,0.04,0,49,2166,2137,2116,2087,2066,2152,2102,3,630,100,1470,5,1,3020000,64,41.67,1.13,12,0.07,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2460,-13.62,20240206,2070,2.66,20241119,0.00,N,438580,100,3 억,,1341,N,N,0,N,00,N 20250206,141133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,15,2,0.71,2448665,1152,51.43,2140,2140,2100,2740,1480,2110,2125.58,0.04,0,49,2166,2137,2116,2087,2066,2152,2102,3,630,100,1470,5,1,3020000,64,41.67,1.13,12,0.04,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2460,-13.62,20240206,2070,2.66,20241119,0.00,N,438580,100,3 억,,1341,N,N,0,N,00,N diff --git a/438700/price/prices-20250201.csv b/438700/price/prices-20250201.csv index 08f9c490c2b6..6be1246542c4 100644 --- a/438700/price/prices-20250201.csv +++ b/438700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2740,-50,5,-1.79,36233900,13112,124.62,2800,2855,2740,3625,1955,2790,2763.42,1.76,0,-3288,2850,2820,2790,2760,2730,2835,2775,56,835,500,1890,5,1,11144890,305,-2.60,0.68,12,0.12,-1054.00,4056.00,9500,20240131,-71.16,2425,20241209,12.99,3175,-13.70,20250108,2550,7.45,20250203,8570,-68.03,20240216,2425,12.99,20241209,0.18,N,438700,500,55 억,,196357,N,N,0,N,00,N +20250207,151201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,-40,5,-1.43,33825520,12237,116.30,2800,2855,2750,3625,1955,2790,2764.20,1.76,0,-2824,2850,2820,2790,2760,2730,2835,2775,56,835,500,1890,5,1,11144890,306,-2.61,0.68,12,0.11,-1054.00,4056.00,9500,20240131,-71.05,2425,20241209,13.40,3175,-13.39,20250108,2550,7.84,20250203,8570,-67.91,20240216,2425,13.40,20241209,0.18,N,438700,500,55 억,,196357,N,N,0,N,00,N +20250207,141200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2755,-35,5,-1.25,20418530,7375,70.09,2800,2855,2750,3625,1955,2790,2768.61,1.76,0,-1429,2850,2820,2790,2760,2730,2835,2775,56,835,500,1890,5,1,11144890,307,-2.61,0.68,12,0.07,-1054.00,4056.00,9500,20240131,-71.00,2425,20241209,13.61,3175,-13.23,20250108,2550,8.04,20250203,8570,-67.85,20240216,2425,13.61,20241209,0.18,N,438700,500,55 억,,196357,N,N,0,N,00,N +20250207,131158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,-10,5,-0.36,11422065,4116,39.12,2800,2855,2750,3625,1955,2790,2775.04,1.76,0,-1213,2850,2820,2790,2760,2730,2835,2775,56,835,500,1890,5,1,11144890,310,-2.64,0.69,12,0.04,-1054.00,4056.00,9500,20240131,-70.74,2425,20241209,14.64,3175,-12.44,20250108,2550,9.02,20250203,8570,-67.56,20240216,2425,14.64,20241209,0.18,N,438700,500,55 억,,196357,N,N,0,N,00,N +20250207,121157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2755,-35,5,-1.25,9969260,3594,34.16,2800,2855,2750,3625,1955,2790,2773.86,1.76,0,-790,2850,2820,2790,2760,2730,2835,2775,56,835,500,1890,5,1,11144890,307,-2.61,0.68,12,0.03,-1054.00,4056.00,9500,20240131,-71.00,2425,20241209,13.61,3175,-13.23,20250108,2550,8.04,20250203,8570,-67.85,20240216,2425,13.61,20241209,0.18,N,438700,500,55 억,,196357,N,N,0,N,00,N +20250207,111154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2765,-25,5,-0.90,8525240,3070,29.18,2800,2855,2760,3625,1955,2790,2776.95,1.76,0,-688,2850,2820,2790,2760,2730,2835,2775,56,835,500,1890,5,1,11144890,308,-2.62,0.68,12,0.03,-1054.00,4056.00,9500,20240131,-70.89,2425,20241209,14.02,3175,-12.91,20250108,2550,8.43,20250203,8570,-67.74,20240216,2425,14.02,20241209,0.18,N,438700,500,55 억,,196357,N,N,0,N,00,N +20250207,101200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,0,3,0.00,6425745,2311,21.96,2800,2855,2765,3625,1955,2790,2780.50,1.76,0,-327,2850,2820,2790,2760,2730,2835,2775,56,835,500,1890,5,1,11144890,311,-2.65,0.69,12,0.02,-1054.00,4056.00,9500,20240131,-70.63,2425,20241209,15.05,3175,-12.13,20250108,2550,9.41,20250203,8570,-67.44,20240216,2425,15.05,20241209,0.18,N,438700,500,55 억,,196357,N,N,0,N,00,N +20250207,091207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2785,-5,5,-0.18,1053635,377,3.58,2800,2855,2785,3625,1955,2790,2794.79,1.76,0,12,2850,2820,2790,2760,2730,2835,2775,56,835,500,1890,5,1,11144890,310,-2.64,0.69,12,0.00,-1054.00,4056.00,9500,20240131,-70.68,2425,20241209,14.85,3175,-12.28,20250108,2550,9.22,20250203,8570,-67.50,20240216,2425,14.85,20241209,0.18,N,438700,500,55 억,,196357,N,N,0,N,00,N 20250206,161128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,40,2,1.45,29261720,10520,46.80,2760,2820,2760,3575,1925,2750,2781.53,1.76,0,670,2876,2812,2761,2697,2646,2845,2730,56,825,500,1870,5,1,11144890,311,-2.65,0.69,12,0.09,-1054.00,4056.00,9500,20240131,-70.63,2425,20241209,15.05,3175,-12.13,20250108,2550,9.41,20250203,8570,-67.44,20240216,2425,15.05,20241209,0.18,N,438700,500,55 억,,195687,N,N,0,N,00,N 20250206,151134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,40,2,1.45,27682465,9953,44.28,2760,2820,2760,3575,1925,2750,2781.32,1.76,0,1149,2876,2812,2761,2697,2646,2845,2730,56,825,500,1870,5,1,11144890,311,-2.65,0.69,12,0.09,-1054.00,4056.00,9500,20240131,-70.63,2425,20241209,15.05,3175,-12.13,20250108,2550,9.41,20250203,8570,-67.44,20240216,2425,15.05,20241209,0.18,N,438700,500,55 억,,195687,N,N,0,N,00,N 20250206,141133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,55,2,2.00,19205925,6909,30.74,2760,2820,2760,3575,1925,2750,2779.84,1.76,0,257,2876,2812,2761,2697,2646,2845,2730,56,825,500,1870,5,1,11144890,313,-2.66,0.69,12,0.06,-1054.00,4056.00,9500,20240131,-70.47,2425,20241209,15.67,3175,-11.65,20250108,2550,10.00,20250203,8570,-67.27,20240216,2425,15.67,20241209,0.18,N,438700,500,55 억,,195687,N,N,0,N,00,N diff --git a/439090/price/prices-20250201.csv b/439090/price/prices-20250201.csv index 2b4a21a34545..db00a23feb6f 100644 --- a/439090/price/prices-20250201.csv +++ b/439090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161159,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16740,-210,5,-1.24,1655920660,98785,124.03,16950,17070,16620,22000,11870,16950,16763.01,0.00,0,-2483,17356,17152,17006,16802,16656,17080,16730,16,5050,100,11860,10,1,16378260,2742,22.35,2.83,12,0.60,749.00,5925.00,30850,20240613,-45.74,13200,20241209,26.82,19900,-15.88,20250106,14450,15.85,20250102,30850,-45.74,20240613,13200,26.82,20241209,5.23,N,439090,100,16 억,,0,N,N,3897,N,00,N +20250207,151201,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16730,-220,5,-1.30,1603533880,95656,120.10,16950,17070,16620,22000,11870,16950,16763.55,0.00,0,-1432,17356,17152,17006,16802,16656,17080,16730,16,5050,100,11860,10,1,16378260,2740,22.34,2.82,12,0.58,749.00,5925.00,30850,20240613,-45.77,13200,20241209,26.74,19900,-15.93,20250106,14450,15.78,20250102,30850,-45.77,20240613,13200,26.74,20241209,5.23,N,439090,100,16 억,,0,N,N,1458,N,00,N +20250207,141201,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16780,-170,5,-1.00,1396003360,83273,104.55,16950,17070,16620,22000,11870,16950,16764.18,0.00,0,549,17356,17152,17006,16802,16656,17080,16730,16,5050,100,11860,10,1,16378260,2748,22.40,2.83,12,0.51,749.00,5925.00,30850,20240613,-45.61,13200,20241209,27.12,19900,-15.68,20250106,14450,16.12,20250102,30850,-45.61,20240613,13200,27.12,20241209,5.23,N,439090,100,16 억,,0,N,N,1458,N,00,N +20250207,131158,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16790,-160,5,-0.94,1211516560,72258,90.72,16950,17070,16620,22000,11870,16950,16766.54,0.00,0,2663,17356,17152,17006,16802,16656,17080,16730,16,5050,100,11860,10,1,16378260,2750,22.42,2.83,12,0.44,749.00,5925.00,30850,20240613,-45.58,13200,20241209,27.20,19900,-15.63,20250106,14450,16.19,20250102,30850,-45.58,20240613,13200,27.20,20241209,5.23,N,439090,100,16 억,,0,N,N,1458,N,00,N +20250207,121157,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16760,-190,5,-1.12,1092632840,65181,81.84,16950,17070,16620,22000,11870,16950,16763.06,0.00,0,264,17356,17152,17006,16802,16656,17080,16730,16,5050,100,11860,10,1,16378260,2745,22.38,2.83,12,0.40,749.00,5925.00,30850,20240613,-45.67,13200,20241209,26.97,19900,-15.78,20250106,14450,15.99,20250102,30850,-45.67,20240613,13200,26.97,20241209,5.23,N,439090,100,16 억,,0,N,N,1458,N,00,N +20250207,111154,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16690,-260,5,-1.53,945476180,56387,70.80,16950,17070,16620,22000,11870,16950,16767.63,0.00,0,-3231,17356,17152,17006,16802,16656,17080,16730,16,5050,100,11860,10,1,16378260,2734,22.28,2.82,12,0.34,749.00,5925.00,30850,20240613,-45.90,13200,20241209,26.44,19900,-16.13,20250106,14450,15.50,20250102,30850,-45.90,20240613,13200,26.44,20241209,5.23,N,439090,100,16 억,,0,N,N,1458,N,00,N +20250207,101200,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16640,-310,5,-1.83,751834840,44762,56.20,16950,17070,16620,22000,11870,16950,16796.27,0.00,0,-5484,17356,17152,17006,16802,16656,17080,16730,16,5050,100,11860,10,1,16378260,2725,22.22,2.81,12,0.27,749.00,5925.00,30850,20240613,-46.06,13200,20241209,26.06,19900,-16.38,20250106,14450,15.16,20250102,30850,-46.06,20240613,13200,26.06,20241209,5.23,N,439090,100,16 억,,0,N,N,1458,N,00,N +20250207,091207,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16820,-130,5,-0.77,176351410,10500,13.18,16950,16950,16650,22000,11870,16950,16795.37,0.00,0,-1953,17356,17152,17006,16802,16656,17080,16730,16,5050,100,11860,10,1,16378260,2755,22.46,2.84,12,0.06,749.00,5925.00,30850,20240613,-45.48,13200,20241209,27.42,19900,-15.48,20250106,14450,16.40,20250102,30850,-45.48,20240613,13200,27.42,20241209,5.23,N,439090,100,16 억,,0,N,N,1458,N,00,N 20250206,161128,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16950,120,2,0.71,1340205540,78489,116.14,16980,17210,16860,21850,11790,16830,17075.23,0.00,0,-9786,17110,16970,16860,16720,16610,17040,16790,16,5020,100,11780,10,1,16378260,2776,22.63,2.86,12,0.48,749.00,5925.00,30850,20240613,-45.06,13200,20241209,28.41,19900,-14.82,20250106,14450,17.30,20250102,30850,-45.06,20240613,13200,28.41,20241209,5.29,N,439090,100,16 억,,0,N,N,1458,N,00,N 20250206,151135,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17030,200,2,1.19,1288047040,75416,111.59,16980,17210,16860,21850,11790,16830,17079.23,0.00,0,-9715,17110,16970,16860,16720,16610,17040,16790,16,5020,100,11780,10,1,16378260,2789,22.74,2.87,12,0.46,749.00,5925.00,30850,20240613,-44.80,13200,20241209,29.02,19900,-14.42,20250106,14450,17.85,20250102,30850,-44.80,20240613,13200,29.02,20241209,5.29,N,439090,100,16 억,,0,N,N,359,N,00,N 20250206,141134,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17040,210,2,1.25,1092421840,63911,94.57,16980,17210,16860,21850,11790,16830,17092.86,0.00,0,-7712,17110,16970,16860,16720,16610,17040,16790,16,5020,100,11780,10,1,16378260,2791,22.75,2.88,12,0.39,749.00,5925.00,30850,20240613,-44.76,13200,20241209,29.09,19900,-14.37,20250106,14450,17.92,20250102,30850,-44.76,20240613,13200,29.09,20241209,5.29,N,439090,100,16 억,,0,N,N,359,N,00,N diff --git a/439250/price/prices-20250201.csv b/439250/price/prices-20250201.csv index a7b38fe2a3d4..16dadb2299ba 100644 --- a/439250/price/prices-20250201.csv +++ b/439250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161159,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10470,20,2,0.19,41988250,4012,43.33,10450,10480,10440,13580,7320,10450,10465.67,0.02,0,0,10470,10460,10450,10440,10430,10465,10445,18,3130,500,7730,10,1,3502000,367,42.05,1.09,12,0.11,249.00,9580.00,10480,20250207,-0.10,9720,20240129,7.72,10480,-0.10,20250207,10360,1.06,20250102,10480,-0.10,20250207,9790,6.95,20240214,0.00,N,439250,500,17 억,,749,N,N,0,N,00,N +20250207,151202,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10480,30,2,0.29,41150650,3932,42.47,10450,10480,10440,13580,7320,10450,10465.58,0.02,0,0,10470,10460,10450,10440,10430,10465,10445,18,3130,500,7730,10,1,3502000,367,42.09,1.09,12,0.11,249.00,9580.00,10480,20250207,0.00,9720,20240129,7.82,10480,0.00,20250207,10360,1.16,20250102,10480,0.00,20250207,9790,7.05,20240214,0.00,N,439250,500,17 억,,749,N,N,0,N,00,N +20250207,141201,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10460,10,2,0.10,17415210,1665,17.98,10450,10470,10440,13580,7320,10450,10459.59,0.02,0,0,10470,10460,10450,10440,10430,10465,10445,18,3130,500,7730,10,1,3502000,366,42.01,1.09,12,0.05,249.00,9580.00,10470,20250207,-0.10,9720,20240129,7.61,10470,-0.10,20250207,10360,0.97,20250102,10470,-0.10,20250207,9790,6.84,20240214,0.00,N,439250,500,17 억,,749,N,N,0,N,00,N +20250207,131159,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10460,10,2,0.10,17331530,1657,17.90,10450,10470,10440,13580,7320,10450,10459.58,0.02,0,0,10470,10460,10450,10440,10430,10465,10445,18,3130,500,7730,10,1,3502000,366,42.01,1.09,12,0.05,249.00,9580.00,10470,20250207,-0.10,9720,20240129,7.61,10470,-0.10,20250207,10360,0.97,20250102,10470,-0.10,20250207,9790,6.84,20240214,0.00,N,439250,500,17 억,,749,N,N,0,N,00,N +20250207,121158,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10460,10,2,0.10,17247840,1649,17.81,10450,10470,10440,13580,7320,10450,10459.58,0.02,0,0,10470,10460,10450,10440,10430,10465,10445,18,3130,500,7730,10,1,3502000,366,42.01,1.09,12,0.05,249.00,9580.00,10470,20250207,-0.10,9720,20240129,7.61,10470,-0.10,20250207,10360,0.97,20250102,10470,-0.10,20250207,9790,6.84,20240214,0.00,N,439250,500,17 억,,749,N,N,0,N,00,N +20250207,111154,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10460,10,2,0.10,17059560,1631,17.62,10450,10470,10440,13580,7320,10450,10459.57,0.02,0,0,10470,10460,10450,10440,10430,10465,10445,18,3130,500,7730,10,1,3502000,366,42.01,1.09,12,0.05,249.00,9580.00,10470,20250207,-0.10,9720,20240129,7.61,10470,-0.10,20250207,10360,0.97,20250102,10470,-0.10,20250207,9790,6.84,20240214,0.00,N,439250,500,17 억,,749,N,N,0,N,00,N +20250207,101200,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10470,20,2,0.19,6934280,663,7.16,10450,10470,10440,13580,7320,10450,10458.94,0.02,0,0,10470,10460,10450,10440,10430,10465,10445,18,3130,500,7730,10,1,3502000,367,42.05,1.09,12,0.02,249.00,9580.00,10470,20250207,0.00,9720,20240129,7.72,10470,0.00,20250207,10360,1.06,20250102,10470,0.00,20250207,9790,6.95,20240214,0.00,N,439250,500,17 억,,749,N,N,0,N,00,N +20250207,091207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10450,0,3,0.00,323950,31,0.33,10450,10450,10450,13580,7320,10450,10450.00,0.02,0,0,10470,10460,10450,10440,10430,10465,10445,18,3130,500,7730,10,1,3502000,366,41.97,1.09,12,0.00,249.00,9580.00,10460,20250206,-0.10,9720,20240129,7.51,10460,-0.10,20250206,10360,0.87,20250102,10460,-0.10,20250206,9790,6.74,20240214,0.00,N,439250,500,17 억,,749,N,N,0,N,00,N 20250206,161129,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10450,10,2,0.10,96698350,9259,258.05,10440,10460,10440,13570,7310,10440,10443.71,0.02,0,-1,10453,10446,10433,10426,10413,10450,10430,18,3130,500,7720,10,1,3502000,366,41.97,1.09,12,0.26,249.00,9580.00,10460,20250206,-0.10,9720,20240129,7.51,10460,-0.10,20250206,10360,0.87,20250102,10460,-0.10,20250206,9790,6.74,20240206,0.00,N,439250,500,17 억,,750,N,N,0,N,00,N 20250206,151135,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10450,10,2,0.10,95622000,9156,255.18,10440,10460,10440,13570,7310,10440,10443.64,0.02,0,42,10453,10446,10433,10426,10413,10450,10430,18,3130,500,7720,10,1,3502000,366,41.97,1.09,12,0.26,249.00,9580.00,10460,20250206,-0.10,9720,20240129,7.51,10460,-0.10,20250206,10360,0.87,20250102,10460,-0.10,20250206,9790,6.74,20240206,0.00,N,439250,500,17 억,,750,N,N,0,N,00,N 20250206,141134,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10450,10,2,0.10,90574620,8673,241.72,10440,10460,10440,13570,7310,10440,10443.29,0.02,0,41,10453,10446,10433,10426,10413,10450,10430,18,3130,500,7720,10,1,3502000,366,41.97,1.09,12,0.25,249.00,9580.00,10460,20250206,-0.10,9720,20240129,7.51,10460,-0.10,20250206,10360,0.87,20250102,10460,-0.10,20250206,9790,6.74,20240206,0.00,N,439250,500,17 억,,750,N,N,0,N,00,N diff --git a/439410/price/prices-20250201.csv b/439410/price/prices-20250201.csv index d1e315dcb76e..c8cbf2e5c201 100644 --- a/439410/price/prices-20250201.csv +++ b/439410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,12018110,5720,91.83,2095,2105,2095,2730,1470,2100,2101.07,0.10,0,406,2103,2101,2098,2096,2093,2102,2097,9,630,100,1470,5,1,8800000,185,35.59,1.09,12,0.06,59.00,1925.00,2120,20240718,-0.94,2020,20240125,3.96,2105,-0.24,20250207,2070,1.45,20250102,2120,-0.94,20240718,2030,3.45,20241224,0.00,N,439410,100,8 억,,8771,N,N,0,N,00,N +20250207,151202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,10968110,5220,83.80,2095,2105,2095,2730,1470,2100,2101.17,0.10,0,406,2103,2101,2098,2096,2093,2102,2097,9,630,100,1470,5,1,8800000,185,35.68,1.09,12,0.06,59.00,1925.00,2120,20240718,-0.71,2020,20240125,4.21,2105,0.00,20250207,2070,1.69,20250102,2120,-0.71,20240718,2030,3.69,20241224,0.00,N,439410,100,8 억,,8771,N,N,0,N,00,N +20250207,141201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,8204245,3907,62.72,2095,2105,2095,2730,1470,2100,2099.88,0.10,0,94,2103,2101,2098,2096,2093,2102,2097,9,630,100,1470,5,1,8800000,185,35.68,1.09,12,0.04,59.00,1925.00,2120,20240718,-0.71,2020,20240125,4.21,2105,0.00,20250207,2070,1.69,20250102,2120,-0.71,20240718,2030,3.69,20241224,0.00,N,439410,100,8 억,,8771,N,N,0,N,00,N +20250207,131159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,8204245,3907,62.72,2095,2105,2095,2730,1470,2100,2099.88,0.10,0,94,2103,2101,2098,2096,2093,2102,2097,9,630,100,1470,5,1,8800000,185,35.68,1.09,12,0.04,59.00,1925.00,2120,20240718,-0.71,2020,20240125,4.21,2105,0.00,20250207,2070,1.69,20250102,2120,-0.71,20240718,2030,3.69,20241224,0.00,N,439410,100,8 억,,8771,N,N,0,N,00,N +20250207,121158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,8202140,3906,62.71,2095,2105,2095,2730,1470,2100,2099.88,0.10,0,94,2103,2101,2098,2096,2093,2102,2097,9,630,100,1470,5,1,8800000,185,35.68,1.09,12,0.04,59.00,1925.00,2120,20240718,-0.71,2020,20240125,4.21,2105,0.00,20250207,2070,1.69,20250102,2120,-0.71,20240718,2030,3.69,20241224,0.00,N,439410,100,8 억,,8771,N,N,0,N,00,N +20250207,111155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,8200035,3905,62.69,2095,2105,2095,2730,1470,2100,2099.88,0.10,0,94,2103,2101,2098,2096,2093,2102,2097,9,630,100,1470,5,1,8800000,185,35.59,1.09,12,0.04,59.00,1925.00,2120,20240718,-0.94,2020,20240125,3.96,2105,-0.24,20250207,2070,1.45,20250102,2120,-0.94,20240718,2030,3.45,20241224,0.00,N,439410,100,8 억,,8771,N,N,0,N,00,N +20250207,101201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,4753935,2264,36.35,2095,2105,2095,2730,1470,2100,2099.79,0.10,0,94,2103,2101,2098,2096,2093,2102,2097,9,630,100,1470,5,1,8800000,185,35.68,1.09,12,0.03,59.00,1925.00,2120,20240718,-0.71,2020,20240125,4.21,2105,0.00,20250207,2070,1.69,20250102,2120,-0.71,20240718,2030,3.69,20241224,0.00,N,439410,100,8 억,,8771,N,N,0,N,00,N +20250207,091207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,199030,95,1.53,2095,2100,2095,2730,1470,2100,2095.05,0.10,0,94,2103,2101,2098,2096,2093,2102,2097,9,630,100,1470,5,1,8800000,185,35.59,1.09,12,0.00,59.00,1925.00,2120,20240718,-0.94,2020,20240125,3.96,2100,0.00,20250206,2070,1.45,20250102,2120,-0.94,20240718,2030,3.45,20241224,0.00,N,439410,100,8 억,,8771,N,N,0,N,00,N 20250206,161129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,13070810,6229,278.45,2095,2100,2095,2720,1470,2095,2098.38,0.10,0,30,2101,2097,2091,2087,2081,2100,2090,9,625,100,1460,5,1,8800000,185,35.59,1.09,12,0.07,59.00,1925.00,2120,20240718,-0.94,2020,20240124,3.96,2100,0.00,20250206,2070,1.45,20250102,2120,-0.94,20240718,2030,3.45,20241224,0.00,N,439410,100,8 억,,8741,N,N,0,N,00,N 20250206,151135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,13070810,6229,278.45,2095,2100,2095,2720,1470,2095,2098.38,0.10,0,30,2101,2097,2091,2087,2081,2100,2090,9,625,100,1460,5,1,8800000,185,35.59,1.09,12,0.07,59.00,1925.00,2120,20240718,-0.94,2020,20240124,3.96,2100,0.00,20250206,2070,1.45,20250102,2120,-0.94,20240718,2030,3.45,20241224,0.00,N,439410,100,8 억,,8741,N,N,0,N,00,N 20250206,141134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,11012810,5249,234.64,2095,2100,2095,2720,1470,2095,2098.08,0.10,0,30,2101,2097,2091,2087,2081,2100,2090,9,625,100,1460,5,1,8800000,185,35.59,1.09,12,0.06,59.00,1925.00,2120,20240718,-0.94,2020,20240124,3.96,2100,0.00,20250206,2070,1.45,20250102,2120,-0.94,20240718,2030,3.45,20241224,0.00,N,439410,100,8 억,,8741,N,N,0,N,00,N diff --git a/439580/price/prices-20250201.csv b/439580/price/prices-20250201.csv index 9a58d9e9c41c..0542af2a9c79 100644 --- a/439580/price/prices-20250201.csv +++ b/439580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161200,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11250,-350,5,-3.02,1342947740,118571,117.13,11500,11720,11240,15080,8120,11600,11326.32,4.54,0,-40731,12180,11890,11640,11350,11100,12035,11495,11,3480,100,7190,10,1,11170221,1257,-44.64,2.64,12,1.06,-252.00,4264.00,29450,20241016,-61.80,9680,20240805,16.22,12890,-12.72,20250110,10900,3.21,20250203,29450,-61.80,20241016,9680,16.22,20240805,2.81,N,439580,100,11 억,,506618,N,N,0,N,00,N +20250207,151202,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11250,-350,5,-3.02,1270347430,112116,110.75,11500,11720,11240,15080,8120,11600,11330.65,4.54,0,-37551,12180,11890,11640,11350,11100,12035,11495,11,3480,100,7190,10,1,11170221,1257,-44.64,2.64,12,1.00,-252.00,4264.00,29450,20241016,-61.80,9680,20240805,16.22,12890,-12.72,20250110,10900,3.21,20250203,29450,-61.80,20241016,9680,16.22,20240805,2.81,N,439580,100,11 억,,506618,N,N,0,N,00,N +20250207,141201,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11270,-330,5,-2.84,1130206180,99688,98.48,11500,11720,11240,15080,8120,11600,11337.43,4.54,0,-32849,12180,11890,11640,11350,11100,12035,11495,11,3480,100,7190,10,1,11170221,1259,-44.72,2.64,12,0.89,-252.00,4264.00,29450,20241016,-61.73,9680,20240805,16.43,12890,-12.57,20250110,10900,3.39,20250203,29450,-61.73,20241016,9680,16.43,20240805,2.81,N,439580,100,11 억,,506618,N,N,0,N,00,N +20250207,131159,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11260,-340,5,-2.93,1010143800,89019,87.94,11500,11720,11240,15080,8120,11600,11347.51,4.54,0,-27334,12180,11890,11640,11350,11100,12035,11495,11,3480,100,7190,10,1,11170221,1258,-44.68,2.64,12,0.80,-252.00,4264.00,29450,20241016,-61.77,9680,20240805,16.32,12890,-12.65,20250110,10900,3.30,20250203,29450,-61.77,20241016,9680,16.32,20240805,2.81,N,439580,100,11 억,,506618,N,N,0,N,00,N +20250207,121158,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11350,-250,5,-2.16,857980870,75517,74.60,11500,11720,11250,15080,8120,11600,11361.43,4.54,0,-21042,12180,11890,11640,11350,11100,12035,11495,11,3480,100,7190,10,1,11170221,1268,-45.04,2.66,12,0.68,-252.00,4264.00,29450,20241016,-61.46,9680,20240805,17.25,12890,-11.95,20250110,10900,4.13,20250203,29450,-61.46,20241016,9680,17.25,20240805,2.81,N,439580,100,11 억,,506618,N,N,0,N,00,N +20250207,111155,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11290,-310,5,-2.67,711555920,62529,61.77,11500,11720,11260,15080,8120,11600,11379.61,4.54,0,-21362,12180,11890,11640,11350,11100,12035,11495,11,3480,100,7190,10,1,11170221,1261,-44.80,2.65,12,0.56,-252.00,4264.00,29450,20241016,-61.66,9680,20240805,16.63,12890,-12.41,20250110,10900,3.58,20250203,29450,-61.66,20241016,9680,16.63,20240805,2.81,N,439580,100,11 억,,506618,N,N,0,N,00,N +20250207,101201,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11360,-240,5,-2.07,469486850,41082,40.58,11500,11720,11320,15080,8120,11600,11428.04,4.54,0,-20038,12180,11890,11640,11350,11100,12035,11495,11,3480,100,7190,10,1,11170221,1269,-45.08,2.66,12,0.37,-252.00,4264.00,29450,20241016,-61.43,9680,20240805,17.36,12890,-11.87,20250110,10900,4.22,20250203,29450,-61.43,20241016,9680,17.36,20240805,2.81,N,439580,100,11 억,,506618,N,N,0,N,00,N +20250207,091208,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11500,-100,5,-0.86,53176900,4628,4.57,11500,11720,11430,15080,8120,11600,11490.25,4.54,0,-657,12180,11890,11640,11350,11100,12035,11495,11,3480,100,7190,10,1,11170221,1285,-45.63,2.70,12,0.04,-252.00,4264.00,29450,20241016,-60.95,9680,20240805,18.80,12890,-10.78,20250110,10900,5.50,20250203,29450,-60.95,20241016,9680,18.80,20240805,2.81,N,439580,100,11 억,,506618,N,N,0,N,00,N 20250206,161129,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11600,220,2,1.93,1184958770,101212,174.07,11390,11930,11390,14790,7970,11380,11707.80,4.58,0,-5225,11666,11522,11426,11282,11186,11475,11235,11,3410,100,7050,10,1,11170221,1296,-46.03,2.72,12,0.91,-252.00,4264.00,29450,20241016,-60.61,9680,20240805,19.83,12890,-10.01,20250110,10900,6.42,20250203,29450,-60.61,20241016,9680,19.83,20240805,2.83,N,439580,100,11 억,,512044,N,N,0,N,00,N 20250206,151136,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11600,220,2,1.93,1138808550,97233,167.23,11390,11930,11390,14790,7970,11380,11712.16,4.58,0,-6568,11666,11522,11426,11282,11186,11475,11235,11,3410,100,7050,10,1,11170221,1296,-46.03,2.72,12,0.87,-252.00,4264.00,29450,20241016,-60.61,9680,20240805,19.83,12890,-10.01,20250110,10900,6.42,20250203,29450,-60.61,20241016,9680,19.83,20240805,2.83,N,439580,100,11 억,,512044,N,N,0,N,00,N 20250206,141134,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11600,220,2,1.93,1052185600,89766,154.39,11390,11930,11390,14790,7970,11380,11721.43,4.58,0,-5245,11666,11522,11426,11282,11186,11475,11235,11,3410,100,7050,10,1,11170221,1296,-46.03,2.72,12,0.80,-252.00,4264.00,29450,20241016,-60.61,9680,20240805,19.83,12890,-10.01,20250110,10900,6.42,20250203,29450,-60.61,20241016,9680,19.83,20240805,2.83,N,439580,100,11 억,,512044,N,N,0,N,00,N diff --git a/439730/price/prices-20250201.csv b/439730/price/prices-20250201.csv index ab4b628a0f9d..3f9eed65e7b3 100644 --- a/439730/price/prices-20250201.csv +++ b/439730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161200,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20250207,151202,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20250207,141202,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20250207,131159,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20250207,121158,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20250207,111155,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20250207,101201,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20250207,091208,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N 20250206,161129,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N 20250206,151136,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N 20250206,141135,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N diff --git a/440110/price/prices-20250201.csv b/440110/price/prices-20250201.csv index 2c0c813cd00d..ff0403e767eb 100644 --- a/440110/price/prices-20250201.csv +++ b/440110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14950,600,2,4.18,2648507930,179635,235.81,14360,15090,14180,18650,10050,14350,14743.29,7.44,0,26294,14576,14462,14306,14192,14036,14520,14250,49,4300,100,10330,10,1,49362076,7380,-11.74,3.94,12,0.36,-1273.00,3792.00,24650,20240613,-39.35,11420,20240909,30.91,16240,-7.94,20250107,13700,9.12,20250203,24650,-39.35,20240613,11420,30.91,20240909,0.27,N,440110,100,49 억,,3673716,N,N,4235,N,00,N +20250207,151203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14980,630,2,4.39,2493893920,169298,222.24,14360,15090,14180,18650,10050,14350,14730.79,7.44,0,26732,14576,14462,14306,14192,14036,14520,14250,49,4300,100,10330,10,1,49362076,7394,-11.77,3.95,12,0.34,-1273.00,3792.00,24650,20240613,-39.23,11420,20240909,31.17,16240,-7.76,20250107,13700,9.34,20250203,24650,-39.23,20240613,11420,31.17,20240909,0.27,N,440110,100,49 억,,3673716,N,N,2622,N,00,N +20250207,141202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14930,580,2,4.04,2115718090,144007,189.04,14360,15090,14180,18650,10050,14350,14691.77,7.44,0,20944,14576,14462,14306,14192,14036,14520,14250,49,4300,100,10330,10,1,49362076,7370,-11.73,3.94,12,0.29,-1273.00,3792.00,24650,20240613,-39.43,11420,20240909,30.74,16240,-8.07,20250107,13700,8.98,20250203,24650,-39.43,20240613,11420,30.74,20240909,0.27,N,440110,100,49 억,,3673716,N,N,2622,N,00,N +20250207,131200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14990,640,2,4.46,1444597480,99199,130.22,14360,15050,14180,18650,10050,14350,14562.62,7.44,0,14703,14576,14462,14306,14192,14036,14520,14250,49,4300,100,10330,10,1,49362076,7399,-11.78,3.95,12,0.20,-1273.00,3792.00,24650,20240613,-39.19,11420,20240909,31.26,16240,-7.70,20250107,13700,9.42,20250203,24650,-39.19,20240613,11420,31.26,20240909,0.27,N,440110,100,49 억,,3673716,N,N,2622,N,00,N +20250207,121159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14600,250,2,1.74,846415820,58851,77.25,14360,14620,14180,18650,10050,14350,14382.35,7.44,0,14376,14576,14462,14306,14192,14036,14520,14250,49,4300,100,10330,10,1,49362076,7207,-11.47,3.85,12,0.12,-1273.00,3792.00,24650,20240613,-40.77,11420,20240909,27.85,16240,-10.10,20250107,13700,6.57,20250203,24650,-40.77,20240613,11420,27.85,20240909,0.27,N,440110,100,49 억,,3673716,N,N,2622,N,00,N +20250207,111155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14330,-20,5,-0.14,504226740,35246,46.27,14360,14390,14180,18650,10050,14350,14305.93,7.44,0,3839,14576,14462,14306,14192,14036,14520,14250,49,4300,100,10330,10,1,49362076,7074,-11.26,3.78,12,0.07,-1273.00,3792.00,24650,20240613,-41.87,11420,20240909,25.48,16240,-11.76,20250107,13700,4.60,20250203,24650,-41.87,20240613,11420,25.48,20240909,0.27,N,440110,100,49 억,,3673716,N,N,2622,N,00,N +20250207,101202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14300,-50,5,-0.35,346899560,24250,31.83,14360,14380,14180,18650,10050,14350,14305.14,7.44,0,973,14576,14462,14306,14192,14036,14520,14250,49,4300,100,10330,10,1,49362076,7059,-11.23,3.77,12,0.05,-1273.00,3792.00,24650,20240613,-41.99,11420,20240909,25.22,16240,-11.95,20250107,13700,4.38,20250203,24650,-41.99,20240613,11420,25.22,20240909,0.27,N,440110,100,49 억,,3673716,N,N,2622,N,00,N +20250207,091208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14290,-60,5,-0.42,86968560,6091,8.00,14360,14370,14180,18650,10050,14350,14278.21,7.44,0,-1970,14576,14462,14306,14192,14036,14520,14250,49,4300,100,10330,10,1,49362076,7054,-11.23,3.77,12,0.01,-1273.00,3792.00,24650,20240613,-42.03,11420,20240909,25.13,16240,-12.01,20250107,13700,4.31,20250203,24650,-42.03,20240613,11420,25.13,20240909,0.27,N,440110,100,49 억,,3673716,N,N,2622,N,00,N 20250206,161130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14350,240,2,1.70,1072514300,75254,51.24,14260,14420,14150,18340,9880,14110,14251.84,7.41,0,16555,14603,14356,14163,13916,13723,14480,14040,49,4230,100,10150,10,1,49362076,7083,-11.27,3.78,12,0.15,-1273.00,3792.00,24650,20240613,-41.78,11420,20240909,25.66,16240,-11.64,20250107,13700,4.74,20250203,24650,-41.78,20240613,11420,25.66,20240909,0.26,N,440110,100,49 억,,3658529,N,N,2622,N,00,N 20250206,151136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14390,280,2,1.98,987329610,69332,47.21,14260,14390,14150,18340,9880,14110,14240.62,7.41,0,14450,14603,14356,14163,13916,13723,14480,14040,49,4230,100,10150,10,1,49362076,7103,-11.30,3.79,12,0.14,-1273.00,3792.00,24650,20240613,-41.62,11420,20240909,26.01,16240,-11.39,20250107,13700,5.04,20250203,24650,-41.62,20240613,11420,26.01,20240909,0.26,N,440110,100,49 억,,3658529,N,N,1590,N,00,N 20250206,141135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14240,130,2,0.92,783757610,55098,37.52,14260,14310,14150,18340,9880,14110,14224.81,7.41,0,6729,14603,14356,14163,13916,13723,14480,14040,49,4230,100,10150,10,1,49362076,7029,-11.19,3.76,12,0.11,-1273.00,3792.00,24650,20240613,-42.23,11420,20240909,24.69,16240,-12.32,20250107,13700,3.94,20250203,24650,-42.23,20240613,11420,24.69,20240909,0.26,N,440110,100,49 억,,3658529,N,N,1590,N,00,N diff --git a/440290/price/prices-20250201.csv b/440290/price/prices-20250201.csv index f3993f7482ba..033a93505209 100644 --- a/440290/price/prices-20250201.csv +++ b/440290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1557,-3,5,-0.19,16799850,10778,46.22,1560,1567,1553,2025,1092,1560,1558.72,0.64,0,-781,1567,1563,1559,1555,1551,1561,1553,136,465,500,1020,1,1,27107010,422,3.51,0.53,12,0.04,444.00,2922.00,11400,20240125,-86.34,1501,20241210,3.73,1650,-5.64,20250107,1544,0.84,20250124,4190,-62.84,20240207,1501,3.73,20241210,1.76,N,440290,500,135 억,,174482,N,N,0,N,00,N +20250207,151203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1557,-3,5,-0.19,15118288,9698,41.59,1560,1567,1553,2025,1092,1560,1558.91,0.64,0,-618,1567,1563,1559,1555,1551,1561,1553,136,465,500,1020,1,1,27107010,422,3.51,0.53,12,0.04,444.00,2922.00,11400,20240125,-86.34,1501,20241210,3.73,1650,-5.64,20250107,1544,0.84,20250124,4190,-62.84,20240207,1501,3.73,20241210,1.76,N,440290,500,135 억,,174482,N,N,0,N,00,N +20250207,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1556,-4,5,-0.26,15110497,9693,41.57,1560,1567,1553,2025,1092,1560,1558.91,0.64,0,-616,1567,1563,1559,1555,1551,1561,1553,136,465,500,1020,1,1,27107010,422,3.50,0.53,12,0.04,444.00,2922.00,11400,20240125,-86.35,1501,20241210,3.66,1650,-5.70,20250107,1544,0.78,20250124,4190,-62.86,20240207,1501,3.66,20241210,1.76,N,440290,500,135 억,,174482,N,N,0,N,00,N +20250207,131200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1558,-2,5,-0.13,13875440,8900,38.17,1560,1567,1553,2025,1092,1560,1559.04,0.64,0,-698,1567,1563,1559,1555,1551,1561,1553,136,465,500,1020,1,1,27107010,422,3.51,0.53,12,0.03,444.00,2922.00,11400,20240125,-86.33,1501,20241210,3.80,1650,-5.58,20250107,1544,0.91,20250124,4190,-62.82,20240207,1501,3.80,20241210,1.76,N,440290,500,135 억,,174482,N,N,0,N,00,N +20250207,121159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1556,-4,5,-0.26,11019867,7065,30.30,1560,1567,1553,2025,1092,1560,1559.78,0.64,0,-863,1567,1563,1559,1555,1551,1561,1553,136,465,500,1020,1,1,27107010,422,3.50,0.53,12,0.03,444.00,2922.00,11400,20240125,-86.35,1501,20241210,3.66,1650,-5.70,20250107,1544,0.78,20250124,4190,-62.86,20240207,1501,3.66,20241210,1.76,N,440290,500,135 억,,174482,N,N,0,N,00,N +20250207,111156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1560,0,3,0.00,9602705,6155,26.40,1560,1567,1553,2025,1092,1560,1560.15,0.64,0,-775,1567,1563,1559,1555,1551,1561,1553,136,465,500,1020,1,1,27107010,423,3.51,0.53,12,0.02,444.00,2922.00,11400,20240125,-86.32,1501,20241210,3.93,1650,-5.45,20250107,1544,1.04,20250124,4190,-62.77,20240207,1501,3.93,20241210,1.76,N,440290,500,135 억,,174482,N,N,0,N,00,N +20250207,101202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1558,-2,5,-0.13,4013241,2572,11.03,1560,1567,1553,2025,1092,1560,1560.36,0.64,0,-581,1567,1563,1559,1555,1551,1561,1553,136,465,500,1020,1,1,27107010,422,3.51,0.53,12,0.01,444.00,2922.00,11400,20240125,-86.33,1501,20241210,3.80,1650,-5.58,20250107,1544,0.91,20250124,4190,-62.82,20240207,1501,3.80,20241210,1.76,N,440290,500,135 억,,174482,N,N,0,N,00,N +20250207,091208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1558,-2,5,-0.13,380001,244,1.05,1560,1565,1553,2025,1092,1560,1557.38,0.64,0,-223,1567,1563,1559,1555,1551,1561,1553,136,465,500,1020,1,1,27107010,422,3.51,0.53,12,0.00,444.00,2922.00,11400,20240125,-86.33,1501,20241210,3.80,1650,-5.58,20250107,1544,0.91,20250124,4190,-62.82,20240207,1501,3.80,20241210,1.76,N,440290,500,135 억,,174482,N,N,0,N,00,N 20250206,161130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1560,-1,5,-0.06,34680672,22262,62.26,1561,1563,1555,2025,1093,1561,1557.84,0.64,0,949,1575,1568,1560,1553,1545,1571,1556,136,464,500,1030,1,1,27107010,423,3.51,0.53,12,0.08,444.00,2922.00,11400,20240125,-86.32,1501,20241210,3.93,1650,-5.45,20250107,1544,1.04,20250124,4190,-62.77,20240207,1501,3.93,20241210,1.76,N,440290,500,135 억,,173533,N,N,0,N,00,N 20250206,151136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1559,-2,5,-0.13,33199332,21312,59.60,1561,1563,1555,2025,1093,1561,1557.78,0.64,0,1140,1575,1568,1560,1553,1545,1571,1556,136,464,500,1030,1,1,27107010,423,3.51,0.53,12,0.08,444.00,2922.00,11400,20240125,-86.32,1501,20241210,3.86,1650,-5.52,20250107,1544,0.97,20250124,4190,-62.79,20240207,1501,3.86,20241210,1.76,N,440290,500,135 억,,173533,N,N,0,N,00,N 20250206,141135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1559,-2,5,-0.13,30812953,19781,55.32,1561,1563,1555,2025,1093,1561,1557.70,0.64,0,364,1575,1568,1560,1553,1545,1571,1556,136,464,500,1030,1,1,27107010,423,3.51,0.53,12,0.07,444.00,2922.00,11400,20240125,-86.32,1501,20241210,3.86,1650,-5.52,20250107,1544,0.97,20250124,4190,-62.79,20240207,1501,3.86,20241210,1.76,N,440290,500,135 억,,173533,N,N,0,N,00,N diff --git a/440320/price/prices-20250201.csv b/440320/price/prices-20250201.csv index 9be97ff57f83..e8abf72fb905 100644 --- a/440320/price/prices-20250201.csv +++ b/440320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7300,250,2,3.55,761231820,107736,125.50,7050,7320,6910,9160,4940,7050,7065.68,0.45,0,19960,7310,7180,7090,6960,6870,7135,6915,10,2110,100,4930,10,1,9805000,716,47.71,1.91,12,1.10,153.00,3828.00,11250,20240125,-35.11,3780,20240909,93.12,7900,-7.59,20250123,6070,20.26,20250102,9130,-20.04,20240219,3780,93.12,20240909,3.86,N,440320,100,9 억,,43910,N,N,0,N,00,N +20250207,151203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,180,2,2.55,672991480,95614,111.38,7050,7250,6910,9160,4940,7050,7038.63,0.45,0,20457,7310,7180,7090,6960,6870,7135,6915,10,2110,100,4930,10,1,9805000,709,47.25,1.89,12,0.98,153.00,3828.00,11250,20240125,-35.73,3780,20240909,91.27,7900,-8.48,20250123,6070,19.11,20250102,9130,-20.81,20240219,3780,91.27,20240909,3.86,N,440320,100,9 억,,43910,N,N,0,N,00,N +20250207,141202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,50,2,0.71,538599350,76823,89.49,7050,7120,6910,9160,4940,7050,7010.91,0.45,0,20530,7310,7180,7090,6960,6870,7135,6915,10,2110,100,4930,10,1,9805000,696,46.41,1.85,12,0.78,153.00,3828.00,11250,20240125,-36.89,3780,20240909,87.83,7900,-10.13,20250123,6070,16.97,20250102,9130,-22.23,20240219,3780,87.83,20240909,3.86,N,440320,100,9 억,,43910,N,N,0,N,00,N +20250207,131200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,-10,5,-0.14,485670860,69317,80.75,7050,7120,6910,9160,4940,7050,7006.51,0.45,0,16719,7310,7180,7090,6960,6870,7135,6915,10,2110,100,4930,10,1,9805000,690,46.01,1.84,12,0.71,153.00,3828.00,11250,20240125,-37.42,3780,20240909,86.24,7900,-10.89,20250123,6070,15.98,20250102,9130,-22.89,20240219,3780,86.24,20240909,3.86,N,440320,100,9 억,,43910,N,N,0,N,00,N +20250207,121159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7060,10,2,0.14,429673300,61402,71.53,7050,7120,6910,9160,4940,7050,6997.70,0.45,0,13456,7310,7180,7090,6960,6870,7135,6915,10,2110,100,4930,10,1,9805000,692,46.14,1.84,12,0.63,153.00,3828.00,11250,20240125,-37.24,3780,20240909,86.77,7900,-10.63,20250123,6070,16.31,20250102,9130,-22.67,20240219,3780,86.77,20240909,3.86,N,440320,100,9 억,,43910,N,N,0,N,00,N +20250207,111156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7060,10,2,0.14,263467600,37630,43.84,7050,7120,6910,9160,4940,7050,7001.52,0.45,0,10387,7310,7180,7090,6960,6870,7135,6915,10,2110,100,4930,10,1,9805000,692,46.14,1.84,12,0.38,153.00,3828.00,11250,20240125,-37.24,3780,20240909,86.77,7900,-10.63,20250123,6070,16.31,20250102,9130,-22.67,20240219,3780,86.77,20240909,3.86,N,440320,100,9 억,,43910,N,N,0,N,00,N +20250207,101202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,0,3,0.00,197783440,28299,32.97,7050,7120,6910,9160,4940,7050,6989.04,0.45,0,8918,7310,7180,7090,6960,6870,7135,6915,10,2110,100,4930,10,1,9805000,691,46.08,1.84,12,0.29,153.00,3828.00,11250,20240125,-37.33,3780,20240909,86.51,7900,-10.76,20250123,6070,16.14,20250102,9130,-22.78,20240219,3780,86.51,20240909,3.86,N,440320,100,9 억,,43910,N,N,0,N,00,N +20250207,091209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,0,3,0.00,84278680,12141,14.14,7050,7060,6910,9160,4940,7050,6941.57,0.45,0,3975,7310,7180,7090,6960,6870,7135,6915,10,2110,100,4930,10,1,9805000,691,46.08,1.84,12,0.12,153.00,3828.00,11250,20240125,-37.33,3780,20240909,86.51,7900,-10.76,20250123,6070,16.14,20250102,9130,-22.78,20240219,3780,86.51,20240909,3.86,N,440320,100,9 억,,43910,N,N,0,N,00,N 20250206,161130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,-170,5,-2.35,604200350,85385,187.24,7200,7220,7000,9380,5060,7220,7076.36,0.45,0,-446,7353,7286,7213,7146,7073,7250,7110,10,2160,100,5050,10,1,9805000,691,46.08,1.84,12,0.87,153.00,3828.00,11380,20240124,-38.05,3780,20240909,86.51,7900,-10.76,20250123,6070,16.14,20250102,9130,-22.78,20240219,3780,86.51,20240909,3.87,N,440320,100,9 억,,44439,N,N,0,N,00,N 20250206,151136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,-180,5,-2.49,560306850,79155,173.58,7200,7220,7000,9380,5060,7220,7078.60,0.45,0,1158,7353,7286,7213,7146,7073,7250,7110,10,2160,100,5050,10,1,9805000,690,46.01,1.84,12,0.81,153.00,3828.00,11380,20240124,-38.14,3780,20240909,86.24,7900,-10.89,20250123,6070,15.98,20250102,9130,-22.89,20240219,3780,86.24,20240909,3.87,N,440320,100,9 억,,44439,N,N,0,N,00,N 20250206,141136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7110,-110,5,-1.52,412485740,58150,127.52,7200,7220,7040,9380,5060,7220,7093.48,0.45,0,6426,7353,7286,7213,7146,7073,7250,7110,10,2160,100,5050,10,1,9805000,697,46.47,1.86,12,0.59,153.00,3828.00,11380,20240124,-37.52,3780,20240909,88.10,7900,-10.00,20250123,6070,17.13,20250102,9130,-22.12,20240219,3780,88.10,20240909,3.87,N,440320,100,9 억,,44439,N,N,0,N,00,N diff --git a/440790/price/prices-20250201.csv b/440790/price/prices-20250201.csv index 8128de4a4781..4e518b6a694a 100644 --- a/440790/price/prices-20250201.csv +++ b/440790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,803400,376,529.58,2150,2150,2135,2785,1505,2145,2136.70,0.08,0,0,2158,2151,2143,2136,2128,2147,2132,4,640,100,1540,5,1,4050000,87,61.43,1.06,12,0.01,35.00,2028.00,2445,20240502,-12.07,2080,20241121,3.37,2150,0.00,20250204,2085,3.12,20250113,2445,-12.07,20240502,2080,3.37,20241121,0.00,N,440790,100,4 억,,3320,N,N,0,N,00,N +20250207,151203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,751800,352,495.77,2150,2150,2135,2785,1505,2145,2135.80,0.08,0,0,2158,2151,2143,2136,2128,2147,2132,4,640,100,1540,5,1,4050000,87,61.43,1.06,12,0.01,35.00,2028.00,2445,20240502,-12.07,2080,20241121,3.37,2150,0.00,20250204,2085,3.12,20250113,2445,-12.07,20240502,2080,3.37,20241121,0.00,N,440790,100,4 억,,3320,N,N,0,N,00,N +20250207,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,751800,352,495.77,2150,2150,2135,2785,1505,2145,2135.80,0.08,0,0,2158,2151,2143,2136,2128,2147,2132,4,640,100,1540,5,1,4050000,87,61.43,1.06,12,0.01,35.00,2028.00,2445,20240502,-12.07,2080,20241121,3.37,2150,0.00,20250204,2085,3.12,20250113,2445,-12.07,20240502,2080,3.37,20241121,0.00,N,440790,100,4 억,,3320,N,N,0,N,00,N +20250207,131200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,751800,352,495.77,2150,2150,2135,2785,1505,2145,2135.80,0.08,0,0,2158,2151,2143,2136,2128,2147,2132,4,640,100,1540,5,1,4050000,87,61.43,1.06,12,0.01,35.00,2028.00,2445,20240502,-12.07,2080,20241121,3.37,2150,0.00,20250204,2085,3.12,20250113,2445,-12.07,20240502,2080,3.37,20241121,0.00,N,440790,100,4 억,,3320,N,N,0,N,00,N +20250207,121200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,689730,323,454.93,2150,2150,2135,2785,1505,2145,2135.39,0.08,0,0,2158,2151,2143,2136,2128,2147,2132,4,640,100,1540,5,1,4050000,87,61.14,1.06,12,0.01,35.00,2028.00,2445,20240502,-12.47,2080,20241121,2.88,2150,0.00,20250204,2085,2.64,20250113,2445,-12.47,20240502,2080,2.88,20241121,0.00,N,440790,100,4 억,,3320,N,N,0,N,00,N +20250207,111156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,689730,323,454.93,2150,2150,2135,2785,1505,2145,2135.39,0.08,0,0,2158,2151,2143,2136,2128,2147,2132,4,640,100,1540,5,1,4050000,87,61.14,1.06,12,0.01,35.00,2028.00,2445,20240502,-12.47,2080,20241121,2.88,2150,0.00,20250204,2085,2.64,20250113,2445,-12.47,20240502,2080,2.88,20241121,0.00,N,440790,100,4 억,,3320,N,N,0,N,00,N +20250207,101202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,689730,323,454.93,2150,2150,2135,2785,1505,2145,2135.39,0.08,0,0,2158,2151,2143,2136,2128,2147,2132,4,640,100,1540,5,1,4050000,87,61.14,1.06,12,0.01,35.00,2028.00,2445,20240502,-12.47,2080,20241121,2.88,2150,0.00,20250204,2085,2.64,20250113,2445,-12.47,20240502,2080,2.88,20241121,0.00,N,440790,100,4 억,,3320,N,N,0,N,00,N +20250207,091209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,0,0,0.00,0,0,0,2785,1505,2145,0.00,0.08,0,0,2158,2151,2143,2136,2128,2147,2132,4,640,100,1540,5,1,4050000,87,61.29,1.06,12,0.00,35.00,2028.00,2445,20240502,-12.27,2080,20241121,3.12,2150,-0.23,20250204,2085,2.88,20250113,2445,-12.27,20240502,2080,3.12,20241121,0.00,N,440790,100,4 억,,3320,N,N,0,N,00,N 20250206,161130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,151720,71,710.00,2150,2150,2135,2785,1505,2145,2136.90,0.08,0,0,2151,2147,2141,2137,2131,2150,2140,4,640,100,1540,5,1,4050000,87,61.29,1.06,12,0.00,35.00,2028.00,2445,20240502,-12.27,2080,20241121,3.12,2150,0.00,20250204,2085,2.88,20250113,2445,-12.27,20240502,2080,3.12,20241121,0.00,N,440790,100,4 억,,3320,N,N,0,N,00,N 20250206,151137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,140995,66,660.00,2150,2150,2135,2785,1505,2145,2136.29,0.08,0,0,2151,2147,2141,2137,2131,2150,2140,4,640,100,1540,5,1,4050000,87,61.29,1.06,12,0.00,35.00,2028.00,2445,20240502,-12.27,2080,20241121,3.12,2150,0.00,20250204,2085,2.88,20250113,2445,-12.27,20240502,2080,3.12,20241121,0.00,N,440790,100,4 억,,3320,N,N,0,N,00,N 20250206,141136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,140995,66,660.00,2150,2150,2135,2785,1505,2145,2136.29,0.08,0,0,2151,2147,2141,2137,2131,2150,2140,4,640,100,1540,5,1,4050000,87,61.29,1.06,12,0.00,35.00,2028.00,2445,20240502,-12.27,2080,20241121,3.12,2150,0.00,20250204,2085,2.88,20250113,2445,-12.27,20240502,2080,3.12,20241121,0.00,N,440790,100,4 억,,3320,N,N,0,N,00,N diff --git a/440820/price/prices-20250201.csv b/440820/price/prices-20250201.csv index 454a454a9c72..3406326e5066 100644 --- a/440820/price/prices-20250201.csv +++ b/440820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,10134960,4843,217.86,2090,2095,2090,2715,1465,2090,2092.70,0.00,0,-7,2093,2091,2088,2086,2083,2092,2087,8,625,100,1460,5,1,7800000,163,35.42,1.11,12,0.06,59.00,1883.00,2190,20240701,-4.57,2020,20240805,3.47,2095,-0.24,20250207,2065,1.21,20250102,2190,-4.57,20240701,2020,3.47,20240805,0.00,N,440820,100,7 억,,117,N,N,0,N,00,N +20250207,151204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,9679340,4625,208.05,2090,2095,2090,2715,1465,2090,2092.83,0.00,0,211,2093,2091,2088,2086,2083,2092,2087,8,625,100,1460,5,1,7800000,163,35.51,1.11,12,0.06,59.00,1883.00,2190,20240701,-4.34,2020,20240805,3.71,2095,0.00,20250207,2065,1.45,20250102,2190,-4.34,20240701,2020,3.71,20240805,0.00,N,440820,100,7 억,,117,N,N,0,N,00,N +20250207,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,4221865,2020,90.87,2090,2095,2090,2715,1465,2090,2090.03,0.00,0,-7,2093,2091,2088,2086,2083,2092,2087,8,625,100,1460,5,1,7800000,163,35.51,1.11,12,0.03,59.00,1883.00,2190,20240701,-4.34,2020,20240805,3.71,2095,0.00,20250207,2065,1.45,20250102,2190,-4.34,20240701,2020,3.71,20240805,0.00,N,440820,100,7 억,,117,N,N,0,N,00,N +20250207,131201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,4219770,2019,90.82,2090,2095,2090,2715,1465,2090,2090.03,0.00,0,-7,2093,2091,2088,2086,2083,2092,2087,8,625,100,1460,5,1,7800000,163,35.51,1.11,12,0.03,59.00,1883.00,2190,20240701,-4.34,2020,20240805,3.71,2095,0.00,20250207,2065,1.45,20250102,2190,-4.34,20240701,2020,3.71,20240805,0.00,N,440820,100,7 억,,117,N,N,0,N,00,N +20250207,121200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,4219770,2019,90.82,2090,2095,2090,2715,1465,2090,2090.03,0.00,0,-7,2093,2091,2088,2086,2083,2092,2087,8,625,100,1460,5,1,7800000,163,35.51,1.11,12,0.03,59.00,1883.00,2190,20240701,-4.34,2020,20240805,3.71,2095,0.00,20250207,2065,1.45,20250102,2190,-4.34,20240701,2020,3.71,20240805,0.00,N,440820,100,7 억,,117,N,N,0,N,00,N +20250207,111156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,4219770,2019,90.82,2090,2095,2090,2715,1465,2090,2090.03,0.00,0,-7,2093,2091,2088,2086,2083,2092,2087,8,625,100,1460,5,1,7800000,163,35.51,1.11,12,0.03,59.00,1883.00,2190,20240701,-4.34,2020,20240805,3.71,2095,0.00,20250207,2065,1.45,20250102,2190,-4.34,20240701,2020,3.71,20240805,0.00,N,440820,100,7 억,,117,N,N,0,N,00,N +20250207,101203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,4219770,2019,90.82,2090,2095,2090,2715,1465,2090,2090.03,0.00,0,-7,2093,2091,2088,2086,2083,2092,2087,8,625,100,1460,5,1,7800000,163,35.51,1.11,12,0.03,59.00,1883.00,2190,20240701,-4.34,2020,20240805,3.71,2095,0.00,20250207,2065,1.45,20250102,2190,-4.34,20240701,2020,3.71,20240805,0.00,N,440820,100,7 억,,117,N,N,0,N,00,N +20250207,091209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.00,0,0,2093,2091,2088,2086,2083,2092,2087,8,625,100,1460,5,1,7800000,163,35.42,1.11,12,0.00,59.00,1883.00,2190,20240701,-4.57,2020,20240805,3.47,2090,0.00,20250206,2065,1.21,20250102,2190,-4.57,20240701,2020,3.47,20240805,0.00,N,440820,100,7 억,,117,N,N,0,N,00,N 20250206,161131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,4638610,2223,359.71,2085,2090,2085,2710,1460,2085,2086.64,0.00,0,0,2088,2086,2083,2081,2078,2087,2082,8,625,100,1450,5,1,7800000,163,35.42,1.11,12,0.03,59.00,1883.00,2190,20240701,-4.57,2020,20240805,3.47,2090,0.00,20250206,2065,1.21,20250102,2190,-4.57,20240701,2020,3.47,20240805,0.00,N,440820,100,7 억,,117,N,N,0,N,00,N 20250206,151137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,4638610,2223,359.71,2085,2090,2085,2710,1460,2085,2086.64,0.00,0,0,2088,2086,2083,2081,2078,2087,2082,8,625,100,1450,5,1,7800000,163,35.42,1.11,12,0.03,59.00,1883.00,2190,20240701,-4.57,2020,20240805,3.47,2090,0.00,20250206,2065,1.21,20250102,2190,-4.57,20240701,2020,3.47,20240805,0.00,N,440820,100,7 억,,117,N,N,0,N,00,N 20250206,141136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,4638610,2223,359.71,2085,2090,2085,2710,1460,2085,2086.64,0.00,0,0,2088,2086,2083,2081,2078,2087,2082,8,625,100,1450,5,1,7800000,163,35.42,1.11,12,0.03,59.00,1883.00,2190,20240701,-4.57,2020,20240805,3.47,2090,0.00,20250206,2065,1.21,20250102,2190,-4.57,20240701,2020,3.47,20240805,0.00,N,440820,100,7 억,,117,N,N,0,N,00,N diff --git a/441270/price/prices-20250201.csv b/441270/price/prices-20250201.csv index 6fe0ccd9fe82..51910c03a487 100644 --- a/441270/price/prices-20250201.csv +++ b/441270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161202,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5370,-70,5,-1.29,860029710,161623,58.41,5380,5470,5230,7070,3810,5440,5321.14,1.60,0,-14217,5760,5600,5310,5150,4860,5680,5230,185,1630,500,3910,10,1,36987901,1986,18.58,1.32,12,0.44,289.00,4080.00,11740,20240522,-54.26,3795,20241209,41.50,5920,-9.29,20250110,4800,11.88,20250203,11740,-54.26,20240522,3795,41.50,20241209,4.39,N,441270,500,184 억,,593635,N,N,0,N,00,N +20250207,151204,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5330,-110,5,-2.02,790039220,148560,53.69,5380,5470,5230,7070,3810,5440,5317.90,1.60,0,-7983,5760,5600,5310,5150,4860,5680,5230,185,1630,500,3910,10,1,36987901,1971,18.44,1.31,12,0.40,289.00,4080.00,11740,20240522,-54.60,3795,20241209,40.45,5920,-9.97,20250110,4800,11.04,20250203,11740,-54.60,20240522,3795,40.45,20241209,4.39,N,441270,500,184 억,,593635,N,N,0,N,00,N +20250207,141203,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5330,-110,5,-2.02,680060430,128012,46.26,5380,5470,5230,7070,3810,5440,5312.37,1.60,0,-3704,5760,5600,5310,5150,4860,5680,5230,185,1630,500,3910,10,1,36987901,1971,18.44,1.31,12,0.35,289.00,4080.00,11740,20240522,-54.60,3795,20241209,40.45,5920,-9.97,20250110,4800,11.04,20250203,11740,-54.60,20240522,3795,40.45,20241209,4.39,N,441270,500,184 억,,593635,N,N,0,N,00,N +20250207,131201,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5290,-150,5,-2.76,587779840,110515,39.94,5380,5470,5230,7070,3810,5440,5318.44,1.60,0,-3439,5760,5600,5310,5150,4860,5680,5230,185,1630,500,3910,10,1,36987901,1957,18.30,1.30,12,0.30,289.00,4080.00,11740,20240522,-54.94,3795,20241209,39.39,5920,-10.64,20250110,4800,10.21,20250203,11740,-54.94,20240522,3795,39.39,20241209,4.39,N,441270,500,184 억,,593635,N,N,0,N,00,N +20250207,121200,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5310,-130,5,-2.39,446951500,83784,30.28,5380,5470,5260,7070,3810,5440,5334.44,1.60,0,-1472,5760,5600,5310,5150,4860,5680,5230,185,1630,500,3910,10,1,36987901,1964,18.37,1.30,12,0.23,289.00,4080.00,11740,20240522,-54.77,3795,20241209,39.92,5920,-10.30,20250110,4800,10.62,20250203,11740,-54.77,20240522,3795,39.92,20241209,4.39,N,441270,500,184 억,,593635,N,N,0,N,00,N +20250207,111157,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5340,-100,5,-1.84,394263280,73869,26.69,5380,5470,5260,7070,3810,5440,5337.19,1.60,0,-4109,5760,5600,5310,5150,4860,5680,5230,185,1630,500,3910,10,1,36987901,1975,18.48,1.31,12,0.20,289.00,4080.00,11740,20240522,-54.51,3795,20241209,40.71,5920,-9.80,20250110,4800,11.25,20250203,11740,-54.51,20240522,3795,40.71,20241209,4.39,N,441270,500,184 억,,593635,N,N,0,N,00,N +20250207,101203,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5380,-60,5,-1.10,173016920,32170,11.63,5380,5470,5320,7070,3810,5440,5378.01,1.60,0,-6367,5760,5600,5310,5150,4860,5680,5230,185,1630,500,3910,10,1,36987901,1990,18.62,1.32,12,0.09,289.00,4080.00,11740,20240522,-54.17,3795,20241209,41.77,5920,-9.12,20250110,4800,12.08,20250203,11740,-54.17,20240522,3795,41.77,20241209,4.39,N,441270,500,184 억,,593635,N,N,0,N,00,N +20250207,091209,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5470,30,2,0.55,57901400,10730,3.88,5380,5470,5320,7070,3810,5440,5395.80,1.60,0,-1484,5760,5600,5310,5150,4860,5680,5230,185,1630,500,3910,10,1,36987901,2023,18.93,1.34,12,0.03,289.00,4080.00,11740,20240522,-53.41,3795,20241209,44.14,5920,-7.60,20250110,4800,13.96,20250203,11740,-53.41,20240522,3795,44.14,20241209,4.39,N,441270,500,184 억,,593635,N,N,0,N,00,N 20250206,161131,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5440,340,2,6.67,1470877550,275992,349.97,5110,5470,5020,6630,3570,5100,5329.14,1.36,0,92163,5276,5187,5051,4962,4826,5232,5007,185,1530,500,3670,10,1,36987901,2012,18.82,1.33,12,0.75,289.00,4080.00,11740,20240522,-53.66,3795,20241209,43.35,5920,-8.11,20250110,4800,13.33,20250203,11740,-53.66,20240522,3795,43.35,20241209,4.40,N,441270,500,184 억,,502273,N,N,0,N,00,N 20250206,151137,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5430,330,2,6.47,1344770380,252836,320.61,5110,5440,5020,6630,3570,5100,5318.75,1.36,0,81547,5276,5187,5051,4962,4826,5232,5007,185,1530,500,3670,10,1,36987901,2008,18.79,1.33,12,0.68,289.00,4080.00,11740,20240522,-53.75,3795,20241209,43.08,5920,-8.28,20250110,4800,13.12,20250203,11740,-53.75,20240522,3795,43.08,20241209,4.40,N,441270,500,184 억,,502273,N,N,0,N,00,N 20250206,141136,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5320,220,2,4.31,1027017390,193787,245.73,5110,5440,5020,6630,3570,5100,5299.72,1.36,0,46611,5276,5187,5051,4962,4826,5232,5007,185,1530,500,3670,10,1,36987901,1968,18.41,1.30,12,0.52,289.00,4080.00,11740,20240522,-54.68,3795,20241209,40.18,5920,-10.14,20250110,4800,10.83,20250203,11740,-54.68,20240522,3795,40.18,20241209,4.40,N,441270,500,184 억,,502273,N,N,0,N,00,N diff --git a/442130/price/prices-20250201.csv b/442130/price/prices-20250201.csv index b27ff4bd1ef3..b4495b291349 100644 --- a/442130/price/prices-20250201.csv +++ b/442130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,7307070,3436,98.65,2130,2145,2125,2765,1495,2130,2126.62,0.08,0,2,2146,2137,2131,2122,2116,2137,2122,3,635,100,1490,5,1,3460000,74,31.87,1.05,12,0.10,67.00,2033.00,2460,20240430,-13.21,2080,20241210,2.64,2145,-0.47,20250207,2080,2.64,20250113,2460,-13.21,20240430,2080,2.64,20241210,0.00,N,442130,100,3 억,,2806,N,N,0,N,00,N +20250207,151204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,7117085,3347,96.10,2130,2145,2125,2765,1495,2130,2126.41,0.08,0,2,2146,2137,2131,2122,2116,2137,2122,3,635,100,1490,5,1,3460000,74,31.79,1.05,12,0.10,67.00,2033.00,2460,20240430,-13.41,2080,20241210,2.40,2145,-0.70,20250207,2080,2.40,20250113,2460,-13.41,20240430,2080,2.40,20241210,0.00,N,442130,100,3 억,,2806,N,N,0,N,00,N +20250207,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,6473925,3045,87.42,2130,2145,2125,2765,1495,2130,2126.08,0.08,0,1,2146,2137,2131,2122,2116,2137,2122,3,635,100,1490,5,1,3460000,74,31.72,1.05,12,0.09,67.00,2033.00,2460,20240430,-13.62,2080,20241210,2.16,2145,-0.93,20250207,2080,2.16,20250113,2460,-13.62,20240430,2080,2.16,20241210,0.00,N,442130,100,3 억,,2806,N,N,0,N,00,N +20250207,131201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,5834300,2744,78.78,2130,2145,2125,2765,1495,2130,2126.20,0.08,0,1,2146,2137,2131,2122,2116,2137,2122,3,635,100,1490,5,1,3460000,74,31.72,1.05,12,0.08,67.00,2033.00,2460,20240430,-13.62,2080,20241210,2.16,2145,-0.93,20250207,2080,2.16,20250113,2460,-13.62,20240430,2080,2.16,20241210,0.00,N,442130,100,3 억,,2806,N,N,0,N,00,N +20250207,121200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,3055810,1437,41.26,2130,2145,2125,2765,1495,2130,2126.52,0.08,0,2,2146,2137,2131,2122,2116,2137,2122,3,635,100,1490,5,1,3460000,74,31.72,1.05,12,0.04,67.00,2033.00,2460,20240430,-13.62,2080,20241210,2.16,2145,-0.93,20250207,2080,2.16,20250113,2460,-13.62,20240430,2080,2.16,20241210,0.00,N,442130,100,3 억,,2806,N,N,0,N,00,N +20250207,111157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,2416185,1136,32.62,2130,2145,2125,2765,1495,2130,2126.92,0.08,0,2,2146,2137,2131,2122,2116,2137,2122,3,635,100,1490,5,1,3460000,74,31.72,1.05,12,0.03,67.00,2033.00,2460,20240430,-13.62,2080,20241210,2.16,2145,-0.93,20250207,2080,2.16,20250113,2460,-13.62,20240430,2080,2.16,20241210,0.00,N,442130,100,3 억,,2806,N,N,0,N,00,N +20250207,101203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,1789245,841,24.15,2130,2145,2125,2765,1495,2130,2127.52,0.08,0,1,2146,2137,2131,2122,2116,2137,2122,3,635,100,1490,5,1,3460000,74,32.01,1.06,12,0.02,67.00,2033.00,2460,20240430,-12.80,2080,20241210,3.12,2145,0.00,20250207,2080,3.12,20250113,2460,-12.80,20240430,2080,3.12,20241210,0.00,N,442130,100,3 억,,2806,N,N,0,N,00,N +20250207,091210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,78810,37,1.06,2130,2130,2130,2765,1495,2130,2130.00,0.08,0,0,2146,2137,2131,2122,2116,2137,2122,3,635,100,1490,5,1,3460000,74,31.79,1.05,12,0.00,67.00,2033.00,2460,20240430,-13.41,2080,20241210,2.40,2140,-0.47,20250206,2080,2.40,20250113,2460,-13.41,20240430,2080,2.40,20241210,0.00,N,442130,100,3 억,,2806,N,N,0,N,00,N 20250206,161131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,7418840,3483,57.08,2130,2140,2125,2765,1495,2130,2130.01,0.08,0,-36,2133,2131,2128,2126,2123,2132,2127,3,635,100,1490,5,1,3460000,74,31.79,1.05,12,0.10,67.00,2033.00,2460,20240430,-13.41,2080,20241210,2.40,2140,-0.47,20250206,2080,2.40,20250113,2460,-13.41,20240430,2080,2.40,20241210,0.00,N,442130,100,3 억,,2842,N,N,0,N,00,N 20250206,151137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,7374125,3462,56.74,2130,2140,2125,2765,1495,2130,2130.02,0.08,0,-33,2133,2131,2128,2126,2123,2132,2127,3,635,100,1490,5,1,3460000,74,31.72,1.05,12,0.10,67.00,2033.00,2460,20240430,-13.62,2080,20241210,2.16,2140,-0.70,20250206,2080,2.16,20250113,2460,-13.62,20240430,2080,2.16,20241210,0.00,N,442130,100,3 억,,2842,N,N,0,N,00,N 20250206,141136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,7367750,3459,56.69,2130,2140,2130,2765,1495,2130,2130.02,0.08,0,-30,2133,2131,2128,2126,2123,2132,2127,3,635,100,1490,5,1,3460000,74,31.79,1.05,12,0.10,67.00,2033.00,2460,20240430,-13.41,2080,20241210,2.40,2140,-0.47,20250206,2080,2.40,20250113,2460,-13.41,20240430,2080,2.40,20241210,0.00,N,442130,100,3 억,,2842,N,N,0,N,00,N diff --git a/442310/price/prices-20250201.csv b/442310/price/prices-20250201.csv index ecb30ed989e5..e97149db4ff4 100644 --- a/442310/price/prices-20250201.csv +++ b/442310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,3724725,1752,9.25,2125,2140,2120,2760,1490,2125,2125.98,0.17,0,51,2151,2137,2126,2112,2101,2132,2107,7,635,100,1570,5,1,6710000,143,38.82,1.13,12,0.03,55.00,1884.00,2430,20240708,-12.14,2065,20250113,3.39,2170,-1.61,20250102,2065,3.39,20250113,2430,-12.14,20240708,2065,3.39,20250113,0.00,N,442310,100,6 억,,11729,N,N,0,N,00,N +20250207,151204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,3472805,1634,8.62,2125,2140,2120,2760,1490,2125,2125.34,0.17,0,-27,2151,2137,2126,2112,2101,2132,2107,7,635,100,1570,5,1,6710000,144,38.91,1.14,12,0.02,55.00,1884.00,2430,20240708,-11.93,2065,20250113,3.63,2170,-1.38,20250102,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,N,442310,100,6 억,,11729,N,N,0,N,00,N +20250207,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,3466395,1631,8.61,2125,2140,2120,2760,1490,2125,2125.32,0.17,0,-25,2151,2137,2126,2112,2101,2132,2107,7,635,100,1570,5,1,6710000,144,38.91,1.14,12,0.02,55.00,1884.00,2430,20240708,-11.93,2065,20250113,3.63,2170,-1.38,20250102,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,N,442310,100,6 억,,11729,N,N,0,N,00,N +20250207,131201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,3466395,1631,8.61,2125,2140,2120,2760,1490,2125,2125.32,0.17,0,-25,2151,2137,2126,2112,2101,2132,2107,7,635,100,1570,5,1,6710000,144,38.91,1.14,12,0.02,55.00,1884.00,2430,20240708,-11.93,2065,20250113,3.63,2170,-1.38,20250102,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,N,442310,100,6 억,,11729,N,N,0,N,00,N +20250207,121201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,3457845,1627,8.59,2125,2140,2120,2760,1490,2125,2125.29,0.17,0,-23,2151,2137,2126,2112,2101,2132,2107,7,635,100,1570,5,1,6710000,143,38.73,1.13,12,0.02,55.00,1884.00,2430,20240708,-12.35,2065,20250113,3.15,2170,-1.84,20250102,2065,3.15,20250113,2430,-12.35,20240708,2065,3.15,20250113,0.00,N,442310,100,6 억,,11729,N,N,0,N,00,N +20250207,111157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,2840145,1337,7.06,2125,2140,2120,2760,1490,2125,2124.27,0.17,0,-23,2151,2137,2126,2112,2101,2132,2107,7,635,100,1570,5,1,6710000,143,38.73,1.13,12,0.02,55.00,1884.00,2430,20240708,-12.35,2065,20250113,3.15,2170,-1.84,20250102,2065,3.15,20250113,2430,-12.35,20240708,2065,3.15,20250113,0.00,N,442310,100,6 억,,11729,N,N,0,N,00,N +20250207,101203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,2840145,1337,7.06,2125,2140,2120,2760,1490,2125,2124.27,0.17,0,-23,2151,2137,2126,2112,2101,2132,2107,7,635,100,1570,5,1,6710000,143,38.73,1.13,12,0.02,55.00,1884.00,2430,20240708,-12.35,2065,20250113,3.15,2170,-1.84,20250102,2065,3.15,20250113,2430,-12.35,20240708,2065,3.15,20250113,0.00,N,442310,100,6 억,,11729,N,N,0,N,00,N +20250207,091210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.17,0,0,2151,2137,2126,2112,2101,2132,2107,7,635,100,1570,5,1,6710000,143,38.64,1.13,12,0.00,55.00,1884.00,2430,20240708,-12.55,2065,20250113,2.91,2170,-2.07,20250102,2065,2.91,20250113,2430,-12.55,20240708,2065,2.91,20250113,0.00,N,442310,100,6 억,,11729,N,N,0,N,00,N 20250206,161131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,40203240,18946,2282.65,2135,2140,2115,2775,1495,2135,2121.99,0.17,0,219,2151,2142,2136,2127,2121,2140,2125,7,640,100,1570,5,1,6710000,143,38.64,1.13,12,0.28,55.00,1884.00,2430,20240708,-12.55,2065,20250113,2.91,2170,-2.07,20250102,2065,2.91,20250113,2430,-12.55,20240708,2065,2.91,20250113,0.00,N,442310,100,6 억,,11510,N,N,0,N,00,N 20250206,151138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,38014745,17914,2158.31,2135,2140,2115,2775,1495,2135,2122.07,0.17,0,236,2151,2142,2136,2127,2121,2140,2125,7,640,100,1570,5,1,6710000,142,38.55,1.13,12,0.27,55.00,1884.00,2430,20240708,-12.76,2065,20250113,2.66,2170,-2.30,20250102,2065,2.66,20250113,2430,-12.76,20240708,2065,2.66,20250113,0.00,N,442310,100,6 억,,11510,N,N,0,N,00,N 20250206,141137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,22812150,10734,1293.25,2135,2140,2115,2775,1495,2135,2125.22,0.17,0,16,2151,2142,2136,2127,2121,2140,2125,7,640,100,1570,5,1,6710000,142,38.45,1.12,12,0.16,55.00,1884.00,2430,20240708,-12.96,2065,20250113,2.42,2170,-2.53,20250102,2065,2.42,20250113,2430,-12.96,20240708,2065,2.42,20250113,0.00,N,442310,100,6 억,,11510,N,N,0,N,00,N diff --git a/442770/price/prices-20250201.csv b/442770/price/prices-20250201.csv index ee33de59735c..1a0056702255 100644 --- a/442770/price/prices-20250201.csv +++ b/442770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,1259680,582,709.76,2190,2190,2155,2820,1520,2170,2164.40,0.01,0,-1,2190,2180,2165,2155,2140,2172,2147,4,650,100,1560,5,1,4210000,91,38.66,1.07,12,0.01,56.00,2030.00,2620,20240503,-17.37,2065,20241226,4.84,2215,-2.26,20250102,2085,3.84,20250114,2620,-17.37,20240503,2065,4.84,20241226,0.00,N,442770,100,4 억,,426,N,N,0,N,00,N +20250207,151205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,1220710,564,687.80,2190,2190,2155,2820,1520,2170,2164.38,0.01,0,-1,2190,2180,2165,2155,2140,2172,2147,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.01,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,426,N,N,0,N,00,N +20250207,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,1220710,564,687.80,2190,2190,2155,2820,1520,2170,2164.38,0.01,0,-1,2190,2180,2165,2155,2140,2172,2147,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.01,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,426,N,N,0,N,00,N +20250207,131202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,1212030,560,682.93,2190,2190,2155,2820,1520,2170,2164.34,0.01,0,-1,2190,2180,2165,2155,2140,2172,2147,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.01,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,426,N,N,0,N,00,N +20250207,121201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,1209860,559,681.71,2190,2190,2155,2820,1520,2170,2164.33,0.01,0,-1,2190,2180,2165,2155,2140,2172,2147,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.01,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,426,N,N,0,N,00,N +20250207,111157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,1209860,559,681.71,2190,2190,2155,2820,1520,2170,2164.33,0.01,0,-1,2190,2180,2165,2155,2140,2172,2147,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.01,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,426,N,N,0,N,00,N +20250207,101204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,1209860,559,681.71,2190,2190,2155,2820,1520,2170,2164.33,0.01,0,-1,2190,2180,2165,2155,2140,2172,2147,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.01,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,426,N,N,0,N,00,N +20250207,091210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,20,2,0.92,2190,1,1.22,2190,2190,2190,2820,1520,2170,2190.00,0.01,0,0,2190,2180,2165,2155,2140,2172,2147,4,650,100,1560,5,1,4210000,92,39.11,1.08,12,0.00,56.00,2030.00,2620,20240503,-16.41,2065,20241226,6.05,2215,-1.13,20250102,2085,5.04,20250114,2620,-16.41,20240503,2065,6.05,20241226,0.00,N,442770,100,4 억,,426,N,N,0,N,00,N 20250206,161131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,10,2,0.46,177515,82,546.67,2175,2175,2150,2805,1515,2160,2164.82,0.01,0,-1,2170,2165,2160,2155,2150,2165,2155,4,645,100,1550,5,1,4210000,91,38.75,1.07,12,0.00,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,427,N,N,0,N,00,N 20250206,151138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,15,2,0.69,53975,25,166.67,2175,2175,2150,2805,1515,2160,2159.00,0.01,0,7,2170,2165,2160,2155,2150,2165,2155,4,645,100,1550,5,1,4210000,92,38.84,1.07,12,0.00,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2215,-1.81,20250102,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,N,442770,100,4 억,,427,N,N,0,N,00,N 20250206,141137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,15,2,0.69,53975,25,166.67,2175,2175,2150,2805,1515,2160,2159.00,0.01,0,7,2170,2165,2160,2155,2150,2165,2155,4,645,100,1550,5,1,4210000,92,38.84,1.07,12,0.00,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2215,-1.81,20250102,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,N,442770,100,4 억,,427,N,N,0,N,00,N diff --git a/442900/price/prices-20250201.csv b/442900/price/prices-20250201.csv index 9b55ee23f1fa..b794f6038107 100644 --- a/442900/price/prices-20250201.csv +++ b/442900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161203,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10080,30,2,0.30,64678100,6420,56.34,10050,10080,10050,13060,7040,10050,10074.47,3.93,0,-272,10056,10052,10046,10042,10036,10055,10045,38,3010,500,7430,10,1,7680000,774,53.90,1.02,12,0.08,187.00,9883.00,10080,20241105,0.00,9370,20240125,7.58,10080,0.00,20250207,9940,1.41,20250102,10080,0.00,20241105,9440,6.78,20240208,0.00,N,442900,500,38 억,,302195,N,N,0,N,00,N +20250207,151205,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10080,30,2,0.30,40486100,4020,35.28,10050,10080,10050,13060,7040,10050,10071.17,3.93,0,-272,10056,10052,10046,10042,10036,10055,10045,38,3010,500,7430,10,1,7680000,774,53.90,1.02,12,0.05,187.00,9883.00,10080,20241105,0.00,9370,20240125,7.58,10080,0.00,20250207,9940,1.41,20250102,10080,0.00,20241105,9440,6.78,20240208,0.00,N,442900,500,38 억,,302195,N,N,0,N,00,N +20250207,141204,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10070,20,2,0.20,34317350,3408,29.91,10050,10080,10050,13060,7040,10050,10069.64,3.93,0,-366,10056,10052,10046,10042,10036,10055,10045,38,3010,500,7430,10,1,7680000,773,53.85,1.02,12,0.04,187.00,9883.00,10080,20241105,-0.10,9370,20240125,7.47,10080,-0.10,20250207,9940,1.31,20250102,10080,-0.10,20241105,9440,6.67,20240208,0.00,N,442900,500,38 억,,302195,N,N,0,N,00,N +20250207,131202,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10070,20,2,0.20,34317350,3408,29.91,10050,10080,10050,13060,7040,10050,10069.64,3.93,0,-366,10056,10052,10046,10042,10036,10055,10045,38,3010,500,7430,10,1,7680000,773,53.85,1.02,12,0.04,187.00,9883.00,10080,20241105,-0.10,9370,20240125,7.47,10080,-0.10,20250207,9940,1.31,20250102,10080,-0.10,20241105,9440,6.67,20240208,0.00,N,442900,500,38 억,,302195,N,N,0,N,00,N +20250207,121201,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10070,20,2,0.20,22837550,2268,19.90,10050,10080,10050,13060,7040,10050,10069.47,3.93,0,-366,10056,10052,10046,10042,10036,10055,10045,38,3010,500,7430,10,1,7680000,773,53.85,1.02,12,0.03,187.00,9883.00,10080,20241105,-0.10,9370,20240125,7.47,10080,-0.10,20250207,9940,1.31,20250102,10080,-0.10,20241105,9440,6.67,20240208,0.00,N,442900,500,38 억,,302195,N,N,0,N,00,N +20250207,111158,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10070,20,2,0.20,17943530,1782,15.64,10050,10080,10050,13060,7040,10050,10069.32,3.93,0,-366,10056,10052,10046,10042,10036,10055,10045,38,3010,500,7430,10,1,7680000,773,53.85,1.02,12,0.02,187.00,9883.00,10080,20241105,-0.10,9370,20240125,7.47,10080,-0.10,20250207,9940,1.31,20250102,10080,-0.10,20241105,9440,6.67,20240208,0.00,N,442900,500,38 억,,302195,N,N,0,N,00,N +20250207,101204,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10070,20,2,0.20,14841360,1474,12.94,10050,10080,10050,13060,7040,10050,10068.77,3.93,0,-214,10056,10052,10046,10042,10036,10055,10045,38,3010,500,7430,10,1,7680000,773,53.85,1.02,12,0.02,187.00,9883.00,10080,20241105,-0.10,9370,20240125,7.47,10080,-0.10,20250207,9940,1.31,20250102,10080,-0.10,20241105,9440,6.67,20240208,0.00,N,442900,500,38 억,,302195,N,N,0,N,00,N +20250207,091210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10060,10,2,0.10,1187180,118,1.04,10050,10070,10050,13060,7040,10050,10060.85,3.93,0,-23,10056,10052,10046,10042,10036,10055,10045,38,3010,500,7430,10,1,7680000,773,53.80,1.02,12,0.00,187.00,9883.00,10080,20241105,-0.20,9370,20240125,7.36,10070,-0.10,20250207,9940,1.21,20250102,10080,-0.20,20241105,9440,6.57,20240208,0.00,N,442900,500,38 억,,302195,N,N,0,N,00,N 20250206,161132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10050,10,2,0.10,114512980,11395,103.65,10040,10050,10040,13050,7030,10040,10049.41,3.94,0,-165,10053,10046,10033,10026,10013,10050,10030,38,3010,500,7420,10,1,7680000,772,53.74,1.02,12,0.15,187.00,9883.00,10080,20241105,-0.30,9350,20240124,7.49,10050,0.00,20250203,9940,1.11,20250102,10080,-0.30,20241105,9430,6.57,20240206,0.00,N,442900,500,38 억,,302355,N,N,0,N,00,N 20250206,151138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10050,10,2,0.10,114211480,11365,103.37,10040,10050,10040,13050,7030,10040,10049.40,3.94,0,-165,10053,10046,10033,10026,10013,10050,10030,38,3010,500,7420,10,1,7680000,772,53.74,1.02,12,0.15,187.00,9883.00,10080,20241105,-0.30,9350,20240124,7.49,10050,0.00,20250203,9940,1.11,20250102,10080,-0.30,20241105,9430,6.57,20240206,0.00,N,442900,500,38 억,,302355,N,N,0,N,00,N 20250206,141137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10050,10,2,0.10,114211480,11365,103.37,10040,10050,10040,13050,7030,10040,10049.40,3.94,0,-165,10053,10046,10033,10026,10013,10050,10030,38,3010,500,7420,10,1,7680000,772,53.74,1.02,12,0.15,187.00,9883.00,10080,20241105,-0.30,9350,20240124,7.49,10050,0.00,20250203,9940,1.11,20250102,10080,-0.30,20241105,9430,6.57,20240206,0.00,N,442900,500,38 억,,302355,N,N,0,N,00,N diff --git a/443060/price/prices-20250201.csv b/443060/price/prices-20250201.csv index 70a3090c5615..fd90465db62b 100644 --- a/443060/price/prices-20250201.csv +++ b/443060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161203,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,168500,3500,2,2.12,15148694800,90283,69.51,166000,168900,165500,214500,115500,165000,167790.27,5.55,0,17914,172600,168800,166700,162900,160800,167750,161850,224,49500,500,115500,100,1,44829210,75537,44.60,28.09,12,0.20,3778.00,5999.00,207500,20240514,-18.80,99500,20240909,69.35,199600,-15.58,20250122,147500,14.24,20250106,207500,-18.80,20240514,99500,69.35,20240909,0.14,N,443060,500,224 억,,2489703,N,N,617,N,00,N +20250207,151205,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,168700,3700,2,2.24,14518625900,86545,66.63,166000,168900,165500,214500,115500,165000,167758.18,5.55,0,16617,172600,168800,166700,162900,160800,167750,161850,224,49500,500,115500,100,1,44829210,75627,44.65,28.12,12,0.19,3778.00,5999.00,207500,20240514,-18.70,99500,20240909,69.55,199600,-15.48,20250122,147500,14.37,20250106,207500,-18.70,20240514,99500,69.55,20240909,0.14,N,443060,500,224 억,,2489703,N,N,3005,N,00,N +20250207,141204,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,168000,3000,2,1.82,12311934100,73454,56.55,166000,168600,165500,214500,115500,165000,167614.28,5.55,0,13824,172600,168800,166700,162900,160800,167750,161850,224,49500,500,115500,100,1,44829210,75313,44.47,28.00,12,0.16,3778.00,5999.00,207500,20240514,-19.04,99500,20240909,68.84,199600,-15.83,20250122,147500,13.90,20250106,207500,-19.04,20240514,99500,68.84,20240909,0.14,N,443060,500,224 억,,2489703,N,N,3005,N,00,N +20250207,131202,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,167800,2800,2,1.70,10626537100,63398,48.81,166000,168600,165500,214500,115500,165000,167616.37,5.55,0,11266,172600,168800,166700,162900,160800,167750,161850,224,49500,500,115500,100,1,44829210,75223,44.42,27.97,12,0.14,3778.00,5999.00,207500,20240514,-19.13,99500,20240909,68.64,199600,-15.93,20250122,147500,13.76,20250106,207500,-19.13,20240514,99500,68.64,20240909,0.14,N,443060,500,224 억,,2489703,N,N,3005,N,00,N +20250207,121201,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,168500,3500,2,2.12,8706736500,51981,40.02,166000,168600,165500,214500,115500,165000,167498.54,5.55,0,10458,172600,168800,166700,162900,160800,167750,161850,224,49500,500,115500,100,1,44829210,75537,44.60,28.09,12,0.12,3778.00,5999.00,207500,20240514,-18.80,99500,20240909,69.35,199600,-15.58,20250122,147500,14.24,20250106,207500,-18.80,20240514,99500,69.35,20240909,0.14,N,443060,500,224 억,,2489703,N,N,3005,N,00,N +20250207,111158,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,167700,2700,2,1.64,6646578600,39723,30.58,166000,168400,165500,214500,115500,165000,167323.29,5.55,0,6713,172600,168800,166700,162900,160800,167750,161850,224,49500,500,115500,100,1,44829210,75179,44.39,27.95,12,0.09,3778.00,5999.00,207500,20240514,-19.18,99500,20240909,68.54,199600,-15.98,20250122,147500,13.69,20250106,207500,-19.18,20240514,99500,68.54,20240909,0.14,N,443060,500,224 억,,2489703,N,N,3005,N,00,N +20250207,101204,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,167900,2900,2,1.76,4682442500,27994,21.55,166000,168400,165500,214500,115500,165000,167266.09,5.55,0,4662,172600,168800,166700,162900,160800,167750,161850,224,49500,500,115500,100,1,44829210,75268,44.44,27.99,12,0.06,3778.00,5999.00,207500,20240514,-19.08,99500,20240909,68.74,199600,-15.88,20250122,147500,13.83,20250106,207500,-19.08,20240514,99500,68.74,20240909,0.14,N,443060,500,224 억,,2489703,N,N,3005,N,00,N +20250207,091211,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,166600,1600,2,0.97,1118798200,6722,5.18,166000,167300,165500,214500,115500,165000,166438.72,5.55,0,604,172600,168800,166700,162900,160800,167750,161850,224,49500,500,115500,100,1,44829210,74685,44.10,27.77,12,0.01,3778.00,5999.00,207500,20240514,-19.71,99500,20240909,67.44,199600,-16.53,20250122,147500,12.95,20250106,207500,-19.71,20240514,99500,67.44,20240909,0.14,N,443060,500,224 억,,2489703,N,N,3005,N,00,N 20250206,161132,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,165000,-4300,5,-2.54,21513450400,128758,115.80,170500,170500,164600,220000,118600,169300,167087.44,5.57,0,2249,179100,174200,171000,166100,162900,172600,164500,224,50700,500,118510,100,1,44829210,73968,43.67,27.50,12,0.29,3778.00,5999.00,207500,20240514,-20.48,99500,20240909,65.83,199600,-17.33,20250122,147500,11.86,20250106,207500,-20.48,20240514,99500,65.83,20240909,0.15,N,443060,500,224 억,,2494766,N,N,3005,N,00,N 20250206,151138,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,164900,-4400,5,-2.60,20446049400,122290,109.98,170500,170500,164600,220000,118600,169300,167192.88,5.57,0,2699,179100,174200,171000,166100,162900,172600,164500,224,50700,500,118510,100,1,44829210,73923,43.65,27.49,12,0.27,3778.00,5999.00,207500,20240514,-20.53,99500,20240909,65.73,199600,-17.38,20250122,147500,11.80,20250106,207500,-20.53,20240514,99500,65.73,20240909,0.15,N,443060,500,224 억,,2494766,N,N,44,N,00,N 20250206,141138,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,167700,-1600,5,-0.95,14037290900,83605,75.19,170500,170500,165500,220000,118600,169300,167899.89,5.57,0,4116,179100,174200,171000,166100,162900,172600,164500,224,50700,500,118510,100,1,44829210,75179,44.39,27.95,12,0.19,3778.00,5999.00,207500,20240514,-19.18,99500,20240909,68.54,199600,-15.98,20250122,147500,13.69,20250106,207500,-19.18,20240514,99500,68.54,20240909,0.15,N,443060,500,224 억,,2494766,N,N,44,N,00,N diff --git a/443250/price/prices-20250201.csv b/443250/price/prices-20250201.csv index 3608b594efdb..4a94d3e4fe32 100644 --- a/443250/price/prices-20250201.csv +++ b/443250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14340,-250,5,-1.71,1983015850,139739,47.98,14530,14590,13820,18960,10220,14590,14190.78,1.15,0,-4579,15110,14850,14530,14270,13950,14980,14400,57,4370,500,9040,10,1,11110191,1593,32.89,2.91,12,1.26,436.00,4931.00,17420,20240126,-17.68,7000,20240805,104.86,15360,-6.64,20250116,11100,29.19,20250121,15360,-6.64,20250116,7000,104.86,20240805,3.00,N,443250,500,56 억,,128264,N,N,8,N,00,N +20250207,151206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13960,-630,5,-4.32,1751840560,123381,42.37,14530,14590,13820,18960,10220,14590,14198.62,1.15,0,-729,15110,14850,14530,14270,13950,14980,14400,57,4370,500,9040,10,1,11110191,1551,32.02,2.83,12,1.11,436.00,4931.00,17420,20240126,-19.86,7000,20240805,99.43,15360,-9.11,20250116,11100,25.77,20250121,15360,-9.11,20250116,7000,99.43,20240805,3.00,N,443250,500,56 억,,128264,N,N,8,N,00,N +20250207,141205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14090,-500,5,-3.43,1523103150,107049,36.76,14530,14590,13820,18960,10220,14590,14228.09,1.15,0,-35,15110,14850,14530,14270,13950,14980,14400,57,4370,500,9040,10,1,11110191,1565,32.32,2.86,12,0.96,436.00,4931.00,17420,20240126,-19.12,7000,20240805,101.29,15360,-8.27,20250116,11100,26.94,20250121,15360,-8.27,20250116,7000,101.29,20240805,3.00,N,443250,500,56 억,,128264,N,N,8,N,00,N +20250207,131202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14110,-480,5,-3.29,1381779610,97090,33.34,14530,14590,13820,18960,10220,14590,14231.94,1.15,0,304,15110,14850,14530,14270,13950,14980,14400,57,4370,500,9040,10,1,11110191,1568,32.36,2.86,12,0.87,436.00,4931.00,17420,20240126,-19.00,7000,20240805,101.57,15360,-8.14,20250116,11100,27.12,20250121,15360,-8.14,20250116,7000,101.57,20240805,3.00,N,443250,500,56 억,,128264,N,N,8,N,00,N +20250207,121202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14090,-500,5,-3.43,1286451580,90313,31.01,14530,14590,13820,18960,10220,14590,14244.36,1.15,0,-516,15110,14850,14530,14270,13950,14980,14400,57,4370,500,9040,10,1,11110191,1565,32.32,2.86,12,0.81,436.00,4931.00,17420,20240126,-19.12,7000,20240805,101.29,15360,-8.27,20250116,11100,26.94,20250121,15360,-8.27,20250116,7000,101.29,20240805,3.00,N,443250,500,56 억,,128264,N,N,8,N,00,N +20250207,111158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14080,-510,5,-3.50,1186301960,83238,28.58,14530,14590,13820,18960,10220,14590,14251.92,1.15,0,432,15110,14850,14530,14270,13950,14980,14400,57,4370,500,9040,10,1,11110191,1564,32.29,2.86,12,0.75,436.00,4931.00,17420,20240126,-19.17,7000,20240805,101.14,15360,-8.33,20250116,11100,26.85,20250121,15360,-8.33,20250116,7000,101.14,20240805,3.00,N,443250,500,56 억,,128264,N,N,8,N,00,N +20250207,101204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14360,-230,5,-1.58,807337020,56421,19.37,14530,14590,14100,18960,10220,14590,14309.15,1.15,0,1296,15110,14850,14530,14270,13950,14980,14400,57,4370,500,9040,10,1,11110191,1595,32.94,2.91,12,0.51,436.00,4931.00,17420,20240126,-17.57,7000,20240805,105.14,15360,-6.51,20250116,11100,29.37,20250121,15360,-6.51,20250116,7000,105.14,20240805,3.00,N,443250,500,56 억,,128264,N,N,8,N,00,N +20250207,091211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14400,-190,5,-1.30,236454580,16372,5.62,14530,14590,14310,18960,10220,14590,14442.61,1.15,0,1457,15110,14850,14530,14270,13950,14980,14400,57,4370,500,9040,10,1,11110191,1600,33.03,2.92,12,0.15,436.00,4931.00,17420,20240126,-17.34,7000,20240805,105.71,15360,-6.25,20250116,11100,29.73,20250121,15360,-6.25,20250116,7000,105.71,20240805,3.00,N,443250,500,56 억,,128264,N,N,8,N,00,N 20250206,161132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14590,80,2,0.55,4157997490,287542,33.62,14370,14790,14210,18860,10160,14510,14459.64,1.23,0,-8987,15596,15052,14256,13712,12916,15325,13985,57,4350,500,8990,10,1,11110191,1621,33.46,2.96,12,2.59,436.00,4931.00,17420,20240126,-16.25,7000,20240805,108.43,15360,-5.01,20250116,11100,31.44,20250121,15360,-5.01,20250116,7000,108.43,20240805,3.27,N,443250,500,56 억,,136609,N,N,8,N,00,N 20250206,151139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14550,40,2,0.28,3911990680,270650,31.64,14370,14790,14210,18860,10160,14510,14453.89,1.23,0,-6837,15596,15052,14256,13712,12916,15325,13985,57,4350,500,8990,10,1,11110191,1617,33.37,2.95,12,2.44,436.00,4931.00,17420,20240126,-16.48,7000,20240805,107.86,15360,-5.27,20250116,11100,31.08,20250121,15360,-5.27,20250116,7000,107.86,20240805,3.27,N,443250,500,56 억,,136609,N,N,147,N,00,N 20250206,141138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14470,-40,5,-0.28,3314426290,229449,26.83,14370,14790,14210,18860,10160,14510,14444.92,1.23,0,-2766,15596,15052,14256,13712,12916,15325,13985,57,4350,500,8990,10,1,11110191,1608,33.19,2.93,12,2.07,436.00,4931.00,17420,20240126,-16.93,7000,20240805,106.71,15360,-5.79,20250116,11100,30.36,20250121,15360,-5.79,20250116,7000,106.71,20240805,3.27,N,443250,500,56 억,,136609,N,N,147,N,00,N diff --git a/443670/price/prices-20250201.csv b/443670/price/prices-20250201.csv index 790b74b487e1..d232e35769eb 100644 --- a/443670/price/prices-20250201.csv +++ b/443670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10900,1130,2,11.57,153086128240,13962358,1653.34,9820,11670,9640,12700,6840,9770,10964.22,0.19,0,182949,10683,10226,9923,9466,9163,10075,9315,24,2930,100,6050,10,1,24201392,2638,52.66,7.06,12,57.69,207.00,1544.00,27600,20240307,-60.51,5460,20241115,99.63,11670,-6.60,20250207,8140,33.91,20250115,27600,-60.51,20240307,5460,99.63,20241115,4.03,N,443670,100,24 억,,46547,N,Y,0,N,00,N +20250207,151206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10950,1180,2,12.08,149965135590,13676771,1619.53,9820,11670,9640,12700,6840,9770,10964.96,0.19,0,205366,10683,10226,9923,9466,9163,10075,9315,24,2930,100,6050,10,1,24201392,2650,52.90,7.09,12,56.51,207.00,1544.00,27600,20240307,-60.33,5460,20241115,100.55,11670,-6.17,20250207,8140,34.52,20250115,27600,-60.33,20240307,5460,100.55,20241115,4.03,N,443670,100,24 억,,46547,N,N,0,N,00,N +20250207,141205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11400,1630,2,16.68,127255946050,11636876,1377.97,9820,11670,9640,12700,6840,9770,10935.58,0.19,0,136654,10683,10226,9923,9466,9163,10075,9315,24,2930,100,6050,10,1,24201392,2759,55.07,7.38,12,48.08,207.00,1544.00,27600,20240307,-58.70,5460,20241115,108.79,11670,-2.31,20250207,8140,40.05,20250115,27600,-58.70,20240307,5460,108.79,20241115,4.03,N,443670,100,24 억,,46547,N,N,0,N,00,N +20250207,131203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10540,770,2,7.88,30125593020,2908708,344.43,9820,10770,9640,12700,6840,9770,10357.05,0.19,0,93324,10683,10226,9923,9466,9163,10075,9315,24,2930,100,6050,10,1,24201392,2551,50.92,6.83,12,12.02,207.00,1544.00,27600,20240307,-61.81,5460,20241115,93.04,10950,-3.74,20250204,8140,29.48,20250115,27600,-61.81,20240307,5460,93.04,20241115,4.03,N,443670,100,24 억,,46547,N,N,0,N,00,N +20250207,121202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10210,440,2,4.50,16323914450,1592135,188.53,9820,10570,9640,12700,6840,9770,10252.87,0.19,0,171975,10683,10226,9923,9466,9163,10075,9315,24,2930,100,6050,10,1,24201392,2471,49.32,6.61,12,6.58,207.00,1544.00,27600,20240307,-63.01,5460,20241115,87.00,10950,-6.76,20250204,8140,25.43,20250115,27600,-63.01,20240307,5460,87.00,20241115,4.03,N,443670,100,24 억,,46547,N,N,0,N,00,N +20250207,111159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10230,460,2,4.71,14122612710,1378053,163.18,9820,10570,9640,12700,6840,9770,10248.26,0.19,0,141915,10683,10226,9923,9466,9163,10075,9315,24,2930,100,6050,10,1,24201392,2476,49.42,6.63,12,5.69,207.00,1544.00,27600,20240307,-62.93,5460,20241115,87.36,10950,-6.58,20250204,8140,25.68,20250115,27600,-62.93,20240307,5460,87.36,20241115,4.03,N,443670,100,24 억,,46547,N,N,0,N,00,N +20250207,101205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9890,120,2,1.23,1890816490,193039,22.86,9820,9970,9640,12700,6840,9770,9795.01,0.19,0,2229,10683,10226,9923,9466,9163,10075,9315,24,2930,100,6050,10,1,24201392,2394,47.78,6.41,12,0.80,207.00,1544.00,27600,20240307,-64.17,5460,20241115,81.14,10950,-9.68,20250204,8140,21.50,20250115,27600,-64.17,20240307,5460,81.14,20241115,4.03,N,443670,100,24 억,,46547,N,N,0,N,00,N +20250207,091211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9800,30,2,0.31,681870050,69763,8.26,9820,9880,9650,12700,6840,9770,9774.10,0.19,0,3958,10683,10226,9923,9466,9163,10075,9315,24,2930,100,6050,10,1,24201392,2372,47.34,6.35,12,0.29,207.00,1544.00,27600,20240307,-64.49,5460,20241115,79.49,10950,-10.50,20250204,8140,20.39,20250115,27600,-64.49,20240307,5460,79.49,20241115,4.03,N,443670,100,24 억,,46547,N,N,0,N,00,N 20250206,161133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9770,-280,5,-2.79,8270740410,827849,94.26,10150,10380,9620,13060,7040,10050,9990.85,0.30,0,-26095,10416,10232,10116,9932,9816,10175,9875,24,3010,100,6230,10,1,24201392,2364,47.20,6.33,12,3.42,207.00,1544.00,27600,20240307,-64.60,5460,20241115,78.94,10950,-10.78,20250204,8140,20.02,20250115,27600,-64.60,20240307,5460,78.94,20241115,3.84,N,443670,100,24 억,,72557,N,N,0,N,00,N 20250206,151139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9740,-310,5,-3.08,7959209820,795895,90.62,10150,10380,9620,13060,7040,10050,10000.33,0.30,0,-27729,10416,10232,10116,9932,9816,10175,9875,24,3010,100,6230,10,1,24201392,2357,47.05,6.31,12,3.29,207.00,1544.00,27600,20240307,-64.71,5460,20241115,78.39,10950,-11.05,20250204,8140,19.66,20250115,27600,-64.71,20240307,5460,78.39,20241115,3.84,N,443670,100,24 억,,72557,N,N,0,N,00,N 20250206,141138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9730,-320,5,-3.18,7337503120,732038,83.35,10150,10380,9620,13060,7040,10050,10023.39,0.30,0,-26981,10416,10232,10116,9932,9816,10175,9875,24,3010,100,6230,10,1,24201392,2355,47.00,6.30,12,3.02,207.00,1544.00,27600,20240307,-64.75,5460,20241115,78.21,10950,-11.14,20250204,8140,19.53,20250115,27600,-64.75,20240307,5460,78.21,20241115,3.84,N,443670,100,24 억,,72557,N,N,0,N,00,N diff --git a/444920/price/prices-20250201.csv b/444920/price/prices-20250201.csv index d666cc98949f..e5cbfbf743d3 100644 --- a/444920/price/prices-20250201.csv +++ b/444920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,3080404,1540,75.64,2010,2010,1998,2610,1410,2010,2000.26,0.16,0,0,2018,2013,2005,2000,1992,2016,2003,5,600,100,1440,5,1,5240000,105,74.44,1.01,12,0.03,27.00,1989.00,2170,20240729,-7.37,1970,20241230,2.03,2010,0.00,20250103,1980,1.52,20250120,2170,-7.37,20240729,1970,2.03,20241230,0.00,N,444920,100,5 억,,8382,N,N,0,N,00,N +20250207,151206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,3050254,1525,74.90,2010,2010,1998,2610,1410,2010,2000.17,0.16,0,0,2018,2013,2005,2000,1992,2016,2003,5,600,100,1440,5,1,5240000,105,74.44,1.01,12,0.03,27.00,1989.00,2170,20240729,-7.37,1970,20241230,2.03,2010,0.00,20250103,1980,1.52,20250120,2170,-7.37,20240729,1970,2.03,20241230,0.00,N,444920,100,5 억,,8382,N,N,0,N,00,N +20250207,141205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,3050254,1525,74.90,2010,2010,1998,2610,1410,2010,2000.17,0.16,0,0,2018,2013,2005,2000,1992,2016,2003,5,600,100,1440,5,1,5240000,105,74.44,1.01,12,0.03,27.00,1989.00,2170,20240729,-7.37,1970,20241230,2.03,2010,0.00,20250103,1980,1.52,20250120,2170,-7.37,20240729,1970,2.03,20241230,0.00,N,444920,100,5 억,,8382,N,N,0,N,00,N +20250207,131203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,3050254,1525,74.90,2010,2010,1998,2610,1410,2010,2000.17,0.16,0,0,2018,2013,2005,2000,1992,2016,2003,5,600,100,1440,5,1,5240000,105,74.44,1.01,12,0.03,27.00,1989.00,2170,20240729,-7.37,1970,20241230,2.03,2010,0.00,20250103,1980,1.52,20250120,2170,-7.37,20240729,1970,2.03,20241230,0.00,N,444920,100,5 억,,8382,N,N,0,N,00,N +20250207,121202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,1043214,521,25.59,2010,2010,1998,2610,1410,2010,2002.33,0.16,0,0,2018,2013,2005,2000,1992,2016,2003,5,600,100,1440,5,1,5240000,105,74.44,1.01,12,0.01,27.00,1989.00,2170,20240729,-7.37,1970,20241230,2.03,2010,0.00,20250103,1980,1.52,20250120,2170,-7.37,20240729,1970,2.03,20241230,0.00,N,444920,100,5 억,,8382,N,N,0,N,00,N +20250207,111159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,1043214,521,25.59,2010,2010,1998,2610,1410,2010,2002.33,0.16,0,0,2018,2013,2005,2000,1992,2016,2003,5,600,100,1440,5,1,5240000,105,74.44,1.01,12,0.01,27.00,1989.00,2170,20240729,-7.37,1970,20241230,2.03,2010,0.00,20250103,1980,1.52,20250120,2170,-7.37,20240729,1970,2.03,20241230,0.00,N,444920,100,5 억,,8382,N,N,0,N,00,N +20250207,101205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,2010,1,0.05,2010,2010,2010,2610,1410,2010,2010.00,0.16,0,0,2018,2013,2005,2000,1992,2016,2003,5,600,100,1440,5,1,5240000,105,74.44,1.01,12,0.00,27.00,1989.00,2170,20240729,-7.37,1970,20241230,2.03,2010,0.00,20250103,1980,1.52,20250120,2170,-7.37,20240729,1970,2.03,20241230,0.00,N,444920,100,5 억,,8382,N,N,0,N,00,N +20250207,091212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.16,0,0,2018,2013,2005,2000,1992,2016,2003,5,600,100,1440,5,1,5240000,105,74.44,1.01,12,0.00,27.00,1989.00,2170,20240729,-7.37,1970,20241230,2.03,2010,0.00,20250103,1980,1.52,20250120,2170,-7.37,20240729,1970,2.03,20241230,0.00,N,444920,100,5 억,,8382,N,N,0,N,00,N 20250206,161133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,13,2,0.65,4075282,2036,150.15,2000,2010,1997,2595,1398,1997,2001.61,0.17,0,-524,2007,2001,1999,1993,1991,2001,1993,5,598,100,1430,5,1,5240000,105,74.44,1.01,12,0.04,27.00,1989.00,2170,20240729,-7.37,1970,20241230,2.03,2010,0.00,20250103,1980,1.52,20250120,2170,-7.37,20240729,1970,2.03,20241230,0.00,N,444920,100,5 억,,8906,N,N,0,N,00,N 20250206,151139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,13,2,0.65,4075282,2036,150.15,2000,2010,1997,2595,1398,1997,2001.61,0.17,0,-524,2007,2001,1999,1993,1991,2001,1993,5,598,100,1430,5,1,5240000,105,74.44,1.01,12,0.04,27.00,1989.00,2170,20240729,-7.37,1970,20241230,2.03,2010,0.00,20250103,1980,1.52,20250120,2170,-7.37,20240729,1970,2.03,20241230,0.00,N,444920,100,5 억,,8906,N,N,0,N,00,N 20250206,141138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,13,2,0.65,4075282,2036,150.15,2000,2010,1997,2595,1398,1997,2001.61,0.17,0,-524,2007,2001,1999,1993,1991,2001,1993,5,598,100,1430,5,1,5240000,105,74.44,1.01,12,0.04,27.00,1989.00,2170,20240729,-7.37,1970,20241230,2.03,2010,0.00,20250103,1980,1.52,20250120,2170,-7.37,20240729,1970,2.03,20241230,0.00,N,444920,100,5 억,,8906,N,N,0,N,00,N diff --git a/445090/price/prices-20250201.csv b/445090/price/prices-20250201.csv index 719d60f40041..afeee3fa24ba 100644 --- a/445090/price/prices-20250201.csv +++ b/445090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161204,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,36400,1250,2,3.56,14766940450,408194,111.52,34700,37300,34500,45650,24650,35150,36176.24,0.56,0,-10662,37183,36166,35133,34116,33083,36675,34625,54,10500,500,21790,50,1,10871660,3957,82.92,3.97,12,3.75,439.00,9158.00,84500,20240313,-56.92,22050,20241209,65.08,43150,-15.64,20250106,32000,13.75,20250203,84500,-56.92,20240313,22050,65.08,20241209,5.80,N,445090,500,54 억,,60753,N,N,197,N,00,N +20250207,151206,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,36550,1400,2,3.98,14211537800,392953,107.36,34700,37300,34500,45650,24650,35150,36166.20,0.56,0,-10080,37183,36166,35133,34116,33083,36675,34625,54,10500,500,21790,50,1,10871660,3974,83.26,3.99,12,3.61,439.00,9158.00,84500,20240313,-56.75,22050,20241209,65.76,43150,-15.30,20250106,32000,14.22,20250203,84500,-56.75,20240313,22050,65.76,20241209,5.80,N,445090,500,54 억,,60753,N,N,763,N,00,N +20250207,141206,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,36250,1100,2,3.13,12250695350,339046,92.63,34700,37300,34500,45650,24650,35150,36133.07,0.56,0,-9272,37183,36166,35133,34116,33083,36675,34625,54,10500,500,21790,50,1,10871660,3941,82.57,3.96,12,3.12,439.00,9158.00,84500,20240313,-57.10,22050,20241209,64.40,43150,-15.99,20250106,32000,13.28,20250203,84500,-57.10,20240313,22050,64.40,20241209,5.80,N,445090,500,54 억,,60753,N,N,763,N,00,N +20250207,131203,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,36150,1000,2,2.84,11495072700,318124,86.91,34700,37300,34500,45650,24650,35150,36134.18,0.56,0,-6434,37183,36166,35133,34116,33083,36675,34625,54,10500,500,21790,50,1,10871660,3930,82.35,3.95,12,2.93,439.00,9158.00,84500,20240313,-57.22,22050,20241209,63.95,43150,-16.22,20250106,32000,12.97,20250203,84500,-57.22,20240313,22050,63.95,20241209,5.80,N,445090,500,54 억,,60753,N,N,763,N,00,N +20250207,121202,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,36450,1300,2,3.70,8772955550,243704,66.58,34700,37300,34500,45650,24650,35150,35998.68,0.56,0,-9944,37183,36166,35133,34116,33083,36675,34625,54,10500,500,21790,50,1,10871660,3963,83.03,3.98,12,2.24,439.00,9158.00,84500,20240313,-56.86,22050,20241209,65.31,43150,-15.53,20250106,32000,13.91,20250203,84500,-56.86,20240313,22050,65.31,20241209,5.80,N,445090,500,54 억,,60753,N,N,763,N,00,N +20250207,111159,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,35850,700,2,1.99,2977369250,84939,23.21,34700,35850,34500,45650,24650,35150,35052.94,0.56,0,1690,37183,36166,35133,34116,33083,36675,34625,54,10500,500,21790,50,1,10871660,3897,81.66,3.91,12,0.78,439.00,9158.00,84500,20240313,-57.57,22050,20241209,62.59,43150,-16.92,20250106,32000,12.03,20250203,84500,-57.57,20240313,22050,62.59,20241209,5.80,N,445090,500,54 억,,60753,N,N,763,N,00,N +20250207,101205,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,35150,0,3,0.00,1931569800,55400,15.14,34700,35450,34500,45650,24650,35150,34865.48,0.56,0,-817,37183,36166,35133,34116,33083,36675,34625,54,10500,500,21790,50,1,10871660,3821,80.07,3.84,12,0.51,439.00,9158.00,84500,20240313,-58.40,22050,20241209,59.41,43150,-18.54,20250106,32000,9.84,20250203,84500,-58.40,20240313,22050,59.41,20241209,5.80,N,445090,500,54 억,,60753,N,N,763,N,00,N +20250207,091212,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,34900,-250,5,-0.71,753491750,21696,5.93,34700,35050,34500,45650,24650,35150,34728.01,0.56,0,-824,37183,36166,35133,34116,33083,36675,34625,54,10500,500,21790,50,1,10871660,3794,79.50,3.81,12,0.20,439.00,9158.00,84500,20240313,-58.70,22050,20241209,58.28,43150,-19.12,20250106,32000,9.06,20250203,84500,-58.70,20240313,22050,58.28,20241209,5.80,N,445090,500,54 억,,60753,N,N,763,N,00,N 20250206,161133,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,35150,1150,2,3.38,12767767500,362766,290.46,35000,36150,34100,44200,23800,34000,35195.73,0.66,0,-10967,34966,34482,34016,33532,33066,34475,33525,54,10200,500,21080,50,1,10871660,3821,80.07,3.84,12,3.34,439.00,9158.00,84500,20240313,-58.40,22050,20241209,59.41,43150,-18.54,20250106,32000,9.84,20250203,84500,-58.40,20240313,22050,59.41,20241209,5.85,N,445090,500,54 억,,72002,N,N,763,N,00,N 20250206,151139,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,35300,1300,2,3.82,12162834450,345568,276.69,35000,36150,34100,44200,23800,34000,35196.65,0.66,0,-12638,34966,34482,34016,33532,33066,34475,33525,54,10200,500,21080,50,1,10871660,3838,80.41,3.85,12,3.18,439.00,9158.00,84500,20240313,-58.22,22050,20241209,60.09,43150,-18.19,20250106,32000,10.31,20250203,84500,-58.22,20240313,22050,60.09,20241209,5.85,N,445090,500,54 억,,72002,N,N,455,N,00,N 20250206,141139,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,34350,350,2,1.03,3882047200,112419,90.01,35000,35000,34100,44200,23800,34000,34531.95,0.66,0,-7779,34966,34482,34016,33532,33066,34475,33525,54,10200,500,21080,50,1,10871660,3734,78.25,3.75,12,1.03,439.00,9158.00,84500,20240313,-59.35,22050,20241209,55.78,43150,-20.39,20250106,32000,7.34,20250203,84500,-59.35,20240313,22050,55.78,20241209,5.85,N,445090,500,54 억,,72002,N,N,455,N,00,N diff --git a/445180/price/prices-20250201.csv b/445180/price/prices-20250201.csv index bef960cf9160..0e2b92ac9a84 100644 --- a/445180/price/prices-20250201.csv +++ b/445180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6110,180,2,3.04,527486070,86219,460.08,5930,6230,5840,7700,4160,5930,6118.41,1.28,0,29638,6003,5966,5893,5856,5783,5985,5875,84,1770,500,3790,10,1,16769188,1025,7.30,1.23,12,0.51,837.00,4965.00,15000,20240221,-59.27,4610,20241210,32.54,6690,-8.67,20250120,5250,16.38,20250102,15000,-59.27,20240221,4610,32.54,20241210,1.75,N,445180,500,83 억,,214090,N,N,229,N,00,N +20250207,151207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6070,140,2,2.36,507666550,82966,442.72,5930,6230,5840,7700,4160,5930,6119.43,1.28,0,28290,6003,5966,5893,5856,5783,5985,5875,84,1770,500,3790,10,1,16769188,1018,7.25,1.22,12,0.49,837.00,4965.00,15000,20240221,-59.53,4610,20241210,31.67,6690,-9.27,20250120,5250,15.62,20250102,15000,-59.53,20240221,4610,31.67,20241210,1.75,N,445180,500,83 억,,214090,N,N,51,N,00,N +20250207,141206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6120,190,2,3.20,434875080,71095,379.38,5930,6230,5840,7700,4160,5930,6117.34,1.28,0,24105,6003,5966,5893,5856,5783,5985,5875,84,1770,500,3790,10,1,16769188,1026,7.31,1.23,12,0.42,837.00,4965.00,15000,20240221,-59.20,4610,20241210,32.75,6690,-8.52,20250120,5250,16.57,20250102,15000,-59.20,20240221,4610,32.75,20241210,1.75,N,445180,500,83 억,,214090,N,N,51,N,00,N +20250207,131203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6180,250,2,4.22,381625600,62411,333.04,5930,6230,5840,7700,4160,5930,6115.31,1.28,0,23032,6003,5966,5893,5856,5783,5985,5875,84,1770,500,3790,10,1,16769188,1036,7.38,1.24,12,0.37,837.00,4965.00,15000,20240221,-58.80,4610,20241210,34.06,6690,-7.62,20250120,5250,17.71,20250102,15000,-58.80,20240221,4610,34.06,20241210,1.75,N,445180,500,83 억,,214090,N,N,51,N,00,N +20250207,121203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6170,240,2,4.05,271070740,44547,237.71,5930,6200,5840,7700,4160,5930,6085.75,1.28,0,20039,6003,5966,5893,5856,5783,5985,5875,84,1770,500,3790,10,1,16769188,1035,7.37,1.24,12,0.27,837.00,4965.00,15000,20240221,-58.87,4610,20241210,33.84,6690,-7.77,20250120,5250,17.52,20250102,15000,-58.87,20240221,4610,33.84,20241210,1.75,N,445180,500,83 억,,214090,N,N,51,N,00,N +20250207,111159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6070,140,2,2.36,130303560,21666,115.61,5930,6110,5840,7700,4160,5930,6014.98,1.28,0,10139,6003,5966,5893,5856,5783,5985,5875,84,1770,500,3790,10,1,16769188,1018,7.25,1.22,12,0.13,837.00,4965.00,15000,20240221,-59.53,4610,20241210,31.67,6690,-9.27,20250120,5250,15.62,20250102,15000,-59.53,20240221,4610,31.67,20241210,1.75,N,445180,500,83 억,,214090,N,N,51,N,00,N +20250207,101205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6000,70,2,1.18,59065390,9902,52.84,5930,6030,5840,7700,4160,5930,5965.71,1.28,0,1542,6003,5966,5893,5856,5783,5985,5875,84,1770,500,3790,10,1,16769188,1006,7.17,1.21,12,0.06,837.00,4965.00,15000,20240221,-60.00,4610,20241210,30.15,6690,-10.31,20250120,5250,14.29,20250102,15000,-60.00,20240221,4610,30.15,20241210,1.75,N,445180,500,83 억,,214090,N,N,51,N,00,N +20250207,091212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5980,50,2,0.84,21684050,3644,19.45,5930,5990,5840,7700,4160,5930,5951.81,1.28,0,542,6003,5966,5893,5856,5783,5985,5875,84,1770,500,3790,10,1,16769188,1003,7.14,1.20,12,0.02,837.00,4965.00,15000,20240221,-60.13,4610,20241210,29.72,6690,-10.61,20250120,5250,13.90,20250102,15000,-60.13,20240221,4610,29.72,20241210,1.75,N,445180,500,83 억,,214090,N,N,51,N,00,N 20250206,161133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5930,60,2,1.02,102395980,17442,110.11,5870,5930,5820,7630,4110,5870,5870.28,1.28,0,-542,5970,5920,5820,5770,5670,5945,5795,84,1760,500,3750,10,1,16769188,994,7.08,1.19,12,0.10,837.00,4965.00,15000,20240221,-60.47,4610,20241210,28.63,6690,-11.36,20250120,5250,12.95,20250102,15000,-60.47,20240221,4610,28.63,20241210,1.76,N,445180,500,83 억,,214681,N,N,51,N,00,N 20250206,151140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5900,30,2,0.51,86261300,14712,92.88,5870,5930,5820,7630,4110,5870,5863.33,1.28,0,-243,5970,5920,5820,5770,5670,5945,5795,84,1760,500,3750,10,1,16769188,989,7.05,1.19,12,0.09,837.00,4965.00,15000,20240221,-60.67,4610,20241210,27.98,6690,-11.81,20250120,5250,12.38,20250102,15000,-60.67,20240221,4610,27.98,20241210,1.76,N,445180,500,83 억,,214681,N,N,0,N,00,N 20250206,141139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5870,0,3,0.00,74271400,12667,79.97,5870,5930,5830,7630,4110,5870,5863.38,1.28,0,-1944,5970,5920,5820,5770,5670,5945,5795,84,1760,500,3750,10,1,16769188,984,7.01,1.18,12,0.08,837.00,4965.00,15000,20240221,-60.87,4610,20241210,27.33,6690,-12.26,20250120,5250,11.81,20250102,15000,-60.87,20240221,4610,27.33,20241210,1.76,N,445180,500,83 억,,214681,N,N,0,N,00,N diff --git a/445360/price/prices-20250201.csv b/445360/price/prices-20250201.csv index 0b71a7727a9c..0b0b347ecd43 100644 --- a/445360/price/prices-20250201.csv +++ b/445360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,9465645,4520,138.40,2090,2100,2090,2715,1465,2090,2094.17,0.01,0,14,2100,2095,2090,2085,2080,2097,2087,4,625,100,1460,5,1,4310000,91,30.88,1.04,12,0.10,68.00,2017.00,2160,20240709,-2.78,2045,20241226,2.69,2100,0.00,20250207,2055,2.19,20250102,2160,-2.78,20240709,2045,2.69,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N +20250207,151207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,9396345,4487,137.39,2090,2095,2090,2715,1465,2090,2094.13,0.01,0,0,2100,2095,2090,2085,2080,2097,2087,4,625,100,1460,5,1,4310000,90,30.81,1.04,12,0.10,68.00,2017.00,2160,20240709,-3.01,2045,20241226,2.44,2095,0.00,20250206,2055,1.95,20250102,2160,-3.01,20240709,2045,2.44,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N +20250207,141206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,8378175,4001,122.50,2090,2095,2090,2715,1465,2090,2094.02,0.01,0,0,2100,2095,2090,2085,2080,2097,2087,4,625,100,1460,5,1,4310000,90,30.81,1.04,12,0.09,68.00,2017.00,2160,20240709,-3.01,2045,20241226,2.44,2095,0.00,20250206,2055,1.95,20250102,2160,-3.01,20240709,2045,2.44,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N +20250207,131204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,8346750,3986,122.05,2090,2095,2090,2715,1465,2090,2094.02,0.01,0,0,2100,2095,2090,2085,2080,2097,2087,4,625,100,1460,5,1,4310000,90,30.81,1.04,12,0.09,68.00,2017.00,2160,20240709,-3.01,2045,20241226,2.44,2095,0.00,20250206,2055,1.95,20250102,2160,-3.01,20240709,2045,2.44,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N +20250207,121203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,8346750,3986,122.05,2090,2095,2090,2715,1465,2090,2094.02,0.01,0,0,2100,2095,2090,2085,2080,2097,2087,4,625,100,1460,5,1,4310000,90,30.81,1.04,12,0.09,68.00,2017.00,2160,20240709,-3.01,2045,20241226,2.44,2095,0.00,20250206,2055,1.95,20250102,2160,-3.01,20240709,2045,2.44,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N +20250207,111200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,8346750,3986,122.05,2090,2095,2090,2715,1465,2090,2094.02,0.01,0,0,2100,2095,2090,2085,2080,2097,2087,4,625,100,1460,5,1,4310000,90,30.81,1.04,12,0.09,68.00,2017.00,2160,20240709,-3.01,2045,20241226,2.44,2095,0.00,20250206,2055,1.95,20250102,2160,-3.01,20240709,2045,2.44,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N +20250207,101206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,1642750,786,24.07,2090,2095,2090,2715,1465,2090,2090.01,0.01,0,0,2100,2095,2090,2085,2080,2097,2087,4,625,100,1460,5,1,4310000,90,30.81,1.04,12,0.02,68.00,2017.00,2160,20240709,-3.01,2045,20241226,2.44,2095,0.00,20250206,2055,1.95,20250102,2160,-3.01,20240709,2045,2.44,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N +20250207,091212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,1638560,784,24.00,2090,2090,2090,2715,1465,2090,2090.00,0.01,0,0,2100,2095,2090,2085,2080,2097,2087,4,625,100,1460,5,1,4310000,90,30.74,1.04,12,0.02,68.00,2017.00,2160,20240709,-3.24,2045,20241226,2.20,2095,-0.24,20250206,2055,1.70,20250102,2160,-3.24,20240709,2045,2.20,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N 20250206,161134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,6824630,3266,635.41,2085,2095,2085,2710,1460,2085,2089.60,0.02,0,-197,2088,2086,2083,2081,2078,2087,2082,4,625,100,1450,5,1,4310000,90,30.74,1.04,12,0.08,68.00,2017.00,2160,20240709,-3.24,2045,20241226,2.20,2095,-0.24,20250206,2055,1.70,20250102,2160,-3.24,20240709,2045,2.20,20241226,0.00,N,445360,100,4 억,,771,N,N,0,N,00,N 20250206,151140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,5108735,2445,475.68,2085,2090,2085,2710,1460,2085,2089.46,0.02,0,-195,2088,2086,2083,2081,2078,2087,2082,4,625,100,1450,5,1,4310000,90,30.74,1.04,12,0.06,68.00,2017.00,2160,20240709,-3.24,2045,20241226,2.20,2090,0.00,20250206,2055,1.70,20250102,2160,-3.24,20240709,2045,2.20,20241226,0.00,N,445360,100,4 억,,771,N,N,0,N,00,N 20250206,141139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,4586235,2195,427.04,2085,2090,2085,2710,1460,2085,2089.40,0.02,0,-195,2088,2086,2083,2081,2078,2087,2082,4,625,100,1450,5,1,4310000,90,30.74,1.04,12,0.05,68.00,2017.00,2160,20240709,-3.24,2045,20241226,2.20,2090,0.00,20250206,2055,1.70,20250102,2160,-3.24,20240709,2045,2.20,20241226,0.00,N,445360,100,4 억,,771,N,N,0,N,00,N diff --git a/445680/price/prices-20250201.csv b/445680/price/prices-20250201.csv index 46563aff8f27..5072a3b51e9f 100644 --- a/445680/price/prices-20250201.csv +++ b/445680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161205,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19780,190,2,0.97,3275658780,163302,126.23,19550,20700,19380,25450,13720,19590,20061.19,14.31,0,5720,20743,20166,19723,19146,18703,20455,19435,81,5860,500,13710,10,1,16124158,3189,-28.22,6.00,12,1.01,-701.00,3296.00,34459,20240503,-42.60,14854,20240206,33.16,22000,-10.09,20250116,18440,7.27,20250203,68900,-71.29,20240503,17100,15.67,20241209,2.13,N,445680,500,80 억,,2307344,N,N,1244,N,00,N +20250207,151207,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19730,140,2,0.71,3194420170,159191,123.05,19550,20700,19380,25450,13720,19590,20066.64,14.31,0,6471,20743,20166,19723,19146,18703,20455,19435,81,5860,500,13710,10,1,16124158,3181,-28.15,5.99,12,0.99,-701.00,3296.00,34459,20240503,-42.74,14854,20240206,32.83,22000,-10.32,20250116,18440,7.00,20250203,68900,-71.36,20240503,17100,15.38,20241209,2.13,N,445680,500,80 억,,2307344,N,N,1338,N,00,N +20250207,141206,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19890,300,2,1.53,2890859120,143859,111.20,19550,20700,19380,25450,13720,19590,20095.15,14.31,0,17383,20743,20166,19723,19146,18703,20455,19435,81,5860,500,13710,10,1,16124158,3207,-28.37,6.03,12,0.89,-701.00,3296.00,34459,20240503,-42.28,14854,20240206,33.90,22000,-9.59,20250116,18440,7.86,20250203,68900,-71.13,20240503,17100,16.32,20241209,2.13,N,445680,500,80 억,,2307344,N,N,1338,N,00,N +20250207,131204,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19810,220,2,1.12,2819793140,140289,108.44,19550,20700,19380,25450,13720,19590,20099.95,14.31,0,15980,20743,20166,19723,19146,18703,20455,19435,81,5860,500,13710,10,1,16124158,3194,-28.26,6.01,12,0.87,-701.00,3296.00,34459,20240503,-42.51,14854,20240206,33.36,22000,-9.95,20250116,18440,7.43,20250203,68900,-71.25,20240503,17100,15.85,20241209,2.13,N,445680,500,80 억,,2307344,N,N,1338,N,00,N +20250207,121203,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20050,460,2,2.35,2543646990,126438,97.74,19550,20700,19380,25450,13720,19590,20117.82,14.31,0,16636,20743,20166,19723,19146,18703,20455,19435,81,5860,500,13710,50,1,16124158,3233,-28.60,6.08,12,0.78,-701.00,3296.00,34459,20240503,-41.81,14854,20240206,34.98,22000,-8.86,20250116,18440,8.73,20250203,68900,-70.90,20240503,17100,17.25,20241209,2.13,N,445680,500,80 억,,2307344,N,N,1338,N,00,N +20250207,111200,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19860,270,2,1.38,2382630680,118385,91.51,19550,20700,19380,25450,13720,19590,20126.20,14.31,0,16238,20743,20166,19723,19146,18703,20455,19435,81,5860,500,13710,10,1,16124158,3202,-28.33,6.03,12,0.73,-701.00,3296.00,34459,20240503,-42.37,14854,20240206,33.70,22000,-9.73,20250116,18440,7.70,20250203,68900,-71.18,20240503,17100,16.14,20241209,2.13,N,445680,500,80 억,,2307344,N,N,1338,N,00,N +20250207,101206,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20200,610,2,3.11,1831532330,90853,70.23,19550,20700,19380,25450,13720,19590,20159.41,14.31,0,19988,20743,20166,19723,19146,18703,20455,19435,81,5860,500,13710,50,1,16124158,3257,-28.82,6.13,12,0.56,-701.00,3296.00,34459,20240503,-41.38,14854,20240206,35.99,22000,-8.18,20250116,18440,9.54,20250203,68900,-70.68,20240503,17100,18.13,20241209,2.13,N,445680,500,80 억,,2307344,N,N,1338,N,00,N +20250207,091213,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19720,130,2,0.66,164276590,8412,6.50,19550,19720,19380,25450,13720,19590,19528.71,14.31,0,-1053,20743,20166,19723,19146,18703,20455,19435,81,5860,500,13710,10,1,16124158,3180,-28.13,5.98,12,0.05,-701.00,3296.00,34459,20240503,-42.77,14854,20240206,32.76,22000,-10.36,20250116,18440,6.94,20250203,68900,-71.38,20240503,17100,15.32,20241209,2.13,N,445680,500,80 억,,2307344,N,N,1338,N,00,N 20250206,161134,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19590,340,2,1.77,2519109470,127787,147.23,19300,20300,19280,25000,13480,19250,19722.69,14.32,0,-1985,19896,19572,19256,18932,18616,19415,18775,81,5750,500,13470,10,1,16124158,3159,-27.95,5.94,12,0.79,-701.00,3296.00,34459,20240503,-43.15,14854,20240206,31.88,22000,-10.95,20250116,18440,6.24,20250203,68900,-71.57,20240503,17100,14.56,20241209,2.12,N,445680,500,80 억,,2308992,N,N,1338,N,00,N 20250206,151140,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19620,370,2,1.92,2480640350,125825,144.97,19300,20300,19280,25000,13480,19250,19724.43,14.32,0,-1518,19896,19572,19256,18932,18616,19415,18775,81,5750,500,13470,10,1,16124158,3164,-27.99,5.95,12,0.78,-701.00,3296.00,34459,20240503,-43.06,14854,20240206,32.09,22000,-10.82,20250116,18440,6.40,20250203,68900,-71.52,20240503,17100,14.74,20241209,2.12,N,445680,500,80 억,,2308992,N,N,1021,N,00,N 20250206,141139,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19560,310,2,1.61,2345568690,118938,137.04,19300,20300,19280,25000,13480,19250,19731.05,14.32,0,-882,19896,19572,19256,18932,18616,19415,18775,81,5750,500,13470,10,1,16124158,3154,-27.90,5.93,12,0.74,-701.00,3296.00,34459,20240503,-43.24,14854,20240206,31.68,22000,-11.09,20250116,18440,6.07,20250203,68900,-71.61,20240503,17100,14.39,20241209,2.12,N,445680,500,80 억,,2308992,N,N,1021,N,00,N diff --git a/445970/price/prices-20250201.csv b/445970/price/prices-20250201.csv index b37cfa0710df..7c953a867ca3 100644 --- a/445970/price/prices-20250201.csv +++ b/445970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,3242290,1509,140.24,2185,2185,2145,2805,1515,2160,2148.63,0.02,0,0,2173,2166,2153,2146,2133,2170,2150,5,645,100,1510,5,1,5360000,115,39.81,1.05,12,0.03,54.00,2051.00,2310,20240715,-6.93,2080,20241204,3.37,2185,-1.60,20250207,2085,3.12,20250115,2310,-6.93,20240715,2080,3.37,20241204,0.00,N,445970,100,5 억,,881,N,N,0,N,00,N +20250207,151207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,2718530,1266,117.66,2185,2185,2145,2805,1515,2160,2147.34,0.02,0,0,2173,2166,2153,2146,2133,2170,2150,5,645,100,1510,5,1,5360000,116,40.00,1.05,12,0.02,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2185,-1.14,20250207,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,881,N,N,0,N,00,N +20250207,141207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,2718530,1266,117.66,2185,2185,2145,2805,1515,2160,2147.34,0.02,0,0,2173,2166,2153,2146,2133,2170,2150,5,645,100,1510,5,1,5360000,116,40.00,1.05,12,0.02,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2185,-1.14,20250207,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,881,N,N,0,N,00,N +20250207,131204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,2718530,1266,117.66,2185,2185,2145,2805,1515,2160,2147.34,0.02,0,0,2173,2166,2153,2146,2133,2170,2150,5,645,100,1510,5,1,5360000,116,40.00,1.05,12,0.02,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2185,-1.14,20250207,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,881,N,N,0,N,00,N +20250207,121204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,566885,264,24.54,2185,2185,2145,2805,1515,2160,2147.29,0.02,0,0,2173,2166,2153,2146,2133,2170,2150,5,645,100,1510,5,1,5360000,116,40.00,1.05,12,0.00,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2185,-1.14,20250207,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,881,N,N,0,N,00,N +20250207,111200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,566885,264,24.54,2185,2185,2145,2805,1515,2160,2147.29,0.02,0,0,2173,2166,2153,2146,2133,2170,2150,5,645,100,1510,5,1,5360000,116,40.00,1.05,12,0.00,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2185,-1.14,20250207,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,881,N,N,0,N,00,N +20250207,101206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,566885,264,24.54,2185,2185,2145,2805,1515,2160,2147.29,0.02,0,0,2173,2166,2153,2146,2133,2170,2150,5,645,100,1510,5,1,5360000,116,40.00,1.05,12,0.00,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2185,-1.14,20250207,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,881,N,N,0,N,00,N +20250207,091213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,0,0,0.00,0,0,0,2805,1515,2160,0.00,0.02,0,0,2173,2166,2153,2146,2133,2170,2150,5,645,100,1510,5,1,5360000,116,40.00,1.05,12,0.00,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2160,0.00,20250206,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,881,N,N,0,N,00,N 20250206,161134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,2317985,1076,54.98,2145,2160,2140,2785,1505,2145,2154.26,0.02,0,-10,2158,2151,2143,2136,2128,2155,2140,5,640,100,1500,5,1,5360000,116,40.00,1.05,12,0.02,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2160,0.00,20250206,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,891,N,N,0,N,00,N 20250206,151141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,149965,70,3.58,2145,2150,2140,2785,1505,2145,2142.36,0.02,0,0,2158,2151,2143,2136,2128,2155,2140,5,640,100,1500,5,1,5360000,115,39.81,1.05,12,0.00,54.00,2051.00,2310,20240715,-6.93,2080,20241204,3.37,2150,0.00,20250205,2085,3.12,20250115,2310,-6.93,20240715,2080,3.37,20241204,0.00,N,445970,100,5 억,,891,N,N,0,N,00,N 20250206,141139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,149965,70,3.58,2145,2150,2140,2785,1505,2145,2142.36,0.02,0,0,2158,2151,2143,2136,2128,2155,2140,5,640,100,1500,5,1,5360000,115,39.81,1.05,12,0.00,54.00,2051.00,2310,20240715,-6.93,2080,20241204,3.37,2150,0.00,20250205,2085,3.12,20250115,2310,-6.93,20240715,2080,3.37,20241204,0.00,N,445970,100,5 억,,891,N,N,0,N,00,N diff --git a/446070/price/prices-20250201.csv b/446070/price/prices-20250201.csv index 532574ce84f5..530cc7b616e4 100644 --- a/446070/price/prices-20250201.csv +++ b/446070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161205,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3510,-30,5,-0.85,85792910,24273,287.97,3540,3595,3505,4600,2480,3540,3534.66,0.98,0,-453,3610,3575,3545,3510,3480,3560,3495,106,1060,1000,2470,5,1,10611215,372,43.33,0.19,12,0.23,81.00,18090.00,6210,20240219,-43.48,3305,20241209,6.20,3715,-5.52,20250120,3420,2.63,20250203,6210,-43.48,20240219,3305,6.20,20241209,2.21,N,446070,1000,106 억,,103936,N,N,1,N,00,N +20250207,151208,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3545,5,2,0.14,79057220,22354,265.20,3540,3595,3505,4600,2480,3540,3536.60,0.98,0,1260,3610,3575,3545,3510,3480,3560,3495,106,1060,1000,2470,5,1,10611215,376,43.77,0.20,12,0.21,81.00,18090.00,6210,20240219,-42.91,3305,20241209,7.26,3715,-4.58,20250120,3420,3.65,20250203,6210,-42.91,20240219,3305,7.26,20241209,2.21,N,446070,1000,106 억,,103936,N,N,5,N,00,N +20250207,141207,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3565,25,2,0.71,69706545,19710,233.84,3540,3595,3505,4600,2480,3540,3536.61,0.98,0,1170,3610,3575,3545,3510,3480,3560,3495,106,1060,1000,2470,5,1,10611215,378,44.01,0.20,12,0.19,81.00,18090.00,6210,20240219,-42.59,3305,20241209,7.87,3715,-4.04,20250120,3420,4.24,20250203,6210,-42.59,20240219,3305,7.87,20241209,2.21,N,446070,1000,106 억,,103936,N,N,5,N,00,N +20250207,131204,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3595,55,2,1.55,41322575,11658,138.31,3540,3595,3505,4600,2480,3540,3544.57,0.98,0,-1020,3610,3575,3545,3510,3480,3560,3495,106,1060,1000,2470,5,1,10611215,381,44.38,0.20,12,0.11,81.00,18090.00,6210,20240219,-42.11,3305,20241209,8.77,3715,-3.23,20250120,3420,5.12,20250203,6210,-42.11,20240219,3305,8.77,20241209,2.21,N,446070,1000,106 억,,103936,N,N,5,N,00,N +20250207,121204,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3580,40,2,1.13,39934980,11272,133.73,3540,3595,3505,4600,2480,3540,3542.85,0.98,0,-1009,3610,3575,3545,3510,3480,3560,3495,106,1060,1000,2470,5,1,10611215,380,44.20,0.20,12,0.11,81.00,18090.00,6210,20240219,-42.35,3305,20241209,8.32,3715,-3.63,20250120,3420,4.68,20250203,6210,-42.35,20240219,3305,8.32,20241209,2.21,N,446070,1000,106 억,,103936,N,N,5,N,00,N +20250207,111200,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3550,10,2,0.28,32450175,9182,108.93,3540,3580,3505,4600,2480,3540,3534.11,0.98,0,-506,3610,3575,3545,3510,3480,3560,3495,106,1060,1000,2470,5,1,10611215,377,43.83,0.20,12,0.09,81.00,18090.00,6210,20240219,-42.83,3305,20241209,7.41,3715,-4.44,20250120,3420,3.80,20250203,6210,-42.83,20240219,3305,7.41,20241209,2.21,N,446070,1000,106 억,,103936,N,N,5,N,00,N +20250207,101207,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3560,20,2,0.56,29248410,8280,98.23,3540,3580,3505,4600,2480,3540,3532.42,0.98,0,-147,3610,3575,3545,3510,3480,3560,3495,106,1060,1000,2470,5,1,10611215,378,43.95,0.20,12,0.08,81.00,18090.00,6210,20240219,-42.67,3305,20241209,7.72,3715,-4.17,20250120,3420,4.09,20250203,6210,-42.67,20240219,3305,7.72,20241209,2.21,N,446070,1000,106 억,,103936,N,N,5,N,00,N +20250207,091213,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3580,40,2,1.13,9802340,2769,32.85,3540,3580,3505,4600,2480,3540,3540.03,0.98,0,-304,3610,3575,3545,3510,3480,3560,3495,106,1060,1000,2470,5,1,10611215,380,44.20,0.20,12,0.03,81.00,18090.00,6210,20240219,-42.35,3305,20241209,8.32,3715,-3.63,20250120,3420,4.68,20250203,6210,-42.35,20240219,3305,8.32,20241209,2.21,N,446070,1000,106 억,,103936,N,N,5,N,00,N 20250206,161134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3540,-45,5,-1.26,29777005,8429,104.55,3580,3580,3515,4660,2510,3585,3532.69,0.99,0,-1113,3665,3625,3555,3515,3445,3645,3535,106,1075,1000,2500,5,1,10611215,376,43.70,0.20,12,0.08,81.00,18090.00,6210,20240219,-43.00,3305,20241209,7.11,3715,-4.71,20250120,3420,3.51,20250203,6210,-43.00,20240219,3305,7.11,20241209,2.21,N,446070,1000,106 억,,105049,N,N,5,N,00,N 20250206,151141,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3550,-35,5,-0.98,27950365,7913,98.15,3580,3580,3515,4660,2510,3585,3532.21,0.99,0,-953,3665,3625,3555,3515,3445,3645,3535,106,1075,1000,2500,5,1,10611215,377,43.83,0.20,12,0.07,81.00,18090.00,6210,20240219,-42.83,3305,20241209,7.41,3715,-4.44,20250120,3420,3.80,20250203,6210,-42.83,20240219,3305,7.41,20241209,2.21,N,446070,1000,106 억,,105049,N,N,3,N,00,N 20250206,141140,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3550,-35,5,-0.98,25136115,7116,88.27,3580,3580,3515,4660,2510,3585,3532.34,0.99,0,-953,3665,3625,3555,3515,3445,3645,3535,106,1075,1000,2500,5,1,10611215,377,43.83,0.20,12,0.07,81.00,18090.00,6210,20240219,-42.83,3305,20241209,7.41,3715,-4.44,20250120,3420,3.80,20250203,6210,-42.83,20240219,3305,7.41,20241209,2.21,N,446070,1000,106 억,,105049,N,N,3,N,00,N diff --git a/446150/price/prices-20250201.csv b/446150/price/prices-20250201.csv index 9c9f09a1a2d7..d6e56d4e9199 100644 --- a/446150/price/prices-20250201.csv +++ b/446150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,12489885,6128,267.72,2035,2045,2035,2645,1425,2035,2038.17,0.21,0,-723,2048,2041,2038,2031,2028,2040,2030,5,610,100,1340,5,1,4770000,98,46.48,1.03,12,0.13,44.00,1990.00,2191,20240510,-6.66,1761,20240328,16.13,2045,0.00,20250206,2015,1.49,20250102,2550,-19.80,20240510,2010,1.74,20241120,0.00,N,446150,100,4 억,,9962,N,N,0,N,00,N +20250207,151208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,12448985,6108,266.84,2035,2040,2035,2645,1425,2035,2038.14,0.21,0,-723,2048,2041,2038,2031,2028,2040,2030,5,610,100,1340,5,1,4770000,97,46.36,1.03,12,0.13,44.00,1990.00,2191,20240510,-6.89,1761,20240328,15.84,2045,-0.24,20250206,2015,1.24,20250102,2550,-20.00,20240510,2010,1.49,20241120,0.00,N,446150,100,4 억,,9962,N,N,0,N,00,N +20250207,141207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,12104225,5939,259.46,2035,2040,2035,2645,1425,2035,2038.09,0.21,0,-723,2048,2041,2038,2031,2028,2040,2030,5,610,100,1340,5,1,4770000,97,46.36,1.03,12,0.12,44.00,1990.00,2191,20240510,-6.89,1761,20240328,15.84,2045,-0.24,20250206,2015,1.24,20250102,2550,-20.00,20240510,2010,1.49,20241120,0.00,N,446150,100,4 억,,9962,N,N,0,N,00,N +20250207,131205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,12104225,5939,259.46,2035,2040,2035,2645,1425,2035,2038.09,0.21,0,-723,2048,2041,2038,2031,2028,2040,2030,5,610,100,1340,5,1,4770000,97,46.36,1.03,12,0.12,44.00,1990.00,2191,20240510,-6.89,1761,20240328,15.84,2045,-0.24,20250206,2015,1.24,20250102,2550,-20.00,20240510,2010,1.49,20241120,0.00,N,446150,100,4 억,,9962,N,N,0,N,00,N +20250207,121204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,12104225,5939,259.46,2035,2040,2035,2645,1425,2035,2038.09,0.21,0,-723,2048,2041,2038,2031,2028,2040,2030,5,610,100,1340,5,1,4770000,97,46.36,1.03,12,0.12,44.00,1990.00,2191,20240510,-6.89,1761,20240328,15.84,2045,-0.24,20250206,2015,1.24,20250102,2550,-20.00,20240510,2010,1.49,20241120,0.00,N,446150,100,4 억,,9962,N,N,0,N,00,N +20250207,111201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,4656185,2288,99.96,2035,2040,2035,2645,1425,2035,2035.05,0.21,0,-722,2048,2041,2038,2031,2028,2040,2030,5,610,100,1340,5,1,4770000,97,46.25,1.02,12,0.05,44.00,1990.00,2191,20240510,-7.12,1761,20240328,15.56,2045,-0.49,20250206,2015,0.99,20250102,2550,-20.20,20240510,2010,1.24,20241120,0.00,N,446150,100,4 억,,9962,N,N,0,N,00,N +20250207,101207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,3315120,1629,71.17,2035,2040,2035,2645,1425,2035,2035.06,0.21,0,-609,2048,2041,2038,2031,2028,2040,2030,5,610,100,1340,5,1,4770000,97,46.36,1.03,12,0.03,44.00,1990.00,2191,20240510,-6.89,1761,20240328,15.84,2045,-0.24,20250206,2015,1.24,20250102,2550,-20.00,20240510,2010,1.49,20241120,0.00,N,446150,100,4 억,,9962,N,N,0,N,00,N +20250207,091213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,113960,56,2.45,2035,2035,2035,2645,1425,2035,2035.00,0.21,0,-56,2048,2041,2038,2031,2028,2040,2030,5,610,100,1340,5,1,4770000,97,46.25,1.02,12,0.00,44.00,1990.00,2191,20240510,-7.12,1761,20240328,15.56,2045,-0.49,20250206,2015,0.99,20250102,2550,-20.20,20240510,2010,1.24,20241120,0.00,N,446150,100,4 억,,9962,N,N,0,N,00,N 20250206,161135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,4659040,2289,1257.69,2040,2045,2035,2645,1425,2035,2035.40,0.21,0,-53,2041,2037,2036,2032,2031,2037,2032,5,610,100,1340,5,1,4770000,97,46.25,1.02,12,0.05,44.00,1990.00,2191,20240510,-7.12,1761,20240328,15.56,2045,-0.49,20250206,2015,0.99,20250102,2550,-20.20,20240510,2010,1.24,20241120,0.00,N,446150,100,4 억,,10015,N,N,0,N,00,N 20250206,151141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,4659040,2289,1257.69,2040,2045,2035,2645,1425,2035,2035.40,0.21,0,-53,2041,2037,2036,2032,2031,2037,2032,5,610,100,1340,5,1,4770000,97,46.25,1.02,12,0.05,44.00,1990.00,2191,20240510,-7.12,1761,20240328,15.56,2045,-0.49,20250206,2015,0.99,20250102,2550,-20.20,20240510,2010,1.24,20241120,0.00,N,446150,100,4 억,,10015,N,N,0,N,00,N 20250206,141140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,884115,434,238.46,2040,2045,2035,2645,1425,2035,2037.13,0.21,0,-53,2041,2037,2036,2032,2031,2037,2032,5,610,100,1340,5,1,4770000,97,46.36,1.03,12,0.01,44.00,1990.00,2191,20240510,-6.89,1761,20240328,15.84,2045,-0.24,20250206,2015,1.24,20250102,2550,-20.00,20240510,2010,1.49,20241120,0.00,N,446150,100,4 억,,10015,N,N,0,N,00,N diff --git a/446190/price/prices-20250201.csv b/446190/price/prices-20250201.csv index 7996e62f8291..67992261dcf1 100644 --- a/446190/price/prices-20250201.csv +++ b/446190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161206,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250207,151208,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250207,141207,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250207,131205,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250207,121204,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250207,111201,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250207,101207,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250207,091214,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N 20250206,161135,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N 20250206,151141,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N 20250206,141140,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N diff --git a/446440/price/prices-20250201.csv b/446440/price/prices-20250201.csv index 08228b2b66c6..34e951b40afe 100644 --- a/446440/price/prices-20250201.csv +++ b/446440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161206,57,100.00,KONEX,,,N,N,N,N, ,N,13580,-70,5,-0.51,2587990,195,48.27,13000,14500,12730,15690,11610,13650,13271.74,0.00,0,0,14276,13962,13336,13022,12396,14120,13180,11,2040,500,8460,10,1,2297504,312,-10.55,16.56,12,0.01,-1287.00,820.00,16500,20241209,-17.70,8110,20240802,67.45,15490,-12.33,20250102,11330,19.86,20250122,16500,-17.70,20241209,8110,67.45,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250207,151208,57,100.00,KONEX,,,N,N,N,N, ,N,13590,-60,5,-0.44,1815390,138,34.16,13000,14500,12730,15690,11610,13650,13155.00,0.00,0,0,14276,13962,13336,13022,12396,14120,13180,11,2040,500,8460,10,1,2297504,312,-10.56,16.57,12,0.01,-1287.00,820.00,16500,20241209,-17.64,8110,20240802,67.57,15490,-12.27,20250102,11330,19.95,20250122,16500,-17.64,20241209,8110,67.57,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250207,141208,57,100.00,KONEX,,,N,N,N,N, ,N,13590,-60,5,-0.44,1815390,138,34.16,13000,14500,12730,15690,11610,13650,13155.00,0.00,0,0,14276,13962,13336,13022,12396,14120,13180,11,2040,500,8460,10,1,2297504,312,-10.56,16.57,12,0.01,-1287.00,820.00,16500,20241209,-17.64,8110,20240802,67.57,15490,-12.27,20250102,11330,19.95,20250122,16500,-17.64,20241209,8110,67.57,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250207,131205,57,100.00,KONEX,,,N,N,N,N, ,N,13590,-60,5,-0.44,1815390,138,34.16,13000,14500,12730,15690,11610,13650,13155.00,0.00,0,0,14276,13962,13336,13022,12396,14120,13180,11,2040,500,8460,10,1,2297504,312,-10.56,16.57,12,0.01,-1287.00,820.00,16500,20241209,-17.64,8110,20240802,67.57,15490,-12.27,20250102,11330,19.95,20250122,16500,-17.64,20241209,8110,67.57,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250207,121205,57,100.00,KONEX,,,N,N,N,N, ,N,13580,-70,5,-0.51,1801800,137,33.91,13000,14500,12730,15690,11610,13650,13151.82,0.00,0,0,14276,13962,13336,13022,12396,14120,13180,11,2040,500,8460,10,1,2297504,312,-10.55,16.56,12,0.01,-1287.00,820.00,16500,20241209,-17.70,8110,20240802,67.45,15490,-12.33,20250102,11330,19.86,20250122,16500,-17.70,20241209,8110,67.45,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250207,111201,57,100.00,KONEX,,,N,N,N,N, ,N,13700,50,2,0.37,1137900,88,21.78,13000,14500,12730,15690,11610,13650,12930.68,0.00,0,0,14276,13962,13336,13022,12396,14120,13180,11,2040,500,8460,10,1,2297504,315,-10.64,16.71,12,0.00,-1287.00,820.00,16500,20241209,-16.97,8110,20240802,68.93,15490,-11.56,20250102,11330,20.92,20250122,16500,-16.97,20241209,8110,68.93,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250207,101207,57,100.00,KONEX,,,N,N,N,N, ,N,13700,50,2,0.37,1137900,88,21.78,13000,14500,12730,15690,11610,13650,12930.68,0.00,0,0,14276,13962,13336,13022,12396,14120,13180,11,2040,500,8460,10,1,2297504,315,-10.64,16.71,12,0.00,-1287.00,820.00,16500,20241209,-16.97,8110,20240802,68.93,15490,-11.56,20250102,11330,20.92,20250122,16500,-16.97,20241209,8110,68.93,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250207,091214,57,100.00,KONEX,,,N,N,N,N, ,N,13650,0,3,0.00,0,0,0.00,0,0,0,15690,11610,13650,0.00,0.00,0,0,14276,13962,13336,13022,12396,14120,13180,11,2040,500,8460,10,1,2297504,314,-10.61,16.65,12,0.00,-1287.00,820.00,16500,20241209,-17.27,8110,20240802,68.31,15490,-11.88,20250102,11330,20.48,20250122,16500,-17.27,20241209,8110,68.31,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N 20250206,161135,57,100.00,KONEX,,,N,N,N,N, ,N,13650,0,3,0.00,5375060,404,384.76,13240,13650,12710,15690,11610,13650,13304.60,0.00,0,0,14283,13966,13333,13016,12383,14125,13175,11,2040,500,8460,10,1,2297504,314,-10.61,16.65,12,0.02,-1287.00,820.00,16500,20241209,-17.27,8110,20240802,68.31,15490,-11.88,20250102,11330,20.48,20250122,16500,-17.27,20241209,8110,68.31,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N 20250206,151141,57,100.00,KONEX,,,N,N,N,N, ,N,13650,0,3,0.00,0,0,0.00,0,0,0,15690,11610,13650,0.00,0.00,0,0,14283,13966,13333,13016,12383,14125,13175,11,2040,500,8460,10,1,2297504,314,-10.61,16.65,12,0.00,-1287.00,820.00,16500,20241209,-17.27,8110,20240802,68.31,15490,-11.88,20250102,11330,20.48,20250122,16500,-17.27,20241209,8110,68.31,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N 20250206,141140,57,100.00,KONEX,,,N,N,N,N, ,N,13650,0,3,0.00,0,0,0.00,0,0,0,15690,11610,13650,0.00,0.00,0,0,14283,13966,13333,13016,12383,14125,13175,11,2040,500,8460,10,1,2297504,314,-10.61,16.65,12,0.00,-1287.00,820.00,16500,20241209,-17.27,8110,20240802,68.31,15490,-11.88,20250102,11330,20.48,20250122,16500,-17.27,20241209,8110,68.31,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N diff --git a/446540/price/prices-20250201.csv b/446540/price/prices-20250201.csv index 9b188a90d0df..3bc9dfa438a8 100644 --- a/446540/price/prices-20250201.csv +++ b/446540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,15,2,0.50,164199360,54474,151.28,3015,3055,2980,3915,2115,3015,3014.27,4.79,0,5209,3065,3040,3015,2990,2965,3027,2977,104,900,500,2110,5,1,20771000,629,-606.00,1.26,12,0.26,-5.00,2414.00,6200,20240319,-51.13,2725,20241209,11.19,3365,-9.96,20250114,2870,5.57,20250203,6200,-51.13,20240319,2725,11.19,20241209,1.93,N,446540,500,103 억,,995338,N,N,554,N,00,N +20250207,151209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,40,2,1.33,159034425,52771,146.55,3015,3055,2980,3915,2115,3015,3013.67,4.79,0,5880,3065,3040,3015,2990,2965,3027,2977,104,900,500,2110,5,1,20771000,635,-611.00,1.27,12,0.25,-5.00,2414.00,6200,20240319,-50.73,2725,20241209,12.11,3365,-9.21,20250114,2870,6.45,20250203,6200,-50.73,20240319,2725,12.11,20241209,1.93,N,446540,500,103 억,,995338,N,N,125,N,00,N +20250207,141208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,25,2,0.83,130898880,43545,120.93,3015,3055,2980,3915,2115,3015,3006.06,4.79,0,1618,3065,3040,3015,2990,2965,3027,2977,104,900,500,2110,5,1,20771000,631,-608.00,1.26,12,0.21,-5.00,2414.00,6200,20240319,-50.97,2725,20241209,11.56,3365,-9.66,20250114,2870,5.92,20250203,6200,-50.97,20240319,2725,11.56,20241209,1.93,N,446540,500,103 억,,995338,N,N,125,N,00,N +20250207,131205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,5,2,0.17,119449295,39761,110.42,3015,3055,2980,3915,2115,3015,3004.18,4.79,0,-1426,3065,3040,3015,2990,2965,3027,2977,104,900,500,2110,5,1,20771000,627,-604.00,1.25,12,0.19,-5.00,2414.00,6200,20240319,-51.29,2725,20241209,10.83,3365,-10.25,20250114,2870,5.23,20250203,6200,-51.29,20240319,2725,10.83,20241209,1.93,N,446540,500,103 억,,995338,N,N,125,N,00,N +20250207,121205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-5,5,-0.17,88415155,29393,81.63,3015,3055,2980,3915,2115,3015,3008.03,4.79,0,-1680,3065,3040,3015,2990,2965,3027,2977,104,900,500,2110,5,1,20771000,625,-602.00,1.25,12,0.14,-5.00,2414.00,6200,20240319,-51.45,2725,20241209,10.46,3365,-10.55,20250114,2870,4.88,20250203,6200,-51.45,20240319,2725,10.46,20241209,1.93,N,446540,500,103 억,,995338,N,N,125,N,00,N +20250207,111201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-30,5,-1.00,81045710,26935,74.80,3015,3055,2980,3915,2115,3015,3008.94,4.79,0,-1967,3065,3040,3015,2990,2965,3027,2977,104,900,500,2110,5,1,20771000,620,-597.00,1.24,12,0.13,-5.00,2414.00,6200,20240319,-51.85,2725,20241209,9.54,3365,-11.29,20250114,2870,4.01,20250203,6200,-51.85,20240319,2725,9.54,20241209,1.93,N,446540,500,103 억,,995338,N,N,125,N,00,N +20250207,101208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-5,5,-0.17,62009670,20565,57.11,3015,3055,2980,3915,2115,3015,3015.30,4.79,0,281,3065,3040,3015,2990,2965,3027,2977,104,900,500,2110,5,1,20771000,625,-602.00,1.25,12,0.10,-5.00,2414.00,6200,20240319,-51.45,2725,20241209,10.46,3365,-10.55,20250114,2870,4.88,20250203,6200,-51.45,20240319,2725,10.46,20241209,1.93,N,446540,500,103 억,,995338,N,N,125,N,00,N +20250207,091214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-5,5,-0.17,2154715,722,2.01,3015,3015,2980,3915,2115,3015,2984.37,4.79,0,-120,3065,3040,3015,2990,2965,3027,2977,104,900,500,2110,5,1,20771000,625,-602.00,1.25,12,0.00,-5.00,2414.00,6200,20240319,-51.45,2725,20241209,10.46,3365,-10.55,20250114,2870,4.88,20250203,6200,-51.45,20240319,2725,10.46,20241209,1.93,N,446540,500,103 억,,995338,N,N,125,N,00,N 20250206,161135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-5,5,-0.17,108361745,35947,108.13,3020,3040,2990,3925,2115,3020,3014.49,4.82,0,-4953,3086,3052,3016,2982,2946,3070,3000,104,905,500,2110,5,1,20771000,626,-603.00,1.25,12,0.17,-5.00,2414.00,6200,20240319,-51.37,2725,20241209,10.64,3365,-10.40,20250114,2870,5.05,20250203,6200,-51.37,20240319,2725,10.64,20241209,1.97,N,446540,500,103 억,,1000291,N,N,125,N,00,N 20250206,151142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,0,3,0.00,106357180,35282,106.13,3020,3040,2990,3925,2115,3020,3014.49,4.82,0,-4807,3086,3052,3016,2982,2946,3070,3000,104,905,500,2110,5,1,20771000,627,-604.00,1.25,12,0.17,-5.00,2414.00,6200,20240319,-51.29,2725,20241209,10.83,3365,-10.25,20250114,2870,5.23,20250203,6200,-51.29,20240319,2725,10.83,20241209,1.97,N,446540,500,103 억,,1000291,N,N,0,N,00,N 20250206,141141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-5,5,-0.17,67957060,22579,67.92,3020,3040,2990,3925,2115,3020,3009.75,4.82,0,-4325,3086,3052,3016,2982,2946,3070,3000,104,905,500,2110,5,1,20771000,626,-603.00,1.25,12,0.11,-5.00,2414.00,6200,20240319,-51.37,2725,20241209,10.64,3365,-10.40,20250114,2870,5.05,20250203,6200,-51.37,20240319,2725,10.64,20241209,1.97,N,446540,500,103 억,,1000291,N,N,0,N,00,N diff --git a/446600/price/prices-20250201.csv b/446600/price/prices-20250201.csv index 853de63ae244..e179a6b8ba43 100644 --- a/446600/price/prices-20250201.csv +++ b/446600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161207,58,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,0,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,18700,20240125,-65.78,6340,20240216,0.95,6400,0.00,20250102,6400,0.00,20250102,10620,-39.74,20240207,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20250207,151209,58,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,0,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,18700,20240125,-65.78,6340,20240216,0.95,6400,0.00,20250102,6400,0.00,20250102,10620,-39.74,20240207,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20250207,141208,58,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,0,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,18700,20240125,-65.78,6340,20240216,0.95,6400,0.00,20250102,6400,0.00,20250102,10620,-39.74,20240207,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20250207,131206,58,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,0,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,18700,20240125,-65.78,6340,20240216,0.95,6400,0.00,20250102,6400,0.00,20250102,10620,-39.74,20240207,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20250207,121205,58,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,0,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,18700,20240125,-65.78,6340,20240216,0.95,6400,0.00,20250102,6400,0.00,20250102,10620,-39.74,20240207,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20250207,111202,58,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,0,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,18700,20240125,-65.78,6340,20240216,0.95,6400,0.00,20250102,6400,0.00,20250102,10620,-39.74,20240207,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20250207,101208,58,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,0,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,18700,20240125,-65.78,6340,20240216,0.95,6400,0.00,20250102,6400,0.00,20250102,10620,-39.74,20240207,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20250207,091214,58,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,0,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,18700,20240125,-65.78,6340,20240216,0.95,6400,0.00,20250102,6400,0.00,20250102,10620,-39.74,20240207,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N 20250206,161136,58,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,0,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20240124,-70.91,6340,20240216,0.95,6400,0.00,20250102,6400,0.00,20250102,11770,-45.62,20240206,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N 20250206,151142,58,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,0,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20240124,-70.91,6340,20240216,0.95,6400,0.00,20250102,6400,0.00,20250102,11770,-45.62,20240206,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N 20250206,141141,58,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,0,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20240124,-70.91,6340,20240216,0.95,6400,0.00,20250102,6400,0.00,20250102,11770,-45.62,20240206,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N diff --git a/446750/price/prices-20250201.csv b/446750/price/prices-20250201.csv index 555fd4ff6753..0ebfed9c499d 100644 --- a/446750/price/prices-20250201.csv +++ b/446750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,15,2,0.72,617780,299,44.10,2075,2095,2055,2695,1455,2075,2066.15,0.01,0,65,2108,2091,2073,2056,2038,2082,2047,6,620,100,1450,5,1,6030000,126,55.00,1.07,12,0.00,38.00,1962.00,2245,20240710,-6.90,2000,20250123,4.50,2095,-0.24,20250207,2000,4.50,20250123,2245,-6.90,20240710,2000,4.50,20250123,0.00,N,446750,100,6 억,,572,N,N,0,N,00,N +20250207,151209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,15,2,0.72,554980,269,39.68,2075,2090,2055,2695,1455,2075,2063.12,0.01,0,65,2108,2091,2073,2056,2038,2082,2047,6,620,100,1450,5,1,6030000,126,55.00,1.07,12,0.00,38.00,1962.00,2245,20240710,-6.90,2000,20250123,4.50,2090,0.00,20250204,2000,4.50,20250123,2245,-6.90,20240710,2000,4.50,20250123,0.00,N,446750,100,6 억,,572,N,N,0,N,00,N +20250207,141208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,476115,231,34.07,2075,2075,2055,2695,1455,2075,2061.10,0.01,0,28,2108,2091,2073,2056,2038,2082,2047,6,620,100,1450,5,1,6030000,125,54.61,1.06,12,0.00,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2090,-0.72,20250204,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,N,446750,100,6 억,,572,N,N,0,N,00,N +20250207,131206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,476115,231,34.07,2075,2075,2055,2695,1455,2075,2061.10,0.01,0,28,2108,2091,2073,2056,2038,2082,2047,6,620,100,1450,5,1,6030000,125,54.61,1.06,12,0.00,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2090,-0.72,20250204,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,N,446750,100,6 억,,572,N,N,0,N,00,N +20250207,121206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,471970,229,33.78,2075,2075,2055,2695,1455,2075,2061.00,0.01,0,28,2108,2091,2073,2056,2038,2082,2047,6,620,100,1450,5,1,6030000,125,54.61,1.06,12,0.00,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2090,-0.72,20250204,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,N,446750,100,6 억,,572,N,N,0,N,00,N +20250207,111202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,471970,229,33.78,2075,2075,2055,2695,1455,2075,2061.00,0.01,0,28,2108,2091,2073,2056,2038,2082,2047,6,620,100,1450,5,1,6030000,125,54.61,1.06,12,0.00,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2090,-0.72,20250204,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,N,446750,100,6 억,,572,N,N,0,N,00,N +20250207,101208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,471970,229,33.78,2075,2075,2055,2695,1455,2075,2061.00,0.01,0,28,2108,2091,2073,2056,2038,2082,2047,6,620,100,1450,5,1,6030000,125,54.61,1.06,12,0.00,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2090,-0.72,20250204,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,N,446750,100,6 억,,572,N,N,0,N,00,N +20250207,091215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.01,0,0,2108,2091,2073,2056,2038,2082,2047,6,620,100,1450,5,1,6030000,125,54.61,1.06,12,0.00,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2090,-0.72,20250204,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,N,446750,100,6 억,,572,N,N,0,N,00,N 20250206,161136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,1409305,678,11.23,2085,2090,2055,2690,1450,2070,2078.62,0.01,0,-14,2096,2082,2071,2057,2046,2077,2052,6,620,100,1440,5,1,6030000,125,54.61,1.06,12,0.01,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2090,0.00,20250204,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,N,446750,100,6 억,,586,N,N,0,N,00,N 20250206,151142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,1392705,670,11.10,2085,2090,2055,2690,1450,2070,2078.66,0.01,0,-14,2096,2082,2071,2057,2046,2077,2052,6,620,100,1440,5,1,6030000,126,54.87,1.06,12,0.01,38.00,1962.00,2245,20240710,-7.13,2000,20250123,4.25,2090,0.00,20250204,2000,4.25,20250123,2245,-7.13,20240710,2000,4.25,20250123,0.00,N,446750,100,6 억,,586,N,N,0,N,00,N 20250206,141141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,1392705,670,11.10,2085,2090,2055,2690,1450,2070,2078.66,0.01,0,-14,2096,2082,2071,2057,2046,2077,2052,6,620,100,1440,5,1,6030000,126,54.87,1.06,12,0.01,38.00,1962.00,2245,20240710,-7.13,2000,20250123,4.25,2090,0.00,20250204,2000,4.25,20250123,2245,-7.13,20240710,2000,4.25,20250123,0.00,N,446750,100,6 억,,586,N,N,0,N,00,N diff --git a/446840/price/prices-20250201.csv b/446840/price/prices-20250201.csv index bc126b4a3186..2e26a76e0495 100644 --- a/446840/price/prices-20250201.csv +++ b/446840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161207,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2060,20240129,3.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2070,2.90,20240207,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250207,151209,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2060,20240129,3.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2070,2.90,20240207,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250207,141209,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2060,20240129,3.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2070,2.90,20240207,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250207,131206,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2060,20240129,3.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2070,2.90,20240207,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250207,121206,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2060,20240129,3.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2070,2.90,20240207,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250207,111202,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2060,20240129,3.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2070,2.90,20240207,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250207,101208,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2060,20240129,3.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2070,2.90,20240207,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250207,091215,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2060,20240129,3.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2070,2.90,20240207,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N 20250206,161136,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2060,20240129,3.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2070,2.90,20240207,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N 20250206,151142,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2060,20240129,3.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2070,2.90,20240207,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N 20250206,141141,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2060,20240129,3.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2070,2.90,20240207,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N diff --git a/447690/price/prices-20250201.csv b/447690/price/prices-20250201.csv index 69f62aed52f4..b2e688040608 100644 --- a/447690/price/prices-20250201.csv +++ b/447690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161208,57,100.00,KONEX,,,N,N,N,N, ,N,3005,-400,5,-11.75,835545,254,1494.12,3300,3400,3005,3915,2895,3405,3289.55,0.00,0,0,3411,3407,3406,3402,3401,3407,3402,13,510,500,2040,5,1,2564067,77,-3.26,-8.66,12,0.01,-923.00,-347.00,4675,20240125,-35.72,2350,20240423,27.87,3875,-22.45,20250116,2705,11.09,20250107,4165,-27.85,20240614,2350,27.87,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20250207,151209,57,100.00,KONEX,,,N,N,N,N, ,N,3395,-10,5,-0.29,805495,244,1435.29,3300,3400,3300,3915,2895,3405,3301.21,0.00,0,0,3411,3407,3406,3402,3401,3407,3402,13,510,500,2040,5,1,2564067,87,-3.68,-9.78,12,0.01,-923.00,-347.00,4675,20240125,-27.38,2350,20240423,44.47,3875,-12.39,20250116,2705,25.51,20250107,4165,-18.49,20240614,2350,44.47,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20250207,141209,57,100.00,KONEX,,,N,N,N,N, ,N,3395,-10,5,-0.29,805495,244,1435.29,3300,3400,3300,3915,2895,3405,3301.21,0.00,0,0,3411,3407,3406,3402,3401,3407,3402,13,510,500,2040,5,1,2564067,87,-3.68,-9.78,12,0.01,-923.00,-347.00,4675,20240125,-27.38,2350,20240423,44.47,3875,-12.39,20250116,2705,25.51,20250107,4165,-18.49,20240614,2350,44.47,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20250207,131206,57,100.00,KONEX,,,N,N,N,N, ,N,3395,-10,5,-0.29,805495,244,1435.29,3300,3400,3300,3915,2895,3405,3301.21,0.00,0,0,3411,3407,3406,3402,3401,3407,3402,13,510,500,2040,5,1,2564067,87,-3.68,-9.78,12,0.01,-923.00,-347.00,4675,20240125,-27.38,2350,20240423,44.47,3875,-12.39,20250116,2705,25.51,20250107,4165,-18.49,20240614,2350,44.47,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20250207,121206,57,100.00,KONEX,,,N,N,N,N, ,N,3395,-10,5,-0.29,805495,244,1435.29,3300,3400,3300,3915,2895,3405,3301.21,0.00,0,0,3411,3407,3406,3402,3401,3407,3402,13,510,500,2040,5,1,2564067,87,-3.68,-9.78,12,0.01,-923.00,-347.00,4675,20240125,-27.38,2350,20240423,44.47,3875,-12.39,20250116,2705,25.51,20250107,4165,-18.49,20240614,2350,44.47,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20250207,111203,57,100.00,KONEX,,,N,N,N,N, ,N,3395,-10,5,-0.29,805495,244,1435.29,3300,3400,3300,3915,2895,3405,3301.21,0.00,0,0,3411,3407,3406,3402,3401,3407,3402,13,510,500,2040,5,1,2564067,87,-3.68,-9.78,12,0.01,-923.00,-347.00,4675,20240125,-27.38,2350,20240423,44.47,3875,-12.39,20250116,2705,25.51,20250107,4165,-18.49,20240614,2350,44.47,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20250207,101209,57,100.00,KONEX,,,N,N,N,N, ,N,3395,-10,5,-0.29,805495,244,1435.29,3300,3400,3300,3915,2895,3405,3301.21,0.00,0,0,3411,3407,3406,3402,3401,3407,3402,13,510,500,2040,5,1,2564067,87,-3.68,-9.78,12,0.01,-923.00,-347.00,4675,20240125,-27.38,2350,20240423,44.47,3875,-12.39,20250116,2705,25.51,20250107,4165,-18.49,20240614,2350,44.47,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20250207,091215,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-5,5,-0.15,802100,243,1429.41,3300,3400,3300,3915,2895,3405,3300.82,0.00,0,0,3411,3407,3406,3402,3401,3407,3402,13,510,500,2040,5,1,2564067,87,-3.68,-9.80,12,0.01,-923.00,-347.00,4675,20240125,-27.27,2350,20240423,44.68,3875,-12.26,20250116,2705,25.69,20250107,4165,-18.37,20240614,2350,44.68,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N 20250206,161136,57,100.00,KONEX,,,N,N,N,N, ,N,3405,-5,5,-0.15,57890,17,1.34,3410,3410,3405,3920,2900,3410,3405.29,0.00,0,0,3543,3476,3443,3376,3343,3460,3360,13,510,500,2040,5,1,2564067,87,-3.69,-9.81,12,0.00,-923.00,-347.00,4680,20240124,-27.24,2350,20240423,44.89,3875,-12.13,20250116,2705,25.88,20250107,4165,-18.25,20240614,2350,44.89,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N 20250206,151143,57,100.00,KONEX,,,N,N,N,N, ,N,3405,-5,5,-0.15,6815,2,0.16,3410,3410,3405,3920,2900,3410,3407.50,0.00,0,0,3543,3476,3443,3376,3343,3460,3360,13,510,500,2040,5,1,2564067,87,-3.69,-9.81,12,0.00,-923.00,-347.00,4680,20240124,-27.24,2350,20240423,44.89,3875,-12.13,20250116,2705,25.88,20250107,4165,-18.25,20240614,2350,44.89,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N 20250206,141142,57,100.00,KONEX,,,N,N,N,N, ,N,3405,-5,5,-0.15,6815,2,0.16,3410,3410,3405,3920,2900,3410,3407.50,0.00,0,0,3543,3476,3443,3376,3343,3460,3360,13,510,500,2040,5,1,2564067,87,-3.69,-9.81,12,0.00,-923.00,-347.00,4680,20240124,-27.24,2350,20240423,44.89,3875,-12.13,20250116,2705,25.88,20250107,4165,-18.25,20240614,2350,44.89,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N diff --git a/448280/price/prices-20250201.csv b/448280/price/prices-20250201.csv index 980c8d8cb485..b8cabb670162 100644 --- a/448280/price/prices-20250201.csv +++ b/448280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20700,550,2,2.73,1800242550,85619,328.07,20600,21650,20250,26150,14150,20150,21026.25,0.14,0,3435,21203,20676,20273,19746,19343,20475,19545,49,6000,500,14100,50,1,9877043,2045,10.60,1.56,12,0.87,1953.00,13274.00,43250,20240125,-52.14,14130,20241209,46.50,25350,-18.34,20250106,18820,9.99,20250131,41650,-50.30,20240222,14130,46.50,20241209,1.37,N,448280,500,49 억,,13948,N,N,0,N,00,N +20250207,151210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20800,650,2,3.23,1765332350,83935,321.61,20600,21650,20250,26150,14150,20150,21032.14,0.14,0,3370,21203,20676,20273,19746,19343,20475,19545,49,6000,500,14100,50,1,9877043,2054,10.65,1.57,12,0.85,1953.00,13274.00,43250,20240125,-51.91,14130,20241209,47.20,25350,-17.95,20250106,18820,10.52,20250131,41650,-50.06,20240222,14130,47.20,20241209,1.37,N,448280,500,49 억,,13948,N,N,0,N,00,N +20250207,141209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20950,800,2,3.97,1664311350,79087,303.04,20600,21650,20250,26150,14150,20150,21044.06,0.14,0,3127,21203,20676,20273,19746,19343,20475,19545,49,6000,500,14100,50,1,9877043,2069,10.73,1.58,12,0.80,1953.00,13274.00,43250,20240125,-51.56,14130,20241209,48.27,25350,-17.36,20250106,18820,11.32,20250131,41650,-49.70,20240222,14130,48.27,20241209,1.37,N,448280,500,49 억,,13948,N,N,0,N,00,N +20250207,131207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20900,750,2,3.72,1569450150,74553,285.67,20600,21650,20250,26150,14150,20150,21051.47,0.14,0,1488,21203,20676,20273,19746,19343,20475,19545,49,6000,500,14100,50,1,9877043,2064,10.70,1.57,12,0.75,1953.00,13274.00,43250,20240125,-51.68,14130,20241209,47.91,25350,-17.55,20250106,18820,11.05,20250131,41650,-49.82,20240222,14130,47.91,20241209,1.37,N,448280,500,49 억,,13948,N,N,0,N,00,N +20250207,121206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21100,950,2,4.71,1423379250,67613,259.07,20600,21650,20250,26150,14150,20150,21051.86,0.14,0,1009,21203,20676,20273,19746,19343,20475,19545,49,6000,500,14100,50,1,9877043,2084,10.80,1.59,12,0.68,1953.00,13274.00,43250,20240125,-51.21,14130,20241209,49.33,25350,-16.77,20250106,18820,12.11,20250131,41650,-49.34,20240222,14130,49.33,20241209,1.37,N,448280,500,49 억,,13948,N,N,0,N,00,N +20250207,111203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21400,1250,2,6.20,877369500,42079,161.23,20600,21450,20250,26150,14150,20150,20850.53,0.14,0,185,21203,20676,20273,19746,19343,20475,19545,49,6000,500,14100,50,1,9877043,2114,10.96,1.61,12,0.43,1953.00,13274.00,43250,20240125,-50.52,14130,20241209,51.45,25350,-15.58,20250106,18820,13.71,20250131,41650,-48.62,20240222,14130,51.45,20241209,1.37,N,448280,500,49 억,,13948,N,N,0,N,00,N +20250207,101209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20350,200,2,0.99,412835050,19995,76.62,20600,20900,20250,26150,14150,20150,20646.91,0.14,0,1027,21203,20676,20273,19746,19343,20475,19545,49,6000,500,14100,50,1,9877043,2010,10.42,1.53,12,0.20,1953.00,13274.00,43250,20240125,-52.95,14130,20241209,44.02,25350,-19.72,20250106,18820,8.13,20250131,41650,-51.14,20240222,14130,44.02,20241209,1.37,N,448280,500,49 억,,13948,N,N,0,N,00,N +20250207,091215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20750,600,2,2.98,189661350,9183,35.19,20600,20850,20300,26150,14150,20150,20653.53,0.14,0,755,21203,20676,20273,19746,19343,20475,19545,49,6000,500,14100,50,1,9877043,2049,10.62,1.56,12,0.09,1953.00,13274.00,43250,20240125,-52.02,14130,20241209,46.85,25350,-18.15,20250106,18820,10.26,20250131,41650,-50.18,20240222,14130,46.85,20241209,1.37,N,448280,500,49 억,,13948,N,N,0,N,00,N 20250206,161137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20150,-150,5,-0.74,520399390,25813,54.92,20800,20800,19870,26350,14250,20300,20160.43,0.16,0,-2402,21140,20720,20030,19610,18920,20930,19820,49,6050,500,14210,50,1,9877043,1990,10.32,1.52,12,0.26,1953.00,13274.00,43550,20240124,-53.73,14130,20241209,42.60,25350,-20.51,20250106,18820,7.07,20250131,41650,-51.62,20240222,14130,42.60,20241209,1.36,N,448280,500,49 억,,16294,N,N,0,N,00,N 20250206,151143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20150,-150,5,-0.74,496899440,24646,52.44,20800,20800,19870,26350,14250,20300,20161.46,0.16,0,-1907,21140,20720,20030,19610,18920,20930,19820,49,6050,500,14210,50,1,9877043,1990,10.32,1.52,12,0.25,1953.00,13274.00,43550,20240124,-53.73,14130,20241209,42.60,25350,-20.51,20250106,18820,7.07,20250131,41650,-51.62,20240222,14130,42.60,20241209,1.36,N,448280,500,49 억,,16294,N,N,0,N,00,N 20250206,141142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20050,-250,5,-1.23,436542540,21647,46.06,20800,20800,19870,26350,14250,20300,20166.42,0.16,0,-1381,21140,20720,20030,19610,18920,20930,19820,49,6050,500,14210,50,1,9877043,1980,10.27,1.51,12,0.22,1953.00,13274.00,43550,20240124,-53.96,14130,20241209,41.90,25350,-20.91,20250106,18820,6.54,20250131,41650,-51.86,20240222,14130,41.90,20241209,1.36,N,448280,500,49 억,,16294,N,N,0,N,00,N diff --git a/448370/price/prices-20250201.csv b/448370/price/prices-20250201.csv index 3f7a0befb2dd..4f1fd9f266b1 100644 --- a/448370/price/prices-20250201.csv +++ b/448370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,15,2,0.73,5300510,2562,172.41,2065,2075,2055,2670,1440,2055,2068.90,0.03,0,-1,2081,2067,2061,2047,2041,2065,2045,6,615,100,1430,5,1,5620000,116,82.80,1.07,12,0.05,25.00,1927.00,2225,20240226,-6.97,2010,20241226,2.99,2110,-1.90,20250106,2035,1.72,20250107,2225,-6.97,20240226,2010,2.99,20241226,0.00,N,448370,100,5 억,,1595,N,N,0,N,00,N +20250207,151210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,20,2,0.97,425585,207,13.93,2065,2075,2055,2670,1440,2055,2055.97,0.03,0,-1,2081,2067,2061,2047,2041,2065,2045,6,615,100,1430,5,1,5620000,117,83.00,1.08,12,0.00,25.00,1927.00,2225,20240226,-6.74,2010,20241226,3.23,2110,-1.66,20250106,2035,1.97,20250107,2225,-6.74,20240226,2010,3.23,20241226,0.00,N,448370,100,5 억,,1595,N,N,0,N,00,N +20250207,141209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,20,2,0.97,417315,203,13.66,2065,2075,2055,2670,1440,2055,2055.74,0.03,0,-1,2081,2067,2061,2047,2041,2065,2045,6,615,100,1430,5,1,5620000,117,83.00,1.08,12,0.00,25.00,1927.00,2225,20240226,-6.74,2010,20241226,3.23,2110,-1.66,20250106,2035,1.97,20250107,2225,-6.74,20240226,2010,3.23,20241226,0.00,N,448370,100,5 억,,1595,N,N,0,N,00,N +20250207,131207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,20,2,0.97,417315,203,13.66,2065,2075,2055,2670,1440,2055,2055.74,0.03,0,-1,2081,2067,2061,2047,2041,2065,2045,6,615,100,1430,5,1,5620000,117,83.00,1.08,12,0.00,25.00,1927.00,2225,20240226,-6.74,2010,20241226,3.23,2110,-1.66,20250106,2035,1.97,20250107,2225,-6.74,20240226,2010,3.23,20241226,0.00,N,448370,100,5 억,,1595,N,N,0,N,00,N +20250207,121207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,20,2,0.97,417315,203,13.66,2065,2075,2055,2670,1440,2055,2055.74,0.03,0,-1,2081,2067,2061,2047,2041,2065,2045,6,615,100,1430,5,1,5620000,117,83.00,1.08,12,0.00,25.00,1927.00,2225,20240226,-6.74,2010,20241226,3.23,2110,-1.66,20250106,2035,1.97,20250107,2225,-6.74,20240226,2010,3.23,20241226,0.00,N,448370,100,5 억,,1595,N,N,0,N,00,N +20250207,111203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,20,2,0.97,417315,203,13.66,2065,2075,2055,2670,1440,2055,2055.74,0.03,0,-1,2081,2067,2061,2047,2041,2065,2045,6,615,100,1430,5,1,5620000,117,83.00,1.08,12,0.00,25.00,1927.00,2225,20240226,-6.74,2010,20241226,3.23,2110,-1.66,20250106,2035,1.97,20250107,2225,-6.74,20240226,2010,3.23,20241226,0.00,N,448370,100,5 억,,1595,N,N,0,N,00,N +20250207,101209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,20,2,0.97,417315,203,13.66,2065,2075,2055,2670,1440,2055,2055.74,0.03,0,-1,2081,2067,2061,2047,2041,2065,2045,6,615,100,1430,5,1,5620000,117,83.00,1.08,12,0.00,25.00,1927.00,2225,20240226,-6.74,2010,20241226,3.23,2110,-1.66,20250106,2035,1.97,20250107,2225,-6.74,20240226,2010,3.23,20241226,0.00,N,448370,100,5 억,,1595,N,N,0,N,00,N +20250207,091216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.03,0,0,2081,2067,2061,2047,2041,2065,2045,6,615,100,1430,5,1,5620000,115,82.20,1.07,12,0.00,25.00,1927.00,2225,20240226,-7.64,2010,20241226,2.24,2110,-2.61,20250106,2035,0.98,20250107,2225,-7.64,20240226,2010,2.24,20241226,0.00,N,448370,100,5 억,,1595,N,N,0,N,00,N 20250206,161137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,3054000,1486,172.79,2075,2075,2055,2670,1440,2055,2055.18,0.03,0,-1,2081,2067,2061,2047,2041,2065,2045,6,615,100,1430,5,1,5620000,115,82.20,1.07,12,0.03,25.00,1927.00,2225,20240226,-7.64,2010,20241226,2.24,2110,-2.61,20250106,2035,0.98,20250107,2225,-7.64,20240226,2010,2.24,20241226,0.00,N,448370,100,5 억,,1596,N,N,0,N,00,N 20250206,151143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,3033450,1476,171.63,2075,2075,2055,2670,1440,2055,2055.18,0.03,0,9,2081,2067,2061,2047,2041,2065,2045,6,615,100,1430,5,1,5620000,116,82.40,1.07,12,0.03,25.00,1927.00,2225,20240226,-7.42,2010,20241226,2.49,2110,-2.37,20250106,2035,1.23,20250107,2225,-7.42,20240226,2010,2.49,20241226,0.00,N,448370,100,5 억,,1596,N,N,0,N,00,N 20250206,141142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,66000,32,3.72,2075,2075,2060,2670,1440,2055,2062.50,0.03,0,9,2081,2067,2061,2047,2041,2065,2045,6,615,100,1430,5,1,5620000,116,82.40,1.07,12,0.00,25.00,1927.00,2225,20240226,-7.42,2010,20241226,2.49,2110,-2.37,20250106,2035,1.23,20250107,2225,-7.42,20240226,2010,2.49,20241226,0.00,N,448370,100,5 억,,1596,N,N,0,N,00,N diff --git a/448710/price/prices-20250201.csv b/448710/price/prices-20250201.csv index 2df90833c0b6..31618613a1c6 100644 --- a/448710/price/prices-20250201.csv +++ b/448710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16700,570,2,3.53,12501818180,729405,501.21,16980,18500,16220,20950,11300,16130,17140.18,4.24,0,-75813,17316,16722,15806,15212,14296,17020,15510,6,4820,100,11610,10,1,5260589,879,10.65,2.12,12,13.87,1568.00,7876.00,30650,20240716,-45.51,13000,20241209,28.46,18500,-9.73,20250207,13800,21.01,20250109,30650,-45.51,20240716,13000,28.46,20241209,1.81,N,448710,100,6 억,,223056,N,N,0,N,00,N +20250207,151210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16750,620,2,3.84,12336400920,719506,494.40,16980,18500,16220,20950,11300,16130,17145.65,4.24,0,-76882,17316,16722,15806,15212,14296,17020,15510,6,4820,100,11610,10,1,5260589,881,10.68,2.13,12,13.68,1568.00,7876.00,30650,20240716,-45.35,13000,20241209,28.85,18500,-9.46,20250207,13800,21.38,20250109,30650,-45.35,20240716,13000,28.85,20241209,1.81,N,448710,100,6 억,,223056,N,N,0,N,00,N +20250207,141210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16770,640,2,3.97,12022663030,700862,481.59,16980,18500,16220,20950,11300,16130,17154.11,4.24,0,-77010,17316,16722,15806,15212,14296,17020,15510,6,4820,100,11610,10,1,5260589,882,10.70,2.13,12,13.32,1568.00,7876.00,30650,20240716,-45.29,13000,20241209,29.00,18500,-9.35,20250207,13800,21.52,20250109,30650,-45.29,20240716,13000,29.00,20241209,1.81,N,448710,100,6 억,,223056,N,N,0,N,00,N +20250207,131207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16820,690,2,4.28,11617986180,676709,465.00,16980,18500,16220,20950,11300,16130,17168.36,4.24,0,-82025,17316,16722,15806,15212,14296,17020,15510,6,4820,100,11610,10,1,5260589,885,10.73,2.14,12,12.86,1568.00,7876.00,30650,20240716,-45.12,13000,20241209,29.38,18500,-9.08,20250207,13800,21.88,20250109,30650,-45.12,20240716,13000,29.38,20241209,1.81,N,448710,100,6 억,,223056,N,N,0,N,00,N +20250207,121207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17000,870,2,5.39,11071882050,644420,442.81,16980,18500,16220,20950,11300,16130,17181.16,4.24,0,-86212,17316,16722,15806,15212,14296,17020,15510,6,4820,100,11610,10,1,5260589,894,10.84,2.16,12,12.25,1568.00,7876.00,30650,20240716,-44.54,13000,20241209,30.77,18500,-8.11,20250207,13800,23.19,20250109,30650,-44.54,20240716,13000,30.77,20241209,1.81,N,448710,100,6 억,,223056,N,N,0,N,00,N +20250207,111203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17440,1310,2,8.12,9844413310,572836,393.62,16980,18500,16220,20950,11300,16130,17185.40,4.24,0,-80714,17316,16722,15806,15212,14296,17020,15510,6,4820,100,11610,10,1,5260589,917,11.12,2.21,12,10.89,1568.00,7876.00,30650,20240716,-43.10,13000,20241209,34.15,18500,-5.73,20250207,13800,26.38,20250109,30650,-43.10,20240716,13000,34.15,20241209,1.81,N,448710,100,6 억,,223056,N,N,0,N,00,N +20250207,101209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16610,480,2,2.98,2728262450,163819,112.57,16980,16980,16220,20950,11300,16130,16654.13,4.24,0,-53814,17316,16722,15806,15212,14296,17020,15510,6,4820,100,11610,10,1,5260589,874,10.59,2.11,12,3.11,1568.00,7876.00,30650,20240716,-45.81,13000,20241209,27.77,16980,-2.18,20250207,13800,20.36,20250109,30650,-45.81,20240716,13000,27.77,20241209,1.81,N,448710,100,6 억,,223056,N,N,0,N,00,N +20250207,091216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16630,500,2,3.10,1410903720,83997,57.72,16980,16980,16550,20950,11300,16130,16797.07,4.24,0,-33784,17316,16722,15806,15212,14296,17020,15510,6,4820,100,11610,10,1,5260589,875,10.61,2.11,12,1.60,1568.00,7876.00,30650,20240716,-45.74,13000,20241209,27.92,16980,-2.06,20250207,13800,20.51,20250109,30650,-45.74,20240716,13000,27.92,20241209,1.81,N,448710,100,6 억,,223056,N,N,0,N,00,N 20250206,161137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16130,1070,2,7.10,2311881370,145454,282.67,15010,16400,14890,19570,10550,15060,15894.23,3.63,0,32156,15606,15332,15096,14822,14586,15215,14705,6,4510,100,10840,10,1,5260589,849,10.29,2.05,12,2.76,1568.00,7876.00,30650,20240716,-47.37,13000,20241209,24.08,16400,-1.65,20250206,13800,16.88,20250109,30650,-47.37,20240716,13000,24.08,20241209,1.96,N,448710,100,6 억,,191095,N,N,0,N,00,N 20250206,151143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16130,1070,2,7.10,2218481010,139644,271.38,15010,16400,14890,19570,10550,15060,15886.69,3.63,0,30789,15606,15332,15096,14822,14586,15215,14705,6,4510,100,10840,10,1,5260589,849,10.29,2.05,12,2.65,1568.00,7876.00,30650,20240716,-47.37,13000,20241209,24.08,16400,-1.65,20250206,13800,16.88,20250109,30650,-47.37,20240716,13000,24.08,20241209,1.96,N,448710,100,6 억,,191095,N,N,0,N,00,N 20250206,141142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16110,1050,2,6.97,1973754180,124454,241.86,15010,16400,14890,19570,10550,15060,15859.31,3.63,0,31623,15606,15332,15096,14822,14586,15215,14705,6,4510,100,10840,10,1,5260589,847,10.27,2.05,12,2.37,1568.00,7876.00,30650,20240716,-47.44,13000,20241209,23.92,16400,-1.77,20250206,13800,16.74,20250109,30650,-47.44,20240716,13000,23.92,20241209,1.96,N,448710,100,6 억,,191095,N,N,0,N,00,N diff --git a/448730/price/prices-20250201.csv b/448730/price/prices-20250201.csv index de34a3b8e7f4..d0bdde128985 100644 --- a/448730/price/prices-20250201.csv +++ b/448730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161209,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4475,-45,5,-1.00,137618610,30706,106.51,4475,4515,4470,5870,3165,4520,4481.81,0.36,0,-11371,4570,4545,4510,4485,4450,4557,4497,455,1350,500,3340,5,1,91050000,4074,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-14.48,4165,20241112,7.44,4705,-4.89,20250102,4450,0.56,20250109,5260,-14.92,20240314,4165,7.44,20241112,0.00,N,448730,500,455 억,,323656,N,N,3429,N,00,N +20250207,151211,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4480,-40,5,-0.88,129584395,28912,100.29,4475,4515,4470,5870,3165,4520,4482.03,0.36,0,-10524,4570,4545,4510,4485,4450,4557,4497,455,1350,500,3340,5,1,91050000,4079,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-14.39,4165,20241112,7.56,4705,-4.78,20250102,4450,0.67,20250109,5260,-14.83,20240314,4165,7.56,20241112,0.00,N,448730,500,455 억,,323656,N,N,3183,N,00,N +20250207,141210,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4485,-35,5,-0.77,109579680,24446,84.80,4475,4515,4470,5870,3165,4520,4482.52,0.36,0,-9148,4570,4545,4510,4485,4450,4557,4497,455,1350,500,3340,5,1,91050000,4084,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-14.29,4165,20241112,7.68,4705,-4.68,20250102,4450,0.79,20250109,5260,-14.73,20240314,4165,7.68,20241112,0.00,N,448730,500,455 억,,323656,N,N,3183,N,00,N +20250207,131207,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4480,-40,5,-0.88,94969770,21187,73.49,4475,4515,4470,5870,3165,4520,4482.45,0.36,0,-7189,4570,4545,4510,4485,4450,4557,4497,455,1350,500,3340,5,1,91050000,4079,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-14.39,4165,20241112,7.56,4705,-4.78,20250102,4450,0.67,20250109,5260,-14.83,20240314,4165,7.56,20241112,0.00,N,448730,500,455 억,,323656,N,N,3183,N,00,N +20250207,121207,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4470,-50,5,-1.11,81490090,18176,63.05,4475,4515,4470,5870,3165,4520,4483.39,0.36,0,-4688,4570,4545,4510,4485,4450,4557,4497,455,1350,500,3340,5,1,91050000,4070,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-14.58,4165,20241112,7.32,4705,-4.99,20250102,4450,0.45,20250109,5260,-15.02,20240314,4165,7.32,20241112,0.00,N,448730,500,455 억,,323656,N,N,3183,N,00,N +20250207,111204,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4470,-50,5,-1.11,63554110,14169,49.15,4475,4515,4470,5870,3165,4520,4485.43,0.36,0,-2815,4570,4545,4510,4485,4450,4557,4497,455,1350,500,3340,5,1,91050000,4070,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-14.58,4165,20241112,7.32,4705,-4.99,20250102,4450,0.45,20250109,5260,-15.02,20240314,4165,7.32,20241112,0.00,N,448730,500,455 억,,323656,N,N,3183,N,00,N +20250207,101210,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4500,-20,5,-0.44,9155280,2037,7.07,4475,4515,4475,5870,3165,4520,4494.49,0.36,0,-1455,4570,4545,4510,4485,4450,4557,4497,455,1350,500,3340,5,1,91050000,4097,0.00,0.00,10,0.00,0.00,0.00,5233,20240314,-14.01,4165,20241112,8.04,4705,-4.36,20250102,4450,1.12,20250109,5260,-14.45,20240314,4165,8.04,20241112,0.00,N,448730,500,455 억,,323656,N,N,3183,N,00,N +20250207,091216,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4500,-20,5,-0.44,2289105,511,1.77,4475,4515,4475,5870,3165,4520,4479.66,0.36,0,-340,4570,4545,4510,4485,4450,4557,4497,455,1350,500,3340,5,1,91050000,4097,0.00,0.00,10,0.00,0.00,0.00,5233,20240314,-14.01,4165,20241112,8.04,4705,-4.36,20250102,4450,1.12,20250109,5260,-14.45,20240314,4165,8.04,20241112,0.00,N,448730,500,455 억,,323656,N,N,3183,N,00,N 20250206,161137,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4520,0,3,0.00,129691970,28819,86.41,4515,4535,4475,5870,3165,4520,4500.20,0.36,0,-1641,4550,4535,4505,4490,4460,4542,4497,455,1350,500,3340,5,1,91050000,4115,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-13.63,4165,20241112,8.52,4705,-3.93,20250102,4450,1.57,20250109,5260,-14.07,20240314,4165,8.52,20241112,0.00,N,448730,500,455 억,,328945,N,N,3183,N,00,N 20250206,151144,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4490,-30,5,-0.66,121193150,26933,80.75,4515,4535,4475,5870,3165,4520,4499.80,0.36,0,-2313,4550,4535,4505,4490,4460,4542,4497,455,1350,500,3340,5,1,91050000,4088,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-14.20,4165,20241112,7.80,4705,-4.57,20250102,4450,0.90,20250109,5260,-14.64,20240314,4165,7.80,20241112,0.00,N,448730,500,455 억,,328945,N,N,9533,N,00,N 20250206,141143,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4500,-20,5,-0.44,79733475,17698,53.06,4515,4535,4495,5870,3165,4520,4505.22,0.36,0,-2133,4550,4535,4505,4490,4460,4542,4497,455,1350,500,3340,5,1,91050000,4097,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-14.01,4165,20241112,8.04,4705,-4.36,20250102,4450,1.12,20250109,5260,-14.45,20240314,4165,8.04,20241112,0.00,N,448730,500,455 억,,328945,N,N,9533,N,00,N diff --git a/448740/price/prices-20250201.csv b/448740/price/prices-20250201.csv index 798bd8c0a49a..3751d62ffa9b 100644 --- a/448740/price/prices-20250201.csv +++ b/448740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10170,50,2,0.49,224232410,22098,203.09,10120,10170,10120,13150,7090,10120,10147.18,0.43,0,-1669,10133,10126,10113,10106,10093,10130,10110,23,3030,500,7480,10,1,4664000,474,54.68,1.07,12,0.47,186.00,9506.00,10180,20241106,-0.10,9480,20240125,7.28,10170,0.00,20250207,10020,1.50,20250102,10180,-0.10,20241106,9520,6.83,20240207,0.00,N,448740,500,23 억,,20111,N,N,0,N,00,N +20250207,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10150,30,2,0.30,219081280,21591,198.43,10120,10160,10120,13150,7090,10120,10146.88,0.43,0,-1669,10133,10126,10113,10106,10093,10130,10110,23,3030,500,7480,10,1,4664000,473,54.57,1.07,12,0.46,186.00,9506.00,10180,20241106,-0.29,9480,20240125,7.07,10160,-0.10,20250207,10020,1.30,20250102,10180,-0.29,20241106,9520,6.62,20240207,0.00,N,448740,500,23 억,,20111,N,N,0,N,00,N +20250207,141210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10160,40,2,0.40,184678300,18204,167.30,10120,10160,10120,13150,7090,10120,10144.93,0.43,0,-1669,10133,10126,10113,10106,10093,10130,10110,23,3030,500,7480,10,1,4664000,474,54.62,1.07,12,0.39,186.00,9506.00,10180,20241106,-0.20,9480,20240125,7.17,10160,0.00,20250207,10020,1.40,20250102,10180,-0.20,20241106,9520,6.72,20240207,0.00,N,448740,500,23 억,,20111,N,N,0,N,00,N +20250207,131208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10140,20,2,0.20,152942560,15080,138.59,10120,10160,10120,13150,7090,10120,10142.08,0.43,0,-1607,10133,10126,10113,10106,10093,10130,10110,23,3030,500,7480,10,1,4664000,473,54.52,1.07,12,0.32,186.00,9506.00,10180,20241106,-0.39,9480,20240125,6.96,10160,-0.20,20250207,10020,1.20,20250102,10180,-0.39,20241106,9520,6.51,20240207,0.00,N,448740,500,23 억,,20111,N,N,0,N,00,N +20250207,121207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10140,20,2,0.20,152405130,15027,138.10,10120,10160,10120,13150,7090,10120,10142.09,0.43,0,-1607,10133,10126,10113,10106,10093,10130,10110,23,3030,500,7480,10,1,4664000,473,54.52,1.07,12,0.32,186.00,9506.00,10180,20241106,-0.39,9480,20240125,6.96,10160,-0.20,20250207,10020,1.20,20250102,10180,-0.39,20241106,9520,6.51,20240207,0.00,N,448740,500,23 억,,20111,N,N,0,N,00,N +20250207,111204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10150,30,2,0.30,151826950,14970,137.58,10120,10160,10120,13150,7090,10120,10142.08,0.43,0,-1607,10133,10126,10113,10106,10093,10130,10110,23,3030,500,7480,10,1,4664000,473,54.57,1.07,12,0.32,186.00,9506.00,10180,20241106,-0.29,9480,20240125,7.07,10160,-0.10,20250207,10020,1.30,20250102,10180,-0.29,20241106,9520,6.62,20240207,0.00,N,448740,500,23 억,,20111,N,N,0,N,00,N +20250207,101210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10160,40,2,0.40,97519430,9620,88.41,10120,10160,10120,13150,7090,10120,10137.15,0.43,0,-765,10133,10126,10113,10106,10093,10130,10110,23,3030,500,7480,10,1,4664000,474,54.62,1.07,12,0.21,186.00,9506.00,10180,20241106,-0.20,9480,20240125,7.17,10160,0.00,20250207,10020,1.40,20250102,10180,-0.20,20241106,9520,6.72,20240207,0.00,N,448740,500,23 억,,20111,N,N,0,N,00,N +20250207,091216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10120,0,3,0.00,2266880,224,2.06,10120,10120,10120,13150,7090,10120,10120.00,0.43,0,-109,10133,10126,10113,10106,10093,10130,10110,23,3030,500,7480,10,1,4664000,472,54.41,1.06,12,0.00,186.00,9506.00,10180,20241106,-0.59,9480,20240125,6.75,10120,0.00,20250206,10020,1.00,20250102,10180,-0.59,20241106,9520,6.30,20240207,0.00,N,448740,500,23 억,,20111,N,N,0,N,00,N 20250206,161138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10120,20,2,0.20,110051880,10881,101.55,10100,10120,10100,13130,7070,10100,10114.13,0.43,0,-60,10120,10110,10100,10090,10080,10115,10095,23,3030,500,7470,10,1,4664000,472,54.41,1.06,12,0.23,186.00,9506.00,10180,20241106,-0.59,9470,20240124,6.86,10120,0.00,20250206,10020,1.00,20250102,10180,-0.59,20241106,9510,6.41,20240206,0.00,N,448740,500,23 억,,20161,N,N,0,N,00,N 20250206,151144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10120,20,2,0.20,97543560,9645,90.01,10100,10120,10100,13130,7070,10100,10113.38,0.43,0,-10,10120,10110,10100,10090,10080,10115,10095,23,3030,500,7470,10,1,4664000,472,54.41,1.06,12,0.21,186.00,9506.00,10180,20241106,-0.59,9470,20240124,6.86,10120,0.00,20250206,10020,1.00,20250102,10180,-0.59,20241106,9510,6.41,20240206,0.00,N,448740,500,23 억,,20161,N,N,0,N,00,N 20250206,141143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10110,10,2,0.10,80767730,7986,74.53,10100,10120,10100,13130,7070,10100,10113.67,0.43,0,-10,10120,10110,10100,10090,10080,10115,10095,23,3030,500,7470,10,1,4664000,472,54.35,1.06,12,0.17,186.00,9506.00,10180,20241106,-0.69,9470,20240124,6.76,10120,-0.10,20250206,10020,0.90,20250102,10180,-0.69,20241106,9510,6.31,20240206,0.00,N,448740,500,23 억,,20161,N,N,0,N,00,N diff --git a/448760/price/prices-20250201.csv b/448760/price/prices-20250201.csv index 33e7cad28a96..e03454346744 100644 --- a/448760/price/prices-20250201.csv +++ b/448760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,10,2,0.47,499400,233,33.00,2155,2160,2130,2795,1505,2150,2143.35,0.01,0,-18,2190,2170,2150,2130,2110,2160,2120,4,645,100,1500,5,1,4430000,96,90.00,1.10,12,0.01,24.00,1958.00,2500,20240425,-13.60,2050,20241227,5.37,2190,-1.37,20250109,2080,3.85,20250114,2500,-13.60,20240425,2050,5.37,20241227,0.00,N,448760,100,4 억,,302,N,N,0,N,00,N +20250207,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,436870,204,28.90,2155,2160,2130,2795,1505,2150,2141.52,0.01,0,-12,2190,2170,2150,2130,2110,2160,2120,4,645,100,1500,5,1,4430000,95,89.58,1.10,12,0.00,24.00,1958.00,2500,20240425,-14.00,2050,20241227,4.88,2190,-1.83,20250109,2080,3.37,20250114,2500,-14.00,20240425,2050,4.88,20241227,0.00,N,448760,100,4 억,,302,N,N,0,N,00,N +20250207,141210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,232655,109,15.44,2155,2160,2130,2795,1505,2150,2134.45,0.01,0,-5,2190,2170,2150,2130,2110,2160,2120,4,645,100,1500,5,1,4430000,95,89.58,1.10,12,0.00,24.00,1958.00,2500,20240425,-14.00,2050,20241227,4.88,2190,-1.83,20250109,2080,3.37,20250114,2500,-14.00,20240425,2050,4.88,20241227,0.00,N,448760,100,4 억,,302,N,N,0,N,00,N +20250207,131208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,10,2,0.47,230505,108,15.30,2155,2160,2130,2795,1505,2150,2134.31,0.01,0,-5,2190,2170,2150,2130,2110,2160,2120,4,645,100,1500,5,1,4430000,96,90.00,1.10,12,0.00,24.00,1958.00,2500,20240425,-13.60,2050,20241227,5.37,2190,-1.37,20250109,2080,3.85,20250114,2500,-13.60,20240425,2050,5.37,20241227,0.00,N,448760,100,4 억,,302,N,N,0,N,00,N +20250207,121208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,10,2,0.47,228345,107,15.16,2155,2160,2130,2795,1505,2150,2134.07,0.01,0,-5,2190,2170,2150,2130,2110,2160,2120,4,645,100,1500,5,1,4430000,96,90.00,1.10,12,0.00,24.00,1958.00,2500,20240425,-13.60,2050,20241227,5.37,2190,-1.37,20250109,2080,3.85,20250114,2500,-13.60,20240425,2050,5.37,20241227,0.00,N,448760,100,4 억,,302,N,N,0,N,00,N +20250207,111204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,10,2,0.47,228345,107,15.16,2155,2160,2130,2795,1505,2150,2134.07,0.01,0,-5,2190,2170,2150,2130,2110,2160,2120,4,645,100,1500,5,1,4430000,96,90.00,1.10,12,0.00,24.00,1958.00,2500,20240425,-13.60,2050,20241227,5.37,2190,-1.37,20250109,2080,3.85,20250114,2500,-13.60,20240425,2050,5.37,20241227,0.00,N,448760,100,4 억,,302,N,N,0,N,00,N +20250207,101210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,10,2,0.47,228345,107,15.16,2155,2160,2130,2795,1505,2150,2134.07,0.01,0,-5,2190,2170,2150,2130,2110,2160,2120,4,645,100,1500,5,1,4430000,96,90.00,1.10,12,0.00,24.00,1958.00,2500,20240425,-13.60,2050,20241227,5.37,2190,-1.37,20250109,2080,3.85,20250114,2500,-13.60,20240425,2050,5.37,20241227,0.00,N,448760,100,4 억,,302,N,N,0,N,00,N +20250207,091217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.01,0,0,2190,2170,2150,2130,2110,2160,2120,4,645,100,1500,5,1,4430000,95,89.58,1.10,12,0.00,24.00,1958.00,2500,20240425,-14.00,2050,20241227,4.88,2190,-1.83,20250109,2080,3.37,20250114,2500,-14.00,20240425,2050,4.88,20241227,0.00,N,448760,100,4 억,,302,N,N,0,N,00,N 20250206,161138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,25,2,1.18,1504540,706,375.53,2170,2170,2130,2760,1490,2125,2131.08,0.01,0,18,2155,2140,2130,2115,2105,2135,2110,4,635,100,1480,5,1,4430000,95,89.58,1.10,12,0.02,24.00,1958.00,2500,20240425,-14.00,2050,20241227,4.88,2190,-1.83,20250109,2080,3.37,20250114,2500,-14.00,20240425,2050,4.88,20241227,0.00,N,448760,100,4 억,,284,N,N,0,N,00,N 20250206,151144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,25,2,1.18,1493790,701,372.87,2170,2170,2130,2760,1490,2125,2130.94,0.01,0,18,2155,2140,2130,2115,2105,2135,2110,4,635,100,1480,5,1,4430000,95,89.58,1.10,12,0.02,24.00,1958.00,2500,20240425,-14.00,2050,20241227,4.88,2190,-1.83,20250109,2080,3.37,20250114,2500,-14.00,20240425,2050,4.88,20241227,0.00,N,448760,100,4 억,,284,N,N,0,N,00,N 20250206,141143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,25,2,1.18,1493790,701,372.87,2170,2170,2130,2760,1490,2125,2130.94,0.01,0,18,2155,2140,2130,2115,2105,2135,2110,4,635,100,1480,5,1,4430000,95,89.58,1.10,12,0.02,24.00,1958.00,2500,20240425,-14.00,2050,20241227,4.88,2190,-1.83,20250109,2080,3.37,20250114,2500,-14.00,20240425,2050,4.88,20241227,0.00,N,448760,100,4 억,,284,N,N,0,N,00,N diff --git a/448780/price/prices-20250201.csv b/448780/price/prices-20250201.csv index 3b1b6087d93d..17f5ae33c574 100644 --- a/448780/price/prices-20250201.csv +++ b/448780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161209,57,100.00,KONEX,,,N,N,N,N, ,N,1890,-290,5,-13.30,364320,180,18000.00,2190,2190,1890,2505,1855,2180,2024.00,0.00,0,0,2180,2180,2180,2180,2180,2180,2180,13,325,500,1300,1,1,2677680,51,42.95,0.60,12,0.01,44.00,3133.00,2800,20240531,-32.50,1700,20241213,11.18,2330,-18.88,20250117,1785,5.88,20250205,2800,-32.50,20240531,1700,11.18,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250207,151211,57,100.00,KONEX,,,N,N,N,N, ,N,2050,-130,5,-5.96,264150,127,12700.00,2190,2190,2050,2505,1855,2180,2079.92,0.00,0,0,2180,2180,2180,2180,2180,2180,2180,13,325,500,1300,5,1,2677680,55,46.59,0.65,12,0.00,44.00,3133.00,2800,20240531,-26.79,1700,20241213,20.59,2330,-12.02,20250117,1785,14.85,20250205,2800,-26.79,20240531,1700,20.59,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250207,141211,57,100.00,KONEX,,,N,N,N,N, ,N,2050,-130,5,-5.96,264150,127,12700.00,2190,2190,2050,2505,1855,2180,2079.92,0.00,0,0,2180,2180,2180,2180,2180,2180,2180,13,325,500,1300,5,1,2677680,55,46.59,0.65,12,0.00,44.00,3133.00,2800,20240531,-26.79,1700,20241213,20.59,2330,-12.02,20250117,1785,14.85,20250205,2800,-26.79,20240531,1700,20.59,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250207,131208,57,100.00,KONEX,,,N,N,N,N, ,N,2070,-110,5,-5.05,243650,117,11700.00,2190,2190,2050,2505,1855,2180,2082.48,0.00,0,0,2180,2180,2180,2180,2180,2180,2180,13,325,500,1300,5,1,2677680,55,47.05,0.66,12,0.00,44.00,3133.00,2800,20240531,-26.07,1700,20241213,21.76,2330,-11.16,20250117,1785,15.97,20250205,2800,-26.07,20240531,1700,21.76,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250207,121208,57,100.00,KONEX,,,N,N,N,N, ,N,2090,-90,5,-4.13,212880,102,10200.00,2190,2190,2080,2505,1855,2180,2087.06,0.00,0,0,2180,2180,2180,2180,2180,2180,2180,13,325,500,1300,5,1,2677680,56,47.50,0.67,12,0.00,44.00,3133.00,2800,20240531,-25.36,1700,20241213,22.94,2330,-10.30,20250117,1785,17.09,20250205,2800,-25.36,20240531,1700,22.94,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250207,111204,57,100.00,KONEX,,,N,N,N,N, ,N,2190,10,2,0.46,4380,2,200.00,2190,2190,2190,2505,1855,2180,2190.00,0.00,0,0,2180,2180,2180,2180,2180,2180,2180,13,325,500,1300,5,1,2677680,59,49.77,0.70,12,0.00,44.00,3133.00,2800,20240531,-21.79,1700,20241213,28.82,2330,-6.01,20250117,1785,22.69,20250205,2800,-21.79,20240531,1700,28.82,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250207,101210,57,100.00,KONEX,,,N,N,N,N, ,N,2190,10,2,0.46,4380,2,200.00,2190,2190,2190,2505,1855,2180,2190.00,0.00,0,0,2180,2180,2180,2180,2180,2180,2180,13,325,500,1300,5,1,2677680,59,49.77,0.70,12,0.00,44.00,3133.00,2800,20240531,-21.79,1700,20241213,28.82,2330,-6.01,20250117,1785,22.69,20250205,2800,-21.79,20240531,1700,28.82,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250207,091217,57,100.00,KONEX,,,N,N,N,N, ,N,2190,10,2,0.46,2190,1,100.00,2190,2190,2190,2505,1855,2180,2190.00,0.00,0,0,2180,2180,2180,2180,2180,2180,2180,13,325,500,1300,5,1,2677680,59,49.77,0.70,12,0.00,44.00,3133.00,2800,20240531,-21.79,1700,20241213,28.82,2330,-6.01,20250117,1785,22.69,20250205,2800,-21.79,20240531,1700,28.82,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N 20250206,161138,57,100.00,KONEX,,,N,N,N,N, ,N,2180,130,2,6.34,2180,1,5.56,2180,2180,2180,2355,1745,2050,2180.00,0.00,0,0,2273,2161,1973,1861,1673,2217,1917,13,305,500,1230,5,1,2677680,58,49.55,0.70,12,0.00,44.00,3133.00,2800,20240531,-22.14,1700,20241213,28.24,2330,-6.44,20250117,1785,22.13,20250205,2800,-22.14,20240531,1700,28.24,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N 20250206,151144,57,100.00,KONEX,,,N,N,N,N, ,N,2180,130,2,6.34,2180,1,5.56,2180,2180,2180,2355,1745,2050,2180.00,0.00,0,0,2273,2161,1973,1861,1673,2217,1917,13,305,500,1230,5,1,2677680,58,49.55,0.70,12,0.00,44.00,3133.00,2800,20240531,-22.14,1700,20241213,28.24,2330,-6.44,20250117,1785,22.13,20250205,2800,-22.14,20240531,1700,28.24,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N 20250206,141143,57,100.00,KONEX,,,N,N,N,N, ,N,2180,130,2,6.34,2180,1,5.56,2180,2180,2180,2355,1745,2050,2180.00,0.00,0,0,2273,2161,1973,1861,1673,2217,1917,13,305,500,1230,5,1,2677680,58,49.55,0.70,12,0.00,44.00,3133.00,2800,20240531,-22.14,1700,20241213,28.24,2330,-6.44,20250117,1785,22.13,20250205,2800,-22.14,20240531,1700,28.24,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N diff --git a/448830/price/prices-20250201.csv b/448830/price/prices-20250201.csv index 19a0365fc4cf..c929cb9f55c6 100644 --- a/448830/price/prices-20250201.csv +++ b/448830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,9602530,4509,197.59,2110,2145,2110,2785,1505,2145,2129.64,4.14,0,-116,2175,2160,2135,2120,2095,2167,2127,5,640,100,1450,5,1,4920000,105,112.63,1.07,12,0.09,19.00,2000.00,2635,20240401,-18.79,2030,20241211,5.42,2150,-0.47,20250206,2080,2.88,20250110,2635,-18.79,20240401,2030,5.42,20241211,0.04,N,448830,100,4 억,,203860,N,N,0,N,00,N +20250207,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,9557520,4488,196.67,2110,2145,2110,2785,1505,2145,2129.57,4.14,0,-116,2175,2160,2135,2120,2095,2167,2127,5,640,100,1450,5,1,4920000,106,112.89,1.07,12,0.09,19.00,2000.00,2635,20240401,-18.60,2030,20241211,5.67,2150,-0.23,20250206,2080,3.12,20250110,2635,-18.60,20240401,2030,5.67,20241211,0.04,N,448830,100,4 억,,203860,N,N,0,N,00,N +20250207,141211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,1011830,476,20.86,2110,2145,2110,2785,1505,2145,2125.69,4.14,0,-109,2175,2160,2135,2120,2095,2167,2127,5,640,100,1450,5,1,4920000,106,112.89,1.07,12,0.01,19.00,2000.00,2635,20240401,-18.60,2030,20241211,5.67,2150,-0.23,20250206,2080,3.12,20250110,2635,-18.60,20240401,2030,5.67,20241211,0.04,N,448830,100,4 억,,203860,N,N,0,N,00,N +20250207,131208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,1011830,476,20.86,2110,2145,2110,2785,1505,2145,2125.69,4.14,0,-109,2175,2160,2135,2120,2095,2167,2127,5,640,100,1450,5,1,4920000,106,112.89,1.07,12,0.01,19.00,2000.00,2635,20240401,-18.60,2030,20241211,5.67,2150,-0.23,20250206,2080,3.12,20250110,2635,-18.60,20240401,2030,5.67,20241211,0.04,N,448830,100,4 억,,203860,N,N,0,N,00,N +20250207,121208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,1009685,475,20.82,2110,2145,2110,2785,1505,2145,2125.65,4.14,0,-109,2175,2160,2135,2120,2095,2167,2127,5,640,100,1450,5,1,4920000,106,112.89,1.07,12,0.01,19.00,2000.00,2635,20240401,-18.60,2030,20241211,5.67,2150,-0.23,20250206,2080,3.12,20250110,2635,-18.60,20240401,2030,5.67,20241211,0.04,N,448830,100,4 억,,203860,N,N,0,N,00,N +20250207,111205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-15,5,-0.70,1007540,474,20.77,2110,2145,2110,2785,1505,2145,2125.61,4.14,0,-109,2175,2160,2135,2120,2095,2167,2127,5,640,100,1450,5,1,4920000,105,112.11,1.06,12,0.01,19.00,2000.00,2635,20240401,-19.17,2030,20241211,4.93,2150,-0.93,20250206,2080,2.40,20250110,2635,-19.17,20240401,2030,4.93,20241211,0.04,N,448830,100,4 억,,203860,N,N,0,N,00,N +20250207,101211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,254500,120,5.26,2110,2145,2110,2785,1505,2145,2120.83,4.14,0,-109,2175,2160,2135,2120,2095,2167,2127,5,640,100,1450,5,1,4920000,106,112.89,1.07,12,0.00,19.00,2000.00,2635,20240401,-18.60,2030,20241211,5.67,2150,-0.23,20250206,2080,3.12,20250110,2635,-18.60,20240401,2030,5.67,20241211,0.04,N,448830,100,4 억,,203860,N,N,0,N,00,N +20250207,091217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-25,5,-1.17,124680,59,2.59,2110,2120,2110,2785,1505,2145,2113.22,4.14,0,-59,2175,2160,2135,2120,2095,2167,2127,5,640,100,1450,5,1,4920000,104,111.58,1.06,12,0.00,19.00,2000.00,2635,20240401,-19.54,2030,20241211,4.43,2150,-1.40,20250206,2080,1.92,20250110,2635,-19.54,20240401,2030,4.43,20241211,0.04,N,448830,100,4 억,,203860,N,N,0,N,00,N 20250206,161138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,25,2,1.18,4891580,2282,193.39,2110,2150,2110,2755,1485,2120,2143.55,4.15,0,-118,2166,2142,2121,2097,2076,2132,2087,5,635,100,1440,5,1,4920000,106,112.89,1.07,12,0.05,19.00,2000.00,2635,20240401,-18.60,2030,20241211,5.67,2150,-0.23,20250206,2080,3.12,20250110,2635,-18.60,20240401,2030,5.67,20241211,0.04,N,448830,100,4 억,,203978,N,N,0,N,00,N 20250206,151145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,30,2,1.42,4876565,2275,192.80,2110,2150,2110,2755,1485,2120,2143.55,4.15,0,-118,2166,2142,2121,2097,2076,2132,2087,5,635,100,1440,5,1,4920000,106,113.16,1.07,12,0.05,19.00,2000.00,2635,20240401,-18.41,2030,20241211,5.91,2150,0.00,20250206,2080,3.37,20250110,2635,-18.41,20240401,2030,5.91,20241211,0.04,N,448830,100,4 억,,203978,N,N,0,N,00,N 20250206,141144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,20,2,0.94,512360,242,20.51,2110,2145,2110,2755,1485,2120,2117.19,4.15,0,-117,2166,2142,2121,2097,2076,2132,2087,5,635,100,1440,5,1,4920000,105,112.63,1.07,12,0.00,19.00,2000.00,2635,20240401,-18.79,2030,20241211,5.42,2145,0.00,20250131,2080,2.88,20250110,2635,-18.79,20240401,2030,5.42,20241211,0.04,N,448830,100,4 억,,203978,N,N,0,N,00,N diff --git a/448900/price/prices-20250201.csv b/448900/price/prices-20250201.csv index 3919f2734847..d3459bc116d2 100644 --- a/448900/price/prices-20250201.csv +++ b/448900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161210,57,100.00,KONEX,,,N,N,N,N, ,N,21350,-600,5,-2.73,2135000,100,99.01,21350,21350,21350,25200,18700,21950,21350.00,0.00,0,0,22350,22150,21750,21550,21150,22250,21650,25,3250,500,14480,50,1,5081470,1085,55.45,2.66,12,0.00,385.00,8015.00,33050,20240429,-35.40,12510,20240125,70.66,25850,-17.41,20250102,20800,2.64,20250113,33050,-35.40,20240429,12510,70.66,20240207,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250207,151212,57,100.00,KONEX,,,N,N,N,N, ,N,21350,-600,5,-2.73,2135000,100,99.01,21350,21350,21350,25200,18700,21950,21350.00,0.00,0,0,22350,22150,21750,21550,21150,22250,21650,25,3250,500,14480,50,1,5081470,1085,55.45,2.66,12,0.00,385.00,8015.00,33050,20240429,-35.40,12510,20240125,70.66,25850,-17.41,20250102,20800,2.64,20250113,33050,-35.40,20240429,12510,70.66,20240207,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250207,141211,57,100.00,KONEX,,,N,N,N,N, ,N,21950,0,3,0.00,0,0,0.00,0,0,0,25200,18700,21950,0.00,0.00,0,0,22350,22150,21750,21550,21150,22250,21650,25,3250,500,14480,50,1,5081470,1115,57.01,2.74,12,0.00,385.00,8015.00,33050,20240429,-33.59,12510,20240125,75.46,25850,-15.09,20250102,20800,5.53,20250113,33050,-33.59,20240429,12510,75.46,20240207,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250207,131209,57,100.00,KONEX,,,N,N,N,N, ,N,21950,0,3,0.00,0,0,0.00,0,0,0,25200,18700,21950,0.00,0.00,0,0,22350,22150,21750,21550,21150,22250,21650,25,3250,500,14480,50,1,5081470,1115,57.01,2.74,12,0.00,385.00,8015.00,33050,20240429,-33.59,12510,20240125,75.46,25850,-15.09,20250102,20800,5.53,20250113,33050,-33.59,20240429,12510,75.46,20240207,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250207,121208,57,100.00,KONEX,,,N,N,N,N, ,N,21950,0,3,0.00,0,0,0.00,0,0,0,25200,18700,21950,0.00,0.00,0,0,22350,22150,21750,21550,21150,22250,21650,25,3250,500,14480,50,1,5081470,1115,57.01,2.74,12,0.00,385.00,8015.00,33050,20240429,-33.59,12510,20240125,75.46,25850,-15.09,20250102,20800,5.53,20250113,33050,-33.59,20240429,12510,75.46,20240207,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250207,111205,57,100.00,KONEX,,,N,N,N,N, ,N,21950,0,3,0.00,0,0,0.00,0,0,0,25200,18700,21950,0.00,0.00,0,0,22350,22150,21750,21550,21150,22250,21650,25,3250,500,14480,50,1,5081470,1115,57.01,2.74,12,0.00,385.00,8015.00,33050,20240429,-33.59,12510,20240125,75.46,25850,-15.09,20250102,20800,5.53,20250113,33050,-33.59,20240429,12510,75.46,20240207,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250207,101211,57,100.00,KONEX,,,N,N,N,N, ,N,21950,0,3,0.00,0,0,0.00,0,0,0,25200,18700,21950,0.00,0.00,0,0,22350,22150,21750,21550,21150,22250,21650,25,3250,500,14480,50,1,5081470,1115,57.01,2.74,12,0.00,385.00,8015.00,33050,20240429,-33.59,12510,20240125,75.46,25850,-15.09,20250102,20800,5.53,20250113,33050,-33.59,20240429,12510,75.46,20240207,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250207,091218,57,100.00,KONEX,,,N,N,N,N, ,N,21950,0,3,0.00,0,0,0.00,0,0,0,25200,18700,21950,0.00,0.00,0,0,22350,22150,21750,21550,21150,22250,21650,25,3250,500,14480,50,1,5081470,1115,57.01,2.74,12,0.00,385.00,8015.00,33050,20240429,-33.59,12510,20240125,75.46,25850,-15.09,20250102,20800,5.53,20250113,33050,-33.59,20240429,12510,75.46,20240207,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N 20250206,161138,57,100.00,KONEX,,,N,N,N,N, ,N,21950,0,3,0.00,2156950,101,0.00,21350,21950,21350,25200,18700,21950,21355.94,0.00,0,0,21950,21950,21950,21950,21950,21950,21950,25,3250,500,14480,50,1,5081470,1115,57.01,2.74,12,0.00,385.00,8015.00,33050,20240429,-33.59,12510,20240124,75.46,25850,-15.09,20250102,20800,5.53,20250113,33050,-33.59,20240429,12510,75.46,20240206,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N 20250206,151145,57,100.00,KONEX,,,N,N,N,N, ,N,21950,0,3,0.00,2156950,101,0.00,21350,21950,21350,25200,18700,21950,21355.94,0.00,0,0,21950,21950,21950,21950,21950,21950,21950,25,3250,500,14480,50,1,5081470,1115,57.01,2.74,12,0.00,385.00,8015.00,33050,20240429,-33.59,12510,20240124,75.46,25850,-15.09,20250102,20800,5.53,20250113,33050,-33.59,20240429,12510,75.46,20240206,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N 20250206,141144,57,100.00,KONEX,,,N,N,N,N, ,N,21950,0,3,0.00,0,0,0.00,0,0,0,25200,18700,21950,0.00,0.00,0,0,21950,21950,21950,21950,21950,21950,21950,25,3250,500,14480,50,1,5081470,1115,57.01,2.74,12,0.00,385.00,8015.00,33050,20240429,-33.59,12510,20240124,75.46,25850,-15.09,20250102,20800,5.53,20250113,33050,-33.59,20240429,12510,75.46,20240206,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N diff --git a/449020/price/prices-20250201.csv b/449020/price/prices-20250201.csv index 80171eeb6d5d..c0c2adbe0432 100644 --- a/449020/price/prices-20250201.csv +++ b/449020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,80507460,39747,2517.23,2020,2030,2020,2630,1420,2025,2025.50,0.01,0,280,2028,2026,2023,2021,2018,2027,2022,10,605,100,1490,5,1,9730000,197,44.02,1.05,12,0.41,46.00,1922.00,2080,20240722,-2.64,1985,20241227,2.02,2030,0.00,20250107,2005,1.00,20250102,2080,-2.64,20240722,1985,2.02,20241227,0.00,N,449020,100,9 억,,920,N,N,0,N,00,N +20250207,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,79987035,39490,2500.95,2020,2030,2020,2630,1420,2025,2025.50,0.01,0,280,2028,2026,2023,2021,2018,2027,2022,10,605,100,1490,5,1,9730000,197,44.02,1.05,12,0.41,46.00,1922.00,2080,20240722,-2.64,1985,20241227,2.02,2030,0.00,20250107,2005,1.00,20250102,2080,-2.64,20240722,1985,2.02,20241227,0.00,N,449020,100,9 억,,920,N,N,0,N,00,N +20250207,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,68382845,33766,2138.44,2020,2030,2020,2630,1420,2025,2025.20,0.01,0,280,2028,2026,2023,2021,2018,2027,2022,10,605,100,1490,5,1,9730000,197,44.02,1.05,12,0.35,46.00,1922.00,2080,20240722,-2.64,1985,20241227,2.02,2030,0.00,20250107,2005,1.00,20250102,2080,-2.64,20240722,1985,2.02,20241227,0.00,N,449020,100,9 억,,920,N,N,0,N,00,N +20250207,131209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,62838390,31028,1965.04,2020,2030,2020,2630,1420,2025,2025.22,0.01,0,280,2028,2026,2023,2021,2018,2027,2022,10,605,100,1490,5,1,9730000,198,44.13,1.06,12,0.32,46.00,1922.00,2080,20240722,-2.40,1985,20241227,2.27,2030,0.00,20250107,2005,1.25,20250102,2080,-2.40,20240722,1985,2.27,20241227,0.00,N,449020,100,9 억,,920,N,N,0,N,00,N +20250207,121209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,59792770,29524,1869.79,2020,2030,2020,2630,1420,2025,2025.23,0.01,0,280,2028,2026,2023,2021,2018,2027,2022,10,605,100,1490,5,1,9730000,198,44.13,1.06,12,0.30,46.00,1922.00,2080,20240722,-2.40,1985,20241227,2.27,2030,0.00,20250107,2005,1.25,20250102,2080,-2.40,20240722,1985,2.27,20241227,0.00,N,449020,100,9 억,,920,N,N,0,N,00,N +20250207,111205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,59792770,29524,1869.79,2020,2030,2020,2630,1420,2025,2025.23,0.01,0,280,2028,2026,2023,2021,2018,2027,2022,10,605,100,1490,5,1,9730000,198,44.13,1.06,12,0.30,46.00,1922.00,2080,20240722,-2.40,1985,20241227,2.27,2030,0.00,20250107,2005,1.25,20250102,2080,-2.40,20240722,1985,2.27,20241227,0.00,N,449020,100,9 억,,920,N,N,0,N,00,N +20250207,101211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,52181520,25774,1632.30,2020,2030,2020,2630,1420,2025,2024.58,0.01,0,280,2028,2026,2023,2021,2018,2027,2022,10,605,100,1490,5,1,9730000,198,44.13,1.06,12,0.26,46.00,1922.00,2080,20240722,-2.40,1985,20241227,2.27,2030,0.00,20250107,2005,1.25,20250102,2080,-2.40,20240722,1985,2.27,20241227,0.00,N,449020,100,9 억,,920,N,N,0,N,00,N +20250207,091218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,25488865,12593,797.53,2020,2025,2020,2630,1420,2025,2024.05,0.01,0,0,2028,2026,2023,2021,2018,2027,2022,10,605,100,1490,5,1,9730000,197,44.02,1.05,12,0.13,46.00,1922.00,2080,20240722,-2.64,1985,20241227,2.02,2030,-0.25,20250107,2005,1.00,20250102,2080,-2.64,20240722,1985,2.02,20241227,0.00,N,449020,100,9 억,,920,N,N,0,N,00,N 20250206,161139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,3197450,1579,17.22,2025,2025,2020,2630,1420,2025,2024.98,0.01,0,0,2031,2027,2021,2017,2011,2030,2020,10,605,100,1490,5,1,9730000,197,44.02,1.05,12,0.02,46.00,1922.00,2080,20240722,-2.64,1985,20241227,2.02,2030,-0.25,20250107,2005,1.00,20250102,2080,-2.64,20240722,1985,2.02,20241227,0.00,N,449020,100,9 억,,920,N,N,0,N,00,N 20250206,151145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,3197450,1579,17.22,2025,2025,2020,2630,1420,2025,2024.98,0.01,0,0,2031,2027,2021,2017,2011,2030,2020,10,605,100,1490,5,1,9730000,197,44.02,1.05,12,0.02,46.00,1922.00,2080,20240722,-2.64,1985,20241227,2.02,2030,-0.25,20250107,2005,1.00,20250102,2080,-2.64,20240722,1985,2.02,20241227,0.00,N,449020,100,9 억,,920,N,N,0,N,00,N 20250206,141144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,3197450,1579,17.22,2025,2025,2020,2630,1420,2025,2024.98,0.01,0,0,2031,2027,2021,2017,2011,2030,2020,10,605,100,1490,5,1,9730000,197,44.02,1.05,12,0.02,46.00,1922.00,2080,20240722,-2.64,1985,20241227,2.02,2030,-0.25,20250107,2005,1.00,20250102,2080,-2.64,20240722,1985,2.02,20241227,0.00,N,449020,100,9 억,,920,N,N,0,N,00,N diff --git a/450050/price/prices-20250201.csv b/450050/price/prices-20250201.csv index 63ec28e39d2a..cc50ba82ab50 100644 --- a/450050/price/prices-20250201.csv +++ b/450050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,16086130,7907,11295.71,2070,2070,2030,2665,1435,2050,2034.42,0.00,0,-26,2063,2056,2048,2041,2033,2052,2037,5,615,100,1430,5,1,5014000,103,108.16,1.09,12,0.16,19.00,1882.00,2280,20240522,-9.87,2005,20241226,2.49,2075,-0.96,20250106,2010,2.24,20250102,2280,-9.87,20240522,2005,2.49,20241226,0.00,N,450050,100,5 억,,207,N,N,0,N,00,N +20250207,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,16055305,7892,11274.29,2070,2070,2030,2665,1435,2050,2034.38,0.00,0,-26,2063,2056,2048,2041,2033,2052,2037,5,615,100,1430,5,1,5014000,103,107.89,1.09,12,0.16,19.00,1882.00,2280,20240522,-10.09,2005,20241226,2.24,2075,-1.20,20250106,2010,1.99,20250102,2280,-10.09,20240522,2005,2.24,20241226,0.00,N,450050,100,5 억,,207,N,N,0,N,00,N +20250207,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,16055305,7892,11274.29,2070,2070,2030,2665,1435,2050,2034.38,0.00,0,-26,2063,2056,2048,2041,2033,2052,2037,5,615,100,1430,5,1,5014000,103,107.89,1.09,12,0.16,19.00,1882.00,2280,20240522,-10.09,2005,20241226,2.24,2075,-1.20,20250106,2010,1.99,20250102,2280,-10.09,20240522,2005,2.24,20241226,0.00,N,450050,100,5 억,,207,N,N,0,N,00,N +20250207,131209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,16055305,7892,11274.29,2070,2070,2030,2665,1435,2050,2034.38,0.00,0,-26,2063,2056,2048,2041,2033,2052,2037,5,615,100,1430,5,1,5014000,103,107.89,1.09,12,0.16,19.00,1882.00,2280,20240522,-10.09,2005,20241226,2.24,2075,-1.20,20250106,2010,1.99,20250102,2280,-10.09,20240522,2005,2.24,20241226,0.00,N,450050,100,5 억,,207,N,N,0,N,00,N +20250207,121209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,15803155,7769,11098.57,2070,2070,2030,2665,1435,2050,2034.13,0.00,0,-2,2063,2056,2048,2041,2033,2052,2037,5,615,100,1430,5,1,5014000,103,108.16,1.09,12,0.15,19.00,1882.00,2280,20240522,-9.87,2005,20241226,2.49,2075,-0.96,20250106,2010,2.24,20250102,2280,-9.87,20240522,2005,2.49,20241226,0.00,N,450050,100,5 억,,207,N,N,0,N,00,N +20250207,111205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,1584350,767,1095.71,2070,2070,2060,2665,1435,2050,2065.65,0.00,0,-1,2063,2056,2048,2041,2033,2052,2037,5,615,100,1430,5,1,5014000,103,108.42,1.09,12,0.02,19.00,1882.00,2280,20240522,-9.65,2005,20241226,2.74,2075,-0.72,20250106,2010,2.49,20250102,2280,-9.65,20240522,2005,2.74,20241226,0.00,N,450050,100,5 억,,207,N,N,0,N,00,N +20250207,101211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,1584350,767,1095.71,2070,2070,2060,2665,1435,2050,2065.65,0.00,0,-1,2063,2056,2048,2041,2033,2052,2037,5,615,100,1430,5,1,5014000,103,108.42,1.09,12,0.02,19.00,1882.00,2280,20240522,-9.65,2005,20241226,2.74,2075,-0.72,20250106,2010,2.49,20250102,2280,-9.65,20240522,2005,2.74,20241226,0.00,N,450050,100,5 억,,207,N,N,0,N,00,N +20250207,091218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,20,2,0.98,207000,100,142.86,2070,2070,2070,2665,1435,2050,2070.00,0.00,0,0,2063,2056,2048,2041,2033,2052,2037,5,615,100,1430,5,1,5014000,104,108.95,1.10,12,0.00,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2075,-0.24,20250106,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,207,N,N,0,N,00,N 20250206,161139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,143085,70,15.12,2055,2055,2040,2670,1440,2055,2044.07,0.00,0,0,2061,2057,2051,2047,2041,2060,2050,5,615,100,1430,5,1,5014000,103,107.89,1.09,12,0.00,19.00,1882.00,2280,20240522,-10.09,2005,20241226,2.24,2075,-1.20,20250106,2010,1.99,20250102,2280,-10.09,20240522,2005,2.24,20241226,0.00,N,450050,100,5 억,,207,N,N,0,N,00,N 20250206,151145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,143085,70,15.12,2055,2055,2040,2670,1440,2055,2044.07,0.00,0,0,2061,2057,2051,2047,2041,2060,2050,5,615,100,1430,5,1,5014000,103,107.89,1.09,12,0.00,19.00,1882.00,2280,20240522,-10.09,2005,20241226,2.24,2075,-1.20,20250106,2010,1.99,20250102,2280,-10.09,20240522,2005,2.24,20241226,0.00,N,450050,100,5 억,,207,N,N,0,N,00,N 20250206,141144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,143085,70,15.12,2055,2055,2040,2670,1440,2055,2044.07,0.00,0,0,2061,2057,2051,2047,2041,2060,2050,5,615,100,1430,5,1,5014000,103,107.89,1.09,12,0.00,19.00,1882.00,2280,20240522,-10.09,2005,20241226,2.24,2075,-1.20,20250106,2010,1.99,20250102,2280,-10.09,20240522,2005,2.24,20241226,0.00,N,450050,100,5 억,,207,N,N,0,N,00,N diff --git a/450080/price/prices-20250201.csv b/450080/price/prices-20250201.csv index d5a3230e284f..4e4cc2f8ccf7 100644 --- a/450080/price/prices-20250201.csv +++ b/450080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,67100,-900,5,-1.32,25010966400,367072,137.32,68200,70200,67000,88400,47600,68000,68139.64,25.80,0,-29285,71400,69700,68600,66900,65800,69150,66350,355,20400,500,47600,100,1,69738568,46795,789.41,5.79,12,0.53,85.00,11584.00,211500,20240214,-68.27,61800,20250102,8.58,81400,-17.57,20250115,61800,8.58,20250102,211500,-68.27,20240214,61800,8.58,20250102,1.05,N,450080,500,354 억,,17995602,N,N,4527,N,00,N +20250207,151212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,67300,-700,5,-1.03,23503042600,344601,128.91,68200,70200,67000,88400,47600,68000,68203.65,25.80,0,-28962,71400,69700,68600,66900,65800,69150,66350,355,20400,500,47600,100,1,69738568,46934,791.76,5.81,12,0.49,85.00,11584.00,211500,20240214,-68.18,61800,20250102,8.90,81400,-17.32,20250115,61800,8.90,20250102,211500,-68.18,20240214,61800,8.90,20250102,1.05,N,450080,500,354 억,,17995602,N,N,1967,N,00,N +20250207,141212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,67700,-300,5,-0.44,21220740200,310785,116.26,68200,70200,67000,88400,47600,68000,68281.11,25.80,0,-24340,71400,69700,68600,66900,65800,69150,66350,355,20400,500,47600,100,1,69738568,47213,796.47,5.84,12,0.45,85.00,11584.00,211500,20240214,-67.99,61800,20250102,9.55,81400,-16.83,20250115,61800,9.55,20250102,211500,-67.99,20240214,61800,9.55,20250102,1.05,N,450080,500,354 억,,17995602,N,N,1967,N,00,N +20250207,131210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,67900,-100,5,-0.15,18196038700,266166,99.57,68200,70200,67000,88400,47600,68000,68363.51,25.80,0,-8590,71400,69700,68600,66900,65800,69150,66350,355,20400,500,47600,100,1,69738568,47352,798.82,5.86,12,0.38,85.00,11584.00,211500,20240214,-67.90,61800,20250102,9.87,81400,-16.58,20250115,61800,9.87,20250102,211500,-67.90,20240214,61800,9.87,20250102,1.05,N,450080,500,354 억,,17995602,N,N,1967,N,00,N +20250207,121209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,67900,-100,5,-0.15,16126777100,235728,88.19,68200,70200,67000,88400,47600,68000,68412.67,25.80,0,-15669,71400,69700,68600,66900,65800,69150,66350,355,20400,500,47600,100,1,69738568,47352,798.82,5.86,12,0.34,85.00,11584.00,211500,20240214,-67.90,61800,20250102,9.87,81400,-16.58,20250115,61800,9.87,20250102,211500,-67.90,20240214,61800,9.87,20250102,1.05,N,450080,500,354 억,,17995602,N,N,1967,N,00,N +20250207,111206,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,67900,-100,5,-0.15,14969468800,218683,81.81,68200,70200,67000,88400,47600,68000,68452.85,25.80,0,-15445,71400,69700,68600,66900,65800,69150,66350,355,20400,500,47600,100,1,69738568,47352,798.82,5.86,12,0.31,85.00,11584.00,211500,20240214,-67.90,61800,20250102,9.87,81400,-16.58,20250115,61800,9.87,20250102,211500,-67.90,20240214,61800,9.87,20250102,1.05,N,450080,500,354 억,,17995602,N,N,1967,N,00,N +20250207,101212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,67500,-500,5,-0.74,12114027000,176485,66.02,68200,70200,67000,88400,47600,68000,68640.59,25.80,0,-5066,71400,69700,68600,66900,65800,69150,66350,355,20400,500,47600,100,1,69738568,47074,794.12,5.83,12,0.25,85.00,11584.00,211500,20240214,-68.09,61800,20250102,9.22,81400,-17.08,20250115,61800,9.22,20250102,211500,-68.09,20240214,61800,9.22,20250102,1.05,N,450080,500,354 억,,17995602,N,N,1967,N,00,N +20250207,091218,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,69700,1700,2,2.50,3844331700,56105,20.99,68200,69800,67000,88400,47600,68000,68520.42,25.80,0,9676,71400,69700,68600,66900,65800,69150,66350,355,20400,500,47600,100,1,69738568,48608,820.00,6.02,12,0.08,85.00,11584.00,211500,20240214,-67.04,61800,20250102,12.78,81400,-14.37,20250115,61800,12.78,20250102,211500,-67.04,20240214,61800,12.78,20250102,1.05,N,450080,500,354 억,,17995602,N,N,1967,N,00,N 20250206,161139,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,68000,-1500,5,-2.16,18003867200,263502,103.98,70300,70300,67500,90300,48700,69500,68323.29,25.86,0,-40053,71966,70732,69266,68032,66566,71350,68650,355,20800,500,48650,100,1,69738568,47422,800.00,5.87,12,0.38,85.00,11584.00,211500,20240214,-67.85,61800,20250102,10.03,81400,-16.46,20250115,61800,10.03,20250102,211500,-67.85,20240214,61800,10.03,20250102,1.10,N,450080,500,354 억,,18032909,N,N,1925,N,00,N 20250206,151146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,68200,-1300,5,-1.87,16438248900,240499,94.90,70300,70300,67500,90300,48700,69500,68347.51,25.86,0,-38672,71966,70732,69266,68032,66566,71350,68650,355,20800,500,48650,100,1,69738568,47562,802.35,5.89,12,0.34,85.00,11584.00,211500,20240214,-67.75,61800,20250102,10.36,81400,-16.22,20250115,61800,10.36,20250102,211500,-67.75,20240214,61800,10.36,20250102,1.10,N,450080,500,354 억,,18032909,N,N,5516,N,00,N 20250206,141145,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,68000,-1500,5,-2.16,13811419700,201997,79.71,70300,70300,67500,90300,48700,69500,68370.79,25.86,0,-50251,71966,70732,69266,68032,66566,71350,68650,355,20800,500,48650,100,1,69738568,47422,800.00,5.87,12,0.29,85.00,11584.00,211500,20240214,-67.85,61800,20250102,10.03,81400,-16.46,20250115,61800,10.03,20250102,211500,-67.85,20240214,61800,10.03,20250102,1.10,N,450080,500,354 억,,18032909,N,N,5516,N,00,N diff --git a/450140/price/prices-20250201.csv b/450140/price/prices-20250201.csv index c646e5a0e16f..8dcb27778e93 100644 --- a/450140/price/prices-20250201.csv +++ b/450140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2850,-125,5,-4.20,2813220220,966173,53.17,3000,3000,2800,3865,2085,2975,2912.20,0.53,0,-148561,3131,3052,2956,2877,2781,3092,2917,314,890,500,1960,5,1,62777250,1789,14.69,0.94,12,1.54,194.00,3040.00,5030,20240227,-43.34,1756,20241209,62.30,3950,-27.85,20250120,2200,29.55,20250113,5030,-43.34,20240227,1756,62.30,20241209,1.65,N,450140,500,313 억,,332772,N,N,3,N,00,N +20250207,151213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2850,-125,5,-4.20,2572314025,881703,48.53,3000,3000,2800,3865,2085,2975,2917.35,0.53,0,-145344,3131,3052,2956,2877,2781,3092,2917,314,890,500,1960,5,1,62777250,1789,14.69,0.94,12,1.40,194.00,3040.00,5030,20240227,-43.34,1756,20241209,62.30,3950,-27.85,20250120,2200,29.55,20250113,5030,-43.34,20240227,1756,62.30,20241209,1.65,N,450140,500,313 억,,332772,N,N,29,N,00,N +20250207,141212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2880,-95,5,-3.19,2025090250,689140,37.93,3000,3000,2870,3865,2085,2975,2938.50,0.53,0,-148537,3131,3052,2956,2877,2781,3092,2917,314,890,500,1960,5,1,62777250,1808,14.85,0.95,12,1.10,194.00,3040.00,5030,20240227,-42.74,1756,20241209,64.01,3950,-27.09,20250120,2200,30.91,20250113,5030,-42.74,20240227,1756,64.01,20241209,1.65,N,450140,500,313 억,,332772,N,N,29,N,00,N +20250207,131210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2875,-100,5,-3.36,1929459525,655908,36.10,3000,3000,2870,3865,2085,2975,2941.59,0.53,0,-146195,3131,3052,2956,2877,2781,3092,2917,314,890,500,1960,5,1,62777250,1805,14.82,0.95,12,1.04,194.00,3040.00,5030,20240227,-42.84,1756,20241209,63.72,3950,-27.22,20250120,2200,30.68,20250113,5030,-42.84,20240227,1756,63.72,20241209,1.65,N,450140,500,313 억,,332772,N,N,29,N,00,N +20250207,121209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2890,-85,5,-2.86,1806662020,613273,33.75,3000,3000,2870,3865,2085,2975,2945.87,0.53,0,-136694,3131,3052,2956,2877,2781,3092,2917,314,890,500,1960,5,1,62777250,1814,14.90,0.95,12,0.98,194.00,3040.00,5030,20240227,-42.54,1756,20241209,64.58,3950,-26.84,20250120,2200,31.36,20250113,5030,-42.54,20240227,1756,64.58,20241209,1.65,N,450140,500,313 억,,332772,N,N,29,N,00,N +20250207,111206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2895,-80,5,-2.69,1573713700,532588,29.31,3000,3000,2880,3865,2085,2975,2954.79,0.53,0,-116090,3131,3052,2956,2877,2781,3092,2917,314,890,500,1960,5,1,62777250,1817,14.92,0.95,12,0.85,194.00,3040.00,5030,20240227,-42.45,1756,20241209,64.86,3950,-26.71,20250120,2200,31.59,20250113,5030,-42.45,20240227,1756,64.86,20241209,1.65,N,450140,500,313 억,,332772,N,N,29,N,00,N +20250207,101212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2955,-20,5,-0.67,1086921105,366228,20.16,3000,3000,2930,3865,2085,2975,2967.85,0.53,0,-87706,3131,3052,2956,2877,2781,3092,2917,314,890,500,1960,5,1,62777250,1855,15.23,0.97,12,0.58,194.00,3040.00,5030,20240227,-41.25,1756,20241209,68.28,3950,-25.19,20250120,2200,34.32,20250113,5030,-41.25,20240227,1756,68.28,20241209,1.65,N,450140,500,313 억,,332772,N,N,29,N,00,N +20250207,091219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2960,-15,5,-0.50,253218715,85371,4.70,3000,3000,2930,3865,2085,2975,2965.95,0.53,0,-34416,3131,3052,2956,2877,2781,3092,2917,314,890,500,1960,5,1,62777250,1858,15.26,0.97,12,0.14,194.00,3040.00,5030,20240227,-41.15,1756,20241209,68.56,3950,-25.06,20250120,2200,34.55,20250113,5030,-41.15,20240227,1756,68.56,20241209,1.65,N,450140,500,313 억,,332772,N,N,29,N,00,N 20250206,161139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2975,5,2,0.17,5203191920,1772142,18.63,2955,3035,2860,3860,2080,2970,2935.82,0.58,0,-28686,3466,3217,2976,2727,2486,3342,2852,314,890,500,1960,5,1,62777250,1868,15.34,0.98,12,2.82,194.00,3040.00,5030,20240227,-40.85,1756,20241209,69.42,3950,-24.68,20250120,2200,35.23,20250113,5030,-40.85,20240227,1756,69.42,20241209,1.55,N,450140,500,313 억,,363395,N,N,29,N,00,N 20250206,151146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2950,-20,5,-0.67,5008841535,1706695,17.95,2955,3035,2860,3860,2080,2970,2934.68,0.58,0,-30908,3466,3217,2976,2727,2486,3342,2852,314,890,500,1960,5,1,62777250,1852,15.21,0.97,12,2.72,194.00,3040.00,5030,20240227,-41.35,1756,20241209,68.00,3950,-25.32,20250120,2200,34.09,20250113,5030,-41.35,20240227,1756,68.00,20241209,1.55,N,450140,500,313 억,,363395,N,N,21,N,00,N 20250206,141145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2900,-70,5,-2.36,2680036550,921645,9.69,2955,2980,2860,3860,2080,2970,2907.44,0.58,0,-31558,3466,3217,2976,2727,2486,3342,2852,314,890,500,1960,5,1,62777250,1821,14.95,0.95,12,1.47,194.00,3040.00,5030,20240227,-42.35,1756,20241209,65.15,3950,-26.58,20250120,2200,31.82,20250113,5030,-42.35,20240227,1756,65.15,20241209,1.55,N,450140,500,313 억,,363395,N,N,21,N,00,N diff --git a/450330/price/prices-20250201.csv b/450330/price/prices-20250201.csv index d188044a22e8..5bc41b6b87bf 100644 --- a/450330/price/prices-20250201.csv +++ b/450330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161211,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7690,440,2,6.07,8167181770,1022256,1973.51,7470,8550,7380,9420,5080,7250,7990.00,1.67,0,-60084,7576,7412,7216,7052,6856,7315,6955,39,2170,500,4640,10,1,7836009,603,25.38,3.03,12,13.05,303.00,2537.00,29550,20240703,-73.98,6550,20241210,17.40,8550,-10.06,20250207,6600,16.52,20250102,29550,-73.98,20240703,6550,17.40,20241210,1.10,N,450330,500,39 억,,130941,N,N,0,N,00,N +20250207,151213,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7690,440,2,6.07,8033646200,1004866,1939.93,7470,8550,7380,9420,5080,7250,7994.74,1.67,0,-59923,7576,7412,7216,7052,6856,7315,6955,39,2170,500,4640,10,1,7836009,603,25.38,3.03,12,12.82,303.00,2537.00,29550,20240703,-73.98,6550,20241210,17.40,8550,-10.06,20250207,6600,16.52,20250102,29550,-73.98,20240703,6550,17.40,20241210,1.10,N,450330,500,39 억,,130941,N,N,0,N,00,N +20250207,141213,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7710,460,2,6.34,7839137000,979559,1891.08,7470,8550,7380,9420,5080,7250,8002.72,1.67,0,-62345,7576,7412,7216,7052,6856,7315,6955,39,2170,500,4640,10,1,7836009,604,25.45,3.04,12,12.50,303.00,2537.00,29550,20240703,-73.91,6550,20241210,17.71,8550,-9.82,20250207,6600,16.82,20250102,29550,-73.91,20240703,6550,17.71,20241210,1.10,N,450330,500,39 억,,130941,N,N,0,N,00,N +20250207,131210,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7680,430,2,5.93,7705953670,962216,1857.60,7470,8550,7380,9420,5080,7250,8008.55,1.67,0,-59709,7576,7412,7216,7052,6856,7315,6955,39,2170,500,4640,10,1,7836009,602,25.35,3.03,12,12.28,303.00,2537.00,29550,20240703,-74.01,6550,20241210,17.25,8550,-10.18,20250207,6600,16.36,20250102,29550,-74.01,20240703,6550,17.25,20241210,1.10,N,450330,500,39 억,,130941,N,N,0,N,00,N +20250207,121210,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7760,510,2,7.03,7500450910,935725,1806.45,7470,8550,7380,9420,5080,7250,8015.66,1.67,0,-57266,7576,7412,7216,7052,6856,7315,6955,39,2170,500,4640,10,1,7836009,608,25.61,3.06,12,11.94,303.00,2537.00,29550,20240703,-73.74,6550,20241210,18.47,8550,-9.24,20250207,6600,17.58,20250102,29550,-73.74,20240703,6550,18.47,20241210,1.10,N,450330,500,39 억,,130941,N,N,0,N,00,N +20250207,111206,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7700,450,2,6.21,7367924530,918582,1773.36,7470,8550,7380,9420,5080,7250,8020.98,1.67,0,-57078,7576,7412,7216,7052,6856,7315,6955,39,2170,500,4640,10,1,7836009,603,25.41,3.04,12,11.72,303.00,2537.00,29550,20240703,-73.94,6550,20241210,17.56,8550,-9.94,20250207,6600,16.67,20250102,29550,-73.94,20240703,6550,17.56,20241210,1.10,N,450330,500,39 억,,130941,N,N,0,N,00,N +20250207,101212,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7700,450,2,6.21,6884024690,856058,1652.65,7470,8550,7380,9420,5080,7250,8041.54,1.67,0,-55348,7576,7412,7216,7052,6856,7315,6955,39,2170,500,4640,10,1,7836009,603,25.41,3.04,12,10.92,303.00,2537.00,29550,20240703,-73.94,6550,20241210,17.56,8550,-9.94,20250207,6600,16.67,20250102,29550,-73.94,20240703,6550,17.56,20241210,1.10,N,450330,500,39 억,,130941,N,N,0,N,00,N +20250207,091219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7940,690,2,9.52,3365977550,411058,793.56,7470,8550,7380,9420,5080,7250,8188.57,1.67,0,-33040,7576,7412,7216,7052,6856,7315,6955,39,2170,500,4640,10,1,7836009,622,26.20,3.13,12,5.25,303.00,2537.00,29550,20240703,-73.13,6550,20241210,21.22,8550,-7.13,20250207,6600,20.30,20250102,29550,-73.13,20240703,6550,21.22,20241210,1.10,N,450330,500,39 억,,130941,N,N,0,N,00,N 20250206,161140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7250,-60,5,-0.82,358563980,49909,251.01,7310,7380,7020,9500,5120,7310,7179.36,1.67,0,-126,7523,7416,7283,7176,7043,7350,7110,39,2190,500,4670,10,1,7836009,568,23.93,2.86,12,0.64,303.00,2537.00,29550,20240703,-75.47,6550,20241210,10.69,8480,-14.50,20250117,6600,9.85,20250102,29550,-75.47,20240703,6550,10.69,20241210,1.14,N,450330,500,39 억,,131054,N,N,0,N,00,N 20250206,151146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7130,-180,5,-2.46,306681880,42756,215.04,7310,7380,7020,9500,5120,7310,7172.84,1.67,0,1777,7523,7416,7283,7176,7043,7350,7110,39,2190,500,4670,10,1,7836009,559,23.53,2.81,12,0.55,303.00,2537.00,29550,20240703,-75.87,6550,20241210,8.85,8480,-15.92,20250117,6600,8.03,20250102,29550,-75.87,20240703,6550,8.85,20241210,1.14,N,450330,500,39 억,,131054,N,N,0,N,00,N 20250206,141145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7090,-220,5,-3.01,245845550,34183,171.92,7310,7380,7020,9500,5120,7310,7192.04,1.67,0,728,7523,7416,7283,7176,7043,7350,7110,39,2190,500,4670,10,1,7836009,556,23.40,2.79,12,0.44,303.00,2537.00,29550,20240703,-76.01,6550,20241210,8.24,8480,-16.39,20250117,6600,7.42,20250102,29550,-76.01,20240703,6550,8.24,20241210,1.14,N,450330,500,39 억,,131054,N,N,0,N,00,N diff --git a/450520/price/prices-20250201.csv b/450520/price/prices-20250201.csv index 5ebb9d16e2ee..2f31d226f3a2 100644 --- a/450520/price/prices-20250201.csv +++ b/450520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5270,-310,5,-5.56,7361515410,1397945,10.20,5520,5530,5150,7250,3910,5580,5265.71,1.72,0,-40617,6833,6206,5593,4966,4353,6520,5280,74,1670,500,3450,10,1,14704578,775,13.87,1.68,12,9.51,380.00,3128.00,8992,20240125,-41.39,2735,20241121,92.69,6220,-15.27,20250206,3415,54.32,20250115,24350,-78.36,20240612,2735,92.69,20241121,4.15,N,450520,500,73 억,,252504,N,N,0,N,00,N +20250207,151213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,-380,5,-6.81,6875899540,1305546,9.52,5520,5530,5150,7250,3910,5580,5266.61,1.72,0,-49554,6833,6206,5593,4966,4353,6520,5280,74,1670,500,3450,10,1,14704578,765,13.68,1.66,12,8.88,380.00,3128.00,8992,20240125,-42.17,2735,20241121,90.13,6220,-16.40,20250206,3415,52.27,20250115,24350,-78.64,20240612,2735,90.13,20241121,4.15,N,450520,500,73 억,,252504,N,N,0,N,00,N +20250207,141213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,-380,5,-6.81,6209521530,1177528,8.59,5520,5530,5150,7250,3910,5580,5273.28,1.72,0,-43243,6833,6206,5593,4966,4353,6520,5280,74,1670,500,3450,10,1,14704578,765,13.68,1.66,12,8.01,380.00,3128.00,8992,20240125,-42.17,2735,20241121,90.13,6220,-16.40,20250206,3415,52.27,20250115,24350,-78.64,20240612,2735,90.13,20241121,4.15,N,450520,500,73 억,,252504,N,N,0,N,00,N +20250207,131210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,-380,5,-6.81,5757424980,1090035,7.95,5520,5530,5150,7250,3910,5580,5281.79,1.72,0,-34370,6833,6206,5593,4966,4353,6520,5280,74,1670,500,3450,10,1,14704578,765,13.68,1.66,12,7.41,380.00,3128.00,8992,20240125,-42.17,2735,20241121,90.13,6220,-16.40,20250206,3415,52.27,20250115,24350,-78.64,20240612,2735,90.13,20241121,4.15,N,450520,500,73 억,,252504,N,N,0,N,00,N +20250207,121210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,-370,5,-6.63,5246212700,991397,7.23,5520,5530,5150,7250,3910,5580,5291.65,1.72,0,-38836,6833,6206,5593,4966,4353,6520,5280,74,1670,500,3450,10,1,14704578,766,13.71,1.67,12,6.74,380.00,3128.00,8992,20240125,-42.06,2735,20241121,90.49,6220,-16.24,20250206,3415,52.56,20250115,24350,-78.60,20240612,2735,90.49,20241121,4.15,N,450520,500,73 억,,252504,N,N,0,N,00,N +20250207,111206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,-340,5,-6.09,4679883800,882791,6.44,5520,5530,5150,7250,3910,5580,5301.14,1.72,0,-31230,6833,6206,5593,4966,4353,6520,5280,74,1670,500,3450,10,1,14704578,771,13.79,1.68,12,6.00,380.00,3128.00,8992,20240125,-41.73,2735,20241121,91.59,6220,-15.76,20250206,3415,53.44,20250115,24350,-78.48,20240612,2735,91.59,20241121,4.15,N,450520,500,73 억,,252504,N,N,0,N,00,N +20250207,101212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,-380,5,-6.81,3890585200,731222,5.33,5520,5530,5180,7250,3910,5580,5320.56,1.72,0,-13619,6833,6206,5593,4966,4353,6520,5280,74,1670,500,3450,10,1,14704578,765,13.68,1.66,12,4.97,380.00,3128.00,8992,20240125,-42.17,2735,20241121,90.13,6220,-16.40,20250206,3415,52.27,20250115,24350,-78.64,20240612,2735,90.13,20241121,4.15,N,450520,500,73 억,,252504,N,N,0,N,00,N +20250207,091219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,-240,5,-4.30,1376889190,253543,1.85,5520,5530,5330,7250,3910,5580,5430.42,1.72,0,8411,6833,6206,5593,4966,4353,6520,5280,74,1670,500,3450,10,1,14704578,785,14.05,1.71,12,1.72,380.00,3128.00,8992,20240125,-40.61,2735,20241121,95.25,6220,-14.15,20250206,3415,56.37,20250115,24350,-78.07,20240612,2735,95.25,20241121,4.15,N,450520,500,73 억,,252504,N,N,0,N,00,N 20250206,161140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5580,350,2,6.69,78504026660,13611946,735.26,5230,6220,4980,6790,3670,5230,5768.01,0.89,0,126755,5516,5372,5256,5112,4996,5445,5185,74,1560,500,3240,10,1,14704578,821,14.68,1.78,12,92.57,380.00,3128.00,10077,20240124,-44.63,2735,20241121,104.02,6220,-10.29,20250206,3415,63.40,20250115,24350,-77.08,20240612,2735,104.02,20241121,4.20,N,450520,500,73 억,,131296,N,N,0,N,00,N 20250206,151146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5620,390,2,7.46,77525876640,13436926,725.81,5230,6220,4980,6790,3670,5230,5769.84,0.89,0,101251,5516,5372,5256,5112,4996,5445,5185,74,1560,500,3240,10,1,14704578,826,14.79,1.80,12,91.38,380.00,3128.00,10077,20240124,-44.23,2735,20241121,105.48,6220,-9.65,20250206,3415,64.57,20250115,24350,-76.92,20240612,2735,105.48,20241121,4.20,N,450520,500,73 억,,131296,N,N,0,N,00,N 20250206,141145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5720,490,2,9.37,74290232660,12865840,694.96,5230,6220,4980,6790,3670,5230,5774.46,0.89,0,10377,5516,5372,5256,5112,4996,5445,5185,74,1560,500,3240,10,1,14704578,841,15.05,1.83,12,87.50,380.00,3128.00,10077,20240124,-43.24,2735,20241121,109.14,6220,-8.04,20250206,3415,67.50,20250115,24350,-76.51,20240612,2735,109.14,20241121,4.20,N,450520,500,73 억,,131296,N,N,0,N,00,N diff --git a/450940/price/prices-20250201.csv b/450940/price/prices-20250201.csv index 68a22f745d1d..e6060b54e356 100644 --- a/450940/price/prices-20250201.csv +++ b/450940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,2249210,1098,160.53,2015,2050,2015,2630,1420,2025,2048.46,0.00,0,0,2055,2040,2030,2015,2005,2047,2022,5,605,100,1450,5,1,4540000,92,81.20,1.03,12,0.02,25.00,1969.00,2185,20240712,-7.09,1998,20250121,1.60,2070,-1.93,20250113,1998,1.60,20250121,2185,-7.09,20240712,1998,1.60,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N +20250207,151214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,25,2,1.23,2072375,1011,147.81,2015,2050,2015,2630,1420,2025,2049.83,0.00,0,0,2055,2040,2030,2015,2005,2047,2022,5,605,100,1450,5,1,4540000,93,82.00,1.04,12,0.02,25.00,1969.00,2185,20240712,-6.18,1998,20250121,2.60,2070,-0.97,20250113,1998,2.60,20250121,2185,-6.18,20240712,1998,2.60,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N +20250207,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,25,2,1.23,2072375,1011,147.81,2015,2050,2015,2630,1420,2025,2049.83,0.00,0,0,2055,2040,2030,2015,2005,2047,2022,5,605,100,1450,5,1,4540000,93,82.00,1.04,12,0.02,25.00,1969.00,2185,20240712,-6.18,1998,20250121,2.60,2070,-0.97,20250113,1998,2.60,20250121,2185,-6.18,20240712,1998,2.60,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N +20250207,131211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,25,2,1.23,22375,11,1.61,2015,2050,2015,2630,1420,2025,2034.09,0.00,0,0,2055,2040,2030,2015,2005,2047,2022,5,605,100,1450,5,1,4540000,93,82.00,1.04,12,0.00,25.00,1969.00,2185,20240712,-6.18,1998,20250121,2.60,2070,-0.97,20250113,1998,2.60,20250121,2185,-6.18,20240712,1998,2.60,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N +20250207,121210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,25,2,1.23,16225,8,1.17,2015,2050,2015,2630,1420,2025,2028.12,0.00,0,0,2055,2040,2030,2015,2005,2047,2022,5,605,100,1450,5,1,4540000,93,82.00,1.04,12,0.00,25.00,1969.00,2185,20240712,-6.18,1998,20250121,2.60,2070,-0.97,20250113,1998,2.60,20250121,2185,-6.18,20240712,1998,2.60,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N +20250207,111207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,25,2,1.23,16225,8,1.17,2015,2050,2015,2630,1420,2025,2028.12,0.00,0,0,2055,2040,2030,2015,2005,2047,2022,5,605,100,1450,5,1,4540000,93,82.00,1.04,12,0.00,25.00,1969.00,2185,20240712,-6.18,1998,20250121,2.60,2070,-0.97,20250113,1998,2.60,20250121,2185,-6.18,20240712,1998,2.60,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N +20250207,101213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,25,2,1.23,16225,8,1.17,2015,2050,2015,2630,1420,2025,2028.12,0.00,0,0,2055,2040,2030,2015,2005,2047,2022,5,605,100,1450,5,1,4540000,93,82.00,1.04,12,0.00,25.00,1969.00,2185,20240712,-6.18,1998,20250121,2.60,2070,-0.97,20250113,1998,2.60,20250121,2185,-6.18,20240712,1998,2.60,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N +20250207,091219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,4030,2,0.29,2015,2015,2015,2630,1420,2025,2015.00,0.00,0,0,2055,2040,2030,2015,2005,2047,2022,5,605,100,1450,5,1,4540000,91,80.60,1.02,12,0.00,25.00,1969.00,2185,20240712,-7.78,1998,20250121,0.85,2070,-2.66,20250113,1998,0.85,20250121,2185,-7.78,20240712,1998,0.85,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N 20250206,161140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,1394900,684,19.32,2020,2045,2020,2625,1415,2020,2039.33,0.00,0,15,2066,2042,2026,2002,1986,2055,2015,5,605,100,1450,5,1,4540000,92,81.00,1.03,12,0.02,25.00,1969.00,2185,20240712,-7.32,1998,20250121,1.35,2070,-2.17,20250113,1998,1.35,20250121,2185,-7.32,20240712,1998,1.35,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N 20250206,151147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,1394900,684,19.32,2020,2045,2020,2625,1415,2020,2039.33,0.00,0,15,2066,2042,2026,2002,1986,2055,2015,5,605,100,1450,5,1,4540000,92,81.00,1.03,12,0.02,25.00,1969.00,2185,20240712,-7.32,1998,20250121,1.35,2070,-2.17,20250113,1998,1.35,20250121,2185,-7.32,20240712,1998,1.35,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N 20250206,141146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,1174175,575,16.24,2020,2045,2020,2625,1415,2020,2042.04,0.00,0,15,2066,2042,2026,2002,1986,2055,2015,5,605,100,1450,5,1,4540000,92,81.00,1.03,12,0.01,25.00,1969.00,2185,20240712,-7.32,1998,20250121,1.35,2070,-2.17,20250113,1998,1.35,20250121,2185,-7.32,20240712,1998,1.35,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N diff --git a/450950/price/prices-20250201.csv b/450950/price/prices-20250201.csv index cf2b4faf8ebf..19af5bc36715 100644 --- a/450950/price/prices-20250201.csv +++ b/450950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7650,150,2,2.00,44922664510,5634941,487.00,7470,8490,7460,9750,5250,7500,7972.86,0.28,0,71688,7833,7666,7433,7266,7033,7750,7350,37,2250,100,5250,10,1,36514642,2793,263.79,34.00,12,15.43,29.00,225.00,9780,20250124,-21.78,6340,20250124,20.66,9780,-21.78,20250124,6340,20.66,20250124,9780,-21.78,20250124,6340,20.66,20250124,0.00,N,450950,100,36 억,,102993,N,N,0,N,00,N +20250207,151214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7580,80,2,1.07,44004528940,5514781,476.61,7470,8490,7460,9750,5250,7500,7979.39,0.28,0,66372,7833,7666,7433,7266,7033,7750,7350,37,2250,100,5250,10,1,36514642,2768,261.38,33.69,12,15.10,29.00,225.00,9780,20250124,-22.49,6340,20250124,19.56,9780,-22.49,20250124,6340,19.56,20250124,9780,-22.49,20250124,6340,19.56,20250124,0.00,N,450950,100,36 억,,102993,N,N,0,N,00,N +20250207,141213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7690,190,2,2.53,42371361260,5300447,458.09,7470,8490,7460,9750,5250,7500,7993.94,0.28,0,55833,7833,7666,7433,7266,7033,7750,7350,37,2250,100,5250,10,1,36514642,2808,265.17,34.18,12,14.52,29.00,225.00,9780,20250124,-21.37,6340,20250124,21.29,9780,-21.37,20250124,6340,21.29,20250124,9780,-21.37,20250124,6340,21.29,20250124,0.00,N,450950,100,36 억,,102993,N,N,0,N,00,N +20250207,131211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7690,190,2,2.53,41334190290,5165497,446.43,7470,8490,7460,9750,5250,7500,8001.99,0.28,0,35370,7833,7666,7433,7266,7033,7750,7350,37,2250,100,5250,10,1,36514642,2808,265.17,34.18,12,14.15,29.00,225.00,9780,20250124,-21.37,6340,20250124,21.29,9780,-21.37,20250124,6340,21.29,20250124,9780,-21.37,20250124,6340,21.29,20250124,0.00,N,450950,100,36 억,,102993,N,N,0,N,00,N +20250207,121210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7740,240,2,3.20,39673075770,4949771,427.78,7470,8490,7460,9750,5250,7500,8015.15,0.28,0,27354,7833,7666,7433,7266,7033,7750,7350,37,2250,100,5250,10,1,36514642,2826,266.90,34.40,12,13.56,29.00,225.00,9780,20250124,-20.86,6340,20250124,22.08,9780,-20.86,20250124,6340,22.08,20250124,9780,-20.86,20250124,6340,22.08,20250124,0.00,N,450950,100,36 억,,102993,N,N,0,N,00,N +20250207,111207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8210,710,2,9.47,21509125580,2701073,233.44,7470,8300,7460,9750,5250,7500,7963.21,0.28,0,193211,7833,7666,7433,7266,7033,7750,7350,37,2250,100,5250,10,1,36514642,2998,283.10,36.49,12,7.40,29.00,225.00,9780,20250124,-16.05,6340,20250124,29.50,9780,-16.05,20250124,6340,29.50,20250124,9780,-16.05,20250124,6340,29.50,20250124,0.00,N,450950,100,36 억,,102993,N,N,0,N,00,N +20250207,101213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7820,320,2,4.27,9320336840,1196779,103.43,7470,7950,7460,9750,5250,7500,7787.89,0.28,0,108234,7833,7666,7433,7266,7033,7750,7350,37,2250,100,5250,10,1,36514642,2855,269.66,34.76,12,3.28,29.00,225.00,9780,20250124,-20.04,6340,20250124,23.34,9780,-20.04,20250124,6340,23.34,20250124,9780,-20.04,20250124,6340,23.34,20250124,0.00,N,450950,100,36 억,,102993,N,N,0,N,00,N +20250207,091220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7890,390,2,5.20,3437660980,445131,38.47,7470,7890,7460,9750,5250,7500,7722.89,0.28,0,68776,7833,7666,7433,7266,7033,7750,7350,37,2250,100,5250,10,1,36514642,2881,272.07,35.07,12,1.22,29.00,225.00,9780,20250124,-19.33,6340,20250124,24.45,9780,-19.33,20250124,6340,24.45,20250124,9780,-19.33,20250124,6340,24.45,20250124,0.00,N,450950,100,36 억,,102993,N,N,0,N,00,N 20250206,161140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7500,-20,5,-0.27,8305358080,1118878,46.63,7400,7600,7200,9770,5270,7520,7422.27,0.27,0,3840,8360,7940,7590,7170,6820,7765,6995,37,2250,100,5260,10,1,36514642,2739,258.62,33.33,12,3.06,29.00,225.00,9780,20250124,-23.31,6340,20250124,18.30,9780,-23.31,20250124,6340,18.30,20250124,9780,-23.31,20250124,6340,18.30,20250124,0.00,N,450950,100,36 억,,98028,N,N,0,N,00,N 20250206,151147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7430,-90,5,-1.20,7869346230,1060512,44.20,7400,7600,7200,9770,5270,7520,7420.23,0.27,0,5558,8360,7940,7590,7170,6820,7765,6995,37,2250,100,5260,10,1,36514642,2713,256.21,33.02,12,2.90,29.00,225.00,9780,20250124,-24.03,6340,20250124,17.19,9780,-24.03,20250124,6340,17.19,20250124,9780,-24.03,20250124,6340,17.19,20250124,0.00,N,450950,100,36 억,,98028,N,N,0,N,00,N 20250206,141146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7530,10,2,0.13,6992827530,943351,39.32,7400,7600,7200,9770,5270,7520,7412.64,0.27,0,12159,8360,7940,7590,7170,6820,7765,6995,37,2250,100,5260,10,1,36514642,2750,259.66,33.47,12,2.58,29.00,225.00,9780,20250124,-23.01,6340,20250124,18.77,9780,-23.01,20250124,6340,18.77,20250124,9780,-23.01,20250124,6340,18.77,20250124,0.00,N,450950,100,36 억,,98028,N,N,0,N,00,N diff --git a/451220/price/prices-20250201.csv b/451220/price/prices-20250201.csv index 1b23d5cf8609..82d3ee4c6ea7 100644 --- a/451220/price/prices-20250201.csv +++ b/451220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10210,-60,5,-0.58,1467203070,143340,104.08,10270,10440,10000,13350,7190,10270,10235.83,0.49,0,-17598,10723,10496,10053,9826,9383,10610,9940,39,3080,500,6360,10,1,7874611,804,-29.34,3.03,12,1.82,-348.00,3372.00,31350,20240405,-67.43,6110,20241209,67.10,13450,-24.09,20250117,7690,32.77,20250102,31350,-67.43,20240405,6110,67.10,20241209,2.42,N,451220,500,39 억,,38573,N,N,0,N,00,N +20250207,151214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10260,-10,5,-0.10,1417315230,138460,100.54,10270,10440,10000,13350,7190,10270,10236.28,0.49,0,-16849,10723,10496,10053,9826,9383,10610,9940,39,3080,500,6360,10,1,7874611,808,-29.48,3.04,12,1.76,-348.00,3372.00,31350,20240405,-67.27,6110,20241209,67.92,13450,-23.72,20250117,7690,33.42,20250102,31350,-67.27,20240405,6110,67.92,20241209,2.42,N,451220,500,39 억,,38573,N,N,0,N,00,N +20250207,141214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10280,10,2,0.10,1253390700,122553,88.99,10270,10440,10000,13350,7190,10270,10227.34,0.49,0,-15742,10723,10496,10053,9826,9383,10610,9940,39,3080,500,6360,10,1,7874611,810,-29.54,3.05,12,1.56,-348.00,3372.00,31350,20240405,-67.21,6110,20241209,68.25,13450,-23.57,20250117,7690,33.68,20250102,31350,-67.21,20240405,6110,68.25,20241209,2.42,N,451220,500,39 억,,38573,N,N,0,N,00,N +20250207,131211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10270,0,3,0.00,1169610180,114389,83.06,10270,10440,10000,13350,7190,10270,10224.85,0.49,0,-14769,10723,10496,10053,9826,9383,10610,9940,39,3080,500,6360,10,1,7874611,809,-29.51,3.05,12,1.45,-348.00,3372.00,31350,20240405,-67.24,6110,20241209,68.09,13450,-23.64,20250117,7690,33.55,20250102,31350,-67.24,20240405,6110,68.09,20241209,2.42,N,451220,500,39 억,,38573,N,N,0,N,00,N +20250207,121211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10350,80,2,0.78,972197650,95296,69.20,10270,10440,10000,13350,7190,10270,10201.87,0.49,0,-13725,10723,10496,10053,9826,9383,10610,9940,39,3080,500,6360,10,1,7874611,815,-29.74,3.07,12,1.21,-348.00,3372.00,31350,20240405,-66.99,6110,20241209,69.39,13450,-23.05,20250117,7690,34.59,20250102,31350,-66.99,20240405,6110,69.39,20241209,2.42,N,451220,500,39 억,,38573,N,N,0,N,00,N +20250207,111207,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10300,30,2,0.29,732597770,72151,52.39,10270,10420,10000,13350,7190,10270,10153.67,0.49,0,-10627,10723,10496,10053,9826,9383,10610,9940,39,3080,500,6360,10,1,7874611,811,-29.60,3.05,12,0.92,-348.00,3372.00,31350,20240405,-67.15,6110,20241209,68.58,13450,-23.42,20250117,7690,33.94,20250102,31350,-67.15,20240405,6110,68.58,20241209,2.42,N,451220,500,39 억,,38573,N,N,0,N,00,N +20250207,101213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10120,-150,5,-1.46,623153770,61424,44.60,10270,10420,10000,13350,7190,10270,10145.12,0.49,0,-9160,10723,10496,10053,9826,9383,10610,9940,39,3080,500,6360,10,1,7874611,797,-29.08,3.00,12,0.78,-348.00,3372.00,31350,20240405,-67.72,6110,20241209,65.63,13450,-24.76,20250117,7690,31.60,20250102,31350,-67.72,20240405,6110,65.63,20241209,2.42,N,451220,500,39 억,,38573,N,N,0,N,00,N +20250207,091220,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10130,-140,5,-1.36,318226720,31115,22.59,10270,10420,10000,13350,7190,10270,10227.44,0.49,0,-5143,10723,10496,10053,9826,9383,10610,9940,39,3080,500,6360,10,1,7874611,798,-29.11,3.00,12,0.40,-348.00,3372.00,31350,20240405,-67.69,6110,20241209,65.79,13450,-24.68,20250117,7690,31.73,20250102,31350,-67.69,20240405,6110,65.79,20241209,2.42,N,451220,500,39 억,,38573,N,N,0,N,00,N 20250206,161141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10270,680,2,7.09,1347890360,135152,126.26,9940,10280,9610,12460,6720,9590,9971.04,0.64,0,-11953,10223,9906,9713,9396,9203,10065,9555,39,2870,500,5940,10,1,7874611,809,-29.51,3.05,12,1.72,-348.00,3372.00,31350,20240405,-67.24,6110,20241209,68.09,13450,-23.64,20250117,7690,33.55,20250102,31350,-67.24,20240405,6110,68.09,20241209,2.49,N,451220,500,39 억,,50604,N,N,0,N,00,N 20250206,151147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10190,600,2,6.26,1089681880,109958,102.73,9940,10200,9610,12460,6720,9590,9909.98,0.64,0,-5388,10223,9906,9713,9396,9203,10065,9555,39,2870,500,5940,10,1,7874611,802,-29.28,3.02,12,1.40,-348.00,3372.00,31350,20240405,-67.50,6110,20241209,66.78,13450,-24.24,20250117,7690,32.51,20250102,31350,-67.50,20240405,6110,66.78,20241209,2.49,N,451220,500,39 억,,50604,N,N,0,N,00,N 20250206,141146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9940,350,2,3.65,667702690,68040,63.57,9940,10000,9610,12460,6720,9590,9813.38,0.64,0,-7541,10223,9906,9713,9396,9203,10065,9555,39,2870,500,5940,10,1,7874611,783,-28.56,2.95,12,0.86,-348.00,3372.00,31350,20240405,-68.29,6110,20241209,62.68,13450,-26.10,20250117,7690,29.26,20250102,31350,-68.29,20240405,6110,62.68,20241209,2.49,N,451220,500,39 억,,50604,N,N,0,N,00,N diff --git a/451250/price/prices-20250201.csv b/451250/price/prices-20250201.csv index 444d46225bb3..15fdf1ca66bb 100644 --- a/451250/price/prices-20250201.csv +++ b/451250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9030,-170,5,-1.85,439283970,48414,110.49,9200,9210,9000,11960,6440,9200,9073.52,1.07,0,-2879,9413,9306,9193,9086,8973,9360,9140,50,2760,500,5700,10,1,10089877,911,11.30,3.13,12,0.48,799.00,2885.00,25400,20240614,-64.45,8010,20241209,12.73,11570,-21.95,20250109,8770,2.96,20250203,25400,-64.45,20240614,8010,12.73,20241209,2.31,N,451250,500,50 억,,108370,N,N,0,N,00,N +20250207,151214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9060,-140,5,-1.52,425586430,46896,107.03,9200,9210,9000,11960,6440,9200,9074.84,1.07,0,-2204,9413,9306,9193,9086,8973,9360,9140,50,2760,500,5700,10,1,10089877,914,11.34,3.14,12,0.46,799.00,2885.00,25400,20240614,-64.33,8010,20241209,13.11,11570,-21.69,20250109,8770,3.31,20250203,25400,-64.33,20240614,8010,13.11,20241209,2.31,N,451250,500,50 억,,108370,N,N,0,N,00,N +20250207,141214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9050,-150,5,-1.63,306117370,33657,76.81,9200,9210,9020,11960,6440,9200,9094.89,1.07,0,-2480,9413,9306,9193,9086,8973,9360,9140,50,2760,500,5700,10,1,10089877,913,11.33,3.14,12,0.33,799.00,2885.00,25400,20240614,-64.37,8010,20241209,12.98,11570,-21.78,20250109,8770,3.19,20250203,25400,-64.37,20240614,8010,12.98,20241209,2.31,N,451250,500,50 억,,108370,N,N,0,N,00,N +20250207,131212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9050,-150,5,-1.63,293489910,32261,73.63,9200,9210,9020,11960,6440,9200,9097.04,1.07,0,-2123,9413,9306,9193,9086,8973,9360,9140,50,2760,500,5700,10,1,10089877,913,11.33,3.14,12,0.32,799.00,2885.00,25400,20240614,-64.37,8010,20241209,12.98,11570,-21.78,20250109,8770,3.19,20250203,25400,-64.37,20240614,8010,12.98,20241209,2.31,N,451250,500,50 억,,108370,N,N,0,N,00,N +20250207,121211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9080,-120,5,-1.30,234423000,25741,58.75,9200,9210,9020,11960,6440,9200,9106.63,1.07,0,-3157,9413,9306,9193,9086,8973,9360,9140,50,2760,500,5700,10,1,10089877,916,11.36,3.15,12,0.26,799.00,2885.00,25400,20240614,-64.25,8010,20241209,13.36,11570,-21.52,20250109,8770,3.53,20250203,25400,-64.25,20240614,8010,13.36,20241209,2.31,N,451250,500,50 억,,108370,N,N,0,N,00,N +20250207,111208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9100,-100,5,-1.09,208960700,22940,52.36,9200,9210,9020,11960,6440,9200,9108.61,1.07,0,-2514,9413,9306,9193,9086,8973,9360,9140,50,2760,500,5700,10,1,10089877,918,11.39,3.15,12,0.23,799.00,2885.00,25400,20240614,-64.17,8010,20241209,13.61,11570,-21.35,20250109,8770,3.76,20250203,25400,-64.17,20240614,8010,13.61,20241209,2.31,N,451250,500,50 억,,108370,N,N,0,N,00,N +20250207,101213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9090,-110,5,-1.20,108963820,11915,27.19,9200,9210,9070,11960,6440,9200,9144.63,1.07,0,-3286,9413,9306,9193,9086,8973,9360,9140,50,2760,500,5700,10,1,10089877,917,11.38,3.15,12,0.12,799.00,2885.00,25400,20240614,-64.21,8010,20241209,13.48,11570,-21.43,20250109,8770,3.65,20250203,25400,-64.21,20240614,8010,13.48,20241209,2.31,N,451250,500,50 억,,108370,N,N,0,N,00,N +20250207,091220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9160,-40,5,-0.43,34561000,3777,8.62,9200,9200,9080,11960,6440,9200,9149.03,1.07,0,-166,9413,9306,9193,9086,8973,9360,9140,50,2760,500,5700,10,1,10089877,924,11.46,3.18,12,0.04,799.00,2885.00,25400,20240614,-63.94,8010,20241209,14.36,11570,-20.83,20250109,8770,4.45,20250203,25400,-63.94,20240614,8010,14.36,20241209,2.31,N,451250,500,50 억,,108370,N,N,0,N,00,N 20250206,161141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9200,30,2,0.33,395167740,42909,97.38,9080,9300,9080,11920,6420,9170,9209.44,1.07,0,-295,9430,9300,9180,9050,8930,9240,8990,50,2750,500,5680,10,1,10089877,928,11.51,3.19,12,0.43,799.00,2885.00,25400,20240614,-63.78,8010,20241209,14.86,11570,-20.48,20250109,8770,4.90,20250203,25400,-63.78,20240614,8010,14.86,20241209,2.34,N,451250,500,50 억,,108386,N,N,0,N,00,N 20250206,151148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9240,70,2,0.76,370710800,40260,91.37,9080,9300,9080,11920,6420,9170,9207.92,1.07,0,744,9430,9300,9180,9050,8930,9240,8990,50,2750,500,5680,10,1,10089877,932,11.56,3.20,12,0.40,799.00,2885.00,25400,20240614,-63.62,8010,20241209,15.36,11570,-20.14,20250109,8770,5.36,20250203,25400,-63.62,20240614,8010,15.36,20241209,2.34,N,451250,500,50 억,,108386,N,N,0,N,00,N 20250206,141146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9220,50,2,0.55,281116500,30511,69.25,9080,9300,9080,11920,6420,9170,9213.61,1.07,0,1027,9430,9300,9180,9050,8930,9240,8990,50,2750,500,5680,10,1,10089877,930,11.54,3.20,12,0.30,799.00,2885.00,25400,20240614,-63.70,8010,20241209,15.11,11570,-20.31,20250109,8770,5.13,20250203,25400,-63.70,20240614,8010,15.11,20241209,2.34,N,451250,500,50 억,,108386,N,N,0,N,00,N diff --git a/451700/price/prices-20250201.csv b/451700/price/prices-20250201.csv index 75e57c33f612..e44a7523ee1b 100644 --- a/451700/price/prices-20250201.csv +++ b/451700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,5,2,0.25,28295539,14204,60.16,1989,1995,1987,2585,1393,1990,1992.08,0.23,0,-10,1993,1991,1988,1986,1983,1992,1987,14,595,100,1470,1,1,14350000,286,49.88,1.01,12,0.10,40.00,1971.00,2040,20240910,-2.21,1868,20241113,6.80,1995,0.00,20250207,1970,1.27,20250102,2040,-2.21,20240910,1868,6.80,20241113,0.00,N,451700,100,14 억,,32356,N,N,0,N,00,N +20250207,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,4,2,0.20,15940519,8008,33.92,1989,1994,1987,2585,1393,1990,1990.57,0.23,0,-10,1993,1991,1988,1986,1983,1992,1987,14,595,100,1470,1,1,14350000,286,49.85,1.01,12,0.06,40.00,1971.00,2040,20240910,-2.25,1868,20241113,6.75,1994,0.00,20250207,1970,1.22,20250102,2040,-2.25,20240910,1868,6.75,20241113,0.00,N,451700,100,14 억,,32356,N,N,0,N,00,N +20250207,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,2,2,0.10,12932597,6498,27.52,1989,1992,1987,2585,1393,1990,1990.24,0.23,0,0,1993,1991,1988,1986,1983,1992,1987,14,595,100,1470,1,1,14350000,286,49.80,1.01,12,0.05,40.00,1971.00,2040,20240910,-2.35,1868,20241113,6.64,1992,0.00,20250207,1970,1.12,20250102,2040,-2.35,20240910,1868,6.64,20241113,0.00,N,451700,100,14 억,,32356,N,N,0,N,00,N +20250207,131212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,1,2,0.05,9840082,4944,20.94,1989,1991,1987,2585,1393,1990,1990.31,0.23,0,0,1993,1991,1988,1986,1983,1992,1987,14,595,100,1470,1,1,14350000,286,49.77,1.01,12,0.03,40.00,1971.00,2040,20240910,-2.40,1868,20241113,6.58,1991,0.00,20250207,1970,1.07,20250102,2040,-2.40,20240910,1868,6.58,20241113,0.00,N,451700,100,14 억,,32356,N,N,0,N,00,N +20250207,121211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,1,2,0.05,3246940,1632,6.91,1989,1991,1987,2585,1393,1990,1989.55,0.23,0,0,1993,1991,1988,1986,1983,1992,1987,14,595,100,1470,1,1,14350000,286,49.77,1.01,12,0.01,40.00,1971.00,2040,20240910,-2.40,1868,20241113,6.58,1991,0.00,20250207,1970,1.07,20250102,2040,-2.40,20240910,1868,6.58,20241113,0.00,N,451700,100,14 억,,32356,N,N,0,N,00,N +20250207,111208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,1,2,0.05,3227030,1622,6.87,1989,1991,1987,2585,1393,1990,1989.54,0.23,0,0,1993,1991,1988,1986,1983,1992,1987,14,595,100,1470,1,1,14350000,286,49.77,1.01,12,0.01,40.00,1971.00,2040,20240910,-2.40,1868,20241113,6.58,1991,0.00,20250207,1970,1.07,20250102,2040,-2.40,20240910,1868,6.58,20241113,0.00,N,451700,100,14 억,,32356,N,N,0,N,00,N +20250207,101214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,3049880,1533,6.49,1989,1990,1987,2585,1393,1990,1989.48,0.23,0,0,1993,1991,1988,1986,1983,1992,1987,14,595,100,1470,1,1,14350000,286,49.75,1.01,12,0.01,40.00,1971.00,2040,20240910,-2.45,1868,20241113,6.53,1990,0.00,20250114,1970,1.02,20250102,2040,-2.45,20240910,1868,6.53,20241113,0.00,N,451700,100,14 억,,32356,N,N,0,N,00,N +20250207,091220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,99450,50,0.21,1989,1989,1989,2585,1393,1990,1989.00,0.23,0,0,1993,1991,1988,1986,1983,1992,1987,14,595,100,1470,1,1,14350000,285,49.73,1.01,12,0.00,40.00,1971.00,2040,20240910,-2.50,1868,20241113,6.48,1990,-0.05,20250114,1970,0.96,20250102,2040,-2.50,20240910,1868,6.48,20241113,0.00,N,451700,100,14 억,,32356,N,N,0,N,00,N 20250206,161141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,5,2,0.25,46935757,23609,60.23,1986,1990,1985,2580,1390,1985,1988.05,0.23,0,-526,1990,1987,1984,1981,1978,1988,1982,14,595,100,1460,1,1,14350000,286,49.75,1.01,12,0.16,40.00,1971.00,2040,20240910,-2.45,1868,20241113,6.53,1990,0.00,20250114,1970,1.02,20250102,2040,-2.45,20240910,1868,6.53,20241113,0.00,N,451700,100,14 억,,32882,N,N,0,N,00,N 20250206,151148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,5,2,0.25,46770587,23526,60.02,1986,1990,1985,2580,1390,1985,1988.04,0.23,0,-524,1990,1987,1984,1981,1978,1988,1982,14,595,100,1460,1,1,14350000,286,49.75,1.01,12,0.16,40.00,1971.00,2040,20240910,-2.45,1868,20241113,6.53,1990,0.00,20250114,1970,1.02,20250102,2040,-2.45,20240910,1868,6.53,20241113,0.00,N,451700,100,14 억,,32882,N,N,0,N,00,N 20250206,141147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,4,2,0.20,42740847,21500,54.85,1986,1990,1985,2580,1390,1985,1987.95,0.23,0,74,1990,1987,1984,1981,1978,1988,1982,14,595,100,1460,1,1,14350000,285,49.73,1.01,12,0.15,40.00,1971.00,2040,20240910,-2.50,1868,20241113,6.48,1990,0.00,20250114,1970,0.96,20250102,2040,-2.50,20240910,1868,6.48,20241113,0.00,N,451700,100,14 억,,32882,N,N,0,N,00,N diff --git a/451760/price/prices-20250201.csv b/451760/price/prices-20250201.csv index 8eb4811707de..b0d51459e4b4 100644 --- a/451760/price/prices-20250201.csv +++ b/451760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11410,180,2,1.60,1681898750,147924,143.51,11220,11560,11070,14590,7870,11230,11370.01,0.00,0,15475,11663,11446,11303,11086,10943,11375,11015,75,3360,500,7860,10,1,14991476,1711,-1.84,1.52,12,0.99,-6216.00,7517.00,21450,20240401,-46.81,7600,20240909,50.13,11890,-4.04,20250122,9860,15.72,20250102,21450,-46.81,20240401,7600,50.13,20240909,1.23,N,451760,500,74 억,,0,N,N,21,N,00,N +20250207,151215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11450,220,2,1.96,1594891720,140305,136.12,11220,11560,11070,14590,7870,11230,11367.32,0.00,0,16033,11663,11446,11303,11086,10943,11375,11015,75,3360,500,7860,10,1,14991476,1717,-1.84,1.52,12,0.94,-6216.00,7517.00,21450,20240401,-46.62,7600,20240909,50.66,11890,-3.70,20250122,9860,16.13,20250102,21450,-46.62,20240401,7600,50.66,20240909,1.23,N,451760,500,74 억,,0,N,N,73,N,00,N +20250207,141214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11430,200,2,1.78,1363545450,120124,116.54,11220,11560,11070,14590,7870,11230,11351.15,0.00,0,12146,11663,11446,11303,11086,10943,11375,11015,75,3360,500,7860,10,1,14991476,1714,-1.84,1.52,12,0.80,-6216.00,7517.00,21450,20240401,-46.71,7600,20240909,50.39,11890,-3.87,20250122,9860,15.92,20250102,21450,-46.71,20240401,7600,50.39,20240909,1.23,N,451760,500,74 억,,0,N,N,73,N,00,N +20250207,131212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11380,150,2,1.34,1299453080,114502,111.09,11220,11560,11070,14590,7870,11230,11348.74,0.00,0,12375,11663,11446,11303,11086,10943,11375,11015,75,3360,500,7860,10,1,14991476,1706,-1.83,1.51,12,0.76,-6216.00,7517.00,21450,20240401,-46.95,7600,20240909,49.74,11890,-4.29,20250122,9860,15.42,20250102,21450,-46.95,20240401,7600,49.74,20240909,1.23,N,451760,500,74 억,,0,N,N,73,N,00,N +20250207,121212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11500,270,2,2.40,1191605710,105096,101.96,11220,11560,11070,14590,7870,11230,11338.26,0.00,0,14424,11663,11446,11303,11086,10943,11375,11015,75,3360,500,7860,10,1,14991476,1724,-1.85,1.53,12,0.70,-6216.00,7517.00,21450,20240401,-46.39,7600,20240909,51.32,11890,-3.28,20250122,9860,16.63,20250102,21450,-46.39,20240401,7600,51.32,20240909,1.23,N,451760,500,74 억,,0,N,N,73,N,00,N +20250207,111208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11370,140,2,1.25,967470250,85574,83.02,11220,11560,11070,14590,7870,11230,11305.66,0.00,0,14802,11663,11446,11303,11086,10943,11375,11015,75,3360,500,7860,10,1,14991476,1705,-1.83,1.51,12,0.57,-6216.00,7517.00,21450,20240401,-46.99,7600,20240909,49.61,11890,-4.37,20250122,9860,15.31,20250102,21450,-46.99,20240401,7600,49.61,20240909,1.23,N,451760,500,74 억,,0,N,N,73,N,00,N +20250207,101214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11550,320,2,2.85,687054760,61074,59.25,11220,11560,11070,14590,7870,11230,11249.55,0.00,0,14644,11663,11446,11303,11086,10943,11375,11015,75,3360,500,7860,10,1,14991476,1732,-1.86,1.54,12,0.41,-6216.00,7517.00,21450,20240401,-46.15,7600,20240909,51.97,11890,-2.86,20250122,9860,17.14,20250102,21450,-46.15,20240401,7600,51.97,20240909,1.23,N,451760,500,74 억,,0,N,N,73,N,00,N +20250207,091221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11240,10,2,0.09,116449340,10418,10.11,11220,11240,11130,14590,7870,11230,11177.71,0.00,0,4107,11663,11446,11303,11086,10943,11375,11015,75,3360,500,7860,10,1,14991476,1685,-1.81,1.50,12,0.07,-6216.00,7517.00,21450,20240401,-47.60,7600,20240909,47.89,11890,-5.47,20250122,9860,14.00,20250102,21450,-47.60,20240401,7600,47.89,20240909,1.23,N,451760,500,74 억,,0,N,N,73,N,00,N 20250206,161141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11230,-240,5,-2.09,1151453940,102285,92.85,11480,11520,11160,14910,8030,11470,11257.60,0.00,0,-26211,11790,11630,11410,11250,11030,11710,11330,75,3440,500,8020,10,1,14991476,1684,-1.81,1.49,12,0.68,-6216.00,7517.00,21450,20240401,-47.65,7600,20240909,47.76,11890,-5.55,20250122,9860,13.89,20250102,21450,-47.65,20240401,7600,47.76,20240909,1.25,N,451760,500,74 억,,0,N,N,73,N,00,N 20250206,151148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11250,-220,5,-1.92,1077895250,95732,86.90,11480,11520,11160,14910,8030,11470,11259.51,0.00,0,-24854,11790,11630,11410,11250,11030,11710,11330,75,3440,500,8020,10,1,14991476,1687,-1.81,1.50,12,0.64,-6216.00,7517.00,21450,20240401,-47.55,7600,20240909,48.03,11890,-5.38,20250122,9860,14.10,20250102,21450,-47.55,20240401,7600,48.03,20240909,1.25,N,451760,500,74 억,,0,N,N,46,N,00,N 20250206,141147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11250,-220,5,-1.92,892379940,79207,71.90,11480,11520,11160,14910,8030,11470,11266.43,0.00,0,-20572,11790,11630,11410,11250,11030,11710,11330,75,3440,500,8020,10,1,14991476,1687,-1.81,1.50,12,0.53,-6216.00,7517.00,21450,20240401,-47.55,7600,20240909,48.03,11890,-5.38,20250122,9860,14.10,20250102,21450,-47.55,20240401,7600,48.03,20240909,1.25,N,451760,500,74 억,,0,N,N,46,N,00,N diff --git a/451800/price/prices-20250201.csv b/451800/price/prices-20250201.csv index 117628c0f835..9fe57ffc1091 100644 --- a/451800/price/prices-20250201.csv +++ b/451800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161213,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3430,-15,5,-0.44,705335165,205642,73.59,3455,3455,3420,4475,2415,3445,3429.92,0.70,0,7222,3465,3455,3440,3430,3415,3447,3422,898,1030,500,2540,5,1,179600000,6160,0.00,0.00,10,0.11,0.00,0.00,5415,20240311,-36.66,3335,20241209,2.85,3555,-3.52,20250103,3420,0.29,20250207,5610,-38.86,20240311,3335,2.85,20241209,0.01,N,451800,500,898 억,,1257945,N,N,7739,N,00,N +20250207,151215,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3430,-15,5,-0.44,690149890,201213,72.01,3455,3455,3420,4475,2415,3445,3429.95,0.70,0,7476,3465,3455,3440,3430,3415,3447,3422,898,1030,500,2540,5,1,179600000,6160,0.00,0.00,10,0.11,0.00,0.00,5415,20240311,-36.66,3335,20241209,2.85,3555,-3.52,20250103,3420,0.29,20250207,5610,-38.86,20240311,3335,2.85,20241209,0.01,N,451800,500,898 억,,1257945,N,N,10652,N,00,N +20250207,141215,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3425,-20,5,-0.58,628268645,183139,65.54,3455,3455,3420,4475,2415,3445,3430.56,0.70,0,4815,3465,3455,3440,3430,3415,3447,3422,898,1030,500,2540,5,1,179600000,6151,0.00,0.00,10,0.10,0.00,0.00,5415,20240311,-36.75,3335,20241209,2.70,3555,-3.66,20250103,3420,0.15,20250207,5610,-38.95,20240311,3335,2.70,20241209,0.01,N,451800,500,898 억,,1257945,N,N,10652,N,00,N +20250207,131212,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3445,0,3,0.00,322407400,93894,33.60,3455,3455,3425,4475,2415,3445,3433.74,0.70,0,3411,3465,3455,3440,3430,3415,3447,3422,898,1030,500,2540,5,1,179600000,6187,0.00,0.00,10,0.05,0.00,0.00,5415,20240311,-36.38,3335,20241209,3.30,3555,-3.09,20250103,3425,0.58,20250207,5610,-38.59,20240311,3335,3.30,20241209,0.01,N,451800,500,898 억,,1257945,N,N,10652,N,00,N +20250207,121212,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3440,-5,5,-0.15,312194335,90930,32.54,3455,3455,3425,4475,2415,3445,3433.35,0.70,0,4059,3465,3455,3440,3430,3415,3447,3422,898,1030,500,2540,5,1,179600000,6178,0.00,0.00,10,0.05,0.00,0.00,5415,20240311,-36.47,3335,20241209,3.15,3555,-3.23,20250103,3425,0.44,20250207,5610,-38.68,20240311,3335,3.15,20241209,0.01,N,451800,500,898 억,,1257945,N,N,10652,N,00,N +20250207,111208,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3440,-5,5,-0.15,290493585,84622,30.28,3455,3455,3425,4475,2415,3445,3432.84,0.70,0,4821,3465,3455,3440,3430,3415,3447,3422,898,1030,500,2540,5,1,179600000,6178,0.00,0.00,10,0.05,0.00,0.00,5415,20240311,-36.47,3335,20241209,3.15,3555,-3.23,20250103,3425,0.44,20250207,5610,-38.68,20240311,3335,3.15,20241209,0.01,N,451800,500,898 억,,1257945,N,N,10652,N,00,N +20250207,101214,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3440,-5,5,-0.15,187516475,54614,19.54,3455,3455,3430,4475,2415,3445,3433.49,0.70,0,2356,3465,3455,3440,3430,3415,3447,3422,898,1030,500,2540,5,1,179600000,6178,0.00,0.00,10,0.03,0.00,0.00,5415,20240311,-36.47,3335,20241209,3.15,3555,-3.23,20250103,3425,0.44,20250205,5610,-38.68,20240311,3335,3.15,20241209,0.01,N,451800,500,898 억,,1257945,N,N,10652,N,00,N +20250207,091221,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3450,5,2,0.15,5344115,1553,0.56,3455,3455,3435,4475,2415,3445,3441.16,0.70,0,-105,3465,3455,3440,3430,3415,3447,3422,898,1030,500,2540,5,1,179600000,6196,0.00,0.00,10,0.00,0.00,0.00,5415,20240311,-36.29,3335,20241209,3.45,3555,-2.95,20250103,3425,0.73,20250205,5610,-38.50,20240311,3335,3.45,20241209,0.01,N,451800,500,898 억,,1257945,N,N,10652,N,00,N 20250206,161142,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3445,-5,5,-0.14,959470660,279429,98.87,3450,3450,3425,4485,2415,3450,3433.68,0.71,0,-1472,3493,3471,3448,3426,3403,3472,3427,898,1035,500,2550,5,1,179600000,6187,0.00,0.00,10,0.16,0.00,0.00,5415,20240311,-36.38,3335,20241209,3.30,3555,-3.09,20250103,3425,0.58,20250206,5610,-38.59,20240311,3335,3.30,20241209,0.01,N,451800,500,898 억,,1268836,N,N,10652,N,00,N 20250206,151148,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3435,-15,5,-0.43,954358415,277944,98.35,3450,3450,3425,4485,2415,3450,3433.64,0.71,0,-2000,3493,3471,3448,3426,3403,3472,3427,898,1035,500,2550,5,1,179600000,6169,0.00,0.00,10,0.15,0.00,0.00,5415,20240311,-36.57,3335,20241209,3.00,3555,-3.38,20250103,3425,0.29,20250206,5610,-38.77,20240311,3335,3.00,20241209,0.01,N,451800,500,898 억,,1268836,N,N,20888,N,00,N 20250206,141147,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3430,-20,5,-0.58,840971605,244955,86.67,3450,3450,3425,4485,2415,3450,3433.17,0.71,0,-5399,3493,3471,3448,3426,3403,3472,3427,898,1035,500,2550,5,1,179600000,6160,0.00,0.00,10,0.14,0.00,0.00,5415,20240311,-36.66,3335,20241209,2.85,3555,-3.52,20250103,3425,0.15,20250206,5610,-38.86,20240311,3335,2.85,20241209,0.01,N,451800,500,898 억,,1268836,N,N,20888,N,00,N diff --git a/452160/price/prices-20250201.csv b/452160/price/prices-20250201.csv index 069b762d4dea..4549f97eb712 100644 --- a/452160/price/prices-20250201.csv +++ b/452160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6580,80,2,1.23,1533310500,233793,10.68,6500,6700,6330,8450,4550,6500,6558.41,0.23,0,2962,7846,7172,6566,5892,5286,7510,6230,19,1950,100,4030,10,1,9617527,633,-23.75,1.75,12,2.43,-277.00,3755.00,20550,20240415,-67.98,3810,20241210,72.70,7700,-14.55,20250122,4735,38.97,20250102,20550,-67.98,20240415,3810,72.70,20241210,3.60,N,452160,100,19 억,,21661,N,N,0,N,00,N +20250207,151215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6570,70,2,1.08,1441686420,219847,10.04,6500,6700,6330,8450,4550,6500,6557.71,0.23,0,2863,7846,7172,6566,5892,5286,7510,6230,19,1950,100,4030,10,1,9617527,632,-23.72,1.75,12,2.29,-277.00,3755.00,20550,20240415,-68.03,3810,20241210,72.44,7700,-14.68,20250122,4735,38.75,20250102,20550,-68.03,20240415,3810,72.44,20241210,3.60,N,452160,100,19 억,,21661,N,N,0,N,00,N +20250207,141215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6570,70,2,1.08,1325613290,202163,9.23,6500,6700,6330,8450,4550,6500,6557.19,0.23,0,2866,7846,7172,6566,5892,5286,7510,6230,19,1950,100,4030,10,1,9617527,632,-23.72,1.75,12,2.10,-277.00,3755.00,20550,20240415,-68.03,3810,20241210,72.44,7700,-14.68,20250122,4735,38.75,20250102,20550,-68.03,20240415,3810,72.44,20241210,3.60,N,452160,100,19 억,,21661,N,N,0,N,00,N +20250207,131213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6640,140,2,2.15,1163770800,177515,8.11,6500,6700,6330,8450,4550,6500,6555.94,0.23,0,-996,7846,7172,6566,5892,5286,7510,6230,19,1950,100,4030,10,1,9617527,639,-23.97,1.77,12,1.85,-277.00,3755.00,20550,20240415,-67.69,3810,20241210,74.28,7700,-13.77,20250122,4735,40.23,20250102,20550,-67.69,20240415,3810,74.28,20241210,3.60,N,452160,100,19 억,,21661,N,N,0,N,00,N +20250207,121212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6670,170,2,2.62,912971160,139812,6.39,6500,6700,6330,8450,4550,6500,6530.02,0.23,0,1595,7846,7172,6566,5892,5286,7510,6230,19,1950,100,4030,10,1,9617527,641,-24.08,1.78,12,1.45,-277.00,3755.00,20550,20240415,-67.54,3810,20241210,75.07,7700,-13.38,20250122,4735,40.87,20250102,20550,-67.54,20240415,3810,75.07,20241210,3.60,N,452160,100,19 억,,21661,N,N,0,N,00,N +20250207,111209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6480,-20,5,-0.31,455289520,70646,3.23,6500,6560,6330,8450,4550,6500,6444.57,0.23,0,1924,7846,7172,6566,5892,5286,7510,6230,19,1950,100,4030,10,1,9617527,623,-23.39,1.73,12,0.73,-277.00,3755.00,20550,20240415,-68.47,3810,20241210,70.08,7700,-15.84,20250122,4735,36.85,20250102,20550,-68.47,20240415,3810,70.08,20241210,3.60,N,452160,100,19 억,,21661,N,N,0,N,00,N +20250207,101214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6490,-10,5,-0.15,311347990,48458,2.21,6500,6510,6330,8450,4550,6500,6424.92,0.23,0,5122,7846,7172,6566,5892,5286,7510,6230,19,1950,100,4030,10,1,9617527,624,-23.43,1.73,12,0.50,-277.00,3755.00,20550,20240415,-68.42,3810,20241210,70.34,7700,-15.71,20250122,4735,37.06,20250102,20550,-68.42,20240415,3810,70.34,20241210,3.60,N,452160,100,19 억,,21661,N,N,0,N,00,N +20250207,091221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6480,-20,5,-0.31,162542790,25217,1.15,6500,6510,6350,8450,4550,6500,6445.50,0.23,0,-628,7846,7172,6566,5892,5286,7510,6230,19,1950,100,4030,10,1,9617527,623,-23.39,1.73,12,0.26,-277.00,3755.00,20550,20240415,-68.47,3810,20241210,70.08,7700,-15.84,20250122,4735,36.85,20250102,20550,-68.47,20240415,3810,70.08,20241210,3.60,N,452160,100,19 억,,21661,N,N,0,N,00,N 20250206,161142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6500,570,2,9.61,14969924120,2178375,3549.29,5960,7240,5960,7700,4160,5930,6872.57,0.60,0,-33435,6170,6050,5950,5830,5730,6000,5780,19,1770,100,3670,10,1,9617527,625,-23.47,1.73,12,22.65,-277.00,3755.00,20550,20240415,-68.37,3810,20241210,70.60,7700,-15.58,20250122,4735,37.28,20250102,20550,-68.37,20240415,3810,70.60,20241210,3.67,N,452160,100,19 억,,57804,N,N,0,N,00,N 20250206,151149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6490,560,2,9.44,14832915470,2157271,3514.90,5960,7240,5960,7700,4160,5930,6875.78,0.60,0,-32757,6170,6050,5950,5830,5730,6000,5780,19,1770,100,3670,10,1,9617527,624,-23.43,1.73,12,22.43,-277.00,3755.00,20550,20240415,-68.42,3810,20241210,70.34,7700,-15.71,20250122,4735,37.06,20250102,20550,-68.42,20240415,3810,70.34,20241210,3.67,N,452160,100,19 억,,57804,N,N,0,N,00,N 20250206,141147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6430,500,2,8.43,14642369550,2127727,3466.76,5960,7240,5960,7700,4160,5930,6881.70,0.60,0,-36976,6170,6050,5950,5830,5730,6000,5780,19,1770,100,3670,10,1,9617527,618,-23.21,1.71,12,22.12,-277.00,3755.00,20550,20240415,-68.71,3810,20241210,68.77,7700,-16.49,20250122,4735,35.80,20250102,20550,-68.71,20240415,3810,68.77,20241210,3.67,N,452160,100,19 억,,57804,N,N,0,N,00,N diff --git a/452190/price/prices-20250201.csv b/452190/price/prices-20250201.csv index de5178a82f15..28840cf8c592 100644 --- a/452190/price/prices-20250201.csv +++ b/452190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4895,350,2,7.70,58099358235,11087387,255.92,5320,5600,4805,5900,3185,4545,5240.58,0.51,0,-85206,4971,4757,4331,4117,3691,4865,4225,26,1355,100,2810,5,1,23162757,1134,-18.75,4.43,12,47.87,-261.00,1105.00,13120,20240207,-62.69,2770,20241209,76.71,5600,-12.59,20250207,3110,57.40,20250102,13120,-62.69,20240207,2770,76.71,20241209,4.53,N,452190,100,25 억,,118976,N,N,0,N,00,N +20250207,151216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4835,290,2,6.38,57455325170,10955144,252.86,5320,5600,4805,5900,3185,4545,5244.67,0.51,0,-98860,4971,4757,4331,4117,3691,4865,4225,26,1355,100,2810,5,1,23162757,1120,-18.52,4.38,12,47.30,-261.00,1105.00,13120,20240207,-63.15,2770,20241209,74.55,5600,-13.66,20250207,3110,55.47,20250102,13120,-63.15,20240207,2770,74.55,20241209,4.53,N,452190,100,25 억,,118976,N,N,0,N,00,N +20250207,141215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4845,300,2,6.60,55286098115,10510359,242.60,5320,5600,4805,5900,3185,4545,5260.23,0.51,0,-106236,4971,4757,4331,4117,3691,4865,4225,26,1355,100,2810,5,1,23162757,1122,-18.56,4.38,12,45.38,-261.00,1105.00,13120,20240207,-63.07,2770,20241209,74.91,5600,-13.48,20250207,3110,55.79,20250102,13120,-63.07,20240207,2770,74.91,20241209,4.53,N,452190,100,25 억,,118976,N,N,0,N,00,N +20250207,131213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4995,450,2,9.90,52545071365,9949975,229.66,5320,5600,4950,5900,3185,4545,5281.01,0.51,0,-105394,4971,4757,4331,4117,3691,4865,4225,26,1355,100,2810,5,1,23162757,1157,-19.14,4.52,12,42.96,-261.00,1105.00,13120,20240207,-61.93,2770,20241209,80.32,5600,-10.80,20250207,3110,60.61,20250102,13120,-61.93,20240207,2770,80.32,20241209,4.53,N,452190,100,25 억,,118976,N,N,0,N,00,N +20250207,121212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5020,475,2,10.45,50977857390,9636467,222.43,5320,5600,4950,5900,3185,4545,5290.19,0.51,0,-105168,4971,4757,4331,4117,3691,4865,4225,26,1355,100,2810,10,1,23162757,1163,-19.23,4.54,12,41.60,-261.00,1105.00,13120,20240207,-61.74,2770,20241209,81.23,5600,-10.36,20250207,3110,61.41,20250102,13120,-61.74,20240207,2770,81.23,20241209,4.53,N,452190,100,25 억,,118976,N,N,0,N,00,N +20250207,111209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5090,545,2,11.99,47633310905,8967250,206.98,5320,5600,5070,5900,3185,4545,5312.02,0.51,0,-104087,4971,4757,4331,4117,3691,4865,4225,26,1355,100,2810,10,1,23162757,1179,-19.50,4.61,12,38.71,-261.00,1105.00,13120,20240207,-61.20,2770,20241209,83.75,5600,-9.11,20250207,3110,63.67,20250102,13120,-61.20,20240207,2770,83.75,20241209,4.53,N,452190,100,25 억,,118976,N,N,0,N,00,N +20250207,101215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5130,585,2,12.87,44355284735,8326280,192.18,5320,5600,5070,5900,3185,4545,5327.25,0.51,0,-92732,4971,4757,4331,4117,3691,4865,4225,26,1355,100,2810,10,1,23162757,1188,-19.66,4.64,12,35.95,-261.00,1105.00,13120,20240207,-60.90,2770,20241209,85.20,5600,-8.39,20250207,3110,64.95,20250102,13120,-60.90,20240207,2770,85.20,20241209,4.53,N,452190,100,25 억,,118976,N,N,0,N,00,N +20250207,091222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5360,815,2,17.93,26381022155,4909595,113.32,5320,5600,5210,5900,3185,4545,5373.55,0.51,0,9584,4971,4757,4331,4117,3691,4865,4225,26,1355,100,2810,10,1,23162757,1242,-20.54,4.85,12,21.20,-261.00,1105.00,13120,20240207,-59.15,2770,20241209,93.50,5600,-4.29,20250207,3110,72.35,20250102,13120,-59.15,20240207,2770,93.50,20241209,4.53,N,452190,100,25 억,,118976,N,N,0,N,00,N 20250206,161142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4545,550,2,13.77,14553230645,3359515,906.04,4035,4545,3905,5190,2800,3995,4314.00,1.01,0,-113631,4128,4061,3963,3896,3798,4095,3930,26,1195,100,2470,5,1,23162757,1053,-17.41,4.11,12,14.50,-261.00,1105.00,13130,20240124,-65.38,2770,20241209,64.08,5170,-12.09,20250117,3110,46.14,20250102,13120,-65.36,20240207,2770,64.08,20241209,4.83,N,452190,100,25 억,,235004,N,N,0,N,00,N 20250206,151149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4395,400,2,10.01,10229133465,2394505,645.79,4035,4450,3905,5190,2800,3995,4272.01,1.01,0,-101733,4128,4061,3963,3896,3798,4095,3930,26,1195,100,2470,5,1,23162757,1018,-16.84,3.98,12,10.34,-261.00,1105.00,13130,20240124,-66.53,2770,20241209,58.66,5170,-14.99,20250117,3110,41.32,20250102,13120,-66.50,20240207,2770,58.66,20241209,4.83,N,452190,100,25 억,,235004,N,N,0,N,00,N 20250206,141148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3930,-65,5,-1.63,785849265,198547,53.55,4035,4035,3915,5190,2800,3995,3957.85,1.01,0,-28336,4128,4061,3963,3896,3798,4095,3930,26,1195,100,2470,5,1,23162757,910,-15.06,3.56,12,0.86,-261.00,1105.00,13130,20240124,-70.07,2770,20241209,41.88,5170,-23.98,20250117,3110,26.37,20250102,13120,-70.05,20240207,2770,41.88,20241209,4.83,N,452190,100,25 억,,235004,N,N,0,N,00,N diff --git a/452200/price/prices-20250201.csv b/452200/price/prices-20250201.csv index 4dc5f18b1960..86af2c09674d 100644 --- a/452200/price/prices-20250201.csv +++ b/452200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4370,-35,5,-0.79,232830140,52964,132.35,4405,4440,4305,5720,3085,4405,4396.01,1.98,0,13853,4521,4462,4431,4372,4341,4447,4357,22,1315,100,2810,5,1,22162300,968,-10.21,6.14,12,0.24,-428.00,712.00,16000,20240503,-72.69,4130,20241210,5.81,5060,-13.64,20250114,4135,5.68,20250203,16000,-72.69,20240503,4130,5.81,20241210,2.03,N,452200,100,22 억,,438171,N,N,55,N,00,N +20250207,151216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4400,-5,5,-0.11,218580250,49708,124.21,4405,4440,4305,5720,3085,4405,4397.29,1.98,0,13925,4521,4462,4431,4372,4341,4447,4357,22,1315,100,2810,5,1,22162300,975,-10.28,6.18,12,0.22,-428.00,712.00,16000,20240503,-72.50,4130,20241210,6.54,5060,-13.04,20250114,4135,6.41,20250203,16000,-72.50,20240503,4130,6.54,20241210,2.03,N,452200,100,22 억,,438171,N,N,28,N,00,N +20250207,141216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4410,5,2,0.11,176712810,40213,100.48,4405,4440,4305,5720,3085,4405,4394.42,1.98,0,9120,4521,4462,4431,4372,4341,4447,4357,22,1315,100,2810,5,1,22162300,977,-10.30,6.19,12,0.18,-428.00,712.00,16000,20240503,-72.44,4130,20241210,6.78,5060,-12.85,20250114,4135,6.65,20250203,16000,-72.44,20240503,4130,6.78,20241210,2.03,N,452200,100,22 억,,438171,N,N,28,N,00,N +20250207,131213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4440,35,2,0.79,151400985,34465,86.12,4405,4440,4305,5720,3085,4405,4392.89,1.98,0,6516,4521,4462,4431,4372,4341,4447,4357,22,1315,100,2810,5,1,22162300,984,-10.37,6.24,12,0.16,-428.00,712.00,16000,20240503,-72.25,4130,20241210,7.51,5060,-12.25,20250114,4135,7.38,20250203,16000,-72.25,20240503,4130,7.51,20241210,2.03,N,452200,100,22 억,,438171,N,N,28,N,00,N +20250207,121213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4415,10,2,0.23,91537965,20896,52.22,4405,4430,4305,5720,3085,4405,4380.65,1.98,0,765,4521,4462,4431,4372,4341,4447,4357,22,1315,100,2810,5,1,22162300,978,-10.32,6.20,12,0.09,-428.00,712.00,16000,20240503,-72.41,4130,20241210,6.90,5060,-12.75,20250114,4135,6.77,20250203,16000,-72.41,20240503,4130,6.90,20241210,2.03,N,452200,100,22 억,,438171,N,N,28,N,00,N +20250207,111209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4385,-20,5,-0.45,77629235,17739,44.33,4405,4430,4305,5720,3085,4405,4376.19,1.98,0,637,4521,4462,4431,4372,4341,4447,4357,22,1315,100,2810,5,1,22162300,972,-10.25,6.16,12,0.08,-428.00,712.00,16000,20240503,-72.59,4130,20241210,6.17,5060,-13.34,20250114,4135,6.05,20250203,16000,-72.59,20240503,4130,6.17,20241210,2.03,N,452200,100,22 억,,438171,N,N,28,N,00,N +20250207,101215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4385,-20,5,-0.45,34595680,7871,19.67,4405,4430,4355,5720,3085,4405,4395.33,1.98,0,-1819,4521,4462,4431,4372,4341,4447,4357,22,1315,100,2810,5,1,22162300,972,-10.25,6.16,12,0.04,-428.00,712.00,16000,20240503,-72.59,4130,20241210,6.17,5060,-13.34,20250114,4135,6.05,20250203,16000,-72.59,20240503,4130,6.17,20241210,2.03,N,452200,100,22 억,,438171,N,N,28,N,00,N +20250207,091222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4415,10,2,0.23,9569805,2184,5.46,4405,4420,4355,5720,3085,4405,4381.78,1.98,0,-2050,4521,4462,4431,4372,4341,4447,4357,22,1315,100,2810,5,1,22162300,978,-10.32,6.20,12,0.01,-428.00,712.00,16000,20240503,-72.41,4130,20241210,6.90,5060,-12.75,20250114,4135,6.77,20250203,16000,-72.41,20240503,4130,6.90,20241210,2.03,N,452200,100,22 억,,438171,N,N,28,N,00,N 20250206,161142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4405,-40,5,-0.90,175538685,39724,62.09,4445,4490,4400,5770,3115,4445,4418.96,1.99,0,-3859,4531,4487,4406,4362,4281,4510,4385,22,1325,100,2840,5,1,22162300,976,-10.29,6.19,12,0.18,-428.00,712.00,16000,20240503,-72.47,4130,20241210,6.66,5060,-12.94,20250114,4135,6.53,20250203,16000,-72.47,20240503,4130,6.66,20241210,2.03,N,452200,100,22 억,,441353,N,N,12,N,00,N 20250206,151149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4415,-30,5,-0.67,155155910,35107,54.88,4445,4490,4400,5770,3115,4445,4419.51,1.99,0,-5560,4531,4487,4406,4362,4281,4510,4385,22,1325,100,2840,5,1,22162300,978,-10.32,6.20,12,0.16,-428.00,712.00,16000,20240503,-72.41,4130,20241210,6.90,5060,-12.75,20250114,4135,6.77,20250203,16000,-72.41,20240503,4130,6.90,20241210,2.03,N,452200,100,22 억,,441353,N,N,9,N,00,N 20250206,141148,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4410,-35,5,-0.79,133580625,30217,47.23,4445,4490,4400,5770,3115,4445,4420.71,1.99,0,-6363,4531,4487,4406,4362,4281,4510,4385,22,1325,100,2840,5,1,22162300,977,-10.30,6.19,12,0.14,-428.00,712.00,16000,20240503,-72.44,4130,20241210,6.78,5060,-12.85,20250114,4135,6.65,20250203,16000,-72.44,20240503,4130,6.78,20241210,2.03,N,452200,100,22 억,,441353,N,N,9,N,00,N diff --git a/452260/price/prices-20250201.csv b/452260/price/prices-20250201.csv index 810e9468e93b..89f68c8c000e 100644 --- a/452260/price/prices-20250201.csv +++ b/452260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161215,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1159,-3,5,-0.26,465738168,404471,135.09,1162,1167,1145,1510,814,1162,1151.42,2.92,0,-109895,1184,1173,1167,1156,1150,1170,1153,969,348,500,790,1,1,193859610,2247,-7.58,0.28,12,0.21,-153.00,4213.00,1845,20240221,-37.18,1010,20240805,14.75,1323,-12.40,20250116,1082,7.12,20250102,1845,-37.18,20240221,1010,14.75,20240805,1.69,N,452260,500,969 억,,5665602,N,N,13387,N,00,N +20250207,151216,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1151,-11,5,-0.95,411655119,357708,119.47,1162,1167,1145,1510,814,1162,1150.81,2.92,0,-94914,1184,1173,1167,1156,1150,1170,1153,969,348,500,790,1,1,193859610,2231,-7.52,0.27,12,0.18,-153.00,4213.00,1845,20240221,-37.62,1010,20240805,13.96,1323,-13.00,20250116,1082,6.38,20250102,1845,-37.62,20240221,1010,13.96,20240805,1.69,N,452260,500,969 억,,5665602,N,N,7013,N,00,N +20250207,141216,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1150,-12,5,-1.03,280882926,243836,81.44,1162,1167,1145,1510,814,1162,1151.93,2.92,0,-56034,1184,1173,1167,1156,1150,1170,1153,969,348,500,790,1,1,193859610,2229,-7.52,0.27,12,0.13,-153.00,4213.00,1845,20240221,-37.67,1010,20240805,13.86,1323,-13.08,20250116,1082,6.28,20250102,1845,-37.67,20240221,1010,13.86,20240805,1.69,N,452260,500,969 억,,5665602,N,N,7013,N,00,N +20250207,131213,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1151,-11,5,-0.95,245288462,212850,71.09,1162,1167,1145,1510,814,1162,1152.40,2.92,0,-49820,1184,1173,1167,1156,1150,1170,1153,969,348,500,790,1,1,193859610,2231,-7.52,0.27,12,0.11,-153.00,4213.00,1845,20240221,-37.62,1010,20240805,13.96,1323,-13.00,20250116,1082,6.38,20250102,1845,-37.62,20240221,1010,13.96,20240805,1.69,N,452260,500,969 억,,5665602,N,N,7013,N,00,N +20250207,121213,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1150,-12,5,-1.03,227047486,196993,65.79,1162,1167,1145,1510,814,1162,1152.57,2.92,0,-45594,1184,1173,1167,1156,1150,1170,1153,969,348,500,790,1,1,193859610,2229,-7.52,0.27,12,0.10,-153.00,4213.00,1845,20240221,-37.67,1010,20240805,13.86,1323,-13.08,20250116,1082,6.28,20250102,1845,-37.67,20240221,1010,13.86,20240805,1.69,N,452260,500,969 억,,5665602,N,N,7013,N,00,N +20250207,111209,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1146,-16,5,-1.38,204442296,177300,59.22,1162,1167,1145,1510,814,1162,1153.09,2.92,0,-40258,1184,1173,1167,1156,1150,1170,1153,969,348,500,790,1,1,193859610,2222,-7.49,0.27,12,0.09,-153.00,4213.00,1845,20240221,-37.89,1010,20240805,13.47,1323,-13.38,20250116,1082,5.91,20250102,1845,-37.89,20240221,1010,13.47,20240805,1.69,N,452260,500,969 억,,5665602,N,N,7013,N,00,N +20250207,101215,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1153,-9,5,-0.77,81401268,70312,23.48,1162,1167,1153,1510,814,1162,1157.72,2.92,0,-26522,1184,1173,1167,1156,1150,1170,1153,969,348,500,790,1,1,193859610,2235,-7.54,0.27,12,0.04,-153.00,4213.00,1845,20240221,-37.51,1010,20240805,14.16,1323,-12.85,20250116,1082,6.56,20250102,1845,-37.51,20240221,1010,14.16,20240805,1.69,N,452260,500,969 억,,5665602,N,N,7013,N,00,N +20250207,091222,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1164,2,2,0.17,10831213,9331,3.12,1162,1167,1155,1510,814,1162,1160.78,2.92,0,-3752,1184,1173,1167,1156,1150,1170,1153,969,348,500,790,1,1,193859610,2257,-7.61,0.28,12,0.00,-153.00,4213.00,1845,20240221,-36.91,1010,20240805,15.25,1323,-12.02,20250116,1082,7.58,20250102,1845,-36.91,20240221,1010,15.25,20240805,1.69,N,452260,500,969 억,,5665602,N,N,7013,N,00,N 20250206,161143,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1162,-6,5,-0.51,348713215,298382,89.69,1175,1178,1161,1518,818,1168,1168.68,2.91,0,12291,1184,1176,1170,1162,1156,1180,1166,969,350,500,790,1,1,193859610,2253,-7.59,0.28,12,0.15,-153.00,4213.00,1845,20240221,-37.02,1010,20240805,15.05,1323,-12.17,20250116,1082,7.39,20250102,1845,-37.02,20240221,1010,15.05,20240805,1.65,N,452260,500,969 억,,5634513,N,N,7013,N,00,N 20250206,151149,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1163,-5,5,-0.43,342303343,292867,88.03,1175,1178,1161,1518,818,1168,1168.80,2.91,0,12227,1184,1176,1170,1162,1156,1180,1166,969,350,500,790,1,1,193859610,2255,-7.60,0.28,12,0.15,-153.00,4213.00,1845,20240221,-36.96,1010,20240805,15.15,1323,-12.09,20250116,1082,7.49,20250102,1845,-36.96,20240221,1010,15.15,20240805,1.65,N,452260,500,969 억,,5634513,N,N,4051,N,00,N 20250206,141148,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1167,-1,5,-0.09,276948976,236712,71.15,1175,1178,1165,1518,818,1168,1169.98,2.91,0,31111,1184,1176,1170,1162,1156,1180,1166,969,350,500,790,1,1,193859610,2262,-7.63,0.28,12,0.12,-153.00,4213.00,1845,20240221,-36.75,1010,20240805,15.54,1323,-11.79,20250116,1082,7.86,20250102,1845,-36.75,20240221,1010,15.54,20240805,1.65,N,452260,500,969 억,,5634513,N,N,4051,N,00,N diff --git a/452280/price/prices-20250201.csv b/452280/price/prices-20250201.csv index 94f457acae01..807f44e18b67 100644 --- a/452280/price/prices-20250201.csv +++ b/452280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161215,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6730,-1140,5,-14.49,4863410500,707827,253.41,6750,7090,6730,10230,5510,7870,6870.91,0.34,0,-18003,8310,8090,7870,7650,7430,8200,7760,86,2360,500,4870,10,1,17136600,1153,19.51,2.08,12,4.13,345.00,3230.00,15750,20240827,-57.27,5410,20240419,24.40,9690,-30.55,20250121,6070,10.87,20250102,15750,-57.27,20240827,5410,24.40,20240419,4.47,N,452280,500,85 억,,57777,N,N,0,N,00,N +20250207,151216,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6810,-1060,5,-13.47,4610856270,670522,240.05,6750,7090,6730,10230,5510,7870,6876.17,0.34,0,-12851,8310,8090,7870,7650,7430,8200,7760,86,2360,500,4870,10,1,17136600,1167,19.74,2.11,12,3.91,345.00,3230.00,15750,20240827,-56.76,5410,20240419,25.88,9690,-29.72,20250121,6070,12.19,20250102,15750,-56.76,20240827,5410,25.88,20240419,4.47,N,452280,500,85 억,,57777,N,N,0,N,00,N +20250207,141216,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6790,-1080,5,-13.72,4297466980,624338,223.52,6750,7090,6730,10230,5510,7870,6882.87,0.34,0,-9438,8310,8090,7870,7650,7430,8200,7760,86,2360,500,4870,10,1,17136600,1164,19.68,2.10,12,3.64,345.00,3230.00,15750,20240827,-56.89,5410,20240419,25.51,9690,-29.93,20250121,6070,11.86,20250102,15750,-56.89,20240827,5410,25.51,20240419,4.47,N,452280,500,85 억,,57777,N,N,0,N,00,N +20250207,131214,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6820,-1050,5,-13.34,3894526450,565022,202.28,6750,7090,6730,10230,5510,7870,6892.30,0.34,0,-3928,8310,8090,7870,7650,7430,8200,7760,86,2360,500,4870,10,1,17136600,1169,19.77,2.11,12,3.30,345.00,3230.00,15750,20240827,-56.70,5410,20240419,26.06,9690,-29.62,20250121,6070,12.36,20250102,15750,-56.70,20240827,5410,26.06,20240419,4.47,N,452280,500,85 억,,57777,N,N,0,N,00,N +20250207,121213,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6860,-1010,5,-12.83,3732299250,541315,193.79,6750,7090,6730,10230,5510,7870,6894.46,0.34,0,-372,8310,8090,7870,7650,7430,8200,7760,86,2360,500,4870,10,1,17136600,1176,19.88,2.12,12,3.16,345.00,3230.00,15750,20240827,-56.44,5410,20240419,26.80,9690,-29.21,20250121,6070,13.01,20250102,15750,-56.44,20240827,5410,26.80,20240419,4.47,N,452280,500,85 억,,57777,N,N,0,N,00,N +20250207,111210,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6850,-1020,5,-12.96,3504773110,507969,181.86,6750,7090,6730,10230,5510,7870,6899.14,0.34,0,836,8310,8090,7870,7650,7430,8200,7760,86,2360,500,4870,10,1,17136600,1174,19.86,2.12,12,2.96,345.00,3230.00,15750,20240827,-56.51,5410,20240419,26.62,9690,-29.31,20250121,6070,12.85,20250102,15750,-56.51,20240827,5410,26.62,20240419,4.47,N,452280,500,85 억,,57777,N,N,0,N,00,N +20250207,101215,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6920,-950,5,-12.07,3101230040,449130,160.79,6750,7090,6730,10230,5510,7870,6904.47,0.34,0,1343,8310,8090,7870,7650,7430,8200,7760,86,2360,500,4870,10,1,17136600,1186,20.06,2.14,12,2.62,345.00,3230.00,15750,20240827,-56.06,5410,20240419,27.91,9690,-28.59,20250121,6070,14.00,20250102,15750,-56.06,20240827,5410,27.91,20240419,4.47,N,452280,500,85 억,,57777,N,N,0,N,00,N +20250207,091222,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6940,-930,5,-11.82,2025314380,293621,105.12,6750,7090,6730,10230,5510,7870,6896.95,0.34,0,23777,8310,8090,7870,7650,7430,8200,7760,86,2360,500,4870,10,1,17136600,1189,20.12,2.15,12,1.71,345.00,3230.00,15750,20240827,-55.94,5410,20240419,28.28,9690,-28.38,20250121,6070,14.33,20250102,15750,-55.94,20240827,5410,28.28,20240419,4.47,N,452280,500,85 억,,57777,N,N,0,N,00,N 20250206,161143,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7870,40,2,0.51,1698254640,215964,110.38,7850,8090,7650,10170,5490,7830,7873.79,0.40,0,-10219,8183,8006,7913,7736,7643,7960,7690,86,2340,500,4850,10,1,17136600,1349,22.81,2.44,12,1.26,345.00,3230.00,15750,20240827,-50.03,5410,20240419,45.47,9690,-18.78,20250121,6070,29.65,20250102,15750,-50.03,20240827,5410,45.47,20240419,4.48,N,452280,500,85 억,,68084,N,N,0,N,00,N 20250206,151150,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7850,20,2,0.26,1565002810,198748,101.58,7850,8090,7650,10170,5490,7830,7874.31,0.40,0,-10854,8183,8006,7913,7736,7643,7960,7690,86,2340,500,4850,10,1,17136600,1345,22.75,2.43,12,1.16,345.00,3230.00,15750,20240827,-50.16,5410,20240419,45.10,9690,-18.99,20250121,6070,29.32,20250102,15750,-50.16,20240827,5410,45.10,20240419,4.48,N,452280,500,85 억,,68084,N,N,0,N,00,N 20250206,141148,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7930,100,2,1.28,1378998880,175256,89.57,7850,8090,7650,10170,5490,7830,7868.48,0.40,0,-8559,8183,8006,7913,7736,7643,7960,7690,86,2340,500,4850,10,1,17136600,1359,22.99,2.46,12,1.02,345.00,3230.00,15750,20240827,-49.65,5410,20240419,46.58,9690,-18.16,20250121,6070,30.64,20250102,15750,-49.65,20240827,5410,46.58,20240419,4.48,N,452280,500,85 억,,68084,N,N,0,N,00,N diff --git a/452300/price/prices-20250201.csv b/452300/price/prices-20250201.csv index 623067ea6149..75709c4917a1 100644 --- a/452300/price/prices-20250201.csv +++ b/452300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2620,-10,5,-0.38,96300720,37296,76.81,2630,2630,2570,3415,1845,2630,2581.65,2.05,0,-4413,2793,2711,2618,2536,2443,2752,2577,28,785,200,1630,5,1,14096380,369,-7.64,1.18,12,0.26,-343.00,2217.00,5720,20240229,-54.20,2320,20241115,12.93,2865,-8.55,20250110,2435,7.60,20250203,5720,-54.20,20240229,2320,12.93,20241115,2.01,N,452300,200,28 억,,288719,N,N,0,N,00,N +20250207,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2600,-30,5,-1.14,85575090,33149,68.27,2630,2630,2570,3415,1845,2630,2581.53,2.05,0,-3554,2793,2711,2618,2536,2443,2752,2577,28,785,200,1630,5,1,14096380,367,-7.58,1.17,12,0.24,-343.00,2217.00,5720,20240229,-54.55,2320,20241115,12.07,2865,-9.25,20250110,2435,6.78,20250203,5720,-54.55,20240229,2320,12.07,20241115,2.01,N,452300,200,28 억,,288719,N,N,0,N,00,N +20250207,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2615,-15,5,-0.57,81691035,31650,65.18,2630,2630,2570,3415,1845,2630,2581.08,2.05,0,-2875,2793,2711,2618,2536,2443,2752,2577,28,785,200,1630,5,1,14096380,369,-7.62,1.18,12,0.22,-343.00,2217.00,5720,20240229,-54.28,2320,20241115,12.72,2865,-8.73,20250110,2435,7.39,20250203,5720,-54.28,20240229,2320,12.72,20241115,2.01,N,452300,200,28 억,,288719,N,N,0,N,00,N +20250207,131214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2575,-55,5,-2.09,74551650,28888,59.49,2630,2630,2570,3415,1845,2630,2580.71,2.05,0,-2457,2793,2711,2618,2536,2443,2752,2577,28,785,200,1630,5,1,14096380,363,-7.51,1.16,12,0.20,-343.00,2217.00,5720,20240229,-54.98,2320,20241115,10.99,2865,-10.12,20250110,2435,5.75,20250203,5720,-54.98,20240229,2320,10.99,20241115,2.01,N,452300,200,28 억,,288719,N,N,0,N,00,N +20250207,121213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2585,-45,5,-1.71,64189875,24870,51.22,2630,2630,2570,3415,1845,2630,2581.02,2.05,0,-2428,2793,2711,2618,2536,2443,2752,2577,28,785,200,1630,5,1,14096380,364,-7.54,1.17,12,0.18,-343.00,2217.00,5720,20240229,-54.81,2320,20241115,11.42,2865,-9.77,20250110,2435,6.16,20250203,5720,-54.81,20240229,2320,11.42,20241115,2.01,N,452300,200,28 억,,288719,N,N,0,N,00,N +20250207,111210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2575,-55,5,-2.09,61146895,23690,48.79,2630,2630,2570,3415,1845,2630,2581.13,2.05,0,-2410,2793,2711,2618,2536,2443,2752,2577,28,785,200,1630,5,1,14096380,363,-7.51,1.16,12,0.17,-343.00,2217.00,5720,20240229,-54.98,2320,20241115,10.99,2865,-10.12,20250110,2435,5.75,20250203,5720,-54.98,20240229,2320,10.99,20241115,2.01,N,452300,200,28 억,,288719,N,N,0,N,00,N +20250207,101216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2600,-30,5,-1.14,10331300,3958,8.15,2630,2630,2600,3415,1845,2630,2610.23,2.05,0,-494,2793,2711,2618,2536,2443,2752,2577,28,785,200,1630,5,1,14096380,367,-7.58,1.17,12,0.03,-343.00,2217.00,5720,20240229,-54.55,2320,20241115,12.07,2865,-9.25,20250110,2435,6.78,20250203,5720,-54.55,20240229,2320,12.07,20241115,2.01,N,452300,200,28 억,,288719,N,N,0,N,00,N +20250207,091223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2610,-20,5,-0.76,1083790,414,0.85,2630,2630,2610,3415,1845,2630,2617.85,2.05,0,-27,2793,2711,2618,2536,2443,2752,2577,28,785,200,1630,5,1,14096380,368,-7.61,1.18,12,0.00,-343.00,2217.00,5720,20240229,-54.37,2320,20241115,12.50,2865,-8.90,20250110,2435,7.19,20250203,5720,-54.37,20240229,2320,12.50,20241115,2.01,N,452300,200,28 억,,288719,N,N,0,N,00,N 20250206,161143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2630,70,2,2.73,127655655,48557,71.17,2595,2700,2525,3325,1795,2560,2628.99,2.06,0,-1589,2723,2641,2568,2486,2413,2682,2527,28,765,200,1580,5,1,14096380,371,-7.67,1.19,12,0.34,-343.00,2217.00,5900,20240124,-55.42,2320,20241115,13.36,2865,-8.20,20250110,2435,8.01,20250203,5720,-54.02,20240229,2320,13.36,20241115,2.00,N,452300,200,28 억,,290318,N,N,0,N,00,N 20250206,151150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2670,110,2,4.30,115875990,44101,64.64,2595,2700,2525,3325,1795,2560,2627.51,2.06,0,-3833,2723,2641,2568,2486,2413,2682,2527,28,765,200,1580,5,1,14096380,376,-7.78,1.20,12,0.31,-343.00,2217.00,5900,20240124,-54.75,2320,20241115,15.09,2865,-6.81,20250110,2435,9.65,20250203,5720,-53.32,20240229,2320,15.09,20241115,2.00,N,452300,200,28 억,,290318,N,N,0,N,00,N 20250206,141149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2600,40,2,1.56,43523185,16715,24.50,2595,2685,2525,3325,1795,2560,2603.84,2.06,0,-2373,2723,2641,2568,2486,2413,2682,2527,28,765,200,1580,5,1,14096380,367,-7.58,1.17,12,0.12,-343.00,2217.00,5900,20240124,-55.93,2320,20241115,12.07,2865,-9.25,20250110,2435,6.78,20250203,5720,-54.55,20240229,2320,12.07,20241115,2.00,N,452300,200,28 억,,290318,N,N,0,N,00,N diff --git a/452400/price/prices-20250201.csv b/452400/price/prices-20250201.csv index 07e01558462f..ef0662b20e74 100644 --- a/452400/price/prices-20250201.csv +++ b/452400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161215,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9170,-90,5,-0.97,115949110,12694,192.07,9360,9360,9100,12030,6490,9260,9134.17,1.60,0,-2540,9426,9342,9266,9182,9106,9305,9145,45,2770,500,5740,10,1,9071428,832,4.99,0.68,12,0.14,1837.00,13452.00,51700,20240201,-82.26,7840,20241210,16.96,10740,-14.62,20250117,8810,4.09,20250203,37700,-75.68,20240207,7840,16.96,20241210,1.12,N,452400,500,45 억,,145545,N,N,0,N,00,N +20250207,151217,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9150,-110,5,-1.19,107145230,11732,177.52,9360,9360,9100,12030,6490,9260,9132.73,1.60,0,-2106,9426,9342,9266,9182,9106,9305,9145,45,2770,500,5740,10,1,9071428,830,4.98,0.68,12,0.13,1837.00,13452.00,51700,20240201,-82.30,7840,20241210,16.71,10740,-14.80,20250117,8810,3.86,20250203,37700,-75.73,20240207,7840,16.71,20241210,1.12,N,452400,500,45 억,,145545,N,N,0,N,00,N +20250207,141217,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9130,-130,5,-1.40,86644850,9491,143.61,9360,9360,9100,12030,6490,9260,9129.16,1.60,0,-1545,9426,9342,9266,9182,9106,9305,9145,45,2770,500,5740,10,1,9071428,828,4.97,0.68,12,0.10,1837.00,13452.00,51700,20240201,-82.34,7840,20241210,16.45,10740,-14.99,20250117,8810,3.63,20250203,37700,-75.78,20240207,7840,16.45,20241210,1.12,N,452400,500,45 억,,145545,N,N,0,N,00,N +20250207,131214,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9110,-150,5,-1.62,43079730,4706,71.21,9360,9360,9100,12030,6490,9260,9154.21,1.60,0,-351,9426,9342,9266,9182,9106,9305,9145,45,2770,500,5740,10,1,9071428,826,4.96,0.68,12,0.05,1837.00,13452.00,51700,20240201,-82.38,7840,20241210,16.20,10740,-15.18,20250117,8810,3.41,20250203,37700,-75.84,20240207,7840,16.20,20241210,1.12,N,452400,500,45 억,,145545,N,N,0,N,00,N +20250207,121214,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9170,-90,5,-0.97,39269730,4288,64.88,9360,9360,9100,12030,6490,9260,9158.05,1.60,0,-346,9426,9342,9266,9182,9106,9305,9145,45,2770,500,5740,10,1,9071428,832,4.99,0.68,12,0.05,1837.00,13452.00,51700,20240201,-82.26,7840,20241210,16.96,10740,-14.62,20250117,8810,4.09,20250203,37700,-75.68,20240207,7840,16.96,20241210,1.12,N,452400,500,45 억,,145545,N,N,0,N,00,N +20250207,111210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9160,-100,5,-1.08,26523100,2892,43.76,9360,9360,9100,12030,6490,9260,9171.20,1.60,0,-671,9426,9342,9266,9182,9106,9305,9145,45,2770,500,5740,10,1,9071428,831,4.99,0.68,12,0.03,1837.00,13452.00,51700,20240201,-82.28,7840,20241210,16.84,10740,-14.71,20250117,8810,3.97,20250203,37700,-75.70,20240207,7840,16.84,20241210,1.12,N,452400,500,45 억,,145545,N,N,0,N,00,N +20250207,101216,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9140,-120,5,-1.30,14444320,1568,23.73,9360,9360,9100,12030,6490,9260,9211.94,1.60,0,-802,9426,9342,9266,9182,9106,9305,9145,45,2770,500,5740,10,1,9071428,829,4.98,0.68,12,0.02,1837.00,13452.00,51700,20240201,-82.32,7840,20241210,16.58,10740,-14.90,20250117,8810,3.75,20250203,37700,-75.76,20240207,7840,16.58,20241210,1.12,N,452400,500,45 억,,145545,N,N,0,N,00,N +20250207,091223,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9220,-40,5,-0.43,5592740,601,9.09,9360,9360,9200,12030,6490,9260,9305.72,1.60,0,-453,9426,9342,9266,9182,9106,9305,9145,45,2770,500,5740,10,1,9071428,836,5.02,0.69,12,0.01,1837.00,13452.00,51700,20240201,-82.17,7840,20241210,17.60,10740,-14.15,20250117,8810,4.65,20250203,37700,-75.54,20240207,7840,17.60,20241210,1.12,N,452400,500,45 억,,145545,N,N,0,N,00,N 20250206,161143,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9260,-40,5,-0.43,61111010,6609,51.56,9350,9350,9190,12090,6510,9300,9246.63,1.62,0,-1472,9546,9422,9186,9062,8826,9485,9125,45,2790,500,5760,10,1,9071428,840,5.04,0.69,12,0.07,1837.00,13452.00,51700,20240201,-82.09,7840,20241210,18.11,10740,-13.78,20250117,8810,5.11,20250203,40900,-77.36,20240206,7840,18.11,20241210,1.12,N,452400,500,45 억,,147017,N,N,0,N,00,N 20250206,151150,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9230,-70,5,-0.75,57764400,6247,48.73,9350,9350,9190,12090,6510,9300,9246.74,1.62,0,-1399,9546,9422,9186,9062,8826,9485,9125,45,2790,500,5760,10,1,9071428,837,5.02,0.69,12,0.07,1837.00,13452.00,51700,20240201,-82.15,7840,20241210,17.73,10740,-14.06,20250117,8810,4.77,20250203,40900,-77.43,20240206,7840,17.73,20241210,1.12,N,452400,500,45 억,,147017,N,N,0,N,00,N 20250206,141149,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9240,-60,5,-0.65,45289560,4897,38.20,9350,9350,9190,12090,6510,9300,9248.43,1.62,0,-901,9546,9422,9186,9062,8826,9485,9125,45,2790,500,5760,10,1,9071428,838,5.03,0.69,12,0.05,1837.00,13452.00,51700,20240201,-82.13,7840,20241210,17.86,10740,-13.97,20250117,8810,4.88,20250203,40900,-77.41,20240206,7840,17.86,20241210,1.12,N,452400,500,45 억,,147017,N,N,0,N,00,N diff --git a/452430/price/prices-20250201.csv b/452430/price/prices-20250201.csv index 15000143120c..5d5012a5348b 100644 --- a/452430/price/prices-20250201.csv +++ b/452430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14750,1150,2,8.46,6294217920,413326,753.86,13530,16070,13500,17680,9520,13600,15231.06,1.85,0,51810,14206,13902,13566,13262,12926,13735,13095,8,4080,100,8430,10,1,8096454,1194,-8.29,10.62,12,5.11,-1779.00,1389.00,59200,20240220,-75.08,9270,20241209,59.12,16320,-9.62,20250106,12560,17.44,20250203,59200,-75.08,20240220,9270,59.12,20241209,0.78,N,452430,100,8 억,,150122,N,N,21,N,00,N +20250207,151217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14960,1360,2,10.00,5954636270,390387,712.02,13530,16070,13500,17680,9520,13600,15253.16,1.85,0,52634,14206,13902,13566,13262,12926,13735,13095,8,4080,100,8430,10,1,8096454,1211,-8.41,10.77,12,4.82,-1779.00,1389.00,59200,20240220,-74.73,9270,20241209,61.38,16320,-8.33,20250106,12560,19.11,20250203,59200,-74.73,20240220,9270,61.38,20241209,0.78,N,452430,100,8 억,,150122,N,N,20,N,00,N +20250207,141217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15030,1430,2,10.51,5752174590,376835,687.30,13530,16070,13500,17680,9520,13600,15264.44,1.85,0,51070,14206,13902,13566,13262,12926,13735,13095,8,4080,100,8430,10,1,8096454,1217,-8.45,10.82,12,4.65,-1779.00,1389.00,59200,20240220,-74.61,9270,20241209,62.14,16320,-7.90,20250106,12560,19.67,20250203,59200,-74.61,20240220,9270,62.14,20241209,0.78,N,452430,100,8 억,,150122,N,N,20,N,00,N +20250207,131214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15050,1450,2,10.66,5657933270,370562,675.86,13530,16070,13500,17680,9520,13600,15268.52,1.85,0,50706,14206,13902,13566,13262,12926,13735,13095,8,4080,100,8430,10,1,8096454,1219,-8.46,10.84,12,4.58,-1779.00,1389.00,59200,20240220,-74.58,9270,20241209,62.35,16320,-7.78,20250106,12560,19.82,20250203,59200,-74.58,20240220,9270,62.35,20241209,0.78,N,452430,100,8 억,,150122,N,N,20,N,00,N +20250207,121214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15190,1590,2,11.69,5000628310,327485,597.30,13530,16070,13500,17680,9520,13600,15269.79,1.85,0,40538,14206,13902,13566,13262,12926,13735,13095,8,4080,100,8430,10,1,8096454,1230,-8.54,10.94,12,4.04,-1779.00,1389.00,59200,20240220,-74.34,9270,20241209,63.86,16320,-6.92,20250106,12560,20.94,20250203,59200,-74.34,20240220,9270,63.86,20241209,0.78,N,452430,100,8 억,,150122,N,N,20,N,00,N +20250207,111210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14990,1390,2,10.22,4472828760,292751,533.94,13530,16070,13500,17680,9520,13600,15278.61,1.85,0,38658,14206,13902,13566,13262,12926,13735,13095,8,4080,100,8430,10,1,8096454,1214,-8.43,10.79,12,3.62,-1779.00,1389.00,59200,20240220,-74.68,9270,20241209,61.70,16320,-8.15,20250106,12560,19.35,20250203,59200,-74.68,20240220,9270,61.70,20241209,0.78,N,452430,100,8 억,,150122,N,N,20,N,00,N +20250207,101216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14900,1300,2,9.56,4090686880,267327,487.57,13530,16070,13500,17680,9520,13600,15302.18,1.85,0,36628,14206,13902,13566,13262,12926,13735,13095,8,4080,100,8430,10,1,8096454,1206,-8.38,10.73,12,3.30,-1779.00,1389.00,59200,20240220,-74.83,9270,20241209,60.73,16320,-8.70,20250106,12560,18.63,20250203,59200,-74.83,20240220,9270,60.73,20241209,0.78,N,452430,100,8 억,,150122,N,N,20,N,00,N +20250207,091223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13980,380,2,2.79,77143810,5633,10.27,13530,13980,13500,17680,9520,13600,13694.98,1.85,0,2194,14206,13902,13566,13262,12926,13735,13095,8,4080,100,8430,10,1,8096454,1132,-7.86,10.06,12,0.07,-1779.00,1389.00,59200,20240220,-76.39,9270,20241209,50.81,16320,-14.34,20250106,12560,11.31,20250203,59200,-76.39,20240220,9270,50.81,20241209,0.78,N,452430,100,8 억,,150122,N,N,20,N,00,N 20250206,161144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13600,0,3,0.00,742408520,54828,145.78,13780,13870,13230,17680,9520,13600,13540.68,1.85,0,761,14100,13850,13450,13200,12800,13975,13325,8,4080,100,8430,10,1,8096454,1101,-7.64,9.79,12,0.68,-1779.00,1389.00,59200,20240220,-77.03,9270,20241209,46.71,16320,-16.67,20250106,12560,8.28,20250203,59200,-77.03,20240220,9270,46.71,20241209,0.79,N,452430,100,8 억,,149383,N,N,20,N,00,N 20250206,151150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13620,20,2,0.15,725403550,53579,142.46,13780,13870,13230,17680,9520,13600,13538.95,1.85,0,521,14100,13850,13450,13200,12800,13975,13325,8,4080,100,8430,10,1,8096454,1103,-7.66,9.81,12,0.66,-1779.00,1389.00,59200,20240220,-76.99,9270,20241209,46.93,16320,-16.54,20250106,12560,8.44,20250203,59200,-76.99,20240220,9270,46.93,20241209,0.79,N,452430,100,8 억,,149383,N,N,16,N,00,N 20250206,141149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13670,70,2,0.51,555449520,41039,109.12,13780,13870,13230,17680,9520,13600,13534.67,1.85,0,-9200,14100,13850,13450,13200,12800,13975,13325,8,4080,100,8430,10,1,8096454,1107,-7.68,9.84,12,0.51,-1779.00,1389.00,59200,20240220,-76.91,9270,20241209,47.46,16320,-16.24,20250106,12560,8.84,20250203,59200,-76.91,20240220,9270,47.46,20241209,0.79,N,452430,100,8 억,,149383,N,N,16,N,00,N diff --git a/452450/price/prices-20250201.csv b/452450/price/prices-20250201.csv index 17d7bd27d631..ab05649a2b1b 100644 --- a/452450/price/prices-20250201.csv +++ b/452450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161216,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,5880,1350,1,29.80,117860385360,21753362,295.05,4690,5880,4645,5880,3175,4530,5418.02,0.05,0,20707,4796,4662,4421,4287,4046,4730,4355,36,1350,100,3170,10,1,35826000,2107,26.13,4.63,12,60.72,225.00,1269.00,5880,20250207,0.00,3605,20250204,63.11,5880,0.00,20250207,3605,63.11,20250204,5880,0.00,20250207,3605,63.11,20250204,0.00,N,452450,100,35 억,,18027,N,N,0,N,00,N +20250207,151217,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,5880,1350,1,29.80,117836982960,21749382,295.00,4690,5880,4645,5880,3175,4530,5417.95,0.05,0,22411,4796,4662,4421,4287,4046,4730,4355,36,1350,100,3170,10,1,35826000,2107,26.13,4.63,12,60.71,225.00,1269.00,5880,20250207,0.00,3605,20250204,63.11,5880,0.00,20250207,3605,63.11,20250204,5880,0.00,20250207,3605,63.11,20250204,0.00,N,452450,100,35 억,,18027,N,N,0,N,00,N +20250207,141217,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,5880,1350,1,29.80,117772056000,21738340,294.85,4690,5880,4645,5880,3175,4530,5417.71,0.05,0,22411,4796,4662,4421,4287,4046,4730,4355,36,1350,100,3170,10,1,35826000,2107,26.13,4.63,12,60.68,225.00,1269.00,5880,20250207,0.00,3605,20250204,63.11,5880,0.00,20250207,3605,63.11,20250204,5880,0.00,20250207,3605,63.11,20250204,0.00,N,452450,100,35 억,,18027,N,N,0,N,00,N +20250207,131215,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,5880,1350,1,29.80,117695445480,21725311,294.67,4690,5880,4645,5880,3175,4530,5417.44,0.05,0,22411,4796,4662,4421,4287,4046,4730,4355,36,1350,100,3170,10,1,35826000,2107,26.13,4.63,12,60.64,225.00,1269.00,5880,20250207,0.00,3605,20250204,63.11,5880,0.00,20250207,3605,63.11,20250204,5880,0.00,20250207,3605,63.11,20250204,0.00,N,452450,100,35 억,,18027,N,N,0,N,00,N +20250207,121214,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,5880,1350,1,29.80,117579791760,21705642,294.41,4690,5880,4645,5880,3175,4530,5417.02,0.05,0,22411,4796,4662,4421,4287,4046,4730,4355,36,1350,100,3170,10,1,35826000,2107,26.13,4.63,12,60.59,225.00,1269.00,5880,20250207,0.00,3605,20250204,63.11,5880,0.00,20250207,3605,63.11,20250204,5880,0.00,20250207,3605,63.11,20250204,0.00,N,452450,100,35 억,,18027,N,N,0,N,00,N +20250207,111211,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,5880,1350,1,29.80,117456217680,21684626,294.12,4690,5880,4645,5880,3175,4530,5416.57,0.05,0,22411,4796,4662,4421,4287,4046,4730,4355,36,1350,100,3170,10,1,35826000,2107,26.13,4.63,12,60.53,225.00,1269.00,5880,20250207,0.00,3605,20250204,63.11,5880,0.00,20250207,3605,63.11,20250204,5880,0.00,20250207,3605,63.11,20250204,0.00,N,452450,100,35 억,,18027,N,N,0,N,00,N +20250207,101216,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,5880,1350,1,29.80,117089858400,21622320,293.28,4690,5880,4645,5880,3175,4530,5415.23,0.05,0,22411,4796,4662,4421,4287,4046,4730,4355,36,1350,100,3170,10,1,35826000,2107,26.13,4.63,12,60.35,225.00,1269.00,5880,20250207,0.00,3605,20250204,63.11,5880,0.00,20250207,3605,63.11,20250204,5880,0.00,20250207,3605,63.11,20250204,0.00,N,452450,100,35 억,,18027,N,N,0,N,00,N +20250207,091223,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,5200,670,2,14.79,26911352350,5463709,74.11,4690,5220,4645,5880,3175,4530,4925.47,0.05,0,37367,4796,4662,4421,4287,4046,4730,4355,36,1350,100,3170,10,1,35826000,1863,23.11,4.10,12,15.25,225.00,1269.00,5220,20250207,-0.38,3605,20250204,44.24,5220,-0.38,20250207,3605,44.24,20250204,5220,-0.38,20250207,3605,44.24,20250204,0.00,N,452450,100,35 억,,18027,N,N,0,N,00,N 20250206,161144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4530,140,2,3.19,28559502860,6526498,26.76,4390,4555,4180,5700,3075,4390,4372.77,0.03,0,10131,5046,4717,4516,4187,3986,4617,4087,36,1310,100,3070,5,1,35826000,1623,0.00,0.00,12,18.22,0.00,0.00,5190,20250204,-12.72,3605,20250204,25.66,5190,-12.72,20250204,3605,25.66,20250204,5190,-12.72,20250204,3605,25.66,20250204,0.00,N,452450,100,35 억,,10000,N,Y,0,N,00,N 20250206,151151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4505,115,2,2.62,24655412090,5662443,23.21,4390,4520,4180,5700,3075,4390,4354.16,0.03,0,12737,5046,4717,4516,4187,3986,4617,4087,36,1310,100,3070,5,1,35826000,1614,0.00,0.00,12,15.81,0.00,0.00,5190,20250204,-13.20,3605,20250204,24.97,5190,-13.20,20250204,3605,24.97,20250204,5190,-13.20,20250204,3605,24.97,20250204,0.00,N,452450,100,35 억,,10000,N,N,0,N,00,N 20250206,141149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4305,-85,5,-1.94,16046419725,3716381,15.24,4390,4450,4180,5700,3075,4390,4317.62,0.03,0,6991,5046,4717,4516,4187,3986,4617,4087,36,1310,100,3070,5,1,35826000,1542,0.00,0.00,12,10.37,0.00,0.00,5190,20250204,-17.05,3605,20250204,19.42,5190,-17.05,20250204,3605,19.42,20250204,5190,-17.05,20250204,3605,19.42,20250204,0.00,N,452450,100,35 억,,10000,N,N,0,N,00,N diff --git a/452670/price/prices-20250201.csv b/452670/price/prices-20250201.csv index e5cf845ebb98..ce8b67409caa 100644 --- a/452670/price/prices-20250201.csv +++ b/452670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,10,2,0.50,595732,299,27.33,1984,1999,1984,2580,1391,1986,1992.41,0.02,0,-1,2003,1994,1990,1981,1977,1992,1979,5,594,100,1420,1,1,5220000,104,66.53,1.06,12,0.01,30.00,1881.00,2055,20250124,-2.87,1958,20241223,1.94,2055,-2.87,20250124,1960,1.84,20250102,2055,-2.87,20250124,1958,1.94,20241223,0.00,N,452670,100,5 억,,909,N,N,0,N,00,N +20250207,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,11,2,0.55,222465,112,10.24,1984,1999,1984,2580,1391,1986,1986.29,0.02,0,-1,2003,1994,1990,1981,1977,1992,1979,5,594,100,1420,1,1,5220000,104,66.57,1.06,12,0.00,30.00,1881.00,2055,20250124,-2.82,1958,20241223,1.99,2055,-2.82,20250124,1960,1.89,20250102,2055,-2.82,20250124,1958,1.99,20241223,0.00,N,452670,100,5 억,,909,N,N,0,N,00,N +20250207,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,11,2,0.55,222465,112,10.24,1984,1999,1984,2580,1391,1986,1986.29,0.02,0,-1,2003,1994,1990,1981,1977,1992,1979,5,594,100,1420,1,1,5220000,104,66.57,1.06,12,0.00,30.00,1881.00,2055,20250124,-2.82,1958,20241223,1.99,2055,-2.82,20250124,1960,1.89,20250102,2055,-2.82,20250124,1958,1.99,20241223,0.00,N,452670,100,5 억,,909,N,N,0,N,00,N +20250207,131215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,11,2,0.55,222465,112,10.24,1984,1999,1984,2580,1391,1986,1986.29,0.02,0,-1,2003,1994,1990,1981,1977,1992,1979,5,594,100,1420,1,1,5220000,104,66.57,1.06,12,0.00,30.00,1881.00,2055,20250124,-2.82,1958,20241223,1.99,2055,-2.82,20250124,1960,1.89,20250102,2055,-2.82,20250124,1958,1.99,20241223,0.00,N,452670,100,5 억,,909,N,N,0,N,00,N +20250207,121214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,11,2,0.55,222465,112,10.24,1984,1999,1984,2580,1391,1986,1986.29,0.02,0,-1,2003,1994,1990,1981,1977,1992,1979,5,594,100,1420,1,1,5220000,104,66.57,1.06,12,0.00,30.00,1881.00,2055,20250124,-2.82,1958,20241223,1.99,2055,-2.82,20250124,1960,1.89,20250102,2055,-2.82,20250124,1958,1.99,20241223,0.00,N,452670,100,5 억,,909,N,N,0,N,00,N +20250207,111211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,12,2,0.60,220468,111,10.15,1984,1999,1984,2580,1391,1986,1986.20,0.02,0,-1,2003,1994,1990,1981,1977,1992,1979,5,594,100,1420,1,1,5220000,104,66.60,1.06,12,0.00,30.00,1881.00,2055,20250124,-2.77,1958,20241223,2.04,2055,-2.77,20250124,1960,1.94,20250102,2055,-2.77,20250124,1958,2.04,20241223,0.00,N,452670,100,5 억,,909,N,N,0,N,00,N +20250207,101217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,12,2,0.60,220468,111,10.15,1984,1999,1984,2580,1391,1986,1986.20,0.02,0,-1,2003,1994,1990,1981,1977,1992,1979,5,594,100,1420,1,1,5220000,104,66.60,1.06,12,0.00,30.00,1881.00,2055,20250124,-2.77,1958,20241223,2.04,2055,-2.77,20250124,1960,1.94,20250102,2055,-2.77,20250124,1958,2.04,20241223,0.00,N,452670,100,5 억,,909,N,N,0,N,00,N +20250207,091224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,0,3,0.00,216471,109,9.96,1984,1986,1984,2580,1391,1986,1985.97,0.02,0,0,2003,1994,1990,1981,1977,1992,1979,5,594,100,1420,1,1,5220000,104,66.20,1.06,12,0.00,30.00,1881.00,2055,20250124,-3.36,1958,20241223,1.43,2055,-3.36,20250124,1960,1.33,20250102,2055,-3.36,20250124,1958,1.43,20241223,0.00,N,452670,100,5 억,,909,N,N,0,N,00,N 20250206,161144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-7,5,-0.35,2173298,1094,175.88,1999,1999,1986,2590,1396,1993,1986.56,0.02,0,-1,2006,1999,1990,1983,1974,1995,1979,5,597,100,1430,1,1,5220000,104,66.20,1.06,12,0.02,30.00,1881.00,2055,20250124,-3.36,1958,20241223,1.43,2055,-3.36,20250124,1960,1.33,20250102,2055,-3.36,20250124,1958,1.43,20241223,0.00,N,452670,100,5 억,,909,N,N,0,N,00,N 20250206,151151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,0,3,0.00,185305,93,14.95,1999,1999,1992,2590,1396,1993,1992.53,0.02,0,-1,2006,1999,1990,1983,1974,1995,1979,5,597,100,1430,1,1,5220000,104,66.43,1.06,12,0.00,30.00,1881.00,2055,20250124,-3.02,1958,20241223,1.79,2055,-3.02,20250124,1960,1.68,20250102,2055,-3.02,20250124,1958,1.79,20241223,0.00,N,452670,100,5 억,,909,N,N,0,N,00,N 20250206,141150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-1,5,-0.05,27936,14,2.25,1999,1999,1992,2590,1396,1993,1995.43,0.02,0,-1,2006,1999,1990,1983,1974,1995,1979,5,597,100,1430,1,1,5220000,104,66.40,1.06,12,0.00,30.00,1881.00,2055,20250124,-3.07,1958,20241223,1.74,2055,-3.07,20250124,1960,1.63,20250102,2055,-3.07,20250124,1958,1.74,20241223,0.00,N,452670,100,5 억,,909,N,N,0,N,00,N diff --git a/452980/price/prices-20250201.csv b/452980/price/prices-20250201.csv index 1b4ef9ff57fc..64947dc43aa0 100644 --- a/452980/price/prices-20250201.csv +++ b/452980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1961,2,2,0.10,62914851,32061,144.11,1957,1964,1957,2545,1372,1959,1962.35,5.17,0,-127,1965,1961,1956,1952,1947,1964,1955,19,586,100,1440,1,1,18905000,371,78.44,1.00,12,0.17,25.00,1966.00,1990,20240530,-1.46,1886,20240125,3.98,1964,-0.15,20250207,1941,1.03,20250120,1990,-1.46,20240530,1912,2.56,20240207,0.00,N,452980,100,18 억,,977965,N,N,0,N,00,N +20250207,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1961,2,2,0.10,62616779,31909,143.42,1957,1964,1957,2545,1372,1959,1962.35,5.17,0,-127,1965,1961,1956,1952,1947,1964,1955,19,586,100,1440,1,1,18905000,371,78.44,1.00,12,0.17,25.00,1966.00,1990,20240530,-1.46,1886,20240125,3.98,1964,-0.15,20250207,1941,1.03,20250120,1990,-1.46,20240530,1912,2.56,20240207,0.00,N,452980,100,18 억,,977965,N,N,0,N,00,N +20250207,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1961,2,2,0.10,62222616,31708,142.52,1957,1964,1957,2545,1372,1959,1962.36,5.17,0,-127,1965,1961,1956,1952,1947,1964,1955,19,586,100,1440,1,1,18905000,371,78.44,1.00,12,0.17,25.00,1966.00,1990,20240530,-1.46,1886,20240125,3.98,1964,-0.15,20250207,1941,1.03,20250120,1990,-1.46,20240530,1912,2.56,20240207,0.00,N,452980,100,18 억,,977965,N,N,0,N,00,N +20250207,131215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1964,5,2,0.26,62175552,31684,142.41,1957,1964,1957,2545,1372,1959,1962.36,5.17,0,-127,1965,1961,1956,1952,1947,1964,1955,19,586,100,1440,1,1,18905000,371,78.56,1.00,12,0.17,25.00,1966.00,1990,20240530,-1.31,1886,20240125,4.14,1964,0.00,20250207,1941,1.18,20250120,1990,-1.31,20240530,1912,2.72,20240207,0.00,N,452980,100,18 억,,977965,N,N,0,N,00,N +20250207,121214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1960,1,2,0.05,62130420,31661,142.31,1957,1964,1957,2545,1372,1959,1962.36,5.17,0,-127,1965,1961,1956,1952,1947,1964,1955,19,586,100,1440,1,1,18905000,371,78.40,1.00,12,0.17,25.00,1966.00,1990,20240530,-1.51,1886,20240125,3.92,1964,-0.20,20250207,1941,0.98,20250120,1990,-1.51,20240530,1912,2.51,20240207,0.00,N,452980,100,18 억,,977965,N,N,0,N,00,N +20250207,111211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1964,5,2,0.26,51237594,26108,117.35,1957,1964,1957,2545,1372,1959,1962.52,5.17,0,-127,1965,1961,1956,1952,1947,1964,1955,19,586,100,1440,1,1,18905000,371,78.56,1.00,12,0.14,25.00,1966.00,1990,20240530,-1.31,1886,20240125,4.14,1964,0.00,20250207,1941,1.18,20250120,1990,-1.31,20240530,1912,2.72,20240207,0.00,N,452980,100,18 억,,977965,N,N,0,N,00,N +20250207,101217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1963,4,2,0.20,41587835,21194,95.26,1957,1963,1957,2545,1372,1959,1962.25,5.17,0,-127,1965,1961,1956,1952,1947,1964,1955,19,586,100,1440,1,1,18905000,371,78.52,1.00,12,0.11,25.00,1966.00,1990,20240530,-1.36,1886,20240125,4.08,1963,0.00,20250207,1941,1.13,20250120,1990,-1.36,20240530,1912,2.67,20240207,0.00,N,452980,100,18 억,,977965,N,N,0,N,00,N +20250207,091224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1962,3,2,0.15,4482237,2289,10.29,1957,1962,1957,2545,1372,1959,1958.16,5.17,0,-117,1965,1961,1956,1952,1947,1964,1955,19,586,100,1440,1,1,18905000,371,78.48,1.00,12,0.01,25.00,1966.00,1990,20240530,-1.41,1886,20240125,4.03,1962,0.00,20250207,1941,1.08,20250120,1990,-1.41,20240530,1912,2.62,20240207,0.00,N,452980,100,18 억,,977965,N,N,0,N,00,N 20250206,161144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1959,8,2,0.41,43588613,22248,89.46,1951,1960,1951,2535,1366,1951,1959.21,5.17,0,-101,1957,1954,1952,1949,1947,1955,1950,19,584,100,1440,1,1,18905000,370,78.36,1.00,12,0.12,25.00,1966.00,1990,20240530,-1.56,1881,20240124,4.15,1960,-0.05,20250206,1941,0.93,20250120,1990,-1.56,20240530,1910,2.57,20240206,0.00,N,452980,100,18 억,,977966,N,N,0,N,00,N 20250206,151151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1959,8,2,0.41,43588613,22248,89.46,1951,1960,1951,2535,1366,1951,1959.21,5.17,0,-101,1957,1954,1952,1949,1947,1955,1950,19,584,100,1440,1,1,18905000,370,78.36,1.00,12,0.12,25.00,1966.00,1990,20240530,-1.56,1881,20240124,4.15,1960,-0.05,20250206,1941,0.93,20250120,1990,-1.56,20240530,1910,2.57,20240206,0.00,N,452980,100,18 억,,977966,N,N,0,N,00,N 20250206,141150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1959,8,2,0.41,40308688,20573,82.73,1951,1960,1951,2535,1366,1951,1959.30,5.17,0,-101,1957,1954,1952,1949,1947,1955,1950,19,584,100,1440,1,1,18905000,370,78.36,1.00,12,0.11,25.00,1966.00,1990,20240530,-1.56,1881,20240124,4.15,1960,-0.05,20250206,1941,0.93,20250120,1990,-1.56,20240530,1910,2.57,20240206,0.00,N,452980,100,18 억,,977966,N,N,0,N,00,N diff --git a/453340/price/prices-20250201.csv b/453340/price/prices-20250201.csv index 5c675bacd9b0..ef5728f30764 100644 --- a/453340/price/prices-20250201.csv +++ b/453340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161217,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13650,-530,5,-3.74,1218219660,88180,224.66,14010,14260,13610,18430,9930,14180,13828.56,13.93,0,-21381,14420,14300,14080,13960,13740,14360,14020,169,4250,500,10770,10,1,33880914,4625,11.78,0.74,12,0.26,1159.00,18555.00,16110,20241219,-15.27,10050,20240805,35.82,15100,-9.60,20250110,13590,0.44,20250122,16110,-15.27,20241219,10050,35.82,20240805,0.21,N,453340,500,169 억,,4718933,N,N,45,N,00,N +20250207,151218,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13740,-440,5,-3.10,943610720,68091,173.48,14010,14260,13670,18430,9930,14180,13858.08,13.93,0,-18802,14420,14300,14080,13960,13740,14360,14020,169,4250,500,10770,10,1,33880914,4655,11.86,0.74,12,0.20,1159.00,18555.00,16110,20241219,-14.71,10050,20240805,36.72,15100,-9.01,20250110,13590,1.10,20250122,16110,-14.71,20241219,10050,36.72,20240805,0.21,N,453340,500,169 억,,4718933,N,N,45,N,00,N +20250207,141218,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13730,-450,5,-3.17,690348060,49607,126.38,14010,14260,13700,18430,9930,14180,13916.34,13.93,0,-11042,14420,14300,14080,13960,13740,14360,14020,169,4250,500,10770,10,1,33880914,4652,11.85,0.74,12,0.15,1159.00,18555.00,16110,20241219,-14.77,10050,20240805,36.62,15100,-9.07,20250110,13590,1.03,20250122,16110,-14.77,20241219,10050,36.62,20240805,0.21,N,453340,500,169 억,,4718933,N,N,45,N,00,N +20250207,131215,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13780,-400,5,-2.82,587821050,42176,107.45,14010,14260,13700,18430,9930,14180,13937.34,13.93,0,-9998,14420,14300,14080,13960,13740,14360,14020,169,4250,500,10770,10,1,33880914,4669,11.89,0.74,12,0.12,1159.00,18555.00,16110,20241219,-14.46,10050,20240805,37.11,15100,-8.74,20250110,13590,1.40,20250122,16110,-14.46,20241219,10050,37.11,20240805,0.21,N,453340,500,169 억,,4718933,N,N,45,N,00,N +20250207,121215,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13780,-400,5,-2.82,442814900,31653,80.64,14010,14260,13780,18430,9930,14180,13989.67,13.93,0,-7804,14420,14300,14080,13960,13740,14360,14020,169,4250,500,10770,10,1,33880914,4669,11.89,0.74,12,0.09,1159.00,18555.00,16110,20241219,-14.46,10050,20240805,37.11,15100,-8.74,20250110,13590,1.40,20250122,16110,-14.46,20241219,10050,37.11,20240805,0.21,N,453340,500,169 억,,4718933,N,N,45,N,00,N +20250207,111211,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13970,-210,5,-1.48,272014860,19366,49.34,14010,14260,13960,18430,9930,14180,14046.00,13.93,0,-5023,14420,14300,14080,13960,13740,14360,14020,169,4250,500,10770,10,1,33880914,4733,12.05,0.75,12,0.06,1159.00,18555.00,16110,20241219,-13.28,10050,20240805,39.00,15100,-7.48,20250110,13590,2.80,20250122,16110,-13.28,20241219,10050,39.00,20240805,0.21,N,453340,500,169 억,,4718933,N,N,45,N,00,N +20250207,101217,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14010,-170,5,-1.20,169795370,12052,30.70,14010,14260,13980,18430,9930,14180,14088.56,13.93,0,-1474,14420,14300,14080,13960,13740,14360,14020,169,4250,500,10770,10,1,33880914,4747,12.09,0.76,12,0.04,1159.00,18555.00,16110,20241219,-13.04,10050,20240805,39.40,15100,-7.22,20250110,13590,3.09,20250122,16110,-13.04,20241219,10050,39.40,20240805,0.21,N,453340,500,169 억,,4718933,N,N,45,N,00,N +20250207,091224,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14170,-10,5,-0.07,43996480,3111,7.93,14010,14190,14010,18430,9930,14180,14142.23,13.93,0,1041,14420,14300,14080,13960,13740,14360,14020,169,4250,500,10770,10,1,33880914,4801,12.23,0.76,12,0.01,1159.00,18555.00,16110,20241219,-12.04,10050,20240805,41.00,15100,-6.16,20250110,13590,4.27,20250122,16110,-12.04,20241219,10050,41.00,20240805,0.21,N,453340,500,169 억,,4718933,N,N,45,N,00,N 20250206,161145,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14180,320,2,2.31,546450020,38779,246.48,13860,14200,13860,18010,9710,13860,14090.76,13.91,0,4042,14073,13966,13873,13766,13673,14020,13820,169,4150,500,10530,10,1,33880914,4804,12.23,0.76,12,0.11,1159.00,18555.00,16110,20241219,-11.98,10050,20240805,41.09,15100,-6.09,20250110,13590,4.34,20250122,16110,-11.98,20241219,10050,41.09,20240805,0.20,N,453340,500,169 억,,4714079,N,N,45,N,00,N 20250206,151151,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14080,220,2,1.59,504606520,35813,227.63,13860,14200,13860,18010,9710,13860,14090.04,13.91,0,4921,14073,13966,13873,13766,13673,14020,13820,169,4150,500,10530,10,1,33880914,4770,12.15,0.76,12,0.11,1159.00,18555.00,16110,20241219,-12.60,10050,20240805,40.10,15100,-6.75,20250110,13590,3.61,20250122,16110,-12.60,20241219,10050,40.10,20240805,0.20,N,453340,500,169 억,,4714079,N,N,377,N,00,N 20250206,141150,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14090,230,2,1.66,467585840,33183,210.91,13860,14200,13860,18010,9710,13860,14091.13,13.91,0,5431,14073,13966,13873,13766,13673,14020,13820,169,4150,500,10530,10,1,33880914,4774,12.16,0.76,12,0.10,1159.00,18555.00,16110,20241219,-12.54,10050,20240805,40.20,15100,-6.69,20250110,13590,3.68,20250122,16110,-12.54,20241219,10050,40.20,20240805,0.20,N,453340,500,169 억,,4714079,N,N,377,N,00,N diff --git a/453450/price/prices-20250201.csv b/453450/price/prices-20250201.csv index 25831ef54dc3..daf9457f71bb 100644 --- a/453450/price/prices-20250201.csv +++ b/453450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16800,-270,5,-1.58,1144031900,67752,163.00,17200,17500,16700,22150,11950,17070,16885.64,2.07,0,-23754,17730,17400,17210,16880,16690,17305,16785,16,5080,200,10580,10,1,7942750,1334,25.42,1.42,12,0.85,661.00,11848.00,82200,20240614,-79.56,13640,20241209,23.17,20050,-16.21,20250117,15550,8.04,20250203,82200,-79.56,20240614,13640,23.17,20241209,2.59,N,453450,200,15 억,,164330,N,N,0,N,00,N +20250207,151218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16750,-320,5,-1.87,1048415900,62037,149.25,17200,17500,16730,22150,11950,17070,16899.85,2.07,0,-22924,17730,17400,17210,16880,16690,17305,16785,16,5080,200,10580,10,1,7942750,1330,25.34,1.41,12,0.78,661.00,11848.00,82200,20240614,-79.62,13640,20241209,22.80,20050,-16.46,20250117,15550,7.72,20250203,82200,-79.62,20240614,13640,22.80,20241209,2.59,N,453450,200,15 억,,164330,N,N,0,N,00,N +20250207,141218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16790,-280,5,-1.64,926553200,54770,131.77,17200,17500,16730,22150,11950,17070,16917.17,2.07,0,-23229,17730,17400,17210,16880,16690,17305,16785,16,5080,200,10580,10,1,7942750,1334,25.40,1.42,12,0.69,661.00,11848.00,82200,20240614,-79.57,13640,20241209,23.09,20050,-16.26,20250117,15550,7.97,20250203,82200,-79.57,20240614,13640,23.09,20241209,2.59,N,453450,200,15 억,,164330,N,N,0,N,00,N +20250207,131216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16740,-330,5,-1.93,825593710,48748,117.28,17200,17500,16740,22150,11950,17070,16935.95,2.07,0,-22525,17730,17400,17210,16880,16690,17305,16785,16,5080,200,10580,10,1,7942750,1330,25.33,1.41,12,0.61,661.00,11848.00,82200,20240614,-79.64,13640,20241209,22.73,20050,-16.51,20250117,15550,7.65,20250203,82200,-79.64,20240614,13640,22.73,20241209,2.59,N,453450,200,15 억,,164330,N,N,0,N,00,N +20250207,121215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16810,-260,5,-1.52,689495550,40652,97.80,17200,17500,16770,22150,11950,17070,16960.93,2.07,0,-21227,17730,17400,17210,16880,16690,17305,16785,16,5080,200,10580,10,1,7942750,1335,25.43,1.42,12,0.51,661.00,11848.00,82200,20240614,-79.55,13640,20241209,23.24,20050,-16.16,20250117,15550,8.10,20250203,82200,-79.55,20240614,13640,23.24,20241209,2.59,N,453450,200,15 억,,164330,N,N,0,N,00,N +20250207,111212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16840,-230,5,-1.35,512624350,30147,72.53,17200,17500,16830,22150,11950,17070,17004.16,2.07,0,-18701,17730,17400,17210,16880,16690,17305,16785,16,5080,200,10580,10,1,7942750,1338,25.48,1.42,12,0.38,661.00,11848.00,82200,20240614,-79.51,13640,20241209,23.46,20050,-16.01,20250117,15550,8.30,20250203,82200,-79.51,20240614,13640,23.46,20241209,2.59,N,453450,200,15 억,,164330,N,N,0,N,00,N +20250207,101217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16930,-140,5,-0.82,339153530,19869,47.80,17200,17500,16930,22150,11950,17070,17069.48,2.07,0,-13299,17730,17400,17210,16880,16690,17305,16785,16,5080,200,10580,10,1,7942750,1345,25.61,1.43,12,0.25,661.00,11848.00,82200,20240614,-79.40,13640,20241209,24.12,20050,-15.56,20250117,15550,8.87,20250203,82200,-79.40,20240614,13640,24.12,20241209,2.59,N,453450,200,15 억,,164330,N,N,0,N,00,N +20250207,091224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17120,50,2,0.29,86995100,5093,12.25,17200,17500,16950,22150,11950,17070,17081.31,2.07,0,-3268,17730,17400,17210,16880,16690,17305,16785,16,5080,200,10580,10,1,7942750,1360,25.90,1.44,12,0.06,661.00,11848.00,82200,20240614,-79.17,13640,20241209,25.51,20050,-14.61,20250117,15550,10.10,20250203,82200,-79.17,20240614,13640,25.51,20241209,2.59,N,453450,200,15 억,,164330,N,N,0,N,00,N 20250206,161145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17070,-300,5,-1.73,706926690,41212,28.12,17540,17540,17020,22550,12160,17370,17153.44,2.20,0,-10546,18856,18112,17306,16562,15756,18485,16935,16,5180,200,10760,10,1,7942750,1356,25.82,1.44,12,0.52,661.00,11848.00,82200,20240614,-79.23,13640,20241209,25.15,20050,-14.86,20250117,15550,9.77,20250203,82200,-79.23,20240614,13640,25.15,20241209,2.60,N,453450,200,15 억,,174724,N,N,0,N,00,N 20250206,151152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17120,-250,5,-1.44,662365030,38603,26.34,17540,17540,17020,22550,12160,17370,17158.38,2.20,0,-10810,18856,18112,17306,16562,15756,18485,16935,16,5180,200,10760,10,1,7942750,1360,25.90,1.44,12,0.49,661.00,11848.00,82200,20240614,-79.17,13640,20241209,25.51,20050,-14.61,20250117,15550,10.10,20250203,82200,-79.17,20240614,13640,25.51,20241209,2.60,N,453450,200,15 억,,174724,N,N,0,N,00,N 20250206,141150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17270,-100,5,-0.58,609307870,35512,24.23,17540,17540,17020,22550,12160,17370,17157.80,2.20,0,-10872,18856,18112,17306,16562,15756,18485,16935,16,5180,200,10760,10,1,7942750,1372,26.13,1.46,12,0.45,661.00,11848.00,82200,20240614,-78.99,13640,20241209,26.61,20050,-13.87,20250117,15550,11.06,20250203,82200,-78.99,20240614,13640,26.61,20241209,2.60,N,453450,200,15 억,,174724,N,N,0,N,00,N diff --git a/453860/price/prices-20250201.csv b/453860/price/prices-20250201.csv index 7e522a727937..f806afd2693f 100644 --- a/453860/price/prices-20250201.csv +++ b/453860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161217,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19240,-80,5,-0.41,134924540,7045,49.38,19300,19460,19030,25100,13530,19320,19152.95,0.99,0,-1240,19986,19652,19056,18722,18126,19820,18890,28,5780,500,13520,10,1,5657215,1088,12.45,2.33,12,0.12,1545.00,8273.00,51800,20240529,-62.86,16100,20241210,19.50,21050,-8.60,20250108,17700,8.70,20250203,51800,-62.86,20240529,16100,19.50,20241210,1.50,N,453860,500,28 억,,55789,N,N,84,N,00,N +20250207,151219,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19180,-140,5,-0.72,123487910,6449,45.20,19300,19460,19030,25100,13530,19320,19148.38,0.99,0,-1047,19986,19652,19056,18722,18126,19820,18890,28,5780,500,13520,10,1,5657215,1085,12.41,2.32,12,0.11,1545.00,8273.00,51800,20240529,-62.97,16100,20241210,19.13,21050,-8.88,20250108,17700,8.36,20250203,51800,-62.97,20240529,16100,19.13,20241210,1.50,N,453860,500,28 억,,55789,N,N,19,N,00,N +20250207,141219,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19160,-160,5,-0.83,101240980,5286,37.05,19300,19460,19040,25100,13530,19320,19152.66,0.99,0,-1042,19986,19652,19056,18722,18126,19820,18890,28,5780,500,13520,10,1,5657215,1084,12.40,2.32,12,0.09,1545.00,8273.00,51800,20240529,-63.01,16100,20241210,19.01,21050,-8.98,20250108,17700,8.25,20250203,51800,-63.01,20240529,16100,19.01,20241210,1.50,N,453860,500,28 억,,55789,N,N,19,N,00,N +20250207,131216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19180,-140,5,-0.72,78389110,4090,28.67,19300,19460,19050,25100,13530,19320,19166.04,0.99,0,-448,19986,19652,19056,18722,18126,19820,18890,28,5780,500,13520,10,1,5657215,1085,12.41,2.32,12,0.07,1545.00,8273.00,51800,20240529,-62.97,16100,20241210,19.13,21050,-8.88,20250108,17700,8.36,20250203,51800,-62.97,20240529,16100,19.13,20241210,1.50,N,453860,500,28 억,,55789,N,N,19,N,00,N +20250207,121215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19140,-180,5,-0.93,66495380,3467,24.30,19300,19460,19070,25100,13530,19320,19179.52,0.99,0,-351,19986,19652,19056,18722,18126,19820,18890,28,5780,500,13520,10,1,5657215,1083,12.39,2.31,12,0.06,1545.00,8273.00,51800,20240529,-63.05,16100,20241210,18.88,21050,-9.07,20250108,17700,8.14,20250203,51800,-63.05,20240529,16100,18.88,20241210,1.50,N,453860,500,28 억,,55789,N,N,19,N,00,N +20250207,111212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19080,-240,5,-1.24,62372140,3251,22.79,19300,19460,19070,25100,13530,19320,19185.52,0.99,0,-220,19986,19652,19056,18722,18126,19820,18890,28,5780,500,13520,10,1,5657215,1079,12.35,2.31,12,0.06,1545.00,8273.00,51800,20240529,-63.17,16100,20241210,18.51,21050,-9.36,20250108,17700,7.80,20250203,51800,-63.17,20240529,16100,18.51,20241210,1.50,N,453860,500,28 억,,55789,N,N,19,N,00,N +20250207,101218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19250,-70,5,-0.36,21549520,1116,7.82,19300,19460,19130,25100,13530,19320,19309.61,0.99,0,-456,19986,19652,19056,18722,18126,19820,18890,28,5780,500,13520,10,1,5657215,1089,12.46,2.33,12,0.02,1545.00,8273.00,51800,20240529,-62.84,16100,20241210,19.57,21050,-8.55,20250108,17700,8.76,20250203,51800,-62.84,20240529,16100,19.57,20241210,1.50,N,453860,500,28 억,,55789,N,N,19,N,00,N +20250207,091225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19400,80,2,0.41,4377040,226,1.58,19300,19460,19130,25100,13530,19320,19367.43,0.99,0,-111,19986,19652,19056,18722,18126,19820,18890,28,5780,500,13520,10,1,5657215,1097,12.56,2.34,12,0.00,1545.00,8273.00,51800,20240529,-62.55,16100,20241210,20.50,21050,-7.84,20250108,17700,9.60,20250203,51800,-62.55,20240529,16100,20.50,20241210,1.50,N,453860,500,28 억,,55789,N,N,19,N,00,N 20250206,161145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19320,720,2,3.87,268372890,14172,167.87,18460,19390,18460,24150,13020,18600,18936.84,0.98,0,586,19333,18966,18733,18366,18133,18850,18250,28,5550,500,13020,10,1,5657215,1093,12.50,2.34,12,0.25,1545.00,8273.00,51800,20240529,-62.70,16100,20241210,20.00,21050,-8.22,20250108,17700,9.15,20250203,51800,-62.70,20240529,16100,20.00,20241210,1.50,N,453860,500,28 억,,55202,N,N,19,N,00,N 20250206,151152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19360,760,2,4.09,247388840,13087,155.02,18460,19390,18460,24150,13020,18600,18903.40,0.98,0,840,19333,18966,18733,18366,18133,18850,18250,28,5550,500,13020,10,1,5657215,1095,12.53,2.34,12,0.23,1545.00,8273.00,51800,20240529,-62.63,16100,20241210,20.25,21050,-8.03,20250108,17700,9.38,20250203,51800,-62.63,20240529,16100,20.25,20241210,1.50,N,453860,500,28 억,,55202,N,N,0,N,00,N 20250206,141150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19200,600,2,3.23,201758710,10711,126.88,18460,19260,18460,24150,13020,18600,18836.59,0.98,0,881,19333,18966,18733,18366,18133,18850,18250,28,5550,500,13020,10,1,5657215,1086,12.43,2.32,12,0.19,1545.00,8273.00,51800,20240529,-62.93,16100,20241210,19.25,21050,-8.79,20250108,17700,8.47,20250203,51800,-62.93,20240529,16100,19.25,20241210,1.50,N,453860,500,28 억,,55202,N,N,0,N,00,N diff --git a/454640/price/prices-20250201.csv b/454640/price/prices-20250201.csv index 43a5a8c35f51..d28ad41de853 100644 --- a/454640/price/prices-20250201.csv +++ b/454640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,9398905,4560,292.50,2050,2070,2050,2675,1445,2060,2061.16,0.00,0,-158,2073,2066,2053,2046,2033,2070,2050,5,615,100,1440,5,1,5401000,112,66.77,1.12,12,0.08,31.00,1854.00,2230,20240614,-7.17,2010,20240326,2.99,2135,-3.04,20250106,2020,2.48,20250123,2230,-7.17,20240614,2010,2.99,20240326,0.00,N,454640,100,5 억,,237,N,N,0,N,00,N +20250207,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,9355435,4539,291.15,2050,2065,2050,2675,1445,2060,2061.12,0.00,0,-158,2073,2066,2053,2046,2033,2070,2050,5,615,100,1440,5,1,5401000,112,66.61,1.11,12,0.08,31.00,1854.00,2230,20240614,-7.40,2010,20240326,2.74,2135,-3.28,20250106,2020,2.23,20250123,2230,-7.40,20240614,2010,2.74,20240326,0.00,N,454640,100,5 억,,237,N,N,0,N,00,N +20250207,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,4179270,2032,130.34,2050,2065,2050,2675,1445,2060,2056.73,0.00,0,0,2073,2066,2053,2046,2033,2070,2050,5,615,100,1440,5,1,5401000,112,66.61,1.11,12,0.04,31.00,1854.00,2230,20240614,-7.40,2010,20240326,2.74,2135,-3.28,20250106,2020,2.23,20250123,2230,-7.40,20240614,2010,2.74,20240326,0.00,N,454640,100,5 억,,237,N,N,0,N,00,N +20250207,131216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,4179270,2032,130.34,2050,2065,2050,2675,1445,2060,2056.73,0.00,0,0,2073,2066,2053,2046,2033,2070,2050,5,615,100,1440,5,1,5401000,112,66.61,1.11,12,0.04,31.00,1854.00,2230,20240614,-7.40,2010,20240326,2.74,2135,-3.28,20250106,2020,2.23,20250123,2230,-7.40,20240614,2010,2.74,20240326,0.00,N,454640,100,5 억,,237,N,N,0,N,00,N +20250207,121216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,3149265,1532,98.27,2050,2060,2050,2675,1445,2060,2055.66,0.00,0,0,2073,2066,2053,2046,2033,2070,2050,5,615,100,1440,5,1,5401000,111,66.45,1.11,12,0.03,31.00,1854.00,2230,20240614,-7.62,2010,20240326,2.49,2135,-3.51,20250106,2020,1.98,20250123,2230,-7.62,20240614,2010,2.49,20240326,0.00,N,454640,100,5 억,,237,N,N,0,N,00,N +20250207,111212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,617060,301,19.31,2050,2060,2050,2675,1445,2060,2050.03,0.00,0,0,2073,2066,2053,2046,2033,2070,2050,5,615,100,1440,5,1,5401000,111,66.45,1.11,12,0.01,31.00,1854.00,2230,20240614,-7.62,2010,20240326,2.49,2135,-3.51,20250106,2020,1.98,20250123,2230,-7.62,20240614,2010,2.49,20240326,0.00,N,454640,100,5 억,,237,N,N,0,N,00,N +20250207,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,617060,301,19.31,2050,2060,2050,2675,1445,2060,2050.03,0.00,0,0,2073,2066,2053,2046,2033,2070,2050,5,615,100,1440,5,1,5401000,111,66.45,1.11,12,0.01,31.00,1854.00,2230,20240614,-7.62,2010,20240326,2.49,2135,-3.51,20250106,2020,1.98,20250123,2230,-7.62,20240614,2010,2.49,20240326,0.00,N,454640,100,5 억,,237,N,N,0,N,00,N +20250207,091225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.00,0,0,2073,2066,2053,2046,2033,2070,2050,5,615,100,1440,5,1,5401000,111,66.45,1.11,12,0.00,31.00,1854.00,2230,20240614,-7.62,2010,20240326,2.49,2135,-3.51,20250106,2020,1.98,20250123,2230,-7.62,20240614,2010,2.49,20240326,0.00,N,454640,100,5 억,,237,N,N,0,N,00,N 20250206,161145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,20,2,0.98,3198385,1559,17.55,2060,2060,2040,2650,1430,2040,2051.56,0.00,0,158,2070,2055,2045,2030,2020,2052,2027,5,610,100,1420,5,1,5401000,111,66.45,1.11,12,0.03,31.00,1854.00,2230,20240614,-7.62,2010,20240326,2.49,2135,-3.51,20250106,2020,1.98,20250123,2230,-7.62,20240614,2010,2.49,20240326,0.00,N,454640,100,5 억,,79,N,N,0,N,00,N 20250206,151152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,20,2,0.98,3198385,1559,17.55,2060,2060,2040,2650,1430,2040,2051.56,0.00,0,158,2070,2055,2045,2030,2020,2052,2027,5,610,100,1420,5,1,5401000,111,66.45,1.11,12,0.03,31.00,1854.00,2230,20240614,-7.62,2010,20240326,2.49,2135,-3.51,20250106,2020,1.98,20250123,2230,-7.62,20240614,2010,2.49,20240326,0.00,N,454640,100,5 억,,79,N,N,0,N,00,N 20250206,141151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,20,2,0.98,3198385,1559,17.55,2060,2060,2040,2650,1430,2040,2051.56,0.00,0,158,2070,2055,2045,2030,2020,2052,2027,5,610,100,1420,5,1,5401000,111,66.45,1.11,12,0.03,31.00,1854.00,2230,20240614,-7.62,2010,20240326,2.49,2135,-3.51,20250106,2020,1.98,20250123,2230,-7.62,20240614,2010,2.49,20240326,0.00,N,454640,100,5 억,,79,N,N,0,N,00,N diff --git a/454750/price/prices-20250201.csv b/454750/price/prices-20250201.csv index 00aed321a7e7..203033acb64e 100644 --- a/454750/price/prices-20250201.csv +++ b/454750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,2524785,1251,13.52,2010,2025,2010,2610,1410,2010,2018.21,0.03,0,-5,2026,2017,2011,2002,1996,2017,2002,7,600,100,1400,5,1,7202000,145,87.61,1.04,12,0.02,23.00,1932.00,2215,20240510,-9.03,1970,20241226,2.28,2025,-0.49,20250207,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,N,454750,100,7 억,,2048,N,N,0,N,00,N +20250207,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,2351410,1165,12.59,2010,2025,2010,2610,1410,2010,2018.38,0.03,0,-5,2026,2017,2011,2002,1996,2017,2002,7,600,100,1400,5,1,7202000,145,87.83,1.05,12,0.02,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2025,-0.25,20250207,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,2048,N,N,0,N,00,N +20250207,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,2351410,1165,12.59,2010,2025,2010,2610,1410,2010,2018.38,0.03,0,-5,2026,2017,2011,2002,1996,2017,2002,7,600,100,1400,5,1,7202000,145,87.83,1.05,12,0.02,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2025,-0.25,20250207,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,2048,N,N,0,N,00,N +20250207,131216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,15,2,0.75,416250,207,2.24,2010,2025,2010,2610,1410,2010,2010.87,0.03,0,-5,2026,2017,2011,2002,1996,2017,2002,7,600,100,1400,5,1,7202000,146,88.04,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2025,0.00,20250207,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,2048,N,N,0,N,00,N +20250207,121216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,15,2,0.75,416250,207,2.24,2010,2025,2010,2610,1410,2010,2010.87,0.03,0,-5,2026,2017,2011,2002,1996,2017,2002,7,600,100,1400,5,1,7202000,146,88.04,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2025,0.00,20250207,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,2048,N,N,0,N,00,N +20250207,111212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,15,2,0.75,416250,207,2.24,2010,2025,2010,2610,1410,2010,2010.87,0.03,0,-5,2026,2017,2011,2002,1996,2017,2002,7,600,100,1400,5,1,7202000,146,88.04,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2025,0.00,20250207,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,2048,N,N,0,N,00,N +20250207,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,15,2,0.75,416250,207,2.24,2010,2025,2010,2610,1410,2010,2010.87,0.03,0,-5,2026,2017,2011,2002,1996,2017,2002,7,600,100,1400,5,1,7202000,146,88.04,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2025,0.00,20250207,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,2048,N,N,0,N,00,N +20250207,091225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,10050,5,0.05,2010,2010,2010,2610,1410,2010,2010.00,0.03,0,-5,2026,2017,2011,2002,1996,2017,2002,7,600,100,1400,5,1,7202000,145,87.39,1.04,12,0.00,23.00,1932.00,2215,20240510,-9.26,1970,20241226,2.03,2020,-0.50,20250206,1980,1.52,20250113,2215,-9.26,20240510,1970,2.03,20241226,0.00,N,454750,100,7 억,,2048,N,N,0,N,00,N 20250206,161146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,18661850,9256,4746.67,2010,2020,2005,2610,1410,2010,2016.19,0.03,0,-21,2016,2012,2011,2007,2006,2012,2007,7,600,100,1400,5,1,7202000,145,87.39,1.04,12,0.13,23.00,1932.00,2215,20240510,-9.26,1970,20241226,2.03,2020,-0.50,20250206,1980,1.52,20250113,2215,-9.26,20240510,1970,2.03,20241226,0.00,N,454750,100,7 억,,2049,N,N,0,N,00,N 20250206,151152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,18619640,9235,4735.90,2010,2020,2005,2610,1410,2010,2016.20,0.03,0,-20,2016,2012,2011,2007,2006,2012,2007,7,600,100,1400,5,1,7202000,145,87.39,1.04,12,0.13,23.00,1932.00,2215,20240510,-9.26,1970,20241226,2.03,2020,-0.50,20250206,1980,1.52,20250113,2215,-9.26,20240510,1970,2.03,20241226,0.00,N,454750,100,7 억,,2049,N,N,0,N,00,N 20250206,141151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,13409720,6643,3406.67,2010,2020,2005,2610,1410,2010,2018.62,0.03,0,-20,2016,2012,2011,2007,2006,2012,2007,7,600,100,1400,5,1,7202000,145,87.39,1.04,12,0.09,23.00,1932.00,2215,20240510,-9.26,1970,20241226,2.03,2020,-0.50,20250206,1980,1.52,20250113,2215,-9.26,20240510,1970,2.03,20241226,0.00,N,454750,100,7 억,,2049,N,N,0,N,00,N diff --git a/454910/price/prices-20250201.csv b/454910/price/prices-20250201.csv index fa0239ccc428..42784fcf97fa 100644 --- a/454910/price/prices-20250201.csv +++ b/454910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161218,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,69800,700,2,1.01,71719959200,1017122,95.03,69700,72500,69100,89800,48400,69100,70513.83,3.87,0,-37405,74566,71832,70266,67532,65966,71050,66750,324,20700,500,48370,100,1,64819980,45244,-232.67,10.31,12,1.57,-300.00,6770.00,109300,20240712,-36.14,49850,20241220,40.02,73400,-4.90,20250204,56200,24.20,20250102,109300,-36.14,20240712,49850,40.02,20241220,1.19,N,454910,500,324 억,,2510545,N,N,151,N,00,N +20250207,151219,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,70000,900,2,1.30,68893832700,976650,91.25,69700,72500,69100,89800,48400,69100,70541.17,3.87,0,-34466,74566,71832,70266,67532,65966,71050,66750,324,20700,500,48370,100,1,64819980,45374,-233.33,10.34,12,1.51,-300.00,6770.00,109300,20240712,-35.96,49850,20241220,40.42,73400,-4.63,20250204,56200,24.56,20250102,109300,-35.96,20240712,49850,40.42,20241220,1.19,N,454910,500,324 억,,2510545,N,N,3194,N,00,N +20250207,141219,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,69200,100,2,0.14,64145118400,908379,84.87,69700,72500,69100,89800,48400,69100,70615.16,3.87,0,-24004,74566,71832,70266,67532,65966,71050,66750,324,20700,500,48370,100,1,64819980,44855,-230.67,10.22,12,1.40,-300.00,6770.00,109300,20240712,-36.69,49850,20241220,38.82,73400,-5.72,20250204,56200,23.13,20250102,109300,-36.69,20240712,49850,38.82,20241220,1.19,N,454910,500,324 억,,2510545,N,N,3194,N,00,N +20250207,131217,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,69200,100,2,0.14,60910240800,861672,80.51,69700,72500,69100,89800,48400,69100,70688.69,3.87,0,-21604,74566,71832,70266,67532,65966,71050,66750,324,20700,500,48370,100,1,64819980,44855,-230.67,10.22,12,1.33,-300.00,6770.00,109300,20240712,-36.69,49850,20241220,38.82,73400,-5.72,20250204,56200,23.13,20250102,109300,-36.69,20240712,49850,38.82,20241220,1.19,N,454910,500,324 억,,2510545,N,N,3194,N,00,N +20250207,121216,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,69800,700,2,1.01,55984173500,790792,73.89,69700,72500,69500,89800,48400,69100,70795.37,3.87,0,-22371,74566,71832,70266,67532,65966,71050,66750,324,20700,500,48370,100,1,64819980,45244,-232.67,10.31,12,1.22,-300.00,6770.00,109300,20240712,-36.14,49850,20241220,40.02,73400,-4.90,20250204,56200,24.20,20250102,109300,-36.14,20240712,49850,40.02,20241220,1.19,N,454910,500,324 억,,2510545,N,N,3194,N,00,N +20250207,111212,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,69900,800,2,1.16,53606081000,756816,70.71,69700,72500,69500,89800,48400,69100,70831.38,3.87,0,-17751,74566,71832,70266,67532,65966,71050,66750,324,20700,500,48370,100,1,64819980,45309,-233.00,10.32,12,1.17,-300.00,6770.00,109300,20240712,-36.05,49850,20241220,40.22,73400,-4.77,20250204,56200,24.38,20250102,109300,-36.05,20240712,49850,40.22,20241220,1.19,N,454910,500,324 억,,2510545,N,N,3194,N,00,N +20250207,101218,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,70100,1000,2,1.45,46406800100,653939,61.10,69700,72500,69600,89800,48400,69100,70965.43,3.87,0,-6142,74566,71832,70266,67532,65966,71050,66750,324,20700,500,48370,100,1,64819980,45439,-233.67,10.35,12,1.01,-300.00,6770.00,109300,20240712,-35.86,49850,20241220,40.62,73400,-4.50,20250204,56200,24.73,20250102,109300,-35.86,20240712,49850,40.62,20241220,1.19,N,454910,500,324 억,,2510545,N,N,3194,N,00,N +20250207,091225,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,69900,800,2,1.16,5609216000,80303,7.50,69700,70200,69600,89800,48400,69100,69851.94,3.87,0,2808,74566,71832,70266,67532,65966,71050,66750,324,20700,500,48370,100,1,64819980,45309,-233.00,10.32,12,0.12,-300.00,6770.00,109300,20240712,-36.05,49850,20241220,40.22,73400,-4.77,20250204,56200,24.38,20250102,109300,-36.05,20240712,49850,40.22,20241220,1.19,N,454910,500,324 억,,2510545,N,N,3194,N,00,N 20250206,161146,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,69100,-2100,5,-2.95,74608172000,1061383,74.22,72200,73000,68700,92500,49900,71200,70296.46,4.00,0,-63417,74133,72666,71233,69766,68333,73400,70500,324,21300,500,49840,100,1,64819980,44791,-230.33,10.21,12,1.64,-300.00,6770.00,109300,20240712,-36.78,49850,20241220,38.62,73400,-5.86,20250204,56200,22.95,20250102,109300,-36.78,20240712,49850,38.62,20241220,1.07,N,454910,500,324 억,,2592686,N,N,3194,N,00,N 20250206,151152,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,69200,-2000,5,-2.81,72061398400,1024524,71.64,72200,73000,68700,92500,49900,71200,70336.32,4.00,0,-64705,74133,72666,71233,69766,68333,73400,70500,324,21300,500,49840,100,1,64819980,44855,-230.67,10.22,12,1.58,-300.00,6770.00,109300,20240712,-36.69,49850,20241220,38.82,73400,-5.72,20250204,56200,23.13,20250102,109300,-36.69,20240712,49850,38.82,20241220,1.07,N,454910,500,324 억,,2592686,N,N,1814,N,00,N 20250206,141151,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,69500,-1700,5,-2.39,65716986200,932882,65.23,72200,73000,68700,92500,49900,71200,70444.98,4.00,0,-56959,74133,72666,71233,69766,68333,73400,70500,324,21300,500,49840,100,1,64819980,45050,-231.67,10.27,12,1.44,-300.00,6770.00,109300,20240712,-36.41,49850,20241220,39.42,73400,-5.31,20250204,56200,23.67,20250102,109300,-36.41,20240712,49850,39.42,20241220,1.07,N,454910,500,324 억,,2592686,N,N,1814,N,00,N diff --git a/455250/price/prices-20250201.csv b/455250/price/prices-20250201.csv index 2dfa6858c61c..b69613f94ef2 100644 --- a/455250/price/prices-20250201.csv +++ b/455250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,5791595,2804,107.89,2075,2080,2060,2695,1455,2075,2065.48,0.66,0,-2,2078,2076,2073,2071,2068,2077,2072,4,620,100,1280,5,1,4305000,90,69.33,1.06,12,0.07,30.00,1958.00,2103,20240628,-1.09,1674,20240131,24.25,2090,-0.48,20250103,2025,2.72,20250102,2670,-22.10,20240628,2010,3.48,20241226,0.00,N,455250,100,4 억,,28410,N,N,0,N,00,N +20250207,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,5743755,2781,107.00,2075,2080,2060,2695,1455,2075,2065.36,0.66,0,-2,2078,2076,2073,2071,2068,2077,2072,4,620,100,1280,5,1,4305000,90,69.33,1.06,12,0.06,30.00,1958.00,2103,20240628,-1.09,1674,20240131,24.25,2090,-0.48,20250103,2025,2.72,20250102,2670,-22.10,20240628,2010,3.48,20241226,0.00,N,455250,100,4 억,,28410,N,N,0,N,00,N +20250207,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,3685520,1789,68.83,2075,2075,2060,2695,1455,2075,2060.10,0.66,0,0,2078,2076,2073,2071,2068,2077,2072,4,620,100,1280,5,1,4305000,89,69.00,1.06,12,0.04,30.00,1958.00,2103,20240628,-1.57,1674,20240131,23.66,2090,-0.96,20250103,2025,2.22,20250102,2670,-22.47,20240628,2010,2.99,20241226,0.00,N,455250,100,4 억,,28410,N,N,0,N,00,N +20250207,131217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,2325910,1129,43.44,2075,2075,2060,2695,1455,2075,2060.15,0.66,0,0,2078,2076,2073,2071,2068,2077,2072,4,620,100,1280,5,1,4305000,89,69.17,1.06,12,0.03,30.00,1958.00,2103,20240628,-1.33,1674,20240131,23.95,2090,-0.72,20250103,2025,2.47,20250102,2670,-22.28,20240628,2010,3.23,20241226,0.00,N,455250,100,4 억,,28410,N,N,0,N,00,N +20250207,121216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,2325910,1129,43.44,2075,2075,2060,2695,1455,2075,2060.15,0.66,0,0,2078,2076,2073,2071,2068,2077,2072,4,620,100,1280,5,1,4305000,89,69.17,1.06,12,0.03,30.00,1958.00,2103,20240628,-1.33,1674,20240131,23.95,2090,-0.72,20250103,2025,2.47,20250102,2670,-22.28,20240628,2010,3.23,20241226,0.00,N,455250,100,4 억,,28410,N,N,0,N,00,N +20250207,111213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,2325910,1129,43.44,2075,2075,2060,2695,1455,2075,2060.15,0.66,0,0,2078,2076,2073,2071,2068,2077,2072,4,620,100,1280,5,1,4305000,89,69.17,1.06,12,0.03,30.00,1958.00,2103,20240628,-1.33,1674,20240131,23.95,2090,-0.72,20250103,2025,2.47,20250102,2670,-22.28,20240628,2010,3.23,20241226,0.00,N,455250,100,4 억,,28410,N,N,0,N,00,N +20250207,101219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,202035,98,3.77,2075,2075,2060,2695,1455,2075,2061.58,0.66,0,0,2078,2076,2073,2071,2068,2077,2072,4,620,100,1280,5,1,4305000,89,69.17,1.06,12,0.00,30.00,1958.00,2103,20240628,-1.33,1674,20240131,23.95,2090,-0.72,20250103,2025,2.47,20250102,2670,-22.28,20240628,2010,3.23,20241226,0.00,N,455250,100,4 억,,28410,N,N,0,N,00,N +20250207,091226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,4150,2,0.08,2075,2075,2075,2695,1455,2075,2075.00,0.66,0,0,2078,2076,2073,2071,2068,2077,2072,4,620,100,1280,5,1,4305000,89,69.17,1.06,12,0.00,30.00,1958.00,2103,20240628,-1.33,1674,20240131,23.95,2090,-0.72,20250103,2025,2.47,20250102,2670,-22.28,20240628,2010,3.23,20241226,0.00,N,455250,100,4 억,,28410,N,N,0,N,00,N 20250206,161146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,5386285,2599,881.02,2075,2075,2070,2695,1455,2075,2072.45,0.66,0,0,2085,2080,2070,2065,2055,2082,2067,4,620,100,1280,5,1,4305000,89,69.17,1.06,12,0.06,30.00,1958.00,2103,20240628,-1.33,1674,20240124,23.95,2090,-0.72,20250103,2025,2.47,20250102,2670,-22.28,20240628,2010,3.23,20241226,0.00,N,455250,100,4 억,,28410,N,N,0,N,00,N 20250206,151153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,5355160,2584,875.93,2075,2075,2070,2695,1455,2075,2072.43,0.66,0,0,2085,2080,2070,2065,2055,2082,2067,4,620,100,1280,5,1,4305000,89,69.17,1.06,12,0.06,30.00,1958.00,2103,20240628,-1.33,1674,20240124,23.95,2090,-0.72,20250103,2025,2.47,20250102,2670,-22.28,20240628,2010,3.23,20241226,0.00,N,455250,100,4 억,,28410,N,N,0,N,00,N 20250206,141151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,5355160,2584,875.93,2075,2075,2070,2695,1455,2075,2072.43,0.66,0,0,2085,2080,2070,2065,2055,2082,2067,4,620,100,1280,5,1,4305000,89,69.17,1.06,12,0.06,30.00,1958.00,2103,20240628,-1.33,1674,20240124,23.95,2090,-0.72,20250103,2025,2.47,20250102,2670,-22.28,20240628,2010,3.23,20241226,0.00,N,455250,100,4 억,,28410,N,N,0,N,00,N diff --git a/455310/price/prices-20250201.csv b/455310/price/prices-20250201.csv index 1c9d57437cf5..8660b6906b5d 100644 --- a/455310/price/prices-20250201.csv +++ b/455310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,774575,384,3.62,2005,2025,2005,2625,1415,2020,2017.12,0.02,0,0,2033,2026,2013,2006,1993,2030,2010,5,605,100,1450,5,1,5060000,102,91.36,1.02,12,0.01,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250207,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,613325,304,2.87,2005,2025,2005,2625,1415,2020,2017.52,0.02,0,0,2033,2026,2013,2006,1993,2030,2010,5,605,100,1450,5,1,5060000,102,92.05,1.02,12,0.01,22.00,1978.00,2270,20240425,-10.79,1970,20250122,2.79,2045,-0.98,20250110,1970,2.79,20250122,2270,-10.79,20240425,1970,2.79,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250207,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,613325,304,2.87,2005,2025,2005,2625,1415,2020,2017.52,0.02,0,0,2033,2026,2013,2006,1993,2030,2010,5,605,100,1450,5,1,5060000,102,92.05,1.02,12,0.01,22.00,1978.00,2270,20240425,-10.79,1970,20250122,2.79,2045,-0.98,20250110,1970,2.79,20250122,2270,-10.79,20240425,1970,2.79,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250207,131217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,613325,304,2.87,2005,2025,2005,2625,1415,2020,2017.52,0.02,0,0,2033,2026,2013,2006,1993,2030,2010,5,605,100,1450,5,1,5060000,102,92.05,1.02,12,0.01,22.00,1978.00,2270,20240425,-10.79,1970,20250122,2.79,2045,-0.98,20250110,1970,2.79,20250122,2270,-10.79,20240425,1970,2.79,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250207,121217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,613325,304,2.87,2005,2025,2005,2625,1415,2020,2017.52,0.02,0,0,2033,2026,2013,2006,1993,2030,2010,5,605,100,1450,5,1,5060000,102,92.05,1.02,12,0.01,22.00,1978.00,2270,20240425,-10.79,1970,20250122,2.79,2045,-0.98,20250110,1970,2.79,20250122,2270,-10.79,20240425,1970,2.79,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250207,111213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,204540,102,0.96,2005,2020,2005,2625,1415,2020,2005.29,0.02,0,0,2033,2026,2013,2006,1993,2030,2010,5,605,100,1450,5,1,5060000,102,91.82,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.01,1970,20250122,2.54,2045,-1.22,20250110,1970,2.54,20250122,2270,-11.01,20240425,1970,2.54,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250207,101219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,204540,102,0.96,2005,2020,2005,2625,1415,2020,2005.29,0.02,0,0,2033,2026,2013,2006,1993,2030,2010,5,605,100,1450,5,1,5060000,102,91.82,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.01,1970,20250122,2.54,2045,-1.22,20250110,1970,2.54,20250122,2270,-11.01,20240425,1970,2.54,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250207,091226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.02,0,0,2033,2026,2013,2006,1993,2030,2010,5,605,100,1450,5,1,5060000,102,91.82,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.01,1970,20250122,2.54,2045,-1.22,20250110,1970,2.54,20250122,2270,-11.01,20240425,1970,2.54,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N 20250206,161146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,21385505,10594,920.42,2010,2020,2000,2610,1410,2010,2018.64,0.02,0,-309,2023,2016,2008,2001,1993,2017,2002,5,600,100,1440,5,1,5060000,102,91.82,1.02,12,0.21,22.00,1978.00,2270,20240425,-11.01,1970,20250122,2.54,2045,-1.22,20250110,1970,2.54,20250122,2270,-11.01,20240425,1970,2.54,20250122,0.00,N,455310,100,5 억,,1110,N,N,0,N,00,N 20250206,151153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,21385505,10594,920.42,2010,2020,2000,2610,1410,2010,2018.64,0.02,0,-309,2023,2016,2008,2001,1993,2017,2002,5,600,100,1440,5,1,5060000,102,91.82,1.02,12,0.21,22.00,1978.00,2270,20240425,-11.01,1970,20250122,2.54,2045,-1.22,20250110,1970,2.54,20250122,2270,-11.01,20240425,1970,2.54,20250122,0.00,N,455310,100,5 억,,1110,N,N,0,N,00,N 20250206,141152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,21385505,10594,920.42,2010,2020,2000,2610,1410,2010,2018.64,0.02,0,-309,2023,2016,2008,2001,1993,2017,2002,5,600,100,1440,5,1,5060000,102,91.82,1.02,12,0.21,22.00,1978.00,2270,20240425,-11.01,1970,20250122,2.54,2045,-1.22,20250110,1970,2.54,20250122,2270,-11.01,20240425,1970,2.54,20250122,0.00,N,455310,100,5 억,,1110,N,N,0,N,00,N diff --git a/455900/price/prices-20250201.csv b/455900/price/prices-20250201.csv index cc5d674b4e1a..fce22d004ff1 100644 --- a/455900/price/prices-20250201.csv +++ b/455900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161219,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30600,450,2,1.49,13674420850,446477,78.33,30550,31350,30100,39150,21150,30150,30627.53,0.30,0,-3864,32016,31082,30316,29382,28616,30700,29000,75,9000,500,18690,50,1,14991131,4587,-39.03,46.86,12,2.98,-784.00,653.00,77700,20240326,-60.62,20500,20240805,49.27,32500,-5.85,20250121,24500,24.90,20250109,77700,-60.62,20240326,20500,49.27,20240805,1.85,N,455900,500,74 억,,45244,N,N,74,N,00,N +20250207,151220,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30550,400,2,1.33,12730595850,415618,72.92,30550,31350,30100,39150,21150,30150,30630.54,0.30,0,3881,32016,31082,30316,29382,28616,30700,29000,75,9000,500,18690,50,1,14991131,4580,-38.97,46.78,12,2.77,-784.00,653.00,77700,20240326,-60.68,20500,20240805,49.02,32500,-6.00,20250121,24500,24.69,20250109,77700,-60.68,20240326,20500,49.02,20240805,1.85,N,455900,500,74 억,,45244,N,N,4020,N,00,N +20250207,141220,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30350,200,2,0.66,11575915550,377497,66.23,30550,31350,30100,39150,21150,30150,30664.94,0.30,0,-6610,32016,31082,30316,29382,28616,30700,29000,75,9000,500,18690,50,1,14991131,4550,-38.71,46.48,12,2.52,-784.00,653.00,77700,20240326,-60.94,20500,20240805,48.05,32500,-6.62,20250121,24500,23.88,20250109,77700,-60.94,20240326,20500,48.05,20240805,1.85,N,455900,500,74 억,,45244,N,N,4020,N,00,N +20250207,131217,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30300,150,2,0.50,10759076550,350533,61.50,30550,31350,30100,39150,21150,30150,30693.50,0.30,0,-6866,32016,31082,30316,29382,28616,30700,29000,75,9000,500,18690,50,1,14991131,4542,-38.65,46.40,12,2.34,-784.00,653.00,77700,20240326,-61.00,20500,20240805,47.80,32500,-6.77,20250121,24500,23.67,20250109,77700,-61.00,20240326,20500,47.80,20240805,1.85,N,455900,500,74 억,,45244,N,N,4020,N,00,N +20250207,121217,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30350,200,2,0.66,9904492600,322302,56.54,30550,31350,30200,39150,21150,30150,30730.50,0.30,0,-7457,32016,31082,30316,29382,28616,30700,29000,75,9000,500,18690,50,1,14991131,4550,-38.71,46.48,12,2.15,-784.00,653.00,77700,20240326,-60.94,20500,20240805,48.05,32500,-6.62,20250121,24500,23.88,20250109,77700,-60.94,20240326,20500,48.05,20240805,1.85,N,455900,500,74 억,,45244,N,N,4020,N,00,N +20250207,111213,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30350,200,2,0.66,9300281950,302430,53.06,30550,31350,30200,39150,21150,30150,30751.88,0.30,0,-1694,32016,31082,30316,29382,28616,30700,29000,75,9000,500,18690,50,1,14991131,4550,-38.71,46.48,12,2.02,-784.00,653.00,77700,20240326,-60.94,20500,20240805,48.05,32500,-6.62,20250121,24500,23.88,20250109,77700,-60.94,20240326,20500,48.05,20240805,1.85,N,455900,500,74 억,,45244,N,N,4020,N,00,N +20250207,101219,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30850,700,2,2.32,6980010200,226497,39.74,30550,31350,30200,39150,21150,30150,30817.28,0.30,0,-9584,32016,31082,30316,29382,28616,30700,29000,75,9000,500,18690,50,1,14991131,4625,-39.35,47.24,12,1.51,-784.00,653.00,77700,20240326,-60.30,20500,20240805,50.49,32500,-5.08,20250121,24500,25.92,20250109,77700,-60.30,20240326,20500,50.49,20240805,1.85,N,455900,500,74 억,,45244,N,N,4020,N,00,N +20250207,091226,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30750,600,2,1.99,1525474650,49854,8.75,30550,30800,30200,39150,21150,30150,30598.99,0.30,0,-2318,32016,31082,30316,29382,28616,30700,29000,75,9000,500,18690,50,1,14991131,4610,-39.22,47.09,12,0.33,-784.00,653.00,77700,20240326,-60.42,20500,20240805,50.00,32500,-5.38,20250121,24500,25.51,20250109,77700,-60.42,20240326,20500,50.00,20240805,1.85,N,455900,500,74 억,,45244,N,N,4020,N,00,N 20250206,161146,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30150,-950,5,-3.05,17128037950,567434,58.93,30950,31250,29550,40400,21800,31100,30184.54,0.56,0,-30629,32766,31932,30966,30132,29166,32350,30550,75,9300,500,19280,50,1,14991131,4520,-38.46,46.17,12,3.79,-784.00,653.00,77700,20240326,-61.20,20500,20240805,47.07,32500,-7.23,20250121,24500,23.06,20250109,77700,-61.20,20240326,20500,47.07,20240805,1.92,N,455900,500,74 억,,83250,N,N,4020,N,00,N 20250206,151153,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30100,-1000,5,-3.22,16425309600,544121,56.51,30950,31250,29550,40400,21800,31100,30186.28,0.56,0,-29543,32766,31932,30966,30132,29166,32350,30550,75,9300,500,19280,50,1,14991131,4512,-38.39,46.09,12,3.63,-784.00,653.00,77700,20240326,-61.26,20500,20240805,46.83,32500,-7.38,20250121,24500,22.86,20250109,77700,-61.26,20240326,20500,46.83,20240805,1.92,N,455900,500,74 억,,83250,N,N,2969,N,00,N 20250206,141152,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30150,-950,5,-3.05,15245708400,504852,52.43,30950,31250,29550,40400,21800,31100,30197.75,0.56,0,-27472,32766,31932,30966,30132,29166,32350,30550,75,9300,500,19280,50,1,14991131,4520,-38.46,46.17,12,3.37,-784.00,653.00,77700,20240326,-61.20,20500,20240805,47.07,32500,-7.23,20250121,24500,23.06,20250109,77700,-61.20,20240326,20500,47.07,20240805,1.92,N,455900,500,74 억,,83250,N,N,2969,N,00,N diff --git a/455910/price/prices-20250201.csv b/455910/price/prices-20250201.csv index 2c9936b6cd62..d0e137124d77 100644 --- a/455910/price/prices-20250201.csv +++ b/455910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,1296545,634,6.85,2050,2050,2045,2655,1435,2045,2045.02,0.03,0,0,2061,2052,2041,2032,2021,2057,2037,5,610,100,1470,5,1,5020000,103,120.29,1.13,12,0.01,17.00,1805.00,2295,20240329,-10.89,1991,20241209,2.71,2135,-4.22,20250103,2025,0.99,20250107,2295,-10.89,20240329,1991,2.71,20241209,0.00,N,455910,100,5 억,,1261,N,N,0,N,00,N +20250207,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,1265870,619,6.69,2050,2050,2045,2655,1435,2045,2045.02,0.03,0,0,2061,2052,2041,2032,2021,2057,2037,5,610,100,1470,5,1,5020000,103,120.29,1.13,12,0.01,17.00,1805.00,2295,20240329,-10.89,1991,20241209,2.71,2135,-4.22,20250103,2025,0.99,20250107,2295,-10.89,20240329,1991,2.71,20241209,0.00,N,455910,100,5 억,,1261,N,N,0,N,00,N +20250207,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,1265870,619,6.69,2050,2050,2045,2655,1435,2045,2045.02,0.03,0,0,2061,2052,2041,2032,2021,2057,2037,5,610,100,1470,5,1,5020000,103,120.29,1.13,12,0.01,17.00,1805.00,2295,20240329,-10.89,1991,20241209,2.71,2135,-4.22,20250103,2025,0.99,20250107,2295,-10.89,20240329,1991,2.71,20241209,0.00,N,455910,100,5 억,,1261,N,N,0,N,00,N +20250207,131218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,1263825,618,6.68,2050,2050,2045,2655,1435,2045,2045.02,0.03,0,0,2061,2052,2041,2032,2021,2057,2037,5,610,100,1470,5,1,5020000,103,120.29,1.13,12,0.01,17.00,1805.00,2295,20240329,-10.89,1991,20241209,2.71,2135,-4.22,20250103,2025,0.99,20250107,2295,-10.89,20240329,1991,2.71,20241209,0.00,N,455910,100,5 억,,1261,N,N,0,N,00,N +20250207,121217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,415150,203,2.19,2050,2050,2045,2655,1435,2045,2045.07,0.03,0,0,2061,2052,2041,2032,2021,2057,2037,5,610,100,1470,5,1,5020000,103,120.29,1.13,12,0.00,17.00,1805.00,2295,20240329,-10.89,1991,20241209,2.71,2135,-4.22,20250103,2025,0.99,20250107,2295,-10.89,20240329,1991,2.71,20241209,0.00,N,455910,100,5 억,,1261,N,N,0,N,00,N +20250207,111213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,6150,3,0.03,2050,2050,2050,2655,1435,2045,2050.00,0.03,0,0,2061,2052,2041,2032,2021,2057,2037,5,610,100,1470,5,1,5020000,103,120.59,1.14,12,0.00,17.00,1805.00,2295,20240329,-10.68,1991,20241209,2.96,2135,-3.98,20250103,2025,1.23,20250107,2295,-10.68,20240329,1991,2.96,20241209,0.00,N,455910,100,5 억,,1261,N,N,0,N,00,N +20250207,101219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,6150,3,0.03,2050,2050,2050,2655,1435,2045,2050.00,0.03,0,0,2061,2052,2041,2032,2021,2057,2037,5,610,100,1470,5,1,5020000,103,120.59,1.14,12,0.00,17.00,1805.00,2295,20240329,-10.68,1991,20241209,2.96,2135,-3.98,20250103,2025,1.23,20250107,2295,-10.68,20240329,1991,2.96,20241209,0.00,N,455910,100,5 억,,1261,N,N,0,N,00,N +20250207,091226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.03,0,0,2061,2052,2041,2032,2021,2057,2037,5,610,100,1470,5,1,5020000,103,120.29,1.13,12,0.00,17.00,1805.00,2295,20240329,-10.89,1991,20241209,2.71,2135,-4.22,20250103,2025,0.99,20250107,2295,-10.89,20240329,1991,2.71,20241209,0.00,N,455910,100,5 억,,1261,N,N,0,N,00,N 20250206,161147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,18801685,9250,399.91,2035,2050,2030,2665,1435,2050,2032.61,0.02,0,296,2060,2055,2045,2040,2030,2057,2042,5,615,100,1470,5,1,5020000,103,120.29,1.13,12,0.18,17.00,1805.00,2295,20240329,-10.89,1991,20241209,2.71,2135,-4.22,20250103,2025,0.99,20250107,2295,-10.89,20240329,1991,2.71,20241209,0.00,N,455910,100,5 억,,965,N,N,0,N,00,N 20250206,151154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,18801685,9250,399.91,2035,2050,2030,2665,1435,2050,2032.61,0.02,0,296,2060,2055,2045,2040,2030,2057,2042,5,615,100,1470,5,1,5020000,103,120.29,1.13,12,0.18,17.00,1805.00,2295,20240329,-10.89,1991,20241209,2.71,2135,-4.22,20250103,2025,0.99,20250107,2295,-10.89,20240329,1991,2.71,20241209,0.00,N,455910,100,5 억,,965,N,N,0,N,00,N 20250206,141152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,18775160,9237,399.35,2035,2050,2030,2665,1435,2050,2032.60,0.02,0,297,2060,2055,2045,2040,2030,2057,2042,5,615,100,1470,5,1,5020000,102,120.00,1.13,12,0.18,17.00,1805.00,2295,20240329,-11.11,1991,20241209,2.46,2135,-4.45,20250103,2025,0.74,20250107,2295,-11.11,20240329,1991,2.46,20241209,0.00,N,455910,100,5 억,,965,N,N,0,N,00,N diff --git a/456010/price/prices-20250201.csv b/456010/price/prices-20250201.csv index 82405b670380..b2c5c30ac3ad 100644 --- a/456010/price/prices-20250201.csv +++ b/456010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10240,580,2,6.00,23938802830,2380005,127.58,9530,10440,9360,12550,6770,9660,10057.46,0.50,0,123233,10440,10050,9750,9360,9060,10245,9555,66,2890,500,5980,10,1,13276856,1360,-12.47,12.09,12,17.93,-821.00,847.00,36950,20240517,-72.29,4805,20241209,113.11,13000,-21.23,20250106,8240,24.27,20250203,36950,-72.29,20240517,4805,113.11,20241209,3.28,N,456010,500,66 억,,65811,N,N,0,N,00,N +20250207,151221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10330,670,2,6.94,22540466090,2243973,120.29,9530,10440,9360,12550,6770,9660,10044.97,0.50,0,129504,10440,10050,9750,9360,9060,10245,9555,66,2890,500,5980,10,1,13276856,1371,-12.58,12.20,12,16.90,-821.00,847.00,36950,20240517,-72.04,4805,20241209,114.98,13000,-20.54,20250106,8240,25.36,20250203,36950,-72.04,20240517,4805,114.98,20241209,3.28,N,456010,500,66 억,,65811,N,N,0,N,00,N +20250207,141221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10210,550,2,5.69,13111722420,1327732,71.17,9530,10290,9360,12550,6770,9660,9875.36,0.50,0,110632,10440,10050,9750,9360,9060,10245,9555,66,2890,500,5980,10,1,13276856,1356,-12.44,12.05,12,10.00,-821.00,847.00,36950,20240517,-72.37,4805,20241209,112.49,13000,-21.46,20250106,8240,23.91,20250203,36950,-72.37,20240517,4805,112.49,20241209,3.28,N,456010,500,66 억,,65811,N,N,0,N,00,N +20250207,131218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9570,-90,5,-0.93,5595401510,580664,31.13,9530,9850,9360,12550,6770,9660,9636.19,0.50,0,-8609,10440,10050,9750,9360,9060,10245,9555,66,2890,500,5980,10,1,13276856,1271,-11.66,11.30,12,4.37,-821.00,847.00,36950,20240517,-74.10,4805,20241209,99.17,13000,-26.38,20250106,8240,16.14,20250203,36950,-74.10,20240517,4805,99.17,20241209,3.28,N,456010,500,66 억,,65811,N,N,0,N,00,N +20250207,121217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9700,40,2,0.41,4808580080,499045,26.75,9530,9850,9360,12550,6770,9660,9635.54,0.50,0,1260,10440,10050,9750,9360,9060,10245,9555,66,2890,500,5980,10,1,13276856,1288,-11.81,11.45,12,3.76,-821.00,847.00,36950,20240517,-73.75,4805,20241209,101.87,13000,-25.38,20250106,8240,17.72,20250203,36950,-73.75,20240517,4805,101.87,20241209,3.28,N,456010,500,66 억,,65811,N,N,0,N,00,N +20250207,111214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9680,20,2,0.21,4457768240,462803,24.81,9530,9850,9360,12550,6770,9660,9632.08,0.50,0,-4305,10440,10050,9750,9360,9060,10245,9555,66,2890,500,5980,10,1,13276856,1285,-11.79,11.43,12,3.49,-821.00,847.00,36950,20240517,-73.80,4805,20241209,101.46,13000,-25.54,20250106,8240,17.48,20250203,36950,-73.80,20240517,4805,101.46,20241209,3.28,N,456010,500,66 억,,65811,N,N,0,N,00,N +20250207,101220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9660,0,3,0.00,2453388150,257113,13.78,9530,9680,9360,12550,6770,9660,9541.84,0.50,0,23516,10440,10050,9750,9360,9060,10245,9555,66,2890,500,5980,10,1,13276856,1283,-11.77,11.40,12,1.94,-821.00,847.00,36950,20240517,-73.86,4805,20241209,101.04,13000,-25.69,20250106,8240,17.23,20250203,36950,-73.86,20240517,4805,101.04,20241209,3.28,N,456010,500,66 억,,65811,N,N,0,N,00,N +20250207,091227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9600,-60,5,-0.62,939366210,99262,5.32,9530,9640,9360,12550,6770,9660,9462.54,0.50,0,26139,10440,10050,9750,9360,9060,10245,9555,66,2890,500,5980,10,1,13276856,1275,-11.69,11.33,12,0.75,-821.00,847.00,36950,20240517,-74.02,4805,20241209,99.79,13000,-26.15,20250106,8240,16.50,20250203,36950,-74.02,20240517,4805,99.79,20241209,3.28,N,456010,500,66 억,,65811,N,N,0,N,00,N 20250206,161147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9660,210,2,2.22,18043500370,1847450,182.80,9650,10140,9450,12280,6620,9450,9766.87,1.54,0,-141618,9856,9652,9366,9162,8876,9755,9265,66,2830,500,5850,10,1,13276856,1283,-11.77,11.40,12,13.91,-821.00,847.00,36950,20240517,-73.86,4805,20241209,101.04,13000,-25.69,20250106,8240,17.23,20250203,36950,-73.86,20240517,4805,101.04,20241209,3.60,N,456010,500,66 억,,204915,N,N,0,N,00,N 20250206,151154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9630,180,2,1.90,17748479920,1816894,179.77,9650,10140,9450,12280,6620,9450,9768.59,1.54,0,-148018,9856,9652,9366,9162,8876,9755,9265,66,2830,500,5850,10,1,13276856,1279,-11.73,11.37,12,13.68,-821.00,847.00,36950,20240517,-73.94,4805,20241209,100.42,13000,-25.92,20250106,8240,16.87,20250203,36950,-73.94,20240517,4805,100.42,20241209,3.60,N,456010,500,66 억,,204915,N,N,0,N,00,N 20250206,141152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9670,220,2,2.33,16684221020,1706618,168.86,9650,10140,9450,12280,6620,9450,9776.20,1.54,0,-154147,9856,9652,9366,9162,8876,9755,9265,66,2830,500,5850,10,1,13276856,1284,-11.78,11.42,12,12.85,-821.00,847.00,36950,20240517,-73.83,4805,20241209,101.25,13000,-25.62,20250106,8240,17.35,20250203,36950,-73.83,20240517,4805,101.25,20241209,3.60,N,456010,500,66 억,,204915,N,N,0,N,00,N diff --git a/456040/price/prices-20250201.csv b/456040/price/prices-20250201.csv index a79ddc8f2e6d..6acd3c099b07 100644 --- a/456040/price/prices-20250201.csv +++ b/456040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161219,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,68300,1000,2,1.49,2937716700,43418,119.72,67000,68800,66200,87400,47200,67300,67654.18,8.91,0,-3787,68633,67966,66733,66066,64833,68300,66400,448,20100,5000,48450,100,1,8952495,6115,9.73,0.51,12,0.48,7020.00,132882.00,108700,20240620,-37.17,54700,20241115,24.86,71000,-3.80,20250116,57400,18.99,20250102,108700,-37.17,20240620,54700,24.86,20241115,1.01,N,456040,5000,447 억,,797426,N,N,80,N,00,N +20250207,151221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,68300,1000,2,1.49,2642513400,39087,107.78,67000,68800,66200,87400,47200,67300,67605.95,8.91,0,-3284,68633,67966,66733,66066,64833,68300,66400,448,20100,5000,48450,100,1,8952495,6115,9.73,0.51,12,0.44,7020.00,132882.00,108700,20240620,-37.17,54700,20241115,24.86,71000,-3.80,20250116,57400,18.99,20250102,108700,-37.17,20240620,54700,24.86,20241115,1.01,N,456040,5000,447 억,,797426,N,N,13,N,00,N +20250207,141221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,66800,-500,5,-0.74,1272786100,19027,52.47,67000,67600,66200,87400,47200,67300,66893.66,8.91,0,-2674,68633,67966,66733,66066,64833,68300,66400,448,20100,5000,48450,100,1,8952495,5980,9.52,0.50,12,0.21,7020.00,132882.00,108700,20240620,-38.55,54700,20241115,22.12,71000,-5.92,20250116,57400,16.38,20250102,108700,-38.55,20240620,54700,22.12,20241115,1.01,N,456040,5000,447 억,,797426,N,N,13,N,00,N +20250207,131218,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,66800,-500,5,-0.74,1137439000,17003,46.88,67000,67600,66200,87400,47200,67300,66896.35,8.91,0,-2649,68633,67966,66733,66066,64833,68300,66400,448,20100,5000,48450,100,1,8952495,5980,9.52,0.50,12,0.19,7020.00,132882.00,108700,20240620,-38.55,54700,20241115,22.12,71000,-5.92,20250116,57400,16.38,20250102,108700,-38.55,20240620,54700,22.12,20241115,1.01,N,456040,5000,447 억,,797426,N,N,13,N,00,N +20250207,121218,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,66800,-500,5,-0.74,1062736200,15885,43.80,67000,67600,66200,87400,47200,67300,66901.84,8.91,0,-1867,68633,67966,66733,66066,64833,68300,66400,448,20100,5000,48450,100,1,8952495,5980,9.52,0.50,12,0.18,7020.00,132882.00,108700,20240620,-38.55,54700,20241115,22.12,71000,-5.92,20250116,57400,16.38,20250102,108700,-38.55,20240620,54700,22.12,20241115,1.01,N,456040,5000,447 억,,797426,N,N,13,N,00,N +20250207,111214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,66700,-600,5,-0.89,977714600,14610,40.29,67000,67600,66200,87400,47200,67300,66920.89,8.91,0,-1673,68633,67966,66733,66066,64833,68300,66400,448,20100,5000,48450,100,1,8952495,5971,9.50,0.50,12,0.16,7020.00,132882.00,108700,20240620,-38.64,54700,20241115,21.94,71000,-6.06,20250116,57400,16.20,20250102,108700,-38.64,20240620,54700,21.94,20241115,1.01,N,456040,5000,447 억,,797426,N,N,13,N,00,N +20250207,101220,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,66600,-700,5,-1.04,856201100,12787,35.26,67000,67600,66200,87400,47200,67300,66958.69,8.91,0,-1337,68633,67966,66733,66066,64833,68300,66400,448,20100,5000,48450,100,1,8952495,5962,9.49,0.50,12,0.14,7020.00,132882.00,108700,20240620,-38.73,54700,20241115,21.76,71000,-6.20,20250116,57400,16.03,20250102,108700,-38.73,20240620,54700,21.76,20241115,1.01,N,456040,5000,447 억,,797426,N,N,13,N,00,N +20250207,091227,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,67000,-300,5,-0.45,314713800,4720,13.01,67000,67100,66200,87400,47200,67300,66676.52,8.91,0,-323,68633,67966,66733,66066,64833,68300,66400,448,20100,5000,48450,100,1,8952495,5998,9.54,0.50,12,0.05,7020.00,132882.00,108700,20240620,-38.36,54700,20241115,22.49,71000,-5.63,20250116,57400,16.72,20250102,108700,-38.36,20240620,54700,22.49,20241115,1.01,N,456040,5000,447 억,,797426,N,N,13,N,00,N 20250206,161147,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,67300,1700,2,2.59,2386658300,35891,141.08,65500,67400,65500,85200,46000,65600,66495.70,8.84,0,6162,68466,67032,66266,64832,64066,66650,64450,448,19600,5000,47230,100,1,8952495,6025,9.59,0.51,12,0.40,7020.00,132882.00,108700,20240620,-38.09,54700,20241115,23.03,71000,-5.21,20250116,57400,17.25,20250102,108700,-38.09,20240620,54700,23.03,20241115,1.01,N,456040,5000,447 억,,791609,N,N,12,N,00,N 20250206,151154,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,67100,1500,2,2.29,2263927400,34066,133.91,65500,67400,65500,85200,46000,65600,66457.10,8.84,0,6144,68466,67032,66266,64832,64066,66650,64450,448,19600,5000,47230,100,1,8952495,6007,9.56,0.50,12,0.38,7020.00,132882.00,108700,20240620,-38.27,54700,20241115,22.67,71000,-5.49,20250116,57400,16.90,20250102,108700,-38.27,20240620,54700,22.67,20241115,1.01,N,456040,5000,447 억,,791609,N,N,5,N,00,N 20250206,141153,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,66600,1000,2,1.52,1864823400,28108,110.49,65500,67400,65500,85200,46000,65600,66344.93,8.84,0,5445,68466,67032,66266,64832,64066,66650,64450,448,19600,5000,47230,100,1,8952495,5962,9.49,0.50,12,0.31,7020.00,132882.00,108700,20240620,-38.73,54700,20241115,21.76,71000,-6.20,20250116,57400,16.03,20250102,108700,-38.73,20240620,54700,21.76,20241115,1.01,N,456040,5000,447 억,,791609,N,N,5,N,00,N diff --git a/456070/price/prices-20250201.csv b/456070/price/prices-20250201.csv index 6b43fdad5213..f76472c08ba5 100644 --- a/456070/price/prices-20250201.csv +++ b/456070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17420,-530,5,-2.95,5075782880,285294,133.40,18150,18300,17420,23300,12570,17950,17792.27,0.35,0,-19215,18750,18350,18150,17750,17550,18250,17650,54,5350,500,12560,10,1,10766177,1875,-362.92,4.05,12,2.65,-48.00,4305.00,45800,20240823,-61.97,12100,20241210,43.97,22450,-22.41,20250113,16590,5.00,20250203,45800,-61.97,20240823,12100,43.97,20241210,3.50,N,456070,500,53 억,,38165,N,N,105,N,00,N +20250207,151221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17500,-450,5,-2.51,4867544500,273356,127.82,18150,18300,17420,23300,12570,17950,17806.61,0.35,0,-19214,18750,18350,18150,17750,17550,18250,17650,54,5350,500,12560,10,1,10766177,1884,-364.58,4.07,12,2.54,-48.00,4305.00,45800,20240823,-61.79,12100,20241210,44.63,22450,-22.05,20250113,16590,5.49,20250203,45800,-61.79,20240823,12100,44.63,20241210,3.50,N,456070,500,53 억,,38165,N,N,13,N,00,N +20250207,141221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17530,-420,5,-2.34,4550428560,255240,119.35,18150,18300,17420,23300,12570,17950,17828.04,0.35,0,-17688,18750,18350,18150,17750,17550,18250,17650,54,5350,500,12560,10,1,10766177,1887,-365.21,4.07,12,2.37,-48.00,4305.00,45800,20240823,-61.72,12100,20241210,44.88,22450,-21.92,20250113,16590,5.67,20250203,45800,-61.72,20240823,12100,44.88,20241210,3.50,N,456070,500,53 억,,38165,N,N,13,N,00,N +20250207,131218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17480,-470,5,-2.62,4085720720,228628,106.90,18150,18300,17450,23300,12570,17950,17870.61,0.35,0,-17052,18750,18350,18150,17750,17550,18250,17650,54,5350,500,12560,10,1,10766177,1882,-364.17,4.06,12,2.12,-48.00,4305.00,45800,20240823,-61.83,12100,20241210,44.46,22450,-22.14,20250113,16590,5.36,20250203,45800,-61.83,20240823,12100,44.46,20241210,3.50,N,456070,500,53 억,,38165,N,N,13,N,00,N +20250207,121218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17550,-400,5,-2.23,3524230470,196552,91.91,18150,18300,17460,23300,12570,17950,17930.27,0.35,0,-14854,18750,18350,18150,17750,17550,18250,17650,54,5350,500,12560,10,1,10766177,1889,-365.62,4.08,12,1.83,-48.00,4305.00,45800,20240823,-61.68,12100,20241210,45.04,22450,-21.83,20250113,16590,5.79,20250203,45800,-61.68,20240823,12100,45.04,20241210,3.50,N,456070,500,53 억,,38165,N,N,13,N,00,N +20250207,111214,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17850,-100,5,-0.56,2643796760,146518,68.51,18150,18300,17840,23300,12570,17950,18044.18,0.35,0,-9656,18750,18350,18150,17750,17550,18250,17650,54,5350,500,12560,10,1,10766177,1922,-371.88,4.15,12,1.36,-48.00,4305.00,45800,20240823,-61.03,12100,20241210,47.52,22450,-20.49,20250113,16590,7.59,20250203,45800,-61.03,20240823,12100,47.52,20241210,3.50,N,456070,500,53 억,,38165,N,N,13,N,00,N +20250207,101220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17950,0,3,0.00,2007331750,110966,51.89,18150,18300,17850,23300,12570,17950,18089.61,0.35,0,-7547,18750,18350,18150,17750,17550,18250,17650,54,5350,500,12560,10,1,10766177,1933,-373.96,4.17,12,1.03,-48.00,4305.00,45800,20240823,-60.81,12100,20241210,48.35,22450,-20.04,20250113,16590,8.20,20250203,45800,-60.81,20240823,12100,48.35,20241210,3.50,N,456070,500,53 억,,38165,N,N,13,N,00,N +20250207,091227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17980,30,2,0.17,260626220,14518,6.79,18150,18180,17850,23300,12570,17950,17951.94,0.35,0,-26,18750,18350,18150,17750,17550,18250,17650,54,5350,500,12560,10,1,10766177,1936,-374.58,4.18,12,0.13,-48.00,4305.00,45800,20240823,-60.74,12100,20241210,48.60,22450,-19.91,20250113,16590,8.38,20250203,45800,-60.74,20240823,12100,48.60,20241210,3.50,N,456070,500,53 억,,38165,N,N,13,N,00,N 20250206,161147,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17950,-300,5,-1.64,3854970860,211740,49.73,18240,18550,17950,23700,12780,18250,18207.04,0.47,0,-11848,19076,18662,18226,17812,17376,18870,18020,54,5450,500,12770,10,1,10766177,1933,-373.96,4.17,12,1.97,-48.00,4305.00,45800,20240823,-60.81,12100,20241210,48.35,22450,-20.04,20250113,16590,8.20,20250203,45800,-60.81,20240823,12100,48.35,20241210,3.62,N,456070,500,53 억,,50087,N,N,13,N,00,N 20250206,151154,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18010,-240,5,-1.32,3664172470,201118,47.24,18240,18550,17970,23700,12780,18250,18219.02,0.47,0,-11370,19076,18662,18226,17812,17376,18870,18020,54,5450,500,12770,10,1,10766177,1939,-375.21,4.18,12,1.87,-48.00,4305.00,45800,20240823,-60.68,12100,20241210,48.84,22450,-19.78,20250113,16590,8.56,20250203,45800,-60.68,20240823,12100,48.84,20241210,3.62,N,456070,500,53 억,,50087,N,N,74,N,00,N 20250206,141153,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18060,-190,5,-1.04,3055082920,167334,39.30,18240,18550,18050,23700,12780,18250,18257.39,0.47,0,-4047,19076,18662,18226,17812,17376,18870,18020,54,5450,500,12770,10,1,10766177,1944,-376.25,4.20,12,1.55,-48.00,4305.00,45800,20240823,-60.57,12100,20241210,49.26,22450,-19.55,20250113,16590,8.86,20250203,45800,-60.57,20240823,12100,49.26,20241210,3.62,N,456070,500,53 억,,50087,N,N,74,N,00,N diff --git a/456190/price/prices-20250201.csv b/456190/price/prices-20250201.csv index 2d6b8aab2767..e5b9c04b34e5 100644 --- a/456190/price/prices-20250201.csv +++ b/456190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161220,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250207,151222,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250207,141221,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250207,131219,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250207,121218,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250207,111215,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250207,101220,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250207,091227,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N 20250206,161148,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N 20250206,151155,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N 20250206,141153,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N diff --git a/456440/price/prices-20250201.csv b/456440/price/prices-20250201.csv index 4e84f9e82ef3..f798e98abc99 100644 --- a/456440/price/prices-20250201.csv +++ b/456440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-25,5,-1.18,275831005,131173,121.30,2125,2125,2085,2760,1490,2125,2102.90,0.57,0,240,2155,2140,2130,2115,2105,2135,2110,5,635,100,1480,5,1,5315000,112,70.00,1.07,12,2.47,30.00,1971.00,2347,20240216,-10.52,2075,20250131,1.20,2290,-8.30,20250131,2075,1.20,20250131,2395,-12.32,20240216,2075,1.20,20250131,0.13,N,456440,100,5 억,,30307,N,N,0,N,00,N +20250207,151222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,260909395,124068,114.73,2125,2125,2085,2760,1490,2125,2102.95,0.57,0,423,2155,2140,2130,2115,2105,2135,2110,5,635,100,1480,5,1,5315000,112,70.17,1.07,12,2.33,30.00,1971.00,2347,20240216,-10.31,2075,20250131,1.45,2290,-8.08,20250131,2075,1.45,20250131,2395,-12.11,20240216,2075,1.45,20250131,0.13,N,456440,100,5 억,,30307,N,N,0,N,00,N +20250207,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-30,5,-1.41,219662015,104444,96.58,2125,2125,2085,2760,1490,2125,2103.16,0.57,0,843,2155,2140,2130,2115,2105,2135,2110,5,635,100,1480,5,1,5315000,111,69.83,1.06,12,1.97,30.00,1971.00,2347,20240216,-10.74,2075,20250131,0.96,2290,-8.52,20250131,2075,0.96,20250131,2395,-12.53,20240216,2075,0.96,20250131,0.13,N,456440,100,5 억,,30307,N,N,0,N,00,N +20250207,131219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-35,5,-1.65,215658560,102528,94.81,2125,2125,2085,2760,1490,2125,2103.41,0.57,0,845,2155,2140,2130,2115,2105,2135,2110,5,635,100,1480,5,1,5315000,111,69.67,1.06,12,1.93,30.00,1971.00,2347,20240216,-10.95,2075,20250131,0.72,2290,-8.73,20250131,2075,0.72,20250131,2395,-12.73,20240216,2075,0.72,20250131,0.13,N,456440,100,5 억,,30307,N,N,0,N,00,N +20250207,121218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-35,5,-1.65,196345685,93267,86.24,2125,2125,2085,2760,1490,2125,2105.20,0.57,0,846,2155,2140,2130,2115,2105,2135,2110,5,635,100,1480,5,1,5315000,111,69.67,1.06,12,1.75,30.00,1971.00,2347,20240216,-10.95,2075,20250131,0.72,2290,-8.73,20250131,2075,0.72,20250131,2395,-12.73,20240216,2075,0.72,20250131,0.13,N,456440,100,5 억,,30307,N,N,0,N,00,N +20250207,111215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,134918880,64000,59.18,2125,2125,2105,2760,1490,2125,2108.11,0.57,0,843,2155,2140,2130,2115,2105,2135,2110,5,635,100,1480,5,1,5315000,112,70.17,1.07,12,1.20,30.00,1971.00,2347,20240216,-10.31,2075,20250131,1.45,2290,-8.08,20250131,2075,1.45,20250131,2395,-12.11,20240216,2075,1.45,20250131,0.13,N,456440,100,5 억,,30307,N,N,0,N,00,N +20250207,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,41270550,19524,18.05,2125,2125,2110,2760,1490,2125,2113.84,0.57,0,835,2155,2140,2130,2115,2105,2135,2110,5,635,100,1480,5,1,5315000,112,70.50,1.07,12,0.37,30.00,1971.00,2347,20240216,-9.88,2075,20250131,1.93,2290,-7.64,20250131,2075,1.93,20250131,2395,-11.69,20240216,2075,1.93,20250131,0.13,N,456440,100,5 억,,30307,N,N,0,N,00,N +20250207,091228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,5597080,2634,2.44,2125,2125,2120,2760,1490,2125,2124.94,0.57,0,718,2155,2140,2130,2115,2105,2135,2110,5,635,100,1480,5,1,5315000,113,70.83,1.08,12,0.05,30.00,1971.00,2347,20240216,-9.46,2075,20250131,2.41,2290,-7.21,20250131,2075,2.41,20250131,2395,-11.27,20240216,2075,2.41,20250131,0.13,N,456440,100,5 억,,30307,N,N,0,N,00,N 20250206,161148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,230088985,108142,174.04,2130,2145,2120,2765,1495,2130,2127.66,0.54,0,1806,2243,2186,2143,2086,2043,2165,2065,5,635,100,1490,5,1,5315000,113,70.83,1.08,12,2.03,30.00,1971.00,2347,20240216,-9.46,2075,20250131,2.41,2290,-7.21,20250131,2075,2.41,20250131,2395,-11.27,20240216,2075,2.41,20250131,0.13,N,456440,100,5 억,,28501,N,N,0,N,00,N 20250206,151155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,228093580,107203,172.53,2130,2145,2120,2765,1495,2130,2127.68,0.54,0,1807,2243,2186,2143,2086,2043,2165,2065,5,635,100,1490,5,1,5315000,114,71.33,1.09,12,2.02,30.00,1971.00,2347,20240216,-8.82,2075,20250131,3.13,2290,-6.55,20250131,2075,3.13,20250131,2395,-10.65,20240216,2075,3.13,20250131,0.13,N,456440,100,5 억,,28501,N,N,0,N,00,N 20250206,141153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,156488150,73517,118.31,2130,2145,2120,2765,1495,2130,2128.60,0.54,0,988,2243,2186,2143,2086,2043,2165,2065,5,635,100,1490,5,1,5315000,113,71.17,1.08,12,1.38,30.00,1971.00,2347,20240216,-9.03,2075,20250131,2.89,2290,-6.77,20250131,2075,2.89,20250131,2395,-10.86,20240216,2075,2.89,20250131,0.13,N,456440,100,5 억,,28501,N,N,0,N,00,N diff --git a/456490/price/prices-20250201.csv b/456490/price/prices-20250201.csv index 42f523a1f4c9..7a0e4856b7c8 100644 --- a/456490/price/prices-20250201.csv +++ b/456490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,11595395,5495,787.25,2105,2210,2105,2735,1475,2105,2110.17,0.06,0,-19,2115,2110,2100,2095,2085,2112,2097,4,630,100,1510,5,1,4200000,88,131.56,1.07,12,0.13,16.00,1964.00,2355,20240502,-10.62,2005,20241120,4.99,2210,-4.75,20250207,2045,2.93,20250123,2355,-10.62,20240502,2005,4.99,20241120,0.10,N,456490,100,4 억,,2682,N,N,0,N,00,N +20250207,151222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,15,2,0.71,11311010,5360,767.91,2105,2210,2105,2735,1475,2105,2110.26,0.06,0,-19,2115,2110,2100,2095,2085,2112,2097,4,630,100,1510,5,1,4200000,89,132.50,1.08,12,0.13,16.00,1964.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,N,456490,100,4 억,,2682,N,N,0,N,00,N +20250207,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,15,2,0.71,11311010,5360,767.91,2105,2210,2105,2735,1475,2105,2110.26,0.06,0,-19,2115,2110,2100,2095,2085,2112,2097,4,630,100,1510,5,1,4200000,89,132.50,1.08,12,0.13,16.00,1964.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,N,456490,100,4 억,,2682,N,N,0,N,00,N +20250207,131219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,15,2,0.71,11311010,5360,767.91,2105,2210,2105,2735,1475,2105,2110.26,0.06,0,-19,2115,2110,2100,2095,2085,2112,2097,4,630,100,1510,5,1,4200000,89,132.50,1.08,12,0.13,16.00,1964.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,N,456490,100,4 억,,2682,N,N,0,N,00,N +20250207,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,11287740,5349,766.33,2105,2210,2105,2735,1475,2105,2110.25,0.06,0,-19,2115,2110,2100,2095,2085,2112,2097,4,630,100,1510,5,1,4200000,89,132.19,1.08,12,0.13,16.00,1964.00,2355,20240502,-10.19,2005,20241120,5.49,2210,-4.30,20250207,2045,3.42,20250123,2355,-10.19,20240502,2005,5.49,20241120,0.10,N,456490,100,4 억,,2682,N,N,0,N,00,N +20250207,111215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,11074115,5248,751.86,2105,2210,2105,2735,1475,2105,2110.16,0.06,0,-19,2115,2110,2100,2095,2085,2112,2097,4,630,100,1510,5,1,4200000,88,131.56,1.07,12,0.12,16.00,1964.00,2355,20240502,-10.62,2005,20241120,4.99,2210,-4.75,20250207,2045,2.93,20250123,2355,-10.62,20240502,2005,4.99,20241120,0.10,N,456490,100,4 억,,2682,N,N,0,N,00,N +20250207,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,7276315,3448,493.98,2105,2210,2105,2735,1475,2105,2110.30,0.06,0,-19,2115,2110,2100,2095,2085,2112,2097,4,630,100,1510,5,1,4200000,89,131.88,1.07,12,0.08,16.00,1964.00,2355,20240502,-10.40,2005,20241120,5.24,2210,-4.52,20250207,2045,3.18,20250123,2355,-10.40,20240502,2005,5.24,20241120,0.10,N,456490,100,4 억,,2682,N,N,0,N,00,N +20250207,091228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,2562985,1215,174.07,2105,2110,2105,2735,1475,2105,2109.45,0.06,0,12,2115,2110,2100,2095,2085,2112,2097,4,630,100,1510,5,1,4200000,89,131.88,1.07,12,0.03,16.00,1964.00,2355,20240502,-10.40,2005,20241120,5.24,2145,-1.63,20250107,2045,3.18,20250123,2355,-10.40,20240502,2005,5.24,20241120,0.10,N,456490,100,4 억,,2682,N,N,0,N,00,N 20250206,161148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1462140,698,4.22,2100,2105,2090,2735,1475,2105,2094.76,0.06,0,-9,2111,2107,2101,2097,2091,2110,2100,4,630,100,1510,5,1,4200000,88,131.56,1.07,12,0.02,16.00,1964.00,2355,20240502,-10.62,2005,20241120,4.99,2145,-1.86,20250107,2045,2.93,20250123,2355,-10.62,20240502,2005,4.99,20241120,0.10,N,456490,100,4 억,,2691,N,N,0,N,00,N 20250206,151155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1060085,507,3.07,2100,2105,2090,2735,1475,2105,2090.90,0.06,0,18,2111,2107,2101,2097,2091,2110,2100,4,630,100,1510,5,1,4200000,88,131.56,1.07,12,0.01,16.00,1964.00,2355,20240502,-10.62,2005,20241120,4.99,2145,-1.86,20250107,2045,2.93,20250123,2355,-10.62,20240502,2005,4.99,20241120,0.10,N,456490,100,4 억,,2691,N,N,0,N,00,N 20250206,141154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,269970,129,0.78,2100,2105,2090,2735,1475,2105,2092.79,0.06,0,18,2111,2107,2101,2097,2091,2110,2100,4,630,100,1510,5,1,4200000,88,131.25,1.07,12,0.00,16.00,1964.00,2355,20240502,-10.83,2005,20241120,4.74,2145,-2.10,20250107,2045,2.69,20250123,2355,-10.83,20240502,2005,4.74,20241120,0.10,N,456490,100,4 억,,2691,N,N,0,N,00,N diff --git a/456570/price/prices-20250201.csv b/456570/price/prices-20250201.csv index 4485dd9a2cce..41dc4757bb1d 100644 --- a/456570/price/prices-20250201.csv +++ b/456570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161221,57,100.00,KONEX,,,N,N,N,N, ,N,8100,-300,5,-3.57,7133590,882,98.22,8600,8600,8000,9660,7140,8400,8087.97,0.00,0,0,8906,8652,8526,8272,8146,8590,8210,25,1260,500,5040,10,1,4960985,402,13.97,-3.38,12,0.02,580.00,-2396.00,26500,20240320,-69.43,6970,20241223,16.21,9210,-12.05,20250109,8000,1.25,20250207,26500,-69.43,20240320,6970,16.21,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20250207,151222,57,100.00,KONEX,,,N,N,N,N, ,N,8100,-300,5,-3.57,7133590,882,98.22,8600,8600,8000,9660,7140,8400,8087.97,0.00,0,0,8906,8652,8526,8272,8146,8590,8210,25,1260,500,5040,10,1,4960985,402,13.97,-3.38,12,0.02,580.00,-2396.00,26500,20240320,-69.43,6970,20241223,16.21,9210,-12.05,20250109,8000,1.25,20250207,26500,-69.43,20240320,6970,16.21,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20250207,141222,57,100.00,KONEX,,,N,N,N,N, ,N,8100,-300,5,-3.57,6890590,852,94.88,8600,8600,8000,9660,7140,8400,8087.55,0.00,0,0,8906,8652,8526,8272,8146,8590,8210,25,1260,500,5040,10,1,4960985,402,13.97,-3.38,12,0.02,580.00,-2396.00,26500,20240320,-69.43,6970,20241223,16.21,9210,-12.05,20250109,8000,1.25,20250207,26500,-69.43,20240320,6970,16.21,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20250207,131219,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-200,5,-2.38,6874390,850,94.65,8600,8600,8000,9660,7140,8400,8087.52,0.00,0,0,8906,8652,8526,8272,8146,8590,8210,25,1260,500,5040,10,1,4960985,407,14.14,-3.42,12,0.02,580.00,-2396.00,26500,20240320,-69.06,6970,20241223,17.65,9210,-10.97,20250109,8000,2.50,20250207,26500,-69.06,20240320,6970,17.65,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20250207,121219,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-400,5,-4.76,6106190,754,83.96,8600,8600,8000,9660,7140,8400,8098.40,0.00,0,0,8906,8652,8526,8272,8146,8590,8210,25,1260,500,5040,10,1,4960985,397,13.79,-3.34,12,0.02,580.00,-2396.00,26500,20240320,-69.81,6970,20241223,14.78,9210,-13.14,20250109,8000,0.00,20250207,26500,-69.81,20240320,6970,14.78,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20250207,111215,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-400,5,-4.76,3028950,370,41.20,8600,8600,8000,9660,7140,8400,8186.35,0.00,0,0,8906,8652,8526,8272,8146,8590,8210,25,1260,500,5040,10,1,4960985,397,13.79,-3.34,12,0.01,580.00,-2396.00,26500,20240320,-69.81,6970,20241223,14.78,9210,-13.14,20250109,8000,0.00,20250207,26500,-69.81,20240320,6970,14.78,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20250207,101221,57,100.00,KONEX,,,N,N,N,N, ,N,8600,200,2,2.38,43000,5,0.56,8600,8600,8600,9660,7140,8400,8600.00,0.00,0,0,8906,8652,8526,8272,8146,8590,8210,25,1260,500,5040,10,1,4960985,427,14.83,-3.59,12,0.00,580.00,-2396.00,26500,20240320,-67.55,6970,20241223,23.39,9210,-6.62,20250109,8000,7.50,20250103,26500,-67.55,20240320,6970,23.39,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20250207,091228,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,0,0,0.00,0,0,0,9660,7140,8400,0.00,0.00,0,0,8906,8652,8526,8272,8146,8590,8210,25,1260,500,5040,10,1,4960985,417,14.48,-3.51,12,0.00,580.00,-2396.00,26500,20240320,-68.30,6970,20241223,20.52,9210,-8.79,20250109,8000,5.00,20250103,26500,-68.30,20240320,6970,20.52,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N 20250206,161148,57,100.00,KONEX,,,N,N,N,N, ,N,8400,-380,5,-4.33,7656560,898,198.67,8780,8780,8400,10090,7470,8780,8526.24,0.00,0,0,9026,8902,8656,8532,8286,8965,8595,25,1310,500,5260,10,1,4960985,417,14.48,-3.51,12,0.02,580.00,-2396.00,26500,20240320,-68.30,6970,20241223,20.52,9210,-8.79,20250109,8000,5.00,20250103,26500,-68.30,20240320,6970,20.52,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N 20250206,151155,57,100.00,KONEX,,,N,N,N,N, ,N,8400,-380,5,-4.33,7656560,898,198.67,8780,8780,8400,10090,7470,8780,8526.24,0.00,0,0,9026,8902,8656,8532,8286,8965,8595,25,1310,500,5260,10,1,4960985,417,14.48,-3.51,12,0.02,580.00,-2396.00,26500,20240320,-68.30,6970,20241223,20.52,9210,-8.79,20250109,8000,5.00,20250103,26500,-68.30,20240320,6970,20.52,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N 20250206,141154,57,100.00,KONEX,,,N,N,N,N, ,N,8740,-40,5,-0.46,2146020,248,54.87,8780,8780,8500,10090,7470,8780,8653.31,0.00,0,0,9026,8902,8656,8532,8286,8965,8595,25,1310,500,5260,10,1,4960985,434,15.07,-3.65,12,0.00,580.00,-2396.00,26500,20240320,-67.02,6970,20241223,25.39,9210,-5.10,20250109,8000,9.25,20250103,26500,-67.02,20240320,6970,25.39,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N diff --git a/456700/price/prices-20250201.csv b/456700/price/prices-20250201.csv index 52f1711eb55b..72634a728619 100644 --- a/456700/price/prices-20250201.csv +++ b/456700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161221,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240125,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240207,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250207,151223,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240125,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240207,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250207,141222,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240125,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240207,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250207,131220,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240125,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240207,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250207,121219,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240125,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240207,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250207,111216,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240125,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240207,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250207,101221,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240125,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240207,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250207,091228,57,100.00,KONEX,,,N,N,N,N, ,N,18000,0,3,0.00,0,0,0.00,0,0,0,20700,15300,18000,0.00,0.00,0,0,18000,18000,18000,18000,18000,18000,18000,5,2700,500,12240,10,1,900000,162,28.39,0.96,12,0.00,634.00,18785.00,25000,20240125,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240207,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N 20250206,161149,57,100.00,KONEX,신저가,,N,N,N,N, ,N,18000,-540,5,-2.91,1800000,100,0.00,18000,18000,18000,21300,15760,18540,18000.00,0.00,0,0,18540,18540,18540,18540,18540,18540,18540,5,2760,500,12600,10,1,900000,162,28.39,0.96,12,0.01,634.00,18785.00,25000,20240124,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240206,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N 20250206,151156,57,100.00,KONEX,신저가,,N,N,N,N, ,N,18000,-540,5,-2.91,1800000,100,0.00,18000,18000,18000,21300,15760,18540,18000.00,0.00,0,0,18540,18540,18540,18540,18540,18540,18540,5,2760,500,12600,10,1,900000,162,28.39,0.96,12,0.01,634.00,18785.00,25000,20240124,-28.00,18000,20250206,0.00,18800,-4.26,20250102,18000,0.00,20250206,25000,-28.00,20240206,18000,0.00,20250206,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N 20250206,141154,57,100.00,KONEX,,,N,N,N,N, ,N,18540,0,3,0.00,0,0,0.00,0,0,0,21300,15760,18540,0.00,0.00,0,0,18540,18540,18540,18540,18540,18540,18540,5,2760,500,12600,10,1,900000,167,29.24,0.99,12,0.00,634.00,18785.00,25000,20240124,-25.84,18540,20250109,0.00,18800,-1.38,20250102,18540,0.00,20250109,25000,-25.84,20240206,18540,0.00,20250109,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N diff --git a/457190/price/prices-20250201.csv b/457190/price/prices-20250201.csv index 8c7f4f83fdde..091aa194440a 100644 --- a/457190/price/prices-20250201.csv +++ b/457190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161221,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33550,-350,5,-1.03,4959062150,148013,92.77,33600,34500,33000,44050,23750,33900,33504.25,6.96,0,-9862,35366,34632,34016,33282,32666,35000,33650,302,10150,1000,23730,50,1,30208280,10135,-149.78,9.32,12,0.49,-224.00,3601.00,81400,20240318,-58.78,26700,20240805,25.66,40000,-16.12,20250109,29700,12.96,20250102,407000,-91.76,20240318,26700,25.66,20240805,1.49,N,457190,1000,302 억,,2102480,N,N,524,N,00,N +20250207,151223,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33700,-200,5,-0.59,4699696650,140306,87.94,33600,34500,33000,44050,23750,33900,33495.99,6.96,0,-6557,35366,34632,34016,33282,32666,35000,33650,302,10150,1000,23730,50,1,30208280,10180,-150.45,9.36,12,0.46,-224.00,3601.00,81400,20240318,-58.60,26700,20240805,26.22,40000,-15.75,20250109,29700,13.47,20250102,407000,-91.72,20240318,26700,26.22,20240805,1.49,N,457190,1000,302 억,,2102480,N,N,260,N,00,N +20250207,141223,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33600,-300,5,-0.88,4064520850,121493,76.15,33600,34500,33000,44050,23750,33900,33454.70,6.96,0,-1295,35366,34632,34016,33282,32666,35000,33650,302,10150,1000,23730,50,1,30208280,10150,-150.00,9.33,12,0.40,-224.00,3601.00,81400,20240318,-58.72,26700,20240805,25.84,40000,-16.00,20250109,29700,13.13,20250102,407000,-91.74,20240318,26700,25.84,20240805,1.49,N,457190,1000,302 억,,2102480,N,N,260,N,00,N +20250207,131220,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33100,-800,5,-2.36,3542560650,105801,66.31,33600,34500,33000,44050,23750,33900,33483.16,6.96,0,-5303,35366,34632,34016,33282,32666,35000,33650,302,10150,1000,23730,50,1,30208280,9999,-147.77,9.19,12,0.35,-224.00,3601.00,81400,20240318,-59.34,26700,20240805,23.97,40000,-17.25,20250109,29700,11.45,20250102,407000,-91.87,20240318,26700,23.97,20240805,1.49,N,457190,1000,302 억,,2102480,N,N,260,N,00,N +20250207,121220,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33300,-600,5,-1.77,3183503600,94968,59.52,33600,34500,33000,44050,23750,33900,33521.77,6.96,0,-4125,35366,34632,34016,33282,32666,35000,33650,302,10150,1000,23730,50,1,30208280,10059,-148.66,9.25,12,0.31,-224.00,3601.00,81400,20240318,-59.09,26700,20240805,24.72,40000,-16.75,20250109,29700,12.12,20250102,407000,-91.82,20240318,26700,24.72,20240805,1.49,N,457190,1000,302 억,,2102480,N,N,260,N,00,N +20250207,111216,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33200,-700,5,-2.06,2716125400,80866,50.68,33600,34500,33050,44050,23750,33900,33587.90,6.96,0,113,35366,34632,34016,33282,32666,35000,33650,302,10150,1000,23730,50,1,30208280,10029,-148.21,9.22,12,0.27,-224.00,3601.00,81400,20240318,-59.21,26700,20240805,24.34,40000,-17.00,20250109,29700,11.78,20250102,407000,-91.84,20240318,26700,24.34,20240805,1.49,N,457190,1000,302 억,,2102480,N,N,260,N,00,N +20250207,101222,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33450,-450,5,-1.33,1723642800,50975,31.95,33600,34500,33100,44050,23750,33900,33813.46,6.96,0,-7874,35366,34632,34016,33282,32666,35000,33650,302,10150,1000,23730,50,1,30208280,10105,-149.33,9.29,12,0.17,-224.00,3601.00,81400,20240318,-58.91,26700,20240805,25.28,40000,-16.38,20250109,29700,12.63,20250102,407000,-91.78,20240318,26700,25.28,20240805,1.49,N,457190,1000,302 억,,2102480,N,N,260,N,00,N +20250207,091229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33900,0,3,0.00,360125550,10765,6.75,33600,33900,33100,44050,23750,33900,33452.50,6.96,0,1405,35366,34632,34016,33282,32666,35000,33650,302,10150,1000,23730,50,1,30208280,10241,-151.34,9.41,12,0.04,-224.00,3601.00,81400,20240318,-58.35,26700,20240805,26.97,40000,-15.25,20250109,29700,14.14,20250102,407000,-91.67,20240318,26700,26.97,20240805,1.49,N,457190,1000,302 억,,2102480,N,N,260,N,00,N 20250206,161149,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33900,500,2,1.50,5395680750,158083,96.93,33500,34750,33400,43400,23400,33400,34134.37,6.98,0,-6468,34933,34166,33133,32366,31333,34550,32750,302,10000,1000,23380,50,1,30208280,10241,-151.34,9.41,12,0.52,-224.00,3601.00,81400,20240318,-58.35,26700,20240805,26.97,40000,-15.25,20250109,29700,14.14,20250102,407000,-91.67,20240318,26700,26.97,20240805,1.54,N,457190,1000,302 억,,2108234,N,N,256,N,00,N 20250206,151156,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33800,400,2,1.20,5191117450,152046,93.22,33500,34750,33400,43400,23400,33400,34144.25,6.98,0,-5327,34933,34166,33133,32366,31333,34550,32750,302,10000,1000,23380,50,1,30208280,10210,-150.89,9.39,12,0.50,-224.00,3601.00,81400,20240318,-58.48,26700,20240805,26.59,40000,-15.50,20250109,29700,13.80,20250102,407000,-91.70,20240318,26700,26.59,20240805,1.54,N,457190,1000,302 억,,2108234,N,N,1443,N,00,N 20250206,141154,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,33550,150,2,0.45,4791394750,140163,85.94,33500,34750,33400,43400,23400,33400,34187.31,6.98,0,-7344,34933,34166,33133,32366,31333,34550,32750,302,10000,1000,23380,50,1,30208280,10135,-149.78,9.32,12,0.46,-224.00,3601.00,81400,20240318,-58.78,26700,20240805,25.66,40000,-16.12,20250109,29700,12.96,20250102,407000,-91.76,20240318,26700,25.66,20240805,1.54,N,457190,1000,302 억,,2108234,N,N,1443,N,00,N diff --git a/457370/price/prices-20250201.csv b/457370/price/prices-20250201.csv index 671c01564434..9eabec17ae61 100644 --- a/457370/price/prices-20250201.csv +++ b/457370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9460,-70,5,-0.73,1016884480,106707,63.71,9540,9650,9440,12380,6680,9530,9529.75,2.80,0,4665,9936,9732,9526,9322,9116,9835,9425,40,2850,500,6670,10,1,8027134,759,14.04,2.91,12,1.33,674.00,3246.00,33300,20241022,-71.59,8420,20241210,12.35,9730,-2.77,20250206,8490,11.43,20250203,33300,-71.59,20241022,8420,12.35,20241210,0.80,N,457370,500,40 억,,224634,N,N,0,N,00,N +20250207,151223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9510,-20,5,-0.21,915615040,96027,57.33,9540,9650,9440,12380,6680,9530,9534.97,2.80,0,3632,9936,9732,9526,9322,9116,9835,9425,40,2850,500,6670,10,1,8027134,763,14.11,2.93,12,1.20,674.00,3246.00,33300,20241022,-71.44,8420,20241210,12.95,9730,-2.26,20250206,8490,12.01,20250203,33300,-71.44,20241022,8420,12.95,20241210,0.80,N,457370,500,40 억,,224634,N,N,0,N,00,N +20250207,141223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9470,-60,5,-0.63,809993060,84944,50.72,9540,9650,9440,12380,6680,9530,9535.61,2.80,0,7040,9936,9732,9526,9322,9116,9835,9425,40,2850,500,6670,10,1,8027134,760,14.05,2.92,12,1.06,674.00,3246.00,33300,20241022,-71.56,8420,20241210,12.47,9730,-2.67,20250206,8490,11.54,20250203,33300,-71.56,20241022,8420,12.47,20241210,0.80,N,457370,500,40 억,,224634,N,N,0,N,00,N +20250207,131220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9530,0,3,0.00,733454040,76884,45.90,9540,9650,9440,12380,6680,9530,9539.75,2.80,0,7869,9936,9732,9526,9322,9116,9835,9425,40,2850,500,6670,10,1,8027134,765,14.14,2.94,12,0.96,674.00,3246.00,33300,20241022,-71.38,8420,20241210,13.18,9730,-2.06,20250206,8490,12.25,20250203,33300,-71.38,20241022,8420,13.18,20241210,0.80,N,457370,500,40 억,,224634,N,N,0,N,00,N +20250207,121220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9530,0,3,0.00,694828380,72831,43.48,9540,9650,9440,12380,6680,9530,9540.28,2.80,0,7591,9936,9732,9526,9322,9116,9835,9425,40,2850,500,6670,10,1,8027134,765,14.14,2.94,12,0.91,674.00,3246.00,33300,20241022,-71.38,8420,20241210,13.18,9730,-2.06,20250206,8490,12.25,20250203,33300,-71.38,20241022,8420,13.18,20241210,0.80,N,457370,500,40 억,,224634,N,N,0,N,00,N +20250207,111216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9580,50,2,0.52,582309720,61013,36.43,9540,9650,9440,12380,6680,9530,9544.03,2.80,0,8264,9936,9732,9526,9322,9116,9835,9425,40,2850,500,6670,10,1,8027134,769,14.21,2.95,12,0.76,674.00,3246.00,33300,20241022,-71.23,8420,20241210,13.78,9730,-1.54,20250206,8490,12.84,20250203,33300,-71.23,20241022,8420,13.78,20241210,0.80,N,457370,500,40 억,,224634,N,N,0,N,00,N +20250207,101222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9520,-10,5,-0.10,331789560,34686,20.71,9540,9650,9490,12380,6680,9530,9565.52,2.80,0,992,9936,9732,9526,9322,9116,9835,9425,40,2850,500,6670,10,1,8027134,764,14.12,2.93,12,0.43,674.00,3246.00,33300,20241022,-71.41,8420,20241210,13.06,9730,-2.16,20250206,8490,12.13,20250203,33300,-71.41,20241022,8420,13.06,20241210,0.80,N,457370,500,40 억,,224634,N,N,0,N,00,N +20250207,091229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9600,70,2,0.73,148946340,15547,9.28,9540,9650,9490,12380,6680,9530,9580.39,2.80,0,-2165,9936,9732,9526,9322,9116,9835,9425,40,2850,500,6670,10,1,8027134,771,14.24,2.96,12,0.19,674.00,3246.00,33300,20241022,-71.17,8420,20241210,14.01,9730,-1.34,20250206,8490,13.07,20250203,33300,-71.17,20241022,8420,14.01,20241210,0.80,N,457370,500,40 억,,224634,N,N,0,N,00,N 20250206,161149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9530,250,2,2.69,1591027860,166649,121.51,9320,9730,9320,12060,6500,9280,9547.29,2.41,0,32123,9693,9486,9383,9176,9073,9435,9125,40,2780,500,6490,10,1,8027134,765,14.14,2.94,12,2.08,674.00,3246.00,33300,20241022,-71.38,8420,20241210,13.18,9730,-2.06,20250206,8490,12.25,20250203,33300,-71.38,20241022,8420,13.18,20241210,0.94,N,457370,500,40 억,,193805,N,N,0,N,00,N 20250206,151156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9520,240,2,2.59,1489203360,155982,113.74,9320,9730,9320,12060,6500,9280,9547.28,2.41,0,26686,9693,9486,9383,9176,9073,9435,9125,40,2780,500,6490,10,1,8027134,764,14.12,2.93,12,1.94,674.00,3246.00,33300,20241022,-71.41,8420,20241210,13.06,9730,-2.16,20250206,8490,12.13,20250203,33300,-71.41,20241022,8420,13.06,20241210,0.94,N,457370,500,40 억,,193805,N,N,0,N,00,N 20250206,141155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9490,210,2,2.26,1362200790,142660,104.02,9320,9730,9320,12060,6500,9280,9548.58,2.41,0,26298,9693,9486,9383,9176,9073,9435,9125,40,2780,500,6490,10,1,8027134,762,14.08,2.92,12,1.78,674.00,3246.00,33300,20241022,-71.50,8420,20241210,12.71,9730,-2.47,20250206,8490,11.78,20250203,33300,-71.50,20241022,8420,12.71,20241210,0.94,N,457370,500,40 억,,193805,N,N,0,N,00,N diff --git a/457390/price/prices-20250201.csv b/457390/price/prices-20250201.csv index 9dfec94c6598..ae5b74f040f9 100644 --- a/457390/price/prices-20250201.csv +++ b/457390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2600,-30,5,-1.14,170728095,65422,79.75,2685,2685,2585,3415,1845,2630,2609.64,2.22,0,-5144,2726,2677,2631,2582,2536,2702,2607,7,785,100,1780,5,1,7035000,183,130.00,1.33,12,0.93,20.00,1955.00,2880,20250124,-9.72,2083,20240125,24.82,2880,-9.72,20250124,2145,21.21,20250109,2880,-9.72,20250124,2085,24.70,20241227,0.22,N,457390,100,7 억,,156084,N,N,0,N,00,N +20250207,151223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2600,-30,5,-1.14,162432940,62221,75.84,2685,2685,2585,3415,1845,2630,2610.58,2.22,0,-3709,2726,2677,2631,2582,2536,2702,2607,7,785,100,1780,5,1,7035000,183,130.00,1.33,12,0.88,20.00,1955.00,2880,20250124,-9.72,2083,20240125,24.82,2880,-9.72,20250124,2145,21.21,20250109,2880,-9.72,20250124,2085,24.70,20241227,0.22,N,457390,100,7 억,,156084,N,N,0,N,00,N +20250207,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2615,-15,5,-0.57,137722125,52688,64.22,2685,2685,2590,3415,1845,2630,2613.92,2.22,0,-1890,2726,2677,2631,2582,2536,2702,2607,7,785,100,1780,5,1,7035000,184,130.75,1.34,12,0.75,20.00,1955.00,2880,20250124,-9.20,2083,20240125,25.54,2880,-9.20,20250124,2145,21.91,20250109,2880,-9.20,20250124,2085,25.42,20241227,0.22,N,457390,100,7 억,,156084,N,N,0,N,00,N +20250207,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2620,-10,5,-0.38,81644810,31123,37.94,2685,2685,2605,3415,1845,2630,2623.29,2.22,0,-1225,2726,2677,2631,2582,2536,2702,2607,7,785,100,1780,5,1,7035000,184,131.00,1.34,12,0.44,20.00,1955.00,2880,20250124,-9.03,2083,20240125,25.78,2880,-9.03,20250124,2145,22.14,20250109,2880,-9.03,20250124,2085,25.66,20241227,0.22,N,457390,100,7 억,,156084,N,N,0,N,00,N +20250207,121220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2625,-5,5,-0.19,81560905,31091,37.90,2685,2685,2605,3415,1845,2630,2623.30,2.22,0,-1206,2726,2677,2631,2582,2536,2702,2607,7,785,100,1780,5,1,7035000,185,131.25,1.34,12,0.44,20.00,1955.00,2880,20250124,-8.85,2083,20240125,26.02,2880,-8.85,20250124,2145,22.38,20250109,2880,-8.85,20250124,2085,25.90,20241227,0.22,N,457390,100,7 억,,156084,N,N,0,N,00,N +20250207,111216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2615,-15,5,-0.57,59534355,22665,27.63,2685,2685,2605,3415,1845,2630,2626.71,2.22,0,-1206,2726,2677,2631,2582,2536,2702,2607,7,785,100,1780,5,1,7035000,184,130.75,1.34,12,0.32,20.00,1955.00,2880,20250124,-9.20,2083,20240125,25.54,2880,-9.20,20250124,2145,21.91,20250109,2880,-9.20,20250124,2085,25.42,20241227,0.22,N,457390,100,7 억,,156084,N,N,0,N,00,N +20250207,101222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2620,-10,5,-0.38,30535175,11605,14.15,2685,2685,2620,3415,1845,2630,2631.21,2.22,0,215,2726,2677,2631,2582,2536,2702,2607,7,785,100,1780,5,1,7035000,184,131.00,1.34,12,0.16,20.00,1955.00,2880,20250124,-9.03,2083,20240125,25.78,2880,-9.03,20250124,2145,22.14,20250109,2880,-9.03,20250124,2085,25.66,20241227,0.22,N,457390,100,7 억,,156084,N,N,0,N,00,N +20250207,091229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2635,5,2,0.19,5660350,2145,2.61,2685,2685,2630,3415,1845,2630,2638.86,2.22,0,344,2726,2677,2631,2582,2536,2702,2607,7,785,100,1780,5,1,7035000,185,131.75,1.35,12,0.03,20.00,1955.00,2880,20250124,-8.51,2083,20240125,26.50,2880,-8.51,20250124,2145,22.84,20250109,2880,-8.51,20250124,2085,26.38,20241227,0.22,N,457390,100,7 억,,156084,N,N,0,N,00,N 20250206,161150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2630,35,2,1.35,182797810,69311,43.83,2610,2680,2585,3370,1820,2595,2637.36,2.22,0,238,2721,2657,2621,2557,2521,2640,2540,7,775,100,1760,5,1,7035000,185,131.50,1.35,12,0.99,20.00,1955.00,2880,20250124,-8.68,2083,20240125,26.26,2880,-8.68,20250124,2145,22.61,20250109,2880,-8.68,20250124,2085,26.14,20241227,0.40,N,457390,100,7 억,,155846,N,N,0,N,00,N 20250206,151156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2630,35,2,1.35,164036620,62178,39.31,2610,2680,2585,3370,1820,2595,2638.18,2.22,0,13,2721,2657,2621,2557,2521,2640,2540,7,775,100,1760,5,1,7035000,185,131.50,1.35,12,0.88,20.00,1955.00,2880,20250124,-8.68,2083,20240125,26.26,2880,-8.68,20250124,2145,22.61,20250109,2880,-8.68,20250124,2085,26.14,20241227,0.40,N,457390,100,7 억,,155846,N,N,0,N,00,N 20250206,141155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2640,45,2,1.73,153536035,58203,36.80,2610,2680,2585,3370,1820,2595,2637.94,2.22,0,-397,2721,2657,2621,2557,2521,2640,2540,7,775,100,1760,5,1,7035000,186,132.00,1.35,12,0.83,20.00,1955.00,2880,20250124,-8.33,2083,20240125,26.74,2880,-8.33,20250124,2145,23.08,20250109,2880,-8.33,20250124,2085,26.62,20241227,0.40,N,457390,100,7 억,,155846,N,N,0,N,00,N diff --git a/457550/price/prices-20250201.csv b/457550/price/prices-20250201.csv index e4f67f06e3fa..fa71004b6ff1 100644 --- a/457550/price/prices-20250201.csv +++ b/457550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19890,-960,5,-4.60,9551451360,482580,233.16,20000,20350,19370,27100,14600,20850,19792.21,1.93,0,-13585,21616,21232,21016,20632,20416,21125,20525,46,6250,500,14590,10,1,9271339,1844,28.37,4.23,12,5.21,701.00,4701.00,51300,20240531,-61.23,13150,20241209,51.25,24100,-17.47,20250122,14000,42.07,20250102,51300,-61.23,20240531,13150,51.25,20241209,5.72,N,457550,500,46 억,,178641,N,N,150,N,00,N +20250207,151224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19900,-950,5,-4.56,9255935950,467733,225.98,20000,20350,19370,27100,14600,20850,19788.78,1.93,0,-11091,21616,21232,21016,20632,20416,21125,20525,46,6250,500,14590,10,1,9271339,1845,28.39,4.23,12,5.04,701.00,4701.00,51300,20240531,-61.21,13150,20241209,51.33,24100,-17.43,20250122,14000,42.14,20250102,51300,-61.21,20240531,13150,51.33,20241209,5.72,N,457550,500,46 억,,178641,N,N,618,N,00,N +20250207,141223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19980,-870,5,-4.17,8833995860,446550,215.75,20000,20350,19370,27100,14600,20850,19782.61,1.93,0,-7083,21616,21232,21016,20632,20416,21125,20525,46,6250,500,14590,10,1,9271339,1852,28.50,4.25,12,4.82,701.00,4701.00,51300,20240531,-61.05,13150,20241209,51.94,24100,-17.10,20250122,14000,42.71,20250102,51300,-61.05,20240531,13150,51.94,20241209,5.72,N,457550,500,46 억,,178641,N,N,618,N,00,N +20250207,131221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19940,-910,5,-4.36,8405585830,425067,205.37,20000,20350,19370,27100,14600,20850,19774.56,1.93,0,-8724,21616,21232,21016,20632,20416,21125,20525,46,6250,500,14590,10,1,9271339,1849,28.45,4.24,12,4.58,701.00,4701.00,51300,20240531,-61.13,13150,20241209,51.63,24100,-17.26,20250122,14000,42.43,20250102,51300,-61.13,20240531,13150,51.63,20241209,5.72,N,457550,500,46 억,,178641,N,N,618,N,00,N +20250207,121220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19970,-880,5,-4.22,8106021440,410081,198.13,20000,20350,19370,27100,14600,20850,19766.70,1.93,0,-6052,21616,21232,21016,20632,20416,21125,20525,46,6250,500,14590,10,1,9271339,1851,28.49,4.25,12,4.42,701.00,4701.00,51300,20240531,-61.07,13150,20241209,51.86,24100,-17.14,20250122,14000,42.64,20250102,51300,-61.07,20240531,13150,51.86,20241209,5.72,N,457550,500,46 억,,178641,N,N,618,N,00,N +20250207,111217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19980,-870,5,-4.17,7562298310,382758,184.93,20000,20350,19370,27100,14600,20850,19757.20,1.93,0,4628,21616,21232,21016,20632,20416,21125,20525,46,6250,500,14590,10,1,9271339,1852,28.50,4.25,12,4.13,701.00,4701.00,51300,20240531,-61.05,13150,20241209,51.94,24100,-17.10,20250122,14000,42.71,20250102,51300,-61.05,20240531,13150,51.94,20241209,5.72,N,457550,500,46 억,,178641,N,N,618,N,00,N +20250207,101222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19730,-1120,5,-5.37,5692230580,289311,139.78,20000,20100,19370,27100,14600,20850,19674.85,1.93,0,-1041,21616,21232,21016,20632,20416,21125,20525,46,6250,500,14590,10,1,9271339,1829,28.15,4.20,12,3.12,701.00,4701.00,51300,20240531,-61.54,13150,20241209,50.04,24100,-18.13,20250122,14000,40.93,20250102,51300,-61.54,20240531,13150,50.04,20241209,5.72,N,457550,500,46 억,,178641,N,N,618,N,00,N +20250207,091230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19620,-1230,5,-5.90,3020055880,152673,73.76,20000,20100,19370,27100,14600,20850,19780.74,1.93,0,8444,21616,21232,21016,20632,20416,21125,20525,46,6250,500,14590,10,1,9271339,1819,27.99,4.17,12,1.65,701.00,4701.00,51300,20240531,-61.75,13150,20241209,49.20,24100,-18.59,20250122,14000,40.14,20250102,51300,-61.75,20240531,13150,49.20,20241209,5.72,N,457550,500,46 억,,178641,N,N,618,N,00,N 20250206,161150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20850,-200,5,-0.95,4276596100,203318,96.69,21400,21400,20800,27350,14750,21050,21034.46,2.46,0,-49229,21516,21282,20866,20632,20216,21400,20750,46,6300,500,14730,50,1,9271339,1933,29.74,4.44,12,2.19,701.00,4701.00,51300,20240531,-59.36,13150,20241209,58.56,24100,-13.49,20250122,14000,48.93,20250102,51300,-59.36,20240531,13150,58.56,20241209,5.68,N,457550,500,46 억,,227855,N,N,618,N,00,N 20250206,151157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20900,-150,5,-0.71,4096627450,194697,92.59,21400,21400,20800,27350,14750,21050,21041.04,2.46,0,-49550,21516,21282,20866,20632,20216,21400,20750,46,6300,500,14730,50,1,9271339,1938,29.81,4.45,12,2.10,701.00,4701.00,51300,20240531,-59.26,13150,20241209,58.94,24100,-13.28,20250122,14000,49.29,20250102,51300,-59.26,20240531,13150,58.94,20241209,5.68,N,457550,500,46 억,,227855,N,N,4,N,00,N 20250206,141155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20900,-150,5,-0.71,3554999850,168766,80.26,21400,21400,20850,27350,14750,21050,21064.67,2.46,0,-46745,21516,21282,20866,20632,20216,21400,20750,46,6300,500,14730,50,1,9271339,1938,29.81,4.45,12,1.82,701.00,4701.00,51300,20240531,-59.26,13150,20241209,58.94,24100,-13.28,20250122,14000,49.29,20250102,51300,-59.26,20240531,13150,58.94,20241209,5.68,N,457550,500,46 억,,227855,N,N,4,N,00,N diff --git a/457600/price/prices-20250201.csv b/457600/price/prices-20250201.csv index e1c5de8f82d4..3224b4810831 100644 --- a/457600/price/prices-20250201.csv +++ b/457600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3580,-15,5,-0.42,391851175,109081,47.83,3655,3655,3500,4670,2520,3595,3592.29,2.98,0,6356,3821,3707,3566,3452,3311,3765,3510,14,1075,100,2510,5,1,13707500,491,18.36,3.19,12,0.80,195.00,1121.00,10640,20241216,-66.35,3235,20250203,10.66,4525,-20.88,20250106,3235,10.66,20250203,10640,-66.35,20241216,3235,10.66,20250203,0.10,N,457600,100,13 억,,408622,N,N,0,N,00,N +20250207,151224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3550,-45,5,-1.25,365053595,101608,44.56,3655,3655,3500,4670,2520,3595,3592.75,2.98,0,8974,3821,3707,3566,3452,3311,3765,3510,14,1075,100,2510,5,1,13707500,487,18.21,3.17,12,0.74,195.00,1121.00,10640,20241216,-66.64,3235,20250203,9.74,4525,-21.55,20250106,3235,9.74,20250203,10640,-66.64,20241216,3235,9.74,20250203,0.10,N,457600,100,13 억,,408622,N,N,0,N,00,N +20250207,141223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3595,0,3,0.00,258366510,71755,31.47,3655,3655,3500,4670,2520,3595,3600.71,2.98,0,-3382,3821,3707,3566,3452,3311,3765,3510,14,1075,100,2510,5,1,13707500,493,18.44,3.21,12,0.52,195.00,1121.00,10640,20241216,-66.21,3235,20250203,11.13,4525,-20.55,20250106,3235,11.13,20250203,10640,-66.21,20241216,3235,11.13,20250203,0.10,N,457600,100,13 억,,408622,N,N,0,N,00,N +20250207,131221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3595,0,3,0.00,241651725,67089,29.42,3655,3655,3500,4670,2520,3595,3602.00,2.98,0,-3422,3821,3707,3566,3452,3311,3765,3510,14,1075,100,2510,5,1,13707500,493,18.44,3.21,12,0.49,195.00,1121.00,10640,20241216,-66.21,3235,20250203,11.13,4525,-20.55,20250106,3235,11.13,20250203,10640,-66.21,20241216,3235,11.13,20250203,0.10,N,457600,100,13 억,,408622,N,N,0,N,00,N +20250207,121221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3600,5,2,0.14,212902685,59091,25.91,3655,3655,3500,4670,2520,3595,3603.02,2.98,0,-4563,3821,3707,3566,3452,3311,3765,3510,14,1075,100,2510,5,1,13707500,493,18.46,3.21,12,0.43,195.00,1121.00,10640,20241216,-66.17,3235,20250203,11.28,4525,-20.44,20250106,3235,11.28,20250203,10640,-66.17,20241216,3235,11.28,20250203,0.10,N,457600,100,13 억,,408622,N,N,0,N,00,N +20250207,111217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3625,30,2,0.83,175422985,48665,21.34,3655,3655,3500,4670,2520,3595,3604.79,2.98,0,-4630,3821,3707,3566,3452,3311,3765,3510,14,1075,100,2510,5,1,13707500,497,18.59,3.23,12,0.36,195.00,1121.00,10640,20241216,-65.93,3235,20250203,12.06,4525,-19.89,20250106,3235,12.06,20250203,10640,-65.93,20241216,3235,12.06,20250203,0.10,N,457600,100,13 억,,408622,N,N,0,N,00,N +20250207,101223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3630,35,2,0.97,116899130,32494,14.25,3655,3655,3500,4670,2520,3595,3597.59,2.98,0,-2559,3821,3707,3566,3452,3311,3765,3510,14,1075,100,2510,5,1,13707500,498,18.62,3.24,12,0.24,195.00,1121.00,10640,20241216,-65.88,3235,20250203,12.21,4525,-19.78,20250106,3235,12.21,20250203,10640,-65.88,20241216,3235,12.21,20250203,0.10,N,457600,100,13 억,,408622,N,N,0,N,00,N +20250207,091230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3550,-45,5,-1.25,32574010,9153,4.01,3655,3655,3500,4670,2520,3595,3557.07,2.98,0,1127,3821,3707,3566,3452,3311,3765,3510,14,1075,100,2510,5,1,13707500,487,18.21,3.17,12,0.07,195.00,1121.00,10640,20241216,-66.64,3235,20250203,9.74,4525,-21.55,20250106,3235,9.74,20250203,10640,-66.64,20241216,3235,9.74,20250203,0.10,N,457600,100,13 억,,408622,N,N,0,N,00,N 20250206,161150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3595,170,2,4.96,808957115,226726,124.37,3425,3680,3425,4450,2400,3425,3567.89,2.92,0,11700,3541,3482,3431,3372,3321,3512,3402,14,1025,100,2390,5,1,13707500,493,18.44,3.21,12,1.65,195.00,1121.00,10640,20241216,-66.21,3235,20250203,11.13,4525,-20.55,20250106,3235,11.13,20250203,10640,-66.21,20241216,3235,11.13,20250203,0.07,N,457600,100,13 억,,400276,N,N,0,N,00,N 20250206,151157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3590,165,2,4.82,779244365,218454,119.83,3425,3680,3425,4450,2400,3425,3567.09,2.92,0,6627,3541,3482,3431,3372,3321,3512,3402,14,1025,100,2390,5,1,13707500,492,18.41,3.20,12,1.59,195.00,1121.00,10640,20241216,-66.26,3235,20250203,10.97,4525,-20.66,20250106,3235,10.97,20250203,10640,-66.26,20241216,3235,10.97,20250203,0.07,N,457600,100,13 억,,400276,N,N,0,N,00,N 20250206,141155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3605,180,2,5.26,740756965,207706,113.94,3425,3680,3425,4450,2400,3425,3566.37,2.92,0,4350,3541,3482,3431,3372,3321,3512,3402,14,1025,100,2390,5,1,13707500,494,18.49,3.22,12,1.52,195.00,1121.00,10640,20241216,-66.12,3235,20250203,11.44,4525,-20.33,20250106,3235,11.44,20250203,10640,-66.12,20241216,3235,11.44,20250203,0.07,N,457600,100,13 억,,400276,N,N,0,N,00,N diff --git a/457630/price/prices-20250201.csv b/457630/price/prices-20250201.csv index 936565e6e2b6..ce9247778c7c 100644 --- a/457630/price/prices-20250201.csv +++ b/457630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161223,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1955,20240129,7.16,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240207,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250207,151224,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1955,20240129,7.16,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240207,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250207,141224,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1955,20240129,7.16,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240207,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250207,131221,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1955,20240129,7.16,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240207,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250207,121221,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1955,20240129,7.16,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240207,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250207,111217,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1955,20240129,7.16,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240207,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250207,101223,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1955,20240129,7.16,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240207,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250207,091230,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1955,20240129,7.16,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240207,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N 20250206,161150,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1955,20240129,7.16,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240206,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N 20250206,151157,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1955,20240129,7.16,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240206,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N 20250206,141156,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,1955,20240129,7.16,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240206,2070,1.21,20241122,0.12,N,457630,100,7 억,,6622,N,N,0,N,00,N diff --git a/457940/price/prices-20250201.csv b/457940/price/prices-20250201.csv index ce20f0d36a32..2589747f7ce9 100644 --- a/457940/price/prices-20250201.csv +++ b/457940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,3118400,1506,6.64,2060,2085,2060,2700,1460,2080,2070.65,0.01,0,-13,2106,2092,2076,2062,2046,2100,2070,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.05,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2050,1.46,20250114,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,439,N,N,0,N,00,N +20250207,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,3089280,1492,6.57,2060,2085,2060,2700,1460,2080,2070.56,0.01,0,-13,2106,2092,2076,2062,2046,2100,2070,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.05,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2050,1.46,20250114,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,439,N,N,0,N,00,N +20250207,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,3089280,1492,6.57,2060,2085,2060,2700,1460,2080,2070.56,0.01,0,-13,2106,2092,2076,2062,2046,2100,2070,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.05,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2050,1.46,20250114,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,439,N,N,0,N,00,N +20250207,131221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,3087200,1491,6.57,2060,2085,2060,2700,1460,2080,2070.56,0.01,0,-13,2106,2092,2076,2062,2046,2100,2070,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.05,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2050,1.46,20250114,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,439,N,N,0,N,00,N +20250207,121221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,3080960,1488,6.56,2060,2085,2060,2700,1460,2080,2070.54,0.01,0,-13,2106,2092,2076,2062,2046,2100,2070,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.04,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2050,1.46,20250114,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,439,N,N,0,N,00,N +20250207,111217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,2090555,1011,4.46,2060,2085,2060,2700,1460,2080,2067.81,0.01,0,-12,2106,2092,2076,2062,2046,2100,2070,3,620,100,1450,5,1,3310000,69,-414.00,1.06,12,0.03,-5.00,1951.00,2425,20240412,-14.64,2020,20241212,2.48,2140,-3.27,20250107,2050,0.98,20250114,2425,-14.64,20240412,2020,2.48,20241212,0.00,N,457940,100,3 억,,439,N,N,0,N,00,N +20250207,101223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,825775,400,1.76,2060,2085,2060,2700,1460,2080,2064.44,0.01,0,-11,2106,2092,2076,2062,2046,2100,2070,3,620,100,1450,5,1,3310000,69,-417.00,1.07,12,0.01,-5.00,1951.00,2425,20240412,-14.02,2020,20241212,3.22,2140,-2.57,20250107,2050,1.71,20250114,2425,-14.02,20240412,2020,3.22,20241212,0.00,N,457940,100,3 억,,439,N,N,0,N,00,N +20250207,091230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,162765,79,0.35,2060,2085,2060,2700,1460,2080,2060.32,0.01,0,-11,2106,2092,2076,2062,2046,2100,2070,3,620,100,1450,5,1,3310000,69,-417.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-14.02,2020,20241212,3.22,2140,-2.57,20250107,2050,1.71,20250114,2425,-14.02,20240412,2020,3.22,20241212,0.00,N,457940,100,3 억,,439,N,N,0,N,00,N 20250206,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,46765770,22693,36020.64,2065,2090,2060,2700,1460,2080,2060.80,0.01,0,-11,2100,2090,2080,2070,2060,2085,2065,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.69,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2050,1.46,20250114,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,450,N,N,0,N,00,N 20250206,151157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,46482890,22557,35804.76,2065,2090,2060,2700,1460,2080,2060.69,0.01,0,52,2100,2090,2080,2070,2060,2085,2065,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.68,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2050,1.46,20250114,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,450,N,N,0,N,00,N 20250206,141156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,44492215,21593,34274.60,2065,2090,2060,2700,1460,2080,2060.49,0.01,0,-11,2100,2090,2080,2070,2060,2085,2065,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.65,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2050,1.46,20250114,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,450,N,N,0,N,00,N diff --git a/458320/price/prices-20250201.csv b/458320/price/prices-20250201.csv index 04847133124a..573a0dc2b53b 100644 --- a/458320/price/prices-20250201.csv +++ b/458320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,-5,5,-0.20,110713850,43908,42.42,2560,2565,2490,3280,1770,2525,2521.50,2.01,0,-5992,2671,2597,2506,2432,2341,2635,2470,6,755,100,1560,5,1,5505000,139,86.90,1.31,12,0.80,29.00,1927.00,2595,20250131,-2.89,1723,20240125,46.26,2595,-2.89,20250131,2105,19.71,20250108,2595,-2.89,20250131,1982,27.14,20241209,0.07,N,458320,100,5 억,,110466,N,N,0,N,00,N +20250207,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-15,5,-0.59,109193055,43302,41.84,2560,2565,2490,3280,1770,2525,2521.66,2.01,0,-5867,2671,2597,2506,2432,2341,2635,2470,6,755,100,1560,5,1,5505000,138,86.55,1.30,12,0.79,29.00,1927.00,2595,20250131,-3.28,1723,20240125,45.68,2595,-3.28,20250131,2105,19.24,20250108,2595,-3.28,20250131,1982,26.64,20241209,0.07,N,458320,100,5 억,,110466,N,N,0,N,00,N +20250207,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,-15,5,-0.59,108650885,43086,41.63,2560,2565,2490,3280,1770,2525,2521.72,2.01,0,-5867,2671,2597,2506,2432,2341,2635,2470,6,755,100,1560,5,1,5505000,138,86.55,1.30,12,0.78,29.00,1927.00,2595,20250131,-3.28,1723,20240125,45.68,2595,-3.28,20250131,2105,19.24,20250108,2595,-3.28,20250131,1982,26.64,20241209,0.07,N,458320,100,5 억,,110466,N,N,0,N,00,N +20250207,131222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,-5,5,-0.20,106837835,42365,40.93,2560,2565,2490,3280,1770,2525,2521.84,2.01,0,-5848,2671,2597,2506,2432,2341,2635,2470,6,755,100,1560,5,1,5505000,139,86.90,1.31,12,0.77,29.00,1927.00,2595,20250131,-2.89,1723,20240125,46.26,2595,-2.89,20250131,2105,19.71,20250108,2595,-2.89,20250131,1982,27.14,20241209,0.07,N,458320,100,5 억,,110466,N,N,0,N,00,N +20250207,121221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,-25,5,-0.99,73521355,29141,28.16,2560,2565,2490,3280,1770,2525,2522.95,2.01,0,-5803,2671,2597,2506,2432,2341,2635,2470,6,755,100,1560,5,1,5505000,138,86.21,1.30,12,0.53,29.00,1927.00,2595,20250131,-3.66,1723,20240125,45.10,2595,-3.66,20250131,2105,18.76,20250108,2595,-3.66,20250131,1982,26.14,20241209,0.07,N,458320,100,5 억,,110466,N,N,0,N,00,N +20250207,111218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,-10,5,-0.40,65115520,25779,24.91,2560,2565,2490,3280,1770,2525,2525.91,2.01,0,-5447,2671,2597,2506,2432,2341,2635,2470,6,755,100,1560,5,1,5505000,138,86.72,1.31,12,0.47,29.00,1927.00,2595,20250131,-3.08,1723,20240125,45.97,2595,-3.08,20250131,2105,19.48,20250108,2595,-3.08,20250131,1982,26.89,20241209,0.07,N,458320,100,5 억,,110466,N,N,0,N,00,N +20250207,101224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,-5,5,-0.20,29085560,11497,11.11,2560,2565,2490,3280,1770,2525,2529.84,2.01,0,-4798,2671,2597,2506,2432,2341,2635,2470,6,755,100,1560,5,1,5505000,139,86.90,1.31,12,0.21,29.00,1927.00,2595,20250131,-2.89,1723,20240125,46.26,2595,-2.89,20250131,2105,19.71,20250108,2595,-2.89,20250131,1982,27.14,20241209,0.07,N,458320,100,5 억,,110466,N,N,0,N,00,N +20250207,091231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,40,2,1.58,2834445,1107,1.07,2560,2565,2560,3280,1770,2525,2560.47,2.01,0,-1,2671,2597,2506,2432,2341,2635,2470,6,755,100,1560,5,1,5505000,141,88.45,1.33,12,0.02,29.00,1927.00,2595,20250131,-1.16,1723,20240125,48.87,2595,-1.16,20250131,2105,21.85,20250108,2595,-1.16,20250131,1982,29.41,20241209,0.07,N,458320,100,5 억,,110466,N,N,0,N,00,N 20250206,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2525,100,2,4.12,259046370,103499,121.65,2415,2580,2415,3150,1700,2425,2502.88,1.96,0,2805,2498,2461,2418,2381,2338,2440,2360,6,725,100,1500,5,1,5505000,139,87.07,1.31,12,1.88,29.00,1927.00,2595,20250131,-2.70,1715,20240124,47.23,2595,-2.70,20250131,2105,19.95,20250108,2595,-2.70,20250131,1982,27.40,20241209,0.00,N,458320,100,5 억,,107661,N,N,0,N,00,N 20250206,151158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2550,125,2,5.15,250526950,100129,117.69,2415,2580,2415,3150,1700,2425,2502.04,1.96,0,2860,2498,2461,2418,2381,2338,2440,2360,6,725,100,1500,5,1,5505000,140,87.93,1.32,12,1.82,29.00,1927.00,2595,20250131,-1.73,1715,20240124,48.69,2595,-1.73,20250131,2105,21.14,20250108,2595,-1.73,20250131,1982,28.66,20241209,0.00,N,458320,100,5 억,,107661,N,N,0,N,00,N 20250206,141156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2550,125,2,5.15,198766895,79783,93.78,2415,2580,2415,3150,1700,2425,2491.34,1.96,0,1541,2498,2461,2418,2381,2338,2440,2360,6,725,100,1500,5,1,5505000,140,87.93,1.32,12,1.45,29.00,1927.00,2595,20250131,-1.73,1715,20240124,48.69,2595,-1.73,20250131,2105,21.14,20250108,2595,-1.73,20250131,1982,28.66,20241209,0.00,N,458320,100,5 억,,107661,N,N,0,N,00,N diff --git a/458610/price/prices-20250201.csv b/458610/price/prices-20250201.csv index 9c6ba67bedd3..96dc3eb0941a 100644 --- a/458610/price/prices-20250201.csv +++ b/458610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,1770840,835,104.77,2125,2130,2105,2760,1490,2125,2120.77,0.16,0,0,2151,2137,2121,2107,2091,2130,2100,4,635,100,1480,5,1,4230000,90,304.29,1.07,12,0.02,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2150,-0.93,20250131,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6964,N,N,0,N,00,N +20250207,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,1638780,773,96.99,2125,2130,2105,2760,1490,2125,2120.03,0.16,0,0,2151,2137,2121,2107,2091,2130,2100,4,635,100,1480,5,1,4230000,90,304.29,1.07,12,0.02,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2150,-0.93,20250131,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6964,N,N,0,N,00,N +20250207,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,469705,223,27.98,2125,2130,2105,2760,1490,2125,2106.30,0.16,0,0,2151,2137,2121,2107,2091,2130,2100,4,635,100,1480,5,1,4230000,90,303.57,1.07,12,0.01,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2150,-1.16,20250131,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,N,458610,100,4 억,,6964,N,N,0,N,00,N +20250207,131222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,461265,219,27.48,2125,2130,2105,2760,1490,2125,2106.23,0.16,0,0,2151,2137,2121,2107,2091,2130,2100,4,635,100,1480,5,1,4230000,90,303.57,1.07,12,0.01,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2150,-1.16,20250131,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,N,458610,100,4 억,,6964,N,N,0,N,00,N +20250207,121222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,459140,218,27.35,2125,2130,2105,2760,1490,2125,2106.15,0.16,0,0,2151,2137,2121,2107,2091,2130,2100,4,635,100,1480,5,1,4230000,90,303.57,1.07,12,0.01,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2150,-1.16,20250131,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,N,458610,100,4 억,,6964,N,N,0,N,00,N +20250207,111218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,444385,211,26.47,2125,2130,2105,2760,1490,2125,2106.09,0.16,0,0,2151,2137,2121,2107,2091,2130,2100,4,635,100,1480,5,1,4230000,90,303.57,1.07,12,0.00,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2150,-1.16,20250131,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,N,458610,100,4 억,,6964,N,N,0,N,00,N +20250207,101224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,431735,205,25.72,2125,2130,2105,2760,1490,2125,2106.02,0.16,0,0,2151,2137,2121,2107,2091,2130,2100,4,635,100,1480,5,1,4230000,90,303.57,1.07,12,0.00,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2150,-1.16,20250131,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,N,458610,100,4 억,,6964,N,N,0,N,00,N +20250207,091231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,4255,2,0.25,2125,2130,2125,2760,1490,2125,2127.50,0.16,0,0,2151,2137,2121,2107,2091,2130,2100,4,635,100,1480,5,1,4230000,90,304.29,1.07,12,0.00,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2150,-0.93,20250131,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6964,N,N,0,N,00,N 20250206,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,1678825,797,363.93,2135,2135,2105,2755,1485,2120,2106.43,0.17,0,-17,2153,2136,2118,2101,2083,2127,2092,4,635,100,1480,5,1,4230000,90,303.57,1.07,12,0.02,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2150,-1.16,20250131,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,N,458610,100,4 억,,6981,N,N,0,N,00,N 20250206,151158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,1668200,792,361.64,2135,2135,2105,2755,1485,2120,2106.31,0.17,0,-12,2153,2136,2118,2101,2083,2127,2092,4,635,100,1480,5,1,4230000,90,303.57,1.07,12,0.02,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2150,-1.16,20250131,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,N,458610,100,4 억,,6981,N,N,0,N,00,N 20250206,141156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,1646950,782,357.08,2135,2135,2105,2755,1485,2120,2106.07,0.17,0,-2,2153,2136,2118,2101,2083,2127,2092,4,635,100,1480,5,1,4230000,90,303.57,1.07,12,0.02,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2150,-1.16,20250131,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,N,458610,100,4 억,,6981,N,N,0,N,00,N diff --git a/458650/price/prices-20250201.csv b/458650/price/prices-20250201.csv index 085f3af40714..a95ab06d8b0b 100644 --- a/458650/price/prices-20250201.csv +++ b/458650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15740,0,3,0.00,551226030,35041,77.04,15580,15900,15560,20450,11020,15740,15730.87,3.37,0,885,16160,15950,15660,15450,15160,16055,15555,75,4710,500,11010,10,1,15045670,2368,7.36,1.76,12,0.23,2138.00,8964.00,36650,20241111,-57.05,14910,20250203,5.57,19440,-19.03,20250115,14910,5.57,20250203,36650,-57.05,20241111,14910,5.57,20250203,0.83,N,458650,500,75 억,,506857,N,N,0,N,00,N +20250207,151225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15700,-40,5,-0.25,529988500,33691,74.07,15580,15900,15560,20450,11020,15740,15730.86,3.37,0,1193,16160,15950,15660,15450,15160,16055,15555,75,4710,500,11010,10,1,15045670,2362,7.34,1.75,12,0.22,2138.00,8964.00,36650,20241111,-57.16,14910,20250203,5.30,19440,-19.24,20250115,14910,5.30,20250203,36650,-57.16,20241111,14910,5.30,20250203,0.83,N,458650,500,75 억,,506857,N,N,0,N,00,N +20250207,141225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15810,70,2,0.44,459755600,29231,64.26,15580,15900,15560,20450,11020,15740,15728.36,3.37,0,2507,16160,15950,15660,15450,15160,16055,15555,75,4710,500,11010,10,1,15045670,2379,7.39,1.76,12,0.19,2138.00,8964.00,36650,20241111,-56.86,14910,20250203,6.04,19440,-18.67,20250115,14910,6.04,20250203,36650,-56.86,20241111,14910,6.04,20250203,0.83,N,458650,500,75 억,,506857,N,N,0,N,00,N +20250207,131222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15760,20,2,0.13,396390780,25209,55.42,15580,15900,15560,20450,11020,15740,15724.18,3.37,0,2991,16160,15950,15660,15450,15160,16055,15555,75,4710,500,11010,10,1,15045670,2371,7.37,1.76,12,0.17,2138.00,8964.00,36650,20241111,-57.00,14910,20250203,5.70,19440,-18.93,20250115,14910,5.70,20250203,36650,-57.00,20241111,14910,5.70,20250203,0.83,N,458650,500,75 억,,506857,N,N,0,N,00,N +20250207,121222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15750,10,2,0.06,367907590,23400,51.44,15580,15900,15560,20450,11020,15740,15722.55,3.37,0,3114,16160,15950,15660,15450,15160,16055,15555,75,4710,500,11010,10,1,15045670,2370,7.37,1.76,12,0.16,2138.00,8964.00,36650,20241111,-57.03,14910,20250203,5.63,19440,-18.98,20250115,14910,5.63,20250203,36650,-57.03,20241111,14910,5.63,20250203,0.83,N,458650,500,75 억,,506857,N,N,0,N,00,N +20250207,111218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15790,50,2,0.32,279828940,17819,39.17,15580,15900,15560,20450,11020,15740,15703.96,3.37,0,1859,16160,15950,15660,15450,15160,16055,15555,75,4710,500,11010,10,1,15045670,2376,7.39,1.76,12,0.12,2138.00,8964.00,36650,20241111,-56.92,14910,20250203,5.90,19440,-18.78,20250115,14910,5.90,20250203,36650,-56.92,20241111,14910,5.90,20250203,0.83,N,458650,500,75 억,,506857,N,N,0,N,00,N +20250207,101224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15690,-50,5,-0.32,169328110,10823,23.79,15580,15840,15560,20450,11020,15740,15645.21,3.37,0,-745,16160,15950,15660,15450,15160,16055,15555,75,4710,500,11010,10,1,15045670,2361,7.34,1.75,12,0.07,2138.00,8964.00,36650,20241111,-57.19,14910,20250203,5.23,19440,-19.29,20250115,14910,5.23,20250203,36650,-57.19,20241111,14910,5.23,20250203,0.83,N,458650,500,75 억,,506857,N,N,0,N,00,N +20250207,091231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15720,-20,5,-0.13,44441720,2849,6.26,15580,15840,15560,20450,11020,15740,15599.06,3.37,0,-144,16160,15950,15660,15450,15160,16055,15555,75,4710,500,11010,10,1,15045670,2365,7.35,1.75,12,0.02,2138.00,8964.00,36650,20241111,-57.11,14910,20250203,5.43,19440,-19.14,20250115,14910,5.43,20250203,36650,-57.11,20241111,14910,5.43,20250203,0.83,N,458650,500,75 억,,506857,N,N,0,N,00,N 20250206,161151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15740,50,2,0.32,693207110,44607,61.42,15570,15870,15370,20350,10990,15690,15539.51,3.35,0,2531,16043,15866,15563,15386,15083,15955,15475,75,4660,500,10980,10,1,15045670,2368,7.36,1.76,12,0.30,2138.00,8964.00,36650,20241111,-57.05,14910,20250203,5.57,19440,-19.03,20250115,14910,5.57,20250203,36650,-57.05,20241111,14910,5.57,20250203,0.83,N,458650,500,75 억,,504357,N,N,0,N,00,N 20250206,151158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15690,0,3,0.00,628458550,40485,55.74,15570,15870,15370,20350,10990,15690,15523.19,3.35,0,3474,16043,15866,15563,15386,15083,15955,15475,75,4660,500,10980,10,1,15045670,2361,7.34,1.75,12,0.27,2138.00,8964.00,36650,20241111,-57.19,14910,20250203,5.23,19440,-19.29,20250115,14910,5.23,20250203,36650,-57.19,20241111,14910,5.23,20250203,0.83,N,458650,500,75 억,,504357,N,N,0,N,00,N 20250206,141157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15460,-230,5,-1.47,511291700,32984,45.41,15570,15660,15370,20350,10990,15690,15501.12,3.35,0,2752,16043,15866,15563,15386,15083,15955,15475,75,4660,500,10980,10,1,15045670,2326,7.23,1.72,12,0.22,2138.00,8964.00,36650,20241111,-57.82,14910,20250203,3.69,19440,-20.47,20250115,14910,3.69,20250203,36650,-57.82,20241111,14910,3.69,20250203,0.83,N,458650,500,75 억,,504357,N,N,0,N,00,N diff --git a/458870/price/prices-20250201.csv b/458870/price/prices-20250201.csv index 85d9ce8d2c91..87063fb4c4eb 100644 --- a/458870/price/prices-20250201.csv +++ b/458870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14220,-240,5,-1.66,1577909650,112483,69.80,14460,14460,13710,18790,10130,14460,14027.58,0.34,0,6027,15480,14970,14600,14090,13720,14785,13905,63,4330,500,8960,10,1,12551680,1785,-15.71,19.22,12,0.90,-905.00,740.00,36000,20240619,-60.50,8540,20241115,66.51,15110,-5.89,20250206,10510,35.30,20250102,36000,-60.50,20240619,8540,66.51,20241115,0.83,N,458870,500,62 억,,42634,N,N,214,N,00,N +20250207,151226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14200,-260,5,-1.80,1547693860,110357,68.48,14460,14460,13710,18790,10130,14460,14024.27,0.34,0,5837,15480,14970,14600,14090,13720,14785,13905,63,4330,500,8960,10,1,12551680,1782,-15.69,19.19,12,0.88,-905.00,740.00,36000,20240619,-60.56,8540,20241115,66.28,15110,-6.02,20250206,10510,35.11,20250102,36000,-60.56,20240619,8540,66.28,20241115,0.83,N,458870,500,62 억,,42634,N,N,48,N,00,N +20250207,141225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14160,-300,5,-2.07,1446342100,103215,64.05,14460,14460,13710,18790,10130,14460,14012.73,0.34,0,7529,15480,14970,14600,14090,13720,14785,13905,63,4330,500,8960,10,1,12551680,1777,-15.65,19.14,12,0.82,-905.00,740.00,36000,20240619,-60.67,8540,20241115,65.81,15110,-6.29,20250206,10510,34.73,20250102,36000,-60.67,20240619,8540,65.81,20241115,0.83,N,458870,500,62 억,,42634,N,N,48,N,00,N +20250207,131222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14180,-280,5,-1.94,1380695240,98586,61.18,14460,14460,13710,18790,10130,14460,14004.80,0.34,0,8840,15480,14970,14600,14090,13720,14785,13905,63,4330,500,8960,10,1,12551680,1780,-15.67,19.16,12,0.79,-905.00,740.00,36000,20240619,-60.61,8540,20241115,66.04,15110,-6.15,20250206,10510,34.92,20250102,36000,-60.61,20240619,8540,66.04,20241115,0.83,N,458870,500,62 억,,42634,N,N,48,N,00,N +20250207,121222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14200,-260,5,-1.80,1156798690,82786,51.37,14460,14460,13710,18790,10130,14460,13973.13,0.34,0,15214,15480,14970,14600,14090,13720,14785,13905,63,4330,500,8960,10,1,12551680,1782,-15.69,19.19,12,0.66,-905.00,740.00,36000,20240619,-60.56,8540,20241115,66.28,15110,-6.02,20250206,10510,35.11,20250102,36000,-60.56,20240619,8540,66.28,20241115,0.83,N,458870,500,62 억,,42634,N,N,48,N,00,N +20250207,111218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14130,-330,5,-2.28,987366170,70902,44.00,14460,14460,13710,18790,10130,14460,13925.49,0.34,0,19874,15480,14970,14600,14090,13720,14785,13905,63,4330,500,8960,10,1,12551680,1774,-15.61,19.09,12,0.56,-905.00,740.00,36000,20240619,-60.75,8540,20241115,65.46,15110,-6.49,20250206,10510,34.44,20250102,36000,-60.75,20240619,8540,65.46,20241115,0.83,N,458870,500,62 억,,42634,N,N,48,N,00,N +20250207,101224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13910,-550,5,-3.80,797871110,57377,35.61,14460,14460,13710,18790,10130,14460,13905.38,0.34,0,19598,15480,14970,14600,14090,13720,14785,13905,63,4330,500,8960,10,1,12551680,1746,-15.37,18.80,12,0.46,-905.00,740.00,36000,20240619,-61.36,8540,20241115,62.88,15110,-7.94,20250206,10510,32.35,20250102,36000,-61.36,20240619,8540,62.88,20241115,0.83,N,458870,500,62 억,,42634,N,N,48,N,00,N +20250207,091231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14150,-310,5,-2.14,179488180,12719,7.89,14460,14460,14010,18790,10130,14460,14110.72,0.34,0,3681,15480,14970,14600,14090,13720,14785,13905,63,4330,500,8960,10,1,12551680,1776,-15.64,19.12,12,0.10,-905.00,740.00,36000,20240619,-60.69,8540,20241115,65.69,15110,-6.35,20250206,10510,34.63,20250102,36000,-60.69,20240619,8540,65.69,20241115,0.83,N,458870,500,62 억,,42634,N,N,48,N,00,N 20250206,161151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14460,-240,5,-1.63,2352117100,160655,98.13,14830,15110,14230,19110,10290,14700,14640.91,0.47,0,-16433,15120,14910,14660,14450,14200,15015,14555,63,4410,500,9110,10,1,12551680,1815,-15.98,19.54,12,1.28,-905.00,740.00,36000,20240619,-59.83,8540,20241115,69.32,15110,-4.30,20250206,10510,37.58,20250102,36000,-59.83,20240619,8540,69.32,20241115,0.82,N,458870,500,62 억,,59276,N,N,48,N,00,N 20250206,151158,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14450,-250,5,-1.70,2311809640,157865,96.42,14830,15110,14230,19110,10290,14700,14644.22,0.47,0,-15504,15120,14910,14660,14450,14200,15015,14555,63,4410,500,9110,10,1,12551680,1814,-15.97,19.53,12,1.26,-905.00,740.00,36000,20240619,-59.86,8540,20241115,69.20,15110,-4.37,20250206,10510,37.49,20250102,36000,-59.86,20240619,8540,69.20,20241115,0.82,N,458870,500,62 억,,59276,N,N,0,N,00,N 20250206,141157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14470,-230,5,-1.56,2029694340,138336,84.49,14830,15110,14230,19110,10290,14700,14672.21,0.47,0,-13008,15120,14910,14660,14450,14200,15015,14555,63,4410,500,9110,10,1,12551680,1816,-15.99,19.55,12,1.10,-905.00,740.00,36000,20240619,-59.81,8540,20241115,69.44,15110,-4.24,20250206,10510,37.68,20250102,36000,-59.81,20240619,8540,69.44,20241115,0.82,N,458870,500,62 억,,59276,N,N,0,N,00,N diff --git a/459100/price/prices-20250201.csv b/459100/price/prices-20250201.csv index bfb3ac53b225..49d366b1872a 100644 --- a/459100/price/prices-20250201.csv +++ b/459100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7880,-140,5,-1.75,747024910,93842,87.71,8090,8110,7880,10420,5620,8020,7960.91,4.67,0,-378,8200,8110,7990,7900,7780,8155,7945,63,2400,500,5610,10,1,12572000,991,10.51,3.18,12,0.75,750.00,2477.00,23850,20241120,-66.96,6500,20241120,21.23,10570,-25.45,20250107,7450,5.77,20250203,23850,-66.96,20241120,6500,21.23,20241120,0.73,N,459100,500,62 억,,587565,N,N,0,N,00,N +20250207,151226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7910,-110,5,-1.37,702676390,88219,82.46,8090,8110,7900,10420,5620,8020,7965.14,4.67,0,1241,8200,8110,7990,7900,7780,8155,7945,63,2400,500,5610,10,1,12572000,994,10.55,3.19,12,0.70,750.00,2477.00,23850,20241120,-66.83,6500,20241120,21.69,10570,-25.17,20250107,7450,6.17,20250203,23850,-66.83,20241120,6500,21.69,20241120,0.73,N,459100,500,62 억,,587565,N,N,0,N,00,N +20250207,141225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,-50,5,-0.62,563362790,70651,66.04,8090,8110,7900,10420,5620,8020,7973.88,4.67,0,956,8200,8110,7990,7900,7780,8155,7945,63,2400,500,5610,10,1,12572000,1002,10.63,3.22,12,0.56,750.00,2477.00,23850,20241120,-66.58,6500,20241120,22.62,10570,-24.60,20250107,7450,6.98,20250203,23850,-66.58,20241120,6500,22.62,20241120,0.73,N,459100,500,62 억,,587565,N,N,0,N,00,N +20250207,131223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,-50,5,-0.62,475077810,59571,55.68,8090,8110,7900,10420,5620,8020,7974.98,4.67,0,-1289,8200,8110,7990,7900,7780,8155,7945,63,2400,500,5610,10,1,12572000,1002,10.63,3.22,12,0.47,750.00,2477.00,23850,20241120,-66.58,6500,20241120,22.62,10570,-24.60,20250107,7450,6.98,20250203,23850,-66.58,20241120,6500,22.62,20241120,0.73,N,459100,500,62 억,,587565,N,N,0,N,00,N +20250207,121222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,-50,5,-0.62,430876170,54027,50.50,8090,8110,7900,10420,5620,8020,7975.20,4.67,0,-1238,8200,8110,7990,7900,7780,8155,7945,63,2400,500,5610,10,1,12572000,1002,10.63,3.22,12,0.43,750.00,2477.00,23850,20241120,-66.58,6500,20241120,22.62,10570,-24.60,20250107,7450,6.98,20250203,23850,-66.58,20241120,6500,22.62,20241120,0.73,N,459100,500,62 억,,587565,N,N,0,N,00,N +20250207,111219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7930,-90,5,-1.12,357486890,44786,41.86,8090,8110,7900,10420,5620,8020,7982.11,4.67,0,-1440,8200,8110,7990,7900,7780,8155,7945,63,2400,500,5610,10,1,12572000,997,10.57,3.20,12,0.36,750.00,2477.00,23850,20241120,-66.75,6500,20241120,22.00,10570,-24.98,20250107,7450,6.44,20250203,23850,-66.75,20241120,6500,22.00,20241120,0.73,N,459100,500,62 억,,587565,N,N,0,N,00,N +20250207,101225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,-50,5,-0.62,246315160,30787,28.78,8090,8110,7900,10420,5620,8020,8000.62,4.67,0,-2371,8200,8110,7990,7900,7780,8155,7945,63,2400,500,5610,10,1,12572000,1002,10.63,3.22,12,0.24,750.00,2477.00,23850,20241120,-66.58,6500,20241120,22.62,10570,-24.60,20250107,7450,6.98,20250203,23850,-66.58,20241120,6500,22.62,20241120,0.73,N,459100,500,62 억,,587565,N,N,0,N,00,N +20250207,091232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,-20,5,-0.25,78965630,9897,9.25,8090,8100,7900,10420,5620,8020,7978.74,4.67,0,-6439,8200,8110,7990,7900,7780,8155,7945,63,2400,500,5610,10,1,12572000,1006,10.67,3.23,12,0.08,750.00,2477.00,23850,20241120,-66.46,6500,20241120,23.08,10570,-24.31,20250107,7450,7.38,20250203,23850,-66.46,20241120,6500,23.08,20241120,0.73,N,459100,500,62 억,,587565,N,N,0,N,00,N 20250206,161152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8020,170,2,2.17,850162800,106480,132.52,7920,8080,7870,10200,5500,7850,7984.06,4.68,0,-325,8030,7940,7870,7780,7710,7985,7825,63,2350,500,5490,10,1,12572000,1008,10.69,3.24,12,0.85,750.00,2477.00,23850,20241120,-66.37,6500,20241120,23.38,10570,-24.12,20250107,7450,7.65,20250203,23850,-66.37,20241120,6500,23.38,20241120,0.84,N,459100,500,62 억,,587825,N,N,0,N,00,N 20250206,151158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8020,170,2,2.17,798160850,100002,124.46,7920,8080,7870,10200,5500,7850,7981.49,4.68,0,-1053,8030,7940,7870,7780,7710,7985,7825,63,2350,500,5490,10,1,12572000,1008,10.69,3.24,12,0.80,750.00,2477.00,23850,20241120,-66.37,6500,20241120,23.38,10570,-24.12,20250107,7450,7.65,20250203,23850,-66.37,20241120,6500,23.38,20241120,0.84,N,459100,500,62 억,,587825,N,N,0,N,00,N 20250206,141157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,120,2,1.53,673408380,84392,105.03,7920,8080,7870,10200,5500,7850,7979.57,4.68,0,-3500,8030,7940,7870,7780,7710,7985,7825,63,2350,500,5490,10,1,12572000,1002,10.63,3.22,12,0.67,750.00,2477.00,23850,20241120,-66.58,6500,20241120,22.62,10570,-24.60,20250107,7450,6.98,20250203,23850,-66.58,20241120,6500,22.62,20241120,0.84,N,459100,500,62 억,,587825,N,N,0,N,00,N diff --git a/460470/price/prices-20250201.csv b/460470/price/prices-20250201.csv index bc21c5abeda0..2dd8ae3404b9 100644 --- a/460470/price/prices-20250201.csv +++ b/460470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4860,-115,5,-2.31,921215255,185756,63.04,5000,5120,4805,6460,3485,4975,4959.29,1.50,0,-15637,5435,5205,5070,4840,4705,5137,4772,75,1485,500,3080,5,1,15084370,733,-7.50,4.80,12,1.23,-648.00,1012.00,20150,20240806,-75.88,3680,20241210,32.07,5690,-14.59,20250121,4285,13.42,20250113,20150,-75.88,20240806,3680,32.07,20241210,1.85,N,460470,500,75 억,,226565,N,N,0,N,00,N +20250207,151226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4895,-80,5,-1.61,902256430,181857,61.72,5000,5120,4805,6460,3485,4975,4961.35,1.50,0,-15178,5435,5205,5070,4840,4705,5137,4772,75,1485,500,3080,5,1,15084370,738,-7.55,4.84,12,1.21,-648.00,1012.00,20150,20240806,-75.71,3680,20241210,33.02,5690,-13.97,20250121,4285,14.24,20250113,20150,-75.71,20240806,3680,33.02,20241210,1.85,N,460470,500,75 억,,226565,N,N,0,N,00,N +20250207,141225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4860,-115,5,-2.31,826980985,166462,56.49,5000,5120,4805,6460,3485,4975,4967.99,1.50,0,-19075,5435,5205,5070,4840,4705,5137,4772,75,1485,500,3080,5,1,15084370,733,-7.50,4.80,12,1.10,-648.00,1012.00,20150,20240806,-75.88,3680,20241210,32.07,5690,-14.59,20250121,4285,13.42,20250113,20150,-75.88,20240806,3680,32.07,20241210,1.85,N,460470,500,75 억,,226565,N,N,0,N,00,N +20250207,131223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4845,-130,5,-2.61,805572275,162053,55.00,5000,5120,4805,6460,3485,4975,4971.04,1.50,0,-20481,5435,5205,5070,4840,4705,5137,4772,75,1485,500,3080,5,1,15084370,731,-7.48,4.79,12,1.07,-648.00,1012.00,20150,20240806,-75.96,3680,20241210,31.66,5690,-14.85,20250121,4285,13.07,20250113,20150,-75.96,20240806,3680,31.66,20241210,1.85,N,460470,500,75 억,,226565,N,N,0,N,00,N +20250207,121223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4880,-95,5,-1.91,706580760,141697,48.09,5000,5120,4870,6460,3485,4975,4986.56,1.50,0,-15628,5435,5205,5070,4840,4705,5137,4772,75,1485,500,3080,5,1,15084370,736,-7.53,4.82,12,0.94,-648.00,1012.00,20150,20240806,-75.78,3680,20241210,32.61,5690,-14.24,20250121,4285,13.89,20250113,20150,-75.78,20240806,3680,32.61,20241210,1.85,N,460470,500,75 억,,226565,N,N,0,N,00,N +20250207,111219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4925,-50,5,-1.01,579594240,115725,39.27,5000,5120,4900,6460,3485,4975,5008.38,1.50,0,-19866,5435,5205,5070,4840,4705,5137,4772,75,1485,500,3080,5,1,15084370,743,-7.60,4.87,12,0.77,-648.00,1012.00,20150,20240806,-75.56,3680,20241210,33.83,5690,-13.44,20250121,4285,14.94,20250113,20150,-75.56,20240806,3680,33.83,20241210,1.85,N,460470,500,75 억,,226565,N,N,0,N,00,N +20250207,101225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4985,10,2,0.20,441450145,87839,29.81,5000,5120,4945,6460,3485,4975,5025.67,1.50,0,-7974,5435,5205,5070,4840,4705,5137,4772,75,1485,500,3080,5,1,15084370,752,-7.69,4.93,12,0.58,-648.00,1012.00,20150,20240806,-75.26,3680,20241210,35.46,5690,-12.39,20250121,4285,16.34,20250113,20150,-75.26,20240806,3680,35.46,20241210,1.85,N,460470,500,75 억,,226565,N,N,0,N,00,N +20250207,091232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5110,135,2,2.71,177309690,35020,11.89,5000,5120,4990,6460,3485,4975,5063.10,1.50,0,6160,5435,5205,5070,4840,4705,5137,4772,75,1485,500,3080,10,1,15084370,771,-7.89,5.05,12,0.23,-648.00,1012.00,20150,20240806,-74.64,3680,20241210,38.86,5690,-10.19,20250121,4285,19.25,20250113,20150,-74.64,20240806,3680,38.86,20241210,1.85,N,460470,500,75 억,,226565,N,N,0,N,00,N 20250206,161152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4975,-165,5,-3.21,1494501440,293807,64.95,5140,5300,4935,6680,3600,5140,5086.82,1.86,0,-54819,5400,5270,5050,4920,4700,5335,4985,75,1540,500,3180,5,1,15084370,750,-7.68,4.92,12,1.95,-648.00,1012.00,20150,20240806,-75.31,3680,20241210,35.19,5690,-12.57,20250121,4285,16.10,20250113,20150,-75.31,20240806,3680,35.19,20241210,1.79,N,460470,500,75 억,,280770,N,N,0,N,00,N 20250206,151159,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5000,-140,5,-2.72,1429206030,280672,62.05,5140,5300,4935,6680,3600,5140,5092.09,1.86,0,-48179,5400,5270,5050,4920,4700,5335,4985,75,1540,500,3180,10,1,15084370,754,-7.72,4.94,12,1.86,-648.00,1012.00,20150,20240806,-75.19,3680,20241210,35.87,5690,-12.13,20250121,4285,16.69,20250113,20150,-75.19,20240806,3680,35.87,20241210,1.79,N,460470,500,75 억,,280770,N,N,0,N,00,N 20250206,141157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5000,-140,5,-2.72,1364783965,267760,59.19,5140,5300,4935,6680,3600,5140,5097.04,1.86,0,-47804,5400,5270,5050,4920,4700,5335,4985,75,1540,500,3180,10,1,15084370,754,-7.72,4.94,12,1.78,-648.00,1012.00,20150,20240806,-75.19,3680,20241210,35.87,5690,-12.13,20250121,4285,16.69,20250113,20150,-75.19,20240806,3680,35.87,20241210,1.79,N,460470,500,75 억,,280770,N,N,0,N,00,N diff --git a/460850/price/prices-20250201.csv b/460850/price/prices-20250201.csv index c6351115207d..eb625245d58e 100644 --- a/460850/price/prices-20250201.csv +++ b/460850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6130,-50,5,-0.81,390114740,64014,110.34,6170,6170,6050,8030,4330,6180,6094.15,23.02,0,-22137,6246,6212,6146,6112,6046,6230,6130,1495,1850,5000,4570,10,1,29898656,1833,18.14,0.19,12,0.21,338.00,32193.00,8170,20240820,-24.97,5630,20241209,8.88,6520,-5.98,20250121,5860,4.61,20250102,8170,-24.97,20240820,5630,8.88,20241209,1.10,N,460850,5000,1494 억,,6882535,N,N,1,N,00,N +20250207,151226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6090,-90,5,-1.46,376450760,61777,106.49,6170,6170,6050,8030,4330,6180,6093.65,23.02,0,-22554,6246,6212,6146,6112,6046,6230,6130,1495,1850,5000,4570,10,1,29898656,1821,18.02,0.19,12,0.21,338.00,32193.00,8170,20240820,-25.46,5630,20241209,8.17,6520,-6.60,20250121,5860,3.92,20250102,8170,-25.46,20240820,5630,8.17,20241209,1.10,N,460850,5000,1494 억,,6882535,N,N,12,N,00,N +20250207,141226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6090,-90,5,-1.46,315956810,51831,89.34,6170,6170,6050,8030,4330,6180,6095.84,23.02,0,-27007,6246,6212,6146,6112,6046,6230,6130,1495,1850,5000,4570,10,1,29898656,1821,18.02,0.19,12,0.17,338.00,32193.00,8170,20240820,-25.46,5630,20241209,8.17,6520,-6.60,20250121,5860,3.92,20250102,8170,-25.46,20240820,5630,8.17,20241209,1.10,N,460850,5000,1494 억,,6882535,N,N,12,N,00,N +20250207,131223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6100,-80,5,-1.29,268140490,43981,75.81,6170,6170,6050,8030,4330,6180,6096.66,23.02,0,-30599,6246,6212,6146,6112,6046,6230,6130,1495,1850,5000,4570,10,1,29898656,1824,18.05,0.19,12,0.15,338.00,32193.00,8170,20240820,-25.34,5630,20241209,8.35,6520,-6.44,20250121,5860,4.10,20250102,8170,-25.34,20240820,5630,8.35,20241209,1.10,N,460850,5000,1494 억,,6882535,N,N,12,N,00,N +20250207,121223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6110,-70,5,-1.13,265850480,43606,75.17,6170,6170,6050,8030,4330,6180,6096.57,23.02,0,-30540,6246,6212,6146,6112,6046,6230,6130,1495,1850,5000,4570,10,1,29898656,1827,18.08,0.19,12,0.15,338.00,32193.00,8170,20240820,-25.21,5630,20241209,8.53,6520,-6.29,20250121,5860,4.27,20250102,8170,-25.21,20240820,5630,8.53,20241209,1.10,N,460850,5000,1494 억,,6882535,N,N,12,N,00,N +20250207,111219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6060,-120,5,-1.94,204102210,33447,57.65,6170,6170,6050,8030,4330,6180,6102.16,23.02,0,-24078,6246,6212,6146,6112,6046,6230,6130,1495,1850,5000,4570,10,1,29898656,1812,17.93,0.19,12,0.11,338.00,32193.00,8170,20240820,-25.83,5630,20241209,7.64,6520,-7.06,20250121,5860,3.41,20250102,8170,-25.83,20240820,5630,7.64,20241209,1.10,N,460850,5000,1494 억,,6882535,N,N,12,N,00,N +20250207,101225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6090,-90,5,-1.46,127325870,20790,35.84,6170,6170,6080,8030,4330,6180,6124.27,23.02,0,-14167,6246,6212,6146,6112,6046,6230,6130,1495,1850,5000,4570,10,1,29898656,1821,18.02,0.19,12,0.07,338.00,32193.00,8170,20240820,-25.46,5630,20241209,8.17,6520,-6.60,20250121,5860,3.92,20250102,8170,-25.46,20240820,5630,8.17,20241209,1.10,N,460850,5000,1494 억,,6882535,N,N,12,N,00,N +20250207,091232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,-10,5,-0.16,39995210,6509,11.22,6170,6170,6130,8030,4330,6180,6144.38,23.02,0,-1632,6246,6212,6146,6112,6046,6230,6130,1495,1850,5000,4570,10,1,29898656,1845,18.25,0.19,12,0.02,338.00,32193.00,8170,20240820,-24.48,5630,20241209,9.59,6520,-5.37,20250121,5860,5.29,20250102,8170,-24.48,20240820,5630,9.59,20241209,1.10,N,460850,5000,1494 억,,6882535,N,N,12,N,00,N 20250206,161152,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6180,40,2,0.65,355354840,58001,158.01,6140,6180,6080,7980,4300,6140,6126.70,22.96,0,17291,6206,6172,6136,6102,6066,6190,6120,1495,1840,5000,4540,10,1,29898656,1848,18.28,0.19,12,0.19,338.00,32193.00,8170,20240820,-24.36,5630,20241209,9.77,6520,-5.21,20250121,5860,5.46,20250102,8170,-24.36,20240820,5630,9.77,20241209,1.08,N,460850,5000,1494 억,,6865353,N,N,12,N,00,N 20250206,151159,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6160,20,2,0.33,343802450,56129,152.91,6140,6180,6080,7980,4300,6140,6125.22,22.96,0,17540,6206,6172,6136,6102,6066,6190,6120,1495,1840,5000,4540,10,1,29898656,1842,18.22,0.19,12,0.19,338.00,32193.00,8170,20240820,-24.60,5630,20241209,9.41,6520,-5.52,20250121,5860,5.12,20250102,8170,-24.60,20240820,5630,9.41,20241209,1.08,N,460850,5000,1494 억,,6865353,N,N,8,N,00,N 20250206,141158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6120,-20,5,-0.33,304248050,49682,135.34,6140,6180,6080,7980,4300,6140,6123.91,22.96,0,14775,6206,6172,6136,6102,6066,6190,6120,1495,1840,5000,4540,10,1,29898656,1830,18.11,0.19,12,0.17,338.00,32193.00,8170,20240820,-25.09,5630,20241209,8.70,6520,-6.13,20250121,5860,4.44,20250102,8170,-25.09,20240820,5630,8.70,20241209,1.08,N,460850,5000,1494 억,,6865353,N,N,8,N,00,N diff --git a/460860/price/prices-20250201.csv b/460860/price/prices-20250201.csv index 2b95b2789e46..c7c4915a4bf5 100644 --- a/460860/price/prices-20250201.csv +++ b/460860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161225,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8220,-80,5,-0.96,543809990,65551,36.69,8280,8400,8220,10790,5810,8300,8296.74,26.07,0,7977,8993,8646,8453,8106,7913,8820,8280,2480,2490,5000,6140,10,1,49608017,4078,2.87,0.24,12,0.13,2866.00,34717.00,13250,20240226,-37.96,7750,20241115,6.06,8980,-8.46,20250121,7830,4.98,20250102,13250,-37.96,20240226,7750,6.06,20241115,1.35,N,460860,5000,2480 억,,12931047,N,N,9,N,00,N +20250207,151227,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8280,-20,5,-0.24,395765070,47552,26.62,8280,8400,8270,10790,5810,8300,8322.78,26.07,0,95,8993,8646,8453,8106,7913,8820,8280,2480,2490,5000,6140,10,1,49608017,4108,2.89,0.24,12,0.10,2866.00,34717.00,13250,20240226,-37.51,7750,20241115,6.84,8980,-7.80,20250121,7830,5.75,20250102,13250,-37.51,20240226,7750,6.84,20241115,1.35,N,460860,5000,2480 억,,12931047,N,N,9,N,00,N +20250207,141226,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8370,70,2,0.84,247439980,29712,16.63,8280,8400,8270,10790,5810,8300,8327.95,26.07,0,-1771,8993,8646,8453,8106,7913,8820,8280,2480,2490,5000,6140,10,1,49608017,4152,2.92,0.24,12,0.06,2866.00,34717.00,13250,20240226,-36.83,7750,20241115,8.00,8980,-6.79,20250121,7830,6.90,20250102,13250,-36.83,20240226,7750,8.00,20241115,1.35,N,460860,5000,2480 억,,12931047,N,N,9,N,00,N +20250207,131223,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8320,20,2,0.24,215049950,25828,14.46,8280,8400,8270,10790,5810,8300,8326.23,26.07,0,-1839,8993,8646,8453,8106,7913,8820,8280,2480,2490,5000,6140,10,1,49608017,4127,2.90,0.24,12,0.05,2866.00,34717.00,13250,20240226,-37.21,7750,20241115,7.35,8980,-7.35,20250121,7830,6.26,20250102,13250,-37.21,20240226,7750,7.35,20241115,1.35,N,460860,5000,2480 억,,12931047,N,N,9,N,00,N +20250207,121223,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8360,60,2,0.72,183029360,21993,12.31,8280,8400,8270,10790,5810,8300,8322.16,26.07,0,-1367,8993,8646,8453,8106,7913,8820,8280,2480,2490,5000,6140,10,1,49608017,4147,2.92,0.24,12,0.04,2866.00,34717.00,13250,20240226,-36.91,7750,20241115,7.87,8980,-6.90,20250121,7830,6.77,20250102,13250,-36.91,20240226,7750,7.87,20241115,1.35,N,460860,5000,2480 억,,12931047,N,N,9,N,00,N +20250207,111219,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8390,90,2,1.08,147432210,17743,9.93,8280,8390,8270,10790,5810,8300,8309.32,26.07,0,-615,8993,8646,8453,8106,7913,8820,8280,2480,2490,5000,6140,10,1,49608017,4162,2.93,0.24,12,0.04,2866.00,34717.00,13250,20240226,-36.68,7750,20241115,8.26,8980,-6.57,20250121,7830,7.15,20250102,13250,-36.68,20240226,7750,8.26,20241115,1.35,N,460860,5000,2480 억,,12931047,N,N,9,N,00,N +20250207,101225,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8300,0,3,0.00,55099520,6636,3.71,8280,8350,8270,10790,5810,8300,8303.12,26.07,0,-892,8993,8646,8453,8106,7913,8820,8280,2480,2490,5000,6140,10,1,49608017,4117,2.90,0.24,12,0.01,2866.00,34717.00,13250,20240226,-37.36,7750,20241115,7.10,8980,-7.57,20250121,7830,6.00,20250102,13250,-37.36,20240226,7750,7.10,20241115,1.35,N,460860,5000,2480 억,,12931047,N,N,9,N,00,N +20250207,091232,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8330,30,2,0.36,14166140,1711,0.96,8280,8330,8270,10790,5810,8300,8279.45,26.07,0,19,8993,8646,8453,8106,7913,8820,8280,2480,2490,5000,6140,10,1,49608017,4132,2.91,0.24,12,0.00,2866.00,34717.00,13250,20240226,-37.13,7750,20241115,7.48,8980,-7.24,20250121,7830,6.39,20250102,13250,-37.13,20240226,7750,7.48,20241115,1.35,N,460860,5000,2480 억,,12931047,N,N,9,N,00,N 20250206,161152,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8300,20,2,0.24,1493210240,176183,189.92,8280,8800,8260,10760,5800,8280,8475.85,26.09,0,-9094,8486,8382,8296,8192,8106,8375,8185,2480,2480,5000,6120,10,1,49608017,4117,2.90,0.24,12,0.36,2866.00,34717.00,13250,20240226,-37.36,7750,20241115,7.10,8980,-7.57,20250121,7830,6.00,20250102,13250,-37.36,20240226,7750,7.10,20241115,1.36,N,460860,5000,2480 억,,12941536,N,N,75,N,00,N 20250206,151159,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8330,50,2,0.60,1420471010,167432,180.49,8280,8800,8260,10760,5800,8280,8484.15,26.09,0,-9357,8486,8382,8296,8192,8106,8375,8185,2480,2480,5000,6120,10,1,49608017,4132,2.91,0.24,12,0.34,2866.00,34717.00,13250,20240226,-37.13,7750,20241115,7.48,8980,-7.24,20250121,7830,6.39,20250102,13250,-37.13,20240226,7750,7.48,20241115,1.36,N,460860,5000,2480 억,,12941536,N,N,75,N,00,N 20250206,141158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8330,50,2,0.60,1358724640,160021,172.50,8280,8800,8260,10760,5800,8280,8491.22,26.09,0,-8669,8486,8382,8296,8192,8106,8375,8185,2480,2480,5000,6120,10,1,49608017,4132,2.91,0.24,12,0.32,2866.00,34717.00,13250,20240226,-37.13,7750,20241115,7.48,8980,-7.24,20250121,7830,6.39,20250102,13250,-37.13,20240226,7750,7.48,20241115,1.36,N,460860,5000,2480 억,,12941536,N,N,75,N,00,N diff --git a/460930/price/prices-20250201.csv b/460930/price/prices-20250201.csv index 709f233550ee..0510ac17f48f 100644 --- a/460930/price/prices-20250201.csv +++ b/460930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161225,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,19150,600,2,3.23,22202208290,1162233,169.70,18550,19550,18200,24100,12990,18550,19103.01,0.22,0,19605,19283,18916,18723,18356,18163,18820,18260,177,5550,500,11500,10,1,35392271,6778,55.99,3.21,12,3.28,342.00,5974.00,29200,20240126,-34.42,9580,20241031,99.90,22350,-14.32,20250120,12880,48.68,20250102,22800,-16.01,20240208,9580,99.90,20241031,3.07,N,460930,500,176 억,,77052,N,N,44,N,00,N +20250207,151227,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,19080,530,2,2.86,21530977790,1127048,164.56,18550,19550,18200,24100,12990,18550,19103.88,0.22,0,18324,19283,18916,18723,18356,18163,18820,18260,177,5550,500,11500,10,1,35392271,6753,55.79,3.19,12,3.18,342.00,5974.00,29200,20240126,-34.66,9580,20241031,99.16,22350,-14.63,20250120,12880,48.14,20250102,22800,-16.32,20240208,9580,99.16,20241031,3.07,N,460930,500,176 억,,77052,N,N,128,N,00,N +20250207,141226,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,19180,630,2,3.40,19930657570,1043158,152.31,18550,19550,18200,24100,12990,18550,19106.09,0.22,0,12722,19283,18916,18723,18356,18163,18820,18260,177,5550,500,11500,10,1,35392271,6788,56.08,3.21,12,2.95,342.00,5974.00,29200,20240126,-34.32,9580,20241031,100.21,22350,-14.18,20250120,12880,48.91,20250102,22800,-15.88,20240208,9580,100.21,20241031,3.07,N,460930,500,176 억,,77052,N,N,128,N,00,N +20250207,131224,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,19190,640,2,3.45,18474291350,967144,141.21,18550,19550,18200,24100,12990,18550,19101.91,0.22,0,7053,19283,18916,18723,18356,18163,18820,18260,177,5550,500,11500,10,1,35392271,6792,56.11,3.21,12,2.73,342.00,5974.00,29200,20240126,-34.28,9580,20241031,100.31,22350,-14.14,20250120,12880,48.99,20250102,22800,-15.83,20240208,9580,100.31,20241031,3.07,N,460930,500,176 억,,77052,N,N,128,N,00,N +20250207,121223,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,19090,540,2,2.91,8069265710,429092,62.65,18550,19090,18200,24100,12990,18550,18805.46,0.22,0,46999,19283,18916,18723,18356,18163,18820,18260,177,5550,500,11500,10,1,35392271,6756,55.82,3.20,12,1.21,342.00,5974.00,29200,20240126,-34.62,9580,20241031,99.27,22350,-14.59,20250120,12880,48.21,20250102,22800,-16.27,20240208,9580,99.27,20241031,3.07,N,460930,500,176 억,,77052,N,N,128,N,00,N +20250207,111220,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,18890,340,2,1.83,6223431540,331856,48.45,18550,19000,18200,24100,12990,18550,18753.42,0.22,0,26288,19283,18916,18723,18356,18163,18820,18260,177,5550,500,11500,10,1,35392271,6686,55.23,3.16,12,0.94,342.00,5974.00,29200,20240126,-35.31,9580,20241031,97.18,22350,-15.48,20250120,12880,46.66,20250102,22800,-17.15,20240208,9580,97.18,20241031,3.07,N,460930,500,176 억,,77052,N,N,128,N,00,N +20250207,101226,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,19000,450,2,2.43,3846472940,206256,30.12,18550,19000,18200,24100,12990,18550,18649.03,0.22,0,19900,19283,18916,18723,18356,18163,18820,18260,177,5550,500,11500,10,1,35392271,6725,55.56,3.18,12,0.58,342.00,5974.00,29200,20240126,-34.93,9580,20241031,98.33,22350,-14.99,20250120,12880,47.52,20250102,22800,-16.67,20240208,9580,98.33,20241031,3.07,N,460930,500,176 억,,77052,N,N,128,N,00,N +20250207,091233,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,18490,-60,5,-0.32,1037530980,56584,8.26,18550,18580,18200,24100,12990,18550,18336.04,0.22,0,2327,19283,18916,18723,18356,18163,18820,18260,177,5550,500,11500,10,1,35392271,6544,54.06,3.10,12,0.16,342.00,5974.00,29200,20240126,-36.68,9580,20241031,93.01,22350,-17.27,20250120,12880,43.56,20250102,22800,-18.90,20240208,9580,93.01,20241031,3.07,N,460930,500,176 억,,77052,N,N,128,N,00,N 20250206,161153,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,18550,-280,5,-1.49,12730515420,676252,100.49,18860,19090,18530,24450,13190,18830,18825.67,0.43,0,-73602,19570,19200,18650,18280,17730,19385,18465,177,5620,500,11670,10,1,35392271,6565,54.24,3.11,12,1.91,342.00,5974.00,29200,20240126,-36.47,9580,20241031,93.63,22350,-17.00,20250120,12880,44.02,20250102,25150,-26.24,20240206,9580,93.63,20241031,2.97,N,460930,500,176 억,,150638,N,N,128,N,00,N 20250206,151159,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,18540,-290,5,-1.54,12188546530,647031,96.15,18860,19090,18530,24450,13190,18830,18837.67,0.43,0,-71768,19570,19200,18650,18280,17730,19385,18465,177,5620,500,11670,10,1,35392271,6562,54.21,3.10,12,1.83,342.00,5974.00,29200,20240126,-36.51,9580,20241031,93.53,22350,-17.05,20250120,12880,43.94,20250102,25150,-26.28,20240206,9580,93.53,20241031,2.97,N,460930,500,176 억,,150638,N,N,32,N,00,N 20250206,141158,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,18930,100,2,0.53,9541113890,505394,75.10,18860,19090,18550,24450,13190,18830,18878.72,0.43,0,-43761,19570,19200,18650,18280,17730,19385,18465,177,5620,500,11670,10,1,35392271,6700,55.35,3.17,12,1.43,342.00,5974.00,29200,20240126,-35.17,9580,20241031,97.60,22350,-15.30,20250120,12880,46.97,20250102,25150,-24.73,20240206,9580,97.60,20241031,2.97,N,460930,500,176 억,,150638,N,N,32,N,00,N diff --git a/460940/price/prices-20250201.csv b/460940/price/prices-20250201.csv index fde5040e7460..e7c424507b1b 100644 --- a/460940/price/prices-20250201.csv +++ b/460940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15550,220,2,1.44,4701187370,304546,65.60,15330,15800,15130,19920,10740,15330,15435.85,0.93,0,-38875,16516,15922,15486,14892,14456,15705,14675,32,4590,500,9500,10,1,6471740,1006,55.94,10.26,12,4.71,278.00,1516.00,32750,20240731,-52.52,7210,20241209,115.67,17090,-9.01,20250205,11010,41.24,20250109,32750,-52.52,20240731,7210,115.67,20241209,3.59,N,460940,500,32 억,,60476,N,N,0,N,00,N +20250207,151227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15220,-110,5,-0.72,4332283100,280684,60.46,15330,15800,15130,19920,10740,15330,15434.74,0.93,0,-41570,16516,15922,15486,14892,14456,15705,14675,32,4590,500,9500,10,1,6471740,985,54.75,10.04,12,4.34,278.00,1516.00,32750,20240731,-53.53,7210,20241209,111.10,17090,-10.94,20250205,11010,38.24,20250109,32750,-53.53,20240731,7210,111.10,20241209,3.59,N,460940,500,32 억,,60476,N,N,0,N,00,N +20250207,141226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15380,50,2,0.33,3690674400,238684,51.41,15330,15800,15160,19920,10740,15330,15462.60,0.93,0,-36948,16516,15922,15486,14892,14456,15705,14675,32,4590,500,9500,10,1,6471740,995,55.32,10.15,12,3.69,278.00,1516.00,32750,20240731,-53.04,7210,20241209,113.31,17090,-10.01,20250205,11010,39.69,20250109,32750,-53.04,20240731,7210,113.31,20241209,3.59,N,460940,500,32 억,,60476,N,N,0,N,00,N +20250207,131224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15250,-80,5,-0.52,3419322590,220983,47.60,15330,15800,15160,19920,10740,15330,15473.25,0.93,0,-36751,16516,15922,15486,14892,14456,15705,14675,32,4590,500,9500,10,1,6471740,987,54.86,10.06,12,3.41,278.00,1516.00,32750,20240731,-53.44,7210,20241209,111.51,17090,-10.77,20250205,11010,38.51,20250109,32750,-53.44,20240731,7210,111.51,20241209,3.59,N,460940,500,32 억,,60476,N,N,0,N,00,N +20250207,121224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15200,-130,5,-0.85,3122724240,201577,43.42,15330,15800,15190,19920,10740,15330,15491.48,0.93,0,-34159,16516,15922,15486,14892,14456,15705,14675,32,4590,500,9500,10,1,6471740,984,54.68,10.03,12,3.11,278.00,1516.00,32750,20240731,-53.59,7210,20241209,110.82,17090,-11.06,20250205,11010,38.06,20250109,32750,-53.59,20240731,7210,110.82,20241209,3.59,N,460940,500,32 억,,60476,N,N,0,N,00,N +20250207,111220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15340,10,2,0.07,2800849440,180515,38.88,15330,15800,15250,19920,10740,15330,15515.89,0.93,0,-32072,16516,15922,15486,14892,14456,15705,14675,32,4590,500,9500,10,1,6471740,993,55.18,10.12,12,2.79,278.00,1516.00,32750,20240731,-53.16,7210,20241209,112.76,17090,-10.24,20250205,11010,39.33,20250109,32750,-53.16,20240731,7210,112.76,20241209,3.59,N,460940,500,32 억,,60476,N,N,0,N,00,N +20250207,101226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15340,10,2,0.07,2177025380,140222,30.20,15330,15800,15250,19920,10740,15330,15525.58,0.93,0,-29456,16516,15922,15486,14892,14456,15705,14675,32,4590,500,9500,10,1,6471740,993,55.18,10.12,12,2.17,278.00,1516.00,32750,20240731,-53.16,7210,20241209,112.76,17090,-10.24,20250205,11010,39.33,20250109,32750,-53.16,20240731,7210,112.76,20241209,3.59,N,460940,500,32 억,,60476,N,N,0,N,00,N +20250207,091233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15320,-10,5,-0.07,535167780,34712,7.48,15330,15550,15250,19920,10740,15330,15417.40,0.93,0,-8305,16516,15922,15486,14892,14456,15705,14675,32,4590,500,9500,10,1,6471740,991,55.11,10.11,12,0.54,278.00,1516.00,32750,20240731,-53.22,7210,20241209,112.48,17090,-10.36,20250205,11010,39.15,20250109,32750,-53.22,20240731,7210,112.48,20241209,3.59,N,460940,500,32 억,,60476,N,N,0,N,00,N 20250206,161153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15330,-420,5,-2.67,7130119320,462530,20.00,15870,16080,15050,20450,11030,15750,15414.60,1.77,0,-55865,18656,17202,15636,14182,12616,17930,14910,32,4700,500,9760,10,1,6471740,992,55.14,10.11,12,7.15,278.00,1516.00,32750,20240731,-53.19,7210,20241209,112.62,17090,-10.30,20250205,11010,39.24,20250109,32750,-53.19,20240731,7210,112.62,20241209,3.44,N,460940,500,32 억,,114655,N,N,0,N,00,N 20250206,151200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15270,-480,5,-3.05,6840403790,443611,19.19,15870,16080,15050,20450,11030,15750,15418.76,1.77,0,-53048,18656,17202,15636,14182,12616,17930,14910,32,4700,500,9760,10,1,6471740,988,54.93,10.07,12,6.85,278.00,1516.00,32750,20240731,-53.37,7210,20241209,111.79,17090,-10.65,20250205,11010,38.69,20250109,32750,-53.37,20240731,7210,111.79,20241209,3.44,N,460940,500,32 억,,114655,N,N,0,N,00,N 20250206,141158,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15600,-150,5,-0.95,6070011020,393706,17.03,15870,16080,15050,20450,11030,15750,15416.42,1.77,0,-41395,18656,17202,15636,14182,12616,17930,14910,32,4700,500,9760,10,1,6471740,1010,56.12,10.29,12,6.08,278.00,1516.00,32750,20240731,-52.37,7210,20241209,116.37,17090,-8.72,20250205,11010,41.69,20250109,32750,-52.37,20240731,7210,116.37,20241209,3.44,N,460940,500,32 억,,114655,N,N,0,N,00,N diff --git a/461030/price/prices-20250201.csv b/461030/price/prices-20250201.csv index dc5b32505ba7..5919753a285a 100644 --- a/461030/price/prices-20250201.csv +++ b/461030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161226,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,13090,100,2,0.77,13836816270,1020542,47.45,12950,14200,12740,16880,9100,12990,13559.06,5.04,0,-69364,14850,13920,12570,11640,10290,14385,12105,14,3890,100,8050,10,1,14017750,1835,-14.35,17.96,12,7.28,-912.00,729.00,40550,20240403,-67.72,8430,20240710,55.28,14200,-7.82,20250207,9360,39.85,20250203,40550,-67.72,20240403,8430,55.28,20240710,1.81,N,461030,100,14 억,,705850,N,N,0,N,00,N +20250207,151227,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,12970,-20,5,-0.15,13624719640,1004276,46.70,12950,14200,12740,16880,9100,12990,13566.78,5.04,0,-65383,14850,13920,12570,11640,10290,14385,12105,14,3890,100,8050,10,1,14017750,1818,-14.22,17.79,12,7.16,-912.00,729.00,40550,20240403,-68.01,8430,20240710,53.86,14200,-8.66,20250207,9360,38.57,20250203,40550,-68.01,20240403,8430,53.86,20240710,1.81,N,461030,100,14 억,,705850,N,N,0,N,00,N +20250207,141227,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,12970,-20,5,-0.15,13277537180,977564,45.46,12950,14200,12740,16880,9100,12990,13582.34,5.04,0,-58584,14850,13920,12570,11640,10290,14385,12105,14,3890,100,8050,10,1,14017750,1818,-14.22,17.79,12,6.97,-912.00,729.00,40550,20240403,-68.01,8430,20240710,53.86,14200,-8.66,20250207,9360,38.57,20250203,40550,-68.01,20240403,8430,53.86,20240710,1.81,N,461030,100,14 억,,705850,N,N,0,N,00,N +20250207,131224,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,13120,130,2,1.00,12674882750,931203,43.30,12950,14200,12740,16880,9100,12990,13611.38,5.04,0,-52115,14850,13920,12570,11640,10290,14385,12105,14,3890,100,8050,10,1,14017750,1839,-14.39,18.00,12,6.64,-912.00,729.00,40550,20240403,-67.64,8430,20240710,55.63,14200,-7.61,20250207,9360,40.17,20250203,40550,-67.64,20240403,8430,55.63,20240710,1.81,N,461030,100,14 억,,705850,N,N,0,N,00,N +20250207,121224,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,13280,290,2,2.23,12268331330,900344,41.87,12950,14200,12740,16880,9100,12990,13626.36,5.04,0,-49254,14850,13920,12570,11640,10290,14385,12105,14,3890,100,8050,10,1,14017750,1862,-14.56,18.22,12,6.42,-912.00,729.00,40550,20240403,-67.25,8430,20240710,57.53,14200,-6.48,20250207,9360,41.88,20250203,40550,-67.25,20240403,8430,57.53,20240710,1.81,N,461030,100,14 억,,705850,N,N,0,N,00,N +20250207,111220,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,13230,240,2,1.85,11894653330,872108,40.55,12950,14200,12740,16880,9100,12990,13639.06,5.04,0,-44608,14850,13920,12570,11640,10290,14385,12105,14,3890,100,8050,10,1,14017750,1855,-14.51,18.15,12,6.22,-912.00,729.00,40550,20240403,-67.37,8430,20240710,56.94,14200,-6.83,20250207,9360,41.35,20250203,40550,-67.37,20240403,8430,56.94,20240710,1.81,N,461030,100,14 억,,705850,N,N,0,N,00,N +20250207,101226,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,13760,770,2,5.93,10404369660,761222,35.40,12950,14200,12740,16880,9100,12990,13668.09,5.04,0,-49642,14850,13920,12570,11640,10290,14385,12105,14,3890,100,8050,10,1,14017750,1929,-15.09,18.88,12,5.43,-912.00,729.00,40550,20240403,-66.07,8430,20240710,63.23,14200,-3.10,20250207,9360,47.01,20250203,40550,-66.07,20240403,8430,63.23,20240710,1.81,N,461030,100,14 억,,705850,N,N,0,N,00,N +20250207,091233,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,13400,410,2,3.16,2437692890,184391,8.57,12950,13650,12740,16880,9100,12990,13220.39,5.04,0,-19589,14850,13920,12570,11640,10290,14385,12105,14,3890,100,8050,10,1,14017750,1878,-14.69,18.38,12,1.32,-912.00,729.00,40550,20240403,-66.95,8430,20240710,58.96,13650,-1.83,20250207,9360,43.16,20250203,40550,-66.95,20240403,8430,58.96,20240710,1.81,N,461030,100,14 억,,705850,N,N,0,N,00,N 20250206,161153,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,12990,1590,2,13.95,27698990790,2147337,303.80,11690,13500,11220,14820,7980,11400,12899.23,4.87,0,23439,12873,12136,11093,10356,9313,12505,10725,14,3420,100,7060,10,1,14017750,1821,-14.24,17.82,12,15.32,-912.00,729.00,40550,20240403,-67.97,8430,20240710,54.09,13500,-3.78,20250206,9360,38.78,20250203,40550,-67.97,20240403,8430,54.09,20240710,1.85,N,461030,100,14 억,,682861,N,N,103,N,00,N 20250206,151200,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,12990,1590,2,13.95,27352285390,2120649,300.02,11690,13500,11220,14820,7980,11400,12898.09,4.87,0,20951,12873,12136,11093,10356,9313,12505,10725,14,3420,100,7060,10,1,14017750,1821,-14.24,17.82,12,15.13,-912.00,729.00,40550,20240403,-67.97,8430,20240710,54.09,13500,-3.78,20250206,9360,38.78,20250203,40550,-67.97,20240403,8430,54.09,20240710,1.85,N,461030,100,14 억,,682861,N,N,103,N,00,N 20250206,141159,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,13120,1720,2,15.09,26237931090,2035588,287.99,11690,13500,11220,14820,7980,11400,12889.62,4.87,0,13853,12873,12136,11093,10356,9313,12505,10725,14,3420,100,7060,10,1,14017750,1839,-14.39,18.00,12,14.52,-912.00,729.00,40550,20240403,-67.64,8430,20240710,55.63,13500,-2.81,20250206,9360,40.17,20250203,40550,-67.64,20240403,8430,55.63,20240710,1.85,N,461030,100,14 억,,682861,N,N,103,N,00,N diff --git a/461300/price/prices-20250201.csv b/461300/price/prices-20250201.csv index b91725c10aee..0bff955f86bd 100644 --- a/461300/price/prices-20250201.csv +++ b/461300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161226,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12370,330,2,2.74,3138257640,249776,727.00,12170,12930,12170,15650,8430,12040,12564.76,4.78,0,37878,12640,12340,11970,11670,11300,12490,11820,65,3610,500,7460,10,1,13077933,1618,4.34,1.57,12,1.91,2851.00,7880.00,31700,20240830,-60.98,10670,20250203,15.93,12930,-4.33,20250207,10670,15.93,20250203,31700,-60.98,20240830,10670,15.93,20250203,1.20,N,461300,500,65 억,,625213,N,N,0,N,00,N +20250207,151228,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12300,260,2,2.16,3059420290,243367,708.35,12170,12930,12170,15650,8430,12040,12571.22,4.78,0,35441,12640,12340,11970,11670,11300,12490,11820,65,3610,500,7460,10,1,13077933,1609,4.31,1.56,12,1.86,2851.00,7880.00,31700,20240830,-61.20,10670,20250203,15.28,12930,-4.87,20250207,10670,15.28,20250203,31700,-61.20,20240830,10670,15.28,20250203,1.20,N,461300,500,65 억,,625213,N,N,0,N,00,N +20250207,141227,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12700,660,2,5.48,2460496590,195647,569.45,12170,12930,12170,15650,8430,12040,12576.20,4.78,0,28631,12640,12340,11970,11670,11300,12490,11820,65,3610,500,7460,10,1,13077933,1661,4.45,1.61,12,1.50,2851.00,7880.00,31700,20240830,-59.94,10670,20250203,19.03,12930,-1.78,20250207,10670,19.03,20250203,31700,-59.94,20240830,10670,19.03,20250203,1.20,N,461300,500,65 억,,625213,N,N,0,N,00,N +20250207,131224,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12860,820,2,6.81,1815928540,144890,421.72,12170,12860,12170,15650,8430,12040,12533.15,4.78,0,34154,12640,12340,11970,11670,11300,12490,11820,65,3610,500,7460,10,1,13077933,1682,4.51,1.63,12,1.11,2851.00,7880.00,31700,20240830,-59.43,10670,20250203,20.52,12890,-0.23,20250103,10670,20.52,20250203,31700,-59.43,20240830,10670,20.52,20250203,1.20,N,461300,500,65 억,,625213,N,N,0,N,00,N +20250207,121224,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12690,650,2,5.40,1236657850,99568,289.80,12170,12740,12170,15650,8430,12040,12420.23,4.78,0,25495,12640,12340,11970,11670,11300,12490,11820,65,3610,500,7460,10,1,13077933,1660,4.45,1.61,12,0.76,2851.00,7880.00,31700,20240830,-59.97,10670,20250203,18.93,12890,-1.55,20250103,10670,18.93,20250203,31700,-59.97,20240830,10670,18.93,20250203,1.20,N,461300,500,65 억,,625213,N,N,0,N,00,N +20250207,111220,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12340,300,2,2.49,693487010,56210,163.61,12170,12480,12170,15650,8430,12040,12337.43,4.78,0,-554,12640,12340,11970,11670,11300,12490,11820,65,3610,500,7460,10,1,13077933,1614,4.33,1.57,12,0.43,2851.00,7880.00,31700,20240830,-61.07,10670,20250203,15.65,12890,-4.27,20250103,10670,15.65,20250203,31700,-61.07,20240830,10670,15.65,20250203,1.20,N,461300,500,65 억,,625213,N,N,0,N,00,N +20250207,101226,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12360,320,2,2.66,455325720,36855,107.27,12170,12480,12170,15650,8430,12040,12354.52,4.78,0,3889,12640,12340,11970,11670,11300,12490,11820,65,3610,500,7460,10,1,13077933,1616,4.34,1.57,12,0.28,2851.00,7880.00,31700,20240830,-61.01,10670,20250203,15.84,12890,-4.11,20250103,10670,15.84,20250203,31700,-61.01,20240830,10670,15.84,20250203,1.20,N,461300,500,65 억,,625213,N,N,0,N,00,N +20250207,091233,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12350,310,2,2.57,141505860,11446,33.31,12170,12400,12170,15650,8430,12040,12362.91,4.78,0,967,12640,12340,11970,11670,11300,12490,11820,65,3610,500,7460,10,1,13077933,1615,4.33,1.57,12,0.09,2851.00,7880.00,31700,20240830,-61.04,10670,20250203,15.75,12890,-4.19,20250103,10670,15.75,20250203,31700,-61.04,20240830,10670,15.75,20250203,1.20,N,461300,500,65 억,,625213,N,N,0,N,00,N 20250206,161153,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12040,130,2,1.09,408521540,34146,129.29,11910,12270,11600,15480,8340,11910,11963.96,4.78,0,37,12203,12056,11903,11756,11603,11980,11680,65,3570,500,7380,10,1,13077933,1575,4.22,1.53,12,0.26,2851.00,7880.00,31700,20240830,-62.02,10670,20250203,12.84,12890,-6.59,20250103,10670,12.84,20250203,31700,-62.02,20240830,10670,12.84,20250203,1.16,N,461300,500,65 억,,625293,N,N,0,N,00,N 20250206,151200,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12040,130,2,1.09,400838670,33508,126.88,11910,12270,11600,15480,8340,11910,11962.48,4.78,0,116,12203,12056,11903,11756,11603,11980,11680,65,3570,500,7380,10,1,13077933,1575,4.22,1.53,12,0.26,2851.00,7880.00,31700,20240830,-62.02,10670,20250203,12.84,12890,-6.59,20250103,10670,12.84,20250203,31700,-62.02,20240830,10670,12.84,20250203,1.16,N,461300,500,65 억,,625293,N,N,0,N,00,N 20250206,141159,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11970,60,2,0.50,160273790,13596,51.48,11910,11970,11600,15480,8340,11910,11788.30,4.78,0,-2838,12203,12056,11903,11756,11603,11980,11680,65,3570,500,7380,10,1,13077933,1565,4.20,1.52,12,0.10,2851.00,7880.00,31700,20240830,-62.24,10670,20250203,12.18,12890,-7.14,20250103,10670,12.18,20250203,31700,-62.24,20240830,10670,12.18,20250203,1.16,N,461300,500,65 억,,625293,N,N,0,N,00,N diff --git a/462020/price/prices-20250201.csv b/462020/price/prices-20250201.csv index bffa4c4ca30d..7f15857960c2 100644 --- a/462020/price/prices-20250201.csv +++ b/462020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,457040,230,4.24,1984,1999,1984,2595,1400,1999,1987.13,0.10,0,-9,2006,2002,1996,1992,1986,2004,1994,4,596,100,1430,1,1,4345000,87,95.14,1.04,12,0.01,21.00,1927.00,2130,20240621,-6.20,1952,20241226,2.36,2000,-0.10,20250206,1974,1.22,20250117,2130,-6.20,20240621,1952,2.36,20241226,0.00,N,462020,100,4 억,,4448,N,N,0,N,00,N +20250207,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,437060,220,4.06,1984,1999,1984,2595,1400,1999,1986.64,0.10,0,-9,2006,2002,1996,1992,1986,2004,1994,4,596,100,1430,1,1,4345000,87,95.14,1.04,12,0.01,21.00,1927.00,2130,20240621,-6.20,1952,20241226,2.36,2000,-0.10,20250206,1974,1.22,20250117,2130,-6.20,20240621,1952,2.36,20241226,0.00,N,462020,100,4 억,,4448,N,N,0,N,00,N +20250207,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,427074,215,3.97,1984,1999,1984,2595,1400,1999,1986.39,0.10,0,-9,2006,2002,1996,1992,1986,2004,1994,4,596,100,1430,1,1,4345000,87,95.14,1.04,12,0.00,21.00,1927.00,2130,20240621,-6.20,1952,20241226,2.36,2000,-0.10,20250206,1974,1.22,20250117,2130,-6.20,20240621,1952,2.36,20241226,0.00,N,462020,100,4 억,,4448,N,N,0,N,00,N +20250207,131225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,427074,215,3.97,1984,1999,1984,2595,1400,1999,1986.39,0.10,0,-9,2006,2002,1996,1992,1986,2004,1994,4,596,100,1430,1,1,4345000,87,95.14,1.04,12,0.00,21.00,1927.00,2130,20240621,-6.20,1952,20241226,2.36,2000,-0.10,20250206,1974,1.22,20250117,2130,-6.20,20240621,1952,2.36,20241226,0.00,N,462020,100,4 억,,4448,N,N,0,N,00,N +20250207,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,421080,212,3.91,1984,1999,1984,2595,1400,1999,1986.23,0.10,0,-6,2006,2002,1996,1992,1986,2004,1994,4,596,100,1430,1,1,4345000,87,95.14,1.04,12,0.00,21.00,1927.00,2130,20240621,-6.20,1952,20241226,2.36,2000,-0.10,20250206,1974,1.22,20250117,2130,-6.20,20240621,1952,2.36,20241226,0.00,N,462020,100,4 억,,4448,N,N,0,N,00,N +20250207,111221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,421080,212,3.91,1984,1999,1984,2595,1400,1999,1986.23,0.10,0,-6,2006,2002,1996,1992,1986,2004,1994,4,596,100,1430,1,1,4345000,87,95.14,1.04,12,0.00,21.00,1927.00,2130,20240621,-6.20,1952,20241226,2.36,2000,-0.10,20250206,1974,1.22,20250117,2130,-6.20,20240621,1952,2.36,20241226,0.00,N,462020,100,4 억,,4448,N,N,0,N,00,N +20250207,101227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,421080,212,3.91,1984,1999,1984,2595,1400,1999,1986.23,0.10,0,-6,2006,2002,1996,1992,1986,2004,1994,4,596,100,1430,1,1,4345000,87,95.14,1.04,12,0.00,21.00,1927.00,2130,20240621,-6.20,1952,20241226,2.36,2000,-0.10,20250206,1974,1.22,20250117,2130,-6.20,20240621,1952,2.36,20241226,0.00,N,462020,100,4 억,,4448,N,N,0,N,00,N +20250207,091234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,19896,10,0.18,1984,1999,1984,2595,1400,1999,1989.60,0.10,0,-5,2006,2002,1996,1992,1986,2004,1994,4,596,100,1430,1,1,4345000,87,95.19,1.04,12,0.00,21.00,1927.00,2130,20240621,-6.15,1952,20241226,2.41,2000,-0.05,20250206,1974,1.27,20250117,2130,-6.15,20240621,1952,2.41,20241226,0.00,N,462020,100,4 억,,4448,N,N,0,N,00,N 20250206,161153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,10836050,5422,1056.92,1990,2000,1990,2595,1399,1998,1998.53,0.10,0,-5,2009,2003,1992,1986,1975,2006,1989,4,597,100,1430,1,1,4345000,87,95.19,1.04,12,0.12,21.00,1927.00,2130,20240621,-6.15,1952,20241226,2.41,2000,-0.05,20250206,1974,1.27,20250117,2130,-6.15,20240621,1952,2.41,20241226,0.00,N,462020,100,4 억,,4448,N,N,0,N,00,N 20250206,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,10836050,5422,1056.92,1990,2000,1990,2595,1399,1998,1998.53,0.10,0,-5,2009,2003,1992,1986,1975,2006,1989,4,597,100,1430,1,1,4345000,87,95.19,1.04,12,0.12,21.00,1927.00,2130,20240621,-6.15,1952,20241226,2.41,2000,-0.05,20250206,1974,1.27,20250117,2130,-6.15,20240621,1952,2.41,20241226,0.00,N,462020,100,4 억,,4448,N,N,0,N,00,N 20250206,141159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,9636650,4822,939.96,1990,2000,1990,2595,1399,1998,1998.48,0.10,0,-5,2009,2003,1992,1986,1975,2006,1989,4,597,100,1430,1,1,4345000,87,95.19,1.04,12,0.11,21.00,1927.00,2130,20240621,-6.15,1952,20241226,2.41,2000,-0.05,20250206,1974,1.27,20250117,2130,-6.15,20240621,1952,2.41,20241226,0.00,N,462020,100,4 억,,4448,N,N,0,N,00,N diff --git a/462350/price/prices-20250201.csv b/462350/price/prices-20250201.csv index b2be49cdcb09..d8545efa3875 100644 --- a/462350/price/prices-20250201.csv +++ b/462350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161226,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20050,-650,5,-3.14,2962148900,145948,144.35,20300,20900,20000,26900,14500,20700,20297.15,0.21,0,6596,21633,21166,20633,20166,19633,20900,19900,94,6200,1000,14490,50,1,9375694,1880,-1.87,8.11,12,1.56,-10747.00,2471.00,46050,20240702,-56.46,15700,20240805,27.71,21850,-8.24,20250205,16950,18.29,20250102,46050,-56.46,20240702,15700,27.71,20240805,0.89,N,462350,1000,93 억,,19552,N,N,3008,N,00,N +20250207,151228,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20100,-600,5,-2.90,2693350900,132544,131.09,20300,20900,20000,26900,14500,20700,20320.39,0.21,0,7747,21633,21166,20633,20166,19633,20900,19900,94,6200,1000,14490,50,1,9375694,1885,-1.87,8.13,12,1.41,-10747.00,2471.00,46050,20240702,-56.35,15700,20240805,28.03,21850,-8.01,20250205,16950,18.58,20250102,46050,-56.35,20240702,15700,28.03,20240805,0.89,N,462350,1000,93 억,,19552,N,N,609,N,00,N +20250207,141227,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20300,-400,5,-1.93,2404878400,118244,116.95,20300,20900,20000,26900,14500,20700,20338.23,0.21,0,9325,21633,21166,20633,20166,19633,20900,19900,94,6200,1000,14490,50,1,9375694,1903,-1.89,8.22,12,1.26,-10747.00,2471.00,46050,20240702,-55.92,15700,20240805,29.30,21850,-7.09,20250205,16950,19.76,20250102,46050,-55.92,20240702,15700,29.30,20240805,0.89,N,462350,1000,93 억,,19552,N,N,609,N,00,N +20250207,131225,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20250,-450,5,-2.17,2284003900,112279,111.05,20300,20900,20000,26900,14500,20700,20342.18,0.21,0,10603,21633,21166,20633,20166,19633,20900,19900,94,6200,1000,14490,50,1,9375694,1899,-1.88,8.20,12,1.20,-10747.00,2471.00,46050,20240702,-56.03,15700,20240805,28.98,21850,-7.32,20250205,16950,19.47,20250102,46050,-56.03,20240702,15700,28.98,20240805,0.89,N,462350,1000,93 억,,19552,N,N,609,N,00,N +20250207,121225,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20450,-250,5,-1.21,2131814100,104785,103.63,20300,20900,20000,26900,14500,20700,20344.61,0.21,0,10801,21633,21166,20633,20166,19633,20900,19900,94,6200,1000,14490,50,1,9375694,1917,-1.90,8.28,12,1.12,-10747.00,2471.00,46050,20240702,-55.59,15700,20240805,30.25,21850,-6.41,20250205,16950,20.65,20250102,46050,-55.59,20240702,15700,30.25,20240805,0.89,N,462350,1000,93 억,,19552,N,N,609,N,00,N +20250207,111221,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20400,-300,5,-1.45,2042347650,100399,99.30,20300,20900,20000,26900,14500,20700,20342.27,0.21,0,11982,21633,21166,20633,20166,19633,20900,19900,94,6200,1000,14490,50,1,9375694,1913,-1.90,8.26,12,1.07,-10747.00,2471.00,46050,20240702,-55.70,15700,20240805,29.94,21850,-6.64,20250205,16950,20.35,20250102,46050,-55.70,20240702,15700,29.94,20240805,0.89,N,462350,1000,93 억,,19552,N,N,609,N,00,N +20250207,101227,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20750,50,2,0.24,1160884400,57042,56.42,20300,20900,20000,26900,14500,20700,20351.32,0.21,0,9484,21633,21166,20633,20166,19633,20900,19900,94,6200,1000,14490,50,1,9375694,1945,-1.93,8.40,12,0.61,-10747.00,2471.00,46050,20240702,-54.94,15700,20240805,32.17,21850,-5.03,20250205,16950,22.42,20250102,46050,-54.94,20240702,15700,32.17,20240805,0.89,N,462350,1000,93 억,,19552,N,N,609,N,00,N +20250207,091234,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20300,-400,5,-1.93,218484800,10731,10.61,20300,20600,20300,26900,14500,20700,20359.77,0.21,0,-217,21633,21166,20633,20166,19633,20900,19900,94,6200,1000,14490,50,1,9375694,1903,-1.89,8.22,12,0.11,-10747.00,2471.00,46050,20240702,-55.92,15700,20240805,29.30,21850,-7.09,20250205,16950,19.76,20250102,46050,-55.92,20240702,15700,29.30,20240805,0.89,N,462350,1000,93 억,,19552,N,N,609,N,00,N 20250206,161154,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20700,-200,5,-0.96,2065525100,100494,35.11,21000,21100,20100,27150,14650,20900,20553.08,0.23,0,-1911,22366,21632,21116,20382,19866,21375,20125,94,6250,1000,14630,50,1,9375694,1941,-1.93,8.38,12,1.07,-10747.00,2471.00,46050,20240702,-55.05,15700,20240805,31.85,21850,-5.26,20250205,16950,22.12,20250102,46050,-55.05,20240702,15700,31.85,20240805,0.90,N,462350,1000,93 억,,21513,N,N,609,N,00,N 20250206,151201,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20600,-300,5,-1.44,1951455150,94954,33.18,21000,21100,20100,27150,14650,20900,20551.58,0.23,0,-1422,22366,21632,21116,20382,19866,21375,20125,94,6250,1000,14630,50,1,9375694,1931,-1.92,8.34,12,1.01,-10747.00,2471.00,46050,20240702,-55.27,15700,20240805,31.21,21850,-5.72,20250205,16950,21.53,20250102,46050,-55.27,20240702,15700,31.21,20240805,0.90,N,462350,1000,93 억,,21513,N,N,236,N,00,N 20250206,141200,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20750,-150,5,-0.72,1770682150,86201,30.12,21000,21100,20100,27150,14650,20900,20541.32,0.23,0,863,22366,21632,21116,20382,19866,21375,20125,94,6250,1000,14630,50,1,9375694,1945,-1.93,8.40,12,0.92,-10747.00,2471.00,46050,20240702,-54.94,15700,20240805,32.17,21850,-5.03,20250205,16950,22.42,20250102,46050,-54.94,20240702,15700,32.17,20240805,0.90,N,462350,1000,93 억,,21513,N,N,236,N,00,N diff --git a/462510/price/prices-20250201.csv b/462510/price/prices-20250201.csv index bf9172dd65ce..f9b9a40074a7 100644 --- a/462510/price/prices-20250201.csv +++ b/462510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7930,0,3,0.00,183781950,23139,51.31,7930,8050,7870,10300,5560,7930,7942.53,2.82,0,-71,8343,8136,8023,7816,7703,8080,7760,43,2370,500,4910,10,1,8650735,686,-6.46,6.78,12,0.27,-1228.00,1169.00,56000,20240617,-85.84,7110,20250203,11.53,9350,-15.19,20250108,7110,11.53,20250203,56000,-85.84,20240617,7110,11.53,20250203,1.10,N,462510,500,43 억,,243677,N,N,0,N,00,N +20250207,151228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7910,-20,5,-0.25,176106050,22170,49.16,7930,8050,7870,10300,5560,7930,7943.44,2.82,0,380,8343,8136,8023,7816,7703,8080,7760,43,2370,500,4910,10,1,8650735,684,-6.44,6.77,12,0.26,-1228.00,1169.00,56000,20240617,-85.88,7110,20250203,11.25,9350,-15.40,20250108,7110,11.25,20250203,56000,-85.88,20240617,7110,11.25,20250203,1.10,N,462510,500,43 억,,243677,N,N,0,N,00,N +20250207,141228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7910,-20,5,-0.25,149543710,18806,41.70,7930,8050,7870,10300,5560,7930,7951.92,2.82,0,2782,8343,8136,8023,7816,7703,8080,7760,43,2370,500,4910,10,1,8650735,684,-6.44,6.77,12,0.22,-1228.00,1169.00,56000,20240617,-85.88,7110,20250203,11.25,9350,-15.40,20250108,7110,11.25,20250203,56000,-85.88,20240617,7110,11.25,20250203,1.10,N,462510,500,43 억,,243677,N,N,0,N,00,N +20250207,131225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7930,0,3,0.00,140481150,17662,39.16,7930,8050,7870,10300,5560,7930,7953.87,2.82,0,2513,8343,8136,8023,7816,7703,8080,7760,43,2370,500,4910,10,1,8650735,686,-6.46,6.78,12,0.20,-1228.00,1169.00,56000,20240617,-85.84,7110,20250203,11.53,9350,-15.19,20250108,7110,11.53,20250203,56000,-85.84,20240617,7110,11.53,20250203,1.10,N,462510,500,43 억,,243677,N,N,0,N,00,N +20250207,121225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8000,70,2,0.88,109320290,13745,30.48,7930,8050,7870,10300,5560,7930,7953.46,2.82,0,2171,8343,8136,8023,7816,7703,8080,7760,43,2370,500,4910,10,1,8650735,692,-6.51,6.84,12,0.16,-1228.00,1169.00,56000,20240617,-85.71,7110,20250203,12.52,9350,-14.44,20250108,7110,12.52,20250203,56000,-85.71,20240617,7110,12.52,20250203,1.10,N,462510,500,43 억,,243677,N,N,0,N,00,N +20250207,111221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7960,30,2,0.38,89377010,11247,24.94,7930,8050,7870,10300,5560,7930,7946.74,2.82,0,1655,8343,8136,8023,7816,7703,8080,7760,43,2370,500,4910,10,1,8650735,689,-6.48,6.81,12,0.13,-1228.00,1169.00,56000,20240617,-85.79,7110,20250203,11.95,9350,-14.87,20250108,7110,11.95,20250203,56000,-85.79,20240617,7110,11.95,20250203,1.10,N,462510,500,43 억,,243677,N,N,0,N,00,N +20250207,101227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7890,-40,5,-0.50,69932010,8791,19.49,7930,8050,7890,10300,5560,7930,7954.96,2.82,0,108,8343,8136,8023,7816,7703,8080,7760,43,2370,500,4910,10,1,8650735,683,-6.43,6.75,12,0.10,-1228.00,1169.00,56000,20240617,-85.91,7110,20250203,10.97,9350,-15.61,20250108,7110,10.97,20250203,56000,-85.91,20240617,7110,10.97,20250203,1.10,N,462510,500,43 억,,243677,N,N,0,N,00,N +20250207,091234,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7890,-40,5,-0.50,14992240,1893,4.20,7930,7930,7890,10300,5560,7930,7919.83,2.82,0,430,8343,8136,8023,7816,7703,8080,7760,43,2370,500,4910,10,1,8650735,683,-6.43,6.75,12,0.02,-1228.00,1169.00,56000,20240617,-85.91,7110,20250203,10.97,9350,-15.61,20250108,7110,10.97,20250203,56000,-85.91,20240617,7110,10.97,20250203,1.10,N,462510,500,43 억,,243677,N,N,0,N,00,N 20250206,161154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7930,20,2,0.25,357912250,44635,62.06,7950,8230,7910,10280,5540,7910,8018.67,2.86,0,-4325,8270,8090,7840,7660,7410,8180,7750,43,2370,500,4900,10,1,8650735,686,-6.46,6.78,12,0.52,-1228.00,1169.00,56000,20240617,-85.84,7110,20250203,11.53,9350,-15.19,20250108,7110,11.53,20250203,56000,-85.84,20240617,7110,11.53,20250203,1.10,N,462510,500,43 억,,247601,N,N,0,N,00,N 20250206,151201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7980,70,2,0.88,341843920,42613,59.25,7950,8230,7910,10280,5540,7910,8022.06,2.86,0,-4814,8270,8090,7840,7660,7410,8180,7750,43,2370,500,4900,10,1,8650735,690,-6.50,6.83,12,0.49,-1228.00,1169.00,56000,20240617,-85.75,7110,20250203,12.24,9350,-14.65,20250108,7110,12.24,20250203,56000,-85.75,20240617,7110,12.24,20250203,1.10,N,462510,500,43 억,,247601,N,N,0,N,00,N 20250206,141200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7950,40,2,0.51,325940140,40623,56.48,7950,8230,7910,10280,5540,7910,8023.54,2.86,0,-4592,8270,8090,7840,7660,7410,8180,7750,43,2370,500,4900,10,1,8650735,688,-6.47,6.80,12,0.47,-1228.00,1169.00,56000,20240617,-85.80,7110,20250203,11.81,9350,-14.97,20250108,7110,11.81,20250203,56000,-85.80,20240617,7110,11.81,20250203,1.10,N,462510,500,43 억,,247601,N,N,0,N,00,N diff --git a/462520/price/prices-20250201.csv b/462520/price/prices-20250201.csv index 2350c31a3997..0333fa70dfca 100644 --- a/462520/price/prices-20250201.csv +++ b/462520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14830,-60,5,-0.40,60282150,4067,104.36,14870,14990,14740,19350,10430,14890,14822.26,0.15,0,-1141,15050,14970,14910,14830,14770,14940,14800,59,4460,500,9520,10,1,11855168,1758,7.46,0.83,12,0.03,1989.00,17966.00,25200,20240509,-41.15,14520,20250204,2.13,15770,-5.96,20250107,14520,2.13,20250204,25200,-41.15,20240509,14520,2.13,20250204,0.36,N,462520,500,59 억,,18301,N,N,1,N,00,N +20250207,151229,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14850,-40,5,-0.27,57625460,3888,99.77,14870,14990,14740,19350,10430,14890,14821.36,0.15,0,-971,15050,14970,14910,14830,14770,14940,14800,59,4460,500,9520,10,1,11855168,1760,7.47,0.83,12,0.03,1989.00,17966.00,25200,20240509,-41.07,14520,20250204,2.27,15770,-5.83,20250107,14520,2.27,20250204,25200,-41.07,20240509,14520,2.27,20250204,0.36,N,462520,500,59 억,,18301,N,N,5,N,00,N +20250207,141228,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14820,-70,5,-0.47,48784820,3292,84.48,14870,14990,14740,19350,10430,14890,14819.20,0.15,0,-995,15050,14970,14910,14830,14770,14940,14800,59,4460,500,9520,10,1,11855168,1757,7.45,0.82,12,0.03,1989.00,17966.00,25200,20240509,-41.19,14520,20250204,2.07,15770,-6.02,20250107,14520,2.07,20250204,25200,-41.19,20240509,14520,2.07,20250204,0.36,N,462520,500,59 억,,18301,N,N,5,N,00,N +20250207,131225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14800,-90,5,-0.60,43683130,2949,75.67,14870,14990,14740,19350,10430,14890,14812.86,0.15,0,-908,15050,14970,14910,14830,14770,14940,14800,59,4460,500,9520,10,1,11855168,1755,7.44,0.82,12,0.02,1989.00,17966.00,25200,20240509,-41.27,14520,20250204,1.93,15770,-6.15,20250107,14520,1.93,20250204,25200,-41.27,20240509,14520,1.93,20250204,0.36,N,462520,500,59 억,,18301,N,N,5,N,00,N +20250207,121225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14790,-100,5,-0.67,35201450,2376,60.97,14870,14990,14740,19350,10430,14890,14815.43,0.15,0,-908,15050,14970,14910,14830,14770,14940,14800,59,4460,500,9520,10,1,11855168,1753,7.44,0.82,12,0.02,1989.00,17966.00,25200,20240509,-41.31,14520,20250204,1.86,15770,-6.21,20250107,14520,1.86,20250204,25200,-41.31,20240509,14520,1.86,20250204,0.36,N,462520,500,59 억,,18301,N,N,5,N,00,N +20250207,111222,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14810,-80,5,-0.54,25269270,1705,43.75,14870,14990,14740,19350,10430,14890,14820.69,0.15,0,-642,15050,14970,14910,14830,14770,14940,14800,59,4460,500,9520,10,1,11855168,1756,7.45,0.82,12,0.01,1989.00,17966.00,25200,20240509,-41.23,14520,20250204,2.00,15770,-6.09,20250107,14520,2.00,20250204,25200,-41.23,20240509,14520,2.00,20250204,0.36,N,462520,500,59 억,,18301,N,N,5,N,00,N +20250207,101227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14850,-40,5,-0.27,19561120,1320,33.87,14870,14990,14740,19350,10430,14890,14819.03,0.15,0,-474,15050,14970,14910,14830,14770,14940,14800,59,4460,500,9520,10,1,11855168,1760,7.47,0.83,12,0.01,1989.00,17966.00,25200,20240509,-41.07,14520,20250204,2.27,15770,-5.83,20250107,14520,2.27,20250204,25200,-41.07,20240509,14520,2.27,20250204,0.36,N,462520,500,59 억,,18301,N,N,5,N,00,N +20250207,091234,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14850,-40,5,-0.27,5457210,367,9.42,14870,14990,14850,19350,10430,14890,14869.78,0.15,0,-75,15050,14970,14910,14830,14770,14940,14800,59,4460,500,9520,10,1,11855168,1760,7.47,0.83,12,0.00,1989.00,17966.00,25200,20240509,-41.07,14520,20250204,2.27,15770,-5.83,20250107,14520,2.27,20250204,25200,-41.07,20240509,14520,2.27,20250204,0.36,N,462520,500,59 억,,18301,N,N,5,N,00,N 20250206,161154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14890,-60,5,-0.40,58113270,3897,35.46,14950,14990,14850,19430,10470,14950,14912.32,0.16,0,-1048,15656,15302,14996,14642,14336,15480,14820,59,4480,500,9560,10,1,11855168,1765,7.49,0.83,12,0.03,1989.00,17966.00,25200,20240509,-40.91,14520,20250204,2.55,15770,-5.58,20250107,14520,2.55,20250204,25200,-40.91,20240509,14520,2.55,20250204,0.36,N,462520,500,59 억,,19374,N,N,5,N,00,N 20250206,151201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14890,-60,5,-0.40,55686200,3734,33.97,14950,14990,14850,19430,10470,14950,14913.28,0.16,0,-892,15656,15302,14996,14642,14336,15480,14820,59,4480,500,9560,10,1,11855168,1765,7.49,0.83,12,0.03,1989.00,17966.00,25200,20240509,-40.91,14520,20250204,2.55,15770,-5.58,20250107,14520,2.55,20250204,25200,-40.91,20240509,14520,2.55,20250204,0.36,N,462520,500,59 억,,19374,N,N,4,N,00,N 20250206,141200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14880,-70,5,-0.47,43939710,2945,26.79,14950,14990,14880,19430,10470,14950,14920.11,0.16,0,-573,15656,15302,14996,14642,14336,15480,14820,59,4480,500,9560,10,1,11855168,1764,7.48,0.83,12,0.02,1989.00,17966.00,25200,20240509,-40.95,14520,20250204,2.48,15770,-5.64,20250107,14520,2.48,20250204,25200,-40.95,20240509,14520,2.48,20250204,0.36,N,462520,500,59 억,,19374,N,N,4,N,00,N diff --git a/462870/price/prices-20250201.csv b/462870/price/prices-20250201.csv index 6cb55b408ff6..d0819495aec4 100644 --- a/462870/price/prices-20250201.csv +++ b/462870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161227,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60700,200,2,0.33,5795222100,95131,100.19,60900,61800,60000,78600,42400,60500,60918.42,2.41,0,9266,62033,61266,60533,59766,59033,60900,59400,117,18100,200,42350,100,1,58334720,35409,28.47,17.01,12,0.16,2132.00,3568.00,89500,20240711,-32.18,47550,20241113,27.66,67000,-9.40,20250107,56200,8.01,20250124,89500,-32.18,20240711,47550,27.66,20241113,0.24,N,462870,200,116 억,,1404833,N,N,82,N,00,N +20250207,151229,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60700,200,2,0.33,5610170400,92086,96.99,60900,61800,60000,78600,42400,60500,60923.16,2.41,0,9407,62033,61266,60533,59766,59033,60900,59400,117,18100,200,42350,100,1,58334720,35409,28.47,17.01,12,0.16,2132.00,3568.00,89500,20240711,-32.18,47550,20241113,27.66,67000,-9.40,20250107,56200,8.01,20250124,89500,-32.18,20240711,47550,27.66,20241113,0.24,N,462870,200,116 억,,1404833,N,N,229,N,00,N +20250207,141228,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60900,400,2,0.66,4683826700,76847,80.94,60900,61800,60000,78600,42400,60500,60950.03,2.41,0,9746,62033,61266,60533,59766,59033,60900,59400,117,18100,200,42350,100,1,58334720,35526,28.56,17.07,12,0.13,2132.00,3568.00,89500,20240711,-31.96,47550,20241113,28.08,67000,-9.10,20250107,56200,8.36,20250124,89500,-31.96,20240711,47550,28.08,20241113,0.24,N,462870,200,116 억,,1404833,N,N,229,N,00,N +20250207,131226,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60800,300,2,0.50,4091513400,67072,70.64,60900,61800,60000,78600,42400,60500,61001.81,2.41,0,9405,62033,61266,60533,59766,59033,60900,59400,117,18100,200,42350,100,1,58334720,35468,28.52,17.04,12,0.11,2132.00,3568.00,89500,20240711,-32.07,47550,20241113,27.87,67000,-9.25,20250107,56200,8.19,20250124,89500,-32.07,20240711,47550,27.87,20241113,0.24,N,462870,200,116 억,,1404833,N,N,229,N,00,N +20250207,121226,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60900,400,2,0.66,3574629700,58562,61.68,60900,61800,60000,78600,42400,60500,61040.09,2.41,0,8631,62033,61266,60533,59766,59033,60900,59400,117,18100,200,42350,100,1,58334720,35526,28.56,17.07,12,0.10,2132.00,3568.00,89500,20240711,-31.96,47550,20241113,28.08,67000,-9.10,20250107,56200,8.36,20250124,89500,-31.96,20240711,47550,28.08,20241113,0.24,N,462870,200,116 억,,1404833,N,N,229,N,00,N +20250207,111222,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,61000,500,2,0.83,3027800100,49581,52.22,60900,61800,60000,78600,42400,60500,61067.75,2.41,0,8789,62033,61266,60533,59766,59033,60900,59400,117,18100,200,42350,100,1,58334720,35584,28.61,17.10,12,0.08,2132.00,3568.00,89500,20240711,-31.84,47550,20241113,28.29,67000,-8.96,20250107,56200,8.54,20250124,89500,-31.84,20240711,47550,28.29,20241113,0.24,N,462870,200,116 억,,1404833,N,N,229,N,00,N +20250207,101228,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,61200,700,2,1.16,2097305000,34379,36.21,60900,61800,60000,78600,42400,60500,61005.41,2.41,0,8340,62033,61266,60533,59766,59033,60900,59400,117,18100,200,42350,100,1,58334720,35701,28.71,17.15,12,0.06,2132.00,3568.00,89500,20240711,-31.62,47550,20241113,28.71,67000,-8.66,20250107,56200,8.90,20250124,89500,-31.62,20240711,47550,28.71,20241113,0.24,N,462870,200,116 억,,1404833,N,N,229,N,00,N +20250207,091235,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60100,-400,5,-0.66,346395700,5733,6.04,60900,60900,60000,78600,42400,60500,60421.37,2.41,0,-779,62033,61266,60533,59766,59033,60900,59400,117,18100,200,42350,100,1,58334720,35059,28.19,16.84,12,0.01,2132.00,3568.00,89500,20240711,-32.85,47550,20241113,26.39,67000,-10.30,20250107,56200,6.94,20250124,89500,-32.85,20240711,47550,26.39,20241113,0.24,N,462870,200,116 억,,1404833,N,N,229,N,00,N 20250206,161154,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60500,-400,5,-0.66,5739869900,94692,63.30,61100,61300,59800,79100,42700,60900,60616.31,2.41,0,5958,62766,61832,60366,59432,57966,62300,59900,117,18200,200,42630,100,1,58334720,35293,28.38,16.96,12,0.16,2132.00,3568.00,89500,20240711,-32.40,47550,20241113,27.23,67000,-9.70,20250107,56200,7.65,20250124,89500,-32.40,20240711,47550,27.23,20241113,0.26,N,462870,200,116 억,,1405516,N,N,229,N,00,N 20250206,151202,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60400,-500,5,-0.82,5473277600,90274,60.35,61100,61300,59800,79100,42700,60900,60629.61,2.41,0,4672,62766,61832,60366,59432,57966,62300,59900,117,18200,200,42630,100,1,58334720,35234,28.33,16.93,12,0.15,2132.00,3568.00,89500,20240711,-32.51,47550,20241113,27.02,67000,-9.85,20250107,56200,7.47,20250124,89500,-32.51,20240711,47550,27.02,20241113,0.26,N,462870,200,116 억,,1405516,N,N,444,N,00,N 20250206,141200,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60500,-400,5,-0.66,4411439100,72718,48.61,61100,61300,59800,79100,42700,60900,60665.02,2.41,0,3301,62766,61832,60366,59432,57966,62300,59900,117,18200,200,42630,100,1,58334720,35293,28.38,16.96,12,0.12,2132.00,3568.00,89500,20240711,-32.40,47550,20241113,27.23,67000,-9.70,20250107,56200,7.65,20250124,89500,-32.40,20240711,47550,27.23,20241113,0.26,N,462870,200,116 억,,1405516,N,N,444,N,00,N diff --git a/462980/price/prices-20250201.csv b/462980/price/prices-20250201.csv index 3a7f50221a33..7c2aae25d199 100644 --- a/462980/price/prices-20250201.csv +++ b/462980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4290,10,2,0.23,15287018065,3436599,200.90,4320,4580,4265,5560,3000,4280,4448.43,0.19,0,416,4546,4412,4311,4177,4076,4480,4245,91,1280,500,2990,5,1,18234437,782,-5.39,-1.45,12,18.85,-796.00,-2966.00,6280,20250204,-31.69,4145,20250205,3.50,6280,-31.69,20250204,4145,3.50,20250205,6280,-31.69,20250204,4145,3.50,20250205,0.00,N,462980,500,91 억,,34213,N,N,0,N,00,N +20250207,151229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4310,30,2,0.70,15006240130,3371130,197.08,4320,4580,4265,5560,3000,4280,4451.41,0.19,0,417,4546,4412,4311,4177,4076,4480,4245,91,1280,500,2990,5,1,18234437,786,-5.41,-1.45,12,18.49,-796.00,-2966.00,6280,20250204,-31.37,4145,20250205,3.98,6280,-31.37,20250204,4145,3.98,20250205,6280,-31.37,20250204,4145,3.98,20250205,0.00,N,462980,500,91 억,,34213,N,N,0,N,00,N +20250207,141228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4320,40,2,0.93,14468683415,3246291,189.78,4320,4580,4305,5560,3000,4280,4457.00,0.19,0,7071,4546,4412,4311,4177,4076,4480,4245,91,1280,500,2990,5,1,18234437,788,-5.43,-1.46,12,17.80,-796.00,-2966.00,6280,20250204,-31.21,4145,20250205,4.22,6280,-31.21,20250204,4145,4.22,20250205,6280,-31.21,20250204,4145,4.22,20250205,0.00,N,462980,500,91 억,,34213,N,N,0,N,00,N +20250207,131226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4385,105,2,2.45,13864214955,3107307,181.65,4320,4580,4305,5560,3000,4280,4461.83,0.19,0,18516,4546,4412,4311,4177,4076,4480,4245,91,1280,500,2990,5,1,18234437,800,-5.51,-1.48,12,17.04,-796.00,-2966.00,6280,20250204,-30.18,4145,20250205,5.79,6280,-30.18,20250204,4145,5.79,20250205,6280,-30.18,20250204,4145,5.79,20250205,0.00,N,462980,500,91 억,,34213,N,N,0,N,00,N +20250207,121226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4430,150,2,3.50,12936347700,2896452,169.33,4320,4580,4305,5560,3000,4280,4466.29,0.19,0,37684,4546,4412,4311,4177,4076,4480,4245,91,1280,500,2990,5,1,18234437,808,-5.57,-1.49,12,15.88,-796.00,-2966.00,6280,20250204,-29.46,4145,20250205,6.88,6280,-29.46,20250204,4145,6.88,20250205,6280,-29.46,20250204,4145,6.88,20250205,0.00,N,462980,500,91 억,,34213,N,N,0,N,00,N +20250207,111222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4435,155,2,3.62,12056756655,2698691,157.77,4320,4580,4305,5560,3000,4280,4467.65,0.19,0,53740,4546,4412,4311,4177,4076,4480,4245,91,1280,500,2990,5,1,18234437,809,-5.57,-1.50,12,14.80,-796.00,-2966.00,6280,20250204,-29.38,4145,20250205,7.00,6280,-29.38,20250204,4145,7.00,20250205,6280,-29.38,20250204,4145,7.00,20250205,0.00,N,462980,500,91 억,,34213,N,N,0,N,00,N +20250207,101228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4530,250,2,5.84,9073407800,2032466,118.82,4320,4580,4305,5560,3000,4280,4464.26,0.19,0,26410,4546,4412,4311,4177,4076,4480,4245,91,1280,500,2990,5,1,18234437,826,-5.69,-1.53,12,11.15,-796.00,-2966.00,6280,20250204,-27.87,4145,20250205,9.29,6280,-27.87,20250204,4145,9.29,20250205,6280,-27.87,20250204,4145,9.29,20250205,0.00,N,462980,500,91 억,,34213,N,N,0,N,00,N +20250207,091235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,120,2,2.80,830251435,189662,11.09,4320,4435,4305,5560,3000,4280,4377.66,0.19,0,8703,4546,4412,4311,4177,4076,4480,4245,91,1280,500,2990,5,1,18234437,802,-5.53,-1.48,12,1.04,-796.00,-2966.00,6280,20250204,-29.94,4145,20250205,6.15,6280,-29.94,20250204,4145,6.15,20250205,6280,-29.94,20250204,4145,6.15,20250205,0.00,N,462980,500,91 억,,34213,N,N,0,N,00,N 20250206,161155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4280,10,2,0.23,7325554110,1689116,34.14,4275,4445,4210,5550,2990,4270,4337.01,0.30,0,-2970,4980,4625,4385,4030,3790,4505,3910,91,1280,500,2980,5,1,18234437,780,0.00,0.00,12,9.26,0.00,0.00,6280,20250204,-31.85,4145,20250205,3.26,6280,-31.85,20250204,4145,3.26,20250205,6280,-31.85,20250204,4145,3.26,20250205,0.00,N,462980,500,91 억,,55402,N,N,0,N,00,N 20250206,151202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4280,10,2,0.23,7177077180,1654448,33.44,4275,4445,4210,5550,2990,4270,4338.06,0.30,0,-2759,4980,4625,4385,4030,3790,4505,3910,91,1280,500,2980,5,1,18234437,780,0.00,0.00,12,9.07,0.00,0.00,6280,20250204,-31.85,4145,20250205,3.26,6280,-31.85,20250204,4145,3.26,20250205,6280,-31.85,20250204,4145,3.26,20250205,0.00,N,462980,500,91 억,,55402,N,N,0,N,00,N 20250206,141200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4295,25,2,0.59,6821393385,1571362,31.76,4275,4445,4210,5550,2990,4270,4341.09,0.30,0,-3055,4980,4625,4385,4030,3790,4505,3910,91,1280,500,2980,5,1,18234437,783,0.00,0.00,12,8.62,0.00,0.00,6280,20250204,-31.61,4145,20250205,3.62,6280,-31.61,20250204,4145,3.62,20250205,6280,-31.61,20250204,4145,3.62,20250205,0.00,N,462980,500,91 억,,55402,N,N,0,N,00,N diff --git a/464080/price/prices-20250201.csv b/464080/price/prices-20250201.csv index ff622c3c10a8..9adadfb66c08 100644 --- a/464080/price/prices-20250201.csv +++ b/464080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15410,2630,2,20.58,287843215770,18804736,1577.47,13160,16420,12910,16610,8950,12780,15306.42,1.57,0,1194703,13280,13030,12690,12440,12100,13155,12565,18,3830,100,7920,10,1,17681830,2725,23.49,11.99,12,106.35,656.00,1285.00,21100,20240625,-26.97,4975,20240823,209.75,16420,-6.15,20250207,11550,33.42,20250203,21100,-26.97,20240625,4975,209.75,20240823,5.32,N,464080,100,17 억,,277575,N,N,8292,N,00,N +20250207,151230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15260,2480,2,19.41,279719749100,18275259,1533.05,13160,16420,12910,16610,8950,12780,15305.93,1.57,0,1228268,13280,13030,12690,12440,12100,13155,12565,18,3830,100,7920,10,1,17681830,2698,23.26,11.88,12,103.36,656.00,1285.00,21100,20240625,-27.68,4975,20240823,206.73,16420,-7.06,20250207,11550,32.12,20250203,21100,-27.68,20240625,4975,206.73,20240823,5.32,N,464080,100,17 억,,277575,N,N,8292,N,00,N +20250207,141229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15830,3050,2,23.87,254205177820,16631301,1395.15,13160,16420,12910,16610,8950,12780,15284.74,1.57,0,1067782,13280,13030,12690,12440,12100,13155,12565,18,3830,100,7920,10,1,17681830,2799,24.13,12.32,12,94.06,656.00,1285.00,21100,20240625,-24.98,4975,20240823,218.19,16420,-3.59,20250207,11550,37.06,20250203,21100,-24.98,20240625,4975,218.19,20240823,5.32,N,464080,100,17 억,,277575,N,N,8292,N,00,N +20250207,131226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15960,3180,2,24.88,235081538110,15421737,1293.68,13160,16420,12910,16610,8950,12780,15243.52,1.57,0,967979,13280,13030,12690,12440,12100,13155,12565,18,3830,100,7920,10,1,17681830,2822,24.33,12.42,12,87.22,656.00,1285.00,21100,20240625,-24.36,4975,20240823,220.80,16420,-2.80,20250207,11550,38.18,20250203,21100,-24.36,20240625,4975,220.80,20240823,5.32,N,464080,100,17 억,,277575,N,N,8292,N,00,N +20250207,121226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15870,3090,2,24.18,205827683070,13606066,1141.37,13160,16420,12910,16610,8950,12780,15127.64,1.57,0,828032,13280,13030,12690,12440,12100,13155,12565,18,3830,100,7920,10,1,17681830,2806,24.19,12.35,12,76.95,656.00,1285.00,21100,20240625,-24.79,4975,20240823,218.99,16420,-3.35,20250207,11550,37.40,20250203,21100,-24.79,20240625,4975,218.99,20240823,5.32,N,464080,100,17 억,,277575,N,N,8292,N,00,N +20250207,111222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15920,3140,2,24.57,186274990460,12375787,1038.16,13160,16420,12910,16610,8950,12780,15051.57,1.57,0,766589,13280,13030,12690,12440,12100,13155,12565,18,3830,100,7920,10,1,17681830,2815,24.27,12.39,12,69.99,656.00,1285.00,21100,20240625,-24.55,4975,20240823,220.00,16420,-3.05,20250207,11550,37.84,20250203,21100,-24.55,20240625,4975,220.00,20240823,5.32,N,464080,100,17 억,,277575,N,N,8292,N,00,N +20250207,101228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15860,3080,2,24.10,117003410940,8032537,673.82,13160,15900,12910,16610,8950,12780,14566.18,1.57,0,601449,13280,13030,12690,12440,12100,13155,12565,18,3830,100,7920,10,1,17681830,2804,24.18,12.34,12,45.43,656.00,1285.00,21100,20240625,-24.83,4975,20240823,218.79,15900,-0.25,20250207,11550,37.32,20250203,21100,-24.83,20240625,4975,218.79,20240823,5.32,N,464080,100,17 억,,277575,N,N,8292,N,00,N +20250207,091235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13090,310,2,2.43,3621141060,277522,23.28,13160,13160,12910,16610,8950,12780,13048.12,1.57,0,-45894,13280,13030,12690,12440,12100,13155,12565,18,3830,100,7920,10,1,17681830,2315,19.95,10.19,12,1.57,656.00,1285.00,21100,20240625,-37.96,4975,20240823,163.12,15100,-13.31,20250106,11550,13.33,20250203,21100,-37.96,20240625,4975,163.12,20240823,5.32,N,464080,100,17 억,,277575,N,N,8292,N,00,N 20250206,161155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12780,110,2,0.87,13043667710,1035976,58.90,12670,12940,12350,16470,8870,12670,12587.31,1.98,0,-73593,13543,13106,12493,12056,11443,13325,12275,18,3800,100,7850,10,1,17681830,2260,19.48,9.95,12,5.86,656.00,1285.00,21100,20240625,-39.43,4975,20240823,156.88,15100,-15.36,20250106,11550,10.65,20250203,21100,-39.43,20240625,4975,156.88,20240823,5.17,N,464080,100,17 억,,350817,N,N,8292,N,00,N 20250206,151202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12610,-60,5,-0.47,12175353890,967727,55.02,12670,12940,12350,16470,8870,12670,12581.29,1.98,0,-75897,13543,13106,12493,12056,11443,13325,12275,18,3800,100,7850,10,1,17681830,2230,19.22,9.81,12,5.47,656.00,1285.00,21100,20240625,-40.24,4975,20240823,153.47,15100,-16.49,20250106,11550,9.18,20250203,21100,-40.24,20240625,4975,153.47,20240823,5.17,N,464080,100,17 억,,350817,N,N,907,N,00,N 20250206,141201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12630,-40,5,-0.32,10060635060,800932,45.53,12670,12940,12350,16470,8870,12670,12561.01,1.98,0,-77163,13543,13106,12493,12056,11443,13325,12275,18,3800,100,7850,10,1,17681830,2233,19.25,9.83,12,4.53,656.00,1285.00,21100,20240625,-40.14,4975,20240823,153.87,15100,-16.36,20250106,11550,9.35,20250203,21100,-40.14,20240625,4975,153.87,20240823,5.17,N,464080,100,17 억,,350817,N,N,907,N,00,N diff --git a/464280/price/prices-20250201.csv b/464280/price/prices-20250201.csv index 31f6a198e011..38634bb667b4 100644 --- a/464280/price/prices-20250201.csv +++ b/464280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13130,-160,5,-1.20,366294260,27877,77.94,13290,13380,13060,17270,9310,13290,13139.57,2.77,0,-5175,13510,13400,13230,13120,12950,13455,13175,6,3980,100,8230,10,1,5530000,726,14.00,2.56,12,0.50,938.00,5130.00,60700,20240822,-78.37,11970,20241115,9.69,15290,-14.13,20250108,12550,4.62,20250203,60700,-78.37,20240822,11970,9.69,20241115,5.78,N,464280,100,5 억,,153071,N,N,0,N,00,N +20250207,151230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13140,-150,5,-1.13,348108390,26492,74.07,13290,13380,13060,17270,9310,13290,13140.13,2.77,0,-5160,13510,13400,13230,13120,12950,13455,13175,6,3980,100,8230,10,1,5530000,727,14.01,2.56,12,0.48,938.00,5130.00,60700,20240822,-78.35,11970,20241115,9.77,15290,-14.06,20250108,12550,4.70,20250203,60700,-78.35,20240822,11970,9.77,20241115,5.78,N,464280,100,5 억,,153071,N,N,0,N,00,N +20250207,141229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13100,-190,5,-1.43,288442220,21949,61.37,13290,13380,13060,17270,9310,13290,13141.47,2.77,0,-5556,13510,13400,13230,13120,12950,13455,13175,6,3980,100,8230,10,1,5530000,724,13.97,2.55,12,0.40,938.00,5130.00,60700,20240822,-78.42,11970,20241115,9.44,15290,-14.32,20250108,12550,4.38,20250203,60700,-78.42,20240822,11970,9.44,20241115,5.78,N,464280,100,5 억,,153071,N,N,0,N,00,N +20250207,131227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13150,-140,5,-1.05,232876620,17711,49.52,13290,13380,13060,17270,9310,13290,13148.70,2.77,0,-5433,13510,13400,13230,13120,12950,13455,13175,6,3980,100,8230,10,1,5530000,727,14.02,2.56,12,0.32,938.00,5130.00,60700,20240822,-78.34,11970,20241115,9.86,15290,-14.00,20250108,12550,4.78,20250203,60700,-78.34,20240822,11970,9.86,20241115,5.78,N,464280,100,5 억,,153071,N,N,0,N,00,N +20250207,121226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13170,-120,5,-0.90,203123620,15452,43.20,13290,13380,13060,17270,9310,13290,13145.46,2.77,0,-5226,13510,13400,13230,13120,12950,13455,13175,6,3980,100,8230,10,1,5530000,728,14.04,2.57,12,0.28,938.00,5130.00,60700,20240822,-78.30,11970,20241115,10.03,15290,-13.87,20250108,12550,4.94,20250203,60700,-78.30,20240822,11970,10.03,20241115,5.78,N,464280,100,5 억,,153071,N,N,0,N,00,N +20250207,111223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13120,-170,5,-1.28,164627040,12532,35.04,13290,13380,13060,17270,9310,13290,13136.53,2.77,0,-4457,13510,13400,13230,13120,12950,13455,13175,6,3980,100,8230,10,1,5530000,726,13.99,2.56,12,0.23,938.00,5130.00,60700,20240822,-78.39,11970,20241115,9.61,15290,-14.19,20250108,12550,4.54,20250203,60700,-78.39,20240822,11970,9.61,20241115,5.78,N,464280,100,5 억,,153071,N,N,0,N,00,N +20250207,101228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13100,-190,5,-1.43,101671870,7730,21.61,13290,13380,13060,17270,9310,13290,13152.89,2.77,0,-5445,13510,13400,13230,13120,12950,13455,13175,6,3980,100,8230,10,1,5530000,724,13.97,2.55,12,0.14,938.00,5130.00,60700,20240822,-78.42,11970,20241115,9.44,15290,-14.32,20250108,12550,4.38,20250203,60700,-78.42,20240822,11970,9.44,20241115,5.78,N,464280,100,5 억,,153071,N,N,0,N,00,N +20250207,091235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13250,-40,5,-0.30,31792770,2407,6.73,13290,13380,13130,17270,9310,13290,13208.46,2.77,0,-1736,13510,13400,13230,13120,12950,13455,13175,6,3980,100,8230,10,1,5530000,733,14.13,2.58,12,0.04,938.00,5130.00,60700,20240822,-78.17,11970,20241115,10.69,15290,-13.34,20250108,12550,5.58,20250203,60700,-78.17,20240822,11970,10.69,20241115,5.78,N,464280,100,5 억,,153071,N,N,0,N,00,N 20250206,161155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13290,220,2,1.68,468137900,35346,122.03,13060,13340,13060,16990,9150,13070,13244.44,2.78,0,-269,13443,13256,13113,12926,12783,13350,13020,6,3920,100,8100,10,1,5530000,735,14.17,2.59,12,0.64,938.00,5130.00,60700,20240822,-78.11,11970,20241115,11.03,15290,-13.08,20250108,12550,5.90,20250203,60700,-78.11,20240822,11970,11.03,20241115,5.92,N,464280,100,5 억,,153475,N,N,0,N,00,N 20250206,151202,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13290,220,2,1.68,430945740,32550,112.38,13060,13340,13060,16990,9150,13070,13239.50,2.78,0,70,13443,13256,13113,12926,12783,13350,13020,6,3920,100,8100,10,1,5530000,735,14.17,2.59,12,0.59,938.00,5130.00,60700,20240822,-78.11,11970,20241115,11.03,15290,-13.08,20250108,12550,5.90,20250203,60700,-78.11,20240822,11970,11.03,20241115,5.92,N,464280,100,5 억,,153475,N,N,0,N,00,N 20250206,141201,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13240,170,2,1.30,340496710,25742,88.87,13060,13340,13060,16990,9150,13070,13227.28,2.78,0,-2461,13443,13256,13113,12926,12783,13350,13020,6,3920,100,8100,10,1,5530000,732,14.12,2.58,12,0.47,938.00,5130.00,60700,20240822,-78.19,11970,20241115,10.61,15290,-13.41,20250108,12550,5.50,20250203,60700,-78.19,20240822,11970,10.61,20241115,5.92,N,464280,100,5 억,,153475,N,N,0,N,00,N diff --git a/464440/price/prices-20250201.csv b/464440/price/prices-20250201.csv index 7ab2be157e25..4ac814e2c85a 100644 --- a/464440/price/prices-20250201.csv +++ b/464440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,4686450,2272,293.54,2060,2090,2060,2680,1450,2065,2062.70,0.18,0,10,2081,2072,2061,2052,2041,2067,2047,4,615,100,1440,5,1,4320000,90,-103.75,1.06,12,0.05,-20.00,1951.00,2230,20240604,-6.95,2005,20241223,3.49,2100,-1.19,20250106,2030,2.22,20250121,2230,-6.95,20240604,2005,3.49,20241223,0.00,N,464440,100,4 억,,7945,N,N,0,N,00,N +20250207,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,15,2,0.73,4649050,2254,291.21,2060,2090,2060,2680,1450,2065,2062.58,0.18,0,10,2081,2072,2061,2052,2041,2067,2047,4,615,100,1440,5,1,4320000,90,-104.00,1.07,12,0.05,-20.00,1951.00,2230,20240604,-6.73,2005,20241223,3.74,2100,-0.95,20250106,2030,2.46,20250121,2230,-6.73,20240604,2005,3.74,20241223,0.00,N,464440,100,4 억,,7945,N,N,0,N,00,N +20250207,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,4399605,2134,275.71,2060,2090,2060,2680,1450,2065,2061.67,0.18,0,10,2081,2072,2061,2052,2041,2067,2047,4,615,100,1440,5,1,4320000,89,-103.25,1.06,12,0.05,-20.00,1951.00,2230,20240604,-7.40,2005,20241223,2.99,2100,-1.67,20250106,2030,1.72,20250121,2230,-7.40,20240604,2005,2.99,20241223,0.00,N,464440,100,4 억,,7945,N,N,0,N,00,N +20250207,131227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,4399605,2134,275.71,2060,2090,2060,2680,1450,2065,2061.67,0.18,0,10,2081,2072,2061,2052,2041,2067,2047,4,615,100,1440,5,1,4320000,89,-103.25,1.06,12,0.05,-20.00,1951.00,2230,20240604,-7.40,2005,20241223,2.99,2100,-1.67,20250106,2030,1.72,20250121,2230,-7.40,20240604,2005,2.99,20241223,0.00,N,464440,100,4 억,,7945,N,N,0,N,00,N +20250207,121227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,4378955,2124,274.42,2060,2090,2060,2680,1450,2065,2061.65,0.18,0,10,2081,2072,2061,2052,2041,2067,2047,4,615,100,1440,5,1,4320000,89,-103.00,1.06,12,0.05,-20.00,1951.00,2230,20240604,-7.62,2005,20241223,2.74,2100,-1.90,20250106,2030,1.48,20250121,2230,-7.62,20240604,2005,2.74,20241223,0.00,N,464440,100,4 억,,7945,N,N,0,N,00,N +20250207,111223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,3971075,1926,248.84,2060,2090,2060,2680,1450,2065,2061.83,0.18,0,10,2081,2072,2061,2052,2041,2067,2047,4,615,100,1440,5,1,4320000,89,-103.00,1.06,12,0.04,-20.00,1951.00,2230,20240604,-7.62,2005,20241223,2.74,2100,-1.90,20250106,2030,1.48,20250121,2230,-7.62,20240604,2005,2.74,20241223,0.00,N,464440,100,4 억,,7945,N,N,0,N,00,N +20250207,101229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,15,2,0.73,635485,308,39.79,2060,2090,2060,2680,1450,2065,2063.26,0.18,0,27,2081,2072,2061,2052,2041,2067,2047,4,615,100,1440,5,1,4320000,90,-104.00,1.07,12,0.01,-20.00,1951.00,2230,20240604,-6.73,2005,20241223,3.74,2100,-0.95,20250106,2030,2.46,20250121,2230,-6.73,20240604,2005,3.74,20241223,0.00,N,464440,100,4 억,,7945,N,N,0,N,00,N +20250207,091236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.18,0,0,2081,2072,2061,2052,2041,2067,2047,4,615,100,1440,5,1,4320000,89,-103.25,1.06,12,0.00,-20.00,1951.00,2230,20240604,-7.40,2005,20241223,2.99,2100,-1.67,20250106,2030,1.72,20250121,2230,-7.40,20240604,2005,2.99,20241223,0.00,N,464440,100,4 억,,7945,N,N,0,N,00,N 20250206,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,1596770,774,12.26,2070,2070,2050,2680,1450,2065,2063.01,0.18,0,-17,2081,2072,2061,2052,2041,2077,2057,4,615,100,1440,5,1,4320000,89,-103.25,1.06,12,0.02,-20.00,1951.00,2230,20240604,-7.40,2005,20241223,2.99,2100,-1.67,20250106,2030,1.72,20250121,2230,-7.40,20240604,2005,2.99,20241223,0.00,N,464440,100,4 억,,7962,N,N,0,N,00,N 20250206,151203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,1280825,621,9.84,2070,2070,2050,2680,1450,2065,2062.52,0.18,0,-17,2081,2072,2061,2052,2041,2077,2057,4,615,100,1440,5,1,4320000,89,-103.50,1.06,12,0.01,-20.00,1951.00,2230,20240604,-7.17,2005,20241223,3.24,2100,-1.43,20250106,2030,1.97,20250121,2230,-7.17,20240604,2005,3.24,20241223,0.00,N,464440,100,4 억,,7962,N,N,0,N,00,N 20250206,141201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,205495,100,1.58,2070,2070,2050,2680,1450,2065,2054.95,0.18,0,-7,2081,2072,2061,2052,2041,2077,2057,4,615,100,1440,5,1,4320000,89,-103.50,1.06,12,0.00,-20.00,1951.00,2230,20240604,-7.17,2005,20241223,3.24,2100,-1.43,20250106,2030,1.97,20250121,2230,-7.17,20240604,2005,3.24,20241223,0.00,N,464440,100,4 억,,7962,N,N,0,N,00,N diff --git a/464500/price/prices-20250201.csv b/464500/price/prices-20250201.csv index e91180b18a0c..5cf9af914e8e 100644 --- a/464500/price/prices-20250201.csv +++ b/464500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4270,220,2,5.43,48857286690,11052613,530.64,4130,4700,4090,5260,2835,4050,4420.70,0.29,0,67893,4350,4200,4090,3940,3830,4145,3885,70,1210,500,2510,5,1,13963263,596,-10.24,3.14,12,79.15,-417.00,1360.00,18370,20240923,-76.76,3300,20250203,29.39,4700,-9.15,20250207,3300,29.39,20250203,18370,-76.76,20240923,3300,29.39,20250203,3.54,N,464500,500,69 억,,41092,N,N,0,N,00,N +20250207,151230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4285,235,2,5.80,48234511440,10906549,523.63,4130,4700,4090,5260,2835,4050,4422.53,0.29,0,63055,4350,4200,4090,3940,3830,4145,3885,70,1210,500,2510,5,1,13963263,598,-10.28,3.15,12,78.11,-417.00,1360.00,18370,20240923,-76.67,3300,20250203,29.85,4700,-8.83,20250207,3300,29.85,20250203,18370,-76.67,20240923,3300,29.85,20250203,3.54,N,464500,500,69 억,,41092,N,N,0,N,00,N +20250207,141230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4315,265,2,6.54,46701153250,10547018,506.37,4130,4700,4090,5260,2835,4050,4427.90,0.29,0,33548,4350,4200,4090,3940,3830,4145,3885,70,1210,500,2510,5,1,13963263,603,-10.35,3.17,12,75.53,-417.00,1360.00,18370,20240923,-76.51,3300,20250203,30.76,4700,-8.19,20250207,3300,30.76,20250203,18370,-76.51,20240923,3300,30.76,20250203,3.54,N,464500,500,69 억,,41092,N,N,0,N,00,N +20250207,131227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4355,305,2,7.53,43521239360,9810551,471.01,4130,4700,4090,5260,2835,4050,4436.17,0.29,0,65345,4350,4200,4090,3940,3830,4145,3885,70,1210,500,2510,5,1,13963263,608,-10.44,3.20,12,70.26,-417.00,1360.00,18370,20240923,-76.29,3300,20250203,31.97,4700,-7.34,20250207,3300,31.97,20250203,18370,-76.29,20240923,3300,31.97,20250203,3.54,N,464500,500,69 억,,41092,N,N,0,N,00,N +20250207,121227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4355,305,2,7.53,18174163470,4218701,202.54,4130,4470,4090,5260,2835,4050,4308.01,0.29,0,53045,4350,4200,4090,3940,3830,4145,3885,70,1210,500,2510,5,1,13963263,608,-10.44,3.20,12,30.21,-417.00,1360.00,18370,20240923,-76.29,3300,20250203,31.97,4555,-4.39,20250204,3300,31.97,20250203,18370,-76.29,20240923,3300,31.97,20250203,3.54,N,464500,500,69 억,,41092,N,N,0,N,00,N +20250207,111223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4185,135,2,3.33,4766895945,1138767,54.67,4130,4250,4090,5260,2835,4050,4186.03,0.29,0,43159,4350,4200,4090,3940,3830,4145,3885,70,1210,500,2510,5,1,13963263,584,-10.04,3.08,12,8.16,-417.00,1360.00,18370,20240923,-77.22,3300,20250203,26.82,4555,-8.12,20250204,3300,26.82,20250203,18370,-77.22,20240923,3300,26.82,20250203,3.54,N,464500,500,69 억,,41092,N,N,0,N,00,N +20250207,101229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4180,130,2,3.21,3190247790,763829,36.67,4130,4230,4090,5260,2835,4050,4176.67,0.29,0,48432,4350,4200,4090,3940,3830,4145,3885,70,1210,500,2510,5,1,13963263,584,-10.02,3.07,12,5.47,-417.00,1360.00,18370,20240923,-77.25,3300,20250203,26.67,4555,-8.23,20250204,3300,26.67,20250203,18370,-77.25,20240923,3300,26.67,20250203,3.54,N,464500,500,69 억,,41092,N,N,0,N,00,N +20250207,091236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4175,125,2,3.09,1217673070,292757,14.06,4130,4220,4090,5260,2835,4050,4159.37,0.29,0,25782,4350,4200,4090,3940,3830,4145,3885,70,1210,500,2510,5,1,13963263,583,-10.01,3.07,12,2.10,-417.00,1360.00,18370,20240923,-77.27,3300,20250203,26.52,4555,-8.34,20250204,3300,26.52,20250203,18370,-77.27,20240923,3300,26.52,20250203,3.54,N,464500,500,69 억,,41092,N,N,0,N,00,N 20250206,161156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4050,-40,5,-0.98,8382728270,2042151,59.37,4100,4240,3980,5310,2865,4090,4105.02,0.12,0,23265,4436,4262,4116,3942,3796,4190,3870,70,1220,500,2530,5,1,13963263,566,-9.71,2.98,12,14.63,-417.00,1360.00,18370,20240923,-77.95,3300,20250203,22.73,4555,-11.09,20250204,3300,22.73,20250203,18370,-77.95,20240923,3300,22.73,20250203,3.07,N,464500,500,69 억,,17152,N,N,0,N,00,N 20250206,151203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4070,-20,5,-0.49,8121747790,1977838,57.50,4100,4240,3980,5310,2865,4090,4106.39,0.12,0,25653,4436,4262,4116,3942,3796,4190,3870,70,1220,500,2530,5,1,13963263,568,-9.76,2.99,12,14.16,-417.00,1360.00,18370,20240923,-77.84,3300,20250203,23.33,4555,-10.65,20250204,3300,23.33,20250203,18370,-77.84,20240923,3300,23.33,20250203,3.07,N,464500,500,69 억,,17152,N,N,0,N,00,N 20250206,141201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4055,-35,5,-0.86,6349289365,1545829,44.94,4100,4240,3980,5310,2865,4090,4107.38,0.12,0,6164,4436,4262,4116,3942,3796,4190,3870,70,1220,500,2530,5,1,13963263,566,-9.72,2.98,12,11.07,-417.00,1360.00,18370,20240923,-77.93,3300,20250203,22.88,4555,-10.98,20250204,3300,22.88,20250203,18370,-77.93,20240923,3300,22.88,20250203,3.07,N,464500,500,69 억,,17152,N,N,0,N,00,N diff --git a/464580/price/prices-20250201.csv b/464580/price/prices-20250201.csv index 5972ca1ce604..5b24740136cd 100644 --- a/464580/price/prices-20250201.csv +++ b/464580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161229,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5250,50,2,0.96,400311380,76540,39.91,5200,5290,5150,6760,3640,5200,5230.09,0.81,0,3269,5573,5386,5273,5086,4973,5330,5030,46,1560,500,3640,10,1,9147948,480,-30.00,60.34,12,0.84,-175.00,87.00,11950,20241113,-56.07,4930,20250124,6.49,6130,-14.36,20250131,4930,6.49,20250124,11950,-56.07,20241113,4930,6.49,20250124,1.38,N,464580,500,45 억,,74542,N,N,0,N,00,N +20250207,151231,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5270,70,2,1.35,380706340,72815,37.97,5200,5290,5150,6760,3640,5200,5228.41,0.81,0,4151,5573,5386,5273,5086,4973,5330,5030,46,1560,500,3640,10,1,9147948,482,-30.11,60.57,12,0.80,-175.00,87.00,11950,20241113,-55.90,4930,20250124,6.90,6130,-14.03,20250131,4930,6.90,20250124,11950,-55.90,20241113,4930,6.90,20250124,1.38,N,464580,500,45 억,,74542,N,N,0,N,00,N +20250207,141230,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5270,70,2,1.35,293071910,56132,29.27,5200,5290,5150,6760,3640,5200,5221.12,0.81,0,-508,5573,5386,5273,5086,4973,5330,5030,46,1560,500,3640,10,1,9147948,482,-30.11,60.57,12,0.61,-175.00,87.00,11950,20241113,-55.90,4930,20250124,6.90,6130,-14.03,20250131,4930,6.90,20250124,11950,-55.90,20241113,4930,6.90,20250124,1.38,N,464580,500,45 억,,74542,N,N,0,N,00,N +20250207,131227,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5260,60,2,1.15,253199760,48528,25.30,5200,5290,5150,6760,3640,5200,5217.60,0.81,0,-2960,5573,5386,5273,5086,4973,5330,5030,46,1560,500,3640,10,1,9147948,481,-30.06,60.46,12,0.53,-175.00,87.00,11950,20241113,-55.98,4930,20250124,6.69,6130,-14.19,20250131,4930,6.69,20250124,11950,-55.98,20241113,4930,6.69,20250124,1.38,N,464580,500,45 억,,74542,N,N,0,N,00,N +20250207,121227,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5260,60,2,1.15,171986830,32950,17.18,5200,5290,5150,6760,3640,5200,5219.63,0.81,0,-2062,5573,5386,5273,5086,4973,5330,5030,46,1560,500,3640,10,1,9147948,481,-30.06,60.46,12,0.36,-175.00,87.00,11950,20241113,-55.98,4930,20250124,6.69,6130,-14.19,20250131,4930,6.69,20250124,11950,-55.98,20241113,4930,6.69,20250124,1.38,N,464580,500,45 억,,74542,N,N,0,N,00,N +20250207,111223,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5230,30,2,0.58,160025690,30668,15.99,5200,5290,5150,6760,3640,5200,5218.00,0.81,0,-1400,5573,5386,5273,5086,4973,5330,5030,46,1560,500,3640,10,1,9147948,478,-29.89,60.11,12,0.34,-175.00,87.00,11950,20241113,-56.23,4930,20250124,6.09,6130,-14.68,20250131,4930,6.09,20250124,11950,-56.23,20241113,4930,6.09,20250124,1.38,N,464580,500,45 억,,74542,N,N,0,N,00,N +20250207,101229,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5230,30,2,0.58,93196950,17937,9.35,5200,5270,5150,6760,3640,5200,5195.79,0.81,0,883,5573,5386,5273,5086,4973,5330,5030,46,1560,500,3640,10,1,9147948,478,-29.89,60.11,12,0.20,-175.00,87.00,11950,20241113,-56.23,4930,20250124,6.09,6130,-14.68,20250131,4930,6.09,20250124,11950,-56.23,20241113,4930,6.09,20250124,1.38,N,464580,500,45 억,,74542,N,N,0,N,00,N +20250207,091236,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5230,30,2,0.58,21632150,4149,2.16,5200,5270,5190,6760,3640,5200,5213.83,0.81,0,-988,5573,5386,5273,5086,4973,5330,5030,46,1560,500,3640,10,1,9147948,478,-29.89,60.11,12,0.05,-175.00,87.00,11950,20241113,-56.23,4930,20250124,6.09,6130,-14.68,20250131,4930,6.09,20250124,11950,-56.23,20241113,4930,6.09,20250124,1.38,N,464580,500,45 억,,74542,N,N,0,N,00,N 20250206,161156,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5200,-240,5,-4.41,994925120,188600,138.94,5450,5460,5160,7070,3810,5440,5274.91,0.98,0,-15389,5666,5552,5486,5372,5306,5520,5340,46,1630,500,3800,10,1,9147948,476,-29.71,59.77,12,2.06,-175.00,87.00,11950,20241113,-56.49,4930,20250124,5.48,6130,-15.17,20250131,4930,5.48,20250124,11950,-56.49,20241113,4930,5.48,20250124,1.11,N,464580,500,45 억,,89856,N,N,0,N,00,N 20250206,151203,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5220,-220,5,-4.04,946604070,179315,132.10,5450,5460,5160,7070,3810,5440,5277.87,0.98,0,-15866,5666,5552,5486,5372,5306,5520,5340,46,1630,500,3800,10,1,9147948,478,-29.83,60.00,12,1.96,-175.00,87.00,11950,20241113,-56.32,4930,20250124,5.88,6130,-14.85,20250131,4930,5.88,20250124,11950,-56.32,20241113,4930,5.88,20250124,1.11,N,464580,500,45 억,,89856,N,N,0,N,00,N 20250206,141202,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5200,-240,5,-4.41,821399820,155278,114.39,5450,5460,5190,7070,3810,5440,5288.64,0.98,0,-15453,5666,5552,5486,5372,5306,5520,5340,46,1630,500,3800,10,1,9147948,476,-29.71,59.77,12,1.70,-175.00,87.00,11950,20241113,-56.49,4930,20250124,5.48,6130,-15.17,20250131,4930,5.48,20250124,11950,-56.49,20241113,4930,5.48,20250124,1.11,N,464580,500,45 억,,89856,N,N,0,N,00,N diff --git a/464680/price/prices-20250201.csv b/464680/price/prices-20250201.csv index cbc24596f0bf..34bff61031f1 100644 --- a/464680/price/prices-20250201.csv +++ b/464680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1966,1,2,0.05,19490373,9923,49.56,1964,1970,1957,2550,1376,1965,1964.16,3.06,0,118,1975,1970,1962,1957,1949,1972,1959,13,585,100,1450,1,1,12905000,254,54.61,0.98,12,0.08,36.00,1996.00,2020,20240805,-2.67,1897,20240130,3.64,1970,-0.20,20250207,1939,1.39,20250103,2020,-2.67,20240805,1917,2.56,20240207,0.00,N,464680,100,12 억,,395277,N,N,0,N,00,N +20250207,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1966,1,2,0.05,19490373,9923,49.56,1964,1970,1957,2550,1376,1965,1964.16,3.06,0,118,1975,1970,1962,1957,1949,1972,1959,13,585,100,1450,1,1,12905000,254,54.61,0.98,12,0.08,36.00,1996.00,2020,20240805,-2.67,1897,20240130,3.64,1970,-0.20,20250207,1939,1.39,20250103,2020,-2.67,20240805,1917,2.56,20240207,0.00,N,464680,100,12 억,,395277,N,N,0,N,00,N +20250207,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,4,2,0.20,17395456,8858,44.24,1964,1970,1957,2550,1376,1965,1963.81,3.06,0,0,1975,1970,1962,1957,1949,1972,1959,13,585,100,1450,1,1,12905000,254,54.69,0.99,12,0.07,36.00,1996.00,2020,20240805,-2.52,1897,20240130,3.80,1970,-0.05,20250207,1939,1.55,20250103,2020,-2.52,20240805,1917,2.71,20240207,0.00,N,464680,100,12 억,,395277,N,N,0,N,00,N +20250207,131228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,5,2,0.25,15817897,8057,40.24,1964,1970,1957,2550,1376,1965,1963.25,3.06,0,0,1975,1970,1962,1957,1949,1972,1959,13,585,100,1450,1,1,12905000,254,54.72,0.99,12,0.06,36.00,1996.00,2020,20240805,-2.48,1897,20240130,3.85,1970,0.00,20250207,1939,1.60,20250103,2020,-2.48,20240805,1917,2.76,20240207,0.00,N,464680,100,12 억,,395277,N,N,0,N,00,N +20250207,121227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,5,2,0.25,14329077,7301,36.46,1964,1970,1957,2550,1376,1965,1962.62,3.06,0,0,1975,1970,1962,1957,1949,1972,1959,13,585,100,1450,1,1,12905000,254,54.72,0.99,12,0.06,36.00,1996.00,2020,20240805,-2.48,1897,20240130,3.85,1970,0.00,20250207,1939,1.60,20250103,2020,-2.48,20240805,1917,2.76,20240207,0.00,N,464680,100,12 억,,395277,N,N,0,N,00,N +20250207,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,5,2,0.25,12845680,6548,32.70,1964,1970,1957,2550,1376,1965,1961.77,3.06,0,0,1975,1970,1962,1957,1949,1972,1959,13,585,100,1450,1,1,12905000,254,54.72,0.99,12,0.05,36.00,1996.00,2020,20240805,-2.48,1897,20240130,3.85,1970,0.00,20250207,1939,1.60,20250103,2020,-2.48,20240805,1917,2.76,20240207,0.00,N,464680,100,12 억,,395277,N,N,0,N,00,N +20250207,101229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1964,-1,5,-0.05,6957028,3552,17.74,1964,1964,1957,2550,1376,1965,1958.62,3.06,0,0,1975,1970,1962,1957,1949,1972,1959,13,585,100,1450,1,1,12905000,253,54.56,0.98,12,0.03,36.00,1996.00,2020,20240805,-2.77,1897,20240130,3.53,1967,-0.15,20250206,1939,1.29,20250103,2020,-2.77,20240805,1917,2.45,20240207,0.00,N,464680,100,12 억,,395277,N,N,0,N,00,N +20250207,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1965,0,3,0.00,0,0,0.00,0,0,0,2550,1376,1965,0.00,3.06,0,0,1975,1970,1962,1957,1949,1972,1959,13,585,100,1450,1,1,12905000,254,54.58,0.98,12,0.00,36.00,1996.00,2020,20240805,-2.72,1897,20240130,3.58,1967,-0.10,20250206,1939,1.34,20250103,2020,-2.72,20240805,1917,2.50,20240207,0.00,N,464680,100,12 억,,395277,N,N,0,N,00,N 20250206,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1965,5,2,0.26,39263745,20022,124.24,1954,1967,1954,2545,1372,1960,1961.03,3.06,0,131,1966,1963,1957,1954,1948,1964,1955,13,585,100,1450,1,1,12905000,254,54.58,0.98,12,0.16,36.00,1996.00,2020,20240805,-2.72,1896,20240124,3.64,1967,-0.10,20250206,1939,1.34,20250103,2020,-2.72,20240805,1913,2.72,20240206,0.00,N,464680,100,12 억,,395146,N,N,0,N,00,N 20250206,151203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1966,6,2,0.31,38996505,19886,123.39,1954,1967,1954,2545,1372,1960,1961.00,3.06,0,137,1966,1963,1957,1954,1948,1964,1955,13,585,100,1450,1,1,12905000,254,54.61,0.98,12,0.15,36.00,1996.00,2020,20240805,-2.67,1896,20240124,3.69,1967,-0.05,20250206,1939,1.39,20250103,2020,-2.67,20240805,1913,2.77,20240206,0.00,N,464680,100,12 억,,395146,N,N,0,N,00,N 20250206,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1962,2,2,0.10,17099874,8717,54.09,1954,1967,1954,2545,1372,1960,1961.67,3.06,0,93,1966,1963,1957,1954,1948,1964,1955,13,585,100,1450,1,1,12905000,253,54.50,0.98,12,0.07,36.00,1996.00,2020,20240805,-2.87,1896,20240124,3.48,1967,-0.25,20250206,1939,1.19,20250103,2020,-2.87,20240805,1913,2.56,20240206,0.00,N,464680,100,12 억,,395146,N,N,0,N,00,N diff --git a/465320/price/prices-20250201.csv b/465320/price/prices-20250201.csv index 6b8bd73d224d..1dbebe56271b 100644 --- a/465320/price/prices-20250201.csv +++ b/465320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,20,2,0.97,1223835,592,0.00,2065,2090,2060,2690,1450,2070,2067.29,0.38,0,0,2070,2070,2070,2070,2070,2070,2070,4,620,100,1490,5,1,3810000,80,-45.43,1.07,12,0.02,-46.00,1954.00,2300,20240221,-9.13,2015,20241209,3.72,2110,-0.95,20250106,2050,1.95,20250123,2300,-9.13,20240221,2015,3.72,20241209,0.00,N,465320,100,3 억,,14655,N,N,0,N,00,N +20250207,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,20,2,0.97,1202935,582,0.00,2065,2090,2060,2690,1450,2070,2066.90,0.38,0,0,2070,2070,2070,2070,2070,2070,2070,4,620,100,1490,5,1,3810000,80,-45.43,1.07,12,0.02,-46.00,1954.00,2300,20240221,-9.13,2015,20241209,3.72,2110,-0.95,20250106,2050,1.95,20250123,2300,-9.13,20240221,2015,3.72,20241209,0.00,N,465320,100,3 억,,14655,N,N,0,N,00,N +20250207,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,20,2,0.97,1202935,582,0.00,2065,2090,2060,2690,1450,2070,2066.90,0.38,0,0,2070,2070,2070,2070,2070,2070,2070,4,620,100,1490,5,1,3810000,80,-45.43,1.07,12,0.02,-46.00,1954.00,2300,20240221,-9.13,2015,20241209,3.72,2110,-0.95,20250106,2050,1.95,20250123,2300,-9.13,20240221,2015,3.72,20241209,0.00,N,465320,100,3 억,,14655,N,N,0,N,00,N +20250207,131228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,1200845,581,0.00,2065,2080,2060,2690,1450,2070,2066.86,0.38,0,0,2070,2070,2070,2070,2070,2070,2070,4,620,100,1490,5,1,3810000,79,-45.22,1.06,12,0.02,-46.00,1954.00,2300,20240221,-9.57,2015,20241209,3.23,2110,-1.42,20250106,2050,1.46,20250123,2300,-9.57,20240221,2015,3.23,20241209,0.00,N,465320,100,3 억,,14655,N,N,0,N,00,N +20250207,121228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,1055345,511,0.00,2065,2075,2060,2690,1450,2070,2065.25,0.38,0,0,2070,2070,2070,2070,2070,2070,2070,4,620,100,1490,5,1,3810000,79,-44.89,1.06,12,0.01,-46.00,1954.00,2300,20240221,-10.22,2015,20241209,2.48,2110,-2.13,20250106,2050,0.73,20250123,2300,-10.22,20240221,2015,2.48,20241209,0.00,N,465320,100,3 억,,14655,N,N,0,N,00,N +20250207,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,1055345,511,0.00,2065,2075,2060,2690,1450,2070,2065.25,0.38,0,0,2070,2070,2070,2070,2070,2070,2070,4,620,100,1490,5,1,3810000,79,-44.89,1.06,12,0.01,-46.00,1954.00,2300,20240221,-10.22,2015,20241209,2.48,2110,-2.13,20250106,2050,0.73,20250123,2300,-10.22,20240221,2015,2.48,20241209,0.00,N,465320,100,3 억,,14655,N,N,0,N,00,N +20250207,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,22690,11,0.00,2065,2075,2060,2690,1450,2070,2062.73,0.38,0,0,2070,2070,2070,2070,2070,2070,2070,4,620,100,1490,5,1,3810000,79,-45.11,1.06,12,0.00,-46.00,1954.00,2300,20240221,-9.78,2015,20241209,2.98,2110,-1.66,20250106,2050,1.22,20250123,2300,-9.78,20240221,2015,2.98,20241209,0.00,N,465320,100,3 억,,14655,N,N,0,N,00,N +20250207,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,20615,10,0.00,2065,2065,2060,2690,1450,2070,2061.50,0.38,0,0,2070,2070,2070,2070,2070,2070,2070,4,620,100,1490,5,1,3810000,78,-44.78,1.05,12,0.00,-46.00,1954.00,2300,20240221,-10.43,2015,20241209,2.23,2110,-2.37,20250106,2050,0.49,20250123,2300,-10.43,20240221,2015,2.23,20241209,0.00,N,465320,100,3 억,,14655,N,N,0,N,00,N 20250206,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.38,0,0,2083,2076,2068,2061,2053,2080,2065,4,620,100,1490,5,1,3810000,79,-45.00,1.06,12,0.00,-46.00,1954.00,2300,20240221,-10.00,2015,20241209,2.73,2110,-1.90,20250106,2050,0.98,20250123,2300,-10.00,20240221,2015,2.73,20241209,0.00,N,465320,100,3 억,,14655,N,N,0,N,00,N 20250206,151204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.38,0,0,2083,2076,2068,2061,2053,2080,2065,4,620,100,1490,5,1,3810000,79,-45.00,1.06,12,0.00,-46.00,1954.00,2300,20240221,-10.00,2015,20241209,2.73,2110,-1.90,20250106,2050,0.98,20250123,2300,-10.00,20240221,2015,2.73,20241209,0.00,N,465320,100,3 억,,14655,N,N,0,N,00,N 20250206,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.38,0,0,2083,2076,2068,2061,2053,2080,2065,4,620,100,1490,5,1,3810000,79,-45.00,1.06,12,0.00,-46.00,1954.00,2300,20240221,-10.00,2015,20241209,2.73,2110,-1.90,20250106,2050,0.98,20250123,2300,-10.00,20240221,2015,2.73,20241209,0.00,N,465320,100,3 억,,14655,N,N,0,N,00,N diff --git a/465480/price/prices-20250201.csv b/465480/price/prices-20250201.csv index 50eb6ad85e95..ecbe7c4b6bde 100644 --- a/465480/price/prices-20250201.csv +++ b/465480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9620,80,2,0.84,16140133850,1668825,23.32,9660,10200,9250,12400,6680,9540,9671.74,0.64,0,3946,11420,10480,9370,8430,7320,10950,8900,10,2860,100,6670,10,1,10137772,975,14.40,3.85,12,16.46,668.00,2501.00,21200,20241018,-54.62,6470,20241122,48.69,10310,-6.69,20250206,7210,33.43,20250131,21200,-54.62,20241018,6470,48.69,20241122,1.35,N,465480,100,10 억,,64980,N,N,0,N,00,N +20250207,151231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9550,10,2,0.10,15622312110,1614830,22.57,9660,10200,9250,12400,6680,9540,9674.28,0.64,0,2337,11420,10480,9370,8430,7320,10950,8900,10,2860,100,6670,10,1,10137772,968,14.30,3.82,12,15.93,668.00,2501.00,21200,20241018,-54.95,6470,20241122,47.60,10310,-7.37,20250206,7210,32.45,20250131,21200,-54.95,20241018,6470,47.60,20241122,1.35,N,465480,100,10 억,,64980,N,N,0,N,00,N +20250207,141231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9540,0,3,0.00,14899990880,1539062,21.51,9660,10200,9250,12400,6680,9540,9681.22,0.64,0,2480,11420,10480,9370,8430,7320,10950,8900,10,2860,100,6670,10,1,10137772,967,14.28,3.81,12,15.18,668.00,2501.00,21200,20241018,-55.00,6470,20241122,47.45,10310,-7.47,20250206,7210,32.32,20250131,21200,-55.00,20241018,6470,47.45,20241122,1.35,N,465480,100,10 억,,64980,N,N,0,N,00,N +20250207,131228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9430,-110,5,-1.15,13755824740,1418709,19.83,9660,10200,9250,12400,6680,9540,9696.02,0.64,0,6591,11420,10480,9370,8430,7320,10950,8900,10,2860,100,6670,10,1,10137772,956,14.12,3.77,12,13.99,668.00,2501.00,21200,20241018,-55.52,6470,20241122,45.75,10310,-8.54,20250206,7210,30.79,20250131,21200,-55.52,20241018,6470,45.75,20241122,1.35,N,465480,100,10 억,,64980,N,N,0,N,00,N +20250207,121228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9430,-110,5,-1.15,12976971390,1335382,18.66,9660,10200,9380,12400,6680,9540,9717.80,0.64,0,-84,11420,10480,9370,8430,7320,10950,8900,10,2860,100,6670,10,1,10137772,956,14.12,3.77,12,13.17,668.00,2501.00,21200,20241018,-55.52,6470,20241122,45.75,10310,-8.54,20250206,7210,30.79,20250131,21200,-55.52,20241018,6470,45.75,20241122,1.35,N,465480,100,10 억,,64980,N,N,0,N,00,N +20250207,111224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9540,0,3,0.00,11939950800,1225990,17.14,9660,10200,9520,12400,6680,9540,9739.03,0.64,0,-496,11420,10480,9370,8430,7320,10950,8900,10,2860,100,6670,10,1,10137772,967,14.28,3.81,12,12.09,668.00,2501.00,21200,20241018,-55.00,6470,20241122,47.45,10310,-7.47,20250206,7210,32.32,20250131,21200,-55.00,20241018,6470,47.45,20241122,1.35,N,465480,100,10 억,,64980,N,N,0,N,00,N +20250207,101230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9600,60,2,0.63,5521772080,572329,8.00,9660,9840,9520,12400,6680,9540,9647.91,0.64,0,7093,11420,10480,9370,8430,7320,10950,8900,10,2860,100,6670,10,1,10137772,973,14.37,3.84,12,5.65,668.00,2501.00,21200,20241018,-54.72,6470,20241122,48.38,10310,-6.89,20250206,7210,33.15,20250131,21200,-54.72,20241018,6470,48.38,20241122,1.35,N,465480,100,10 억,,64980,N,N,0,N,00,N +20250207,091237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9600,60,2,0.63,1443366390,150437,2.10,9660,9700,9520,12400,6680,9540,9594.51,0.64,0,-7797,11420,10480,9370,8430,7320,10950,8900,10,2860,100,6670,10,1,10137772,973,14.37,3.84,12,1.48,668.00,2501.00,21200,20241018,-54.72,6470,20241122,48.38,10310,-6.89,20250206,7210,33.15,20250131,21200,-54.72,20241018,6470,48.38,20241122,1.35,N,465480,100,10 억,,64980,N,N,0,N,00,N 20250206,161157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9540,1180,2,14.11,67944798360,7117835,190.17,8270,10310,8260,10860,5860,8360,9545.91,0.58,0,7766,10140,9250,8560,7670,6980,9695,8115,10,2500,100,5850,10,1,10137772,967,14.28,3.81,12,70.21,668.00,2501.00,21200,20241018,-55.00,6470,20241122,47.45,10310,-7.47,20250206,7210,32.32,20250131,21200,-55.00,20241018,6470,47.45,20241122,1.31,N,465480,100,10 억,,58712,N,N,0,N,00,N 20250206,151204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9370,1010,2,12.08,66971545830,7015167,187.42,8270,10310,8260,10860,5860,8360,9546.86,0.58,0,3915,10140,9250,8560,7670,6980,9695,8115,10,2500,100,5850,10,1,10137772,950,14.03,3.75,12,69.20,668.00,2501.00,21200,20241018,-55.80,6470,20241122,44.82,10310,-9.12,20250206,7210,29.96,20250131,21200,-55.80,20241018,6470,44.82,20241122,1.31,N,465480,100,10 억,,58712,N,N,0,N,00,N 20250206,141202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9550,1190,2,14.23,63344723780,6631721,177.18,8270,10310,8260,10860,5860,8360,9551.97,0.58,0,-25633,10140,9250,8560,7670,6980,9695,8115,10,2500,100,5850,10,1,10137772,968,14.30,3.82,12,65.42,668.00,2501.00,21200,20241018,-54.95,6470,20241122,47.60,10310,-7.37,20250206,7210,32.45,20250131,21200,-54.95,20241018,6470,47.60,20241122,1.31,N,465480,100,10 억,,58712,N,N,0,N,00,N diff --git a/465770/price/prices-20250201.csv b/465770/price/prices-20250201.csv index 160c21792760..71f5c34ef9f6 100644 --- a/465770/price/prices-20250201.csv +++ b/465770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161230,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8620,-160,5,-1.82,325174910,37503,80.11,8780,8820,8620,11410,6150,8780,8670.70,0.98,0,-7355,9140,8960,8830,8650,8520,8895,8585,179,2630,2500,5610,10,1,7171032,618,43.10,1.97,12,0.52,200.00,4365.00,17010,20240701,-49.32,6920,20240416,24.57,10200,-15.49,20250109,7690,12.09,20250102,17010,-49.32,20240701,6920,24.57,20240416,3.54,N,465770,2500,179 억,,69935,N,N,0,N,00,N +20250207,151232,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8650,-130,5,-1.48,288797260,33287,71.10,8780,8820,8640,11410,6150,8780,8675.98,0.98,0,-6367,9140,8960,8830,8650,8520,8895,8585,179,2630,2500,5610,10,1,7171032,620,43.25,1.98,12,0.46,200.00,4365.00,17010,20240701,-49.15,6920,20240416,25.00,10200,-15.20,20250109,7690,12.48,20250102,17010,-49.15,20240701,6920,25.00,20240416,3.54,N,465770,2500,179 억,,69935,N,N,0,N,00,N +20250207,141231,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8640,-140,5,-1.59,252325780,29071,62.09,8780,8820,8640,11410,6150,8780,8679.64,0.98,0,-5146,9140,8960,8830,8650,8520,8895,8585,179,2630,2500,5610,10,1,7171032,620,43.20,1.98,12,0.41,200.00,4365.00,17010,20240701,-49.21,6920,20240416,24.86,10200,-15.29,20250109,7690,12.35,20250102,17010,-49.21,20240701,6920,24.86,20240416,3.54,N,465770,2500,179 억,,69935,N,N,0,N,00,N +20250207,131228,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8680,-100,5,-1.14,230070430,26499,56.60,8780,8820,8640,11410,6150,8780,8682.23,0.98,0,-4377,9140,8960,8830,8650,8520,8895,8585,179,2630,2500,5610,10,1,7171032,622,43.40,1.99,12,0.37,200.00,4365.00,17010,20240701,-48.97,6920,20240416,25.43,10200,-14.90,20250109,7690,12.87,20250102,17010,-48.97,20240701,6920,25.43,20240416,3.54,N,465770,2500,179 억,,69935,N,N,0,N,00,N +20250207,121228,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8650,-130,5,-1.48,202316320,23292,49.75,8780,8820,8640,11410,6150,8780,8686.09,0.98,0,-4033,9140,8960,8830,8650,8520,8895,8585,179,2630,2500,5610,10,1,7171032,620,43.25,1.98,12,0.32,200.00,4365.00,17010,20240701,-49.15,6920,20240416,25.00,10200,-15.20,20250109,7690,12.48,20250102,17010,-49.15,20240701,6920,25.00,20240416,3.54,N,465770,2500,179 억,,69935,N,N,0,N,00,N +20250207,111224,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8650,-130,5,-1.48,181803130,20919,44.68,8780,8820,8640,11410,6150,8780,8690.81,0.98,0,-3998,9140,8960,8830,8650,8520,8895,8585,179,2630,2500,5610,10,1,7171032,620,43.25,1.98,12,0.29,200.00,4365.00,17010,20240701,-49.15,6920,20240416,25.00,10200,-15.20,20250109,7690,12.48,20250102,17010,-49.15,20240701,6920,25.00,20240416,3.54,N,465770,2500,179 억,,69935,N,N,0,N,00,N +20250207,101230,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8680,-100,5,-1.14,114726690,13166,28.12,8780,8820,8650,11410,6150,8780,8713.86,0.98,0,-3165,9140,8960,8830,8650,8520,8895,8585,179,2630,2500,5610,10,1,7171032,622,43.40,1.99,12,0.18,200.00,4365.00,17010,20240701,-48.97,6920,20240416,25.43,10200,-14.90,20250109,7690,12.87,20250102,17010,-48.97,20240701,6920,25.43,20240416,3.54,N,465770,2500,179 억,,69935,N,N,0,N,00,N +20250207,091237,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8760,-20,5,-0.23,33801380,3866,8.26,8780,8820,8680,11410,6150,8780,8743.24,0.98,0,-919,9140,8960,8830,8650,8520,8895,8585,179,2630,2500,5610,10,1,7171032,628,43.80,2.01,12,0.05,200.00,4365.00,17010,20240701,-48.50,6920,20240416,26.59,10200,-14.12,20250109,7690,13.91,20250102,17010,-48.50,20240701,6920,26.59,20240416,3.54,N,465770,2500,179 억,,69935,N,N,0,N,00,N 20250206,161157,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8780,-100,5,-1.13,405656310,46098,79.38,8870,9010,8700,11540,6220,8880,8799.88,0.96,0,1242,9240,9060,8900,8720,8560,9150,8810,179,2660,2500,5680,10,1,7171032,630,43.90,2.01,12,0.64,200.00,4365.00,17010,20240701,-48.38,6920,20240416,26.88,10200,-13.92,20250109,7690,14.17,20250102,17010,-48.38,20240701,6920,26.88,20240416,3.48,N,465770,2500,179 억,,68693,N,N,0,N,00,N 20250206,151204,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8780,-100,5,-1.13,367499210,41758,71.91,8870,9010,8700,11540,6220,8880,8800.68,0.96,0,-1047,9240,9060,8900,8720,8560,9150,8810,179,2660,2500,5680,10,1,7171032,630,43.90,2.01,12,0.58,200.00,4365.00,17010,20240701,-48.38,6920,20240416,26.88,10200,-13.92,20250109,7690,14.17,20250102,17010,-48.38,20240701,6920,26.88,20240416,3.48,N,465770,2500,179 억,,68693,N,N,0,N,00,N 20250206,141203,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8800,-80,5,-0.90,260967130,29654,51.07,8870,9010,8700,11540,6220,8880,8800.39,0.96,0,-3077,9240,9060,8900,8720,8560,9150,8810,179,2660,2500,5680,10,1,7171032,631,44.00,2.02,12,0.41,200.00,4365.00,17010,20240701,-48.27,6920,20240416,27.17,10200,-13.73,20250109,7690,14.43,20250102,17010,-48.27,20240701,6920,27.17,20240416,3.48,N,465770,2500,179 억,,68693,N,N,0,N,00,N diff --git a/466100/price/prices-20250201.csv b/466100/price/prices-20250201.csv index e103890b4c4a..ff37a206bf3f 100644 --- a/466100/price/prices-20250201.csv +++ b/466100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161230,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,19100,2630,2,15.97,552676683670,29617287,76.00,16780,20000,16710,21400,11530,16470,18659.96,5.34,0,61262,18203,17336,16113,15246,14023,17770,15680,123,4930,500,11520,10,1,24555148,4690,-9.27,15.38,12,120.62,-2061.00,1242.00,20000,20250207,-4.50,5660,20241209,237.46,20000,-4.50,20250207,9780,95.30,20250102,20000,-4.50,20250207,5660,237.46,20241209,3.15,N,466100,500,122 억,,1310449,N,N,966,N,00,N +20250207,151232,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,19060,2590,2,15.73,534913431920,28683309,73.60,16780,20000,16710,21400,11530,16470,18649.09,5.34,0,-57325,18203,17336,16113,15246,14023,17770,15680,123,4930,500,11520,10,1,24555148,4680,-9.25,15.35,12,116.81,-2061.00,1242.00,20000,20250207,-4.70,5660,20241209,236.75,20000,-4.70,20250207,9780,94.89,20250102,20000,-4.70,20250207,5660,236.75,20241209,3.15,N,466100,500,122 억,,1310449,N,N,966,N,00,N +20250207,141231,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,18830,2360,2,14.33,465293311760,25032783,64.24,16780,20000,16710,21400,11530,16470,18587.52,5.34,0,-368312,18203,17336,16113,15246,14023,17770,15680,123,4930,500,11520,10,1,24555148,4624,-9.14,15.16,12,101.95,-2061.00,1242.00,20000,20250207,-5.85,5660,20241209,232.69,20000,-5.85,20250207,9780,92.54,20250102,20000,-5.85,20250207,5660,232.69,20241209,3.15,N,466100,500,122 억,,1310449,N,N,966,N,00,N +20250207,131229,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,18920,2450,2,14.88,432429267600,23292514,59.77,16780,20000,16710,21400,11530,16470,18565.34,5.34,0,-623057,18203,17336,16113,15246,14023,17770,15680,123,4930,500,11520,10,1,24555148,4646,-9.18,15.23,12,94.86,-2061.00,1242.00,20000,20250207,-5.40,5660,20241209,234.28,20000,-5.40,20250207,9780,93.46,20250102,20000,-5.40,20250207,5660,234.28,20241209,3.15,N,466100,500,122 억,,1310449,N,N,966,N,00,N +20250207,121229,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,18540,2070,2,12.57,399158287170,21518630,55.22,16780,20000,16710,21400,11530,16470,18549.62,5.34,0,-730351,18203,17336,16113,15246,14023,17770,15680,123,4930,500,11520,10,1,24555148,4553,-9.00,14.93,12,87.63,-2061.00,1242.00,20000,20250207,-7.30,5660,20241209,227.56,20000,-7.30,20250207,9780,89.57,20250102,20000,-7.30,20250207,5660,227.56,20241209,3.15,N,466100,500,122 억,,1310449,N,N,966,N,00,N +20250207,111225,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,18430,1960,2,11.90,371577536290,20029287,51.40,16780,20000,16710,21400,11530,16470,18551.91,5.34,0,-746802,18203,17336,16113,15246,14023,17770,15680,123,4930,500,11520,10,1,24555148,4526,-8.94,14.84,12,81.57,-2061.00,1242.00,20000,20250207,-7.85,5660,20241209,225.62,20000,-7.85,20250207,9780,88.45,20250102,20000,-7.85,20250207,5660,225.62,20241209,3.15,N,466100,500,122 억,,1310449,N,N,966,N,00,N +20250207,101230,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,18610,2140,2,12.99,310119173440,16691443,42.83,16780,20000,16710,21400,11530,16470,18579.78,5.34,0,-697935,18203,17336,16113,15246,14023,17770,15680,123,4930,500,11520,10,1,24555148,4570,-9.03,14.98,12,67.98,-2061.00,1242.00,20000,20250207,-6.95,5660,20241209,228.80,20000,-6.95,20250207,9780,90.29,20250102,20000,-6.95,20250207,5660,228.80,20241209,3.15,N,466100,500,122 억,,1310449,N,N,966,N,00,N +20250207,091238,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,17130,660,2,4.01,50801807760,2969259,7.62,16780,17400,16710,21400,11530,16470,17109.67,5.34,0,-272053,18203,17336,16113,15246,14023,17770,15680,123,4930,500,11520,10,1,24555148,4206,-8.31,13.79,12,12.09,-2061.00,1242.00,17400,20250207,-1.55,5660,20241209,202.65,17400,-1.55,20250207,9780,75.15,20250102,17400,-1.55,20250207,5660,202.65,20241209,3.15,N,466100,500,122 억,,1310449,N,N,966,N,00,N 20250206,161157,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,16470,1890,2,12.96,617045724470,38730886,108.54,15460,16980,14890,18950,10210,14580,15931.01,4.92,0,74450,16740,15660,13500,12420,10260,16200,12960,123,4370,500,10200,10,1,24555148,4044,-7.99,13.26,12,157.73,-2061.00,1242.00,16980,20250206,-3.00,5660,20241209,190.99,16980,-3.00,20250206,9780,68.40,20250102,16980,-3.00,20250206,5660,190.99,20241209,3.73,N,466100,500,122 억,,1207571,N,N,966,N,00,N 20250206,151204,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,16330,1750,2,12.00,608326209940,38198930,107.05,15460,16980,14890,18950,10210,14580,15925.22,4.92,0,11442,16740,15660,13500,12420,10260,16200,12960,123,4370,500,10200,10,1,24555148,4010,-7.92,13.15,12,155.56,-2061.00,1242.00,16980,20250206,-3.83,5660,20241209,188.52,16980,-3.83,20250206,9780,66.97,20250102,16980,-3.83,20250206,5660,188.52,20241209,3.73,N,466100,500,122 억,,1207571,N,N,0,N,00,N 20250206,141203,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,16670,2090,2,14.33,547857719830,34547200,96.81,15460,16900,14890,18950,10210,14580,15858.24,4.92,0,-214142,16740,15660,13500,12420,10260,16200,12960,123,4370,500,10200,10,1,24555148,4093,-8.09,13.42,12,140.69,-2061.00,1242.00,16900,20250206,-1.36,5660,20241209,194.52,16900,-1.36,20250206,9780,70.45,20250102,16900,-1.36,20250206,5660,194.52,20241209,3.73,N,466100,500,122 억,,1207571,N,N,0,N,00,N diff --git a/466410/price/prices-20250201.csv b/466410/price/prices-20250201.csv index 027ad48edad2..3be48dcae3ed 100644 --- a/466410/price/prices-20250201.csv +++ b/466410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17390,-3210,5,-15.58,12028013310,640667,140.09,20900,20900,17040,26750,14450,20600,18777.18,5.41,0,-90077,21533,21066,20133,19666,18733,21300,19900,25,6150,500,14420,10,1,5037023,876,11.18,2.07,12,12.72,1555.00,8413.00,24400,20241202,-28.73,15640,20241230,11.19,20900,-16.79,20250207,15750,10.41,20250113,24400,-28.73,20241202,15640,11.19,20241230,1.61,N,466410,500,25 억,,272400,N,N,109,N,00,N +20250207,151232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17690,-2910,5,-14.13,11305795670,599264,131.04,20900,20900,17040,26750,14450,20600,18866.14,5.41,0,-77215,21533,21066,20133,19666,18733,21300,19900,25,6150,500,14420,10,1,5037023,891,11.38,2.10,12,11.90,1555.00,8413.00,24400,20241202,-27.50,15640,20241230,13.11,20900,-15.36,20250207,15750,12.32,20250113,24400,-27.50,20241202,15640,13.11,20241230,1.61,N,466410,500,25 억,,272400,N,N,47,N,00,N +20250207,141231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19210,-1390,5,-6.75,4934149870,246406,53.88,20900,20900,19100,26750,14450,20600,20024.47,5.41,0,-25392,21533,21066,20133,19666,18733,21300,19900,25,6150,500,14420,10,1,5037023,968,12.35,2.28,12,4.89,1555.00,8413.00,24400,20241202,-21.27,15640,20241230,22.83,20900,-8.09,20250207,15750,21.97,20250113,24400,-21.27,20241202,15640,22.83,20241230,1.61,N,466410,500,25 억,,272400,N,N,47,N,00,N +20250207,131229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19770,-830,5,-4.03,3629497180,179972,39.35,20900,20900,19660,26750,14450,20600,20167.01,5.41,0,-8406,21533,21066,20133,19666,18733,21300,19900,25,6150,500,14420,10,1,5037023,996,12.71,2.35,12,3.57,1555.00,8413.00,24400,20241202,-18.98,15640,20241230,26.41,20900,-5.41,20250207,15750,25.52,20250113,24400,-18.98,20241202,15640,26.41,20241230,1.61,N,466410,500,25 억,,272400,N,N,47,N,00,N +20250207,121229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19710,-890,5,-4.32,3468255520,171805,37.57,20900,20900,19660,26750,14450,20600,20187.16,5.41,0,-6963,21533,21066,20133,19666,18733,21300,19900,25,6150,500,14420,10,1,5037023,993,12.68,2.34,12,3.41,1555.00,8413.00,24400,20241202,-19.22,15640,20241230,26.02,20900,-5.69,20250207,15750,25.14,20250113,24400,-19.22,20241202,15640,26.02,20241230,1.61,N,466410,500,25 억,,272400,N,N,47,N,00,N +20250207,111225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19800,-800,5,-3.88,3160002790,156250,34.17,20900,20900,19660,26750,14450,20600,20224.02,5.41,0,-2534,21533,21066,20133,19666,18733,21300,19900,25,6150,500,14420,10,1,5037023,997,12.73,2.35,12,3.10,1555.00,8413.00,24400,20241202,-18.85,15640,20241230,26.60,20900,-5.26,20250207,15750,25.71,20250113,24400,-18.85,20241202,15640,26.60,20241230,1.61,N,466410,500,25 억,,272400,N,N,47,N,00,N +20250207,101231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20300,-300,5,-1.46,2359166140,116151,25.40,20900,20900,19990,26750,14450,20600,20311.20,5.41,0,3646,21533,21066,20133,19666,18733,21300,19900,25,6150,500,14420,50,1,5037023,1023,13.05,2.41,12,2.31,1555.00,8413.00,24400,20241202,-16.80,15640,20241230,29.80,20900,-2.87,20250207,15750,28.89,20250113,24400,-16.80,20241202,15640,29.80,20241230,1.61,N,466410,500,25 억,,272400,N,N,47,N,00,N +20250207,091238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20400,-200,5,-0.97,924433850,44978,9.83,20900,20900,20150,26750,14450,20600,20553.02,5.41,0,-4320,21533,21066,20133,19666,18733,21300,19900,25,6150,500,14420,50,1,5037023,1028,13.12,2.42,12,0.89,1555.00,8413.00,24400,20241202,-16.39,15640,20241230,30.43,20900,-2.39,20250207,15750,29.52,20250113,24400,-16.39,20241202,15640,30.43,20241230,1.61,N,466410,500,25 억,,272400,N,N,47,N,00,N 20250206,161157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20600,1920,2,10.28,8951930290,453753,299.03,19500,20600,19200,24250,13080,18680,19726.58,4.00,0,71883,19353,19016,18693,18356,18033,19185,18525,25,5570,500,13070,50,1,5037023,1038,13.25,2.45,12,9.01,1555.00,8413.00,24400,20241202,-15.57,15640,20241230,31.71,20600,0.00,20250206,15750,30.79,20250113,24400,-15.57,20241202,15640,31.71,20241230,1.72,N,466410,500,25 억,,201678,N,N,47,N,00,N 20250206,151205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20450,1770,2,9.48,8283065790,421149,277.54,19500,20600,19200,24250,13080,18680,19667.78,4.00,0,66473,19353,19016,18693,18356,18033,19185,18525,25,5570,500,13070,50,1,5037023,1030,13.15,2.43,12,8.36,1555.00,8413.00,24400,20241202,-16.19,15640,20241230,30.75,20600,-0.73,20250206,15750,29.84,20250113,24400,-16.19,20241202,15640,30.75,20241230,1.72,N,466410,500,25 억,,201678,N,N,1,N,00,N 20250206,141203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19660,980,2,5.25,6274211070,320928,211.49,19500,20200,19200,24250,13080,18680,19550.21,4.00,0,31242,19353,19016,18693,18356,18033,19185,18525,25,5570,500,13070,10,1,5037023,990,12.64,2.34,12,6.37,1555.00,8413.00,24400,20241202,-19.43,15640,20241230,25.70,20200,-2.67,20250206,15750,24.83,20250113,24400,-19.43,20241202,15640,25.70,20241230,1.72,N,466410,500,25 억,,201678,N,N,1,N,00,N diff --git a/466910/price/prices-20250201.csv b/466910/price/prices-20250201.csv index 06a622fca1aa..7a62d36ed336 100644 --- a/466910/price/prices-20250201.csv +++ b/466910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,4,2,0.20,12079138,6150,114.82,1975,1975,1962,2550,1376,1965,1964.09,0.18,0,0,1979,1971,1968,1960,1957,1970,1959,9,585,100,1450,1,1,9100000,179,131.27,1.03,12,0.07,15.00,1912.00,2090,20240801,-5.79,1930,20241227,2.02,1988,-0.96,20250110,1940,1.49,20250120,2090,-5.79,20240801,1930,2.02,20241227,0.00,N,466910,100,9 억,,16453,N,N,0,N,00,N +20250207,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,4,2,0.20,12018099,6119,114.25,1975,1975,1962,2550,1376,1965,1964.06,0.18,0,2,1979,1971,1968,1960,1957,1970,1959,9,585,100,1450,1,1,9100000,179,131.27,1.03,12,0.07,15.00,1912.00,2090,20240801,-5.79,1930,20241227,2.02,1988,-0.96,20250110,1940,1.49,20250120,2090,-5.79,20240801,1930,2.02,20241227,0.00,N,466910,100,9 억,,16453,N,N,0,N,00,N +20250207,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,4,2,0.20,12018099,6119,114.25,1975,1975,1962,2550,1376,1965,1964.06,0.18,0,2,1979,1971,1968,1960,1957,1970,1959,9,585,100,1450,1,1,9100000,179,131.27,1.03,12,0.07,15.00,1912.00,2090,20240801,-5.79,1930,20241227,2.02,1988,-0.96,20250110,1940,1.49,20250120,2090,-5.79,20240801,1930,2.02,20241227,0.00,N,466910,100,9 억,,16453,N,N,0,N,00,N +20250207,131229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,4,2,0.20,11951156,6085,113.61,1975,1975,1962,2550,1376,1965,1964.04,0.18,0,2,1979,1971,1968,1960,1957,1970,1959,9,585,100,1450,1,1,9100000,179,131.27,1.03,12,0.07,15.00,1912.00,2090,20240801,-5.79,1930,20241227,2.02,1988,-0.96,20250110,1940,1.49,20250120,2090,-5.79,20240801,1930,2.02,20241227,0.00,N,466910,100,9 억,,16453,N,N,0,N,00,N +20250207,121229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,4,2,0.20,11931471,6075,113.42,1975,1975,1962,2550,1376,1965,1964.03,0.18,0,2,1979,1971,1968,1960,1957,1970,1959,9,585,100,1450,1,1,9100000,179,131.27,1.03,12,0.07,15.00,1912.00,2090,20240801,-5.79,1930,20241227,2.02,1988,-0.96,20250110,1940,1.49,20250120,2090,-5.79,20240801,1930,2.02,20241227,0.00,N,466910,100,9 억,,16453,N,N,0,N,00,N +20250207,111225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,4,2,0.20,11931471,6075,113.42,1975,1975,1962,2550,1376,1965,1964.03,0.18,0,2,1979,1971,1968,1960,1957,1970,1959,9,585,100,1450,1,1,9100000,179,131.27,1.03,12,0.07,15.00,1912.00,2090,20240801,-5.79,1930,20241227,2.02,1988,-0.96,20250110,1940,1.49,20250120,2090,-5.79,20240801,1930,2.02,20241227,0.00,N,466910,100,9 억,,16453,N,N,0,N,00,N +20250207,101231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,4,2,0.20,11833021,6025,112.49,1975,1975,1962,2550,1376,1965,1963.99,0.18,0,2,1979,1971,1968,1960,1957,1970,1959,9,585,100,1450,1,1,9100000,179,131.27,1.03,12,0.07,15.00,1912.00,2090,20240801,-5.79,1930,20241227,2.02,1988,-0.96,20250110,1940,1.49,20250120,2090,-5.79,20240801,1930,2.02,20241227,0.00,N,466910,100,9 억,,16453,N,N,0,N,00,N +20250207,091238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,4,2,0.20,98456,50,0.93,1975,1975,1969,2550,1376,1965,1969.12,0.18,0,0,1979,1971,1968,1960,1957,1970,1959,9,585,100,1450,1,1,9100000,179,131.27,1.03,12,0.00,15.00,1912.00,2090,20240801,-5.79,1930,20241227,2.02,1988,-0.96,20250110,1940,1.49,20250120,2090,-5.79,20240801,1930,2.02,20241227,0.00,N,466910,100,9 억,,16453,N,N,0,N,00,N 20250206,161158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1965,0,3,0.00,10528983,5356,153.38,1976,1976,1965,2550,1376,1965,1965.83,0.18,0,30,1976,1970,1963,1957,1950,1967,1954,9,585,100,1450,1,1,9100000,179,131.00,1.03,12,0.06,15.00,1912.00,2090,20240801,-5.98,1930,20241227,1.81,1988,-1.16,20250110,1940,1.29,20250120,2090,-5.98,20240801,1930,1.81,20241227,0.00,N,466910,100,9 억,,16473,N,N,0,N,00,N 20250206,151205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1965,0,3,0.00,9674208,4921,140.92,1976,1976,1965,2550,1376,1965,1965.90,0.18,0,242,1976,1970,1963,1957,1950,1967,1954,9,585,100,1450,1,1,9100000,179,131.00,1.03,12,0.05,15.00,1912.00,2090,20240801,-5.98,1930,20241227,1.81,1988,-1.16,20250110,1940,1.29,20250120,2090,-5.98,20240801,1930,1.81,20241227,0.00,N,466910,100,9 억,,16473,N,N,0,N,00,N 20250206,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1966,1,2,0.05,5545743,2820,80.76,1976,1976,1965,2550,1376,1965,1966.58,0.18,0,242,1976,1970,1963,1957,1950,1967,1954,9,585,100,1450,1,1,9100000,179,131.07,1.03,12,0.03,15.00,1912.00,2090,20240801,-5.93,1930,20241227,1.87,1988,-1.11,20250110,1940,1.34,20250120,2090,-5.93,20240801,1930,1.87,20241227,0.00,N,466910,100,9 억,,16473,N,N,0,N,00,N diff --git a/467930/price/prices-20250201.csv b/467930/price/prices-20250201.csv index 0363a5c6916f..d86c064bda77 100644 --- a/467930/price/prices-20250201.csv +++ b/467930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,2078815,987,160.49,2115,2115,2105,2740,1480,2110,2106.20,0.09,0,0,2116,2112,2106,2102,2096,2115,2105,4,630,100,1560,5,1,4230000,89,-27.47,1.07,12,0.02,-77.00,1980.00,2300,20240430,-8.04,2035,20241227,3.93,2165,-2.31,20250114,2040,3.68,20250108,2300,-8.04,20240430,2035,3.93,20241227,0.00,N,467930,100,4 억,,3609,N,N,0,N,00,N +20250207,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,1867315,887,144.23,2115,2115,2105,2740,1480,2110,2105.20,0.09,0,0,2116,2112,2106,2102,2096,2115,2105,4,630,100,1560,5,1,4230000,89,-27.47,1.07,12,0.02,-77.00,1980.00,2300,20240430,-8.04,2035,20241227,3.93,2165,-2.31,20250114,2040,3.68,20250108,2300,-8.04,20240430,2035,3.93,20241227,0.00,N,467930,100,4 억,,3609,N,N,0,N,00,N +20250207,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,1867315,887,144.23,2115,2115,2105,2740,1480,2110,2105.20,0.09,0,0,2116,2112,2106,2102,2096,2115,2105,4,630,100,1560,5,1,4230000,89,-27.47,1.07,12,0.02,-77.00,1980.00,2300,20240430,-8.04,2035,20241227,3.93,2165,-2.31,20250114,2040,3.68,20250108,2300,-8.04,20240430,2035,3.93,20241227,0.00,N,467930,100,4 억,,3609,N,N,0,N,00,N +20250207,131229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,1867315,887,144.23,2115,2115,2105,2740,1480,2110,2105.20,0.09,0,0,2116,2112,2106,2102,2096,2115,2105,4,630,100,1560,5,1,4230000,89,-27.47,1.07,12,0.02,-77.00,1980.00,2300,20240430,-8.04,2035,20241227,3.93,2165,-2.31,20250114,2040,3.68,20250108,2300,-8.04,20240430,2035,3.93,20241227,0.00,N,467930,100,4 억,,3609,N,N,0,N,00,N +20250207,121229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,646405,307,49.92,2115,2115,2105,2740,1480,2110,2105.55,0.09,0,0,2116,2112,2106,2102,2096,2115,2105,4,630,100,1560,5,1,4230000,89,-27.47,1.07,12,0.01,-77.00,1980.00,2300,20240430,-8.04,2035,20241227,3.93,2165,-2.31,20250114,2040,3.68,20250108,2300,-8.04,20240430,2035,3.93,20241227,0.00,N,467930,100,4 억,,3609,N,N,0,N,00,N +20250207,111226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,646405,307,49.92,2115,2115,2105,2740,1480,2110,2105.55,0.09,0,0,2116,2112,2106,2102,2096,2115,2105,4,630,100,1560,5,1,4230000,89,-27.47,1.07,12,0.01,-77.00,1980.00,2300,20240430,-8.04,2035,20241227,3.93,2165,-2.31,20250114,2040,3.68,20250108,2300,-8.04,20240430,2035,3.93,20241227,0.00,N,467930,100,4 억,,3609,N,N,0,N,00,N +20250207,101231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,646405,307,49.92,2115,2115,2105,2740,1480,2110,2105.55,0.09,0,0,2116,2112,2106,2102,2096,2115,2105,4,630,100,1560,5,1,4230000,89,-27.47,1.07,12,0.01,-77.00,1980.00,2300,20240430,-8.04,2035,20241227,3.93,2165,-2.31,20250114,2040,3.68,20250108,2300,-8.04,20240430,2035,3.93,20241227,0.00,N,467930,100,4 억,,3609,N,N,0,N,00,N +20250207,091238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.09,0,0,2116,2112,2106,2102,2096,2115,2105,4,630,100,1560,5,1,4230000,89,-27.40,1.07,12,0.00,-77.00,1980.00,2300,20240430,-8.26,2035,20241227,3.69,2165,-2.54,20250114,2040,3.43,20250108,2300,-8.26,20240430,2035,3.69,20241227,0.00,N,467930,100,4 억,,3609,N,N,0,N,00,N 20250206,161158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,1291900,615,516.81,2110,2110,2100,2740,1480,2110,2100.65,0.09,0,0,2116,2112,2106,2102,2096,2115,2105,4,630,100,1560,5,1,4230000,89,-27.40,1.07,12,0.01,-77.00,1980.00,2300,20240430,-8.26,2035,20241227,3.69,2165,-2.54,20250114,2040,3.43,20250108,2300,-8.26,20240430,2035,3.69,20241227,0.00,N,467930,100,4 억,,3609,N,N,0,N,00,N 20250206,151205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,1279240,609,511.76,2110,2110,2100,2740,1480,2110,2100.56,0.09,0,0,2116,2112,2106,2102,2096,2115,2105,4,630,100,1560,5,1,4230000,89,-27.40,1.07,12,0.01,-77.00,1980.00,2300,20240430,-8.26,2035,20241227,3.69,2165,-2.54,20250114,2040,3.43,20250108,2300,-8.26,20240430,2035,3.69,20241227,0.00,N,467930,100,4 억,,3609,N,N,0,N,00,N 20250206,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,1279240,609,511.76,2110,2110,2100,2740,1480,2110,2100.56,0.09,0,0,2116,2112,2106,2102,2096,2115,2105,4,630,100,1560,5,1,4230000,89,-27.40,1.07,12,0.01,-77.00,1980.00,2300,20240430,-8.26,2035,20241227,3.69,2165,-2.54,20250114,2040,3.43,20250108,2300,-8.26,20240430,2035,3.69,20241227,0.00,N,467930,100,4 억,,3609,N,N,0,N,00,N diff --git a/468510/price/prices-20250201.csv b/468510/price/prices-20250201.csv index 664a1b85a76e..ef7f28cdf52f 100644 --- a/468510/price/prices-20250201.csv +++ b/468510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1965,0,3,0.00,234182025,119563,211.78,1961,1973,1951,2550,1376,1965,1958.65,0.35,0,1230,1984,1974,1964,1954,1944,1969,1949,11,585,100,1370,1,1,11050000,217,982.50,1.02,12,1.08,2.00,1935.00,2074,20240924,-5.26,1860,20250107,5.65,2000,-1.75,20250115,1860,5.65,20250107,2100,-6.43,20240924,1860,5.65,20250107,0.02,N,468510,100,11 억,,38893,N,N,0,N,00,N +20250207,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1955,-10,5,-0.51,215160481,109855,194.59,1961,1973,1951,2550,1376,1965,1958.59,0.35,0,-233,1984,1974,1964,1954,1944,1969,1949,11,585,100,1370,1,1,11050000,216,977.50,1.01,12,0.99,2.00,1935.00,2074,20240924,-5.74,1860,20250107,5.11,2000,-2.25,20250115,1860,5.11,20250107,2100,-6.90,20240924,1860,5.11,20250107,0.02,N,468510,100,11 억,,38893,N,N,0,N,00,N +20250207,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1955,-10,5,-0.51,159387420,81360,144.11,1961,1973,1951,2550,1376,1965,1959.04,0.35,0,-488,1984,1974,1964,1954,1944,1969,1949,11,585,100,1370,1,1,11050000,216,977.50,1.01,12,0.74,2.00,1935.00,2074,20240924,-5.74,1860,20250107,5.11,2000,-2.25,20250115,1860,5.11,20250107,2100,-6.90,20240924,1860,5.11,20250107,0.02,N,468510,100,11 억,,38893,N,N,0,N,00,N +20250207,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1960,-5,5,-0.25,116566661,59484,105.37,1961,1973,1951,2550,1376,1965,1959.63,0.35,0,-488,1984,1974,1964,1954,1944,1969,1949,11,585,100,1370,1,1,11050000,217,980.00,1.01,12,0.54,2.00,1935.00,2074,20240924,-5.50,1860,20250107,5.38,2000,-2.00,20250115,1860,5.38,20250107,2100,-6.67,20240924,1860,5.38,20250107,0.02,N,468510,100,11 억,,38893,N,N,0,N,00,N +20250207,121230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1960,-5,5,-0.25,103290652,52707,93.36,1961,1973,1951,2550,1376,1965,1959.71,0.35,0,-488,1984,1974,1964,1954,1944,1969,1949,11,585,100,1370,1,1,11050000,217,980.00,1.01,12,0.48,2.00,1935.00,2074,20240924,-5.50,1860,20250107,5.38,2000,-2.00,20250115,1860,5.38,20250107,2100,-6.67,20240924,1860,5.38,20250107,0.02,N,468510,100,11 억,,38893,N,N,0,N,00,N +20250207,111226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1960,-5,5,-0.25,84264432,43000,76.17,1961,1973,1951,2550,1376,1965,1959.64,0.35,0,-488,1984,1974,1964,1954,1944,1969,1949,11,585,100,1370,1,1,11050000,217,980.00,1.01,12,0.39,2.00,1935.00,2074,20240924,-5.50,1860,20250107,5.38,2000,-2.00,20250115,1860,5.38,20250107,2100,-6.67,20240924,1860,5.38,20250107,0.02,N,468510,100,11 억,,38893,N,N,0,N,00,N +20250207,101231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1967,2,2,0.10,33945696,17322,30.68,1961,1973,1951,2550,1376,1965,1959.69,0.35,0,242,1984,1974,1964,1954,1944,1969,1949,11,585,100,1370,1,1,11050000,217,983.50,1.02,12,0.16,2.00,1935.00,2074,20240924,-5.16,1860,20250107,5.75,2000,-1.65,20250115,1860,5.75,20250107,2100,-6.33,20240924,1860,5.75,20250107,0.02,N,468510,100,11 억,,38893,N,N,0,N,00,N +20250207,091239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1952,-13,5,-0.66,6259715,3203,5.67,1961,1969,1951,2550,1376,1965,1954.33,0.35,0,-2,1984,1974,1964,1954,1944,1969,1949,11,585,100,1370,1,1,11050000,216,976.00,1.01,12,0.03,2.00,1935.00,2074,20240924,-5.88,1860,20250107,4.95,2000,-2.40,20250115,1860,4.95,20250107,2100,-7.05,20240924,1860,4.95,20250107,0.02,N,468510,100,11 억,,38893,N,N,0,N,00,N 20250206,161158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1965,-9,5,-0.46,110712571,56455,97.40,1973,1974,1954,2565,1382,1974,1961.08,0.35,0,538,1999,1986,1969,1956,1939,1993,1963,11,591,100,1380,1,1,11050000,217,982.50,1.02,12,0.51,2.00,1935.00,2074,20240924,-5.26,1860,20250107,5.65,2000,-1.75,20250115,1860,5.65,20250107,2100,-6.43,20240924,1860,5.65,20250107,0.02,N,468510,100,11 억,,38355,N,N,0,N,00,N 20250206,151205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1965,-9,5,-0.46,96428815,49175,84.84,1973,1974,1954,2565,1382,1974,1960.93,0.35,0,-105,1999,1986,1969,1956,1939,1993,1963,11,591,100,1380,1,1,11050000,217,982.50,1.02,12,0.45,2.00,1935.00,2074,20240924,-5.26,1860,20250107,5.65,2000,-1.75,20250115,1860,5.65,20250107,2100,-6.43,20240924,1860,5.65,20250107,0.02,N,468510,100,11 억,,38355,N,N,0,N,00,N 20250206,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1956,-18,5,-0.91,54847140,27952,48.22,1973,1974,1955,2565,1382,1974,1962.19,0.35,0,-94,1999,1986,1969,1956,1939,1993,1963,11,591,100,1380,1,1,11050000,216,978.00,1.01,12,0.25,2.00,1935.00,2074,20240924,-5.69,1860,20250107,5.16,2000,-2.20,20250115,1860,5.16,20250107,2100,-6.86,20240924,1860,5.16,20250107,0.02,N,468510,100,11 억,,38355,N,N,0,N,00,N diff --git a/468760/price/prices-20250201.csv b/468760/price/prices-20250201.csv index 9172602a2f6a..c69117ebaba9 100644 --- a/468760/price/prices-20250201.csv +++ b/468760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,3257725,1575,375.89,2060,2095,2060,2730,1470,2100,2068.40,0.00,0,-65,2150,2125,2090,2065,2030,2137,2077,4,630,100,1470,5,1,4240000,89,-23.81,0.83,12,0.04,-88.00,2510.00,6150,20240229,-65.93,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,6150,-65.93,20240229,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250207,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-20,5,-0.95,2952005,1429,341.05,2060,2095,2060,2730,1470,2100,2065.78,0.00,0,-65,2150,2125,2090,2065,2030,2137,2077,4,630,100,1470,5,1,4240000,88,-23.64,0.83,12,0.03,-88.00,2510.00,6150,20240229,-66.18,2010,20250115,3.48,2130,-2.35,20250203,2010,3.48,20250115,6150,-66.18,20240229,2010,3.48,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250207,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-25,5,-1.19,2800525,1356,323.63,2060,2095,2060,2730,1470,2100,2065.28,0.00,0,-61,2150,2125,2090,2065,2030,2137,2077,4,630,100,1470,5,1,4240000,88,-23.58,0.83,12,0.03,-88.00,2510.00,6150,20240229,-66.26,2010,20250115,3.23,2130,-2.58,20250203,2010,3.23,20250115,6150,-66.26,20240229,2010,3.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250207,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-35,5,-1.67,2713575,1314,313.60,2060,2095,2060,2730,1470,2100,2065.13,0.00,0,-61,2150,2125,2090,2065,2030,2137,2077,4,630,100,1470,5,1,4240000,88,-23.47,0.82,12,0.03,-88.00,2510.00,6150,20240229,-66.42,2010,20250115,2.74,2130,-3.05,20250203,2010,2.74,20250115,6150,-66.42,20240229,2010,2.74,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250207,121230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-25,5,-1.19,1267795,614,146.54,2060,2095,2060,2730,1470,2100,2064.81,0.00,0,-61,2150,2125,2090,2065,2030,2137,2077,4,630,100,1470,5,1,4240000,88,-23.58,0.83,12,0.01,-88.00,2510.00,6150,20240229,-66.26,2010,20250115,3.23,2130,-2.58,20250203,2010,3.23,20250115,6150,-66.26,20240229,2010,3.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250207,111226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-25,5,-1.19,1265720,613,146.30,2060,2095,2060,2730,1470,2100,2064.80,0.00,0,-61,2150,2125,2090,2065,2030,2137,2077,4,630,100,1470,5,1,4240000,88,-23.58,0.83,12,0.01,-88.00,2510.00,6150,20240229,-66.26,2010,20250115,3.23,2130,-2.58,20250203,2010,3.23,20250115,6150,-66.26,20240229,2010,3.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250207,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,1263645,612,146.06,2060,2095,2060,2730,1470,2100,2064.78,0.00,0,-61,2150,2125,2090,2065,2030,2137,2077,4,630,100,1470,5,1,4240000,88,-23.69,0.83,12,0.01,-88.00,2510.00,6150,20240229,-66.10,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,6150,-66.10,20240229,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250207,091239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-40,5,-1.90,103000,50,11.93,2060,2060,2060,2730,1470,2100,2060.00,0.00,0,-50,2150,2125,2090,2065,2030,2137,2077,4,630,100,1470,5,1,4240000,87,-23.41,0.82,12,0.00,-88.00,2510.00,6150,20240229,-66.50,2010,20250115,2.49,2130,-3.29,20250203,2010,2.49,20250115,6150,-66.50,20240229,2010,2.49,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N 20250206,161158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,35,2,1.69,864975,419,45.25,2065,2115,2055,2680,1450,2065,2064.38,0.00,0,28,2075,2070,2065,2060,2055,2072,2062,4,615,100,1440,5,1,4240000,89,-23.86,0.84,12,0.01,-88.00,2510.00,6150,20240229,-65.85,2010,20250115,4.48,2130,-1.41,20250203,2010,4.48,20250115,6150,-65.85,20240229,2010,4.48,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N 20250206,151206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,15,2,0.73,862875,418,45.14,2065,2115,2055,2680,1450,2065,2064.29,0.00,0,28,2075,2070,2065,2060,2055,2072,2062,4,615,100,1440,5,1,4240000,88,-23.64,0.83,12,0.01,-88.00,2510.00,6150,20240229,-66.18,2010,20250115,3.48,2130,-2.35,20250203,2010,3.48,20250115,6150,-66.18,20240229,2010,3.48,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N 20250206,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,15,2,0.73,862875,418,45.14,2065,2115,2055,2680,1450,2065,2064.29,0.00,0,28,2075,2070,2065,2060,2055,2072,2062,4,615,100,1440,5,1,4240000,88,-23.64,0.83,12,0.01,-88.00,2510.00,6150,20240229,-66.18,2010,20250115,3.48,2130,-2.35,20250203,2010,3.48,20250115,6150,-66.18,20240229,2010,3.48,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N diff --git a/469480/price/prices-20250201.csv b/469480/price/prices-20250201.csv index 446b9f66c9cb..36d540e5ce06 100644 --- a/469480/price/prices-20250201.csv +++ b/469480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,2164335,1033,95.65,2100,2120,2085,2745,1485,2115,2095.19,0.09,0,0,2138,2126,2108,2096,2078,2132,2102,4,630,100,1480,5,1,4230000,89,0.00,0.00,12,0.02,0.00,0.00,4985,20240201,-57.77,2010,20241209,4.73,2135,-1.41,20250106,2065,1.94,20250120,2265,-7.06,20240716,2010,4.73,20241209,0.00,N,469480,100,4 억,,3893,N,N,0,N,00,N +20250207,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,1566515,749,69.35,2100,2120,2085,2745,1485,2115,2091.48,0.09,0,0,2138,2126,2108,2096,2078,2132,2102,4,630,100,1480,5,1,4230000,89,0.00,0.00,12,0.02,0.00,0.00,4985,20240201,-57.77,2010,20241209,4.73,2135,-1.41,20250106,2065,1.94,20250120,2265,-7.06,20240716,2010,4.73,20241209,0.00,N,469480,100,4 억,,3893,N,N,0,N,00,N +20250207,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,1415310,677,62.69,2100,2120,2085,2745,1485,2115,2090.56,0.09,0,0,2138,2126,2108,2096,2078,2132,2102,4,630,100,1480,5,1,4230000,89,0.00,0.00,12,0.02,0.00,0.00,4985,20240201,-57.87,2010,20241209,4.48,2135,-1.64,20250106,2065,1.69,20250120,2265,-7.28,20240716,2010,4.48,20241209,0.00,N,469480,100,4 억,,3893,N,N,0,N,00,N +20250207,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,1383810,662,61.30,2100,2120,2085,2745,1485,2115,2090.35,0.09,0,0,2138,2126,2108,2096,2078,2132,2102,4,630,100,1480,5,1,4230000,89,0.00,0.00,12,0.02,0.00,0.00,4985,20240201,-57.87,2010,20241209,4.48,2135,-1.64,20250106,2065,1.69,20250120,2265,-7.28,20240716,2010,4.48,20241209,0.00,N,469480,100,4 억,,3893,N,N,0,N,00,N +20250207,121230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,1381710,661,61.20,2100,2120,2085,2745,1485,2115,2090.33,0.09,0,0,2138,2126,2108,2096,2078,2132,2102,4,630,100,1480,5,1,4230000,89,0.00,0.00,12,0.02,0.00,0.00,4985,20240201,-57.67,2010,20241209,4.98,2135,-1.17,20250106,2065,2.18,20250120,2265,-6.84,20240716,2010,4.98,20241209,0.00,N,469480,100,4 억,,3893,N,N,0,N,00,N +20250207,111226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,1381710,661,61.20,2100,2120,2085,2745,1485,2115,2090.33,0.09,0,0,2138,2126,2108,2096,2078,2132,2102,4,630,100,1480,5,1,4230000,89,0.00,0.00,12,0.02,0.00,0.00,4985,20240201,-57.67,2010,20241209,4.98,2135,-1.17,20250106,2065,2.18,20250120,2265,-6.84,20240716,2010,4.98,20241209,0.00,N,469480,100,4 억,,3893,N,N,0,N,00,N +20250207,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,1369100,655,60.65,2100,2120,2085,2745,1485,2115,2090.23,0.09,0,0,2138,2126,2108,2096,2078,2132,2102,4,630,100,1480,5,1,4230000,89,0.00,0.00,12,0.02,0.00,0.00,4985,20240201,-57.87,2010,20241209,4.48,2135,-1.64,20250106,2065,1.69,20250120,2265,-7.28,20240716,2010,4.48,20241209,0.00,N,469480,100,4 억,,3893,N,N,0,N,00,N +20250207,091239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.09,0,0,2138,2126,2108,2096,2078,2132,2102,4,630,100,1480,5,1,4230000,89,0.00,0.00,12,0.00,0.00,0.00,4985,20240201,-57.57,2010,20241209,5.22,2135,-0.94,20250106,2065,2.42,20250120,2265,-6.62,20240716,2010,5.22,20241209,0.00,N,469480,100,4 억,,3893,N,N,0,N,00,N 20250206,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,2284960,1080,1636.36,2100,2120,2090,2730,1470,2100,2115.70,0.09,0,-4,2113,2106,2103,2096,2093,2105,2095,4,630,100,1470,5,1,4230000,89,0.00,0.00,12,0.03,0.00,0.00,4985,20240201,-57.57,2010,20241209,5.22,2135,-0.94,20250106,2065,2.42,20250120,2265,-6.62,20240716,2010,5.22,20241209,0.00,N,469480,100,4 억,,3897,N,N,0,N,00,N 20250206,151206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,2284960,1080,1636.36,2100,2120,2090,2730,1470,2100,2115.70,0.09,0,-4,2113,2106,2103,2096,2093,2105,2095,4,630,100,1470,5,1,4230000,89,0.00,0.00,12,0.03,0.00,0.00,4985,20240201,-57.57,2010,20241209,5.22,2135,-0.94,20250106,2065,2.42,20250120,2265,-6.62,20240716,2010,5.22,20241209,0.00,N,469480,100,4 억,,3897,N,N,0,N,00,N 20250206,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,2185555,1033,1565.15,2100,2120,2090,2730,1470,2100,2115.74,0.09,0,-4,2113,2106,2103,2096,2093,2105,2095,4,630,100,1470,5,1,4230000,89,0.00,0.00,12,0.02,0.00,0.00,4985,20240201,-57.57,2010,20241209,5.22,2135,-0.94,20250106,2065,2.42,20250120,2265,-6.62,20240716,2010,5.22,20241209,0.00,N,469480,100,4 억,,3897,N,N,0,N,00,N diff --git a/469750/price/prices-20250201.csv b/469750/price/prices-20250201.csv index c3430e727945..e32c0bf411fe 100644 --- a/469750/price/prices-20250201.csv +++ b/469750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1042,-24,5,-2.25,102343119,97577,97.58,1062,1073,1036,1385,747,1066,1048.84,2.78,0,-29069,1094,1079,1053,1038,1012,1087,1046,34,319,100,660,1,1,33936481,354,12.71,1.97,12,0.29,82.00,530.00,4945,20240904,-78.93,991,20241210,5.15,1180,-11.69,20250107,997,4.51,20250203,4945,-78.93,20240904,991,5.15,20241210,1.37,N,469750,100,33 억,,944474,N,N,0,N,00,N +20250207,151234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1038,-28,5,-2.63,98925899,94290,94.30,1062,1073,1036,1385,747,1066,1049.17,2.78,0,-26709,1094,1079,1053,1038,1012,1087,1046,34,319,100,660,1,1,33936481,352,12.66,1.96,12,0.28,82.00,530.00,4945,20240904,-79.01,991,20241210,4.74,1180,-12.03,20250107,997,4.11,20250203,4945,-79.01,20240904,991,4.74,20241210,1.37,N,469750,100,33 억,,944474,N,N,0,N,00,N +20250207,141233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1045,-21,5,-1.97,69368077,65864,65.87,1062,1073,1041,1385,747,1066,1053.20,2.78,0,-16942,1094,1079,1053,1038,1012,1087,1046,34,319,100,660,1,1,33936481,355,12.74,1.97,12,0.19,82.00,530.00,4945,20240904,-78.87,991,20241210,5.45,1180,-11.44,20250107,997,4.81,20250203,4945,-78.87,20240904,991,5.45,20241210,1.37,N,469750,100,33 억,,944474,N,N,0,N,00,N +20250207,131231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1052,-14,5,-1.31,65429763,62091,62.10,1062,1073,1041,1385,747,1066,1053.77,2.78,0,-15779,1094,1079,1053,1038,1012,1087,1046,34,319,100,660,1,1,33936481,357,12.83,1.98,12,0.18,82.00,530.00,4945,20240904,-78.73,991,20241210,6.16,1180,-10.85,20250107,997,5.52,20250203,4945,-78.73,20240904,991,6.16,20241210,1.37,N,469750,100,33 억,,944474,N,N,0,N,00,N +20250207,121230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1054,-12,5,-1.13,34136700,32270,32.27,1062,1073,1053,1385,747,1066,1057.85,2.78,0,-6523,1094,1079,1053,1038,1012,1087,1046,34,319,100,660,1,1,33936481,358,12.85,1.99,12,0.10,82.00,530.00,4945,20240904,-78.69,991,20241210,6.36,1180,-10.68,20250107,997,5.72,20250203,4945,-78.69,20240904,991,6.36,20241210,1.37,N,469750,100,33 억,,944474,N,N,0,N,00,N +20250207,111227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1055,-11,5,-1.03,31256682,29540,29.54,1062,1073,1053,1385,747,1066,1058.11,2.78,0,-6523,1094,1079,1053,1038,1012,1087,1046,34,319,100,660,1,1,33936481,358,12.87,1.99,12,0.09,82.00,530.00,4945,20240904,-78.67,991,20241210,6.46,1180,-10.59,20250107,997,5.82,20250203,4945,-78.67,20240904,991,6.46,20241210,1.37,N,469750,100,33 억,,944474,N,N,0,N,00,N +20250207,101232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1058,-8,5,-0.75,23781857,22476,22.48,1062,1073,1053,1385,747,1066,1058.10,2.78,0,-6102,1094,1079,1053,1038,1012,1087,1046,34,319,100,660,1,1,33936481,359,12.90,2.00,12,0.07,82.00,530.00,4945,20240904,-78.60,991,20241210,6.76,1180,-10.34,20250107,997,6.12,20250203,4945,-78.60,20240904,991,6.76,20241210,1.37,N,469750,100,33 억,,944474,N,N,0,N,00,N +20250207,091239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1062,-4,5,-0.38,9933167,9387,9.39,1062,1064,1056,1385,747,1066,1058.18,2.78,0,-2083,1094,1079,1053,1038,1012,1087,1046,34,319,100,660,1,1,33936481,360,12.95,2.00,12,0.03,82.00,530.00,4945,20240904,-78.52,991,20241210,7.16,1180,-10.00,20250107,997,6.52,20250203,4945,-78.52,20240904,991,7.16,20241210,1.37,N,469750,100,33 억,,944474,N,N,0,N,00,N 20250206,161159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1066,23,2,2.21,104527184,99816,38.41,1051,1068,1027,1355,731,1043,1047.18,2.80,0,-7363,1107,1074,1047,1014,987,1091,1031,34,312,100,640,1,1,33936481,362,13.00,2.01,12,0.29,82.00,530.00,4945,20240904,-78.44,991,20241210,7.57,1180,-9.66,20250107,997,6.92,20250203,4945,-78.44,20240904,991,7.57,20241210,1.38,N,469750,100,33 억,,951837,N,N,0,N,00,N 20250206,151206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1051,8,2,0.77,97472629,93193,35.86,1051,1068,1027,1355,731,1043,1045.92,2.80,0,-8423,1107,1074,1047,1014,987,1091,1031,34,312,100,640,1,1,33936481,357,12.82,1.98,12,0.27,82.00,530.00,4945,20240904,-78.75,991,20241210,6.05,1180,-10.93,20250107,997,5.42,20250203,4945,-78.75,20240904,991,6.05,20241210,1.38,N,469750,100,33 억,,951837,N,N,0,N,00,N 20250206,141204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1057,14,2,1.34,95686879,91498,35.21,1051,1068,1027,1355,731,1043,1045.78,2.80,0,-9205,1107,1074,1047,1014,987,1091,1031,34,312,100,640,1,1,33936481,359,12.89,1.99,12,0.27,82.00,530.00,4945,20240904,-78.62,991,20241210,6.66,1180,-10.42,20250107,997,6.02,20250203,4945,-78.62,20240904,991,6.66,20241210,1.38,N,469750,100,33 억,,951837,N,N,0,N,00,N diff --git a/469880/price/prices-20250201.csv b/469880/price/prices-20250201.csv index 1e512aa81a94..68c328c85738 100644 --- a/469880/price/prices-20250201.csv +++ b/469880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,10787191,5458,270.06,1985,1987,1971,2580,1390,1985,1976.40,0.08,0,-43,1993,1989,1982,1978,1971,1985,1974,7,595,100,1460,1,1,7305000,145,-50.90,1.00,12,0.07,-39.00,1990.00,2140,20240226,-7.24,1937,20250120,2.48,1987,-0.10,20250207,1937,2.48,20250120,2140,-7.24,20240226,1937,2.48,20250120,0.00,N,469880,100,7 억,,6178,N,N,0,N,00,N +20250207,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,10497381,5312,262.84,1985,1987,1971,2580,1390,1985,1976.16,0.08,0,-43,1993,1989,1982,1978,1971,1985,1974,7,595,100,1460,1,1,7305000,145,-50.90,1.00,12,0.07,-39.00,1990.00,2140,20240226,-7.24,1937,20250120,2.48,1987,-0.10,20250207,1937,2.48,20250120,2140,-7.24,20240226,1937,2.48,20250120,0.00,N,469880,100,7 억,,6178,N,N,0,N,00,N +20250207,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,8814177,4459,220.63,1985,1987,1971,2580,1390,1985,1976.72,0.08,0,-43,1993,1989,1982,1978,1971,1985,1974,7,595,100,1460,1,1,7305000,145,-50.90,1.00,12,0.06,-39.00,1990.00,2140,20240226,-7.24,1937,20250120,2.48,1987,-0.10,20250207,1937,2.48,20250120,2140,-7.24,20240226,1937,2.48,20250120,0.00,N,469880,100,7 억,,6178,N,N,0,N,00,N +20250207,131231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,8814177,4459,220.63,1985,1987,1971,2580,1390,1985,1976.72,0.08,0,-43,1993,1989,1982,1978,1971,1985,1974,7,595,100,1460,1,1,7305000,145,-50.90,1.00,12,0.06,-39.00,1990.00,2140,20240226,-7.24,1937,20250120,2.48,1987,-0.10,20250207,1937,2.48,20250120,2140,-7.24,20240226,1937,2.48,20250120,0.00,N,469880,100,7 억,,6178,N,N,0,N,00,N +20250207,121231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,5493359,2777,137.41,1985,1987,1971,2580,1390,1985,1978.16,0.08,0,-43,1993,1989,1982,1978,1971,1985,1974,7,595,100,1460,1,1,7305000,145,-50.95,1.00,12,0.04,-39.00,1990.00,2140,20240226,-7.15,1937,20250120,2.58,1987,0.00,20250207,1937,2.58,20250120,2140,-7.15,20240226,1937,2.58,20250120,0.00,N,469880,100,7 억,,6178,N,N,0,N,00,N +20250207,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,5493359,2777,137.41,1985,1987,1971,2580,1390,1985,1978.16,0.08,0,-43,1993,1989,1982,1978,1971,1985,1974,7,595,100,1460,1,1,7305000,145,-50.95,1.00,12,0.04,-39.00,1990.00,2140,20240226,-7.15,1937,20250120,2.58,1987,0.00,20250207,1937,2.58,20250120,2140,-7.15,20240226,1937,2.58,20250120,0.00,N,469880,100,7 억,,6178,N,N,0,N,00,N +20250207,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,3464629,1755,86.84,1985,1985,1971,2580,1390,1985,1974.15,0.08,0,-43,1993,1989,1982,1978,1971,1985,1974,7,595,100,1460,1,1,7305000,145,-50.90,1.00,12,0.02,-39.00,1990.00,2140,20240226,-7.24,1937,20250120,2.48,1986,-0.05,20250206,1937,2.48,20250120,2140,-7.24,20240226,1937,2.48,20250120,0.00,N,469880,100,7 억,,6178,N,N,0,N,00,N +20250207,091240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,0,0,0.00,0,0,0,2580,1390,1985,0.00,0.08,0,0,1993,1989,1982,1978,1971,1985,1974,7,595,100,1460,1,1,7305000,145,-50.90,1.00,12,0.00,-39.00,1990.00,2140,20240226,-7.24,1937,20250120,2.48,1986,-0.05,20250206,1937,2.48,20250120,2140,-7.24,20240226,1937,2.48,20250120,0.00,N,469880,100,7 억,,6178,N,N,0,N,00,N 20250206,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,4009840,2021,144.15,1986,1986,1975,2580,1390,1985,1984.09,0.08,0,-500,1993,1989,1981,1977,1969,1991,1979,7,595,100,1460,1,1,7305000,145,-50.90,1.00,12,0.03,-39.00,1990.00,2140,20240226,-7.24,1937,20250120,2.48,1986,-0.05,20250206,1937,2.48,20250120,2140,-7.24,20240226,1937,2.48,20250120,0.00,N,469880,100,7 억,,6178,N,N,0,N,00,N 20250206,151206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,4009840,2021,144.15,1986,1986,1975,2580,1390,1985,1984.09,0.08,0,-500,1993,1989,1981,1977,1969,1991,1979,7,595,100,1460,1,1,7305000,145,-50.90,1.00,12,0.03,-39.00,1990.00,2140,20240226,-7.24,1937,20250120,2.48,1986,-0.05,20250206,1937,2.48,20250120,2140,-7.24,20240226,1937,2.48,20250120,0.00,N,469880,100,7 억,,6178,N,N,0,N,00,N 20250206,141205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,3819351,1925,137.30,1986,1986,1975,2580,1390,1985,1984.08,0.08,0,-500,1993,1989,1981,1977,1969,1991,1979,7,595,100,1460,1,1,7305000,145,-50.90,1.00,12,0.03,-39.00,1990.00,2140,20240226,-7.24,1937,20250120,2.48,1986,-0.05,20250206,1937,2.48,20250120,2140,-7.24,20240226,1937,2.48,20250120,0.00,N,469880,100,7 억,,6178,N,N,0,N,00,N diff --git a/469900/price/prices-20250201.csv b/469900/price/prices-20250201.csv index 273582b2cbb3..6902befb25f0 100644 --- a/469900/price/prices-20250201.csv +++ b/469900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,29526475,14738,401.25,2020,2020,2000,2625,1415,2020,2003.42,0.09,0,0,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-60.91,1.40,12,0.26,-33.00,1439.00,4830,20240305,-58.39,1980,20250120,1.52,2020,0.00,20250205,1980,1.52,20250120,4830,-58.39,20240305,1980,1.52,20250120,0.00,N,469900,100,5 억,,4883,N,N,0,N,00,N +20250207,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,29506375,14728,400.98,2020,2020,2000,2625,1415,2020,2003.42,0.09,0,0,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-60.91,1.40,12,0.26,-33.00,1439.00,4830,20240305,-58.39,1980,20250120,1.52,2020,0.00,20250205,1980,1.52,20250120,4830,-58.39,20240305,1980,1.52,20250120,0.00,N,469900,100,5 억,,4883,N,N,0,N,00,N +20250207,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,711505,353,9.61,2020,2020,2015,2625,1415,2020,2015.59,0.09,0,0,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.01,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2020,0.00,20250205,1980,2.02,20250120,4830,-58.18,20240305,1980,2.02,20250120,0.00,N,469900,100,5 억,,4883,N,N,0,N,00,N +20250207,131231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,699410,347,9.45,2020,2020,2015,2625,1415,2020,2015.59,0.09,0,0,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.01,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2020,0.00,20250205,1980,2.02,20250120,4830,-58.18,20240305,1980,2.02,20250120,0.00,N,469900,100,5 억,,4883,N,N,0,N,00,N +20250207,121231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,691330,343,9.34,2020,2020,2015,2625,1415,2020,2015.54,0.09,0,0,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.01,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2020,0.00,20250205,1980,2.02,20250120,4830,-58.18,20240305,1980,2.02,20250120,0.00,N,469900,100,5 억,,4883,N,N,0,N,00,N +20250207,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,681230,338,9.20,2020,2020,2015,2625,1415,2020,2015.47,0.09,0,0,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.01,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2020,0.00,20250205,1980,2.02,20250120,4830,-58.18,20240305,1980,2.02,20250120,0.00,N,469900,100,5 억,,4883,N,N,0,N,00,N +20250207,101233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,667120,331,9.01,2020,2020,2015,2625,1415,2020,2015.47,0.09,0,0,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.01,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2020,0.00,20250205,1980,2.02,20250120,4830,-58.18,20240305,1980,2.02,20250120,0.00,N,469900,100,5 억,,4883,N,N,0,N,00,N +20250207,091240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.09,0,0,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.00,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2020,0.00,20250205,1980,2.02,20250120,4830,-58.18,20240305,1980,2.02,20250120,0.00,N,469900,100,5 억,,4883,N,N,0,N,00,N 20250206,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,7407825,3673,258.84,2020,2020,2010,2625,1415,2020,2016.83,0.09,0,0,2033,2026,2013,2006,1993,2030,2010,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.07,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2020,0.00,20250205,1980,2.02,20250120,4830,-58.18,20240305,1980,2.02,20250120,0.00,N,469900,100,5 억,,4883,N,N,0,N,00,N 20250206,151207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,7133105,3537,249.26,2020,2020,2010,2625,1415,2020,2016.71,0.09,0,0,2033,2026,2013,2006,1993,2030,2010,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.06,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2020,0.00,20250205,1980,2.02,20250120,4830,-58.18,20240305,1980,2.02,20250120,0.00,N,469900,100,5 억,,4883,N,N,0,N,00,N 20250206,141205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,6930085,3436,242.14,2020,2020,2010,2625,1415,2020,2016.90,0.09,0,0,2033,2026,2013,2006,1993,2030,2010,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.06,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2020,0.00,20250205,1980,2.02,20250120,4830,-58.18,20240305,1980,2.02,20250120,0.00,N,469900,100,5 억,,4883,N,N,0,N,00,N diff --git a/471050/price/prices-20250201.csv b/471050/price/prices-20250201.csv index c795bb074552..4add709b6355 100644 --- a/471050/price/prices-20250201.csv +++ b/471050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,5388315,2547,68.38,2120,2125,2115,2745,1485,2115,2115.55,0.34,0,53,2188,2151,2133,2096,2078,2142,2087,6,630,100,1480,5,1,6060000,129,-36.02,1.29,12,0.04,-59.00,1652.00,2385,20240327,-10.90,2020,20241206,5.20,2170,-2.07,20250206,2040,4.17,20250103,2385,-10.90,20240327,2020,5.20,20241206,0.00,N,471050,100,6 억,,20431,N,N,0,N,00,N +20250207,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,5197085,2457,65.96,2120,2125,2115,2745,1485,2115,2115.22,0.34,0,57,2188,2151,2133,2096,2078,2142,2087,6,630,100,1480,5,1,6060000,128,-35.85,1.28,12,0.04,-59.00,1652.00,2385,20240327,-11.32,2020,20241206,4.70,2170,-2.53,20250206,2040,3.68,20250103,2385,-11.32,20240327,2020,4.70,20241206,0.00,N,471050,100,6 억,,20431,N,N,0,N,00,N +20250207,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,5192855,2455,65.91,2120,2125,2115,2745,1485,2115,2115.22,0.34,0,59,2188,2151,2133,2096,2078,2142,2087,6,630,100,1480,5,1,6060000,129,-36.02,1.29,12,0.04,-59.00,1652.00,2385,20240327,-10.90,2020,20241206,5.20,2170,-2.07,20250206,2040,4.17,20250103,2385,-10.90,20240327,2020,5.20,20241206,0.00,N,471050,100,6 억,,20431,N,N,0,N,00,N +20250207,131231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,5192855,2455,65.91,2120,2125,2115,2745,1485,2115,2115.22,0.34,0,59,2188,2151,2133,2096,2078,2142,2087,6,630,100,1480,5,1,6060000,129,-36.02,1.29,12,0.04,-59.00,1652.00,2385,20240327,-10.90,2020,20241206,5.20,2170,-2.07,20250206,2040,4.17,20250103,2385,-10.90,20240327,2020,5.20,20241206,0.00,N,471050,100,6 억,,20431,N,N,0,N,00,N +20250207,121231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2893435,1368,36.72,2120,2120,2115,2745,1485,2115,2115.08,0.34,0,0,2188,2151,2133,2096,2078,2142,2087,6,630,100,1480,5,1,6060000,128,-35.85,1.28,12,0.02,-59.00,1652.00,2385,20240327,-11.32,2020,20241206,4.70,2170,-2.53,20250206,2040,3.68,20250103,2385,-11.32,20240327,2020,4.70,20241206,0.00,N,471050,100,6 억,,20431,N,N,0,N,00,N +20250207,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2755960,1303,34.98,2120,2120,2115,2745,1485,2115,2115.09,0.34,0,0,2188,2151,2133,2096,2078,2142,2087,6,630,100,1480,5,1,6060000,128,-35.85,1.28,12,0.02,-59.00,1652.00,2385,20240327,-11.32,2020,20241206,4.70,2170,-2.53,20250206,2040,3.68,20250103,2385,-11.32,20240327,2020,4.70,20241206,0.00,N,471050,100,6 억,,20431,N,N,0,N,00,N +20250207,101233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,640960,303,8.13,2120,2120,2115,2745,1485,2115,2115.38,0.34,0,0,2188,2151,2133,2096,2078,2142,2087,6,630,100,1480,5,1,6060000,128,-35.93,1.28,12,0.00,-59.00,1652.00,2385,20240327,-11.11,2020,20241206,4.95,2170,-2.30,20250206,2040,3.92,20250103,2385,-11.11,20240327,2020,4.95,20241206,0.00,N,471050,100,6 억,,20431,N,N,0,N,00,N +20250207,091240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.34,0,0,2188,2151,2133,2096,2078,2142,2087,6,630,100,1480,5,1,6060000,128,-35.85,1.28,12,0.00,-59.00,1652.00,2385,20240327,-11.32,2020,20241206,4.70,2170,-2.53,20250206,2040,3.68,20250103,2385,-11.32,20240327,2020,4.70,20241206,0.00,N,471050,100,6 억,,20431,N,N,0,N,00,N 20250206,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,7901625,3725,458.74,2120,2170,2115,2755,1485,2120,2121.24,0.34,0,29,2180,2150,2120,2090,2060,2165,2105,6,635,100,1480,5,1,6060000,128,-35.85,1.28,12,0.06,-59.00,1652.00,6500,20240124,-67.46,2020,20241206,4.70,2170,-2.53,20250206,2040,3.68,20250103,2385,-11.32,20240327,2020,4.70,20241206,0.00,N,471050,100,6 억,,20449,N,N,0,N,00,N 20250206,151207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,7743000,3650,449.51,2120,2170,2115,2755,1485,2120,2121.37,0.34,0,104,2180,2150,2120,2090,2060,2165,2105,6,635,100,1480,5,1,6060000,129,-36.02,1.29,12,0.06,-59.00,1652.00,6500,20240124,-67.31,2020,20241206,5.20,2170,-2.07,20250206,2040,4.17,20250103,2385,-10.90,20240327,2020,5.20,20241206,0.00,N,471050,100,6 억,,20449,N,N,0,N,00,N 20250206,141205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,5545135,2611,321.55,2120,2170,2115,2755,1485,2120,2123.76,0.34,0,106,2180,2150,2120,2090,2060,2165,2105,6,635,100,1480,5,1,6060000,129,-36.02,1.29,12,0.04,-59.00,1652.00,6500,20240124,-67.31,2020,20241206,5.20,2170,-2.07,20250206,2040,4.17,20250103,2385,-10.90,20240327,2020,5.20,20241206,0.00,N,471050,100,6 억,,20449,N,N,0,N,00,N diff --git a/471820/price/prices-20250201.csv b/471820/price/prices-20250201.csv index d48a60b04d9c..37f7e101e528 100644 --- a/471820/price/prices-20250201.csv +++ b/471820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161233,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5390,-370,5,-6.42,1662069360,305038,159.72,5820,5830,5250,7480,4040,5760,5448.01,0.52,0,-45740,6060,5910,5780,5630,5500,5845,5565,12,1720,100,4030,10,1,11644079,628,13.96,2.08,12,2.62,386.00,2586.00,8840,20241213,-39.03,4815,20241227,11.94,6370,-15.38,20250205,4875,10.56,20250103,8840,-39.03,20241213,4815,11.94,20241227,0.32,N,471820,100,11 억,,60577,N,N,0,N,00,N +20250207,151235,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5400,-360,5,-6.25,1599765470,293490,153.67,5820,5830,5250,7480,4040,5760,5449.98,0.52,0,-44302,6060,5910,5780,5630,5500,5845,5565,12,1720,100,4030,10,1,11644079,629,13.99,2.09,12,2.52,386.00,2586.00,8840,20241213,-38.91,4815,20241227,12.15,6370,-15.23,20250205,4875,10.77,20250103,8840,-38.91,20241213,4815,12.15,20241227,0.32,N,471820,100,11 억,,60577,N,N,0,N,00,N +20250207,141234,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5300,-460,5,-7.99,1421217210,259969,136.12,5820,5830,5290,7480,4040,5760,5465.96,0.52,0,-44904,6060,5910,5780,5630,5500,5845,5565,12,1720,100,4030,10,1,11644079,617,13.73,2.05,12,2.23,386.00,2586.00,8840,20241213,-40.05,4815,20241227,10.07,6370,-16.80,20250205,4875,8.72,20250103,8840,-40.05,20241213,4815,10.07,20241227,0.32,N,471820,100,11 억,,60577,N,N,0,N,00,N +20250207,131232,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5350,-410,5,-7.12,1213263400,220897,115.66,5820,5830,5330,7480,4040,5760,5491.46,0.52,0,-40333,6060,5910,5780,5630,5500,5845,5565,12,1720,100,4030,10,1,11644079,623,13.86,2.07,12,1.90,386.00,2586.00,8840,20241213,-39.48,4815,20241227,11.11,6370,-16.01,20250205,4875,9.74,20250103,8840,-39.48,20241213,4815,11.11,20241227,0.32,N,471820,100,11 억,,60577,N,N,0,N,00,N +20250207,121231,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5390,-370,5,-6.42,1044454730,189455,99.20,5820,5830,5390,7480,4040,5760,5511.88,0.52,0,-30114,6060,5910,5780,5630,5500,5845,5565,12,1720,100,4030,10,1,11644079,628,13.96,2.08,12,1.63,386.00,2586.00,8840,20241213,-39.03,4815,20241227,11.94,6370,-15.38,20250205,4875,10.56,20250103,8840,-39.03,20241213,4815,11.94,20241227,0.32,N,471820,100,11 억,,60577,N,N,0,N,00,N +20250207,111228,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5450,-310,5,-5.38,833577950,150518,78.81,5820,5830,5400,7480,4040,5760,5536.86,0.52,0,-24032,6060,5910,5780,5630,5500,5845,5565,12,1720,100,4030,10,1,11644079,635,14.12,2.11,12,1.29,386.00,2586.00,8840,20241213,-38.35,4815,20241227,13.19,6370,-14.44,20250205,4875,11.79,20250103,8840,-38.35,20241213,4815,13.19,20241227,0.32,N,471820,100,11 억,,60577,N,N,0,N,00,N +20250207,101233,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5480,-280,5,-4.86,715291320,128904,67.49,5820,5830,5400,7480,4040,5760,5547.69,0.52,0,-15280,6060,5910,5780,5630,5500,5845,5565,12,1720,100,4030,10,1,11644079,638,14.20,2.12,12,1.11,386.00,2586.00,8840,20241213,-38.01,4815,20241227,13.81,6370,-13.97,20250205,4875,12.41,20250103,8840,-38.01,20241213,4815,13.81,20241227,0.32,N,471820,100,11 억,,60577,N,N,0,N,00,N +20250207,091240,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5660,-100,5,-1.74,147017480,25857,13.54,5820,5830,5590,7480,4040,5760,5683.39,0.52,0,-9649,6060,5910,5780,5630,5500,5845,5565,12,1720,100,4030,10,1,11644079,659,14.66,2.19,12,0.22,386.00,2586.00,8840,20241213,-35.97,4815,20241227,17.55,6370,-11.15,20250205,4875,16.10,20250103,8840,-35.97,20241213,4815,17.55,20241227,0.32,N,471820,100,11 억,,60577,N,N,0,N,00,N 20250206,161200,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5760,-100,5,-1.71,1085823100,188394,9.97,5920,5930,5650,7610,4110,5860,5763.59,0.60,0,-9505,6766,6312,5916,5462,5066,6540,5690,12,1750,100,4100,10,1,11644079,671,14.92,2.23,12,1.62,386.00,2586.00,8840,20241213,-34.84,4815,20241227,19.63,6370,-9.58,20250205,4875,18.15,20250103,8840,-34.84,20241213,4815,19.63,20241227,0.34,N,471820,100,11 억,,70359,N,N,0,N,00,N 20250206,151207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5770,-90,5,-1.54,1031525550,178968,9.48,5920,5930,5650,7610,4110,5860,5763.74,0.60,0,-8491,6766,6312,5916,5462,5066,6540,5690,12,1750,100,4100,10,1,11644079,672,14.95,2.23,12,1.54,386.00,2586.00,8840,20241213,-34.73,4815,20241227,19.83,6370,-9.42,20250205,4875,18.36,20250103,8840,-34.73,20241213,4815,19.83,20241227,0.34,N,471820,100,11 억,,70359,N,N,0,N,00,N 20250206,141205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5750,-110,5,-1.88,868375550,150808,7.98,5920,5930,5650,7610,4110,5860,5758.15,0.60,0,-3848,6766,6312,5916,5462,5066,6540,5690,12,1750,100,4100,10,1,11644079,670,14.90,2.22,12,1.30,386.00,2586.00,8840,20241213,-34.95,4815,20241227,19.42,6370,-9.73,20250205,4875,17.95,20250103,8840,-34.95,20241213,4815,19.42,20241227,0.34,N,471820,100,11 억,,70359,N,N,0,N,00,N diff --git a/472220/price/prices-20250201.csv b/472220/price/prices-20250201.csv index 85d02b4a4472..bc09cfd9d471 100644 --- a/472220/price/prices-20250201.csv +++ b/472220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,12132895,5794,1344.32,2095,2095,2080,2710,1460,2085,2094.04,0.06,0,47,2111,2097,2091,2077,2071,2095,2075,5,625,100,1450,5,1,4690000,98,-14.75,0.61,12,0.12,-142.00,3431.00,3800,20240206,-44.87,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,2727,N,N,0,N,00,N +20250207,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,12111945,5784,1342.00,2095,2095,2080,2710,1460,2085,2094.04,0.06,0,47,2111,2097,2091,2077,2071,2095,2075,5,625,100,1450,5,1,4690000,98,-14.75,0.61,12,0.12,-142.00,3431.00,3800,20240206,-44.87,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,2727,N,N,0,N,00,N +20250207,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,11890400,5678,1317.40,2095,2095,2080,2710,1460,2085,2094.12,0.06,0,47,2111,2097,2091,2077,2071,2095,2075,5,625,100,1450,5,1,4690000,98,-14.75,0.61,12,0.12,-142.00,3431.00,3800,20240206,-44.87,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,2727,N,N,0,N,00,N +20250207,131232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,11888305,5677,1317.17,2095,2095,2080,2710,1460,2085,2094.12,0.06,0,47,2111,2097,2091,2077,2071,2095,2075,5,625,100,1450,5,1,4690000,98,-14.75,0.61,12,0.12,-142.00,3431.00,3800,20240206,-44.87,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,2727,N,N,0,N,00,N +20250207,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,914725,439,101.86,2095,2095,2080,2710,1460,2085,2083.66,0.06,0,-7,2111,2097,2091,2077,2071,2095,2075,5,625,100,1450,5,1,4690000,98,-14.68,0.61,12,0.01,-142.00,3431.00,3800,20240206,-45.13,2025,20241209,2.96,2105,-0.95,20250206,2045,1.96,20250102,2250,-7.33,20240507,2025,2.96,20241209,0.00,N,472220,100,4 억,,2727,N,N,0,N,00,N +20250207,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,789625,379,87.94,2095,2095,2080,2710,1460,2085,2083.44,0.06,0,-7,2111,2097,2091,2077,2071,2095,2075,5,625,100,1450,5,1,4690000,98,-14.68,0.61,12,0.01,-142.00,3431.00,3800,20240206,-45.13,2025,20241209,2.96,2105,-0.95,20250206,2045,1.96,20250102,2250,-7.33,20240507,2025,2.96,20241209,0.00,N,472220,100,4 억,,2727,N,N,0,N,00,N +20250207,101233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,674950,324,75.17,2095,2095,2080,2710,1460,2085,2083.18,0.06,0,-2,2111,2097,2091,2077,2071,2095,2075,5,625,100,1450,5,1,4690000,98,-14.75,0.61,12,0.01,-142.00,3431.00,3800,20240206,-44.87,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,2727,N,N,0,N,00,N +20250207,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.06,0,0,2111,2097,2091,2077,2071,2095,2075,5,625,100,1450,5,1,4690000,98,-14.68,0.61,12,0.00,-142.00,3431.00,3800,20240206,-45.13,2025,20241209,2.96,2105,-0.95,20250206,2045,1.96,20250102,2250,-7.33,20240507,2025,2.96,20241209,0.00,N,472220,100,4 억,,2727,N,N,0,N,00,N 20250206,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,899240,431,17.96,2105,2105,2085,2720,1470,2095,2086.40,0.06,0,-229,2108,2101,2088,2081,2068,2105,2085,5,625,100,1460,5,1,4690000,98,-14.68,0.61,12,0.01,-142.00,3431.00,3800,20240206,-45.13,2025,20241209,2.96,2105,-0.95,20250206,2045,1.96,20250102,3800,-45.13,20240206,2025,2.96,20241209,0.00,N,472220,100,4 억,,2956,N,N,0,N,00,N 20250206,151207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,421775,202,8.42,2105,2105,2085,2720,1470,2095,2088.00,0.06,0,0,2108,2101,2088,2081,2068,2105,2085,5,625,100,1460,5,1,4690000,98,-14.79,0.61,12,0.00,-142.00,3431.00,3800,20240206,-44.74,2025,20241209,3.70,2105,-0.24,20250206,2045,2.69,20250102,3800,-44.74,20240206,2025,3.70,20241209,0.00,N,472220,100,4 억,,2956,N,N,0,N,00,N 20250206,141206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,210925,101,4.21,2105,2105,2085,2720,1470,2095,2088.37,0.06,0,0,2108,2101,2088,2081,2068,2105,2085,5,625,100,1460,5,1,4690000,99,-14.82,0.61,12,0.00,-142.00,3431.00,3800,20240206,-44.61,2025,20241209,3.95,2105,0.00,20250206,2045,2.93,20250102,3800,-44.61,20240206,2025,3.95,20241209,0.00,N,472220,100,4 억,,2956,N,N,0,N,00,N diff --git a/472230/price/prices-20250201.csv b/472230/price/prices-20250201.csv index 9911851591d1..f51756991eb0 100644 --- a/472230/price/prices-20250201.csv +++ b/472230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,8664735,4310,17.51,2005,2015,2005,2600,1400,2000,2010.38,0.04,0,814,2016,2008,2002,1994,1988,2007,1993,4,600,100,1400,5,1,4155000,84,-15.58,0.67,12,0.10,-129.00,3015.00,5700,20240304,-64.74,1985,20250122,1.26,2045,-1.71,20250102,1985,1.26,20250122,5700,-64.74,20240304,1985,1.26,20250122,0.00,N,472230,100,4 억,,1837,N,N,0,N,00,N +20250207,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,15,2,0.75,7888825,3924,15.95,2005,2015,2005,2600,1400,2000,2010.40,0.04,0,1190,2016,2008,2002,1994,1988,2007,1993,4,600,100,1400,5,1,4155000,84,-15.62,0.67,12,0.09,-129.00,3015.00,5700,20240304,-64.65,1985,20250122,1.51,2045,-1.47,20250102,1985,1.51,20250122,5700,-64.65,20240304,1985,1.51,20250122,0.00,N,472230,100,4 억,,1837,N,N,0,N,00,N +20250207,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,15,2,0.75,7888825,3924,15.95,2005,2015,2005,2600,1400,2000,2010.40,0.04,0,1190,2016,2008,2002,1994,1988,2007,1993,4,600,100,1400,5,1,4155000,84,-15.62,0.67,12,0.09,-129.00,3015.00,5700,20240304,-64.65,1985,20250122,1.51,2045,-1.47,20250102,1985,1.51,20250122,5700,-64.65,20240304,1985,1.51,20250122,0.00,N,472230,100,4 억,,1837,N,N,0,N,00,N +20250207,131232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,7886810,3923,15.94,2005,2015,2005,2600,1400,2000,2010.40,0.04,0,1190,2016,2008,2002,1994,1988,2007,1993,4,600,100,1400,5,1,4155000,83,-15.54,0.67,12,0.09,-129.00,3015.00,5700,20240304,-64.82,1985,20250122,1.01,2045,-1.96,20250102,1985,1.01,20250122,5700,-64.82,20240304,1985,1.01,20250122,0.00,N,472230,100,4 억,,1837,N,N,0,N,00,N +20250207,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,15,2,0.75,7278540,3620,14.71,2005,2015,2005,2600,1400,2000,2010.65,0.04,0,1190,2016,2008,2002,1994,1988,2007,1993,4,600,100,1400,5,1,4155000,84,-15.62,0.67,12,0.09,-129.00,3015.00,5700,20240304,-64.65,1985,20250122,1.51,2045,-1.47,20250102,1985,1.51,20250122,5700,-64.65,20240304,1985,1.51,20250122,0.00,N,472230,100,4 억,,1837,N,N,0,N,00,N +20250207,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,6212750,3091,12.56,2005,2010,2005,2600,1400,2000,2009.95,0.04,0,1190,2016,2008,2002,1994,1988,2007,1993,4,600,100,1400,5,1,4155000,84,-15.58,0.67,12,0.07,-129.00,3015.00,5700,20240304,-64.74,1985,20250122,1.26,2045,-1.71,20250102,1985,1.26,20250122,5700,-64.74,20240304,1985,1.26,20250122,0.00,N,472230,100,4 억,,1837,N,N,0,N,00,N +20250207,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,267170,133,0.54,2005,2010,2005,2600,1400,2000,2008.80,0.04,0,0,2016,2008,2002,1994,1988,2007,1993,4,600,100,1400,5,1,4155000,84,-15.58,0.67,12,0.00,-129.00,3015.00,5700,20240304,-64.74,1985,20250122,1.26,2045,-1.71,20250102,1985,1.26,20250122,5700,-64.74,20240304,1985,1.26,20250122,0.00,N,472230,100,4 억,,1837,N,N,0,N,00,N +20250207,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,0.04,0,0,2016,2008,2002,1994,1988,2007,1993,4,600,100,1400,5,1,4155000,83,-15.50,0.66,12,0.00,-129.00,3015.00,5700,20240304,-64.91,1985,20250122,0.76,2045,-2.20,20250102,1985,0.76,20250122,5700,-64.91,20240304,1985,0.76,20250122,0.00,N,472230,100,4 억,,1837,N,N,0,N,00,N 20250206,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,49242281,24609,2888.38,2000,2010,1996,2600,1400,2000,2000.99,0.04,0,376,2014,2006,2002,1994,1990,2005,1993,4,600,100,1400,5,1,4155000,83,-15.50,0.66,12,0.59,-129.00,3015.00,5700,20240304,-64.91,1985,20250122,0.76,2045,-2.20,20250102,1985,0.76,20250122,5700,-64.91,20240304,1985,0.76,20250122,0.00,N,472230,100,4 억,,1461,N,N,0,N,00,N 20250206,151208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,48342281,24159,2835.56,2000,2010,1996,2600,1400,2000,2001.01,0.04,0,826,2014,2006,2002,1994,1990,2005,1993,4,600,100,1400,5,1,4155000,84,-15.58,0.67,12,0.58,-129.00,3015.00,5700,20240304,-64.74,1985,20250122,1.26,2045,-1.71,20250102,1985,1.26,20250122,5700,-64.74,20240304,1985,1.26,20250122,0.00,N,472230,100,4 억,,1461,N,N,0,N,00,N 20250206,141206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,48340271,24158,2835.45,2000,2010,1996,2600,1400,2000,2001.00,0.04,0,826,2014,2006,2002,1994,1990,2005,1993,4,600,100,1400,5,1,4155000,83,-15.54,0.67,12,0.58,-129.00,3015.00,5700,20240304,-64.82,1985,20250122,1.01,2045,-1.96,20250102,1985,1.01,20250122,5700,-64.82,20240304,1985,1.01,20250122,0.00,N,472230,100,4 억,,1461,N,N,0,N,00,N diff --git a/472850/price/prices-20250201.csv b/472850/price/prices-20250201.csv index 5a727cfbcde4..0b38aed0f88f 100644 --- a/472850/price/prices-20250201.csv +++ b/472850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161234,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5560,290,2,5.50,828227770,148360,379.22,5300,5790,5280,6850,3690,5270,5582.58,0.30,0,18709,5430,5350,5310,5230,5190,5330,5210,162,1580,500,3260,10,1,32343933,1798,794.29,0.96,12,0.46,7.00,5788.00,11180,20240202,-50.27,4740,20240806,17.30,6120,-9.15,20250117,5100,9.02,20250109,10180,-45.38,20241010,4740,17.30,20240806,1.42,N,472850,500,161 억,,98086,N,N,1,N,00,N +20250207,151236,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5570,300,2,5.69,813989950,145798,372.68,5300,5790,5280,6850,3690,5270,5583.00,0.30,0,19893,5430,5350,5310,5230,5190,5330,5210,162,1580,500,3260,10,1,32343933,1802,795.71,0.96,12,0.45,7.00,5788.00,11180,20240202,-50.18,4740,20240806,17.51,6120,-8.99,20250117,5100,9.22,20250109,10180,-45.28,20241010,4740,17.51,20240806,1.42,N,472850,500,161 억,,98086,N,N,0,N,00,N +20250207,141234,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5600,330,2,6.26,770788460,138076,352.94,5300,5790,5280,6850,3690,5270,5582.35,0.30,0,16488,5430,5350,5310,5230,5190,5330,5210,162,1580,500,3260,10,1,32343933,1811,800.00,0.97,12,0.43,7.00,5788.00,11180,20240202,-49.91,4740,20240806,18.14,6120,-8.50,20250117,5100,9.80,20250109,10180,-44.99,20241010,4740,18.14,20240806,1.42,N,472850,500,161 억,,98086,N,N,0,N,00,N +20250207,131232,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5610,340,2,6.45,707671630,126807,324.13,5300,5790,5280,6850,3690,5270,5580.70,0.30,0,17287,5430,5350,5310,5230,5190,5330,5210,162,1580,500,3260,10,1,32343933,1814,801.43,0.97,12,0.39,7.00,5788.00,11180,20240202,-49.82,4740,20240806,18.35,6120,-8.33,20250117,5100,10.00,20250109,10180,-44.89,20241010,4740,18.35,20240806,1.42,N,472850,500,161 억,,98086,N,N,0,N,00,N +20250207,121232,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5580,310,2,5.88,660993730,118484,302.86,5300,5790,5280,6850,3690,5270,5578.76,0.30,0,14581,5430,5350,5310,5230,5190,5330,5210,162,1580,500,3260,10,1,32343933,1805,797.14,0.96,12,0.37,7.00,5788.00,11180,20240202,-50.09,4740,20240806,17.72,6120,-8.82,20250117,5100,9.41,20250109,10180,-45.19,20241010,4740,17.72,20240806,1.42,N,472850,500,161 억,,98086,N,N,0,N,00,N +20250207,111228,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5620,350,2,6.64,614094650,110131,281.51,5300,5790,5280,6850,3690,5270,5576.04,0.30,0,13461,5430,5350,5310,5230,5190,5330,5210,162,1580,500,3260,10,1,32343933,1818,802.86,0.97,12,0.34,7.00,5788.00,11180,20240202,-49.73,4740,20240806,18.57,6120,-8.17,20250117,5100,10.20,20250109,10180,-44.79,20241010,4740,18.57,20240806,1.42,N,472850,500,161 억,,98086,N,N,0,N,00,N +20250207,101234,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5540,270,2,5.12,209241070,38624,98.73,5300,5540,5280,6850,3690,5270,5417.38,0.30,0,19,5430,5350,5310,5230,5190,5330,5210,162,1580,500,3260,10,1,32343933,1792,791.43,0.96,12,0.12,7.00,5788.00,11180,20240202,-50.45,4740,20240806,16.88,6120,-9.48,20250117,5100,8.63,20250109,10180,-45.58,20241010,4740,16.88,20240806,1.42,N,472850,500,161 억,,98086,N,N,0,N,00,N +20250207,091241,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5290,20,2,0.38,10365360,1959,5.01,5300,5320,5280,6850,3690,5270,5291.15,0.30,0,-450,5430,5350,5310,5230,5190,5330,5210,162,1580,500,3260,10,1,32343933,1711,755.71,0.91,12,0.01,7.00,5788.00,11180,20240202,-52.68,4740,20240806,11.60,6120,-13.56,20250117,5100,3.73,20250109,10180,-48.04,20241010,4740,11.60,20240806,1.42,N,472850,500,161 억,,98086,N,N,0,N,00,N 20250206,161201,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5270,-50,5,-0.94,207297160,39107,121.31,5330,5390,5270,6910,3730,5320,5300.77,0.33,0,-8275,5386,5352,5296,5262,5206,5370,5280,162,1590,500,3290,10,1,32343933,1705,752.86,0.91,12,0.12,7.00,5788.00,11180,20240202,-52.86,4740,20240806,11.18,6120,-13.89,20250117,5100,3.33,20250109,10180,-48.23,20241010,4740,11.18,20240806,1.50,N,472850,500,161 억,,105993,N,N,0,N,00,N 20250206,151208,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5310,-10,5,-0.19,185280980,34931,108.35,5330,5390,5270,6910,3730,5320,5304.20,0.33,0,-8111,5386,5352,5296,5262,5206,5370,5280,162,1590,500,3290,10,1,32343933,1717,758.57,0.92,12,0.11,7.00,5788.00,11180,20240202,-52.50,4740,20240806,12.03,6120,-13.24,20250117,5100,4.12,20250109,10180,-47.84,20241010,4740,12.03,20240806,1.50,N,472850,500,161 억,,105993,N,N,0,N,00,N 20250206,141206,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5300,-20,5,-0.38,139728350,26324,81.66,5330,5390,5270,6910,3730,5320,5308.02,0.33,0,-8586,5386,5352,5296,5262,5206,5370,5280,162,1590,500,3290,10,1,32343933,1714,757.14,0.92,12,0.08,7.00,5788.00,11180,20240202,-52.59,4740,20240806,11.81,6120,-13.40,20250117,5100,3.92,20250109,10180,-47.94,20241010,4740,11.81,20240806,1.50,N,472850,500,161 억,,105993,N,N,0,N,00,N diff --git a/473000/price/prices-20250201.csv b/473000/price/prices-20250201.csv index 32db40369864..fe5d5038c50a 100644 --- a/473000/price/prices-20250201.csv +++ b/473000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,5611550,2747,13.95,2040,2050,2035,2665,1435,2050,2042.79,0.03,0,-1,2083,2066,2048,2031,2013,2075,2040,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.08,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1083,N,N,0,N,00,N +20250207,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,5496985,2691,13.67,2040,2050,2035,2665,1435,2050,2042.73,0.03,0,-1,2083,2066,2048,2031,2013,2075,2040,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.08,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1083,N,N,0,N,00,N +20250207,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,5480615,2683,13.63,2040,2050,2035,2665,1435,2050,2042.72,0.03,0,0,2083,2066,2048,2031,2013,2075,2040,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.08,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1083,N,N,0,N,00,N +20250207,131233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,2517400,1234,6.27,2040,2050,2035,2665,1435,2050,2040.03,0.03,0,0,2083,2066,2048,2031,2013,2075,2040,3,615,100,1430,5,1,3310000,68,-40.10,1.07,12,0.04,-51.00,1903.00,3055,20240507,-33.06,2005,20241209,2.00,2085,-1.92,20250103,2030,0.74,20250206,3055,-33.06,20240507,2005,2.00,20241209,0.00,N,473000,100,3 억,,1083,N,N,0,N,00,N +20250207,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,2501060,1226,6.23,2040,2050,2035,2665,1435,2050,2040.02,0.03,0,0,2083,2066,2048,2031,2013,2075,2040,3,615,100,1430,5,1,3310000,68,-40.10,1.07,12,0.04,-51.00,1903.00,3055,20240507,-33.06,2005,20241209,2.00,2085,-1.92,20250103,2030,0.74,20250206,3055,-33.06,20240507,2005,2.00,20241209,0.00,N,473000,100,3 억,,1083,N,N,0,N,00,N +20250207,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,2462290,1207,6.13,2040,2050,2035,2665,1435,2050,2040.01,0.03,0,0,2083,2066,2048,2031,2013,2075,2040,3,615,100,1430,5,1,3310000,68,-40.00,1.07,12,0.04,-51.00,1903.00,3055,20240507,-33.22,2005,20241209,1.75,2085,-2.16,20250103,2030,0.49,20250206,3055,-33.22,20240507,2005,1.75,20241209,0.00,N,473000,100,3 억,,1083,N,N,0,N,00,N +20250207,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,1432100,702,3.57,2040,2050,2040,2665,1435,2050,2040.03,0.03,0,0,2083,2066,2048,2031,2013,2075,2040,3,615,100,1430,5,1,3310000,68,-40.00,1.07,12,0.02,-51.00,1903.00,3055,20240507,-33.22,2005,20241209,1.75,2085,-2.16,20250103,2030,0.49,20250206,3055,-33.22,20240507,2005,1.75,20241209,0.00,N,473000,100,3 억,,1083,N,N,0,N,00,N +20250207,091242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.03,0,0,2083,2066,2048,2031,2013,2075,2040,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1083,N,N,0,N,00,N 20250206,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,40028580,19691,131273.33,2045,2065,2030,2665,1435,2050,2032.84,0.03,0,-55,2060,2055,2045,2040,2030,2057,2042,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.59,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N 20250206,151208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,39749780,19555,130366.66,2045,2065,2030,2665,1435,2050,2032.72,0.03,0,-55,2060,2055,2045,2040,2030,2057,2042,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.59,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N 20250206,141206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,39749780,19555,130366.66,2045,2065,2030,2665,1435,2050,2032.72,0.03,0,-55,2060,2055,2045,2040,2030,2057,2042,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.59,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1138,N,N,0,N,00,N diff --git a/473050/price/prices-20250201.csv b/473050/price/prices-20250201.csv index 4001aa338b03..2085634eb219 100644 --- a/473050/price/prices-20250201.csv +++ b/473050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1971,1,2,0.05,2259177,1148,35.44,1970,1978,1965,2560,1379,1970,1967.92,0.01,0,0,1982,1976,1969,1963,1956,1979,1966,7,590,100,1370,1,1,7010000,138,-70.39,1.28,12,0.02,-28.00,1543.00,3480,20240229,-43.36,1930,20250122,2.12,1978,-0.35,20250207,1930,2.12,20250122,3480,-43.36,20240229,1930,2.12,20250122,0.00,N,473050,100,7 억,,390,N,N,0,N,00,N +20250207,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,6,2,0.30,1876753,954,29.45,1970,1978,1965,2560,1379,1970,1967.25,0.01,0,184,1982,1976,1969,1963,1956,1979,1966,7,590,100,1370,1,1,7010000,139,-70.57,1.28,12,0.01,-28.00,1543.00,3480,20240229,-43.22,1930,20250122,2.38,1978,-0.10,20250207,1930,2.38,20250122,3480,-43.22,20240229,1930,2.38,20250122,0.00,N,473050,100,7 억,,390,N,N,0,N,00,N +20250207,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,6,2,0.30,1835257,933,28.81,1970,1978,1965,2560,1379,1970,1967.05,0.01,0,184,1982,1976,1969,1963,1956,1979,1966,7,590,100,1370,1,1,7010000,139,-70.57,1.28,12,0.01,-28.00,1543.00,3480,20240229,-43.22,1930,20250122,2.38,1978,-0.10,20250207,1930,2.38,20250122,3480,-43.22,20240229,1930,2.38,20250122,0.00,N,473050,100,7 억,,390,N,N,0,N,00,N +20250207,131233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,6,2,0.30,1813521,922,28.47,1970,1978,1965,2560,1379,1970,1966.94,0.01,0,184,1982,1976,1969,1963,1956,1979,1966,7,590,100,1370,1,1,7010000,139,-70.57,1.28,12,0.01,-28.00,1543.00,3480,20240229,-43.22,1930,20250122,2.38,1978,-0.10,20250207,1930,2.38,20250122,3480,-43.22,20240229,1930,2.38,20250122,0.00,N,473050,100,7 억,,390,N,N,0,N,00,N +20250207,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,7,2,0.36,1805616,918,28.34,1970,1978,1965,2560,1379,1970,1966.90,0.01,0,184,1982,1976,1969,1963,1956,1979,1966,7,590,100,1370,1,1,7010000,139,-70.61,1.28,12,0.01,-28.00,1543.00,3480,20240229,-43.19,1930,20250122,2.44,1978,-0.05,20250207,1930,2.44,20250122,3480,-43.19,20240229,1930,2.44,20250122,0.00,N,473050,100,7 억,,390,N,N,0,N,00,N +20250207,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,8,2,0.41,1791787,911,28.13,1970,1978,1965,2560,1379,1970,1966.84,0.01,0,184,1982,1976,1969,1963,1956,1979,1966,7,590,100,1370,1,1,7010000,139,-70.64,1.28,12,0.01,-28.00,1543.00,3480,20240229,-43.16,1930,20250122,2.49,1978,0.00,20250207,1930,2.49,20250122,3480,-43.16,20240229,1930,2.49,20250122,0.00,N,473050,100,7 억,,390,N,N,0,N,00,N +20250207,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,7,2,0.36,1789809,910,28.10,1970,1977,1965,2560,1379,1970,1966.82,0.01,0,184,1982,1976,1969,1963,1956,1979,1966,7,590,100,1370,1,1,7010000,139,-70.61,1.28,12,0.01,-28.00,1543.00,3480,20240229,-43.19,1930,20250122,2.44,1977,0.00,20250207,1930,2.44,20250122,3480,-43.19,20240229,1930,2.44,20250122,0.00,N,473050,100,7 억,,390,N,N,0,N,00,N +20250207,091242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,0,3,0.00,0,0,0.00,0,0,0,2560,1379,1970,0.00,0.01,0,0,1982,1976,1969,1963,1956,1979,1966,7,590,100,1370,1,1,7010000,138,-70.36,1.28,12,0.00,-28.00,1543.00,3480,20240229,-43.39,1930,20250122,2.07,1975,-0.25,20250206,1930,2.07,20250122,3480,-43.39,20240229,1930,2.07,20250122,0.00,N,473050,100,7 억,,390,N,N,0,N,00,N 20250206,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,1,2,0.05,6378359,3239,113.73,1969,1975,1962,2555,1379,1969,1969.24,0.01,0,-115,1979,1973,1967,1961,1955,1971,1959,7,586,100,1370,1,1,7010000,138,-70.36,1.28,12,0.05,-28.00,1543.00,3480,20240229,-43.39,1930,20250122,2.07,1975,-0.25,20250206,1930,2.07,20250122,3480,-43.39,20240229,1930,2.07,20250122,0.00,N,473050,100,7 억,,505,N,N,0,N,00,N 20250206,151208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,1,2,0.05,6317289,3208,112.64,1969,1975,1962,2555,1379,1969,1969.23,0.01,0,-114,1979,1973,1967,1961,1955,1971,1959,7,586,100,1370,1,1,7010000,138,-70.36,1.28,12,0.05,-28.00,1543.00,3480,20240229,-43.39,1930,20250122,2.07,1975,-0.25,20250206,1930,2.07,20250122,3480,-43.39,20240229,1930,2.07,20250122,0.00,N,473050,100,7 억,,505,N,N,0,N,00,N 20250206,141207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,1,2,0.05,6248339,3173,111.41,1969,1975,1962,2555,1379,1969,1969.22,0.01,0,-114,1979,1973,1967,1961,1955,1971,1959,7,586,100,1370,1,1,7010000,138,-70.36,1.28,12,0.05,-28.00,1543.00,3480,20240229,-43.39,1930,20250122,2.07,1975,-0.25,20250206,1930,2.07,20250122,3480,-43.39,20240229,1930,2.07,20250122,0.00,N,473050,100,7 억,,505,N,N,0,N,00,N diff --git a/473370/price/prices-20250201.csv b/473370/price/prices-20250201.csv index e54cbbc53f51..cb2464f2fbf6 100644 --- a/473370/price/prices-20250201.csv +++ b/473370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-1,5,-0.05,950484,479,32.92,1983,1988,1982,2580,1392,1988,1984.31,0.00,0,0,1993,1990,1985,1982,1977,1992,1984,4,592,100,1390,1,1,4210000,84,-39.74,0.94,12,0.01,-50.00,2103.00,4550,20240305,-56.33,1950,20241224,1.90,1998,-0.55,20250124,1953,1.74,20250102,4550,-56.33,20240305,1950,1.90,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250207,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-1,5,-0.05,859082,433,29.76,1983,1988,1982,2580,1392,1988,1984.02,0.00,0,0,1993,1990,1985,1982,1977,1992,1984,4,592,100,1390,1,1,4210000,84,-39.74,0.94,12,0.01,-50.00,2103.00,4550,20240305,-56.33,1950,20241224,1.90,1998,-0.55,20250124,1953,1.74,20250102,4550,-56.33,20240305,1950,1.90,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250207,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,0,3,0.00,857095,432,29.69,1983,1988,1982,2580,1392,1988,1984.02,0.00,0,0,1993,1990,1985,1982,1977,1992,1984,4,592,100,1390,1,1,4210000,84,-39.76,0.95,12,0.01,-50.00,2103.00,4550,20240305,-56.31,1950,20241224,1.95,1998,-0.50,20250124,1953,1.79,20250102,4550,-56.31,20240305,1950,1.95,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250207,131233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,0,3,0.00,658295,332,22.82,1983,1988,1982,2580,1392,1988,1982.82,0.00,0,0,1993,1990,1985,1982,1977,1992,1984,4,592,100,1390,1,1,4210000,84,-39.76,0.95,12,0.01,-50.00,2103.00,4550,20240305,-56.31,1950,20241224,1.95,1998,-0.50,20250124,1953,1.79,20250102,4550,-56.31,20240305,1950,1.95,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250207,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,0,3,0.00,598755,302,20.76,1983,1988,1982,2580,1392,1988,1982.63,0.00,0,0,1993,1990,1985,1982,1977,1992,1984,4,592,100,1390,1,1,4210000,84,-39.76,0.95,12,0.01,-50.00,2103.00,4550,20240305,-56.31,1950,20241224,1.95,1998,-0.50,20250124,1953,1.79,20250102,4550,-56.31,20240305,1950,1.95,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250207,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,0,3,0.00,598755,302,20.76,1983,1988,1982,2580,1392,1988,1982.63,0.00,0,0,1993,1990,1985,1982,1977,1992,1984,4,592,100,1390,1,1,4210000,84,-39.76,0.95,12,0.01,-50.00,2103.00,4550,20240305,-56.31,1950,20241224,1.95,1998,-0.50,20250124,1953,1.79,20250102,4550,-56.31,20240305,1950,1.95,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250207,101235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,0,3,0.00,598755,302,20.76,1983,1988,1982,2580,1392,1988,1982.63,0.00,0,0,1993,1990,1985,1982,1977,1992,1984,4,592,100,1390,1,1,4210000,84,-39.76,0.95,12,0.01,-50.00,2103.00,4550,20240305,-56.31,1950,20241224,1.95,1998,-0.50,20250124,1953,1.79,20250102,4550,-56.31,20240305,1950,1.95,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250207,091242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,0,3,0.00,0,0,0.00,0,0,0,2580,1392,1988,0.00,0.00,0,0,1993,1990,1985,1982,1977,1992,1984,4,592,100,1390,1,1,4210000,84,-39.76,0.95,12,0.00,-50.00,2103.00,4550,20240305,-56.31,1950,20241224,1.95,1998,-0.50,20250124,1953,1.79,20250102,4550,-56.31,20240305,1950,1.95,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N 20250206,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,0,3,0.00,2883554,1455,250.43,1988,1988,1980,2580,1392,1988,1981.82,0.00,0,0,1998,1993,1985,1980,1972,1995,1982,4,592,100,1390,1,1,4210000,84,-39.76,0.95,12,0.03,-50.00,2103.00,4550,20240305,-56.31,1950,20241224,1.95,1998,-0.50,20250124,1953,1.79,20250102,4550,-56.31,20240305,1950,1.95,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N 20250206,151209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,0,3,0.00,2883554,1455,250.43,1988,1988,1980,2580,1392,1988,1981.82,0.00,0,0,1998,1993,1985,1980,1972,1995,1982,4,592,100,1390,1,1,4210000,84,-39.76,0.95,12,0.03,-50.00,2103.00,4550,20240305,-56.31,1950,20241224,1.95,1998,-0.50,20250124,1953,1.79,20250102,4550,-56.31,20240305,1950,1.95,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N 20250206,141207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,0,3,0.00,2833854,1430,246.13,1988,1988,1980,2580,1392,1988,1981.72,0.00,0,0,1998,1993,1985,1980,1972,1995,1982,4,592,100,1390,1,1,4210000,84,-39.76,0.95,12,0.03,-50.00,2103.00,4550,20240305,-56.31,1950,20241224,1.95,1998,-0.50,20250124,1953,1.79,20250102,4550,-56.31,20240305,1950,1.95,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N diff --git a/473950/price/prices-20250201.csv b/473950/price/prices-20250201.csv index 51dafc8f435f..0fd8826a5967 100644 --- a/473950/price/prices-20250201.csv +++ b/473950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,1687185,841,5.08,2010,2015,2000,2615,1415,2015,2006.17,0.00,0,0,2031,2022,2011,2002,1991,2027,2007,4,600,100,1410,5,1,4420000,89,-111.67,1.24,12,0.02,-18.00,1618.00,3375,20240725,-40.44,1955,20250114,2.81,2020,-0.50,20250206,1955,2.81,20250114,3375,-40.44,20240725,1955,2.81,20250114,0.00,N,473950,100,4 억,,2,N,N,0,N,00,N +20250207,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,1496235,746,4.50,2010,2015,2000,2615,1415,2015,2005.68,0.00,0,0,2031,2022,2011,2002,1991,2027,2007,4,600,100,1410,5,1,4420000,89,-111.67,1.24,12,0.02,-18.00,1618.00,3375,20240725,-40.44,1955,20250114,2.81,2020,-0.50,20250206,1955,2.81,20250114,3375,-40.44,20240725,1955,2.81,20250114,0.00,N,473950,100,4 억,,2,N,N,0,N,00,N +20250207,141236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,1391720,694,4.19,2010,2015,2000,2615,1415,2015,2005.36,0.00,0,0,2031,2022,2011,2002,1991,2027,2007,4,600,100,1410,5,1,4420000,89,-111.67,1.24,12,0.02,-18.00,1618.00,3375,20240725,-40.44,1955,20250114,2.81,2020,-0.50,20250206,1955,2.81,20250114,3375,-40.44,20240725,1955,2.81,20250114,0.00,N,473950,100,4 억,,2,N,N,0,N,00,N +20250207,131233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,1389710,693,4.18,2010,2015,2000,2615,1415,2015,2005.35,0.00,0,0,2031,2022,2011,2002,1991,2027,2007,4,600,100,1410,5,1,4420000,89,-111.67,1.24,12,0.02,-18.00,1618.00,3375,20240725,-40.44,1955,20250114,2.81,2020,-0.50,20250206,1955,2.81,20250114,3375,-40.44,20240725,1955,2.81,20250114,0.00,N,473950,100,4 억,,2,N,N,0,N,00,N +20250207,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,1367600,682,4.12,2010,2015,2000,2615,1415,2015,2005.28,0.00,0,0,2031,2022,2011,2002,1991,2027,2007,4,600,100,1410,5,1,4420000,89,-111.67,1.24,12,0.02,-18.00,1618.00,3375,20240725,-40.44,1955,20250114,2.81,2020,-0.50,20250206,1955,2.81,20250114,3375,-40.44,20240725,1955,2.81,20250114,0.00,N,473950,100,4 억,,2,N,N,0,N,00,N +20250207,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,1267100,632,3.81,2010,2015,2000,2615,1415,2015,2004.91,0.00,0,0,2031,2022,2011,2002,1991,2027,2007,4,600,100,1410,5,1,4420000,89,-111.94,1.25,12,0.01,-18.00,1618.00,3375,20240725,-40.30,1955,20250114,3.07,2020,-0.25,20250206,1955,3.07,20250114,3375,-40.30,20240725,1955,3.07,20250114,0.00,N,473950,100,4 억,,2,N,N,0,N,00,N +20250207,101235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,253140,126,0.76,2010,2015,2005,2615,1415,2015,2009.05,0.00,0,0,2031,2022,2011,2002,1991,2027,2007,4,600,100,1410,5,1,4420000,89,-111.67,1.24,12,0.00,-18.00,1618.00,3375,20240725,-40.44,1955,20250114,2.81,2020,-0.50,20250206,1955,2.81,20250114,3375,-40.44,20240725,1955,2.81,20250114,0.00,N,473950,100,4 억,,2,N,N,0,N,00,N +20250207,091242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,201005,100,0.60,2010,2015,2010,2615,1415,2015,2010.05,0.00,0,0,2031,2022,2011,2002,1991,2027,2007,4,600,100,1410,5,1,4420000,89,-111.94,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.30,1955,20250114,3.07,2020,-0.25,20250206,1955,3.07,20250114,3375,-40.30,20240725,1955,3.07,20250114,0.00,N,473950,100,4 억,,2,N,N,0,N,00,N 20250206,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,33174560,16571,1090.20,2005,2020,2000,2610,1410,2010,2001.96,0.00,0,-28,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4420000,89,-111.94,1.25,12,0.37,-18.00,1618.00,3375,20240725,-40.30,1955,20250114,3.07,2020,-0.25,20250206,1955,3.07,20250114,3375,-40.30,20240725,1955,3.07,20250114,0.00,N,473950,100,4 억,,30,N,N,0,N,00,N 20250206,151209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,32898505,16434,1081.18,2005,2020,2000,2610,1410,2010,2001.86,0.00,0,-28,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4420000,89,-111.67,1.24,12,0.37,-18.00,1618.00,3375,20240725,-40.44,1955,20250114,2.81,2020,-0.50,20250206,1955,2.81,20250114,3375,-40.44,20240725,1955,2.81,20250114,0.00,N,473950,100,4 억,,30,N,N,0,N,00,N 20250206,141207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,32898505,16434,1081.18,2005,2020,2000,2610,1410,2010,2001.86,0.00,0,-28,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4420000,89,-111.67,1.24,12,0.37,-18.00,1618.00,3375,20240725,-40.44,1955,20250114,2.81,2020,-0.50,20250206,1955,2.81,20250114,3375,-40.44,20240725,1955,2.81,20250114,0.00,N,473950,100,4 억,,30,N,N,0,N,00,N diff --git a/473980/price/prices-20250201.csv b/473980/price/prices-20250201.csv index 5bcbc40f7973..c6fdfe7ca75d 100644 --- a/473980/price/prices-20250201.csv +++ b/473980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161235,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20100,-350,5,-1.71,3163781710,153782,134.03,20100,21500,19920,26550,14350,20450,20573.16,3.31,0,-27171,21396,20922,20376,19902,19356,20960,19940,54,6100,500,14310,50,1,10867617,2184,-4.17,4.81,12,1.42,-4825.00,4178.00,26050,20241212,-22.84,14620,20241120,37.48,21600,-6.94,20250102,16830,19.43,20250109,26050,-22.84,20241212,14620,37.48,20241120,0.86,N,473980,500,54 억,,360008,N,N,80,N,00,N +20250207,151237,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20050,-400,5,-1.96,3055453310,148395,129.33,20100,21500,19920,26550,14350,20450,20590.00,3.31,0,-24156,21396,20922,20376,19902,19356,20960,19940,54,6100,500,14310,50,1,10867617,2179,-4.16,4.80,12,1.37,-4825.00,4178.00,26050,20241212,-23.03,14620,20241120,37.14,21600,-7.18,20250102,16830,19.13,20250109,26050,-23.03,20241212,14620,37.14,20241120,0.86,N,473980,500,54 억,,360008,N,N,45,N,00,N +20250207,141236,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20050,-400,5,-1.96,2669707500,129174,112.58,20100,21500,19970,26550,14350,20450,20667.53,3.31,0,-19298,21396,20922,20376,19902,19356,20960,19940,54,6100,500,14310,50,1,10867617,2179,-4.16,4.80,12,1.19,-4825.00,4178.00,26050,20241212,-23.03,14620,20241120,37.14,21600,-7.18,20250102,16830,19.13,20250109,26050,-23.03,20241212,14620,37.14,20241120,0.86,N,473980,500,54 억,,360008,N,N,45,N,00,N +20250207,131234,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20050,-400,5,-1.96,2558139300,123624,107.75,20100,21500,19970,26550,14350,20450,20692.90,3.31,0,-19665,21396,20922,20376,19902,19356,20960,19940,54,6100,500,14310,50,1,10867617,2179,-4.16,4.80,12,1.14,-4825.00,4178.00,26050,20241212,-23.03,14620,20241120,37.14,21600,-7.18,20250102,16830,19.13,20250109,26050,-23.03,20241212,14620,37.14,20241120,0.86,N,473980,500,54 억,,360008,N,N,45,N,00,N +20250207,121234,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20100,-350,5,-1.71,2371746600,114325,99.64,20100,21500,20000,26550,14350,20450,20745.65,3.31,0,-15847,21396,20922,20376,19902,19356,20960,19940,54,6100,500,14310,50,1,10867617,2184,-4.17,4.81,12,1.05,-4825.00,4178.00,26050,20241212,-22.84,14620,20241120,37.48,21600,-6.94,20250102,16830,19.43,20250109,26050,-22.84,20241212,14620,37.48,20241120,0.86,N,473980,500,54 억,,360008,N,N,45,N,00,N +20250207,111230,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20250,-200,5,-0.98,2094638650,100597,87.68,20100,21500,20000,26550,14350,20450,20822.08,3.31,0,-15223,21396,20922,20376,19902,19356,20960,19940,54,6100,500,14310,50,1,10867617,2201,-4.20,4.85,12,0.93,-4825.00,4178.00,26050,20241212,-22.26,14620,20241120,38.51,21600,-6.25,20250102,16830,20.32,20250109,26050,-22.26,20241212,14620,38.51,20241120,0.86,N,473980,500,54 억,,360008,N,N,45,N,00,N +20250207,101235,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20400,-50,5,-0.24,1875174900,89760,78.23,20100,21500,20000,26550,14350,20450,20890.99,3.31,0,-12785,21396,20922,20376,19902,19356,20960,19940,54,6100,500,14310,50,1,10867617,2217,-4.23,4.88,12,0.83,-4825.00,4178.00,26050,20241212,-21.69,14620,20241120,39.53,21600,-5.56,20250102,16830,21.21,20250109,26050,-21.69,20241212,14620,39.53,20241120,0.86,N,473980,500,54 억,,360008,N,N,45,N,00,N +20250207,091243,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21050,600,2,2.93,1019967100,48561,42.32,20100,21500,20000,26550,14350,20450,21003.83,3.31,0,-1027,21396,20922,20376,19902,19356,20960,19940,54,6100,500,14310,50,1,10867617,2288,-4.36,5.04,12,0.45,-4825.00,4178.00,26050,20241212,-19.19,14620,20241120,43.98,21600,-2.55,20250102,16830,25.07,20250109,26050,-19.19,20241212,14620,43.98,20241120,0.86,N,473980,500,54 억,,360008,N,N,45,N,00,N 20250206,161202,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20450,150,2,0.74,2334426880,114542,57.29,20450,20850,19830,26350,14250,20300,20380.53,3.50,0,-12538,21560,20930,19870,19240,18180,21245,19555,54,6050,500,14210,50,1,10867617,2222,-4.24,4.89,12,1.05,-4825.00,4178.00,26050,20241212,-21.50,14620,20241120,39.88,21600,-5.32,20250102,16830,21.51,20250109,26050,-21.50,20241212,14620,39.88,20241120,0.99,N,473980,500,54 억,,379982,N,N,45,N,00,N 20250206,151209,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20350,50,2,0.25,2237827580,109803,54.92,20450,20850,19830,26350,14250,20300,20380.39,3.50,0,-12538,21560,20930,19870,19240,18180,21245,19555,54,6050,500,14210,50,1,10867617,2212,-4.22,4.87,12,1.01,-4825.00,4178.00,26050,20241212,-21.88,14620,20241120,39.19,21600,-5.79,20250102,16830,20.92,20250109,26050,-21.88,20241212,14620,39.19,20241120,0.99,N,473980,500,54 억,,379982,N,N,13,N,00,N 20250206,141207,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,20650,350,2,1.72,1864647280,91599,45.82,20450,20850,19830,26350,14250,20300,20356.63,3.50,0,-14193,21560,20930,19870,19240,18180,21245,19555,54,6050,500,14210,50,1,10867617,2244,-4.28,4.94,12,0.84,-4825.00,4178.00,26050,20241212,-20.73,14620,20241120,41.24,21600,-4.40,20250102,16830,22.70,20250109,26050,-20.73,20241212,14620,41.24,20241120,0.99,N,473980,500,54 억,,379982,N,N,13,N,00,N diff --git a/474170/price/prices-20250201.csv b/474170/price/prices-20250201.csv index d4063234f194..7e3d0be8830f 100644 --- a/474170/price/prices-20250201.csv +++ b/474170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161235,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11150,720,2,6.90,20710220570,1890775,390.48,10540,11270,10060,13550,7310,10430,10952.80,0.55,0,50236,10903,10666,10463,10226,10023,10565,10125,89,3120,500,7300,10,1,17727696,1977,-26.30,5.09,12,10.67,-424.00,2190.00,19180,20241021,-41.87,7590,20241031,46.90,12260,-9.05,20250122,9310,19.76,20250120,19180,-41.87,20241021,7590,46.90,20241031,3.31,N,474170,500,88 억,,97236,N,N,0,N,00,N +20250207,151237,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11070,640,2,6.14,20091139900,1835146,378.99,10540,11270,10060,13550,7310,10430,10948.04,0.55,0,53606,10903,10666,10463,10226,10023,10565,10125,89,3120,500,7300,10,1,17727696,1962,-26.11,5.05,12,10.35,-424.00,2190.00,19180,20241021,-42.28,7590,20241031,45.85,12260,-9.71,20250122,9310,18.90,20250120,19180,-42.28,20241021,7590,45.85,20241031,3.31,N,474170,500,88 억,,97236,N,N,0,N,00,N +20250207,141236,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11100,670,2,6.42,18695022990,1709365,353.02,10540,11270,10060,13550,7310,10430,10936.88,0.55,0,35369,10903,10666,10463,10226,10023,10565,10125,89,3120,500,7300,10,1,17727696,1968,-26.18,5.07,12,9.64,-424.00,2190.00,19180,20241021,-42.13,7590,20241031,46.25,12260,-9.46,20250122,9310,19.23,20250120,19180,-42.13,20241021,7590,46.25,20241031,3.31,N,474170,500,88 억,,97236,N,N,0,N,00,N +20250207,131234,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10910,480,2,4.60,17263424570,1579934,326.29,10540,11270,10060,13550,7310,10430,10926.74,0.55,0,28875,10903,10666,10463,10226,10023,10565,10125,89,3120,500,7300,10,1,17727696,1934,-25.73,4.98,12,8.91,-424.00,2190.00,19180,20241021,-43.12,7590,20241031,43.74,12260,-11.01,20250122,9310,17.19,20250120,19180,-43.12,20241021,7590,43.74,20241031,3.31,N,474170,500,88 억,,97236,N,N,0,N,00,N +20250207,121234,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11030,600,2,5.75,16271570070,1489815,307.68,10540,11270,10060,13550,7310,10430,10921.94,0.55,0,22212,10903,10666,10463,10226,10023,10565,10125,89,3120,500,7300,10,1,17727696,1955,-26.01,5.04,12,8.40,-424.00,2190.00,19180,20241021,-42.49,7590,20241031,45.32,12260,-10.03,20250122,9310,18.47,20250120,19180,-42.49,20241021,7590,45.32,20241031,3.31,N,474170,500,88 억,,97236,N,N,0,N,00,N +20250207,111230,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10900,470,2,4.51,11742160500,1082495,223.56,10540,11210,10060,13550,7310,10430,10847.39,0.55,0,5323,10903,10666,10463,10226,10023,10565,10125,89,3120,500,7300,10,1,17727696,1932,-25.71,4.98,12,6.11,-424.00,2190.00,19180,20241021,-43.17,7590,20241031,43.61,12260,-11.09,20250122,9310,17.08,20250120,19180,-43.17,20241021,7590,43.61,20241031,3.31,N,474170,500,88 억,,97236,N,N,0,N,00,N +20250207,101236,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10990,560,2,5.37,7784017330,721060,148.91,10540,11210,10060,13550,7310,10430,10795.35,0.55,0,-48706,10903,10666,10463,10226,10023,10565,10125,89,3120,500,7300,10,1,17727696,1948,-25.92,5.02,12,4.07,-424.00,2190.00,19180,20241021,-42.70,7590,20241031,44.80,12260,-10.36,20250122,9310,18.05,20250120,19180,-42.70,20241021,7590,44.80,20241031,3.31,N,474170,500,88 억,,97236,N,N,0,N,00,N +20250207,091243,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10230,-200,5,-1.92,731405380,71214,14.71,10540,10540,10060,13550,7310,10430,10270.06,0.55,0,-11844,10903,10666,10463,10226,10023,10565,10125,89,3120,500,7300,10,1,17727696,1814,-24.13,4.67,12,0.40,-424.00,2190.00,19180,20241021,-46.66,7590,20241031,34.78,12260,-16.56,20250122,9310,9.88,20250120,19180,-46.66,20241021,7590,34.78,20241031,3.31,N,474170,500,88 억,,97236,N,N,0,N,00,N 20250206,161202,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10430,-180,5,-1.70,4962807000,476288,86.34,10590,10700,10260,13790,7430,10610,10419.73,0.62,0,-14625,10916,10762,10586,10432,10256,10840,10510,89,3180,500,7420,10,1,17727696,1849,-24.60,4.76,12,2.69,-424.00,2190.00,19180,20241021,-45.62,7590,20241031,37.42,12260,-14.93,20250122,9310,12.03,20250120,19180,-45.62,20241021,7590,37.42,20241031,3.41,N,474170,500,88 억,,110698,N,N,0,N,00,N 20250206,151209,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10430,-180,5,-1.70,4722058630,453190,82.16,10590,10700,10260,13790,7430,10610,10419.59,0.62,0,-15567,10916,10762,10586,10432,10256,10840,10510,89,3180,500,7420,10,1,17727696,1849,-24.60,4.76,12,2.56,-424.00,2190.00,19180,20241021,-45.62,7590,20241031,37.42,12260,-14.93,20250122,9310,12.03,20250120,19180,-45.62,20241021,7590,37.42,20241031,3.41,N,474170,500,88 억,,110698,N,N,0,N,00,N 20250206,141208,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10470,-140,5,-1.32,4306568300,413415,74.95,10590,10700,10260,13790,7430,10610,10417.05,0.62,0,-23389,10916,10762,10586,10432,10256,10840,10510,89,3180,500,7420,10,1,17727696,1856,-24.69,4.78,12,2.33,-424.00,2190.00,19180,20241021,-45.41,7590,20241031,37.94,12260,-14.60,20250122,9310,12.46,20250120,19180,-45.41,20241021,7590,37.94,20241031,3.41,N,474170,500,88 억,,110698,N,N,0,N,00,N diff --git a/474490/price/prices-20250201.csv b/474490/price/prices-20250201.csv index a3b034d2d106..315f340a6a91 100644 --- a/474490/price/prices-20250201.csv +++ b/474490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,7,2,0.35,9102453,4577,65.18,1978,1997,1978,2585,1393,1990,1988.74,0.02,0,-96,1996,1992,1986,1982,1976,1995,1985,6,595,100,1390,1,1,5510000,110,-166.42,1.12,12,0.08,-12.00,1785.00,3300,20240502,-39.48,1930,20241223,3.47,1997,0.00,20250207,1940,2.94,20250103,3300,-39.48,20240502,1930,3.47,20241223,0.10,N,474490,100,5 억,,923,N,N,0,N,00,N +20250207,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,7,2,0.35,8619340,4335,61.73,1978,1997,1978,2585,1393,1990,1988.31,0.02,0,-90,1996,1992,1986,1982,1976,1995,1985,6,595,100,1390,1,1,5510000,110,-166.42,1.12,12,0.08,-12.00,1785.00,3300,20240502,-39.48,1930,20241223,3.47,1997,0.00,20250207,1940,2.94,20250103,3300,-39.48,20240502,1930,3.47,20241223,0.10,N,474490,100,5 억,,923,N,N,0,N,00,N +20250207,141236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,1536943,776,11.05,1978,1990,1978,2585,1393,1990,1980.60,0.02,0,-90,1996,1992,1986,1982,1976,1995,1985,6,595,100,1390,1,1,5510000,110,-165.83,1.11,12,0.01,-12.00,1785.00,3300,20240502,-39.70,1930,20241223,3.11,1990,0.00,20250206,1940,2.58,20250103,3300,-39.70,20240502,1930,3.11,20241223,0.10,N,474490,100,5 억,,923,N,N,0,N,00,N +20250207,131234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,1489278,752,10.71,1978,1990,1978,2585,1393,1990,1980.42,0.02,0,-90,1996,1992,1986,1982,1976,1995,1985,6,595,100,1390,1,1,5510000,110,-165.83,1.11,12,0.01,-12.00,1785.00,3300,20240502,-39.70,1930,20241223,3.11,1990,0.00,20250206,1940,2.58,20250103,3300,-39.70,20240502,1930,3.11,20241223,0.10,N,474490,100,5 억,,923,N,N,0,N,00,N +20250207,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,1483308,749,10.67,1978,1990,1978,2585,1393,1990,1980.38,0.02,0,-90,1996,1992,1986,1982,1976,1995,1985,6,595,100,1390,1,1,5510000,110,-165.83,1.11,12,0.01,-12.00,1785.00,3300,20240502,-39.70,1930,20241223,3.11,1990,0.00,20250206,1940,2.58,20250103,3300,-39.70,20240502,1930,3.11,20241223,0.10,N,474490,100,5 억,,923,N,N,0,N,00,N +20250207,111230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,1483308,749,10.67,1978,1990,1978,2585,1393,1990,1980.38,0.02,0,-90,1996,1992,1986,1982,1976,1995,1985,6,595,100,1390,1,1,5510000,110,-165.83,1.11,12,0.01,-12.00,1785.00,3300,20240502,-39.70,1930,20241223,3.11,1990,0.00,20250206,1940,2.58,20250103,3300,-39.70,20240502,1930,3.11,20241223,0.10,N,474490,100,5 억,,923,N,N,0,N,00,N +20250207,101236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,1483308,749,10.67,1978,1990,1978,2585,1393,1990,1980.38,0.02,0,-90,1996,1992,1986,1982,1976,1995,1985,6,595,100,1390,1,1,5510000,110,-165.83,1.11,12,0.01,-12.00,1785.00,3300,20240502,-39.70,1930,20241223,3.11,1990,0.00,20250206,1940,2.58,20250103,3300,-39.70,20240502,1930,3.11,20241223,0.10,N,474490,100,5 억,,923,N,N,0,N,00,N +20250207,091243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,1200788,607,8.64,1978,1990,1978,2585,1393,1990,1978.23,0.02,0,-96,1996,1992,1986,1982,1976,1995,1985,6,595,100,1390,1,1,5510000,110,-165.83,1.11,12,0.01,-12.00,1785.00,3300,20240502,-39.70,1930,20241223,3.11,1990,0.00,20250206,1940,2.58,20250103,3300,-39.70,20240502,1930,3.11,20241223,0.10,N,474490,100,5 억,,923,N,N,0,N,00,N 20250206,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,2,2,0.10,13950931,7022,457.16,1980,1990,1980,2580,1392,1988,1986.75,0.02,0,-11,1994,1990,1985,1981,1976,1993,1984,6,592,100,1390,1,1,5510000,110,-165.83,1.11,12,0.13,-12.00,1785.00,3300,20240502,-39.70,1930,20241223,3.11,1990,0.00,20250206,1940,2.58,20250103,3300,-39.70,20240502,1930,3.11,20241223,0.10,N,474490,100,5 억,,924,N,N,0,N,00,N 20250206,151210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,2,2,0.10,13869341,6981,454.49,1980,1990,1980,2580,1392,1988,1986.73,0.02,0,-11,1994,1990,1985,1981,1976,1993,1984,6,592,100,1390,1,1,5510000,110,-165.83,1.11,12,0.13,-12.00,1785.00,3300,20240502,-39.70,1930,20241223,3.11,1990,0.00,20250206,1940,2.58,20250103,3300,-39.70,20240502,1930,3.11,20241223,0.10,N,474490,100,5 억,,924,N,N,0,N,00,N 20250206,141208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,2,2,0.10,13819591,6956,452.86,1980,1990,1980,2580,1392,1988,1986.72,0.02,0,-11,1994,1990,1985,1981,1976,1993,1984,6,592,100,1390,1,1,5510000,110,-165.83,1.11,12,0.13,-12.00,1785.00,3300,20240502,-39.70,1930,20241223,3.11,1990,0.00,20250206,1940,2.58,20250103,3300,-39.70,20240502,1930,3.11,20241223,0.10,N,474490,100,5 억,,924,N,N,0,N,00,N diff --git a/474610/price/prices-20250201.csv b/474610/price/prices-20250201.csv index cc514b38ddd2..9a2fff1547f6 100644 --- a/474610/price/prices-20250201.csv +++ b/474610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4700,165,2,3.64,13948766850,2952554,263.62,4595,4900,4545,5890,3175,4535,4724.43,0.20,0,19947,4801,4667,4496,4362,4191,4735,4430,13,1355,100,3170,5,1,12924863,607,13.70,2.09,12,22.84,343.00,2250.00,8410,20241119,-44.11,3595,20241230,30.74,5070,-7.30,20250205,3715,26.51,20250109,8410,-44.11,20241119,3595,30.74,20241230,1.64,N,474610,100,12 억,,26191,N,N,0,N,00,N +20250207,151238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4700,165,2,3.64,13544334450,2866476,255.93,4595,4900,4545,5890,3175,4535,4725.15,0.20,0,3877,4801,4667,4496,4362,4191,4735,4430,13,1355,100,3170,5,1,12924863,607,13.70,2.09,12,22.18,343.00,2250.00,8410,20241119,-44.11,3595,20241230,30.74,5070,-7.30,20250205,3715,26.51,20250109,8410,-44.11,20241119,3595,30.74,20241230,1.64,N,474610,100,12 억,,26191,N,N,0,N,00,N +20250207,141237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4745,210,2,4.63,11968660915,2532177,226.08,4595,4900,4545,5890,3175,4535,4726.70,0.20,0,-17087,4801,4667,4496,4362,4191,4735,4430,13,1355,100,3170,5,1,12924863,613,13.83,2.11,12,19.59,343.00,2250.00,8410,20241119,-43.58,3595,20241230,31.99,5070,-6.41,20250205,3715,27.73,20250109,8410,-43.58,20241119,3595,31.99,20241230,1.64,N,474610,100,12 억,,26191,N,N,0,N,00,N +20250207,131234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4655,120,2,2.65,7224341885,1542105,137.69,4595,4765,4545,5890,3175,4535,4684.82,0.20,0,-637,4801,4667,4496,4362,4191,4735,4430,13,1355,100,3170,5,1,12924863,602,13.57,2.07,12,11.93,343.00,2250.00,8410,20241119,-44.65,3595,20241230,29.49,5070,-8.19,20250205,3715,25.30,20250109,8410,-44.65,20241119,3595,29.49,20241230,1.64,N,474610,100,12 억,,26191,N,N,0,N,00,N +20250207,121234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4680,145,2,3.20,6500362525,1387128,123.85,4595,4765,4545,5890,3175,4535,4686.31,0.20,0,6017,4801,4667,4496,4362,4191,4735,4430,13,1355,100,3170,5,1,12924863,605,13.64,2.08,12,10.73,343.00,2250.00,8410,20241119,-44.35,3595,20241230,30.18,5070,-7.69,20250205,3715,25.98,20250109,8410,-44.35,20241119,3595,30.18,20241230,1.64,N,474610,100,12 억,,26191,N,N,0,N,00,N +20250207,111231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4670,135,2,2.98,5333246435,1139778,101.76,4595,4765,4545,5890,3175,4535,4679.32,0.20,0,21054,4801,4667,4496,4362,4191,4735,4430,13,1355,100,3170,5,1,12924863,604,13.62,2.08,12,8.82,343.00,2250.00,8410,20241119,-44.47,3595,20241230,29.90,5070,-7.89,20250205,3715,25.71,20250109,8410,-44.47,20241119,3595,29.90,20241230,1.64,N,474610,100,12 억,,26191,N,N,0,N,00,N +20250207,101236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4710,175,2,3.86,4408144915,942778,84.18,4595,4765,4545,5890,3175,4535,4675.84,0.20,0,26706,4801,4667,4496,4362,4191,4735,4430,13,1355,100,3170,5,1,12924863,609,13.73,2.09,12,7.29,343.00,2250.00,8410,20241119,-44.00,3595,20241230,31.02,5070,-7.10,20250205,3715,26.78,20250109,8410,-44.00,20241119,3595,31.02,20241230,1.64,N,474610,100,12 억,,26191,N,N,0,N,00,N +20250207,091243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4615,80,2,1.76,1096315470,238083,21.26,4595,4665,4545,5890,3175,4535,4605.04,0.20,0,1233,4801,4667,4496,4362,4191,4735,4430,13,1355,100,3170,5,1,12924863,596,13.45,2.05,12,1.84,343.00,2250.00,8410,20241119,-45.12,3595,20241230,28.37,5070,-8.97,20250205,3715,24.23,20250109,8410,-45.12,20241119,3595,28.37,20241230,1.64,N,474610,100,12 억,,26191,N,N,0,N,00,N 20250206,161203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4535,90,2,2.02,4999930025,1111363,11.78,4470,4630,4325,5770,3115,4445,4498.83,0.01,0,25261,5285,4865,4650,4230,4015,5075,4440,13,1325,100,3110,5,1,12924863,586,13.22,2.02,12,8.60,343.00,2250.00,8410,20241119,-46.08,3595,20241230,26.15,5070,-10.55,20250205,3715,22.07,20250109,8410,-46.08,20241119,3595,26.15,20241230,1.80,N,474610,100,12 억,,1494,N,N,0,N,00,N 20250206,151210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4540,95,2,2.14,4790940705,1065294,11.29,4470,4630,4325,5770,3115,4445,4497.29,0.01,0,25339,5285,4865,4650,4230,4015,5075,4440,13,1325,100,3110,5,1,12924863,587,13.24,2.02,12,8.24,343.00,2250.00,8410,20241119,-46.02,3595,20241230,26.29,5070,-10.45,20250205,3715,22.21,20250109,8410,-46.02,20241119,3595,26.29,20241230,1.80,N,474610,100,12 억,,1494,N,N,0,N,00,N 20250206,141208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4525,80,2,1.80,4223156660,939932,9.96,4470,4630,4325,5770,3115,4445,4493.04,0.01,0,35606,5285,4865,4650,4230,4015,5075,4440,13,1325,100,3110,5,1,12924863,585,13.19,2.01,12,7.27,343.00,2250.00,8410,20241119,-46.20,3595,20241230,25.87,5070,-10.75,20250205,3715,21.80,20250109,8410,-46.20,20241119,3595,25.87,20241230,1.80,N,474610,100,12 억,,1494,N,N,0,N,00,N diff --git a/474660/price/prices-20250201.csv b/474660/price/prices-20250201.csv index d84eb0808f0d..e2c7e107d36f 100644 --- a/474660/price/prices-20250201.csv +++ b/474660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,5345195,2627,145.38,2030,2070,2030,2655,1435,2045,2034.71,0.89,0,-89,2078,2061,2053,2036,2028,2057,2032,6,610,100,1430,5,1,5520000,113,2055.00,1.33,12,0.05,1.00,1549.00,5300,20240415,-61.23,1980,20241230,3.79,2080,-1.20,20250114,1995,3.01,20250102,5300,-61.23,20240415,1980,3.79,20241230,0.05,N,474660,100,5 억,,48924,N,N,0,N,00,N +20250207,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,4924100,2422,134.03,2030,2070,2030,2655,1435,2045,2033.07,0.89,0,-89,2078,2061,2053,2036,2028,2057,2032,6,610,100,1430,5,1,5520000,113,2050.00,1.32,12,0.04,1.00,1549.00,5300,20240415,-61.32,1980,20241230,3.54,2080,-1.44,20250114,1995,2.76,20250102,5300,-61.32,20240415,1980,3.54,20241230,0.05,N,474660,100,5 억,,48924,N,N,0,N,00,N +20250207,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,4893350,2407,133.20,2030,2070,2030,2655,1435,2045,2032.97,0.89,0,-89,2078,2061,2053,2036,2028,2057,2032,6,610,100,1430,5,1,5520000,113,2050.00,1.32,12,0.04,1.00,1549.00,5300,20240415,-61.32,1980,20241230,3.54,2080,-1.44,20250114,1995,2.76,20250102,5300,-61.32,20240415,1980,3.54,20241230,0.05,N,474660,100,5 억,,48924,N,N,0,N,00,N +20250207,131235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,4870800,2396,132.60,2030,2070,2030,2655,1435,2045,2032.89,0.89,0,-89,2078,2061,2053,2036,2028,2057,2032,6,610,100,1430,5,1,5520000,113,2055.00,1.33,12,0.04,1.00,1549.00,5300,20240415,-61.23,1980,20241230,3.79,2080,-1.20,20250114,1995,3.01,20250102,5300,-61.23,20240415,1980,3.79,20241230,0.05,N,474660,100,5 억,,48924,N,N,0,N,00,N +20250207,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,4864635,2393,132.43,2030,2070,2030,2655,1435,2045,2032.86,0.89,0,-86,2078,2061,2053,2036,2028,2057,2032,6,610,100,1430,5,1,5520000,113,2055.00,1.33,12,0.04,1.00,1549.00,5300,20240415,-61.23,1980,20241230,3.79,2080,-1.20,20250114,1995,3.01,20250102,5300,-61.23,20240415,1980,3.79,20241230,0.05,N,474660,100,5 억,,48924,N,N,0,N,00,N +20250207,111231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,4864635,2393,132.43,2030,2070,2030,2655,1435,2045,2032.86,0.89,0,-86,2078,2061,2053,2036,2028,2057,2032,6,610,100,1430,5,1,5520000,113,2055.00,1.33,12,0.04,1.00,1549.00,5300,20240415,-61.23,1980,20241230,3.79,2080,-1.20,20250114,1995,3.01,20250102,5300,-61.23,20240415,1980,3.79,20241230,0.05,N,474660,100,5 억,,48924,N,N,0,N,00,N +20250207,101236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,1812830,892,49.36,2030,2070,2030,2655,1435,2045,2032.32,0.89,0,-85,2078,2061,2053,2036,2028,2057,2032,6,610,100,1430,5,1,5520000,113,2055.00,1.33,12,0.02,1.00,1549.00,5300,20240415,-61.23,1980,20241230,3.79,2080,-1.20,20250114,1995,3.01,20250102,5300,-61.23,20240415,1980,3.79,20241230,0.05,N,474660,100,5 억,,48924,N,N,0,N,00,N +20250207,091244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,25,2,1.22,1191650,587,32.48,2030,2070,2030,2655,1435,2045,2030.07,0.89,0,-86,2078,2061,2053,2036,2028,2057,2032,6,610,100,1430,5,1,5520000,114,2070.00,1.34,12,0.01,1.00,1549.00,5300,20240415,-60.94,1980,20241230,4.55,2080,-0.48,20250114,1995,3.76,20250102,5300,-60.94,20240415,1980,4.55,20241230,0.05,N,474660,100,5 억,,48924,N,N,0,N,00,N 20250206,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,3703515,1807,39.53,2045,2070,2045,2665,1435,2050,2049.54,0.89,0,0,2076,2062,2046,2032,2016,2070,2040,6,615,100,1430,5,1,5520000,113,2045.00,1.32,12,0.03,1.00,1549.00,5300,20240415,-61.42,1980,20241230,3.28,2080,-1.68,20250114,1995,2.51,20250102,5300,-61.42,20240415,1980,3.28,20241230,0.05,N,474660,100,5 억,,48924,N,N,0,N,00,N 20250206,151210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,3595130,1754,38.37,2045,2070,2045,2665,1435,2050,2049.68,0.89,0,0,2076,2062,2046,2032,2016,2070,2040,6,615,100,1430,5,1,5520000,113,2050.00,1.32,12,0.03,1.00,1549.00,5300,20240415,-61.32,1980,20241230,3.54,2080,-1.44,20250114,1995,2.76,20250102,5300,-61.32,20240415,1980,3.54,20241230,0.05,N,474660,100,5 억,,48924,N,N,0,N,00,N 20250206,141208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,3584900,1749,38.26,2045,2070,2045,2665,1435,2050,2049.69,0.89,0,0,2076,2062,2046,2032,2016,2070,2040,6,615,100,1430,5,1,5520000,113,2050.00,1.32,12,0.03,1.00,1549.00,5300,20240415,-61.32,1980,20241230,3.54,2080,-1.44,20250114,1995,2.76,20250102,5300,-61.32,20240415,1980,3.54,20241230,0.05,N,474660,100,5 억,,48924,N,N,0,N,00,N diff --git a/474930/price/prices-20250201.csv b/474930/price/prices-20250201.csv index 190dd1cd85ea..d3386d8fa40d 100644 --- a/474930/price/prices-20250201.csv +++ b/474930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-20,5,-0.95,811770,390,16.99,2105,2105,2075,2735,1475,2105,2081.46,25.54,0,-5,2138,2121,2103,2086,2068,2130,2095,4,630,100,1470,5,1,3620000,75,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-65.65,2030,20241230,2.71,2135,-2.34,20250131,2050,1.71,20250102,6070,-65.65,20240422,2030,2.71,20241230,0.00,N,474930,100,3 억,,924404,N,N,0,N,00,N +20250207,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,700515,337,14.68,2105,2105,2075,2735,1475,2105,2078.68,25.54,0,-5,2138,2121,2103,2086,2068,2130,2095,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-65.40,2030,20241230,3.45,2135,-1.64,20250131,2050,2.44,20250102,6070,-65.40,20240422,2030,3.45,20241230,0.00,N,474930,100,3 억,,924404,N,N,0,N,00,N +20250207,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,700515,337,14.68,2105,2105,2075,2735,1475,2105,2078.68,25.54,0,-5,2138,2121,2103,2086,2068,2130,2095,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-65.40,2030,20241230,3.45,2135,-1.64,20250131,2050,2.44,20250102,6070,-65.40,20240422,2030,3.45,20241230,0.00,N,474930,100,3 억,,924404,N,N,0,N,00,N +20250207,131235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,656415,316,13.76,2105,2105,2075,2735,1475,2105,2077.26,25.54,0,-4,2138,2121,2103,2086,2068,2130,2095,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-65.40,2030,20241230,3.45,2135,-1.64,20250131,2050,2.44,20250102,6070,-65.40,20240422,2030,3.45,20241230,0.00,N,474930,100,3 억,,924404,N,N,0,N,00,N +20250207,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,652215,314,13.68,2105,2105,2075,2735,1475,2105,2077.12,25.54,0,-2,2138,2121,2103,2086,2068,2130,2095,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-65.32,2030,20241230,3.69,2135,-1.41,20250131,2050,2.68,20250102,6070,-65.32,20240422,2030,3.69,20241230,0.00,N,474930,100,3 억,,924404,N,N,0,N,00,N +20250207,111231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,652215,314,13.68,2105,2105,2075,2735,1475,2105,2077.12,25.54,0,-2,2138,2121,2103,2086,2068,2130,2095,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-65.32,2030,20241230,3.69,2135,-1.41,20250131,2050,2.68,20250102,6070,-65.32,20240422,2030,3.69,20241230,0.00,N,474930,100,3 억,,924404,N,N,0,N,00,N +20250207,101237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,652215,314,13.68,2105,2105,2075,2735,1475,2105,2077.12,25.54,0,-2,2138,2121,2103,2086,2068,2130,2095,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-65.32,2030,20241230,3.69,2135,-1.41,20250131,2050,2.68,20250102,6070,-65.32,20240422,2030,3.69,20241230,0.00,N,474930,100,3 억,,924404,N,N,0,N,00,N +20250207,091244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,21050,10,0.44,2105,2105,2105,2735,1475,2105,2105.00,25.54,0,-1,2138,2121,2103,2086,2068,2130,2095,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.32,2030,20241230,3.69,2135,-1.41,20250131,2050,2.68,20250102,6070,-65.32,20240422,2030,3.69,20241230,0.00,N,474930,100,3 억,,924404,N,N,0,N,00,N 20250206,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,4796770,2296,255.68,2090,2120,2085,2715,1465,2090,2089.19,25.54,0,1437,2100,2095,2085,2080,2070,2097,2082,4,625,100,1460,5,1,3620000,76,0.00,0.00,12,0.06,0.00,0.00,6070,20240422,-65.32,2030,20241230,3.69,2135,-1.41,20250131,2050,2.68,20250102,6070,-65.32,20240422,2030,3.69,20241230,0.00,N,474930,100,3 억,,924407,N,N,0,N,00,N 20250206,151210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,4392610,2104,234.30,2090,2120,2085,2715,1465,2090,2087.74,25.54,0,1438,2100,2095,2085,2080,2070,2097,2082,4,625,100,1460,5,1,3620000,76,0.00,0.00,12,0.06,0.00,0.00,6070,20240422,-65.40,2030,20241230,3.45,2135,-1.64,20250131,2050,2.44,20250102,6070,-65.40,20240422,2030,3.45,20241230,0.00,N,474930,100,3 억,,924407,N,N,0,N,00,N 20250206,141209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,1032910,493,54.90,2090,2120,2090,2715,1465,2090,2095.15,25.54,0,-1,2100,2095,2085,2080,2070,2097,2082,4,625,100,1460,5,1,3620000,76,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-65.40,2030,20241230,3.45,2135,-1.64,20250131,2050,2.44,20250102,6070,-65.40,20240422,2030,3.45,20241230,0.00,N,474930,100,3 억,,924407,N,N,0,N,00,N diff --git a/475150/price/prices-20250201.csv b/475150/price/prices-20250201.csv index 0c79ae3c398e..ec3472bdf226 100644 --- a/475150/price/prices-20250201.csv +++ b/475150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161236,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,11830,-140,5,-1.17,2049533050,173556,93.56,11820,11950,11750,15560,8380,11970,11809.06,1.77,0,-31225,12336,12152,12026,11842,11716,12090,11780,67,3590,200,8370,10,1,33691895,3986,0.00,0.00,12,0.52,0.00,0.00,27585,20240523,-57.11,8234,20240329,43.67,14150,-16.40,20250110,11590,2.07,20250204,33100,-64.26,20240523,9880,19.74,20240329,3.12,N,475150,200,67 억,,595042,N,N,83,N,00,N +20250207,151238,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,11800,-170,5,-1.42,1900853950,160971,86.78,11820,11950,11750,15560,8380,11970,11808.67,1.77,0,-25459,12336,12152,12026,11842,11716,12090,11780,67,3590,200,8370,10,1,33691895,3976,0.00,0.00,12,0.48,0.00,0.00,27585,20240523,-57.22,8234,20240329,43.31,14150,-16.61,20250110,11590,1.81,20250204,33100,-64.35,20240523,9880,19.43,20240329,3.12,N,475150,200,67 억,,595042,N,N,133,N,00,N +20250207,141237,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,11810,-160,5,-1.34,1689868440,143104,77.15,11820,11950,11750,15560,8380,11970,11808.67,1.77,0,-22091,12336,12152,12026,11842,11716,12090,11780,67,3590,200,8370,10,1,33691895,3979,0.00,0.00,12,0.42,0.00,0.00,27585,20240523,-57.19,8234,20240329,43.43,14150,-16.54,20250110,11590,1.90,20250204,33100,-64.32,20240523,9880,19.53,20240329,3.12,N,475150,200,67 억,,595042,N,N,133,N,00,N +20250207,131235,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,11810,-160,5,-1.34,1596288200,135173,72.87,11820,11950,11750,15560,8380,11970,11809.22,1.77,0,-21416,12336,12152,12026,11842,11716,12090,11780,67,3590,200,8370,10,1,33691895,3979,0.00,0.00,12,0.40,0.00,0.00,27585,20240523,-57.19,8234,20240329,43.43,14150,-16.54,20250110,11590,1.90,20250204,33100,-64.32,20240523,9880,19.53,20240329,3.12,N,475150,200,67 억,,595042,N,N,133,N,00,N +20250207,121235,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,11760,-210,5,-1.75,1420216930,120211,64.81,11820,11950,11760,15560,8380,11970,11814.37,1.77,0,-17311,12336,12152,12026,11842,11716,12090,11780,67,3590,200,8370,10,1,33691895,3962,0.00,0.00,12,0.36,0.00,0.00,27585,20240523,-57.37,8234,20240329,42.82,14150,-16.89,20250110,11590,1.47,20250204,33100,-64.47,20240523,9880,19.03,20240329,3.12,N,475150,200,67 억,,595042,N,N,133,N,00,N +20250207,111231,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,11820,-150,5,-1.25,1021592700,86387,46.57,11820,11950,11790,15560,8380,11970,11825.77,1.77,0,-9817,12336,12152,12026,11842,11716,12090,11780,67,3590,200,8370,10,1,33691895,3982,0.00,0.00,12,0.26,0.00,0.00,27585,20240523,-57.15,8234,20240329,43.55,14150,-16.47,20250110,11590,1.98,20250204,33100,-64.29,20240523,9880,19.64,20240329,3.12,N,475150,200,67 억,,595042,N,N,133,N,00,N +20250207,101237,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,11820,-150,5,-1.25,782559850,66143,35.66,11820,11950,11790,15560,8380,11970,11831.33,1.77,0,-6008,12336,12152,12026,11842,11716,12090,11780,67,3590,200,8370,10,1,33691895,3982,0.00,0.00,12,0.20,0.00,0.00,27585,20240523,-57.15,8234,20240329,43.55,14150,-16.47,20250110,11590,1.98,20250204,33100,-64.29,20240523,9880,19.64,20240329,3.12,N,475150,200,67 억,,595042,N,N,133,N,00,N +20250207,091244,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,11900,-70,5,-0.58,350768890,29677,16.00,11820,11920,11790,15560,8380,11970,11819.55,1.77,0,-4140,12336,12152,12026,11842,11716,12090,11780,67,3590,200,8370,10,1,33691895,4009,0.00,0.00,12,0.09,0.00,0.00,27585,20240523,-56.86,8234,20240329,44.52,14150,-15.90,20250110,11590,2.67,20250204,33100,-64.05,20240523,9880,20.45,20240329,3.12,N,475150,200,67 억,,595042,N,N,133,N,00,N 20250206,161204,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,11970,-70,5,-0.58,2204472170,183562,88.23,12040,12210,11900,15650,8430,12040,12009.59,1.78,0,-4788,12346,12192,11946,11792,11546,12270,11870,67,3610,200,8420,10,1,33691895,4033,0.00,0.00,12,0.54,0.00,0.00,27585,20240523,-56.61,8234,20240329,45.37,14150,-15.41,20250110,11590,3.28,20250204,33100,-63.84,20240523,9880,21.15,20240329,3.04,N,475150,200,67 억,,600424,N,N,133,N,00,N 20250206,151211,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,11920,-120,5,-1.00,2135305050,177776,85.45,12040,12210,11900,15650,8430,12040,12011.21,1.78,0,-5593,12346,12192,11946,11792,11546,12270,11870,67,3610,200,8420,10,1,33691895,4016,0.00,0.00,12,0.53,0.00,0.00,27585,20240523,-56.79,8234,20240329,44.77,14150,-15.76,20250110,11590,2.85,20250204,33100,-63.99,20240523,9880,20.65,20240329,3.04,N,475150,200,67 억,,600424,N,N,29,N,00,N 20250206,141209,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12010,-30,5,-0.25,1765474950,146816,70.57,12040,12210,11900,15650,8430,12040,12025.09,1.78,0,-3094,12346,12192,11946,11792,11546,12270,11870,67,3610,200,8420,10,1,33691895,4046,0.00,0.00,12,0.44,0.00,0.00,27585,20240523,-56.46,8234,20240329,45.86,14150,-15.12,20250110,11590,3.62,20250204,33100,-63.72,20240523,9880,21.56,20240329,3.04,N,475150,200,67 억,,600424,N,N,29,N,00,N diff --git a/475240/price/prices-20250201.csv b/475240/price/prices-20250201.csv index a58e9974e748..cb0f1704f330 100644 --- a/475240/price/prices-20250201.csv +++ b/475240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,6207355,2934,81.00,2115,2120,2115,2745,1485,2115,2115.66,1.70,0,-120,2151,2132,2111,2092,2071,2142,2102,3,630,100,1520,5,1,3200000,68,0.00,0.00,12,0.09,0.00,0.00,7030,20240327,-69.84,2045,20241204,3.67,2145,-1.17,20250109,2070,2.42,20250120,7030,-69.84,20240327,2045,3.67,20241204,0.00,N,475240,100,3 억,,54240,N,N,0,N,00,N +20250207,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,5927515,2802,77.36,2115,2120,2115,2745,1485,2115,2115.46,1.70,0,-6,2151,2132,2111,2092,2071,2142,2102,3,630,100,1520,5,1,3200000,68,0.00,0.00,12,0.09,0.00,0.00,7030,20240327,-69.91,2045,20241204,3.42,2145,-1.40,20250109,2070,2.17,20250120,7030,-69.91,20240327,2045,3.42,20241204,0.00,N,475240,100,3 억,,54240,N,N,0,N,00,N +20250207,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,5902110,2790,77.03,2115,2120,2115,2745,1485,2115,2115.45,1.70,0,-3,2151,2132,2111,2092,2071,2142,2102,3,630,100,1520,5,1,3200000,68,0.00,0.00,12,0.09,0.00,0.00,7030,20240327,-69.91,2045,20241204,3.42,2145,-1.40,20250109,2070,2.17,20250120,7030,-69.91,20240327,2045,3.42,20241204,0.00,N,475240,100,3 억,,54240,N,N,0,N,00,N +20250207,131235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,614610,290,8.01,2115,2120,2115,2745,1485,2115,2119.34,1.70,0,-3,2151,2132,2111,2092,2071,2142,2102,3,630,100,1520,5,1,3200000,68,0.00,0.00,12,0.01,0.00,0.00,7030,20240327,-69.84,2045,20241204,3.67,2145,-1.17,20250109,2070,2.42,20250120,7030,-69.84,20240327,2045,3.67,20241204,0.00,N,475240,100,3 억,,54240,N,N,0,N,00,N +20250207,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,612490,289,7.98,2115,2120,2115,2745,1485,2115,2119.34,1.70,0,-3,2151,2132,2111,2092,2071,2142,2102,3,630,100,1520,5,1,3200000,68,0.00,0.00,12,0.01,0.00,0.00,7030,20240327,-69.84,2045,20241204,3.67,2145,-1.17,20250109,2070,2.42,20250120,7030,-69.84,20240327,2045,3.67,20241204,0.00,N,475240,100,3 억,,54240,N,N,0,N,00,N +20250207,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,82490,39,1.08,2115,2120,2115,2745,1485,2115,2115.13,1.70,0,-3,2151,2132,2111,2092,2071,2142,2102,3,630,100,1520,5,1,3200000,68,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.84,2045,20241204,3.67,2145,-1.17,20250109,2070,2.42,20250120,7030,-69.84,20240327,2045,3.67,20241204,0.00,N,475240,100,3 억,,54240,N,N,0,N,00,N +20250207,101237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2115,1,0.03,2115,2115,2115,2745,1485,2115,2115.00,1.70,0,0,2151,2132,2111,2092,2071,2142,2102,3,630,100,1520,5,1,3200000,68,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.91,2045,20241204,3.42,2145,-1.40,20250109,2070,2.17,20250120,7030,-69.91,20240327,2045,3.42,20241204,0.00,N,475240,100,3 억,,54240,N,N,0,N,00,N +20250207,091244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,1.70,0,0,2151,2132,2111,2092,2071,2142,2102,3,630,100,1520,5,1,3200000,68,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.91,2045,20241204,3.42,2145,-1.40,20250109,2070,2.17,20250120,7030,-69.91,20240327,2045,3.42,20241204,0.00,N,475240,100,3 억,,54240,N,N,0,N,00,N 20250206,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,7644075,3622,77.64,2090,2130,2090,2735,1475,2105,2110.46,1.70,0,-114,2115,2110,2105,2100,2095,2110,2100,3,630,100,1510,5,1,3200000,68,0.00,0.00,12,0.11,0.00,0.00,7030,20240327,-69.91,2045,20241204,3.42,2145,-1.40,20250109,2070,2.17,20250120,7030,-69.91,20240327,2045,3.42,20241204,0.00,N,475240,100,3 억,,54354,N,N,0,N,00,N 20250206,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,7614480,3608,77.34,2090,2130,2090,2735,1475,2105,2110.44,1.70,0,-111,2115,2110,2105,2100,2095,2110,2100,3,630,100,1510,5,1,3200000,68,0.00,0.00,12,0.11,0.00,0.00,7030,20240327,-69.99,2045,20241204,3.18,2145,-1.63,20250109,2070,1.93,20250120,7030,-69.99,20240327,2045,3.18,20241204,0.00,N,475240,100,3 억,,54354,N,N,0,N,00,N 20250206,141209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,7424145,3518,75.41,2090,2130,2090,2735,1475,2105,2110.33,1.70,0,-108,2115,2110,2105,2100,2095,2110,2100,3,630,100,1510,5,1,3200000,68,0.00,0.00,12,0.11,0.00,0.00,7030,20240327,-69.91,2045,20241204,3.42,2145,-1.40,20250109,2070,2.17,20250120,7030,-69.91,20240327,2045,3.42,20241204,0.00,N,475240,100,3 억,,54354,N,N,0,N,00,N diff --git a/475250/price/prices-20250201.csv b/475250/price/prices-20250201.csv index a9aeb612422a..6903d1aba767 100644 --- a/475250/price/prices-20250201.csv +++ b/475250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,2974250,1422,54.63,2095,2095,2075,2720,1470,2095,2091.60,0.23,0,0,2118,2106,2083,2071,2048,2112,2077,4,625,100,1460,5,1,3700000,77,0.00,0.00,12,0.04,0.00,0.00,5200,20240424,-59.81,2000,20241224,4.50,2100,-0.48,20250108,2025,3.21,20250102,5200,-59.81,20240424,2000,4.50,20241224,0.00,N,475250,100,3 억,,8589,N,N,0,N,00,N +20250207,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,2963800,1417,54.44,2095,2095,2075,2720,1470,2095,2091.60,0.23,0,0,2118,2106,2083,2071,2048,2112,2077,4,625,100,1460,5,1,3700000,77,0.00,0.00,12,0.04,0.00,0.00,5200,20240424,-59.81,2000,20241224,4.50,2100,-0.48,20250108,2025,3.21,20250102,5200,-59.81,20240424,2000,4.50,20241224,0.00,N,475250,100,3 억,,8589,N,N,0,N,00,N +20250207,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,2961710,1416,54.40,2095,2095,2075,2720,1470,2095,2091.60,0.23,0,0,2118,2106,2083,2071,2048,2112,2077,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.04,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2100,-0.24,20250108,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,8589,N,N,0,N,00,N +20250207,131236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,2961710,1416,54.40,2095,2095,2075,2720,1470,2095,2091.60,0.23,0,0,2118,2106,2083,2071,2048,2112,2077,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.04,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2100,-0.24,20250108,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,8589,N,N,0,N,00,N +20250207,121236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,2961710,1416,54.40,2095,2095,2075,2720,1470,2095,2091.60,0.23,0,0,2118,2106,2083,2071,2048,2112,2077,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.04,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2100,-0.24,20250108,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,8589,N,N,0,N,00,N +20250207,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,2961710,1416,54.40,2095,2095,2075,2720,1470,2095,2091.60,0.23,0,0,2118,2106,2083,2071,2048,2112,2077,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.04,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2100,-0.24,20250108,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,8589,N,N,0,N,00,N +20250207,101237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,14635,7,0.27,2095,2095,2090,2720,1470,2095,2090.71,0.23,0,0,2118,2106,2083,2071,2048,2112,2077,4,625,100,1460,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.81,2000,20241224,4.50,2100,-0.48,20250108,2025,3.21,20250102,5200,-59.81,20240424,2000,4.50,20241224,0.00,N,475250,100,3 억,,8589,N,N,0,N,00,N +20250207,091245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,2095,1,0.04,2095,2095,2095,2720,1470,2095,2095.00,0.23,0,0,2118,2106,2083,2071,2048,2112,2077,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2100,-0.24,20250108,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,8589,N,N,0,N,00,N 20250206,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,30,2,1.45,5370950,2603,75.01,2065,2095,2060,2680,1450,2065,2063.37,0.24,0,-104,2098,2081,2068,2051,2038,2090,2060,4,615,100,1440,5,1,3700000,78,0.00,0.00,12,0.07,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2100,-0.24,20250108,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,8744,N,N,0,N,00,N 20250206,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,5086030,2467,71.10,2065,2075,2060,2680,1450,2065,2061.63,0.24,0,-104,2098,2081,2068,2051,2038,2090,2060,4,615,100,1440,5,1,3700000,77,0.00,0.00,12,0.07,0.00,0.00,5200,20240424,-60.10,2000,20241224,3.75,2100,-1.19,20250108,2025,2.47,20250102,5200,-60.10,20240424,2000,3.75,20241224,0.00,N,475250,100,3 억,,8744,N,N,0,N,00,N 20250206,141209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,5083955,2466,71.07,2065,2075,2060,2680,1450,2065,2061.62,0.24,0,-104,2098,2081,2068,2051,2038,2090,2060,4,615,100,1440,5,1,3700000,76,0.00,0.00,12,0.07,0.00,0.00,5200,20240424,-60.29,2000,20241224,3.25,2100,-1.67,20250108,2025,1.98,20250102,5200,-60.29,20240424,2000,3.25,20241224,0.00,N,475250,100,3 억,,8744,N,N,0,N,00,N diff --git a/475400/price/prices-20250201.csv b/475400/price/prices-20250201.csv index c74e96cdf508..d0ef21ba91bf 100644 --- a/475400/price/prices-20250201.csv +++ b/475400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161237,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,40000,8700,2,27.80,136281972450,3877988,286.62,32000,40000,31300,40650,21950,31300,35100.95,2.16,0,130341,34166,32732,31116,29682,28066,33450,30400,58,9350,500,21910,50,1,11608430,4643,-22.83,18.81,12,33.41,-1752.00,2126.00,40000,20250207,0.00,14670,20241107,172.67,40000,0.00,20250207,22150,80.59,20250109,40000,0.00,20250207,14670,172.67,20241107,2.07,N,475400,500,58 억,,250327,N,N,1,N,00,N +20250207,151239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35850,4550,2,14.54,114330516650,3299208,243.84,32000,36950,31300,40650,21950,31300,34653.93,2.16,0,151196,34166,32732,31116,29682,28066,33450,30400,58,9350,500,21910,50,1,11608430,4162,-20.46,16.86,12,28.42,-1752.00,2126.00,37450,20241024,-4.27,14670,20241107,144.38,36950,-2.98,20250207,22150,61.85,20250109,37450,-4.27,20241024,14670,144.38,20241107,2.07,N,475400,500,58 억,,250327,N,N,31,N,00,N +20250207,141238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,34100,2800,2,8.95,102857220400,2969154,219.45,32000,36950,31300,40650,21950,31300,34641.93,2.16,0,112114,34166,32732,31116,29682,28066,33450,30400,58,9350,500,21910,50,1,11608430,3958,-19.46,16.04,12,25.58,-1752.00,2126.00,37450,20241024,-8.95,14670,20241107,132.45,36950,-7.71,20250207,22150,53.95,20250109,37450,-8.95,20241024,14670,132.45,20241107,2.07,N,475400,500,58 억,,250327,N,N,31,N,00,N +20250207,131236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33850,2550,2,8.15,98612441800,2844430,210.23,32000,36950,31300,40650,21950,31300,34668.61,2.16,0,104725,34166,32732,31116,29682,28066,33450,30400,58,9350,500,21910,50,1,11608430,3929,-19.32,15.92,12,24.50,-1752.00,2126.00,37450,20241024,-9.61,14670,20241107,130.74,36950,-8.39,20250207,22150,52.82,20250109,37450,-9.61,20241024,14670,130.74,20241107,2.07,N,475400,500,58 억,,250327,N,N,31,N,00,N +20250207,121236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33150,1850,2,5.91,95127930550,2740860,202.57,32000,36950,31300,40650,21950,31300,34707.33,2.16,0,103236,34166,32732,31116,29682,28066,33450,30400,58,9350,500,21910,50,1,11608430,3848,-18.92,15.59,12,23.61,-1752.00,2126.00,37450,20241024,-11.48,14670,20241107,125.97,36950,-10.28,20250207,22150,49.66,20250109,37450,-11.48,20241024,14670,125.97,20241107,2.07,N,475400,500,58 억,,250327,N,N,31,N,00,N +20250207,111232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33600,2300,2,7.35,90362624950,2598275,192.03,32000,36950,31300,40650,21950,31300,34777.93,2.16,0,107413,34166,32732,31116,29682,28066,33450,30400,58,9350,500,21910,50,1,11608430,3900,-19.18,15.80,12,22.38,-1752.00,2126.00,37450,20241024,-10.28,14670,20241107,129.04,36950,-9.07,20250207,22150,51.69,20250109,37450,-10.28,20241024,14670,129.04,20241107,2.07,N,475400,500,58 억,,250327,N,N,31,N,00,N +20250207,101237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,34250,2950,2,9.42,79271622800,2269183,167.71,32000,36950,31300,40650,21950,31300,34933.99,2.16,0,130603,34166,32732,31116,29682,28066,33450,30400,58,9350,500,21910,50,1,11608430,3976,-19.55,16.11,12,19.55,-1752.00,2126.00,37450,20241024,-8.54,14670,20241107,133.47,36950,-7.31,20250207,22150,54.63,20250109,37450,-8.54,20241024,14670,133.47,20241107,2.07,N,475400,500,58 억,,250327,N,N,31,N,00,N +20250207,091245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31750,450,2,1.44,5065780000,158741,11.73,32000,32500,31300,40650,21950,31300,31912.23,2.16,0,-39949,34166,32732,31116,29682,28066,33450,30400,58,9350,500,21910,50,1,11608430,3686,-18.12,14.93,12,1.37,-1752.00,2126.00,37450,20241024,-15.22,14670,20241107,116.43,32550,-2.46,20250205,22150,43.34,20250109,37450,-15.22,20241024,14670,116.43,20241107,2.07,N,475400,500,58 억,,250327,N,N,31,N,00,N 20250206,161205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31300,500,2,1.62,41192537800,1337135,59.26,31100,32550,29500,40000,21600,30800,30805.90,2.13,0,2582,34600,32700,30650,28750,26700,33650,29700,58,9200,500,21560,50,1,11608430,3633,-17.87,14.72,12,11.52,-1752.00,2126.00,37450,20241024,-16.42,14670,20241107,113.36,32550,0.00,20250205,22150,41.31,20250109,37450,-16.42,20241024,14670,113.36,20241107,2.03,N,475400,500,58 억,,247599,N,N,31,N,00,N 20250206,151211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31150,350,2,1.14,40398768800,1311706,58.14,31100,32550,29500,40000,21600,30800,30798.65,2.13,0,-2201,34600,32700,30650,28750,26700,33650,29700,58,9200,500,21560,50,1,11608430,3616,-17.78,14.65,12,11.30,-1752.00,2126.00,37450,20241024,-16.82,14670,20241107,112.34,32550,0.00,20250205,22150,40.63,20250109,37450,-16.82,20241024,14670,112.34,20241107,2.03,N,475400,500,58 억,,247599,N,N,0,N,00,N 20250206,141209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31650,850,2,2.76,26926027500,887380,39.33,31100,31700,29500,40000,21600,30800,30343.29,2.13,0,-36769,34600,32700,30650,28750,26700,33650,29700,58,9200,500,21560,50,1,11608430,3674,-18.07,14.89,12,7.64,-1752.00,2126.00,37450,20241024,-15.49,14670,20241107,115.75,32550,-2.76,20250205,22150,42.89,20250109,37450,-15.49,20241024,14670,115.75,20241107,2.03,N,475400,500,58 억,,247599,N,N,0,N,00,N diff --git a/475460/price/prices-20250201.csv b/475460/price/prices-20250201.csv index 4fb969d96d1d..9fb9b9259268 100644 --- a/475460/price/prices-20250201.csv +++ b/475460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10560,160,2,1.54,3837124380,360086,50.05,10590,11140,10490,13520,7280,10400,10656.36,0.25,0,6758,11826,11112,10686,9972,9546,11470,10330,6,3120,100,7280,10,1,5559750,587,8.24,3.21,12,6.48,1282.00,3294.00,20500,20250123,-48.49,10220,20250205,3.33,20500,-48.49,20250123,10220,3.33,20250205,20500,-48.49,20250123,10220,3.33,20250205,0.00,N,475460,100,5 억,,13960,N,N,0,N,00,N +20250207,151240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10560,160,2,1.54,3737775460,350693,48.74,10590,11140,10490,13520,7280,10400,10658.26,0.25,0,6905,11826,11112,10686,9972,9546,11470,10330,6,3120,100,7280,10,1,5559750,587,8.24,3.21,12,6.31,1282.00,3294.00,20500,20250123,-48.49,10220,20250205,3.33,20500,-48.49,20250123,10220,3.33,20250205,20500,-48.49,20250123,10220,3.33,20250205,0.00,N,475460,100,5 억,,13960,N,N,0,N,00,N +20250207,141238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10550,150,2,1.44,3514503370,329495,45.80,10590,11140,10500,13520,7280,10400,10666.33,0.25,0,8024,11826,11112,10686,9972,9546,11470,10330,6,3120,100,7280,10,1,5559750,587,8.23,3.20,12,5.93,1282.00,3294.00,20500,20250123,-48.54,10220,20250205,3.23,20500,-48.54,20250123,10220,3.23,20250205,20500,-48.54,20250123,10220,3.23,20250205,0.00,N,475460,100,5 억,,13960,N,N,0,N,00,N +20250207,131236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10550,150,2,1.44,3357242760,314578,43.72,10590,11140,10500,13520,7280,10400,10672.21,0.25,0,8612,11826,11112,10686,9972,9546,11470,10330,6,3120,100,7280,10,1,5559750,587,8.23,3.20,12,5.66,1282.00,3294.00,20500,20250123,-48.54,10220,20250205,3.23,20500,-48.54,20250123,10220,3.23,20250205,20500,-48.54,20250123,10220,3.23,20250205,0.00,N,475460,100,5 억,,13960,N,N,0,N,00,N +20250207,121236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10520,120,2,1.15,3110089940,291153,40.47,10590,11140,10500,13520,7280,10400,10681.98,0.25,0,5142,11826,11112,10686,9972,9546,11470,10330,6,3120,100,7280,10,1,5559750,585,8.21,3.19,12,5.24,1282.00,3294.00,20500,20250123,-48.68,10220,20250205,2.94,20500,-48.68,20250123,10220,2.94,20250205,20500,-48.68,20250123,10220,2.94,20250205,0.00,N,475460,100,5 억,,13960,N,N,0,N,00,N +20250207,111232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10780,380,2,3.65,2688708220,251406,34.94,10590,11140,10500,13520,7280,10400,10694.69,0.25,0,9791,11826,11112,10686,9972,9546,11470,10330,6,3120,100,7280,10,1,5559750,599,8.41,3.27,12,4.52,1282.00,3294.00,20500,20250123,-47.41,10220,20250205,5.48,20500,-47.41,20250123,10220,5.48,20250205,20500,-47.41,20250123,10220,5.48,20250205,0.00,N,475460,100,5 억,,13960,N,N,0,N,00,N +20250207,101238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10670,270,2,2.60,1454431370,137009,19.04,10590,10800,10500,13520,7280,10400,10615.59,0.25,0,2142,11826,11112,10686,9972,9546,11470,10330,6,3120,100,7280,10,1,5559750,593,8.32,3.24,12,2.46,1282.00,3294.00,20500,20250123,-47.95,10220,20250205,4.40,20500,-47.95,20250123,10220,4.40,20250205,20500,-47.95,20250123,10220,4.40,20250205,0.00,N,475460,100,5 억,,13960,N,N,0,N,00,N +20250207,091245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10630,230,2,2.21,987578890,93031,12.93,10590,10800,10500,13520,7280,10400,10615.59,0.25,0,2002,11826,11112,10686,9972,9546,11470,10330,6,3120,100,7280,10,1,5559750,591,8.29,3.23,12,1.67,1282.00,3294.00,20500,20250123,-48.15,10220,20250205,4.01,20500,-48.15,20250123,10220,4.01,20250205,20500,-48.15,20250123,10220,4.01,20250205,0.00,N,475460,100,5 억,,13960,N,N,0,N,00,N 20250206,161205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10400,170,2,1.66,7672419020,709240,249.21,10310,11400,10260,13290,7170,10230,10818.93,0.26,0,-558,10930,10580,10400,10050,9870,10490,9960,6,3060,100,7160,10,1,5559750,578,8.11,3.16,12,12.76,1282.00,3294.00,20500,20250123,-49.27,10220,20250205,1.76,20500,-49.27,20250123,10220,1.76,20250205,20500,-49.27,20250123,10220,1.76,20250205,0.00,N,475460,100,5 억,,14560,N,N,0,N,00,N 20250206,151212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10380,150,2,1.47,7530186550,695571,244.40,10310,11400,10260,13290,7170,10230,10826.40,0.26,0,-110,10930,10580,10400,10050,9870,10490,9960,6,3060,100,7160,10,1,5559750,577,8.10,3.15,12,12.51,1282.00,3294.00,20500,20250123,-49.37,10220,20250205,1.57,20500,-49.37,20250123,10220,1.57,20250205,20500,-49.37,20250123,10220,1.57,20250205,0.00,N,475460,100,5 억,,14560,N,N,0,N,00,N 20250206,141210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10430,200,2,1.96,7163135880,660321,232.02,10310,11400,10260,13290,7170,10230,10848.49,0.26,0,1618,10930,10580,10400,10050,9870,10490,9960,6,3060,100,7160,10,1,5559750,580,8.14,3.17,12,11.88,1282.00,3294.00,20500,20250123,-49.12,10220,20250205,2.05,20500,-49.12,20250123,10220,2.05,20250205,20500,-49.12,20250123,10220,2.05,20250205,0.00,N,475460,100,5 억,,14560,N,N,0,N,00,N diff --git a/475560/price/prices-20250201.csv b/475560/price/prices-20250201.csv index ae1708bd01f6..cbb5f16a6436 100644 --- a/475560/price/prices-20250201.csv +++ b/475560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29900,-100,5,-0.33,1554903750,51836,38.41,30000,30150,29850,39000,21000,30000,29996.97,0.21,0,-1457,31133,30566,30233,29666,29333,30400,29500,75,9000,500,21000,50,1,14657120,4382,16.28,2.58,12,0.35,1837.00,11574.00,64500,20241106,-53.64,29000,20250203,3.10,33300,-10.21,20250117,29000,3.10,20250203,64500,-53.64,20241106,29000,3.10,20250203,0.29,N,475560,500,74 억,,30513,N,N,6,N,00,N +20250207,151240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29950,-50,5,-0.17,1454668000,48485,35.92,30000,30150,29850,39000,21000,30000,30002.43,0.21,0,-1429,31133,30566,30233,29666,29333,30400,29500,75,9000,500,21000,50,1,14657120,4390,16.30,2.59,12,0.33,1837.00,11574.00,64500,20241106,-53.57,29000,20250203,3.28,33300,-10.06,20250117,29000,3.28,20250203,64500,-53.57,20241106,29000,3.28,20250203,0.29,N,475560,500,74 억,,30513,N,N,6,N,00,N +20250207,141239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29950,-50,5,-0.17,1217289250,40563,30.05,30000,30150,29850,39000,21000,30000,30009.84,0.21,0,-1320,31133,30566,30233,29666,29333,30400,29500,75,9000,500,21000,50,1,14657120,4390,16.30,2.59,12,0.28,1837.00,11574.00,64500,20241106,-53.57,29000,20250203,3.28,33300,-10.06,20250117,29000,3.28,20250203,64500,-53.57,20241106,29000,3.28,20250203,0.29,N,475560,500,74 억,,30513,N,N,6,N,00,N +20250207,131237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30000,0,3,0.00,907943700,30249,22.41,30000,30150,29850,39000,21000,30000,30015.66,0.21,0,-1517,31133,30566,30233,29666,29333,30400,29500,75,9000,500,21000,50,1,14657120,4397,16.33,2.59,12,0.21,1837.00,11574.00,64500,20241106,-53.49,29000,20250203,3.45,33300,-9.91,20250117,29000,3.45,20250203,64500,-53.49,20241106,29000,3.45,20250203,0.29,N,475560,500,74 억,,30513,N,N,6,N,00,N +20250207,121236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30050,50,2,0.17,783734250,26114,19.35,30000,30150,29850,39000,21000,30000,30012.03,0.21,0,-1631,31133,30566,30233,29666,29333,30400,29500,75,9000,500,21000,50,1,14657120,4404,16.36,2.60,12,0.18,1837.00,11574.00,64500,20241106,-53.41,29000,20250203,3.62,33300,-9.76,20250117,29000,3.62,20250203,64500,-53.41,20241106,29000,3.62,20250203,0.29,N,475560,500,74 억,,30513,N,N,6,N,00,N +20250207,111233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30100,100,2,0.33,658575000,21947,16.26,30000,30150,29850,39000,21000,30000,30007.52,0.21,0,-1633,31133,30566,30233,29666,29333,30400,29500,75,9000,500,21000,50,1,14657120,4412,16.39,2.60,12,0.15,1837.00,11574.00,64500,20241106,-53.33,29000,20250203,3.79,33300,-9.61,20250117,29000,3.79,20250203,64500,-53.33,20241106,29000,3.79,20250203,0.29,N,475560,500,74 억,,30513,N,N,6,N,00,N +20250207,101238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30050,50,2,0.17,481172850,16039,11.88,30000,30150,29850,39000,21000,30000,30000.18,0.21,0,-1317,31133,30566,30233,29666,29333,30400,29500,75,9000,500,21000,50,1,14657120,4404,16.36,2.60,12,0.11,1837.00,11574.00,64500,20241106,-53.41,29000,20250203,3.62,33300,-9.76,20250117,29000,3.62,20250203,64500,-53.41,20241106,29000,3.62,20250203,0.29,N,475560,500,74 억,,30513,N,N,6,N,00,N +20250207,091246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30050,50,2,0.17,189781500,6338,4.70,30000,30050,29850,39000,21000,30000,29943.44,0.21,0,-247,31133,30566,30233,29666,29333,30400,29500,75,9000,500,21000,50,1,14657120,4404,16.36,2.60,12,0.04,1837.00,11574.00,64500,20241106,-53.41,29000,20250203,3.62,33300,-9.76,20250117,29000,3.62,20250203,64500,-53.41,20241106,29000,3.62,20250203,0.29,N,475560,500,74 억,,30513,N,N,6,N,00,N 20250206,161205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30000,-700,5,-2.28,4040742950,134364,193.66,30500,30800,29900,39900,21500,30700,30073.15,0.39,0,-23892,31600,31150,30750,30300,29900,31125,30275,75,9200,500,21490,50,1,14657120,4397,16.33,2.59,12,0.92,1837.00,11574.00,64500,20241106,-53.49,29000,20250203,3.45,33300,-9.91,20250117,29000,3.45,20250203,64500,-53.49,20241106,29000,3.45,20250203,0.29,N,475560,500,74 억,,56525,N,N,6,N,00,N 20250206,151212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30050,-650,5,-2.12,3932603800,130762,188.46,30500,30800,29900,39900,21500,30700,30074.52,0.39,0,-23619,31600,31150,30750,30300,29900,31125,30275,75,9200,500,21490,50,1,14657120,4404,16.36,2.60,12,0.89,1837.00,11574.00,64500,20241106,-53.41,29000,20250203,3.62,33300,-9.76,20250117,29000,3.62,20250203,64500,-53.41,20241106,29000,3.62,20250203,0.29,N,475560,500,74 억,,56525,N,N,13,N,00,N 20250206,141210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30050,-650,5,-2.12,3531533850,117406,169.21,30500,30800,29900,39900,21500,30700,30079.67,0.39,0,-23667,31600,31150,30750,30300,29900,31125,30275,75,9200,500,21490,50,1,14657120,4404,16.36,2.60,12,0.80,1837.00,11574.00,64500,20241106,-53.41,29000,20250203,3.62,33300,-9.76,20250117,29000,3.62,20250203,64500,-53.41,20241106,29000,3.62,20250203,0.29,N,475560,500,74 억,,56525,N,N,13,N,00,N diff --git a/475580/price/prices-20250201.csv b/475580/price/prices-20250201.csv index 261673f555d8..ddbcabde12df 100644 --- a/475580/price/prices-20250201.csv +++ b/475580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161238,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13450,250,2,1.89,22107083930,1647797,53.87,13130,13770,12800,17160,9240,13200,13416.24,2.21,0,-4501,14133,13666,12983,12516,11833,13900,12750,27,3960,200,9240,10,1,13513650,1818,38.87,5.47,12,12.19,346.00,2459.00,15390,20250106,-12.61,6720,20241115,100.15,15390,-12.61,20250106,10730,25.35,20250203,15390,-12.61,20250106,6720,100.15,20241115,3.42,N,475580,200,27 억,,299101,N,N,0,N,00,N +20250207,151240,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13430,230,2,1.74,21209053710,1580920,51.69,13130,13770,12800,17160,9240,13200,13415.82,2.21,0,-13268,14133,13666,12983,12516,11833,13900,12750,27,3960,200,9240,10,1,13513650,1815,38.82,5.46,12,11.70,346.00,2459.00,15390,20250106,-12.74,6720,20241115,99.85,15390,-12.74,20250106,10730,25.16,20250203,15390,-12.74,20250106,6720,99.85,20241115,3.42,N,475580,200,27 억,,299101,N,N,0,N,00,N +20250207,141239,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13610,410,2,3.11,19011856990,1418383,46.37,13130,13770,12800,17160,9240,13200,13404.09,2.21,0,-16635,14133,13666,12983,12516,11833,13900,12750,27,3960,200,9240,10,1,13513650,1839,39.34,5.53,12,10.50,346.00,2459.00,15390,20250106,-11.57,6720,20241115,102.53,15390,-11.57,20250106,10730,26.84,20250203,15390,-11.57,20250106,6720,102.53,20241115,3.42,N,475580,200,27 억,,299101,N,N,0,N,00,N +20250207,131237,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13470,270,2,2.05,13777304580,1034031,33.81,13130,13600,12800,17160,9240,13200,13324.04,2.21,0,-36168,14133,13666,12983,12516,11833,13900,12750,27,3960,200,9240,10,1,13513650,1820,38.93,5.48,12,7.65,346.00,2459.00,15390,20250106,-12.48,6720,20241115,100.45,15390,-12.48,20250106,10730,25.54,20250203,15390,-12.48,20250106,6720,100.45,20241115,3.42,N,475580,200,27 억,,299101,N,N,0,N,00,N +20250207,121237,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13330,130,2,0.98,12228245340,919003,30.05,13130,13600,12800,17160,9240,13200,13306.14,2.21,0,-40663,14133,13666,12983,12516,11833,13900,12750,27,3960,200,9240,10,1,13513650,1801,38.53,5.42,12,6.80,346.00,2459.00,15390,20250106,-13.39,6720,20241115,98.36,15390,-13.39,20250106,10730,24.23,20250203,15390,-13.39,20250106,6720,98.36,20241115,3.42,N,475580,200,27 억,,299101,N,N,0,N,00,N +20250207,111233,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13340,140,2,1.06,11408749350,857583,28.04,13130,13600,12800,17160,9240,13200,13303.54,2.21,0,-50170,14133,13666,12983,12516,11833,13900,12750,27,3960,200,9240,10,1,13513650,1803,38.55,5.42,12,6.35,346.00,2459.00,15390,20250106,-13.32,6720,20241115,98.51,15390,-13.32,20250106,10730,24.32,20250203,15390,-13.32,20250106,6720,98.51,20241115,3.42,N,475580,200,27 억,,299101,N,N,0,N,00,N +20250207,101238,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13300,100,2,0.76,7348041950,556247,18.19,13130,13500,12800,17160,9240,13200,13210.06,2.21,0,-42139,14133,13666,12983,12516,11833,13900,12750,27,3960,200,9240,10,1,13513650,1797,38.44,5.41,12,4.12,346.00,2459.00,15390,20250106,-13.58,6720,20241115,97.92,15390,-13.58,20250106,10730,23.95,20250203,15390,-13.58,20250106,6720,97.92,20241115,3.42,N,475580,200,27 억,,299101,N,N,0,N,00,N +20250207,091246,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12850,-350,5,-2.65,1547578700,119746,3.91,13130,13140,12800,17160,9240,13200,12920.77,2.21,0,-5481,14133,13666,12983,12516,11833,13900,12750,27,3960,200,9240,10,1,13513650,1737,37.14,5.23,12,0.89,346.00,2459.00,15390,20250106,-16.50,6720,20241115,91.22,15390,-16.50,20250106,10730,19.76,20250203,15390,-16.50,20250106,6720,91.22,20241115,3.42,N,475580,200,27 억,,299101,N,N,0,N,00,N 20250206,161205,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13200,1250,2,10.46,39717863720,3034215,781.70,12440,13450,12300,15530,8370,11950,13089.91,1.16,0,147528,12356,12152,11886,11682,11416,12020,11550,27,3580,200,8360,10,1,13513650,1784,38.15,5.37,12,22.45,346.00,2459.00,15390,20250106,-14.23,6720,20241115,96.43,15390,-14.23,20250106,10730,23.02,20250203,15390,-14.23,20250106,6720,96.43,20241115,3.51,N,475580,200,27 억,,156527,N,N,0,N,00,N 20250206,151212,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13150,1200,2,10.04,38783159080,2963205,763.41,12440,13450,12300,15530,8370,11950,13088.37,1.16,0,152462,12356,12152,11886,11682,11416,12020,11550,27,3580,200,8360,10,1,13513650,1777,38.01,5.35,12,21.93,346.00,2459.00,15390,20250106,-14.55,6720,20241115,95.68,15390,-14.55,20250106,10730,22.55,20250203,15390,-14.55,20250106,6720,95.68,20241115,3.51,N,475580,200,27 억,,156527,N,N,0,N,00,N 20250206,141210,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13160,1210,2,10.13,35704364810,2729506,703.20,12440,13450,12300,15530,8370,11950,13081.02,1.16,0,139960,12356,12152,11886,11682,11416,12020,11550,27,3580,200,8360,10,1,13513650,1778,38.03,5.35,12,20.20,346.00,2459.00,15390,20250106,-14.49,6720,20241115,95.83,15390,-14.49,20250106,10730,22.65,20250203,15390,-14.49,20250106,6720,95.83,20241115,3.51,N,475580,200,27 억,,156527,N,N,0,N,00,N diff --git a/475660/price/prices-20250201.csv b/475660/price/prices-20250201.csv index 690d7dc8b5b9..017136c04b2f 100644 --- a/475660/price/prices-20250201.csv +++ b/475660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161238,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5220,-360,5,-6.45,939304670,176140,1197.01,5600,5630,5220,7250,3910,5580,5332.72,0.76,0,-959,5753,5666,5593,5506,5433,5630,5470,40,1670,500,3900,10,1,7929835,414,-33.90,-8.22,12,2.22,-154.00,-635.00,11480,20241118,-54.53,5220,20250207,0.00,6910,-24.46,20250106,5220,0.00,20250207,11480,-54.53,20241118,5220,0.00,20250207,0.77,N,475660,500,39 억,,60091,N,N,0,N,00,N +20250207,151240,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5280,-300,5,-5.38,886321280,166027,1128.28,5600,5630,5240,7250,3910,5580,5338.42,0.76,0,3101,5753,5666,5593,5506,5433,5630,5470,40,1670,500,3900,10,1,7929835,419,-34.29,-8.31,12,2.09,-154.00,-635.00,11480,20241118,-54.01,5240,20250207,0.76,6910,-23.59,20250106,5240,0.76,20250207,11480,-54.01,20241118,5240,0.76,20250207,0.77,N,475660,500,39 억,,60091,N,N,0,N,00,N +20250207,141239,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5320,-260,5,-4.66,795263590,148769,1011.00,5600,5630,5250,7250,3910,5580,5345.63,0.76,0,7996,5753,5666,5593,5506,5433,5630,5470,40,1670,500,3900,10,1,7929835,422,-34.55,-8.38,12,1.88,-154.00,-635.00,11480,20241118,-53.66,5250,20250207,1.33,6910,-23.01,20250106,5250,1.33,20250207,11480,-53.66,20241118,5250,1.33,20250207,0.77,N,475660,500,39 억,,60091,N,N,0,N,00,N +20250207,131237,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5350,-230,5,-4.12,709860420,132606,901.16,5600,5630,5250,7250,3910,5580,5353.15,0.76,0,8861,5753,5666,5593,5506,5433,5630,5470,40,1670,500,3900,10,1,7929835,424,-34.74,-8.43,12,1.67,-154.00,-635.00,11480,20241118,-53.40,5250,20250207,1.90,6910,-22.58,20250106,5250,1.90,20250207,11480,-53.40,20241118,5250,1.90,20250207,0.77,N,475660,500,39 억,,60091,N,N,0,N,00,N +20250207,121237,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5390,-190,5,-3.41,667067250,124629,846.95,5600,5630,5250,7250,3910,5580,5352.42,0.76,0,11441,5753,5666,5593,5506,5433,5630,5470,40,1670,500,3900,10,1,7929835,427,-35.00,-8.49,12,1.57,-154.00,-635.00,11480,20241118,-53.05,5250,20250207,2.67,6910,-22.00,20250106,5250,2.67,20250207,11480,-53.05,20241118,5250,2.67,20250207,0.77,N,475660,500,39 억,,60091,N,N,0,N,00,N +20250207,111233,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5310,-270,5,-4.84,533439290,99760,677.95,5600,5630,5250,7250,3910,5580,5347.23,0.76,0,19645,5753,5666,5593,5506,5433,5630,5470,40,1670,500,3900,10,1,7929835,421,-34.48,-8.36,12,1.26,-154.00,-635.00,11480,20241118,-53.75,5250,20250207,1.14,6910,-23.15,20250106,5250,1.14,20250207,11480,-53.75,20241118,5250,1.14,20250207,0.77,N,475660,500,39 억,,60091,N,N,0,N,00,N +20250207,101239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5540,-40,5,-0.72,30266390,5449,37.03,5600,5630,5520,7250,3910,5580,5554.49,0.76,0,-206,5753,5666,5593,5506,5433,5630,5470,40,1670,500,3900,10,1,7929835,439,-35.97,-8.72,12,0.07,-154.00,-635.00,11480,20241118,-51.74,5500,20250205,0.73,6910,-19.83,20250106,5500,0.73,20250205,11480,-51.74,20241118,5500,0.73,20250205,0.77,N,475660,500,39 억,,60091,N,N,0,N,00,N +20250207,091246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5590,10,2,0.18,6411970,1145,7.78,5600,5630,5550,7250,3910,5580,5599.97,0.76,0,-717,5753,5666,5593,5506,5433,5630,5470,40,1670,500,3900,10,1,7929835,443,-36.30,-8.80,12,0.01,-154.00,-635.00,11480,20241118,-51.31,5500,20250205,1.64,6910,-19.10,20250106,5500,1.64,20250205,11480,-51.31,20241118,5500,1.64,20250205,0.77,N,475660,500,39 억,,60091,N,N,0,N,00,N 20250206,161206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5580,-10,5,-0.18,82434660,14713,24.68,5590,5680,5520,7260,3920,5590,5602.85,0.69,0,5066,5930,5760,5630,5460,5330,5695,5395,40,1670,500,3910,10,1,7929835,442,-36.23,-8.79,12,0.19,-154.00,-635.00,11480,20241118,-51.39,5500,20250205,1.45,6910,-19.25,20250106,5500,1.45,20250205,11480,-51.39,20241118,5500,1.45,20250205,0.45,N,475660,500,39 억,,55019,N,N,0,N,00,N 20250206,151212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5600,10,2,0.18,79348290,14160,23.75,5590,5680,5520,7260,3920,5590,5603.69,0.69,0,5299,5930,5760,5630,5460,5330,5695,5395,40,1670,500,3910,10,1,7929835,444,-36.36,-8.82,12,0.18,-154.00,-635.00,11480,20241118,-51.22,5500,20250205,1.82,6910,-18.96,20250106,5500,1.82,20250205,11480,-51.22,20241118,5500,1.82,20250205,0.45,N,475660,500,39 억,,55019,N,N,0,N,00,N 20250206,141211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5610,20,2,0.36,70366940,12549,21.05,5590,5680,5520,7260,3920,5590,5607.37,0.69,0,5181,5930,5760,5630,5460,5330,5695,5395,40,1670,500,3910,10,1,7929835,445,-36.43,-8.83,12,0.16,-154.00,-635.00,11480,20241118,-51.13,5500,20250205,2.00,6910,-18.81,20250106,5500,2.00,20250205,11480,-51.13,20241118,5500,2.00,20250205,0.45,N,475660,500,39 억,,55019,N,N,0,N,00,N diff --git a/475960/price/prices-20250201.csv b/475960/price/prices-20250201.csv index 56ec660c6007..8519c05c98bd 100644 --- a/475960/price/prices-20250201.csv +++ b/475960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161239,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,19860,510,2,2.64,29794142630,1454133,281.16,19970,21800,19500,25150,13550,19350,20489.59,1.94,0,-56927,20256,19802,19046,18592,17836,20030,18820,65,5800,500,13540,10,1,13047594,2591,-6.33,11.72,12,11.14,-3137.00,1695.00,21800,20250207,-8.90,9930,20241108,100.00,21800,-8.90,20250207,14850,33.74,20250102,21800,-8.90,20250207,9930,100.00,20241108,0.94,N,475960,500,65 억,,252802,N,N,0,N,00,N +20250207,151241,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,19920,570,2,2.95,29437314270,1436175,277.68,19970,21800,19500,25150,13550,19350,20497.07,1.94,0,-58063,20256,19802,19046,18592,17836,20030,18820,65,5800,500,13540,10,1,13047594,2599,-6.35,11.75,12,11.01,-3137.00,1695.00,21800,20250207,-8.62,9930,20241108,100.60,21800,-8.62,20250207,14850,34.14,20250102,21800,-8.62,20250207,9930,100.60,20241108,0.94,N,475960,500,65 억,,252802,N,N,0,N,00,N +20250207,141239,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,20050,700,2,3.62,28188414160,1373672,265.60,19970,21800,19500,25150,13550,19350,20520.53,1.94,0,-47047,20256,19802,19046,18592,17836,20030,18820,65,5800,500,13540,50,1,13047594,2616,-6.39,11.83,12,10.53,-3137.00,1695.00,21800,20250207,-8.03,9930,20241108,101.91,21800,-8.03,20250207,14850,35.02,20250102,21800,-8.03,20250207,9930,101.91,20241108,0.94,N,475960,500,65 억,,252802,N,N,0,N,00,N +20250207,131237,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,20300,950,2,4.91,25968596020,1262466,244.10,19970,21800,19500,25150,13550,19350,20569.79,1.94,0,-34061,20256,19802,19046,18592,17836,20030,18820,65,5800,500,13540,50,1,13047594,2649,-6.47,11.98,12,9.68,-3137.00,1695.00,21800,20250207,-6.88,9930,20241108,104.43,21800,-6.88,20250207,14850,36.70,20250102,21800,-6.88,20250207,9930,104.43,20241108,0.94,N,475960,500,65 억,,252802,N,N,0,N,00,N +20250207,121237,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,20100,750,2,3.88,25191188770,1224051,236.67,19970,21800,19500,25150,13550,19350,20580.23,1.94,0,-39895,20256,19802,19046,18592,17836,20030,18820,65,5800,500,13540,50,1,13047594,2623,-6.41,11.86,12,9.38,-3137.00,1695.00,21800,20250207,-7.80,9930,20241108,102.42,21800,-7.80,20250207,14850,35.35,20250102,21800,-7.80,20250207,9930,102.42,20241108,0.94,N,475960,500,65 억,,252802,N,N,0,N,00,N +20250207,111233,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,20450,1100,2,5.68,23512386770,1141478,220.71,19970,21800,19500,25150,13550,19350,20598.26,1.94,0,-23089,20256,19802,19046,18592,17836,20030,18820,65,5800,500,13540,50,1,13047594,2668,-6.52,12.06,12,8.75,-3137.00,1695.00,21800,20250207,-6.19,9930,20241108,105.94,21800,-6.19,20250207,14850,37.71,20250102,21800,-6.19,20250207,9930,105.94,20241108,0.94,N,475960,500,65 억,,252802,N,N,0,N,00,N +20250207,101239,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,20200,850,2,4.39,20065298520,970781,187.70,19970,21800,19500,25150,13550,19350,20669.31,1.94,0,-33150,20256,19802,19046,18592,17836,20030,18820,65,5800,500,13540,50,1,13047594,2636,-6.44,11.92,12,7.44,-3137.00,1695.00,21800,20250207,-7.34,9930,20241108,103.42,21800,-7.34,20250207,14850,36.03,20250102,21800,-7.34,20250207,9930,103.42,20241108,0.94,N,475960,500,65 억,,252802,N,N,0,N,00,N +20250207,091246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,20050,700,2,3.62,2932203760,147591,28.54,19970,20150,19500,25150,13550,19350,19867.28,1.94,0,-28701,20256,19802,19046,18592,17836,20030,18820,65,5800,500,13540,50,1,13047594,2616,-6.39,11.83,12,1.13,-3137.00,1695.00,20900,20250123,-4.07,9930,20241108,101.91,20900,-4.07,20250123,14850,35.02,20250102,20900,-4.07,20250123,9930,101.91,20241108,0.94,N,475960,500,65 억,,252802,N,N,0,N,00,N 20250206,161206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,19350,320,2,1.68,9330128340,494407,165.29,19060,19500,18290,24700,13330,19030,18869.84,2.39,0,-61405,20523,19776,19353,18606,18183,19565,18395,65,5670,500,13320,10,1,13047594,2525,-6.17,11.42,12,3.79,-3137.00,1695.00,20900,20250123,-7.42,9930,20241108,94.86,20900,-7.42,20250123,14850,30.30,20250102,20900,-7.42,20250123,9930,94.86,20241108,0.91,N,475960,500,65 억,,312353,N,N,0,N,00,N 20250206,151213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,19440,410,2,2.15,8548580900,454064,151.81,19060,19450,18290,24700,13330,19030,18826.82,2.39,0,-51749,20523,19776,19353,18606,18183,19565,18395,65,5670,500,13320,10,1,13047594,2536,-6.20,11.47,12,3.48,-3137.00,1695.00,20900,20250123,-6.99,9930,20241108,95.77,20900,-6.99,20250123,14850,30.91,20250102,20900,-6.99,20250123,9930,95.77,20241108,0.91,N,475960,500,65 억,,312353,N,N,0,N,00,N 20250206,141211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,19070,40,2,0.21,6117067320,326615,109.20,19060,19190,18290,24700,13330,19030,18728.68,2.39,0,-12014,20523,19776,19353,18606,18183,19565,18395,65,5670,500,13320,10,1,13047594,2488,-6.08,11.25,12,2.50,-3137.00,1695.00,20900,20250123,-8.76,9930,20241108,92.04,20900,-8.76,20250123,14850,28.42,20250102,20900,-8.76,20250123,9930,92.04,20241108,0.91,N,475960,500,65 억,,312353,N,N,0,N,00,N diff --git a/476060/price/prices-20250201.csv b/476060/price/prices-20250201.csv index f4ed9c6d5d05..a56d9196a3d6 100644 --- a/476060/price/prices-20250201.csv +++ b/476060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15060,-330,5,-2.14,15523340980,985909,57.98,16460,16460,14950,20000,10780,15390,15747.95,1.44,0,-128162,16396,15892,15096,14592,13796,16145,14845,54,4610,500,10770,10,1,10803960,1627,82.30,-7.04,12,9.13,183.00,-2138.00,26100,20241219,-42.30,13230,20250121,13.83,20650,-27.07,20250108,13230,13.83,20250121,26100,-42.30,20241219,13230,13.83,20250121,0.96,N,476060,500,54 억,,155895,N,N,0,N,00,N +20250207,151241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14990,-400,5,-2.60,15248487740,967630,56.90,16460,16460,14950,20000,10780,15390,15759.87,1.44,0,-126285,16396,15892,15096,14592,13796,16145,14845,54,4610,500,10770,10,1,10803960,1620,81.91,-7.01,12,8.96,183.00,-2138.00,26100,20241219,-42.57,13230,20250121,13.30,20650,-27.41,20250108,13230,13.30,20250121,26100,-42.57,20241219,13230,13.30,20250121,0.96,N,476060,500,54 억,,155895,N,N,0,N,00,N +20250207,141240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15170,-220,5,-1.43,14260479120,902143,53.05,16460,16460,15020,20000,10780,15390,15808.88,1.44,0,-117567,16396,15892,15096,14592,13796,16145,14845,54,4610,500,10770,10,1,10803960,1639,82.90,-7.10,12,8.35,183.00,-2138.00,26100,20241219,-41.88,13230,20250121,14.66,20650,-26.54,20250108,13230,14.66,20250121,26100,-41.88,20241219,13230,14.66,20250121,0.96,N,476060,500,54 억,,155895,N,N,0,N,00,N +20250207,131238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15180,-210,5,-1.36,13323351030,840057,49.40,16460,16460,15080,20000,10780,15390,15861.93,1.44,0,-115004,16396,15892,15096,14592,13796,16145,14845,54,4610,500,10770,10,1,10803960,1640,82.95,-7.10,12,7.78,183.00,-2138.00,26100,20241219,-41.84,13230,20250121,14.74,20650,-26.49,20250108,13230,14.74,20250121,26100,-41.84,20241219,13230,14.74,20250121,0.96,N,476060,500,54 억,,155895,N,N,0,N,00,N +20250207,121238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15430,40,2,0.26,12283205560,771926,45.39,16460,16460,15330,20000,10780,15390,15914.68,1.44,0,-118245,16396,15892,15096,14592,13796,16145,14845,54,4610,500,10770,10,1,10803960,1667,84.32,-7.22,12,7.14,183.00,-2138.00,26100,20241219,-40.88,13230,20250121,16.63,20650,-25.28,20250108,13230,16.63,20250121,26100,-40.88,20241219,13230,16.63,20250121,0.96,N,476060,500,54 억,,155895,N,N,0,N,00,N +20250207,111234,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15510,120,2,0.78,11178936240,700284,41.18,16460,16460,15470,20000,10780,15390,15966.17,1.44,0,-114926,16396,15892,15096,14592,13796,16145,14845,54,4610,500,10770,10,1,10803960,1676,84.75,-7.25,12,6.48,183.00,-2138.00,26100,20241219,-40.57,13230,20250121,17.23,20650,-24.89,20250108,13230,17.23,20250121,26100,-40.57,20241219,13230,17.23,20250121,0.96,N,476060,500,54 억,,155895,N,N,0,N,00,N +20250207,101239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15730,340,2,2.21,9256492100,576981,33.93,16460,16460,15680,20000,10780,15390,16046.77,1.44,0,-95522,16396,15892,15096,14592,13796,16145,14845,54,4610,500,10770,10,1,10803960,1699,85.96,-7.36,12,5.34,183.00,-2138.00,26100,20241219,-39.73,13230,20250121,18.90,20650,-23.83,20250108,13230,18.90,20250121,26100,-39.73,20241219,13230,18.90,20250121,0.96,N,476060,500,54 억,,155895,N,N,0,N,00,N +20250207,091246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15950,560,2,3.64,5529167810,342344,20.13,16460,16460,15880,20000,10780,15390,16158.39,1.44,0,-75996,16396,15892,15096,14592,13796,16145,14845,54,4610,500,10770,10,1,10803960,1723,87.16,-7.46,12,3.17,183.00,-2138.00,26100,20241219,-38.89,13230,20250121,20.56,20650,-22.76,20250108,13230,20.56,20250121,26100,-38.89,20241219,13230,20.56,20250121,0.96,N,476060,500,54 억,,155895,N,N,0,N,00,N 20250206,161206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15390,1060,2,7.40,25558316540,1689596,652.85,14300,15600,14300,18620,10040,14330,15126.63,0.49,0,103242,14670,14500,14230,14060,13790,14585,14145,54,4290,500,10030,10,1,10803960,1663,84.10,-7.20,12,15.64,183.00,-2138.00,26100,20241219,-41.03,13230,20250121,16.33,20650,-25.47,20250108,13230,16.33,20250121,26100,-41.03,20241219,13230,16.33,20250121,0.96,N,476060,500,54 억,,52782,N,N,0,N,00,N 20250206,151213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15280,950,2,6.63,24889167470,1645968,635.99,14300,15600,14300,18620,10040,14330,15122.07,0.49,0,103018,14670,14500,14230,14060,13790,14585,14145,54,4290,500,10030,10,1,10803960,1651,83.50,-7.15,12,15.23,183.00,-2138.00,26100,20241219,-41.46,13230,20250121,15.50,20650,-26.00,20250108,13230,15.50,20250121,26100,-41.46,20241219,13230,15.50,20250121,0.96,N,476060,500,54 억,,52782,N,N,0,N,00,N 20250206,141211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15190,860,2,6.00,21482808950,1423784,550.14,14300,15600,14300,18620,10040,14330,15089.39,0.49,0,105013,14670,14500,14230,14060,13790,14585,14145,54,4290,500,10030,10,1,10803960,1641,83.01,-7.10,12,13.18,183.00,-2138.00,26100,20241219,-41.80,13230,20250121,14.81,20650,-26.44,20250108,13230,14.81,20250121,26100,-41.80,20241219,13230,14.81,20250121,0.96,N,476060,500,54 억,,52782,N,N,0,N,00,N diff --git a/476080/price/prices-20250201.csv b/476080/price/prices-20250201.csv index 2fa6874484c1..d85d4499c290 100644 --- a/476080/price/prices-20250201.csv +++ b/476080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161239,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,12870,-310,5,-2.35,892290460,68536,67.80,13210,13250,12870,17130,9230,13180,13019.52,0.75,0,-3766,13593,13386,13283,13076,12973,13335,13025,8,3950,100,8430,10,1,7785000,1002,11.99,3.56,12,0.88,1073.00,3611.00,54800,20240822,-76.51,10460,20241115,23.04,15960,-19.36,20250102,12510,2.88,20250203,54800,-76.51,20240822,10460,23.04,20241115,6.61,N,476080,100,7 억,,58558,N,N,170,N,00,N +20250207,151241,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13000,-180,5,-1.37,822064030,63102,62.42,13210,13250,12890,17130,9230,13180,13027.54,0.75,0,-2583,13593,13386,13283,13076,12973,13335,13025,8,3950,100,8430,10,1,7785000,1012,12.12,3.60,12,0.81,1073.00,3611.00,54800,20240822,-76.28,10460,20241115,24.28,15960,-18.55,20250102,12510,3.92,20250203,54800,-76.28,20240822,10460,24.28,20241115,6.61,N,476080,100,7 억,,58558,N,N,200,N,00,N +20250207,141240,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13010,-170,5,-1.29,560951680,42953,42.49,13210,13250,12900,17130,9230,13180,13059.66,0.75,0,-7335,13593,13386,13283,13076,12973,13335,13025,8,3950,100,8430,10,1,7785000,1013,12.12,3.60,12,0.55,1073.00,3611.00,54800,20240822,-76.26,10460,20241115,24.38,15960,-18.48,20250102,12510,4.00,20250203,54800,-76.26,20240822,10460,24.38,20241115,6.61,N,476080,100,7 억,,58558,N,N,200,N,00,N +20250207,131238,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13010,-170,5,-1.29,502880150,38491,38.07,13210,13250,12900,17130,9230,13180,13064.88,0.75,0,-6770,13593,13386,13283,13076,12973,13335,13025,8,3950,100,8430,10,1,7785000,1013,12.12,3.60,12,0.49,1073.00,3611.00,54800,20240822,-76.26,10460,20241115,24.38,15960,-18.48,20250102,12510,4.00,20250203,54800,-76.26,20240822,10460,24.38,20241115,6.61,N,476080,100,7 억,,58558,N,N,200,N,00,N +20250207,121238,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13000,-180,5,-1.37,419629110,32095,31.75,13210,13250,12900,17130,9230,13180,13074.59,0.75,0,-6244,13593,13386,13283,13076,12973,13335,13025,8,3950,100,8430,10,1,7785000,1012,12.12,3.60,12,0.41,1073.00,3611.00,54800,20240822,-76.28,10460,20241115,24.28,15960,-18.55,20250102,12510,3.92,20250203,54800,-76.28,20240822,10460,24.28,20241115,6.61,N,476080,100,7 억,,58558,N,N,200,N,00,N +20250207,111234,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13080,-100,5,-0.76,344724990,26329,26.04,13210,13250,12900,17130,9230,13180,13092.98,0.75,0,-5424,13593,13386,13283,13076,12973,13335,13025,8,3950,100,8430,10,1,7785000,1018,12.19,3.62,12,0.34,1073.00,3611.00,54800,20240822,-76.13,10460,20241115,25.05,15960,-18.05,20250102,12510,4.56,20250203,54800,-76.13,20240822,10460,25.05,20241115,6.61,N,476080,100,7 억,,58558,N,N,200,N,00,N +20250207,101239,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13120,-60,5,-0.46,222015620,16898,16.72,13210,13250,13020,17130,9230,13180,13138.57,0.75,0,-4743,13593,13386,13283,13076,12973,13335,13025,8,3950,100,8430,10,1,7785000,1021,12.23,3.63,12,0.22,1073.00,3611.00,54800,20240822,-76.06,10460,20241115,25.43,15960,-17.79,20250102,12510,4.88,20250203,54800,-76.06,20240822,10460,25.43,20241115,6.61,N,476080,100,7 억,,58558,N,N,200,N,00,N +20250207,091247,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13200,20,2,0.15,53169980,4056,4.01,13210,13250,13020,17130,9230,13180,13108.97,0.75,0,-157,13593,13386,13283,13076,12973,13335,13025,8,3950,100,8430,10,1,7785000,1028,12.30,3.66,12,0.05,1073.00,3611.00,54800,20240822,-75.91,10460,20241115,26.20,15960,-17.29,20250102,12510,5.52,20250203,54800,-75.91,20240822,10460,26.20,20241115,6.61,N,476080,100,7 억,,58558,N,N,200,N,00,N 20250206,161206,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13180,-100,5,-0.75,1333758330,99945,94.68,13330,13490,13180,17260,9300,13280,13345.38,0.90,0,-11954,13786,13532,13056,12802,12326,13660,12930,8,3980,100,8490,10,1,7785000,1026,12.28,3.65,12,1.28,1073.00,3611.00,54800,20240822,-75.95,10460,20241115,26.00,15960,-17.42,20250102,12510,5.36,20250203,54800,-75.95,20240822,10460,26.00,20241115,6.69,N,476080,100,7 억,,70366,N,N,200,N,00,N 20250206,151213,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13340,60,2,0.45,1231210680,92180,87.32,13330,13490,13220,17260,9300,13280,13356.59,0.90,0,-10390,13786,13532,13056,12802,12326,13660,12930,8,3980,100,8490,10,1,7785000,1039,12.43,3.69,12,1.18,1073.00,3611.00,54800,20240822,-75.66,10460,20241115,27.53,15960,-16.42,20250102,12510,6.63,20250203,54800,-75.66,20240822,10460,27.53,20241115,6.69,N,476080,100,7 억,,70366,N,N,39,N,00,N 20250206,141211,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13270,-10,5,-0.08,960685960,71843,68.06,13330,13490,13240,17260,9300,13280,13372.02,0.90,0,-7569,13786,13532,13056,12802,12326,13660,12930,8,3980,100,8490,10,1,7785000,1033,12.37,3.67,12,0.92,1073.00,3611.00,54800,20240822,-75.78,10460,20241115,26.86,15960,-16.85,20250102,12510,6.08,20250203,54800,-75.78,20240822,10460,26.86,20241115,6.69,N,476080,100,7 억,,70366,N,N,39,N,00,N diff --git a/476470/price/prices-20250201.csv b/476470/price/prices-20250201.csv index 2b7f78a11ac8..83b5615a6135 100644 --- a/476470/price/prices-20250201.csv +++ b/476470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161239,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250207,151241,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250207,141240,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250207,131238,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250207,121238,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250207,111234,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250207,101240,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250207,091247,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N 20250206,161207,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N 20250206,151214,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N 20250206,141212,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N diff --git a/476710/price/prices-20250201.csv b/476710/price/prices-20250201.csv index 37669ef67f4c..1a796c845c73 100644 --- a/476710/price/prices-20250201.csv +++ b/476710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161240,57,100.00,KONEX,,,N,N,N,N, ,N,19240,0,3,0.00,0,0,0.00,0,0,0,22100,16360,19240,0.00,0.00,0,0,19240,19240,19240,19240,19240,19240,19240,1,2860,100,11540,10,1,1000000,192,15.53,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.62,8190,20241126,134.92,21000,-8.38,20250116,19240,0.00,20250205,37450,-48.62,20241107,8190,134.92,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250207,151242,57,100.00,KONEX,,,N,N,N,N, ,N,19240,0,3,0.00,0,0,0.00,0,0,0,22100,16360,19240,0.00,0.00,0,0,19240,19240,19240,19240,19240,19240,19240,1,2860,100,11540,10,1,1000000,192,15.53,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.62,8190,20241126,134.92,21000,-8.38,20250116,19240,0.00,20250205,37450,-48.62,20241107,8190,134.92,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250207,141240,57,100.00,KONEX,,,N,N,N,N, ,N,19240,0,3,0.00,0,0,0.00,0,0,0,22100,16360,19240,0.00,0.00,0,0,19240,19240,19240,19240,19240,19240,19240,1,2860,100,11540,10,1,1000000,192,15.53,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.62,8190,20241126,134.92,21000,-8.38,20250116,19240,0.00,20250205,37450,-48.62,20241107,8190,134.92,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250207,131238,57,100.00,KONEX,,,N,N,N,N, ,N,19240,0,3,0.00,0,0,0.00,0,0,0,22100,16360,19240,0.00,0.00,0,0,19240,19240,19240,19240,19240,19240,19240,1,2860,100,11540,10,1,1000000,192,15.53,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.62,8190,20241126,134.92,21000,-8.38,20250116,19240,0.00,20250205,37450,-48.62,20241107,8190,134.92,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250207,121238,57,100.00,KONEX,,,N,N,N,N, ,N,19240,0,3,0.00,0,0,0.00,0,0,0,22100,16360,19240,0.00,0.00,0,0,19240,19240,19240,19240,19240,19240,19240,1,2860,100,11540,10,1,1000000,192,15.53,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.62,8190,20241126,134.92,21000,-8.38,20250116,19240,0.00,20250205,37450,-48.62,20241107,8190,134.92,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250207,111234,57,100.00,KONEX,,,N,N,N,N, ,N,19240,0,3,0.00,0,0,0.00,0,0,0,22100,16360,19240,0.00,0.00,0,0,19240,19240,19240,19240,19240,19240,19240,1,2860,100,11540,10,1,1000000,192,15.53,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.62,8190,20241126,134.92,21000,-8.38,20250116,19240,0.00,20250205,37450,-48.62,20241107,8190,134.92,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250207,101240,57,100.00,KONEX,,,N,N,N,N, ,N,19240,0,3,0.00,0,0,0.00,0,0,0,22100,16360,19240,0.00,0.00,0,0,19240,19240,19240,19240,19240,19240,19240,1,2860,100,11540,10,1,1000000,192,15.53,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.62,8190,20241126,134.92,21000,-8.38,20250116,19240,0.00,20250205,37450,-48.62,20241107,8190,134.92,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250207,091247,57,100.00,KONEX,,,N,N,N,N, ,N,19240,0,3,0.00,0,0,0.00,0,0,0,22100,16360,19240,0.00,0.00,0,0,19240,19240,19240,19240,19240,19240,19240,1,2860,100,11540,10,1,1000000,192,15.53,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.62,8190,20241126,134.92,21000,-8.38,20250116,19240,0.00,20250205,37450,-48.62,20241107,8190,134.92,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N 20250206,161207,57,100.00,KONEX,,,N,N,N,N, ,N,19240,0,3,0.00,0,0,0.00,0,0,0,22100,16360,19240,0.00,0.00,0,0,19240,19240,19240,19240,19240,19240,19240,1,2860,100,11540,10,1,1000000,192,15.53,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.62,8190,20241126,134.92,21000,-8.38,20250116,19240,0.00,20250205,37450,-48.62,20241107,8190,134.92,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N 20250206,151214,57,100.00,KONEX,,,N,N,N,N, ,N,19240,0,3,0.00,0,0,0.00,0,0,0,22100,16360,19240,0.00,0.00,0,0,19240,19240,19240,19240,19240,19240,19240,1,2860,100,11540,10,1,1000000,192,15.53,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.62,8190,20241126,134.92,21000,-8.38,20250116,19240,0.00,20250205,37450,-48.62,20241107,8190,134.92,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N 20250206,141212,57,100.00,KONEX,,,N,N,N,N, ,N,19240,0,3,0.00,0,0,0.00,0,0,0,22100,16360,19240,0.00,0.00,0,0,19240,19240,19240,19240,19240,19240,19240,1,2860,100,11540,10,1,1000000,192,15.53,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.62,8190,20241126,134.92,21000,-8.38,20250116,19240,0.00,20250205,37450,-48.62,20241107,8190,134.92,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N diff --git a/477340/price/prices-20250201.csv b/477340/price/prices-20250201.csv index fa7ccc73f202..fb153d820f12 100644 --- a/477340/price/prices-20250201.csv +++ b/477340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1952,0,3,0.00,15441904,7916,40.28,1954,1954,1950,2535,1367,1952,1950.72,0.00,0,-148,1960,1955,1948,1943,1936,1958,1946,8,583,100,1360,1,1,7510000,147,0.00,0.00,12,0.11,0.00,0.00,2545,20240624,-23.30,1920,20241226,1.67,1973,-1.06,20250106,1929,1.19,20250102,2545,-23.30,20240624,1920,1.67,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250207,151242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,1,2,0.05,15318928,7853,39.96,1954,1954,1950,2535,1367,1952,1950.71,0.00,0,-85,1960,1955,1948,1943,1936,1958,1946,8,583,100,1360,1,1,7510000,147,0.00,0.00,12,0.10,0.00,0.00,2545,20240624,-23.26,1920,20241226,1.72,1973,-1.01,20250106,1929,1.24,20250102,2545,-23.26,20240624,1920,1.72,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250207,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1952,0,3,0.00,13632429,6989,35.56,1954,1954,1950,2535,1367,1952,1950.56,0.00,0,-85,1960,1955,1948,1943,1936,1958,1946,8,583,100,1360,1,1,7510000,147,0.00,0.00,12,0.09,0.00,0.00,2545,20240624,-23.30,1920,20241226,1.67,1973,-1.06,20250106,1929,1.19,20250102,2545,-23.30,20240624,1920,1.67,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250207,131239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1951,-1,5,-0.05,12434522,6375,32.44,1954,1954,1950,2535,1367,1952,1950.51,0.00,0,18,1960,1955,1948,1943,1936,1958,1946,8,583,100,1360,1,1,7510000,147,0.00,0.00,12,0.08,0.00,0.00,2545,20240624,-23.34,1920,20241226,1.61,1973,-1.12,20250106,1929,1.14,20250102,2545,-23.34,20240624,1920,1.61,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250207,121238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1951,-1,5,-0.05,12348678,6331,32.21,1954,1954,1950,2535,1367,1952,1950.51,0.00,0,18,1960,1955,1948,1943,1936,1958,1946,8,583,100,1360,1,1,7510000,147,0.00,0.00,12,0.08,0.00,0.00,2545,20240624,-23.34,1920,20241226,1.61,1973,-1.12,20250106,1929,1.14,20250102,2545,-23.34,20240624,1920,1.61,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250207,111235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1950,-2,5,-0.10,6967820,3573,18.18,1954,1954,1950,2535,1367,1952,1950.13,0.00,0,18,1960,1955,1948,1943,1936,1958,1946,8,583,100,1360,1,1,7510000,146,0.00,0.00,12,0.05,0.00,0.00,2545,20240624,-23.38,1920,20241226,1.56,1973,-1.17,20250106,1929,1.09,20250102,2545,-23.38,20240624,1920,1.56,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250207,101240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1952,0,3,0.00,5409571,2774,14.11,1954,1954,1950,2535,1367,1952,1950.10,0.00,0,18,1960,1955,1948,1943,1936,1958,1946,8,583,100,1360,1,1,7510000,147,0.00,0.00,12,0.04,0.00,0.00,2545,20240624,-23.30,1920,20241226,1.67,1973,-1.06,20250106,1929,1.19,20250102,2545,-23.30,20240624,1920,1.67,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250207,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1952,0,3,0.00,3906,2,0.01,1954,1954,1952,2535,1367,1952,1953.00,0.00,0,0,1960,1955,1948,1943,1936,1958,1946,8,583,100,1360,1,1,7510000,147,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-23.30,1920,20241226,1.67,1973,-1.06,20250106,1929,1.19,20250102,2545,-23.30,20240624,1920,1.67,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N 20250206,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1952,7,2,0.36,38299389,19653,1104.72,1949,1953,1941,2525,1362,1945,1948.78,0.00,0,148,1955,1950,1943,1938,1931,1952,1940,8,580,100,1360,1,1,7510000,147,0.00,0.00,12,0.26,0.00,0.00,2545,20240624,-23.30,1920,20241226,1.67,1973,-1.06,20250106,1929,1.19,20250102,2545,-23.30,20240624,1920,1.67,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N 20250206,151214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1952,7,2,0.36,37910943,19454,1093.54,1949,1953,1941,2525,1362,1945,1948.75,0.00,0,149,1955,1950,1943,1938,1931,1952,1940,8,580,100,1360,1,1,7510000,147,0.00,0.00,12,0.26,0.00,0.00,2545,20240624,-23.30,1920,20241226,1.67,1973,-1.06,20250106,1929,1.19,20250102,2545,-23.30,20240624,1920,1.67,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N 20250206,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1952,7,2,0.36,31422740,16127,906.52,1949,1953,1941,2525,1362,1945,1948.46,0.00,0,149,1955,1950,1943,1938,1931,1952,1940,8,580,100,1360,1,1,7510000,147,0.00,0.00,12,0.21,0.00,0.00,2545,20240624,-23.30,1920,20241226,1.67,1973,-1.06,20250106,1929,1.19,20250102,2545,-23.30,20240624,1920,1.67,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N diff --git a/477380/price/prices-20250201.csv b/477380/price/prices-20250201.csv index 32e42e9c7c62..702367171019 100644 --- a/477380/price/prices-20250201.csv +++ b/477380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,5,2,0.25,21983575,11090,699.24,1980,1990,1980,2580,1390,1985,1982.29,0.11,0,-248,1994,1989,1985,1980,1976,1987,1978,8,595,100,1380,1,1,8100000,161,0.00,0.00,12,0.14,0.00,0.00,7080,20240529,-71.89,1942,20241227,2.47,2010,-1.00,20250103,1963,1.38,20250131,7080,-71.89,20240529,1942,2.47,20241227,0.00,N,477380,100,8 억,,8895,N,N,0,N,00,N +20250207,151242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,21907956,11052,696.85,1980,1989,1980,2580,1390,1985,1982.26,0.11,0,-247,1994,1989,1985,1980,1976,1987,1978,8,595,100,1380,1,1,8100000,161,0.00,0.00,12,0.14,0.00,0.00,7080,20240529,-71.94,1942,20241227,2.32,2010,-1.14,20250103,1963,1.22,20250131,7080,-71.94,20240529,1942,2.32,20241227,0.00,N,477380,100,8 억,,8895,N,N,0,N,00,N +20250207,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,20924391,10557,665.64,1980,1989,1980,2580,1390,1985,1982.04,0.11,0,-247,1994,1989,1985,1980,1976,1987,1978,8,595,100,1380,1,1,8100000,161,0.00,0.00,12,0.13,0.00,0.00,7080,20240529,-71.94,1942,20241227,2.32,2010,-1.14,20250103,1963,1.22,20250131,7080,-71.94,20240529,1942,2.32,20241227,0.00,N,477380,100,8 억,,8895,N,N,0,N,00,N +20250207,131239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,20910494,10550,665.20,1980,1989,1980,2580,1390,1985,1982.04,0.11,0,-247,1994,1989,1985,1980,1976,1987,1978,8,595,100,1380,1,1,8100000,161,0.00,0.00,12,0.13,0.00,0.00,7080,20240529,-71.96,1942,20241227,2.21,2010,-1.24,20250103,1963,1.12,20250131,7080,-71.96,20240529,1942,2.21,20241227,0.00,N,477380,100,8 억,,8895,N,N,0,N,00,N +20250207,121239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,20703854,10446,658.64,1980,1989,1980,2580,1390,1985,1981.99,0.11,0,-247,1994,1989,1985,1980,1976,1987,1978,8,595,100,1380,1,1,8100000,161,0.00,0.00,12,0.13,0.00,0.00,7080,20240529,-71.94,1942,20241227,2.32,2010,-1.14,20250103,1963,1.22,20250131,7080,-71.94,20240529,1942,2.32,20241227,0.00,N,477380,100,8 억,,8895,N,N,0,N,00,N +20250207,111235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,17122056,8638,544.64,1980,1989,1980,2580,1390,1985,1982.18,0.11,0,-248,1994,1989,1985,1980,1976,1987,1978,8,595,100,1380,1,1,8100000,161,0.00,0.00,12,0.11,0.00,0.00,7080,20240529,-71.94,1942,20241227,2.32,2010,-1.14,20250103,1963,1.22,20250131,7080,-71.94,20240529,1942,2.32,20241227,0.00,N,477380,100,8 억,,8895,N,N,0,N,00,N +20250207,101240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,1,2,0.05,15281283,7711,486.19,1980,1989,1980,2580,1390,1985,1981.75,0.11,0,-248,1994,1989,1985,1980,1976,1987,1978,8,595,100,1380,1,1,8100000,161,0.00,0.00,12,0.10,0.00,0.00,7080,20240529,-71.95,1942,20241227,2.27,2010,-1.19,20250103,1963,1.17,20250131,7080,-71.95,20240529,1942,2.27,20241227,0.00,N,477380,100,8 억,,8895,N,N,0,N,00,N +20250207,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,1001885,506,31.90,1980,1985,1980,2580,1390,1985,1980.01,0.11,0,-5,1994,1989,1985,1980,1976,1987,1978,8,595,100,1380,1,1,8100000,161,0.00,0.00,12,0.01,0.00,0.00,7080,20240529,-71.96,1942,20241227,2.21,2010,-1.24,20250103,1963,1.12,20250131,7080,-71.96,20240529,1942,2.21,20241227,0.00,N,477380,100,8 억,,8895,N,N,0,N,00,N 20250206,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-10,5,-0.50,3140920,1581,146.25,1990,1990,1981,2590,1397,1995,1986.67,0.11,0,25,2001,1998,1994,1991,1987,1999,1992,8,595,100,1390,1,1,8100000,161,0.00,0.00,12,0.02,0.00,0.00,7080,20240529,-71.96,1942,20241227,2.21,2010,-1.24,20250103,1963,1.12,20250131,7080,-71.96,20240529,1942,2.21,20241227,0.00,N,477380,100,8 억,,8915,N,N,0,N,00,N 20250206,151214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-5,5,-0.25,2329055,1172,108.42,1990,1990,1981,2590,1397,1995,1987.25,0.11,0,25,2001,1998,1994,1991,1987,1999,1992,8,595,100,1390,1,1,8100000,161,0.00,0.00,12,0.01,0.00,0.00,7080,20240529,-71.89,1942,20241227,2.47,2010,-1.00,20250103,1963,1.38,20250131,7080,-71.89,20240529,1942,2.47,20241227,0.00,N,477380,100,8 억,,8915,N,N,0,N,00,N 20250206,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-5,5,-0.25,2259414,1137,105.18,1990,1990,1981,2590,1397,1995,1987.17,0.11,0,25,2001,1998,1994,1991,1987,1999,1992,8,595,100,1390,1,1,8100000,161,0.00,0.00,12,0.01,0.00,0.00,7080,20240529,-71.89,1942,20241227,2.47,2010,-1.00,20250103,1963,1.38,20250131,7080,-71.89,20240529,1942,2.47,20241227,0.00,N,477380,100,8 억,,8915,N,N,0,N,00,N diff --git a/477470/price/prices-20250201.csv b/477470/price/prices-20250201.csv index fac424f794a5..5f74032aee36 100644 --- a/477470/price/prices-20250201.csv +++ b/477470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,19448975,9649,232.11,2020,2025,2010,2625,1415,2020,2015.65,0.08,0,262,2026,2022,2016,2012,2006,2025,2015,5,605,100,1450,5,1,5480000,111,0.00,0.00,12,0.18,0.00,0.00,5060,20240619,-60.08,1900,20241202,6.32,2040,-0.98,20250106,1998,1.10,20250116,5060,-60.08,20240619,1900,6.32,20241202,0.00,N,477470,100,5 억,,4266,N,N,0,N,00,N +20250207,151242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,19101535,9477,227.98,2020,2025,2010,2625,1415,2020,2015.57,0.08,0,95,2026,2022,2016,2012,2006,2025,2015,5,605,100,1450,5,1,5480000,111,0.00,0.00,12,0.17,0.00,0.00,5060,20240619,-60.08,1900,20241202,6.32,2040,-0.98,20250106,1998,1.10,20250116,5060,-60.08,20240619,1900,6.32,20241202,0.00,N,477470,100,5 억,,4266,N,N,0,N,00,N +20250207,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,16952360,8413,202.38,2020,2025,2010,2625,1415,2020,2015.02,0.08,0,93,2026,2022,2016,2012,2006,2025,2015,5,605,100,1450,5,1,5480000,111,0.00,0.00,12,0.15,0.00,0.00,5060,20240619,-60.08,1900,20241202,6.32,2040,-0.98,20250106,1998,1.10,20250116,5060,-60.08,20240619,1900,6.32,20241202,0.00,N,477470,100,5 억,,4266,N,N,0,N,00,N +20250207,131239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,8882430,4407,106.01,2020,2025,2015,2625,1415,2020,2015.53,0.08,0,93,2026,2022,2016,2012,2006,2025,2015,5,605,100,1450,5,1,5480000,111,0.00,0.00,12,0.08,0.00,0.00,5060,20240619,-60.08,1900,20241202,6.32,2040,-0.98,20250106,1998,1.10,20250116,5060,-60.08,20240619,1900,6.32,20241202,0.00,N,477470,100,5 억,,4266,N,N,0,N,00,N +20250207,121239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,8674355,4304,103.54,2020,2025,2015,2625,1415,2020,2015.42,0.08,0,42,2026,2022,2016,2012,2006,2025,2015,5,605,100,1450,5,1,5480000,111,0.00,0.00,12,0.08,0.00,0.00,5060,20240619,-60.08,1900,20241202,6.32,2040,-0.98,20250106,1998,1.10,20250116,5060,-60.08,20240619,1900,6.32,20241202,0.00,N,477470,100,5 억,,4266,N,N,0,N,00,N +20250207,111235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,8662235,4298,103.39,2020,2025,2015,2625,1415,2020,2015.41,0.08,0,42,2026,2022,2016,2012,2006,2025,2015,5,605,100,1450,5,1,5480000,110,0.00,0.00,12,0.08,0.00,0.00,5060,20240619,-60.18,1900,20241202,6.05,2040,-1.23,20250106,1998,0.85,20250116,5060,-60.18,20240619,1900,6.05,20241202,0.00,N,477470,100,5 억,,4266,N,N,0,N,00,N +20250207,101241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,8051690,3995,96.10,2020,2025,2015,2625,1415,2020,2015.44,0.08,0,42,2026,2022,2016,2012,2006,2025,2015,5,605,100,1450,5,1,5480000,111,0.00,0.00,12,0.07,0.00,0.00,5060,20240619,-60.08,1900,20241202,6.32,2040,-0.98,20250106,1998,1.10,20250116,5060,-60.08,20240619,1900,6.32,20241202,0.00,N,477470,100,5 억,,4266,N,N,0,N,00,N +20250207,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,98980,49,1.18,2020,2020,2020,2625,1415,2020,2020.00,0.08,0,42,2026,2022,2016,2012,2006,2025,2015,5,605,100,1450,5,1,5480000,111,0.00,0.00,12,0.00,0.00,0.00,5060,20240619,-60.08,1900,20241202,6.32,2040,-0.98,20250106,1998,1.10,20250116,5060,-60.08,20240619,1900,6.32,20241202,0.00,N,477470,100,5 억,,4266,N,N,0,N,00,N 20250206,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,8388765,4157,205.49,2010,2020,2010,2615,1415,2015,2017.99,0.08,0,6,2025,2020,2010,2005,1995,2022,2007,5,600,100,1450,5,1,5480000,111,0.00,0.00,12,0.08,0.00,0.00,5060,20240619,-60.08,1900,20241202,6.32,2040,-0.98,20250106,1998,1.10,20250116,5060,-60.08,20240619,1900,6.32,20241202,0.00,N,477470,100,5 억,,4260,N,N,0,N,00,N 20250206,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,8386745,4156,205.44,2010,2020,2010,2615,1415,2015,2017.98,0.08,0,6,2025,2020,2010,2005,1995,2022,2007,5,600,100,1450,5,1,5480000,110,0.00,0.00,12,0.08,0.00,0.00,5060,20240619,-60.18,1900,20241202,6.05,2040,-1.23,20250106,1998,0.85,20250116,5060,-60.18,20240619,1900,6.05,20241202,0.00,N,477470,100,5 억,,4260,N,N,0,N,00,N 20250206,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,8348460,4137,204.50,2010,2020,2010,2615,1415,2015,2018.00,0.08,0,6,2025,2020,2010,2005,1995,2022,2007,5,600,100,1450,5,1,5480000,110,0.00,0.00,12,0.08,0.00,0.00,5060,20240619,-60.18,1900,20241202,6.05,2040,-1.23,20250106,1998,0.85,20250116,5060,-60.18,20240619,1900,6.05,20241202,0.00,N,477470,100,5 억,,4260,N,N,0,N,00,N diff --git a/477530/price/prices-20250201.csv b/477530/price/prices-20250201.csv index fda2b2d1d8d5..c1952141e6d4 100644 --- a/477530/price/prices-20250201.csv +++ b/477530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-5,5,-0.20,169238110,69319,51.29,2445,2485,2410,3235,1745,2490,2441.23,4.85,0,-4815,2570,2530,2455,2415,2340,2550,2435,5,745,100,1590,5,1,4810000,120,0.00,0.00,12,1.44,0.00,0.00,3226,20240619,-22.97,1887,20240619,31.69,2660,-6.58,20250124,1983,25.32,20250106,3495,-28.90,20240619,1950,27.44,20241211,1.26,N,477530,100,4 억,,233109,N,N,0,N,00,N +20250207,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2465,-25,5,-1.00,160943180,65981,48.82,2445,2485,2410,3235,1745,2490,2439.24,4.85,0,-4815,2570,2530,2455,2415,2340,2550,2435,5,745,100,1590,5,1,4810000,119,0.00,0.00,12,1.37,0.00,0.00,3226,20240619,-23.59,1887,20240619,30.63,2660,-7.33,20250124,1983,24.31,20250106,3495,-29.47,20240619,1950,26.41,20241211,1.26,N,477530,100,4 억,,233109,N,N,0,N,00,N +20250207,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2435,-55,5,-2.21,142632670,58526,43.30,2445,2485,2410,3235,1745,2490,2437.08,4.85,0,-3650,2570,2530,2455,2415,2340,2550,2435,5,745,100,1590,5,1,4810000,117,0.00,0.00,12,1.22,0.00,0.00,3226,20240619,-24.52,1887,20240619,29.04,2660,-8.46,20250124,1983,22.79,20250106,3495,-30.33,20240619,1950,24.87,20241211,1.26,N,477530,100,4 억,,233109,N,N,0,N,00,N +20250207,131240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2450,-40,5,-1.61,122022215,50094,37.06,2445,2485,2410,3235,1745,2490,2435.86,4.85,0,-4220,2570,2530,2455,2415,2340,2550,2435,5,745,100,1590,5,1,4810000,118,0.00,0.00,12,1.04,0.00,0.00,3226,20240619,-24.05,1887,20240619,29.84,2660,-7.89,20250124,1983,23.55,20250106,3495,-29.90,20240619,1950,25.64,20241211,1.26,N,477530,100,4 억,,233109,N,N,0,N,00,N +20250207,121239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,-30,5,-1.20,112770385,46313,34.26,2445,2485,2410,3235,1745,2490,2434.96,4.85,0,-3480,2570,2530,2455,2415,2340,2550,2435,5,745,100,1590,5,1,4810000,118,0.00,0.00,12,0.96,0.00,0.00,3226,20240619,-23.74,1887,20240619,30.37,2660,-7.52,20250124,1983,24.05,20250106,3495,-29.61,20240619,1950,26.15,20241211,1.26,N,477530,100,4 억,,233109,N,N,0,N,00,N +20250207,111235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2445,-45,5,-1.81,97561415,40109,29.67,2445,2485,2410,3235,1745,2490,2432.41,4.85,0,-1878,2570,2530,2455,2415,2340,2550,2435,5,745,100,1590,5,1,4810000,118,0.00,0.00,12,0.83,0.00,0.00,3226,20240619,-24.21,1887,20240619,29.57,2660,-8.08,20250124,1983,23.30,20250106,3495,-30.04,20240619,1950,25.38,20241211,1.26,N,477530,100,4 억,,233109,N,N,0,N,00,N +20250207,101241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2455,-35,5,-1.41,85520740,35195,26.04,2445,2485,2410,3235,1745,2490,2429.91,4.85,0,-1240,2570,2530,2455,2415,2340,2550,2435,5,745,100,1590,5,1,4810000,118,0.00,0.00,12,0.73,0.00,0.00,3226,20240619,-23.90,1887,20240619,30.10,2660,-7.71,20250124,1983,23.80,20250106,3495,-29.76,20240619,1950,25.90,20241211,1.26,N,477530,100,4 억,,233109,N,N,0,N,00,N +20250207,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2435,-55,5,-2.21,16566705,6828,5.05,2445,2445,2415,3235,1745,2490,2426.29,4.85,0,2560,2570,2530,2455,2415,2340,2550,2435,5,745,100,1590,5,1,4810000,117,0.00,0.00,12,0.14,0.00,0.00,3226,20240619,-24.52,1887,20240619,29.04,2660,-8.46,20250124,1983,22.79,20250106,3495,-30.33,20240619,1950,24.87,20241211,1.26,N,477530,100,4 억,,233109,N,N,0,N,00,N 20250206,161208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,45,2,1.84,330129415,134762,59.64,2435,2495,2380,3175,1715,2445,2449.72,4.93,0,-3517,2645,2545,2465,2365,2285,2595,2415,5,730,100,1560,5,1,4810000,120,0.00,0.00,12,2.80,0.00,0.00,3226,20240619,-22.81,1887,20240619,31.96,2660,-6.39,20250124,1983,25.57,20250106,3495,-28.76,20240619,1950,27.69,20241211,1.13,N,477530,100,4 억,,237129,N,N,0,N,00,N 20250206,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,50,2,2.04,301928380,123432,54.63,2435,2495,2380,3175,1715,2445,2446.11,4.93,0,-2438,2645,2545,2465,2365,2285,2595,2415,5,730,100,1560,5,1,4810000,120,0.00,0.00,12,2.57,0.00,0.00,3226,20240619,-22.66,1887,20240619,32.22,2660,-6.20,20250124,1983,25.82,20250106,3495,-28.61,20240619,1950,27.95,20241211,1.13,N,477530,100,4 억,,237129,N,N,0,N,00,N 20250206,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2450,5,2,0.20,159294765,65770,29.11,2435,2455,2380,3175,1715,2445,2422.00,4.93,0,-5003,2645,2545,2465,2365,2285,2595,2415,5,730,100,1560,5,1,4810000,118,0.00,0.00,12,1.37,0.00,0.00,3226,20240619,-24.05,1887,20240619,29.84,2660,-7.89,20250124,1983,23.55,20250106,3495,-29.90,20240619,1950,25.64,20241211,1.13,N,477530,100,4 억,,237129,N,N,0,N,00,N diff --git a/477760/price/prices-20250201.csv b/477760/price/prices-20250201.csv index 2049e01ee129..e45704db3c1b 100644 --- a/477760/price/prices-20250201.csv +++ b/477760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,12549990,6128,104.50,2045,2055,2035,2665,1435,2050,2047.97,0.05,0,-311,2063,2056,2043,2036,2023,2060,2040,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.10,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2065,-0.73,20250106,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.20,N,477760,100,5 억,,2790,N,N,0,N,00,N +20250207,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,12437240,6073,103.56,2045,2055,2035,2665,1435,2050,2047.96,0.05,0,-311,2063,2056,2043,2036,2023,2060,2040,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.10,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2065,-0.73,20250106,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.20,N,477760,100,5 억,,2790,N,N,0,N,00,N +20250207,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,12437240,6073,103.56,2045,2055,2035,2665,1435,2050,2047.96,0.05,0,-311,2063,2056,2043,2036,2023,2060,2040,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.10,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2065,-0.73,20250106,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.20,N,477760,100,5 억,,2790,N,N,0,N,00,N +20250207,131240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,10944840,5345,91.15,2045,2055,2035,2665,1435,2050,2047.68,0.05,0,-311,2063,2056,2043,2036,2023,2060,2040,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.09,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2065,-0.48,20250106,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.20,N,477760,100,5 억,,2790,N,N,0,N,00,N +20250207,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,2179025,1069,18.23,2045,2050,2035,2665,1435,2050,2038.38,0.05,0,-65,2063,2056,2043,2036,2023,2060,2040,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.02,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2065,-0.73,20250106,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.20,N,477760,100,5 억,,2790,N,N,0,N,00,N +20250207,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,2179025,1069,18.23,2045,2050,2035,2665,1435,2050,2038.38,0.05,0,-65,2063,2056,2043,2036,2023,2060,2040,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.02,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2065,-0.73,20250106,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.20,N,477760,100,5 억,,2790,N,N,0,N,00,N +20250207,101241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,137025,67,1.14,2045,2050,2045,2665,1435,2050,2045.15,0.05,0,-65,2063,2056,2043,2036,2023,2060,2040,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2065,-0.73,20250106,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.20,N,477760,100,5 억,,2790,N,N,0,N,00,N +20250207,091249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,10225,5,0.09,2045,2045,2045,2665,1435,2050,2045.00,0.05,0,-5,2063,2056,2043,2036,2023,2060,2040,6,615,100,1430,5,1,5840000,119,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.78,1982,20241227,3.18,2065,-0.97,20250106,2010,1.74,20250123,5350,-61.78,20240618,1982,3.18,20241227,0.20,N,477760,100,5 억,,2790,N,N,0,N,00,N 20250206,161208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,11951020,5864,45.73,2045,2050,2030,2655,1435,2045,2038.03,0.04,0,244,2061,2052,2041,2032,2021,2057,2037,6,610,100,1430,5,1,5840000,120,0.00,0.00,12,0.10,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2065,-0.73,20250106,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.20,N,477760,100,5 억,,2594,N,N,0,N,00,N 20250206,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,11951020,5864,45.73,2045,2050,2030,2655,1435,2045,2038.03,0.04,0,244,2061,2052,2041,2032,2021,2057,2037,6,610,100,1430,5,1,5840000,120,0.00,0.00,12,0.10,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2065,-0.73,20250106,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.20,N,477760,100,5 억,,2594,N,N,0,N,00,N 20250206,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,10981685,5390,42.03,2045,2045,2030,2655,1435,2045,2037.42,0.04,0,244,2061,2052,2041,2032,2021,2057,2037,6,610,100,1430,5,1,5840000,119,0.00,0.00,12,0.09,0.00,0.00,5350,20240618,-61.78,1982,20241227,3.18,2065,-0.97,20250106,2010,1.74,20250123,5350,-61.78,20240618,1982,3.18,20241227,0.20,N,477760,100,5 억,,2594,N,N,0,N,00,N diff --git a/478110/price/prices-20250201.csv b/478110/price/prices-20250201.csv index 5fc597269313..1b20a955ce6a 100644 --- a/478110/price/prices-20250201.csv +++ b/478110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,106265,53,14.93,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,0,2026,2015,1999,1988,1972,2021,1994,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,-0.25,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20250207,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,18045,9,2.54,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,0,2026,2015,1999,1988,1972,2021,1994,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,-0.25,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20250207,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,18045,9,2.54,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,0,2026,2015,1999,1988,1972,2021,1994,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,-0.25,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20250207,131240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,18045,9,2.54,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,0,2026,2015,1999,1988,1972,2021,1994,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,-0.25,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20250207,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,12030,6,1.69,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,0,2026,2015,1999,1988,1972,2021,1994,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,-0.25,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20250207,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,12030,6,1.69,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,0,2026,2015,1999,1988,1972,2021,1994,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,-0.25,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20250207,101241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,2005,1,0.28,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,0,2026,2015,1999,1988,1972,2021,1994,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,-0.25,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20250207,091249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,0,0,0.00,0,0,0,2605,1405,2005,0.00,0.00,0,0,2026,2015,1999,1988,1972,2021,1994,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,-0.25,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N 20250206,161208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,708906,355,2.20,1983,2010,1983,2610,1410,2010,1996.92,0.00,0,0,2019,2014,2005,2000,1991,2017,2003,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.01,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,0.00,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N 20250206,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,374071,188,1.16,1983,2010,1983,2610,1410,2010,1989.74,0.00,0,0,2019,2014,2005,2000,1991,2017,2003,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,0.00,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N 20250206,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,374071,188,1.16,1983,2010,1983,2610,1410,2010,1989.74,0.00,0,0,2019,2014,2005,2000,1991,2017,2003,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,0.00,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N diff --git a/478390/price/prices-20250201.csv b/478390/price/prices-20250201.csv index 579970c12720..2a6b536234d8 100644 --- a/478390/price/prices-20250201.csv +++ b/478390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2653650,1319,19.06,2010,2020,2005,2625,1415,2020,2011.87,0.27,0,-2,2033,2026,2013,2006,1993,2030,2010,6,605,100,1410,5,1,6220000,126,0.00,0.00,12,0.02,0.00,0.00,4320,20240621,-53.24,1970,20241226,2.54,2025,-0.25,20250205,1990,1.51,20250102,4320,-53.24,20240621,1970,2.54,20241226,0.00,N,478390,100,6 억,,16973,N,N,0,N,00,N +20250207,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2306210,1147,16.57,2010,2020,2005,2625,1415,2020,2010.65,0.27,0,72,2033,2026,2013,2006,1993,2030,2010,6,605,100,1410,5,1,6220000,126,0.00,0.00,12,0.02,0.00,0.00,4320,20240621,-53.24,1970,20241226,2.54,2025,-0.25,20250205,1990,1.51,20250102,4320,-53.24,20240621,1970,2.54,20241226,0.00,N,478390,100,6 억,,16973,N,N,0,N,00,N +20250207,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2294140,1141,16.49,2010,2020,2005,2625,1415,2020,2010.64,0.27,0,72,2033,2026,2013,2006,1993,2030,2010,6,605,100,1410,5,1,6220000,126,0.00,0.00,12,0.02,0.00,0.00,4320,20240621,-53.24,1970,20241226,2.54,2025,-0.25,20250205,1990,1.51,20250102,4320,-53.24,20240621,1970,2.54,20241226,0.00,N,478390,100,6 억,,16973,N,N,0,N,00,N +20250207,131240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,2088600,1039,15.01,2010,2020,2005,2625,1415,2020,2010.20,0.27,0,72,2033,2026,2013,2006,1993,2030,2010,6,605,100,1410,5,1,6220000,125,0.00,0.00,12,0.02,0.00,0.00,4320,20240621,-53.36,1970,20241226,2.28,2025,-0.49,20250205,1990,1.26,20250102,4320,-53.36,20240621,1970,2.28,20241226,0.00,N,478390,100,6 억,,16973,N,N,0,N,00,N +20250207,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,1099660,547,7.90,2010,2020,2005,2625,1415,2020,2010.35,0.27,0,8,2033,2026,2013,2006,1993,2030,2010,6,605,100,1410,5,1,6220000,125,0.00,0.00,12,0.01,0.00,0.00,4320,20240621,-53.47,1970,20241226,2.03,2025,-0.74,20250205,1990,1.01,20250102,4320,-53.47,20240621,1970,2.03,20241226,0.00,N,478390,100,6 억,,16973,N,N,0,N,00,N +20250207,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,637835,318,4.59,2010,2020,2005,2625,1415,2020,2005.77,0.27,0,8,2033,2026,2013,2006,1993,2030,2010,6,605,100,1410,5,1,6220000,126,0.00,0.00,12,0.01,0.00,0.00,4320,20240621,-53.24,1970,20241226,2.54,2025,-0.25,20250205,1990,1.51,20250102,4320,-53.24,20240621,1970,2.54,20241226,0.00,N,478390,100,6 억,,16973,N,N,0,N,00,N +20250207,101242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,637835,318,4.59,2010,2020,2005,2625,1415,2020,2005.77,0.27,0,8,2033,2026,2013,2006,1993,2030,2010,6,605,100,1410,5,1,6220000,126,0.00,0.00,12,0.01,0.00,0.00,4320,20240621,-53.24,1970,20241226,2.54,2025,-0.25,20250205,1990,1.51,20250102,4320,-53.24,20240621,1970,2.54,20241226,0.00,N,478390,100,6 억,,16973,N,N,0,N,00,N +20250207,091249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.27,0,0,2033,2026,2013,2006,1993,2030,2010,6,605,100,1410,5,1,6220000,126,0.00,0.00,12,0.00,0.00,0.00,4320,20240621,-53.24,1970,20241226,2.54,2025,-0.25,20250205,1990,1.51,20250102,4320,-53.24,20240621,1970,2.54,20241226,0.00,N,478390,100,6 억,,16973,N,N,0,N,00,N 20250206,161208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,13973920,6921,159.88,2000,2020,2000,2610,1410,2010,2019.06,0.27,0,-2,2040,2025,2010,1995,1980,2025,1995,6,600,100,1400,5,1,6220000,126,0.00,0.00,12,0.11,0.00,0.00,4320,20240621,-53.24,1970,20241226,2.54,2025,-0.25,20250205,1990,1.51,20250102,4320,-53.24,20240621,1970,2.54,20241226,0.00,N,478390,100,6 억,,16975,N,N,0,N,00,N 20250206,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,13955775,6912,159.67,2000,2020,2000,2610,1410,2010,2019.06,0.27,0,0,2040,2025,2010,1995,1980,2025,1995,6,600,100,1400,5,1,6220000,126,0.00,0.00,12,0.11,0.00,0.00,4320,20240621,-53.24,1970,20241226,2.54,2025,-0.25,20250205,1990,1.51,20250102,4320,-53.24,20240621,1970,2.54,20241226,0.00,N,478390,100,6 억,,16975,N,N,0,N,00,N 20250206,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,1037300,516,11.92,2000,2015,2000,2610,1410,2010,2010.27,0.27,0,2,2040,2025,2010,1995,1980,2025,1995,6,600,100,1400,5,1,6220000,125,0.00,0.00,12,0.01,0.00,0.00,4320,20240621,-53.36,1970,20241226,2.28,2025,-0.49,20250205,1990,1.26,20250102,4320,-53.36,20240621,1970,2.28,20241226,0.00,N,478390,100,6 억,,16975,N,N,0,N,00,N diff --git a/478440/price/prices-20250201.csv b/478440/price/prices-20250201.csv index 85425ec626b6..6d82a6b69e7f 100644 --- a/478440/price/prices-20250201.csv +++ b/478440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,3398134,1708,186.67,1985,2000,1985,2595,1399,1998,1989.54,0.00,0,50,2008,2003,1994,1989,1980,2005,1991,7,597,100,1390,1,1,6930000,139,0.00,0.00,12,0.02,0.00,0.00,3815,20240624,-47.60,1955,20250102,2.25,2000,0.00,20250107,1955,2.25,20250102,3815,-47.60,20240624,1955,2.25,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250207,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,3050308,1534,167.65,1985,2000,1985,2595,1399,1998,1988.47,0.00,0,50,2008,2003,1994,1989,1980,2005,1991,7,597,100,1390,1,1,6930000,139,0.00,0.00,12,0.02,0.00,0.00,3815,20240624,-47.60,1955,20250102,2.25,2000,0.00,20250107,1955,2.25,20250102,3815,-47.60,20240624,1955,2.25,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250207,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,3050308,1534,167.65,1985,2000,1985,2595,1399,1998,1988.47,0.00,0,50,2008,2003,1994,1989,1980,2005,1991,7,597,100,1390,1,1,6930000,139,0.00,0.00,12,0.02,0.00,0.00,3815,20240624,-47.60,1955,20250102,2.25,2000,0.00,20250107,1955,2.25,20250102,3815,-47.60,20240624,1955,2.25,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250207,131241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,3006519,1512,165.25,1985,2000,1985,2595,1399,1998,1988.44,0.00,0,50,2008,2003,1994,1989,1980,2005,1991,7,597,100,1390,5,1,6930000,139,0.00,0.00,12,0.02,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2000,0.00,20250107,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250207,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,2988574,1503,164.26,1985,2000,1985,2595,1399,1998,1988.41,0.00,0,50,2008,2003,1994,1989,1980,2005,1991,7,597,100,1390,5,1,6930000,139,0.00,0.00,12,0.02,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2000,0.00,20250107,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250207,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,743998,374,40.87,1985,2000,1985,2595,1399,1998,1989.30,0.00,0,-6,2008,2003,1994,1989,1980,2005,1991,7,597,100,1390,5,1,6930000,139,0.00,0.00,12,0.01,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2000,0.00,20250107,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250207,101242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,743998,374,40.87,1985,2000,1985,2595,1399,1998,1989.30,0.00,0,-6,2008,2003,1994,1989,1980,2005,1991,7,597,100,1390,5,1,6930000,139,0.00,0.00,12,0.01,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2000,0.00,20250107,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250207,091249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,25910,13,1.42,1985,2000,1985,2595,1399,1998,1993.08,0.00,0,-5,2008,2003,1994,1989,1980,2005,1991,7,597,100,1390,5,1,6930000,139,0.00,0.00,12,0.00,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2000,0.00,20250107,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N 20250206,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,1828541,915,10.45,1985,1999,1985,2595,1400,1999,1998.41,0.00,0,-42,2012,2005,1992,1985,1972,2009,1989,7,596,100,1390,1,1,6930000,138,0.00,0.00,12,0.01,0.00,0.00,3815,20240624,-47.63,1955,20250102,2.20,2000,-0.10,20250107,1955,2.20,20250102,3815,-47.63,20240624,1955,2.20,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N 20250206,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,1808561,905,10.34,1985,1999,1985,2595,1400,1999,1998.41,0.00,0,-42,2012,2005,1992,1985,1972,2009,1989,7,596,100,1390,1,1,6930000,139,0.00,0.00,12,0.01,0.00,0.00,3815,20240624,-47.60,1955,20250102,2.25,2000,-0.05,20250107,1955,2.25,20250102,3815,-47.60,20240624,1955,2.25,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N 20250206,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,1552811,777,8.88,1985,1999,1985,2595,1400,1999,1998.47,0.00,0,-30,2012,2005,1992,1985,1972,2009,1989,7,596,100,1390,1,1,6930000,139,0.00,0.00,12,0.01,0.00,0.00,3815,20240624,-47.60,1955,20250102,2.25,2000,-0.05,20250107,1955,2.25,20250102,3815,-47.60,20240624,1955,2.25,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N diff --git a/478560/price/prices-20250201.csv b/478560/price/prices-20250201.csv index 7fa6a89f83fa..92abcde2df98 100644 --- a/478560/price/prices-20250201.csv +++ b/478560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161242,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4050,5,2,0.12,2245028915,546382,51.05,4045,4235,4035,5250,2835,4045,4108.98,0.35,0,16750,4438,4241,4098,3901,3758,4340,4000,24,1205,100,2830,5,1,24292555,984,15.00,7.86,12,2.25,270.00,515.00,6780,20250121,-40.27,3955,20250206,2.40,6780,-40.27,20250121,3955,2.40,20250206,6780,-40.27,20250121,3955,2.40,20250206,0.00,N,478560,100,24 억,,83953,N,N,0,N,00,N +20250207,151244,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4070,25,2,0.62,2101708760,511035,47.74,4045,4235,4035,5250,2835,4045,4112.65,0.35,0,21009,4438,4241,4098,3901,3758,4340,4000,24,1205,100,2830,5,1,24292555,989,15.07,7.90,12,2.10,270.00,515.00,6780,20250121,-39.97,3955,20250206,2.91,6780,-39.97,20250121,3955,2.91,20250206,6780,-39.97,20250121,3955,2.91,20250206,0.00,N,478560,100,24 억,,83953,N,N,0,N,00,N +20250207,141243,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4065,20,2,0.49,1866826600,453288,42.35,4045,4235,4035,5250,2835,4045,4118.41,0.35,0,25230,4438,4241,4098,3901,3758,4340,4000,24,1205,100,2830,5,1,24292555,987,15.06,7.89,12,1.87,270.00,515.00,6780,20250121,-40.04,3955,20250206,2.78,6780,-40.04,20250121,3955,2.78,20250206,6780,-40.04,20250121,3955,2.78,20250206,0.00,N,478560,100,24 억,,83953,N,N,0,N,00,N +20250207,131241,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4090,45,2,1.11,1641199405,398036,37.19,4045,4235,4035,5250,2835,4045,4123.24,0.35,0,24075,4438,4241,4098,3901,3758,4340,4000,24,1205,100,2830,5,1,24292555,994,15.15,7.94,12,1.64,270.00,515.00,6780,20250121,-39.68,3955,20250206,3.41,6780,-39.68,20250121,3955,3.41,20250206,6780,-39.68,20250121,3955,3.41,20250206,0.00,N,478560,100,24 억,,83953,N,N,0,N,00,N +20250207,121241,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4120,75,2,1.85,1538271030,372953,34.84,4045,4235,4035,5250,2835,4045,4124.57,0.35,0,21768,4438,4241,4098,3901,3758,4340,4000,24,1205,100,2830,5,1,24292555,1001,15.26,8.00,12,1.54,270.00,515.00,6780,20250121,-39.23,3955,20250206,4.17,6780,-39.23,20250121,3955,4.17,20250206,6780,-39.23,20250121,3955,4.17,20250206,0.00,N,478560,100,24 억,,83953,N,N,0,N,00,N +20250207,111237,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4160,115,2,2.84,1265007980,306901,28.67,4045,4235,4035,5250,2835,4045,4121.88,0.35,0,21927,4438,4241,4098,3901,3758,4340,4000,24,1205,100,2830,5,1,24292555,1011,15.41,8.08,12,1.26,270.00,515.00,6780,20250121,-38.64,3955,20250206,5.18,6780,-38.64,20250121,3955,5.18,20250206,6780,-38.64,20250121,3955,5.18,20250206,0.00,N,478560,100,24 억,,83953,N,N,0,N,00,N +20250207,101242,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4105,60,2,1.48,862458900,209690,19.59,4045,4235,4035,5250,2835,4045,4113.02,0.35,0,12616,4438,4241,4098,3901,3758,4340,4000,24,1205,100,2830,5,1,24292555,997,15.20,7.97,12,0.86,270.00,515.00,6780,20250121,-39.45,3955,20250206,3.79,6780,-39.45,20250121,3955,3.79,20250206,6780,-39.45,20250121,3955,3.79,20250206,0.00,N,478560,100,24 억,,83953,N,N,0,N,00,N +20250207,091250,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4060,15,2,0.37,168627770,41555,3.88,4045,4090,4035,5250,2835,4045,4057.94,0.35,0,2959,4438,4241,4098,3901,3758,4340,4000,24,1205,100,2830,5,1,24292555,986,15.04,7.88,12,0.17,270.00,515.00,6780,20250121,-40.12,3955,20250206,2.65,6780,-40.12,20250121,3955,2.65,20250206,6780,-40.12,20250121,3955,2.65,20250206,0.00,N,478560,100,24 억,,83953,N,N,0,N,00,N 20250206,161209,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4045,10,2,0.25,4326445535,1053451,81.24,4000,4295,3955,5240,2825,4035,4107.00,0.35,0,-1456,4471,4252,4136,3917,3801,4195,3860,24,1205,100,2820,5,1,24292555,983,14.98,7.85,12,4.34,270.00,515.00,6780,20250121,-40.34,3955,20250206,2.28,6780,-40.34,20250121,3955,2.28,20250206,6780,-40.34,20250121,3955,2.28,20250206,0.00,N,478560,100,24 억,,84222,N,N,0,N,00,N 20250206,151216,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4045,10,2,0.25,4109502930,999896,77.11,4000,4295,3955,5240,2825,4035,4109.99,0.35,0,4560,4471,4252,4136,3917,3801,4195,3860,24,1205,100,2820,5,1,24292555,983,14.98,7.85,12,4.12,270.00,515.00,6780,20250121,-40.34,3955,20250206,2.28,6780,-40.34,20250121,3955,2.28,20250206,6780,-40.34,20250121,3955,2.28,20250206,0.00,N,478560,100,24 억,,84222,N,N,0,N,00,N 20250206,141214,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4050,15,2,0.37,3818787140,927742,71.55,4000,4295,3955,5240,2825,4035,4116.29,0.35,0,-3798,4471,4252,4136,3917,3801,4195,3860,24,1205,100,2820,5,1,24292555,984,15.00,7.86,12,3.82,270.00,515.00,6780,20250121,-40.27,3955,20250206,2.40,6780,-40.27,20250121,3955,2.40,20250206,6780,-40.27,20250121,3955,2.40,20250206,0.00,N,478560,100,24 억,,84222,N,N,0,N,00,N diff --git a/478780/price/prices-20250201.csv b/478780/price/prices-20250201.csv index 7f2b8b5fa660..0bdc67271096 100644 --- a/478780/price/prices-20250201.csv +++ b/478780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,72157710,35532,209.44,2020,2035,2020,2630,1420,2025,2030.78,0.47,0,0,2031,2027,2021,2017,2011,2030,2020,8,605,100,1410,5,1,7910000,161,0.00,0.00,12,0.45,0.00,0.00,3120,20240822,-34.94,1981,20241226,2.47,2035,-0.25,20250207,1991,1.96,20250102,3120,-34.94,20240822,1981,2.47,20241226,0.00,N,478780,100,7 억,,37571,N,N,0,N,00,N +20250207,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,10,2,0.49,71836970,35374,208.51,2020,2035,2020,2630,1420,2025,2030.78,0.47,0,144,2031,2027,2021,2017,2011,2030,2020,8,605,100,1410,5,1,7910000,161,0.00,0.00,12,0.45,0.00,0.00,3120,20240822,-34.78,1981,20241226,2.73,2035,0.00,20250207,1991,2.21,20250102,3120,-34.78,20240822,1981,2.73,20241226,0.00,N,478780,100,7 억,,37571,N,N,0,N,00,N +20250207,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,10,2,0.49,65303835,32163,189.58,2020,2035,2020,2630,1420,2025,2030.40,0.47,0,144,2031,2027,2021,2017,2011,2030,2020,8,605,100,1410,5,1,7910000,161,0.00,0.00,12,0.41,0.00,0.00,3120,20240822,-34.78,1981,20241226,2.73,2035,0.00,20250207,1991,2.21,20250102,3120,-34.78,20240822,1981,2.73,20241226,0.00,N,478780,100,7 억,,37571,N,N,0,N,00,N +20250207,131241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,59593400,29352,173.02,2020,2035,2020,2630,1420,2025,2030.30,0.47,0,172,2031,2027,2021,2017,2011,2030,2020,8,605,100,1410,5,1,7910000,161,0.00,0.00,12,0.37,0.00,0.00,3120,20240822,-34.94,1981,20241226,2.47,2035,-0.25,20250207,1991,1.96,20250102,3120,-34.94,20240822,1981,2.47,20241226,0.00,N,478780,100,7 억,,37571,N,N,0,N,00,N +20250207,121241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,53113640,26160,154.20,2020,2035,2020,2630,1420,2025,2030.34,0.47,0,172,2031,2027,2021,2017,2011,2030,2020,8,605,100,1410,5,1,7910000,161,0.00,0.00,12,0.33,0.00,0.00,3120,20240822,-34.94,1981,20241226,2.47,2035,-0.25,20250207,1991,1.96,20250102,3120,-34.94,20240822,1981,2.47,20241226,0.00,N,478780,100,7 억,,37571,N,N,0,N,00,N +20250207,111237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,10,2,0.49,45160190,22244,131.12,2020,2035,2020,2630,1420,2025,2030.22,0.47,0,172,2031,2027,2021,2017,2011,2030,2020,8,605,100,1410,5,1,7910000,161,0.00,0.00,12,0.28,0.00,0.00,3120,20240822,-34.78,1981,20241226,2.73,2035,0.00,20250207,1991,2.21,20250102,3120,-34.78,20240822,1981,2.73,20241226,0.00,N,478780,100,7 억,,37571,N,N,0,N,00,N +20250207,101242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,38917020,19174,113.02,2020,2035,2020,2630,1420,2025,2029.68,0.47,0,172,2031,2027,2021,2017,2011,2030,2020,8,605,100,1410,5,1,7910000,161,0.00,0.00,12,0.24,0.00,0.00,3120,20240822,-34.94,1981,20241226,2.47,2035,-0.25,20250207,1991,1.96,20250102,3120,-34.94,20240822,1981,2.47,20241226,0.00,N,478780,100,7 억,,37571,N,N,0,N,00,N +20250207,091250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,2230600,1104,6.51,2020,2025,2020,2630,1420,2025,2020.47,0.47,0,0,2031,2027,2021,2017,2011,2030,2020,8,605,100,1410,5,1,7910000,160,0.00,0.00,12,0.01,0.00,0.00,3120,20240822,-35.10,1981,20241226,2.22,2030,-0.25,20250106,1991,1.71,20250102,3120,-35.10,20240822,1981,2.22,20241226,0.00,N,478780,100,7 억,,37571,N,N,0,N,00,N 20250206,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,34271675,16965,560.27,2015,2025,2015,2615,1415,2015,2020.14,0.48,0,-19,2025,2020,2015,2010,2005,2020,2010,8,600,100,1410,5,1,7910000,160,0.00,0.00,12,0.21,0.00,0.00,3120,20240822,-35.10,1981,20241226,2.22,2030,-0.25,20250106,1991,1.71,20250102,3120,-35.10,20240822,1981,2.22,20241226,0.00,N,478780,100,7 억,,37590,N,N,0,N,00,N 20250206,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,30977245,15336,506.47,2015,2025,2015,2615,1415,2015,2019.90,0.48,0,-12,2025,2020,2015,2010,2005,2020,2010,8,600,100,1410,5,1,7910000,160,0.00,0.00,12,0.19,0.00,0.00,3120,20240822,-35.26,1981,20241226,1.97,2030,-0.49,20250106,1991,1.46,20250102,3120,-35.26,20240822,1981,1.97,20241226,0.00,N,478780,100,7 억,,37590,N,N,0,N,00,N 20250206,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,23579425,11665,385.24,2015,2025,2015,2615,1415,2015,2021.38,0.48,0,0,2025,2020,2015,2010,2005,2020,2010,8,600,100,1410,5,1,7910000,159,0.00,0.00,12,0.15,0.00,0.00,3120,20240822,-35.42,1981,20241226,1.72,2030,-0.74,20250106,1991,1.21,20250102,3120,-35.42,20240822,1981,1.72,20241226,0.00,N,478780,100,7 억,,37590,N,N,0,N,00,N diff --git a/479880/price/prices-20250201.csv b/479880/price/prices-20250201.csv index 3e8bac022d71..35ac7af6f1da 100644 --- a/479880/price/prices-20250201.csv +++ b/479880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,11999395,5999,12.10,2000,2010,2000,2595,1400,1999,2000.23,0.29,0,0,2032,2015,2003,1986,1974,2009,1980,7,596,100,1390,5,1,6870000,138,0.00,0.00,12,0.09,0.00,0.00,3275,20240626,-38.78,1978,20241226,1.37,2030,-1.23,20250124,1983,1.11,20250115,3275,-38.78,20240626,1978,1.37,20241226,0.00,N,479880,100,6 억,,19889,N,N,0,N,00,N +20250207,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,11989370,5994,12.09,2000,2010,2000,2595,1400,1999,2000.23,0.29,0,0,2032,2015,2003,1986,1974,2009,1980,7,596,100,1390,5,1,6870000,138,0.00,0.00,12,0.09,0.00,0.00,3275,20240626,-38.78,1978,20241226,1.37,2030,-1.23,20250124,1983,1.11,20250115,3275,-38.78,20240626,1978,1.37,20241226,0.00,N,479880,100,6 억,,19889,N,N,0,N,00,N +20250207,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,11989370,5994,12.09,2000,2010,2000,2595,1400,1999,2000.23,0.29,0,0,2032,2015,2003,1986,1974,2009,1980,7,596,100,1390,5,1,6870000,138,0.00,0.00,12,0.09,0.00,0.00,3275,20240626,-38.78,1978,20241226,1.37,2030,-1.23,20250124,1983,1.11,20250115,3275,-38.78,20240626,1978,1.37,20241226,0.00,N,479880,100,6 억,,19889,N,N,0,N,00,N +20250207,131241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,11989370,5994,12.09,2000,2010,2000,2595,1400,1999,2000.23,0.29,0,0,2032,2015,2003,1986,1974,2009,1980,7,596,100,1390,5,1,6870000,138,0.00,0.00,12,0.09,0.00,0.00,3275,20240626,-38.78,1978,20241226,1.37,2030,-1.23,20250124,1983,1.11,20250115,3275,-38.78,20240626,1978,1.37,20241226,0.00,N,479880,100,6 억,,19889,N,N,0,N,00,N +20250207,121241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,11949350,5974,12.05,2000,2010,2000,2595,1400,1999,2000.23,0.29,0,0,2032,2015,2003,1986,1974,2009,1980,7,596,100,1390,5,1,6870000,137,0.00,0.00,12,0.09,0.00,0.00,3275,20240626,-38.93,1978,20241226,1.11,2030,-1.48,20250124,1983,0.86,20250115,3275,-38.93,20240626,1978,1.11,20241226,0.00,N,479880,100,6 억,,19889,N,N,0,N,00,N +20250207,111237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,744340,372,0.75,2000,2010,2000,2595,1400,1999,2000.91,0.29,0,0,2032,2015,2003,1986,1974,2009,1980,7,596,100,1390,5,1,6870000,138,0.00,0.00,12,0.01,0.00,0.00,3275,20240626,-38.78,1978,20241226,1.37,2030,-1.23,20250124,1983,1.11,20250115,3275,-38.78,20240626,1978,1.37,20241226,0.00,N,479880,100,6 억,,19889,N,N,0,N,00,N +20250207,101243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,674165,337,0.68,2000,2010,2000,2595,1400,1999,2000.49,0.29,0,0,2032,2015,2003,1986,1974,2009,1980,7,596,100,1390,5,1,6870000,138,0.00,0.00,12,0.00,0.00,0.00,3275,20240626,-38.78,1978,20241226,1.37,2030,-1.23,20250124,1983,1.11,20250115,3275,-38.78,20240626,1978,1.37,20241226,0.00,N,479880,100,6 억,,19889,N,N,0,N,00,N +20250207,091250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,10000,5,0.01,2000,2000,2000,2595,1400,1999,2000.00,0.29,0,0,2032,2015,2003,1986,1974,2009,1980,7,596,100,1390,5,1,6870000,137,0.00,0.00,12,0.00,0.00,0.00,3275,20240626,-38.93,1978,20241226,1.11,2030,-1.48,20250124,1983,0.86,20250115,3275,-38.93,20240626,1978,1.11,20241226,0.00,N,479880,100,6 억,,19889,N,N,0,N,00,N 20250206,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-16,5,-0.79,98910940,49575,2662.46,2010,2020,1991,2615,1415,2015,1995.18,0.29,0,-382,2018,2016,2013,2011,2008,2017,2012,7,600,100,1410,1,1,6870000,137,0.00,0.00,12,0.72,0.00,0.00,3275,20240626,-38.96,1978,20241226,1.06,2030,-1.53,20250124,1983,0.81,20250115,3275,-38.96,20240626,1978,1.06,20241226,0.00,N,479880,100,6 억,,20261,N,N,0,N,00,N 20250206,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-18,5,-0.89,90242248,45236,2429.43,2010,2020,1991,2615,1415,2015,1994.92,0.29,0,-378,2018,2016,2013,2011,2008,2017,2012,7,600,100,1410,1,1,6870000,137,0.00,0.00,12,0.66,0.00,0.00,3275,20240626,-39.02,1978,20241226,0.96,2030,-1.63,20250124,1983,0.71,20250115,3275,-39.02,20240626,1978,0.96,20241226,0.00,N,479880,100,6 억,,20261,N,N,0,N,00,N 20250206,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-22,5,-1.09,43847828,21960,1179.38,2010,2020,1991,2615,1415,2015,1996.71,0.29,0,-378,2018,2016,2013,2011,2008,2017,2012,7,600,100,1410,1,1,6870000,137,0.00,0.00,12,0.32,0.00,0.00,3275,20240626,-39.15,1978,20241226,0.76,2030,-1.82,20250124,1983,0.50,20250115,3275,-39.15,20240626,1978,0.76,20241226,0.00,N,479880,100,6 억,,20261,N,N,0,N,00,N diff --git a/481850/price/prices-20250201.csv b/481850/price/prices-20250201.csv index 4a0bfde3a327..223165a4fecd 100644 --- a/481850/price/prices-20250201.csv +++ b/481850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161243,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1685,-118,5,-6.54,535499782,312196,315.72,1803,1804,1651,2340,1263,1803,1715.44,0.20,0,-12636,1841,1822,1810,1791,1779,1816,1785,435,537,1000,1330,1,1,43477664,733,0.00,0.00,08,0.72,0.00,0.00,3090,20240701,-45.47,1651,20250207,2.06,2095,-19.57,20250106,1651,2.06,20250207,3090,-45.47,20240701,1651,2.06,20250207,0.03,N,481850,1000,434 억,,85967,N,N,0,N,00,N +20250207,151245,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1687,-116,5,-6.43,505469853,294364,297.69,1803,1804,1651,2340,1263,1803,1717.16,0.20,0,-12538,1841,1822,1810,1791,1779,1816,1785,435,537,1000,1330,1,1,43477664,733,0.00,0.00,08,0.68,0.00,0.00,3090,20240701,-45.40,1651,20250207,2.18,2095,-19.47,20250106,1651,2.18,20250207,3090,-45.40,20240701,1651,2.18,20250207,0.03,N,481850,1000,434 억,,85967,N,N,0,N,00,N +20250207,141244,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1685,-118,5,-6.54,434486028,252258,255.11,1803,1804,1651,2340,1263,1803,1722.39,0.20,0,-12430,1841,1822,1810,1791,1779,1816,1785,435,537,1000,1330,1,1,43477664,733,0.00,0.00,08,0.58,0.00,0.00,3090,20240701,-45.47,1651,20250207,2.06,2095,-19.57,20250106,1651,2.06,20250207,3090,-45.47,20240701,1651,2.06,20250207,0.03,N,481850,1000,434 억,,85967,N,N,0,N,00,N +20250207,131242,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1697,-106,5,-5.88,386826487,224065,226.60,1803,1804,1651,2340,1263,1803,1726.40,0.20,0,-11074,1841,1822,1810,1791,1779,1816,1785,435,537,1000,1330,1,1,43477664,738,0.00,0.00,08,0.52,0.00,0.00,3090,20240701,-45.08,1651,20250207,2.79,2095,-19.00,20250106,1651,2.79,20250207,3090,-45.08,20240701,1651,2.79,20250207,0.03,N,481850,1000,434 억,,85967,N,N,0,N,00,N +20250207,121241,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1703,-100,5,-5.55,351951448,203456,205.75,1803,1804,1651,2340,1263,1803,1729.87,0.20,0,-10912,1841,1822,1810,1791,1779,1816,1785,435,537,1000,1330,1,1,43477664,740,0.00,0.00,08,0.47,0.00,0.00,3090,20240701,-44.89,1651,20250207,3.15,2095,-18.71,20250106,1651,3.15,20250207,3090,-44.89,20240701,1651,3.15,20250207,0.03,N,481850,1000,434 억,,85967,N,N,0,N,00,N +20250207,111237,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1682,-121,5,-6.71,312262389,179933,181.97,1803,1804,1651,2340,1263,1803,1735.44,0.20,0,-12912,1841,1822,1810,1791,1779,1816,1785,435,537,1000,1330,1,1,43477664,731,0.00,0.00,08,0.41,0.00,0.00,3090,20240701,-45.57,1651,20250207,1.88,2095,-19.71,20250106,1651,1.88,20250207,3090,-45.57,20240701,1651,1.88,20250207,0.03,N,481850,1000,434 억,,85967,N,N,0,N,00,N +20250207,101243,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1734,-69,5,-3.83,145983854,82940,83.88,1803,1804,1732,2340,1263,1803,1760.11,0.20,0,-5769,1841,1822,1810,1791,1779,1816,1785,435,537,1000,1330,1,1,43477664,754,0.00,0.00,08,0.19,0.00,0.00,3090,20240701,-43.88,1732,20250207,0.12,2095,-17.23,20250106,1732,0.12,20250207,3090,-43.88,20240701,1732,0.12,20250207,0.03,N,481850,1000,434 억,,85967,N,N,0,N,00,N +20250207,091251,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1800,-3,5,-0.17,2850106,1582,1.60,1803,1804,1800,2340,1263,1803,1801.58,0.20,0,-5,1841,1822,1810,1791,1779,1816,1785,435,537,1000,1330,1,1,43477664,783,0.00,0.00,08,0.00,0.00,0.00,3090,20240701,-41.75,1798,20250206,0.11,2095,-14.08,20250106,1798,0.11,20250206,3090,-41.75,20240701,1798,0.11,20250206,0.03,N,481850,1000,434 억,,85967,N,N,0,N,00,N 20250206,161210,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1803,-22,5,-1.21,178943182,98876,64.55,1829,1829,1798,2370,1278,1825,1809.79,0.24,0,-20122,1894,1859,1838,1803,1782,1849,1793,435,545,1000,1350,1,1,43477664,784,0.00,0.00,08,0.23,0.00,0.00,3090,20240701,-41.65,1798,20250206,0.28,2095,-13.94,20250106,1798,0.28,20250206,3090,-41.65,20240701,1798,0.28,20250206,0.03,N,481850,1000,434 억,,104297,N,N,0,N,00,N 20250206,151217,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1799,-26,5,-1.42,171709200,94860,61.93,1829,1829,1798,2370,1278,1825,1810.13,0.24,0,-20042,1894,1859,1838,1803,1782,1849,1793,435,545,1000,1350,1,1,43477664,782,0.00,0.00,08,0.22,0.00,0.00,3090,20240701,-41.78,1798,20250206,0.06,2095,-14.13,20250106,1798,0.06,20250206,3090,-41.78,20240701,1798,0.06,20250206,0.03,N,481850,1000,434 억,,104297,N,N,0,N,00,N 20250206,141215,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1806,-19,5,-1.04,148603101,82044,53.56,1829,1829,1800,2370,1278,1825,1811.26,0.24,0,-13883,1894,1859,1838,1803,1782,1849,1793,435,545,1000,1350,1,1,43477664,785,0.00,0.00,08,0.19,0.00,0.00,3090,20240701,-41.55,1800,20250206,0.33,2095,-13.79,20250106,1800,0.33,20250206,3090,-41.55,20240701,1800,0.33,20250206,0.03,N,481850,1000,434 억,,104297,N,N,0,N,00,N diff --git a/481890/price/prices-20250201.csv b/481890/price/prices-20250201.csv index a207bd1228ad..7fe4ee82b187 100644 --- a/481890/price/prices-20250201.csv +++ b/481890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,6,2,0.30,11165058,5595,303.42,1988,2000,1988,2590,1396,1994,1995.54,0.28,0,-68,2002,1998,1991,1987,1980,2000,1989,6,596,100,1390,5,1,6345000,127,0.00,0.00,12,0.09,0.00,0.00,2780,20240726,-28.06,1953,20241227,2.41,2000,0.00,20250207,1959,2.09,20250110,2780,-28.06,20240726,1953,2.41,20241227,0.00,N,481890,100,6 억,,18005,N,N,0,N,00,N +20250207,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,6,2,0.30,11089058,5557,301.36,1988,2000,1988,2590,1396,1994,1995.51,0.28,0,-68,2002,1998,1991,1987,1980,2000,1989,6,596,100,1390,5,1,6345000,127,0.00,0.00,12,0.09,0.00,0.00,2780,20240726,-28.06,1953,20241227,2.41,2000,0.00,20250207,1959,2.09,20250110,2780,-28.06,20240726,1953,2.41,20241227,0.00,N,481890,100,6 억,,18005,N,N,0,N,00,N +20250207,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,1,2,0.05,1004880,505,27.39,1988,1995,1988,2590,1396,1994,1989.86,0.28,0,0,2002,1998,1991,1987,1980,2000,1989,6,596,100,1390,1,1,6345000,127,0.00,0.00,12,0.01,0.00,0.00,2780,20240726,-28.24,1953,20241227,2.15,1997,-0.10,20250114,1959,1.84,20250110,2780,-28.24,20240726,1953,2.15,20241227,0.00,N,481890,100,6 억,,18005,N,N,0,N,00,N +20250207,131242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,1,2,0.05,759580,382,20.72,1988,1995,1988,2590,1396,1994,1988.43,0.28,0,0,2002,1998,1991,1987,1980,2000,1989,6,596,100,1390,1,1,6345000,127,0.00,0.00,12,0.01,0.00,0.00,2780,20240726,-28.24,1953,20241227,2.15,1997,-0.10,20250114,1959,1.84,20250110,2780,-28.24,20240726,1953,2.15,20241227,0.00,N,481890,100,6 억,,18005,N,N,0,N,00,N +20250207,121242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,1,2,0.05,753595,379,20.55,1988,1995,1988,2590,1396,1994,1988.38,0.28,0,0,2002,1998,1991,1987,1980,2000,1989,6,596,100,1390,1,1,6345000,127,0.00,0.00,12,0.01,0.00,0.00,2780,20240726,-28.24,1953,20241227,2.15,1997,-0.10,20250114,1959,1.84,20250110,2780,-28.24,20240726,1953,2.15,20241227,0.00,N,481890,100,6 억,,18005,N,N,0,N,00,N +20250207,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,1,2,0.05,731710,368,19.96,1988,1995,1988,2590,1396,1994,1988.34,0.28,0,0,2002,1998,1991,1987,1980,2000,1989,6,596,100,1390,1,1,6345000,127,0.00,0.00,12,0.01,0.00,0.00,2780,20240726,-28.24,1953,20241227,2.15,1997,-0.10,20250114,1959,1.84,20250110,2780,-28.24,20240726,1953,2.15,20241227,0.00,N,481890,100,6 억,,18005,N,N,0,N,00,N +20250207,101243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,1,2,0.05,699790,352,19.09,1988,1995,1988,2590,1396,1994,1988.04,0.28,0,0,2002,1998,1991,1987,1980,2000,1989,6,596,100,1390,1,1,6345000,127,0.00,0.00,12,0.01,0.00,0.00,2780,20240726,-28.24,1953,20241227,2.15,1997,-0.10,20250114,1959,1.84,20250110,2780,-28.24,20240726,1953,2.15,20241227,0.00,N,481890,100,6 억,,18005,N,N,0,N,00,N +20250207,091251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,0,3,0.00,0,0,0.00,0,0,0,2590,1396,1994,0.00,0.28,0,0,2002,1998,1991,1987,1980,2000,1989,6,596,100,1390,1,1,6345000,127,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-28.27,1953,20241227,2.10,1997,-0.15,20250114,1959,1.79,20250110,2780,-28.27,20240726,1953,2.10,20241227,0.00,N,481890,100,6 억,,18005,N,N,0,N,00,N 20250206,161210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,4,2,0.20,3673702,1844,56.32,1990,1995,1984,2585,1393,1990,1992.25,0.28,0,-75,2000,1995,1986,1981,1972,1990,1976,6,595,100,1390,1,1,6345000,127,0.00,0.00,12,0.03,0.00,0.00,2780,20240726,-28.27,1953,20241227,2.10,1997,-0.15,20250114,1959,1.79,20250110,2780,-28.27,20240726,1953,2.10,20241227,0.00,N,481890,100,6 억,,18080,N,N,0,N,00,N 20250206,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,3,2,0.15,2346198,1178,35.98,1990,1995,1984,2585,1393,1990,1991.68,0.28,0,-75,2000,1995,1986,1981,1972,1990,1976,6,595,100,1390,1,1,6345000,126,0.00,0.00,12,0.02,0.00,0.00,2780,20240726,-28.31,1953,20241227,2.05,1997,-0.20,20250114,1959,1.74,20250110,2780,-28.31,20240726,1953,2.05,20241227,0.00,N,481890,100,6 억,,18080,N,N,0,N,00,N 20250206,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,3,2,0.15,2296387,1153,35.22,1990,1995,1984,2585,1393,1990,1991.66,0.28,0,-75,2000,1995,1986,1981,1972,1990,1976,6,595,100,1390,1,1,6345000,126,0.00,0.00,12,0.02,0.00,0.00,2780,20240726,-28.31,1953,20241227,2.05,1997,-0.20,20250114,1959,1.74,20250110,2780,-28.31,20240726,1953,2.05,20241227,0.00,N,481890,100,6 억,,18080,N,N,0,N,00,N diff --git a/482520/price/prices-20250201.csv b/482520/price/prices-20250201.csv index 8fd6c34d465d..97c28a864fef 100644 --- a/482520/price/prices-20250201.csv +++ b/482520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,12976140,6425,254.15,2020,2025,2005,2615,1415,2015,2019.63,0.09,0,-1,2025,2020,2015,2010,2005,2017,2007,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.11,0.00,0.00,3380,20240813,-40.24,1962,20241226,2.96,2025,0.00,20250204,1970,2.54,20250102,3380,-40.24,20240813,1962,2.96,20241226,0.00,N,482520,100,6 억,,5557,N,N,0,N,00,N +20250207,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,12966040,6420,253.96,2020,2025,2005,2615,1415,2015,2019.63,0.09,0,-1,2025,2020,2015,2010,2005,2017,2007,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.11,0.00,0.00,3380,20240813,-40.24,1962,20241226,2.96,2025,0.00,20250204,1970,2.54,20250102,3380,-40.24,20240813,1962,2.96,20241226,0.00,N,482520,100,6 억,,5557,N,N,0,N,00,N +20250207,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,12899380,6387,252.65,2020,2025,2005,2615,1415,2015,2019.63,0.09,0,-1,2025,2020,2015,2010,2005,2017,2007,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.10,0.00,0.00,3380,20240813,-40.24,1962,20241226,2.96,2025,0.00,20250204,1970,2.54,20250102,3380,-40.24,20240813,1962,2.96,20241226,0.00,N,482520,100,6 억,,5557,N,N,0,N,00,N +20250207,131242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,12856960,6366,251.82,2020,2025,2005,2615,1415,2015,2019.63,0.09,0,-1,2025,2020,2015,2010,2005,2017,2007,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.10,0.00,0.00,3380,20240813,-40.24,1962,20241226,2.96,2025,0.00,20250204,1970,2.54,20250102,3380,-40.24,20240813,1962,2.96,20241226,0.00,N,482520,100,6 억,,5557,N,N,0,N,00,N +20250207,121242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,12850900,6363,251.70,2020,2025,2005,2615,1415,2015,2019.63,0.09,0,-1,2025,2020,2015,2010,2005,2017,2007,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.10,0.00,0.00,3380,20240813,-40.24,1962,20241226,2.96,2025,0.00,20250204,1970,2.54,20250102,3380,-40.24,20240813,1962,2.96,20241226,0.00,N,482520,100,6 억,,5557,N,N,0,N,00,N +20250207,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,11686310,5783,228.76,2020,2025,2015,2615,1415,2015,2020.80,0.09,0,0,2025,2020,2015,2010,2005,2017,2007,6,600,100,1410,5,1,6100000,124,0.00,0.00,12,0.09,0.00,0.00,3380,20240813,-40.09,1962,20241226,3.21,2025,0.00,20250204,1970,2.79,20250102,3380,-40.09,20240813,1962,3.21,20241226,0.00,N,482520,100,6 억,,5557,N,N,0,N,00,N +20250207,101244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,7232310,3583,141.73,2020,2025,2015,2615,1415,2015,2018.51,0.09,0,0,2025,2020,2015,2010,2005,2017,2007,6,600,100,1410,5,1,6100000,124,0.00,0.00,12,0.06,0.00,0.00,3380,20240813,-40.09,1962,20241226,3.21,2025,0.00,20250204,1970,2.79,20250102,3380,-40.09,20240813,1962,3.21,20241226,0.00,N,482520,100,6 억,,5557,N,N,0,N,00,N +20250207,091251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,553480,274,10.84,2020,2020,2020,2615,1415,2015,2020.00,0.09,0,0,2025,2020,2015,2010,2005,2017,2007,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.00,0.00,0.00,3380,20240813,-40.24,1962,20241226,2.96,2025,-0.25,20250204,1970,2.54,20250102,3380,-40.24,20240813,1962,2.96,20241226,0.00,N,482520,100,6 억,,5557,N,N,0,N,00,N 20250206,161210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,5094165,2528,310.18,2020,2020,2010,2625,1415,2020,2015.10,0.09,0,0,2030,2025,2020,2015,2010,2022,2012,6,605,100,1410,5,1,6100000,123,0.00,0.00,12,0.04,0.00,0.00,3380,20240813,-40.38,1962,20241226,2.70,2025,-0.49,20250204,1970,2.28,20250102,3380,-40.38,20240813,1962,2.70,20241226,0.00,N,482520,100,6 억,,5557,N,N,0,N,00,N 20250206,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,5001475,2482,304.54,2020,2020,2010,2625,1415,2020,2015.10,0.09,0,0,2030,2025,2020,2015,2010,2022,2012,6,605,100,1410,5,1,6100000,123,0.00,0.00,12,0.04,0.00,0.00,3380,20240813,-40.38,1962,20241226,2.70,2025,-0.49,20250204,1970,2.28,20250102,3380,-40.38,20240813,1962,2.70,20241226,0.00,N,482520,100,6 억,,5557,N,N,0,N,00,N 20250206,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,5001475,2482,304.54,2020,2020,2010,2625,1415,2020,2015.10,0.09,0,0,2030,2025,2020,2015,2010,2022,2012,6,605,100,1410,5,1,6100000,123,0.00,0.00,12,0.04,0.00,0.00,3380,20240813,-40.38,1962,20241226,2.70,2025,-0.49,20250204,1970,2.28,20250102,3380,-40.38,20240813,1962,2.70,20241226,0.00,N,482520,100,6 억,,5557,N,N,0,N,00,N diff --git a/482630/price/prices-20250201.csv b/482630/price/prices-20250201.csv index 77122907e47d..d116864e9129 100644 --- a/482630/price/prices-20250201.csv +++ b/482630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17050,340,2,2.03,23717004530,1371992,71.66,16980,17810,16770,21700,11700,16710,17287.65,0.00,0,58,18656,17682,17156,16182,15656,17420,15920,54,4990,500,11690,10,1,10830140,1847,0.00,0.00,12,12.67,0.00,0.00,26800,20250203,-36.38,15600,20250205,9.29,26800,-36.38,20250203,15600,9.29,20250205,26800,-36.38,20250203,15600,9.29,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N +20250207,151245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17200,490,2,2.93,22830269660,1320116,68.95,16980,17810,16770,21700,11700,16710,17294.14,0.00,0,3332,18656,17682,17156,16182,15656,17420,15920,54,4990,500,11690,10,1,10830140,1863,0.00,0.00,12,12.19,0.00,0.00,26800,20250203,-35.82,15600,20250205,10.26,26800,-35.82,20250203,15600,10.26,20250205,26800,-35.82,20250203,15600,10.26,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N +20250207,141244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17350,640,2,3.83,20454608300,1182453,61.76,16980,17810,16770,21700,11700,16710,17298.45,0.00,0,4788,18656,17682,17156,16182,15656,17420,15920,54,4990,500,11690,10,1,10830140,1879,0.00,0.00,12,10.92,0.00,0.00,26800,20250203,-35.26,15600,20250205,11.22,26800,-35.26,20250203,15600,11.22,20250205,26800,-35.26,20250203,15600,11.22,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N +20250207,131242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17070,360,2,2.15,14931381400,859410,44.88,16980,17810,16860,21700,11700,16710,17373.99,0.00,0,13330,18656,17682,17156,16182,15656,17420,15920,54,4990,500,11690,10,1,10830140,1849,0.00,0.00,12,7.94,0.00,0.00,26800,20250203,-36.31,15600,20250205,9.42,26800,-36.31,20250203,15600,9.42,20250205,26800,-36.31,20250203,15600,9.42,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N +20250207,121242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17140,430,2,2.57,13614208920,782606,40.87,16980,17810,16860,21700,11700,16710,17395.99,0.00,0,13941,18656,17682,17156,16182,15656,17420,15920,54,4990,500,11690,10,1,10830140,1856,0.00,0.00,12,7.23,0.00,0.00,26800,20250203,-36.04,15600,20250205,9.87,26800,-36.04,20250203,15600,9.87,20250205,26800,-36.04,20250203,15600,9.87,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N +20250207,111238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17500,790,2,4.73,10872070880,624626,32.62,16980,17810,16860,21700,11700,16710,17405.73,0.00,0,24505,18656,17682,17156,16182,15656,17420,15920,54,4990,500,11690,10,1,10830140,1895,0.00,0.00,12,5.77,0.00,0.00,26800,20250203,-34.70,15600,20250205,12.18,26800,-34.70,20250203,15600,12.18,20250205,26800,-34.70,20250203,15600,12.18,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N +20250207,101244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17440,730,2,4.37,7454444130,429864,22.45,16980,17810,16860,21700,11700,16710,17341.40,0.00,0,15094,18656,17682,17156,16182,15656,17420,15920,54,4990,500,11690,10,1,10830140,1889,0.00,0.00,12,3.97,0.00,0.00,26800,20250203,-34.93,15600,20250205,11.79,26800,-34.93,20250203,15600,11.79,20250205,26800,-34.93,20250203,15600,11.79,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N +20250207,091251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17000,290,2,1.74,1467442430,86427,4.51,16980,17150,16860,21700,11700,16710,16978.98,0.00,0,-240,18656,17682,17156,16182,15656,17420,15920,54,4990,500,11690,10,1,10830140,1841,0.00,0.00,12,0.80,0.00,0.00,26800,20250203,-36.57,15600,20250205,8.97,26800,-36.57,20250203,15600,8.97,20250205,26800,-36.57,20250203,15600,8.97,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N 20250206,161210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16710,200,2,1.21,32695004310,1886121,67.93,16900,18130,16630,21450,11560,16510,17336.57,0.00,0,-544,19370,17940,16770,15340,14170,18655,16055,54,4940,500,11550,10,1,10830140,1810,0.00,0.00,12,17.42,0.00,0.00,26800,20250203,-37.65,15600,20250205,7.12,26800,-37.65,20250203,15600,7.12,20250205,26800,-37.65,20250203,15600,7.12,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N 20250206,151218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16840,330,2,2.00,31885179590,1837815,66.19,16900,18130,16630,21450,11560,16510,17350.54,0.00,0,14,19370,17940,16770,15340,14170,18655,16055,54,4940,500,11550,10,1,10830140,1824,0.00,0.00,12,16.97,0.00,0.00,26800,20250203,-37.16,15600,20250205,7.95,26800,-37.16,20250203,15600,7.95,20250205,26800,-37.16,20250203,15600,7.95,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N 20250206,141216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17050,540,2,3.27,29594377280,1702260,61.30,16900,18130,16630,21450,11560,16510,17386.51,0.00,0,-349,19370,17940,16770,15340,14170,18655,16055,54,4940,500,11550,10,1,10830140,1847,0.00,0.00,12,15.72,0.00,0.00,26800,20250203,-36.38,15600,20250205,9.29,26800,-36.38,20250203,15600,9.29,20250205,26800,-36.38,20250203,15600,9.29,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N diff --git a/482680/price/prices-20250201.csv b/482680/price/prices-20250201.csv index 43cb97c2c6f7..ef8075b16d8a 100644 --- a/482680/price/prices-20250201.csv +++ b/482680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1966,3,2,0.15,130027674,66229,2002.69,1963,1967,1961,2550,1375,1963,1963.30,0.00,0,0,1974,1968,1964,1958,1954,1971,1961,8,587,100,1370,1,1,8215000,162,0.00,0.00,12,0.81,0.00,0.00,3225,20240911,-39.04,1944,20241206,1.13,1992,-1.31,20250103,1952,0.72,20250115,3225,-39.04,20240911,1944,1.13,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250207,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1966,3,2,0.15,129905782,66167,2000.82,1963,1967,1961,2550,1375,1963,1963.30,0.00,0,0,1974,1968,1964,1958,1954,1971,1961,8,587,100,1370,1,1,8215000,162,0.00,0.00,12,0.81,0.00,0.00,3225,20240911,-39.04,1944,20241206,1.13,1992,-1.31,20250103,1952,0.72,20250115,3225,-39.04,20240911,1944,1.13,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250207,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1967,4,2,0.20,129809589,66118,1999.33,1963,1967,1961,2550,1375,1963,1963.30,0.00,0,0,1974,1968,1964,1958,1954,1971,1961,8,587,100,1370,1,1,8215000,162,0.00,0.00,12,0.80,0.00,0.00,3225,20240911,-39.01,1944,20241206,1.18,1992,-1.26,20250103,1952,0.77,20250115,3225,-39.01,20240911,1944,1.18,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250207,131243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1967,4,2,0.20,129400988,65910,1993.05,1963,1967,1961,2550,1375,1963,1963.30,0.00,0,0,1974,1968,1964,1958,1954,1971,1961,8,587,100,1370,1,1,8215000,162,0.00,0.00,12,0.80,0.00,0.00,3225,20240911,-39.01,1944,20241206,1.18,1992,-1.26,20250103,1952,0.77,20250115,3225,-39.01,20240911,1944,1.18,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250207,121242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1967,4,2,0.20,11378909,5801,175.42,1963,1967,1961,2550,1375,1963,1961.54,0.00,0,0,1974,1968,1964,1958,1954,1971,1961,8,587,100,1370,1,1,8215000,162,0.00,0.00,12,0.07,0.00,0.00,3225,20240911,-39.01,1944,20241206,1.18,1992,-1.26,20250103,1952,0.77,20250115,3225,-39.01,20240911,1944,1.18,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250207,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1966,3,2,0.15,11268782,5745,173.72,1963,1967,1961,2550,1375,1963,1961.49,0.00,0,0,1974,1968,1964,1958,1954,1971,1961,8,587,100,1370,1,1,8215000,162,0.00,0.00,12,0.07,0.00,0.00,3225,20240911,-39.04,1944,20241206,1.13,1992,-1.31,20250103,1952,0.72,20250115,3225,-39.04,20240911,1944,1.13,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250207,101244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1967,4,2,0.20,11243216,5732,173.33,1963,1967,1961,2550,1375,1963,1961.48,0.00,0,0,1974,1968,1964,1958,1954,1971,1961,8,587,100,1370,1,1,8215000,162,0.00,0.00,12,0.07,0.00,0.00,3225,20240911,-39.01,1944,20241206,1.18,1992,-1.26,20250103,1952,0.77,20250115,3225,-39.01,20240911,1944,1.18,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250207,091252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1963,0,3,0.00,9940378,5069,153.28,1963,1963,1961,2550,1375,1963,1961.01,0.00,0,0,1974,1968,1964,1958,1954,1971,1961,8,587,100,1370,1,1,8215000,161,0.00,0.00,12,0.06,0.00,0.00,3225,20240911,-39.13,1944,20241206,0.98,1992,-1.46,20250103,1952,0.56,20250115,3225,-39.13,20240911,1944,0.98,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N 20250206,161211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1963,2,2,0.10,6498398,3307,8.06,1962,1970,1960,2545,1373,1961,1965.04,0.00,0,0,1981,1970,1963,1952,1945,1976,1958,8,584,100,1370,1,1,8215000,161,0.00,0.00,12,0.04,0.00,0.00,3225,20240911,-39.13,1944,20241206,0.98,1992,-1.46,20250103,1952,0.56,20250115,3225,-39.13,20240911,1944,0.98,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N 20250206,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1963,2,2,0.10,5923239,3014,7.34,1962,1970,1960,2545,1373,1961,1965.24,0.00,0,12,1981,1970,1963,1952,1945,1976,1958,8,584,100,1370,1,1,8215000,161,0.00,0.00,12,0.04,0.00,0.00,3225,20240911,-39.13,1944,20241206,0.98,1992,-1.46,20250103,1952,0.56,20250115,3225,-39.13,20240911,1944,0.98,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N 20250206,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1963,2,2,0.10,5874164,2989,7.28,1962,1970,1960,2545,1373,1961,1965.26,0.00,0,12,1981,1970,1963,1952,1945,1976,1958,8,584,100,1370,1,1,8215000,161,0.00,0.00,12,0.04,0.00,0.00,3225,20240911,-39.13,1944,20241206,0.98,1992,-1.46,20250103,1952,0.56,20250115,3225,-39.13,20240911,1944,0.98,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N diff --git a/482690/price/prices-20250201.csv b/482690/price/prices-20250201.csv index d5c9b0e0c71a..e511cb28a9f9 100644 --- a/482690/price/prices-20250201.csv +++ b/482690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161244,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2025,5,2,0.25,75188490,37068,171.44,2015,2030,2015,2625,1415,2020,2028.39,0.00,0,452,2033,2026,2018,2011,2003,2030,2015,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.66,0.00,0.00,2030,20250207,-0.25,1983,20241209,2.12,2030,-0.25,20250207,1990,1.76,20250102,2030,-0.25,20250207,1983,2.12,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250207,151246,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2030,10,2,0.50,69614340,34322,158.74,2015,2030,2015,2625,1415,2020,2028.27,0.00,0,452,2033,2026,2018,2011,2003,2030,2015,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.61,0.00,0.00,2030,20250207,0.00,1983,20241209,2.37,2030,0.00,20250207,1990,2.01,20250102,2030,0.00,20250207,1983,2.37,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250207,141245,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2030,10,2,0.50,52239570,25762,119.15,2015,2030,2015,2625,1415,2020,2027.78,0.00,0,0,2033,2026,2018,2011,2003,2030,2015,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.46,0.00,0.00,2030,20250207,0.00,1983,20241209,2.37,2030,0.00,20250207,1990,2.01,20250102,2030,0.00,20250207,1983,2.37,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250207,131243,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2030,10,2,0.50,42855990,21139,97.77,2015,2030,2015,2625,1415,2020,2027.34,0.00,0,0,2033,2026,2018,2011,2003,2030,2015,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.38,0.00,0.00,2030,20250207,0.00,1983,20241209,2.37,2030,0.00,20250207,1990,2.01,20250102,2030,0.00,20250207,1983,2.37,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250207,121243,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2025,5,2,0.25,42400340,20914,96.73,2015,2030,2015,2625,1415,2020,2027.37,0.00,0,0,2033,2026,2018,2011,2003,2030,2015,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.37,0.00,0.00,2030,20250207,-0.25,1983,20241209,2.12,2030,-0.25,20250207,1990,1.76,20250102,2030,-0.25,20250207,1983,2.12,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250207,111239,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2025,5,2,0.25,41841440,20638,95.45,2015,2030,2015,2625,1415,2020,2027.40,0.00,0,0,2033,2026,2018,2011,2003,2030,2015,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.37,0.00,0.00,2030,20250207,-0.25,1983,20241209,2.12,2030,-0.25,20250207,1990,1.76,20250102,2030,-0.25,20250207,1983,2.12,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250207,101244,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2025,5,2,0.25,39273740,19370,89.59,2015,2030,2015,2625,1415,2020,2027.55,0.00,0,0,2033,2026,2018,2011,2003,2030,2015,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.34,0.00,0.00,2030,20250207,-0.25,1983,20241209,2.12,2030,-0.25,20250207,1990,1.76,20250102,2030,-0.25,20250207,1983,2.12,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250207,091252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,543375,269,1.24,2015,2020,2015,2625,1415,2020,2019.98,0.00,0,0,2033,2026,2018,2011,2003,2030,2015,6,605,100,1410,5,1,5615000,113,0.00,0.00,12,0.00,0.00,0.00,2025,20250204,-0.25,1983,20241209,1.87,2025,-0.25,20250204,1990,1.51,20250102,2025,-0.25,20250204,1983,1.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N 20250206,161211,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2020,5,2,0.25,43711095,21621,90.97,2010,2025,2010,2615,1415,2015,2021.70,0.00,0,-21,2031,2022,2016,2007,2001,2022,2007,6,600,100,1410,5,1,5615000,113,0.00,0.00,12,0.39,0.00,0.00,2025,20250204,-0.25,1983,20241209,1.87,2025,0.00,20250204,1990,1.51,20250102,2025,-0.25,20250204,1983,1.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N 20250206,151218,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2020,5,2,0.25,43068735,21303,89.63,2010,2025,2010,2615,1415,2015,2021.72,0.00,0,-21,2031,2022,2016,2007,2001,2022,2007,6,600,100,1410,5,1,5615000,113,0.00,0.00,12,0.38,0.00,0.00,2025,20250204,-0.25,1983,20241209,1.87,2025,0.00,20250204,1990,1.51,20250102,2025,-0.25,20250204,1983,1.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N 20250206,141216,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2020,5,2,0.25,42351635,20948,88.14,2010,2025,2010,2615,1415,2015,2021.75,0.00,0,-21,2031,2022,2016,2007,2001,2022,2007,6,600,100,1410,5,1,5615000,113,0.00,0.00,12,0.37,0.00,0.00,2025,20250204,-0.25,1983,20241209,1.87,2025,0.00,20250204,1990,1.51,20250102,2025,-0.25,20250204,1983,1.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N diff --git a/484130/price/prices-20250201.csv b/484130/price/prices-20250201.csv index 88c5287e42e7..e18abf29f089 100644 --- a/484130/price/prices-20250201.csv +++ b/484130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,35920920,17853,81.71,2005,2015,2005,2605,1405,2005,2012.04,0.01,0,0,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.39,0.00,0.00,2170,20241119,-7.14,1985,20241223,1.51,2015,0.00,20250207,1991,1.21,20250123,2170,-7.14,20241119,1985,1.51,20241223,0.00,N,484130,100,4 억,,400,N,N,0,N,00,N +20250207,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,30440195,15133,69.26,2005,2015,2005,2605,1405,2005,2011.51,0.01,0,0,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.33,0.00,0.00,2170,20241119,-7.14,1985,20241223,1.51,2015,0.00,20250207,1991,1.21,20250123,2170,-7.14,20241119,1985,1.51,20241223,0.00,N,484130,100,4 억,,400,N,N,0,N,00,N +20250207,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,20116280,10009,45.81,2005,2015,2005,2605,1405,2005,2009.82,0.01,0,0,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.22,0.00,0.00,2170,20241119,-7.37,1985,20241223,1.26,2015,-0.25,20250207,1991,0.95,20250123,2170,-7.37,20241119,1985,1.26,20241223,0.00,N,484130,100,4 억,,400,N,N,0,N,00,N +20250207,131243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,19334390,9620,44.03,2005,2015,2005,2605,1405,2005,2009.81,0.01,0,0,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.21,0.00,0.00,2170,20241119,-7.14,1985,20241223,1.51,2015,0.00,20250207,1991,1.21,20250123,2170,-7.14,20241119,1985,1.51,20241223,0.00,N,484130,100,4 억,,400,N,N,0,N,00,N +20250207,121243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,17368590,8642,39.55,2005,2010,2005,2605,1405,2005,2009.79,0.01,0,0,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.19,0.00,0.00,2170,20241119,-7.37,1985,20241223,1.26,2010,0.00,20250204,1991,0.95,20250123,2170,-7.37,20241119,1985,1.26,20241223,0.00,N,484130,100,4 억,,400,N,N,0,N,00,N +20250207,111239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,15865110,7894,36.13,2005,2010,2005,2605,1405,2005,2009.77,0.01,0,0,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.17,0.00,0.00,2170,20241119,-7.37,1985,20241223,1.26,2010,0.00,20250204,1991,0.95,20250123,2170,-7.37,20241119,1985,1.26,20241223,0.00,N,484130,100,4 억,,400,N,N,0,N,00,N +20250207,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,13777375,6855,31.37,2005,2010,2005,2605,1405,2005,2009.83,0.01,0,0,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.15,0.00,0.00,2170,20241119,-7.37,1985,20241223,1.26,2010,0.00,20250204,1991,0.95,20250123,2170,-7.37,20241119,1985,1.26,20241223,0.00,N,484130,100,4 억,,400,N,N,0,N,00,N +20250207,091252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,0,0,0.00,0,0,0,2605,1405,2005,0.00,0.01,0,0,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-7.60,1985,20241223,1.01,2010,-0.25,20250204,1991,0.70,20250123,2170,-7.60,20241119,1985,1.01,20241223,0.00,N,484130,100,4 억,,400,N,N,0,N,00,N 20250206,161211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,43859230,21849,258.51,2005,2010,2000,2605,1405,2005,2007.38,0.01,0,6638,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.48,0.00,0.00,2170,20241119,-7.60,1985,20241223,1.01,2010,0.00,20250204,1991,0.70,20250123,2170,-7.60,20241119,1985,1.01,20241223,0.00,N,484130,100,4 억,,401,N,N,0,N,00,N 20250206,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,38307920,19087,225.83,2005,2010,2000,2605,1405,2005,2007.02,0.01,0,6639,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.42,0.00,0.00,2170,20241119,-7.37,1985,20241223,1.26,2010,0.00,20250204,1991,0.95,20250123,2170,-7.37,20241119,1985,1.26,20241223,0.00,N,484130,100,4 억,,401,N,N,0,N,00,N 20250206,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,19703610,9826,116.26,2005,2010,2000,2605,1405,2005,2005.25,0.01,0,5962,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,4520000,91,0.00,0.00,12,0.22,0.00,0.00,2170,20241119,-7.60,1985,20241223,1.01,2010,0.00,20250204,1991,0.70,20250123,2170,-7.60,20241119,1985,1.01,20241223,0.00,N,484130,100,4 억,,401,N,N,0,N,00,N diff --git a/484870/price/prices-20250201.csv b/484870/price/prices-20250201.csv index 93fc0ccbebac..ebf0e98cc70f 100644 --- a/484870/price/prices-20250201.csv +++ b/484870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161244,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,64400,4500,2,7.51,19413813600,302984,346.06,61600,65400,61600,77800,42000,59900,64075.15,1.91,0,54724,63500,61700,59800,58000,56100,60750,57050,9,17900,100,41930,100,1,9153900,5895,172.65,6.41,12,3.31,373.00,10044.00,65400,20250207,-1.53,41600,20241230,54.81,65400,-1.53,20250207,43100,49.42,20250102,65400,-1.53,20250207,41600,54.81,20241230,0.13,N,484870,100,9 억,,175207,N,N,0,N,00,N +20250207,151246,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,64000,4100,2,6.84,19159993600,299038,341.55,61600,65400,61600,77800,42000,59900,64072.10,1.91,0,53515,63500,61700,59800,58000,56100,60750,57050,9,17900,100,41930,100,1,9153900,5858,171.58,6.37,12,3.27,373.00,10044.00,65400,20250207,-2.14,41600,20241230,53.85,65400,-2.14,20250207,43100,48.49,20250102,65400,-2.14,20250207,41600,53.85,20241230,0.13,N,484870,100,9 억,,175207,N,N,0,N,00,N +20250207,141245,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,64200,4300,2,7.18,16891344200,263637,301.12,61600,65400,61600,77800,42000,59900,64070.46,1.91,0,46750,63500,61700,59800,58000,56100,60750,57050,9,17900,100,41930,100,1,9153900,5877,172.12,6.39,12,2.88,373.00,10044.00,65400,20250207,-1.83,41600,20241230,54.33,65400,-1.83,20250207,43100,48.96,20250102,65400,-1.83,20250207,41600,54.33,20241230,0.13,N,484870,100,9 억,,175207,N,N,0,N,00,N +20250207,131243,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,64300,4400,2,7.35,15795218600,246577,281.63,61600,65400,61600,77800,42000,59900,64057.96,1.91,0,43020,63500,61700,59800,58000,56100,60750,57050,9,17900,100,41930,100,1,9153900,5886,172.39,6.40,12,2.69,373.00,10044.00,65400,20250207,-1.68,41600,20241230,54.57,65400,-1.68,20250207,43100,49.19,20250102,65400,-1.68,20250207,41600,54.57,20241230,0.13,N,484870,100,9 억,,175207,N,N,0,N,00,N +20250207,121243,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,63900,4000,2,6.68,13508388100,211051,241.06,61600,65400,61600,77800,42000,59900,64005.33,1.91,0,31474,63500,61700,59800,58000,56100,60750,57050,9,17900,100,41930,100,1,9153900,5849,171.31,6.36,12,2.31,373.00,10044.00,65400,20250207,-2.29,41600,20241230,53.61,65400,-2.29,20250207,43100,48.26,20250102,65400,-2.29,20250207,41600,53.61,20241230,0.13,N,484870,100,9 억,,175207,N,N,0,N,00,N +20250207,111239,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,63300,3400,2,5.68,10445397100,163160,186.36,61600,65400,61600,77800,42000,59900,64019.35,1.91,0,22184,63500,61700,59800,58000,56100,60750,57050,9,17900,100,41930,100,1,9153900,5794,169.71,6.30,12,1.78,373.00,10044.00,65400,20250207,-3.21,41600,20241230,52.16,65400,-3.21,20250207,43100,46.87,20250102,65400,-3.21,20250207,41600,52.16,20241230,0.13,N,484870,100,9 억,,175207,N,N,0,N,00,N +20250207,101245,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,63900,4000,2,6.68,8249617200,128710,147.01,61600,65400,61600,77800,42000,59900,64094.61,1.91,0,17531,63500,61700,59800,58000,56100,60750,57050,9,17900,100,41930,100,1,9153900,5849,171.31,6.36,12,1.41,373.00,10044.00,65400,20250207,-2.29,41600,20241230,53.61,65400,-2.29,20250207,43100,48.26,20250102,65400,-2.29,20250207,41600,53.61,20241230,0.13,N,484870,100,9 억,,175207,N,N,0,N,00,N +20250207,091252,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,62300,2400,2,4.01,3042386400,47711,54.49,61600,64900,61600,77800,42000,59900,63766.98,1.91,0,-2391,63500,61700,59800,58000,56100,60750,57050,9,17900,100,41930,100,1,9153900,5703,167.02,6.20,12,0.52,373.00,10044.00,64900,20250207,-4.01,41600,20241230,49.76,64900,-4.01,20250207,43100,44.55,20250102,64900,-4.01,20250207,41600,49.76,20241230,0.13,N,484870,100,9 억,,175207,N,N,0,N,00,N 20250206,161211,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,59900,-500,5,-0.83,5234237700,87510,82.01,60400,61600,57900,78500,42300,60400,59812.99,1.94,0,-2335,63666,62032,59566,57932,55466,62850,58750,9,18100,100,42280,100,1,9153900,5483,160.59,5.96,12,0.96,373.00,10044.00,63400,20241216,-5.52,41600,20241230,43.99,61600,-2.76,20250206,43100,38.98,20250102,63400,-5.52,20241216,41600,43.99,20241230,0.12,N,484870,100,9 억,,177973,N,N,0,N,00,N 20250206,151219,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,60300,-100,5,-0.17,5033079700,84162,78.87,60400,61600,57900,78500,42300,60400,59802.26,1.94,0,-3320,63666,62032,59566,57932,55466,62850,58750,9,18100,100,42280,100,1,9153900,5520,161.66,6.00,12,0.92,373.00,10044.00,63400,20241216,-4.89,41600,20241230,44.95,61600,-2.11,20250206,43100,39.91,20250102,63400,-4.89,20241216,41600,44.95,20241230,0.12,N,484870,100,9 억,,177973,N,N,0,N,00,N 20250206,141217,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,60800,400,2,0.66,4502181600,75380,70.64,60400,61600,57900,78500,42300,60400,59726.45,1.94,0,-3090,63666,62032,59566,57932,55466,62850,58750,9,18100,100,42280,100,1,9153900,5566,163.00,6.05,12,0.82,373.00,10044.00,63400,20241216,-4.10,41600,20241230,46.15,61600,-1.30,20250206,43100,41.07,20250102,63400,-4.10,20241216,41600,46.15,20241230,0.12,N,484870,100,9 억,,177973,N,N,0,N,00,N diff --git a/486630/price/prices-20250201.csv b/486630/price/prices-20250201.csv index 078306b8406e..46168e750d23 100644 --- a/486630/price/prices-20250201.csv +++ b/486630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,6753645,3377,165.30,2005,2005,1999,2605,1405,2005,1999.89,0.28,0,0,2018,2011,2003,1996,1988,2015,2000,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.06,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2015,-0.50,20250131,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14632,N,N,0,N,00,N +20250207,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,6681465,3341,163.53,2005,2005,1999,2605,1405,2005,1999.84,0.28,0,0,2018,2011,2003,1996,1988,2015,2000,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.06,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2015,-0.50,20250131,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14632,N,N,0,N,00,N +20250207,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,3289445,1645,80.52,2005,2005,1999,2605,1405,2005,1999.66,0.28,0,0,2018,2011,2003,1996,1988,2015,2000,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.03,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2015,-0.50,20250131,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14632,N,N,0,N,00,N +20250207,131244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,3259435,1630,79.78,2005,2005,1999,2605,1405,2005,1999.65,0.28,0,0,2018,2011,2003,1996,1988,2015,2000,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.03,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2015,-0.50,20250131,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14632,N,N,0,N,00,N +20250207,121243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,1531415,766,37.49,2005,2005,1999,2605,1405,2005,1999.24,0.28,0,0,2018,2011,2003,1996,1988,2015,2000,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.01,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2015,-0.50,20250131,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14632,N,N,0,N,00,N +20250207,111240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,1531415,766,37.49,2005,2005,1999,2605,1405,2005,1999.24,0.28,0,0,2018,2011,2003,1996,1988,2015,2000,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.01,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2015,-0.50,20250131,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14632,N,N,0,N,00,N +20250207,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,1499410,750,36.71,2005,2005,1999,2605,1405,2005,1999.21,0.28,0,0,2018,2011,2003,1996,1988,2015,2000,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.01,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2015,-0.50,20250131,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14632,N,N,0,N,00,N +20250207,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,0,0,0.00,0,0,0,2605,1405,2005,0.00,0.28,0,0,2018,2011,2003,1996,1988,2015,2000,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.00,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2015,-0.50,20250131,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14632,N,N,0,N,00,N 20250206,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4088401,2043,53.47,2000,2010,1995,2605,1405,2005,2001.18,0.28,0,0,2016,2010,2004,1998,1992,2013,2001,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.04,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2015,-0.50,20250131,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14632,N,N,0,N,00,N 20250206,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4088401,2043,53.47,2000,2010,1995,2605,1405,2005,2001.18,0.28,0,0,2016,2010,2004,1998,1992,2013,2001,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.04,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2015,-0.50,20250131,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14632,N,N,0,N,00,N 20250206,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4088401,2043,53.47,2000,2010,1995,2605,1405,2005,2001.18,0.28,0,0,2016,2010,2004,1998,1992,2013,2001,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.04,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2015,-0.50,20250131,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14632,N,N,0,N,00,N diff --git a/487360/price/prices-20250201.csv b/487360/price/prices-20250201.csv index 44f16f8e3940..2c36da74d26e 100644 --- a/487360/price/prices-20250201.csv +++ b/487360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,2,2,0.10,67679915,34363,145.56,1968,1971,1966,2555,1378,1968,1969.56,2.30,0,10,1976,1971,1964,1959,1952,1974,1962,6,587,100,1370,1,1,5640000,111,0.00,0.00,12,0.61,0.00,0.00,2500,20241223,-21.20,1903,20241223,3.52,1971,-0.05,20250207,1921,2.55,20250102,2500,-21.20,20241223,1903,3.52,20241223,0.00,N,487360,100,5 억,,129663,N,N,0,N,00,N +20250207,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1971,3,2,0.15,64315624,32656,138.33,1968,1971,1966,2555,1378,1968,1969.49,2.30,0,144,1976,1971,1964,1959,1952,1974,1962,6,587,100,1370,1,1,5640000,111,0.00,0.00,12,0.58,0.00,0.00,2500,20241223,-21.16,1903,20241223,3.57,1971,0.00,20250207,1921,2.60,20250102,2500,-21.16,20241223,1903,3.57,20241223,0.00,N,487360,100,5 억,,129663,N,N,0,N,00,N +20250207,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,1,2,0.05,52939845,26883,113.87,1968,1970,1966,2555,1378,1968,1969.27,2.30,0,144,1976,1971,1964,1959,1952,1974,1962,6,587,100,1370,1,1,5640000,111,0.00,0.00,12,0.48,0.00,0.00,2500,20241223,-21.24,1903,20241223,3.47,1970,-0.05,20250207,1921,2.50,20250102,2500,-21.24,20241223,1903,3.47,20241223,0.00,N,487360,100,5 억,,129663,N,N,0,N,00,N +20250207,131244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,2,2,0.10,43452441,22067,93.47,1968,1970,1966,2555,1378,1968,1969.11,2.30,0,188,1976,1971,1964,1959,1952,1974,1962,6,587,100,1370,1,1,5640000,111,0.00,0.00,12,0.39,0.00,0.00,2500,20241223,-21.20,1903,20241223,3.52,1970,0.00,20250207,1921,2.55,20250102,2500,-21.20,20241223,1903,3.52,20241223,0.00,N,487360,100,5 억,,129663,N,N,0,N,00,N +20250207,121244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,2,2,0.10,34550585,17546,74.32,1968,1970,1966,2555,1378,1968,1969.14,2.30,0,188,1976,1971,1964,1959,1952,1974,1962,6,587,100,1370,1,1,5640000,111,0.00,0.00,12,0.31,0.00,0.00,2500,20241223,-21.20,1903,20241223,3.52,1970,0.00,20250207,1921,2.55,20250102,2500,-21.20,20241223,1903,3.52,20241223,0.00,N,487360,100,5 억,,129663,N,N,0,N,00,N +20250207,111240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,1,2,0.05,28829975,14642,62.02,1968,1970,1966,2555,1378,1968,1968.99,2.30,0,188,1976,1971,1964,1959,1952,1974,1962,6,587,100,1370,1,1,5640000,111,0.00,0.00,12,0.26,0.00,0.00,2500,20241223,-21.24,1903,20241223,3.47,1970,-0.05,20250207,1921,2.50,20250102,2500,-21.24,20241223,1903,3.47,20241223,0.00,N,487360,100,5 억,,129663,N,N,0,N,00,N +20250207,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,1,2,0.05,24874254,12633,53.51,1968,1970,1966,2555,1378,1968,1968.99,2.30,0,188,1976,1971,1964,1959,1952,1974,1962,6,587,100,1370,1,1,5640000,111,0.00,0.00,12,0.22,0.00,0.00,2500,20241223,-21.24,1903,20241223,3.47,1970,-0.05,20250207,1921,2.50,20250102,2500,-21.24,20241223,1903,3.47,20241223,0.00,N,487360,100,5 억,,129663,N,N,0,N,00,N +20250207,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1968,0,3,0.00,19680,10,0.04,1968,1968,1968,2555,1378,1968,1968.00,2.30,0,10,1976,1971,1964,1959,1952,1974,1962,6,587,100,1370,1,1,5640000,111,0.00,0.00,12,0.00,0.00,0.00,2500,20241223,-21.28,1903,20241223,3.42,1969,-0.05,20250116,1921,2.45,20250102,2500,-21.28,20241223,1903,3.42,20241223,0.00,N,487360,100,5 억,,129663,N,N,0,N,00,N 20250206,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1968,8,2,0.41,46378311,23608,149.15,1960,1969,1957,2545,1372,1960,1964.52,2.30,0,1961,1974,1966,1960,1952,1946,1971,1957,6,585,100,1370,1,1,5640000,111,0.00,0.00,12,0.42,0.00,0.00,2500,20241223,-21.28,1903,20241223,3.42,1969,0.00,20250116,1921,2.45,20250102,2500,-21.28,20241223,1903,3.42,20241223,0.00,N,487360,100,5 억,,129664,N,N,0,N,00,N 20250206,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1968,8,2,0.41,45244442,23032,145.51,1960,1969,1957,2545,1372,1960,1964.42,2.30,0,1961,1974,1966,1960,1952,1946,1971,1957,6,585,100,1370,1,1,5640000,111,0.00,0.00,12,0.41,0.00,0.00,2500,20241223,-21.28,1903,20241223,3.42,1969,0.00,20250116,1921,2.45,20250102,2500,-21.28,20241223,1903,3.42,20241223,0.00,N,487360,100,5 억,,129664,N,N,0,N,00,N 20250206,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1962,2,2,0.10,17371327,8860,55.98,1960,1965,1957,2545,1372,1960,1960.65,2.30,0,1956,1974,1966,1960,1952,1946,1971,1957,6,585,100,1370,1,1,5640000,111,0.00,0.00,12,0.16,0.00,0.00,2500,20241223,-21.52,1903,20241223,3.10,1969,-0.36,20250116,1921,2.13,20250102,2500,-21.52,20241223,1903,3.10,20241223,0.00,N,487360,100,5 억,,129664,N,N,0,N,00,N diff --git a/487570/price/prices-20250201.csv b/487570/price/prices-20250201.csv index 9f7afd13e0e1..9f9e1b3324d1 100644 --- a/487570/price/prices-20250201.csv +++ b/487570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161245,57,100.00,KOSPI,,금융,N,N,N,N, ,N,29450,-400,5,-1.34,204078000,6959,42.86,29500,29700,29150,38800,20900,29850,29325.64,3.60,0,-1652,31050,30450,30000,29400,28950,30225,29175,186,8950,5000,20290,50,1,3725927,1097,0.00,0.00,12,0.19,0.00,0.00,118000,20240729,-75.04,27600,20250203,6.70,31200,-5.61,20250113,27600,6.70,20250203,118000,-75.04,20240729,27600,6.70,20250203,0.38,N,487570,5000,186 억,,134179,N,N,1,N,00,N +20250207,151247,57,100.00,KOSPI,,금융,N,N,N,N, ,N,29450,-400,5,-1.34,195471600,6667,41.07,29500,29700,29150,38800,20900,29850,29319.27,3.60,0,-1472,31050,30450,30000,29400,28950,30225,29175,186,8950,5000,20290,50,1,3725927,1097,0.00,0.00,12,0.18,0.00,0.00,118000,20240729,-75.04,27600,20250203,6.70,31200,-5.61,20250113,27600,6.70,20250203,118000,-75.04,20240729,27600,6.70,20250203,0.38,N,487570,5000,186 억,,134179,N,N,1,N,00,N +20250207,141246,57,100.00,KOSPI,,금융,N,N,N,N, ,N,29350,-500,5,-1.68,185741550,6336,39.03,29500,29700,29150,38800,20900,29850,29315.27,3.60,0,-1450,31050,30450,30000,29400,28950,30225,29175,186,8950,5000,20290,50,1,3725927,1094,0.00,0.00,12,0.17,0.00,0.00,118000,20240729,-75.13,27600,20250203,6.34,31200,-5.93,20250113,27600,6.34,20250203,118000,-75.13,20240729,27600,6.34,20250203,0.38,N,487570,5000,186 억,,134179,N,N,1,N,00,N +20250207,131244,57,100.00,KOSPI,,금융,N,N,N,N, ,N,29300,-550,5,-1.84,177504850,6055,37.30,29500,29700,29150,38800,20900,29850,29315.42,3.60,0,-1435,31050,30450,30000,29400,28950,30225,29175,186,8950,5000,20290,50,1,3725927,1092,0.00,0.00,12,0.16,0.00,0.00,118000,20240729,-75.17,27600,20250203,6.16,31200,-6.09,20250113,27600,6.16,20250203,118000,-75.17,20240729,27600,6.16,20250203,0.38,N,487570,5000,186 억,,134179,N,N,1,N,00,N +20250207,121244,57,100.00,KOSPI,,금융,N,N,N,N, ,N,29250,-600,5,-2.01,145421350,4960,30.55,29500,29700,29150,38800,20900,29850,29318.82,3.60,0,-2084,31050,30450,30000,29400,28950,30225,29175,186,8950,5000,20290,50,1,3725927,1090,0.00,0.00,12,0.13,0.00,0.00,118000,20240729,-75.21,27600,20250203,5.98,31200,-6.25,20250113,27600,5.98,20250203,118000,-75.21,20240729,27600,5.98,20250203,0.38,N,487570,5000,186 억,,134179,N,N,1,N,00,N +20250207,111240,57,100.00,KOSPI,,금융,N,N,N,N, ,N,29350,-500,5,-1.68,110117050,3755,23.13,29500,29700,29150,38800,20900,29850,29325.45,3.60,0,-1900,31050,30450,30000,29400,28950,30225,29175,186,8950,5000,20290,50,1,3725927,1094,0.00,0.00,12,0.10,0.00,0.00,118000,20240729,-75.13,27600,20250203,6.34,31200,-5.93,20250113,27600,6.34,20250203,118000,-75.13,20240729,27600,6.34,20250203,0.38,N,487570,5000,186 억,,134179,N,N,1,N,00,N +20250207,101246,57,100.00,KOSPI,,금융,N,N,N,N, ,N,29200,-650,5,-2.18,80890950,2757,16.98,29500,29700,29150,38800,20900,29850,29340.21,3.60,0,-1466,31050,30450,30000,29400,28950,30225,29175,186,8950,5000,20290,50,1,3725927,1088,0.00,0.00,12,0.07,0.00,0.00,118000,20240729,-75.25,27600,20250203,5.80,31200,-6.41,20250113,27600,5.80,20250203,118000,-75.25,20240729,27600,5.80,20250203,0.38,N,487570,5000,186 억,,134179,N,N,1,N,00,N +20250207,091253,57,100.00,KOSPI,,금융,N,N,N,N, ,N,29400,-450,5,-1.51,21374000,727,4.48,29500,29700,29250,38800,20900,29850,29400.28,3.60,0,-361,31050,30450,30000,29400,28950,30225,29175,186,8950,5000,20290,50,1,3725927,1095,0.00,0.00,12,0.02,0.00,0.00,118000,20240729,-75.08,27600,20250203,6.52,31200,-5.77,20250113,27600,6.52,20250203,118000,-75.08,20240729,27600,6.52,20250203,0.38,N,487570,5000,186 억,,134179,N,N,1,N,00,N 20250206,161212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,29850,-350,5,-1.16,485832100,16235,67.91,30000,30600,29550,39250,21150,30200,29924.99,3.65,0,-4353,32033,31116,29633,28716,27233,31575,29175,186,9050,5000,20530,50,1,3725927,1112,0.00,0.00,12,0.44,0.00,0.00,118000,20240729,-74.70,27600,20250203,8.15,31200,-4.33,20250113,27600,8.15,20250203,118000,-74.70,20240729,27600,8.15,20250203,0.38,N,487570,5000,186 억,,136022,N,N,1,N,00,N 20250206,151219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,29750,-450,5,-1.49,476597350,15925,66.61,30000,30600,29550,39250,21150,30200,29927.62,3.65,0,-4313,32033,31116,29633,28716,27233,31575,29175,186,9050,5000,20530,50,1,3725927,1108,0.00,0.00,12,0.43,0.00,0.00,118000,20240729,-74.79,27600,20250203,7.79,31200,-4.65,20250113,27600,7.79,20250203,118000,-74.79,20240729,27600,7.79,20250203,0.38,N,487570,5000,186 억,,136022,N,N,1,N,00,N 20250206,141218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,29800,-400,5,-1.32,444487450,14845,62.09,30000,30600,29550,39250,21150,30200,29941.90,3.65,0,-4452,32033,31116,29633,28716,27233,31575,29175,186,9050,5000,20530,50,1,3725927,1110,0.00,0.00,12,0.40,0.00,0.00,118000,20240729,-74.75,27600,20250203,7.97,31200,-4.49,20250113,27600,7.97,20250203,118000,-74.75,20240729,27600,7.97,20250203,0.38,N,487570,5000,186 억,,136022,N,N,1,N,00,N diff --git a/487720/price/prices-20250201.csv b/487720/price/prices-20250201.csv index 833799cec913..412ce3afe5ea 100644 --- a/487720/price/prices-20250201.csv +++ b/487720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,39443975,19556,93.80,2015,2020,2010,2615,1415,2015,2016.98,0.00,0,-1,2028,2021,2013,2006,1998,2025,2010,4,600,100,1410,5,1,4230000,85,0.00,0.00,12,0.46,0.00,0.00,3200,20241220,-37.03,1930,20241220,4.40,2020,0.00,20250206,1936,4.08,20250102,3200,-37.03,20241220,1930,4.40,20241220,0.00,N,487720,100,4 억,,105,N,N,0,N,00,N +20250207,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,33883180,16803,80.59,2015,2020,2010,2615,1415,2015,2016.50,0.00,0,-1,2028,2021,2013,2006,1998,2025,2010,4,600,100,1410,5,1,4230000,85,0.00,0.00,12,0.40,0.00,0.00,3200,20241220,-36.88,1930,20241220,4.66,2020,0.00,20250206,1936,4.34,20250102,3200,-36.88,20241220,1930,4.66,20241220,0.00,N,487720,100,4 억,,105,N,N,0,N,00,N +20250207,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,23512665,11669,55.97,2015,2020,2010,2615,1415,2015,2014.97,0.00,0,-1,2028,2021,2013,2006,1998,2025,2010,4,600,100,1410,5,1,4230000,85,0.00,0.00,12,0.28,0.00,0.00,3200,20241220,-37.03,1930,20241220,4.40,2020,0.00,20250206,1936,4.08,20250102,3200,-37.03,20241220,1930,4.40,20241220,0.00,N,487720,100,4 억,,105,N,N,0,N,00,N +20250207,131244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,3257885,1617,7.76,2015,2020,2010,2615,1415,2015,2014.77,0.00,0,-1,2028,2021,2013,2006,1998,2025,2010,4,600,100,1410,5,1,4230000,85,0.00,0.00,12,0.04,0.00,0.00,3200,20241220,-36.88,1930,20241220,4.66,2020,0.00,20250206,1936,4.34,20250102,3200,-36.88,20241220,1930,4.66,20241220,0.00,N,487720,100,4 억,,105,N,N,0,N,00,N +20250207,121244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,3151070,1564,7.50,2015,2020,2010,2615,1415,2015,2014.75,0.00,0,-1,2028,2021,2013,2006,1998,2025,2010,4,600,100,1410,5,1,4230000,85,0.00,0.00,12,0.04,0.00,0.00,3200,20241220,-37.03,1930,20241220,4.40,2020,0.00,20250206,1936,4.08,20250102,3200,-37.03,20241220,1930,4.40,20241220,0.00,N,487720,100,4 억,,105,N,N,0,N,00,N +20250207,111240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,3120845,1549,7.43,2015,2020,2010,2615,1415,2015,2014.75,0.00,0,-1,2028,2021,2013,2006,1998,2025,2010,4,600,100,1410,5,1,4230000,85,0.00,0.00,12,0.04,0.00,0.00,3200,20241220,-37.03,1930,20241220,4.40,2020,0.00,20250206,1936,4.08,20250102,3200,-37.03,20241220,1930,4.40,20241220,0.00,N,487720,100,4 억,,105,N,N,0,N,00,N +20250207,101246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,1232790,612,2.94,2015,2020,2010,2615,1415,2015,2014.36,0.00,0,-1,2028,2021,2013,2006,1998,2025,2010,4,600,100,1410,5,1,4230000,85,0.00,0.00,12,0.01,0.00,0.00,3200,20241220,-37.03,1930,20241220,4.40,2020,0.00,20250206,1936,4.08,20250102,3200,-37.03,20241220,1930,4.40,20241220,0.00,N,487720,100,4 억,,105,N,N,0,N,00,N +20250207,091254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,34260,17,0.08,2015,2020,2015,2615,1415,2015,2015.29,0.00,0,-1,2028,2021,2013,2006,1998,2025,2010,4,600,100,1410,5,1,4230000,85,0.00,0.00,12,0.00,0.00,0.00,3200,20241220,-36.88,1930,20241220,4.66,2020,0.00,20250206,1936,4.34,20250102,3200,-36.88,20241220,1930,4.66,20241220,0.00,N,487720,100,4 억,,105,N,N,0,N,00,N 20250206,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,41964245,20848,81.74,2010,2020,2005,2610,1410,2010,2012.87,0.00,0,296,2023,2016,2008,2001,1993,2020,2005,4,600,100,1400,5,1,4230000,85,0.00,0.00,12,0.49,0.00,0.00,3200,20241220,-37.03,1930,20241220,4.40,2020,-0.25,20250206,1936,4.08,20250102,3200,-37.03,20241220,1930,4.40,20241220,0.00,N,487720,100,4 억,,141,N,N,0,N,00,N 20250206,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,40352245,20048,78.60,2010,2020,2005,2610,1410,2010,2012.78,0.00,0,334,2023,2016,2008,2001,1993,2020,2005,4,600,100,1400,5,1,4230000,85,0.00,0.00,12,0.47,0.00,0.00,3200,20241220,-36.88,1930,20241220,4.66,2020,0.00,20250206,1936,4.34,20250102,3200,-36.88,20241220,1930,4.66,20241220,0.00,N,487720,100,4 억,,141,N,N,0,N,00,N 20250206,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,17392955,8654,33.93,2010,2015,2005,2610,1410,2010,2009.82,0.00,0,334,2023,2016,2008,2001,1993,2020,2005,4,600,100,1400,5,1,4230000,85,0.00,0.00,12,0.20,0.00,0.00,3200,20241220,-37.19,1930,20241220,4.15,2015,0.00,20250205,1936,3.82,20250102,3200,-37.19,20241220,1930,4.15,20241220,0.00,N,487720,100,4 억,,141,N,N,0,N,00,N diff --git a/487830/price/prices-20250201.csv b/487830/price/prices-20250201.csv index a4c783e268c5..b5c744010237 100644 --- a/487830/price/prices-20250201.csv +++ b/487830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,2093870,1046,7.94,2005,2005,2000,2605,1405,2005,2001.79,0.00,0,54,2009,2006,2002,1999,1995,2008,2001,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.02,0.00,0.00,2485,20241115,-19.32,1978,20241226,1.37,2005,0.00,20250103,1981,1.21,20250121,2485,-19.32,20241115,1978,1.37,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250207,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,2081840,1040,7.90,2005,2005,2000,2605,1405,2005,2001.77,0.00,0,54,2009,2006,2002,1999,1995,2008,2001,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.02,0.00,0.00,2485,20241115,-19.52,1978,20241226,1.11,2005,0.00,20250103,1981,0.96,20250121,2485,-19.52,20241115,1978,1.11,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250207,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,1771335,885,6.72,2005,2005,2000,2605,1405,2005,2001.51,0.00,0,54,2009,2006,2002,1999,1995,2008,2001,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.02,0.00,0.00,2485,20241115,-19.32,1978,20241226,1.37,2005,0.00,20250103,1981,1.21,20250121,2485,-19.32,20241115,1978,1.37,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250207,131245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,1769330,884,6.71,2005,2005,2000,2605,1405,2005,2001.50,0.00,0,54,2009,2006,2002,1999,1995,2008,2001,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.02,0.00,0.00,2485,20241115,-19.32,1978,20241226,1.37,2005,0.00,20250103,1981,1.21,20250121,2485,-19.32,20241115,1978,1.37,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250207,121244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,1262180,631,4.79,2005,2005,2000,2605,1405,2005,2000.29,0.00,0,34,2009,2006,2002,1999,1995,2008,2001,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.01,0.00,0.00,2485,20241115,-19.52,1978,20241226,1.11,2005,0.00,20250103,1981,0.96,20250121,2485,-19.52,20241115,1978,1.11,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250207,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,874180,437,3.32,2005,2005,2000,2605,1405,2005,2000.41,0.00,0,34,2009,2006,2002,1999,1995,2008,2001,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.01,0.00,0.00,2485,20241115,-19.52,1978,20241226,1.11,2005,0.00,20250103,1981,0.96,20250121,2485,-19.52,20241115,1978,1.11,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250207,101246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,870180,435,3.30,2005,2005,2000,2605,1405,2005,2000.41,0.00,0,34,2009,2006,2002,1999,1995,2008,2001,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.01,0.00,0.00,2485,20241115,-19.32,1978,20241226,1.37,2005,0.00,20250103,1981,1.21,20250121,2485,-19.32,20241115,1978,1.37,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250207,091254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,0,0,0.00,0,0,0,2605,1405,2005,0.00,0.00,0,0,2009,2006,2002,1999,1995,2008,2001,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.00,0.00,0.00,2485,20241115,-19.32,1978,20241226,1.37,2005,0.00,20250103,1981,1.21,20250121,2485,-19.32,20241115,1978,1.37,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N 20250206,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,26334896,13168,83.26,1998,2005,1998,2595,1400,1999,1999.92,0.00,0,-430,2002,2000,1998,1996,1994,2001,1997,4,596,100,1390,5,1,4350000,87,0.00,0.00,12,0.30,0.00,0.00,2485,20241115,-19.32,1978,20241226,1.37,2005,0.00,20250103,1981,1.21,20250121,2485,-19.32,20241115,1978,1.37,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N 20250206,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,26292791,13147,83.13,1998,2000,1998,2595,1400,1999,1999.91,0.00,0,-430,2002,2000,1998,1996,1994,2001,1997,4,596,100,1390,5,1,4350000,87,0.00,0.00,12,0.30,0.00,0.00,2485,20241115,-19.52,1978,20241226,1.11,2005,-0.25,20250103,1981,0.96,20250121,2485,-19.52,20241115,1978,1.11,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N 20250206,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,9625091,4813,30.43,1998,2000,1998,2595,1400,1999,1999.81,0.00,0,-430,2002,2000,1998,1996,1994,2001,1997,4,596,100,1390,1,1,4350000,87,0.00,0.00,12,0.11,0.00,0.00,2485,20241115,-19.56,1978,20241226,1.06,2005,-0.30,20250103,1981,0.91,20250121,2485,-19.56,20241115,1978,1.06,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N diff --git a/488060/price/prices-20250201.csv b/488060/price/prices-20250201.csv index 674cf99cd13c..7ffe3181d546 100644 --- a/488060/price/prices-20250201.csv +++ b/488060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,14599685,7257,266.21,2015,2015,2000,2615,1415,2015,2011.81,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.15,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2015,0.00,20250206,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250207,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,14525230,7220,264.86,2015,2015,2000,2615,1415,2015,2011.80,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.15,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2015,0.00,20250206,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250207,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,4726285,2357,86.46,2015,2015,2000,2615,1415,2015,2005.21,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.05,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2015,0.00,20250206,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250207,131245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,4645885,2317,85.00,2015,2015,2000,2615,1415,2015,2005.13,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.05,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2015,0.00,20250206,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250207,121245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,4637825,2313,84.85,2015,2015,2000,2615,1415,2015,2005.11,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.05,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2015,0.00,20250206,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250207,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,4460945,2225,81.62,2015,2015,2000,2615,1415,2015,2004.92,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.05,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2015,0.00,20250206,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250207,101246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-15,5,-0.74,4416665,2203,80.81,2015,2015,2000,2615,1415,2015,2004.84,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,94,0.00,0.00,12,0.05,0.00,0.00,2535,20241031,-21.10,1970,20241226,1.52,2015,0.00,20250206,1980,1.01,20250122,2535,-21.10,20241031,1970,1.52,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250207,091254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2015,0.00,20250206,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N 20250206,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,5481115,2726,56.57,2010,2015,2005,2610,1410,2010,2010.68,0.00,0,92,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.06,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2015,0.00,20250206,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N 20250206,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,5479100,2725,56.55,2010,2015,2005,2610,1410,2010,2010.68,0.00,0,92,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.06,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2015,-0.25,20250206,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N 20250206,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,5382620,2677,55.55,2010,2015,2005,2610,1410,2010,2010.69,0.00,0,44,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.06,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2015,-0.25,20250206,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N diff --git a/489210/price/prices-20250201.csv b/489210/price/prices-20250201.csv index bcab13be9321..4f61d58e81a2 100644 --- a/489210/price/prices-20250201.csv +++ b/489210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,11,2,0.55,88204817,44146,81.25,1986,2005,1985,2590,1396,1994,1998.03,0.06,0,-401,2006,1999,1989,1982,1972,2003,1986,5,596,100,1390,5,1,5180000,104,0.00,0.00,12,0.85,0.00,0.00,5380,20241121,-62.73,1952,20241230,2.72,2005,0.00,20250207,1960,2.30,20250124,5380,-62.73,20241121,1952,2.72,20241230,0.00,N,489210,100,5 억,,2899,N,N,0,N,00,N +20250207,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,11,2,0.55,76164792,38141,70.19,1986,2005,1985,2590,1396,1994,1996.93,0.06,0,-401,2006,1999,1989,1982,1972,2003,1986,5,596,100,1390,5,1,5180000,104,0.00,0.00,12,0.74,0.00,0.00,5380,20241121,-62.73,1952,20241230,2.72,2005,0.00,20250207,1960,2.30,20250124,5380,-62.73,20241121,1952,2.72,20241230,0.00,N,489210,100,5 억,,2899,N,N,0,N,00,N +20250207,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,4,2,0.20,61050760,30583,56.28,1986,1998,1985,2590,1396,1994,1996.23,0.06,0,-450,2006,1999,1989,1982,1972,2003,1986,5,596,100,1390,1,1,5180000,103,0.00,0.00,12,0.59,0.00,0.00,5380,20241121,-62.86,1952,20241230,2.36,1998,0.00,20250207,1960,1.94,20250124,5380,-62.86,20241121,1952,2.36,20241230,0.00,N,489210,100,5 억,,2899,N,N,0,N,00,N +20250207,131245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,4,2,0.20,46767471,23434,43.13,1986,1998,1985,2590,1396,1994,1995.71,0.06,0,-744,2006,1999,1989,1982,1972,2003,1986,5,596,100,1390,1,1,5180000,103,0.00,0.00,12,0.45,0.00,0.00,5380,20241121,-62.86,1952,20241230,2.36,1998,0.00,20250207,1960,1.94,20250124,5380,-62.86,20241121,1952,2.36,20241230,0.00,N,489210,100,5 억,,2899,N,N,0,N,00,N +20250207,121245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,3,2,0.15,40093037,20093,36.98,1986,1998,1985,2590,1396,1994,1995.37,0.06,0,-744,2006,1999,1989,1982,1972,2003,1986,5,596,100,1390,1,1,5180000,103,0.00,0.00,12,0.39,0.00,0.00,5380,20241121,-62.88,1952,20241230,2.31,1998,-0.05,20250207,1960,1.89,20250124,5380,-62.88,20241121,1952,2.31,20241230,0.00,N,489210,100,5 억,,2899,N,N,0,N,00,N +20250207,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,4,2,0.20,28731527,14405,26.51,1986,1998,1985,2590,1396,1994,1994.55,0.06,0,-652,2006,1999,1989,1982,1972,2003,1986,5,596,100,1390,1,1,5180000,103,0.00,0.00,12,0.28,0.00,0.00,5380,20241121,-62.86,1952,20241230,2.36,1998,0.00,20250207,1960,1.94,20250124,5380,-62.86,20241121,1952,2.36,20241230,0.00,N,489210,100,5 억,,2899,N,N,0,N,00,N +20250207,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,0,3,0.00,12832134,6439,11.85,1986,1996,1985,2590,1396,1994,1992.88,0.06,0,-374,2006,1999,1989,1982,1972,2003,1986,5,596,100,1390,1,1,5180000,103,0.00,0.00,12,0.12,0.00,0.00,5380,20241121,-62.94,1952,20241230,2.15,1996,0.00,20250206,1960,1.73,20250124,5380,-62.94,20241121,1952,2.15,20241230,0.00,N,489210,100,5 억,,2899,N,N,0,N,00,N +20250207,091254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,0,3,0.00,695122,350,0.64,1986,1994,1985,2590,1396,1994,1986.06,0.06,0,100,2006,1999,1989,1982,1972,2003,1986,5,596,100,1390,1,1,5180000,103,0.00,0.00,12,0.01,0.00,0.00,5380,20241121,-62.94,1952,20241230,2.15,1996,-0.10,20250206,1960,1.73,20250124,5380,-62.94,20241121,1952,2.15,20241230,0.00,N,489210,100,5 억,,2899,N,N,0,N,00,N 20250206,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,5,2,0.25,93911996,47135,380.67,1989,1996,1979,2585,1393,1989,1992.40,0.06,0,25,1999,1994,1984,1979,1969,1996,1981,5,596,100,1390,1,1,5180000,103,0.00,0.00,12,0.91,0.00,0.00,5380,20241121,-62.94,1952,20241230,2.15,1996,-0.10,20250206,1960,1.73,20250124,5380,-62.94,20241121,1952,2.15,20241230,0.00,N,489210,100,5 억,,2874,N,N,0,N,00,N 20250206,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,7,2,0.35,66423797,33350,269.34,1989,1996,1979,2585,1393,1989,1991.72,0.06,0,979,1999,1994,1984,1979,1969,1996,1981,5,596,100,1390,1,1,5180000,103,0.00,0.00,12,0.64,0.00,0.00,5380,20241121,-62.90,1952,20241230,2.25,1996,0.00,20250206,1960,1.84,20250124,5380,-62.90,20241121,1952,2.25,20241230,0.00,N,489210,100,5 억,,2874,N,N,0,N,00,N 20250206,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,50029974,25125,202.92,1989,1994,1979,2585,1393,1989,1991.24,0.06,0,197,1999,1994,1984,1979,1969,1996,1981,5,596,100,1390,1,1,5180000,103,0.00,0.00,12,0.49,0.00,0.00,5380,20241121,-63.03,1952,20241230,1.90,1994,-0.25,20250206,1960,1.48,20250124,5380,-63.03,20241121,1952,1.90,20241230,0.00,N,489210,100,5 억,,2874,N,N,0,N,00,N diff --git a/489480/price/prices-20250201.csv b/489480/price/prices-20250201.csv index 83087a6ed51c..d7e308fe2d75 100644 --- a/489480/price/prices-20250201.csv +++ b/489480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,1,2,0.05,48369217,24503,33.36,1974,1976,1969,2565,1382,1974,1974.01,0.05,0,-374,1989,1981,1966,1958,1943,1985,1962,7,591,100,1380,1,1,6600000,130,0.00,0.00,12,0.37,0.00,0.00,4050,20241211,-51.23,1911,20241213,3.35,1980,-0.25,20250116,1925,2.60,20250102,4050,-51.23,20241211,1911,3.35,20241213,0.00,N,489480,100,6 억,,3062,N,N,0,N,00,N +20250207,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,2,2,0.10,41368617,20959,28.53,1974,1976,1969,2565,1382,1974,1973.79,0.05,0,-373,1989,1981,1966,1958,1943,1985,1962,7,591,100,1380,1,1,6600000,130,0.00,0.00,12,0.32,0.00,0.00,4050,20241211,-51.21,1911,20241213,3.40,1980,-0.20,20250116,1925,2.65,20250102,4050,-51.21,20241211,1911,3.40,20241213,0.00,N,489480,100,6 억,,3062,N,N,0,N,00,N +20250207,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1973,-1,5,-0.05,13799516,7002,9.53,1974,1974,1969,2565,1382,1974,1970.80,0.05,0,0,1989,1981,1966,1958,1943,1985,1962,7,591,100,1380,1,1,6600000,130,0.00,0.00,12,0.11,0.00,0.00,4050,20241211,-51.28,1911,20241213,3.24,1980,-0.35,20250116,1925,2.49,20250102,4050,-51.28,20241211,1911,3.24,20241213,0.00,N,489480,100,6 억,,3062,N,N,0,N,00,N +20250207,131246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1974,0,3,0.00,11940909,6059,8.25,1974,1974,1969,2565,1382,1974,1970.77,0.05,0,2,1989,1981,1966,1958,1943,1985,1962,7,591,100,1380,1,1,6600000,130,0.00,0.00,12,0.09,0.00,0.00,4050,20241211,-51.26,1911,20241213,3.30,1980,-0.30,20250116,1925,2.55,20250102,4050,-51.26,20241211,1911,3.30,20241213,0.00,N,489480,100,6 억,,3062,N,N,0,N,00,N +20250207,121245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,-4,5,-0.20,11773368,5974,8.13,1974,1974,1969,2565,1382,1974,1970.77,0.05,0,2,1989,1981,1966,1958,1943,1985,1962,7,591,100,1380,1,1,6600000,130,0.00,0.00,12,0.09,0.00,0.00,4050,20241211,-51.36,1911,20241213,3.09,1980,-0.51,20250116,1925,2.34,20250102,4050,-51.36,20241211,1911,3.09,20241213,0.00,N,489480,100,6 억,,3062,N,N,0,N,00,N +20250207,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,-4,5,-0.20,10581346,5369,7.31,1974,1974,1969,2565,1382,1974,1970.82,0.05,0,2,1989,1981,1966,1958,1943,1985,1962,7,591,100,1380,1,1,6600000,130,0.00,0.00,12,0.08,0.00,0.00,4050,20241211,-51.36,1911,20241213,3.09,1980,-0.51,20250116,1925,2.34,20250102,4050,-51.36,20241211,1911,3.09,20241213,0.00,N,489480,100,6 억,,3062,N,N,0,N,00,N +20250207,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1974,0,3,0.00,8250245,4186,5.70,1974,1974,1969,2565,1382,1974,1970.91,0.05,0,2,1989,1981,1966,1958,1943,1985,1962,7,591,100,1380,1,1,6600000,130,0.00,0.00,12,0.06,0.00,0.00,4050,20241211,-51.26,1911,20241213,3.30,1980,-0.30,20250116,1925,2.55,20250102,4050,-51.26,20241211,1911,3.30,20241213,0.00,N,489480,100,6 억,,3062,N,N,0,N,00,N +20250207,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1974,0,3,0.00,98700,50,0.07,1974,1974,1974,2565,1382,1974,1974.00,0.05,0,0,1989,1981,1966,1958,1943,1985,1962,7,591,100,1380,1,1,6600000,130,0.00,0.00,12,0.00,0.00,0.00,4050,20241211,-51.26,1911,20241213,3.30,1980,-0.30,20250116,1925,2.55,20250102,4050,-51.26,20241211,1911,3.30,20241213,0.00,N,489480,100,6 억,,3062,N,N,0,N,00,N 20250206,161214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1974,14,2,0.71,144599992,73455,471.23,1960,1974,1951,2545,1372,1960,1968.54,0.06,0,-1141,1978,1969,1961,1952,1944,1973,1956,7,585,100,1370,1,1,6600000,130,0.00,0.00,12,1.11,0.00,0.00,4050,20241211,-51.26,1911,20241213,3.30,1980,-0.30,20250116,1925,2.55,20250102,4050,-51.26,20241211,1911,3.30,20241213,0.00,N,489480,100,6 억,,4254,N,N,0,N,00,N 20250206,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1974,14,2,0.71,142671394,72478,464.96,1960,1974,1951,2545,1372,1960,1968.48,0.06,0,-882,1978,1969,1961,1952,1944,1973,1956,7,585,100,1370,1,1,6600000,130,0.00,0.00,12,1.10,0.00,0.00,4050,20241211,-51.26,1911,20241213,3.30,1980,-0.30,20250116,1925,2.55,20250102,4050,-51.26,20241211,1911,3.30,20241213,0.00,N,489480,100,6 억,,4254,N,N,0,N,00,N 20250206,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1962,2,2,0.10,36305632,18522,118.82,1960,1968,1951,2545,1372,1960,1960.14,0.06,0,-549,1978,1969,1961,1952,1944,1973,1956,7,585,100,1370,1,1,6600000,129,0.00,0.00,12,0.28,0.00,0.00,4050,20241211,-51.56,1911,20241213,2.67,1980,-0.91,20250116,1925,1.92,20250102,4050,-51.56,20241211,1911,2.67,20241213,0.00,N,489480,100,6 억,,4254,N,N,0,N,00,N diff --git a/489730/price/prices-20250201.csv b/489730/price/prices-20250201.csv index 038c716f4ea4..28fa31595dd4 100644 --- a/489730/price/prices-20250201.csv +++ b/489730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,2,2,0.10,68193970,34505,48.78,1975,1980,1972,2570,1384,1977,1976.35,0.04,0,-645,1988,1982,1972,1966,1956,1985,1969,6,593,100,1380,1,1,6332000,125,0.00,0.00,12,0.54,0.00,0.00,4500,20241128,-56.02,1925,20241230,2.81,1980,-0.05,20250207,1930,2.54,20250102,4500,-56.02,20241128,1925,2.81,20241230,0.00,N,489730,100,6 억,,2574,N,N,0,N,00,N +20250207,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,2,2,0.10,52599269,26626,37.64,1975,1979,1972,2570,1384,1977,1975.49,0.04,0,-542,1988,1982,1972,1966,1956,1985,1969,6,593,100,1380,1,1,6332000,125,0.00,0.00,12,0.42,0.00,0.00,4500,20241128,-56.02,1925,20241230,2.81,1979,0.00,20250207,1930,2.54,20250102,4500,-56.02,20241128,1925,2.81,20241230,0.00,N,489730,100,6 억,,2574,N,N,0,N,00,N +20250207,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,0,3,0.00,33695605,17073,24.13,1975,1977,1972,2570,1384,1977,1973.62,0.04,0,-542,1988,1982,1972,1966,1956,1985,1969,6,593,100,1380,1,1,6332000,125,0.00,0.00,12,0.27,0.00,0.00,4500,20241128,-56.07,1925,20241230,2.70,1978,-0.05,20250206,1930,2.44,20250102,4500,-56.07,20241128,1925,2.70,20241230,0.00,N,489730,100,6 억,,2574,N,N,0,N,00,N +20250207,131246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1974,-3,5,-0.15,18717485,9487,13.41,1975,1977,1972,2570,1384,1977,1972.96,0.04,0,-487,1988,1982,1972,1966,1956,1985,1969,6,593,100,1380,1,1,6332000,125,0.00,0.00,12,0.15,0.00,0.00,4500,20241128,-56.13,1925,20241230,2.55,1978,-0.20,20250206,1930,2.28,20250102,4500,-56.13,20241128,1925,2.55,20241230,0.00,N,489730,100,6 억,,2574,N,N,0,N,00,N +20250207,121245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1973,-4,5,-0.20,14730029,7467,10.56,1975,1977,1972,2570,1384,1977,1972.68,0.04,0,-487,1988,1982,1972,1966,1956,1985,1969,6,593,100,1380,1,1,6332000,125,0.00,0.00,12,0.12,0.00,0.00,4500,20241128,-56.16,1925,20241230,2.49,1978,-0.25,20250206,1930,2.23,20250102,4500,-56.16,20241128,1925,2.49,20241230,0.00,N,489730,100,6 억,,2574,N,N,0,N,00,N +20250207,111242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1974,-3,5,-0.15,11276992,5717,8.08,1975,1977,1972,2570,1384,1977,1972.54,0.04,0,-487,1988,1982,1972,1966,1956,1985,1969,6,593,100,1380,1,1,6332000,125,0.00,0.00,12,0.09,0.00,0.00,4500,20241128,-56.13,1925,20241230,2.55,1978,-0.20,20250206,1930,2.28,20250102,4500,-56.13,20241128,1925,2.55,20241230,0.00,N,489730,100,6 억,,2574,N,N,0,N,00,N +20250207,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-2,5,-0.10,11269098,5713,8.08,1975,1977,1972,2570,1384,1977,1972.54,0.04,0,-487,1988,1982,1972,1966,1956,1985,1969,6,593,100,1380,1,1,6332000,125,0.00,0.00,12,0.09,0.00,0.00,4500,20241128,-56.11,1925,20241230,2.60,1978,-0.15,20250206,1930,2.33,20250102,4500,-56.11,20241128,1925,2.60,20241230,0.00,N,489730,100,6 억,,2574,N,N,0,N,00,N +20250207,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,0,3,0.00,0,0,0.00,0,0,0,2570,1384,1977,0.00,0.04,0,0,1988,1982,1972,1966,1956,1985,1969,6,593,100,1380,1,1,6332000,125,0.00,0.00,12,0.00,0.00,0.00,4500,20241128,-56.07,1925,20241230,2.70,1978,-0.05,20250206,1930,2.44,20250102,4500,-56.07,20241128,1925,2.70,20241230,0.00,N,489730,100,6 억,,2574,N,N,0,N,00,N 20250206,161214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,8,2,0.41,139416586,70641,148.67,1969,1978,1962,2555,1379,1969,1973.59,0.04,0,-138,1972,1970,1969,1967,1966,1970,1967,6,586,100,1370,1,1,6332000,125,0.00,0.00,12,1.12,0.00,0.00,4500,20241128,-56.07,1925,20241230,2.70,1978,-0.05,20250206,1930,2.44,20250102,4500,-56.07,20241128,1925,2.70,20241230,0.00,N,489730,100,6 억,,2712,N,N,0,N,00,N 20250206,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,8,2,0.41,134066823,67935,142.98,1969,1977,1962,2555,1379,1969,1973.46,0.04,0,233,1972,1970,1969,1967,1966,1970,1967,6,586,100,1370,1,1,6332000,125,0.00,0.00,12,1.07,0.00,0.00,4500,20241128,-56.07,1925,20241230,2.70,1977,0.00,20250206,1930,2.44,20250102,4500,-56.07,20241128,1925,2.70,20241230,0.00,N,489730,100,6 억,,2712,N,N,0,N,00,N 20250206,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1972,3,2,0.15,67473583,34216,72.01,1969,1975,1962,2555,1379,1969,1971.99,0.04,0,-28,1972,1970,1969,1967,1966,1970,1967,6,586,100,1370,1,1,6332000,125,0.00,0.00,12,0.54,0.00,0.00,4500,20241128,-56.18,1925,20241230,2.44,1975,-0.15,20250206,1930,2.18,20250102,4500,-56.18,20241128,1925,2.44,20241230,0.00,N,489730,100,6 억,,2712,N,N,0,N,00,N diff --git a/489790/price/prices-20250201.csv b/489790/price/prices-20250201.csv index 6018866c292b..380808ea119b 100644 --- a/489790/price/prices-20250201.csv +++ b/489790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161247,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,39450,2300,2,6.19,143154314400,3760342,73.90,36300,40050,35700,48250,26050,37150,38061.58,21.90,0,-90360,41916,39532,35266,32882,28616,40725,34075,252,11100,500,26000,50,1,50488390,19918,0.00,0.00,12,7.45,0.00,0.00,53900,20240927,-26.81,28400,20241220,38.91,40050,-1.50,20250207,29100,35.57,20250203,53900,-26.81,20240927,28400,38.91,20241220,3.36,N,489790,500,252 억,,11056676,N,N,6457,N,00,N +20250207,151249,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,39800,2650,2,7.13,132024583200,3479511,68.38,36300,40050,35700,48250,26050,37150,37943.69,21.90,0,-102566,41916,39532,35266,32882,28616,40725,34075,252,11100,500,26000,50,1,50488390,20094,0.00,0.00,12,6.89,0.00,0.00,53900,20240927,-26.16,28400,20241220,40.14,40050,-0.62,20250207,29100,36.77,20250203,53900,-26.16,20240927,28400,40.14,20241220,3.36,N,489790,500,252 억,,11056676,N,N,4072,N,00,N +20250207,141248,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,38300,1150,2,3.10,61598350850,1681799,33.05,36300,38350,35700,48250,26050,37150,36626.11,21.90,0,-156605,41916,39532,35266,32882,28616,40725,34075,252,11100,500,26000,50,1,50488390,19337,0.00,0.00,12,3.33,0.00,0.00,53900,20240927,-28.94,28400,20241220,34.86,39450,-2.92,20250120,29100,31.62,20250203,53900,-28.94,20240927,28400,34.86,20241220,3.36,N,489790,500,252 억,,11056676,N,N,4072,N,00,N +20250207,131246,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,36550,-600,5,-1.62,40420002800,1116234,21.94,36300,37000,35700,48250,26050,37150,36210.08,21.90,0,-46562,41916,39532,35266,32882,28616,40725,34075,252,11100,500,26000,50,1,50488390,18454,0.00,0.00,12,2.21,0.00,0.00,53900,20240927,-32.19,28400,20241220,28.70,39450,-7.35,20250120,29100,25.60,20250203,53900,-32.19,20240927,28400,28.70,20241220,3.36,N,489790,500,252 억,,11056676,N,N,4072,N,00,N +20250207,121246,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,36700,-450,5,-1.21,37608159750,1039111,20.42,36300,37000,35700,48250,26050,37150,36191.57,21.90,0,-38493,41916,39532,35266,32882,28616,40725,34075,252,11100,500,26000,50,1,50488390,18529,0.00,0.00,12,2.06,0.00,0.00,53900,20240927,-31.91,28400,20241220,29.23,39450,-6.97,20250120,29100,26.12,20250203,53900,-31.91,20240927,28400,29.23,20241220,3.36,N,489790,500,252 억,,11056676,N,N,4072,N,00,N +20250207,111242,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,36050,-1100,5,-2.96,32911028050,909652,17.88,36300,37000,35700,48250,26050,37150,36178.57,21.90,0,-23000,41916,39532,35266,32882,28616,40725,34075,252,11100,500,26000,50,1,50488390,18201,0.00,0.00,12,1.80,0.00,0.00,53900,20240927,-33.12,28400,20241220,26.94,39450,-8.62,20250120,29100,23.88,20250203,53900,-33.12,20240927,28400,26.94,20241220,3.36,N,489790,500,252 억,,11056676,N,N,4072,N,00,N +20250207,101248,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,36450,-700,5,-1.88,26214177350,724115,14.23,36300,37000,35700,48250,26050,37150,36200.17,21.90,0,17842,41916,39532,35266,32882,28616,40725,34075,252,11100,500,26000,50,1,50488390,18403,0.00,0.00,12,1.43,0.00,0.00,53900,20240927,-32.37,28400,20241220,28.35,39450,-7.60,20250120,29100,25.26,20250203,53900,-32.37,20240927,28400,28.35,20241220,3.36,N,489790,500,252 억,,11056676,N,N,4072,N,00,N +20250207,091255,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,36000,-1150,5,-3.10,14279751200,393910,7.74,36300,37000,35700,48250,26050,37150,36248.67,21.90,0,66599,41916,39532,35266,32882,28616,40725,34075,252,11100,500,26000,50,1,50488390,18176,0.00,0.00,12,0.78,0.00,0.00,53900,20240927,-33.21,28400,20241220,26.76,39450,-8.75,20250120,29100,23.71,20250203,53900,-33.21,20240927,28400,26.76,20241220,3.36,N,489790,500,252 억,,11056676,N,N,4072,N,00,N 20250206,161214,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,37150,6500,2,21.21,175317886300,5053811,429.84,31100,37650,31000,39800,21500,30650,34682.61,20.77,0,619187,32583,31616,31033,30066,29483,31325,29775,252,9150,500,21450,50,1,50488390,18756,0.00,0.00,12,10.01,0.00,0.00,53900,20240927,-31.08,28400,20241220,30.81,39450,-5.83,20250120,29100,27.66,20250203,53900,-31.08,20240927,28400,30.81,20241220,3.47,N,489790,500,252 억,,10487208,N,N,4072,N,00,N 20250206,151221,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,37500,6850,2,22.35,168118583500,4860254,413.37,31100,37650,31000,39800,21500,30650,34590.49,20.77,0,597555,32583,31616,31033,30066,29483,31325,29775,252,9150,500,21450,50,1,50488390,18933,0.00,0.00,12,9.63,0.00,0.00,53900,20240927,-30.43,28400,20241220,32.04,39450,-4.94,20250120,29100,28.87,20250203,53900,-30.43,20240927,28400,32.04,20241220,3.47,N,489790,500,252 억,,10487208,N,N,1819,N,00,N 20250206,141219,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,36250,5600,2,18.27,120451488550,3560742,302.85,31100,36350,31000,39800,21500,30650,33827.64,20.77,0,545730,32583,31616,31033,30066,29483,31325,29775,252,9150,500,21450,50,1,50488390,18302,0.00,0.00,12,7.05,0.00,0.00,53900,20240927,-32.75,28400,20241220,27.64,39450,-8.11,20250120,29100,24.57,20250203,53900,-32.75,20240927,28400,27.64,20241220,3.47,N,489790,500,252 억,,10487208,N,N,1819,N,00,N diff --git a/492220/price/prices-20250201.csv b/492220/price/prices-20250201.csv index 35f98685fb36..6aa8cdb81363 100644 --- a/492220/price/prices-20250201.csv +++ b/492220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1967,7,2,0.36,147266833,75043,68.05,1959,1969,1957,2545,1372,1960,1962.43,1.53,0,-3693,1969,1964,1956,1951,1943,1967,1954,6,585,100,1370,1,1,6210000,122,0.00,0.00,12,1.21,0.00,0.00,3100,20241212,-36.55,1906,20241213,3.20,1969,-0.10,20250207,1924,2.23,20250102,3100,-36.55,20241212,1906,3.20,20241213,0.00,N,492220,100,6 억,,95077,N,N,0,N,00,N +20250207,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,9,2,0.46,146381683,74593,67.64,1959,1969,1957,2545,1372,1960,1962.41,1.53,0,-3243,1969,1964,1956,1951,1943,1967,1954,6,585,100,1370,1,1,6210000,122,0.00,0.00,12,1.20,0.00,0.00,3100,20241212,-36.48,1906,20241213,3.31,1969,0.00,20250207,1924,2.34,20250102,3100,-36.48,20241212,1906,3.31,20241213,0.00,N,492220,100,6 억,,95077,N,N,0,N,00,N +20250207,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1964,4,2,0.20,100903749,51446,46.65,1959,1964,1957,2545,1372,1960,1961.35,1.53,0,-15165,1969,1964,1956,1951,1943,1967,1954,6,585,100,1370,1,1,6210000,122,0.00,0.00,12,0.83,0.00,0.00,3100,20241212,-36.65,1906,20241213,3.04,1968,-0.20,20250114,1924,2.08,20250102,3100,-36.65,20241212,1906,3.04,20241213,0.00,N,492220,100,6 억,,95077,N,N,0,N,00,N +20250207,131246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1962,2,2,0.10,68854657,35115,31.84,1959,1963,1957,2545,1372,1960,1960.83,1.53,0,-24797,1969,1964,1956,1951,1943,1967,1954,6,585,100,1370,1,1,6210000,122,0.00,0.00,12,0.57,0.00,0.00,3100,20241212,-36.71,1906,20241213,2.94,1968,-0.30,20250114,1924,1.98,20250102,3100,-36.71,20241212,1906,2.94,20241213,0.00,N,492220,100,6 억,,95077,N,N,0,N,00,N +20250207,121246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1963,3,2,0.15,29391890,14992,13.59,1959,1963,1957,2545,1372,1960,1960.50,1.53,0,-5805,1969,1964,1956,1951,1943,1967,1954,6,585,100,1370,1,1,6210000,122,0.00,0.00,12,0.24,0.00,0.00,3100,20241212,-36.68,1906,20241213,2.99,1968,-0.25,20250114,1924,2.03,20250102,3100,-36.68,20241212,1906,2.99,20241213,0.00,N,492220,100,6 억,,95077,N,N,0,N,00,N +20250207,111242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1963,3,2,0.15,25771913,13147,11.92,1959,1963,1957,2545,1372,1960,1960.29,1.53,0,-5913,1969,1964,1956,1951,1943,1967,1954,6,585,100,1370,1,1,6210000,122,0.00,0.00,12,0.21,0.00,0.00,3100,20241212,-36.68,1906,20241213,2.99,1968,-0.25,20250114,1924,2.03,20250102,3100,-36.68,20241212,1906,2.99,20241213,0.00,N,492220,100,6 억,,95077,N,N,0,N,00,N +20250207,101248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1963,3,2,0.15,22466541,11463,10.39,1959,1963,1957,2545,1372,1960,1959.92,1.53,0,-5945,1969,1964,1956,1951,1943,1967,1954,6,585,100,1370,1,1,6210000,122,0.00,0.00,12,0.18,0.00,0.00,3100,20241212,-36.68,1906,20241213,2.99,1968,-0.25,20250114,1924,2.03,20250102,3100,-36.68,20241212,1906,2.99,20241213,0.00,N,492220,100,6 억,,95077,N,N,0,N,00,N +20250207,091256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1961,1,2,0.05,6780290,3461,3.14,1959,1961,1959,2545,1372,1960,1959.06,1.53,0,-1336,1969,1964,1956,1951,1943,1967,1954,6,585,100,1370,1,1,6210000,122,0.00,0.00,12,0.06,0.00,0.00,3100,20241212,-36.74,1906,20241213,2.89,1968,-0.36,20250114,1924,1.92,20250102,3100,-36.74,20241212,1906,2.89,20241213,0.00,N,492220,100,6 억,,95077,N,N,0,N,00,N 20250206,161214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1960,12,2,0.62,215986177,110280,229.27,1949,1961,1948,2530,1364,1948,1958.53,1.38,0,15980,1962,1954,1951,1943,1940,1953,1942,6,582,100,1360,1,1,6210000,122,0.00,0.00,12,1.78,0.00,0.00,3100,20241212,-36.77,1906,20241213,2.83,1968,-0.41,20250114,1924,1.87,20250102,3100,-36.77,20241212,1906,2.83,20241213,0.00,N,492220,100,6 억,,85651,N,N,0,N,00,N 20250206,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1961,13,2,0.67,208546777,106485,221.38,1949,1961,1948,2530,1364,1948,1958.46,1.38,0,16018,1962,1954,1951,1943,1940,1953,1942,6,582,100,1360,1,1,6210000,122,0.00,0.00,12,1.71,0.00,0.00,3100,20241212,-36.74,1906,20241213,2.89,1968,-0.36,20250114,1924,1.92,20250102,3100,-36.74,20241212,1906,2.89,20241213,0.00,N,492220,100,6 억,,85651,N,N,0,N,00,N 20250206,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1957,9,2,0.46,175351593,89545,186.16,1949,1961,1948,2530,1364,1948,1958.25,1.38,0,16018,1962,1954,1951,1943,1940,1953,1942,6,582,100,1360,1,1,6210000,122,0.00,0.00,12,1.44,0.00,0.00,3100,20241212,-36.87,1906,20241213,2.68,1968,-0.56,20250114,1924,1.72,20250102,3100,-36.87,20241212,1906,2.68,20241213,0.00,N,492220,100,6 억,,85651,N,N,0,N,00,N diff --git a/493790/price/prices-20250201.csv b/493790/price/prices-20250201.csv index 6557475692c8..0cb10413d10c 100644 --- a/493790/price/prices-20250201.csv +++ b/493790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1955,6,2,0.31,327326207,167559,185.06,1949,1961,1945,2530,1365,1949,1953.50,0.39,0,15811,1954,1951,1946,1943,1938,1953,1945,5,581,100,1360,1,1,5310000,104,0.00,0.00,12,3.16,0.00,0.00,2190,20250123,-10.73,1911,20250123,2.30,2190,-10.73,20250123,1911,2.30,20250123,2190,-10.73,20250123,1911,2.30,20250123,0.00,N,493790,100,5 억,,20477,N,N,0,N,00,N +20250207,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,4,2,0.21,317475290,162520,179.49,1949,1961,1945,2530,1365,1949,1953.45,0.39,0,16029,1954,1951,1946,1943,1938,1953,1945,5,581,100,1360,1,1,5310000,104,0.00,0.00,12,3.06,0.00,0.00,2190,20250123,-10.82,1911,20250123,2.20,2190,-10.82,20250123,1911,2.20,20250123,2190,-10.82,20250123,1911,2.20,20250123,0.00,N,493790,100,5 억,,20477,N,N,0,N,00,N +20250207,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1955,6,2,0.31,200798396,102822,113.56,1949,1961,1945,2530,1365,1949,1952.87,0.39,0,30357,1954,1951,1946,1943,1938,1953,1945,5,581,100,1360,1,1,5310000,104,0.00,0.00,12,1.94,0.00,0.00,2190,20250123,-10.73,1911,20250123,2.30,2190,-10.73,20250123,1911,2.30,20250123,2190,-10.73,20250123,1911,2.30,20250123,0.00,N,493790,100,5 억,,20477,N,N,0,N,00,N +20250207,131247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1955,6,2,0.31,181511820,92947,102.66,1949,1961,1945,2530,1365,1949,1952.85,0.39,0,34075,1954,1951,1946,1943,1938,1953,1945,5,581,100,1360,1,1,5310000,104,0.00,0.00,12,1.75,0.00,0.00,2190,20250123,-10.73,1911,20250123,2.30,2190,-10.73,20250123,1911,2.30,20250123,2190,-10.73,20250123,1911,2.30,20250123,0.00,N,493790,100,5 억,,20477,N,N,0,N,00,N +20250207,121246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1955,6,2,0.31,163772648,83861,92.62,1949,1961,1945,2530,1365,1949,1952.91,0.39,0,39513,1954,1951,1946,1943,1938,1953,1945,5,581,100,1360,1,1,5310000,104,0.00,0.00,12,1.58,0.00,0.00,2190,20250123,-10.73,1911,20250123,2.30,2190,-10.73,20250123,1911,2.30,20250123,2190,-10.73,20250123,1911,2.30,20250123,0.00,N,493790,100,5 억,,20477,N,N,0,N,00,N +20250207,111242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1956,7,2,0.36,159087288,81464,89.97,1949,1961,1945,2530,1365,1949,1952.85,0.39,0,39513,1954,1951,1946,1943,1938,1953,1945,5,581,100,1360,1,1,5310000,104,0.00,0.00,12,1.53,0.00,0.00,2190,20250123,-10.68,1911,20250123,2.35,2190,-10.68,20250123,1911,2.35,20250123,2190,-10.68,20250123,1911,2.35,20250123,0.00,N,493790,100,5 억,,20477,N,N,0,N,00,N +20250207,101248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1957,8,2,0.41,110876290,56851,62.79,1949,1957,1945,2530,1365,1949,1950.30,0.39,0,17489,1954,1951,1946,1943,1938,1953,1945,5,581,100,1360,1,1,5310000,104,0.00,0.00,12,1.07,0.00,0.00,2190,20250123,-10.64,1911,20250123,2.41,2190,-10.64,20250123,1911,2.41,20250123,2190,-10.64,20250123,1911,2.41,20250123,0.00,N,493790,100,5 억,,20477,N,N,0,N,00,N +20250207,091256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1949,0,3,0.00,20269609,10396,11.48,1949,1952,1948,2530,1365,1949,1949.75,0.39,0,63,1954,1951,1946,1943,1938,1953,1945,5,581,100,1360,1,1,5310000,103,0.00,0.00,12,0.20,0.00,0.00,2190,20250123,-11.00,1911,20250123,1.99,2190,-11.00,20250123,1911,1.99,20250123,2190,-11.00,20250123,1911,1.99,20250123,0.00,N,493790,100,5 억,,20477,N,N,0,N,00,N 20250206,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1949,5,2,0.26,176145142,90527,100.71,1944,1949,1941,2525,1361,1944,1945.77,0.42,0,-2228,1953,1948,1940,1935,1927,1951,1938,5,581,100,1360,1,1,5310000,103,0.00,0.00,12,1.70,0.00,0.00,2190,20250123,-11.00,1911,20250123,1.99,2190,-11.00,20250123,1911,1.99,20250123,2190,-11.00,20250123,1911,1.99,20250123,0.00,N,493790,100,5 억,,22298,N,N,0,N,00,N 20250206,151222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1947,3,2,0.15,160298458,82394,91.66,1944,1948,1941,2525,1361,1944,1945.51,0.42,0,-2742,1953,1948,1940,1935,1927,1951,1938,5,581,100,1360,1,1,5310000,103,0.00,0.00,12,1.55,0.00,0.00,2190,20250123,-11.10,1911,20250123,1.88,2190,-11.10,20250123,1911,1.88,20250123,2190,-11.10,20250123,1911,1.88,20250123,0.00,N,493790,100,5 억,,22298,N,N,0,N,00,N 20250206,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1945,1,2,0.05,81059324,41685,46.37,1944,1947,1941,2525,1361,1944,1944.57,0.42,0,-3777,1953,1948,1940,1935,1927,1951,1938,5,581,100,1360,1,1,5310000,103,0.00,0.00,12,0.79,0.00,0.00,2190,20250123,-11.19,1911,20250123,1.78,2190,-11.19,20250123,1911,1.78,20250123,2190,-11.19,20250123,1911,1.78,20250123,0.00,N,493790,100,5 억,,22298,N,N,0,N,00,N diff --git a/495810/price/prices-20250201.csv b/495810/price/prices-20250201.csv index a2dbafd455b6..379be8a4d883 100644 --- a/495810/price/prices-20250201.csv +++ b/495810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161248,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250207,151250,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250207,141249,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250207,131247,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250207,121246,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250207,111243,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250207,101248,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250207,091256,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N 20250206,161215,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N 20250206,151222,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N 20250206,141220,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N diff --git a/495900/price/prices-20250201.csv b/495900/price/prices-20250201.csv index b38cd3282562..374e68b9a559 100644 --- a/495900/price/prices-20250201.csv +++ b/495900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161248,57,100.00,KONEX,,,N,N,N,N, ,N,22200,-1500,5,-6.33,2144400,102,63.35,21000,22200,21000,27250,20150,23700,21023.53,0.00,0,0,25100,24400,23000,22300,20900,24750,22650,25,3550,500,14220,50,1,4915384,1091,-24.37,51.99,12,0.00,-911.00,427.00,28000,20250110,-20.71,19400,20241213,14.43,28000,-20.71,20250110,21000,5.71,20250207,28000,-20.71,20250110,19400,14.43,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250207,151250,57,100.00,KONEX,,,N,N,N,N, ,N,22200,-1500,5,-6.33,2144400,102,63.35,21000,22200,21000,27250,20150,23700,21023.53,0.00,0,0,25100,24400,23000,22300,20900,24750,22650,25,3550,500,14220,50,1,4915384,1091,-24.37,51.99,12,0.00,-911.00,427.00,28000,20250110,-20.71,19400,20241213,14.43,28000,-20.71,20250110,21000,5.71,20250207,28000,-20.71,20250110,19400,14.43,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250207,141249,57,100.00,KONEX,,,N,N,N,N, ,N,23700,0,3,0.00,0,0,0.00,0,0,0,27250,20150,23700,0.00,0.00,0,0,25100,24400,23000,22300,20900,24750,22650,25,3550,500,14220,50,1,4915384,1165,-26.02,55.50,12,0.00,-911.00,427.00,28000,20250110,-15.36,19400,20241213,22.16,28000,-15.36,20250110,21600,9.72,20250206,28000,-15.36,20250110,19400,22.16,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250207,131247,57,100.00,KONEX,,,N,N,N,N, ,N,23700,0,3,0.00,0,0,0.00,0,0,0,27250,20150,23700,0.00,0.00,0,0,25100,24400,23000,22300,20900,24750,22650,25,3550,500,14220,50,1,4915384,1165,-26.02,55.50,12,0.00,-911.00,427.00,28000,20250110,-15.36,19400,20241213,22.16,28000,-15.36,20250110,21600,9.72,20250206,28000,-15.36,20250110,19400,22.16,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250207,121247,57,100.00,KONEX,,,N,N,N,N, ,N,23700,0,3,0.00,0,0,0.00,0,0,0,27250,20150,23700,0.00,0.00,0,0,25100,24400,23000,22300,20900,24750,22650,25,3550,500,14220,50,1,4915384,1165,-26.02,55.50,12,0.00,-911.00,427.00,28000,20250110,-15.36,19400,20241213,22.16,28000,-15.36,20250110,21600,9.72,20250206,28000,-15.36,20250110,19400,22.16,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250207,111243,57,100.00,KONEX,,,N,N,N,N, ,N,23700,0,3,0.00,0,0,0.00,0,0,0,27250,20150,23700,0.00,0.00,0,0,25100,24400,23000,22300,20900,24750,22650,25,3550,500,14220,50,1,4915384,1165,-26.02,55.50,12,0.00,-911.00,427.00,28000,20250110,-15.36,19400,20241213,22.16,28000,-15.36,20250110,21600,9.72,20250206,28000,-15.36,20250110,19400,22.16,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250207,101249,57,100.00,KONEX,,,N,N,N,N, ,N,23700,0,3,0.00,0,0,0.00,0,0,0,27250,20150,23700,0.00,0.00,0,0,25100,24400,23000,22300,20900,24750,22650,25,3550,500,14220,50,1,4915384,1165,-26.02,55.50,12,0.00,-911.00,427.00,28000,20250110,-15.36,19400,20241213,22.16,28000,-15.36,20250110,21600,9.72,20250206,28000,-15.36,20250110,19400,22.16,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250207,091257,57,100.00,KONEX,,,N,N,N,N, ,N,23700,0,3,0.00,0,0,0.00,0,0,0,27250,20150,23700,0.00,0.00,0,0,25100,24400,23000,22300,20900,24750,22650,25,3550,500,14220,50,1,4915384,1165,-26.02,55.50,12,0.00,-911.00,427.00,28000,20250110,-15.36,19400,20241213,22.16,28000,-15.36,20250110,21600,9.72,20250206,28000,-15.36,20250110,19400,22.16,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N 20250206,161215,57,100.00,KONEX,,,N,N,N,N, ,N,23700,-1500,5,-5.95,3569700,161,131.97,22500,23700,21600,28950,21450,25200,22172.05,0.00,0,0,27200,26200,25000,24000,22800,25600,23400,25,3750,500,15120,50,1,4915384,1165,-26.02,55.50,12,0.00,-911.00,427.00,28000,20250110,-15.36,19400,20241213,22.16,28000,-15.36,20250110,21600,9.72,20250206,28000,-15.36,20250110,19400,22.16,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N 20250206,151222,57,100.00,KONEX,,,N,N,N,N, ,N,21600,-3600,5,-14.29,3546000,160,131.15,22500,22500,21600,28950,21450,25200,22162.50,0.00,0,0,27200,26200,25000,24000,22800,25600,23400,25,3750,500,15120,50,1,4915384,1062,-23.71,50.59,12,0.00,-911.00,427.00,28000,20250110,-22.86,19400,20241213,11.34,28000,-22.86,20250110,21600,0.00,20250206,28000,-22.86,20250110,19400,11.34,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N 20250206,141220,57,100.00,KONEX,,,N,N,N,N, ,N,25200,0,3,0.00,0,0,0.00,0,0,0,28950,21450,25200,0.00,0.00,0,0,27200,26200,25000,24000,22800,25600,23400,25,3750,500,15120,50,1,4915384,1239,-27.66,59.02,12,0.00,-911.00,427.00,28000,20250110,-10.00,19400,20241213,29.90,28000,-10.00,20250110,22800,10.53,20250102,28000,-10.00,20250110,19400,29.90,20241213,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N diff --git a/499790/price/prices-20250201.csv b/499790/price/prices-20250201.csv index 226c59b40445..0c16086ffd33 100644 --- a/499790/price/prices-20250201.csv +++ b/499790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250207,161248,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20550,-50,5,-0.24,506326400,24764,67.82,20900,20950,20150,26750,14450,20600,20446.00,7.44,0,-3741,21433,21016,20783,20366,20133,20900,20250,198,6150,1000,14420,50,1,19830841,4075,0.00,0.00,12,0.12,0.00,0.00,33100,20241223,-37.92,18560,20250203,10.72,23750,-13.47,20250107,18560,10.72,20250203,33100,-37.92,20241223,18560,10.72,20250203,0.28,N,499790,1000,198 억,,1476170,N,N,4,N,00,N +20250207,151250,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20500,-100,5,-0.49,489686450,23954,65.60,20900,20950,20150,26750,14450,20600,20442.72,7.44,0,-3357,21433,21016,20783,20366,20133,20900,20250,198,6150,1000,14420,50,1,19830841,4065,0.00,0.00,12,0.12,0.00,0.00,33100,20241223,-38.07,18560,20250203,10.45,23750,-13.68,20250107,18560,10.45,20250203,33100,-38.07,20241223,18560,10.45,20250203,0.28,N,499790,1000,198 억,,1476170,N,N,336,N,00,N +20250207,141249,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20450,-150,5,-0.73,381388100,18647,51.07,20900,20950,20150,26750,14450,20600,20452.98,7.44,0,-2452,21433,21016,20783,20366,20133,20900,20250,198,6150,1000,14420,50,1,19830841,4055,0.00,0.00,12,0.09,0.00,0.00,33100,20241223,-38.22,18560,20250203,10.18,23750,-13.89,20250107,18560,10.18,20250203,33100,-38.22,20241223,18560,10.18,20250203,0.28,N,499790,1000,198 억,,1476170,N,N,336,N,00,N +20250207,131247,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20150,-450,5,-2.18,345492750,16879,46.22,20900,20950,20150,26750,14450,20600,20468.71,7.44,0,-2359,21433,21016,20783,20366,20133,20900,20250,198,6150,1000,14420,50,1,19830841,3996,0.00,0.00,12,0.09,0.00,0.00,33100,20241223,-39.12,18560,20250203,8.57,23750,-15.16,20250107,18560,8.57,20250203,33100,-39.12,20241223,18560,8.57,20250203,0.28,N,499790,1000,198 억,,1476170,N,N,336,N,00,N +20250207,121247,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20500,-100,5,-0.49,269269000,13123,35.94,20900,20950,20300,26750,14450,20600,20518.80,7.44,0,-522,21433,21016,20783,20366,20133,20900,20250,198,6150,1000,14420,50,1,19830841,4065,0.00,0.00,12,0.07,0.00,0.00,33100,20241223,-38.07,18560,20250203,10.45,23750,-13.68,20250107,18560,10.45,20250203,33100,-38.07,20241223,18560,10.45,20250203,0.28,N,499790,1000,198 억,,1476170,N,N,336,N,00,N +20250207,111243,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20550,-50,5,-0.24,203211900,9889,27.08,20900,20950,20350,26750,14450,20600,20549.24,7.44,0,189,21433,21016,20783,20366,20133,20900,20250,198,6150,1000,14420,50,1,19830841,4075,0.00,0.00,12,0.05,0.00,0.00,33100,20241223,-37.92,18560,20250203,10.72,23750,-13.47,20250107,18560,10.72,20250203,33100,-37.92,20241223,18560,10.72,20250203,0.28,N,499790,1000,198 억,,1476170,N,N,336,N,00,N +20250207,101249,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20550,-50,5,-0.24,72113800,3490,9.56,20900,20950,20450,26750,14450,20600,20663.16,7.44,0,-431,21433,21016,20783,20366,20133,20900,20250,198,6150,1000,14420,50,1,19830841,4075,0.00,0.00,12,0.02,0.00,0.00,33100,20241223,-37.92,18560,20250203,10.72,23750,-13.47,20250107,18560,10.72,20250203,33100,-37.92,20241223,18560,10.72,20250203,0.28,N,499790,1000,198 억,,1476170,N,N,336,N,00,N +20250207,091257,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20850,250,2,1.21,12573200,602,1.65,20900,20950,20600,26750,14450,20600,20890.54,7.44,0,-146,21433,21016,20783,20366,20133,20900,20250,198,6150,1000,14420,50,1,19830841,4135,0.00,0.00,12,0.00,0.00,0.00,33100,20241223,-37.01,18560,20250203,12.34,23750,-12.21,20250107,18560,12.34,20250203,33100,-37.01,20241223,18560,12.34,20250203,0.28,N,499790,1000,198 억,,1476170,N,N,336,N,00,N 20250206,161215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20600,-400,5,-1.90,759535700,36438,64.67,20750,21200,20550,27300,14700,21000,20845.28,7.41,0,4495,21766,21382,20766,20382,19766,21575,20575,198,6300,1000,14700,50,1,19830841,4085,0.00,0.00,12,0.18,0.00,0.00,33100,20241223,-37.76,18560,20250203,10.99,23750,-13.26,20250107,18560,10.99,20250203,33100,-37.76,20241223,18560,10.99,20250203,0.32,N,499790,1000,198 억,,1469324,N,N,336,N,00,N 20250206,151222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20750,-250,5,-1.19,728970200,34955,62.04,20750,21200,20600,27300,14700,21000,20854.53,7.41,0,5204,21766,21382,20766,20382,19766,21575,20575,198,6300,1000,14700,50,1,19830841,4115,0.00,0.00,12,0.18,0.00,0.00,33100,20241223,-37.31,18560,20250203,11.80,23750,-12.63,20250107,18560,11.80,20250203,33100,-37.31,20241223,18560,11.80,20250203,0.32,N,499790,1000,198 억,,1469324,N,N,64,N,00,N 20250206,141220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20800,-200,5,-0.95,630708850,30208,53.61,20750,21200,20600,27300,14700,21000,20878.87,7.41,0,6161,21766,21382,20766,20382,19766,21575,20575,198,6300,1000,14700,50,1,19830841,4125,0.00,0.00,12,0.15,0.00,0.00,33100,20241223,-37.16,18560,20250203,12.07,23750,-12.42,20250107,18560,12.07,20250203,33100,-37.16,20241223,18560,12.07,20250203,0.32,N,499790,1000,198 억,,1469324,N,N,64,N,00,N diff --git a/shop-products.csv b/shop-products.csv index a4182a3f3ec2..26e883f125c9 100644 --- a/shop-products.csv +++ b/shop-products.csv @@ -1,2737 +1,2738 @@ baseDate,shortCode,isinCode,marketCategory,itemName,corporationNo -20250204,A000020,KR7000020008,KOSPI,동화약품,1101110043870 -20250204,A000040,KR7000040006,KOSPI,KR모터스,1601110007032 -20250204,A000050,KR7000050005,KOSPI,경방,1101110013287 -20250204,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181 -20250204,A000080,KR7000080002,KOSPI,하이트진로,1101110028591 -20250204,A000100,KR7000100008,KOSPI,유한양행,1101110014409 -20250204,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167 -20250204,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766 -20250204,A000150,KR7000150003,KOSPI,두산,1101110013774 -20250204,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717 -20250204,A000210,KR7000210005,KOSPI,DL,1101110084915 -20250204,A000220,KR7000220004,KOSPI,유유제약,1341110002307 -20250204,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776 -20250204,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233 -20250204,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327 -20250204,A000270,KR7000270009,KOSPI,기아,1101110037998 -20250204,A000300,KR7000300004,KOSPI,대유플러스,1101110085541 -20250204,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878 -20250204,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456 -20250204,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433 -20250204,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459 -20250204,A000430,KR7000430009,KOSPI,대원강업,1101110015556 -20250204,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428 -20250204,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440 -20250204,A000490,KR7000490003,KOSPI,대동,1911110000104 -20250204,A000500,KR7000500009,KOSPI,가온전선,1341110000567 -20250204,A000520,KR7000520007,KOSPI,삼일제약,1101110016679 -20250204,A000540,KR7000540005,KOSPI,흥국화재,1101110016728 -20250204,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486 -20250204,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990 -20250204,A000650,KR7000650002,KOSPI,천일고속,1801110006915 -20250204,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387 -20250204,A000670,KR7000670000,KOSPI,영풍,1101110003824 -20250204,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717 -20250204,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262 -20250204,A000720,KR7000720003,KOSPI,현대건설,1101110007909 -20250204,A000760,KR7000760009,KOSPI,이화산업,1101110018138 -20250204,A000810,KR7000810002,KOSPI,삼성화재,1101110005078 -20250204,A000850,KR7000850008,KOSPI,화천기공,2001110001704 -20250204,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391 -20250204,A000880,KR7000880005,KOSPI,한화,1101110002959 -20250204,A000890,KR7000890004,KOSPI,보해양조,2011110000036 -20250204,A000910,KR7000910000,KOSPI,유니온,1101110200579 -20250204,A000950,KR7000950006,KOSPI,전방,1101110005664 -20250204,A000970,KR7000970004,KOSPI,한국주철관,1801110000587 -20250204,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206 -20250204,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522 -20250204,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042 -20250204,A001040,KR7001040005,KOSPI,CJ,1101110015639 -20250204,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342 -20250204,A001070,KR7001070002,KOSPI,대한방직,1101110019350 -20250204,A001080,KR7001080001,KOSPI,만호제강,1801110054659 -20250204,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632 -20250204,A001130,KR7001130004,KOSPI,대한제분,1101110003733 -20250204,A001140,KR7001140003,KOSPI,국보,1101110296073 -20250204,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826 -20250204,A001210,KR7001210004,KOSPI,금호전기,1101110028541 -20250204,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338 -20250204,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479 -20250204,A001260,KR7001260009,KOSPI,남광토건,1101110017411 -20250204,A001270,KR7001270008,KOSPI,부국증권,1101110031510 -20250204,A001290,KR7001290006,KOSPI,상상인증권,1101110031560 -20250204,A001340,KR7001340009,KOSPI,백광산업,1101110003709 -20250204,A001360,KR7001360007,KOSPI,삼성제약,1101110032568 -20250204,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037 -20250204,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999 -20250204,A001420,KR7001420009,KOSPI,태원물산,1101110086771 -20250204,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794 -20250204,A001440,KR7001440007,KOSPI,대한전선,1101110035835 -20250204,A001450,KR7001450006,KOSPI,현대해상,1101110035893 -20250204,A001460,KR7001460005,KOSPI,BYC,1101110005995 -20250204,A001470,KR7001470004,KOSPI,삼부토건,1101110041634 -20250204,A001500,KR7001500008,KOSPI,현대차증권,1101110019962 -20250204,A001510,KR7001510007,KOSPI,SK증권,1101110037112 -20250204,A001520,KR7001520006,KOSPI,동양,1101110005333 -20250204,A001530,KR7001530005,KOSPI,DI동일,1101110019219 -20250204,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420 -20250204,A001550,KR7001550003,KOSPI,조비,1101110086599 -20250204,A001560,KR7001560002,KOSPI,제일연마,1801110021806 -20250204,A001570,KR7001570001,KOSPI,금양,1801110003101 -20250204,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939 -20250204,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955 -20250204,A001680,KR7001680008,KOSPI,대상,1101110327125 -20250204,A001720,KR7001720002,KOSPI,신영증권,1101110006612 -20250204,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199 -20250204,A001750,KR7001750009,KOSPI,한양증권,1101110026834 -20250204,A001770,KR7001770007,KOSPI,SHD,1101110028632 -20250204,A001780,KR7001780006,KOSPI,알루코,1601110002313 -20250204,A001790,KR7001790005,KOSPI,대한제당,1201110018368 -20250204,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690 -20250204,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082 -20250204,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696 -20250204,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839 -20250204,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872 -20250204,A002020,KR7002020006,KOSPI,코오롱,1101110030528 -20250204,A002030,KR7002030005,KOSPI,아세아,1101110030710 -20250204,A002070,KR7002070001,KOSPI,비비안,1101110030934 -20250204,A002100,KR7002100006,KOSPI,경농,1101110089395 -20250204,A002140,KR7002140002,KOSPI,고려산업,1801110001494 -20250204,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740 -20250204,A002170,KR7002170009,KOSPI,삼양통상,1101110033433 -20250204,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882 -20250204,A002210,KR7002210003,KOSPI,동성제약,1101110008200 -20250204,A002220,KR7002220002,KOSPI,한일철강,1101110048987 -20250204,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623 -20250204,A002240,KR7002240000,KOSPI,고려제강,1801110001220 -20250204,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825 -20250204,A002310,KR7002310001,KOSPI,아세아제지,1101110006274 -20250204,A002320,KR7002320000,KOSPI,한진,1101110003668 -20250204,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219 -20250204,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210 -20250204,A002380,KR7002380004,KOSPI,KCC,1101110221814 -20250204,A002390,KR7002390003,KOSPI,한독,1101110037005 -20250204,A002410,KR7002410009,KOSPI,범양건영,1101110015861 -20250204,A002420,KR7002420008,KOSPI,세기상사,1101110015853 -20250204,A002450,KR7002450005,KOSPI,삼익악기,1201110001818 -20250204,A002460,KR7002460004,KOSPI,HS화성,1701110001131 -20250204,A002600,KR7002600005,KOSPI,조흥,1101110019334 -20250204,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652 -20250204,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116 -20250204,A002680,KR7002680007,KOSDAQ,한탑,1801110005834 -20250204,A002690,KR7002690006,KOSPI,동일제강,1101110032005 -20250204,A002700,KR7002700003,KOSPI,신일전자,1348110001256 -20250204,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112 -20250204,A002720,KR7002720001,KOSPI,국제약품,1101110032154 -20250204,A002760,KR7002760007,KOSPI,보락,1348110004474 -20250204,A002780,KR7002780005,KOSPI,진흥기업,1101110006349 -20250204,A002790,KR7002790004,KOSPI,아모레G,1101110026644 -20250204,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353 -20250204,A002810,KR7002810000,KOSPI,삼영무역,1101110027569 -20250204,A002820,KR7002820009,KOSPI,SUN&L,1101110027593 -20250204,A002840,KR7002840007,KOSPI,미원상사,1301110007707 -20250204,A002870,KR7002870004,KOSPI,신풍,1347110002644 -20250204,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136 -20250204,A002900,KR7002900009,KOSPI,TYM,1101110032899 -20250204,A002920,KR7002920007,KOSPI,유성기업,1243110000755 -20250204,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591 -20250204,A002990,KR7002990000,KOSPI,금호건설,1101110134877 -20250204,A003000,KR7003000007,KOSPI,부광약품,1101110030405 -20250204,A003010,KR7003010006,KOSPI,혜인,1101110030413 -20250204,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996 -20250204,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396 -20250204,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502 -20250204,A003080,KR7003080009,KOSPI,성보화학,1147110000402 -20250204,A003090,KR7003090008,KOSPI,대웅,1311110000271 -20250204,A003100,KR7003100005,KOSDAQ,선광,1201110000034 -20250204,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019 -20250204,A003160,KR7003160009,KOSPI,디아이,1101110039209 -20250204,A003200,KR7003200003,KOSPI,일신방직,1101110041717 -20250204,A003220,KR7003220001,KOSPI,대원제약,1101110103955 -20250204,A003230,KR7003230000,KOSPI,삼양식품,1101110034308 -20250204,A003240,KR7003240009,KOSPI,태광산업,1101110185276 -20250204,A003280,KR7003280005,KOSPI,흥아해운,1101110515275 -20250204,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165 -20250204,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148 -20250204,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427 -20250204,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931 -20250204,A003460,KR7003460003,KOSPI,유화증권,1101110042484 -20250204,A003470,KR7003470002,KOSPI,유안타증권,1101110042492 -20250204,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083 -20250204,A003490,KR7003490000,KOSPI,대한항공,1101110108484 -20250204,A003520,KR7003520004,KOSPI,영진약품,1101110043127 -20250204,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155 -20250204,A003540,KR7003540002,KOSPI,대신증권,1101110042955 -20250204,A003550,KR7003550001,KOSPI,LG,1101110003543 -20250204,A003560,KR7003560000,KOSPI,IHQ,1101110042393 -20250204,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880 -20250204,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072 -20250204,A003610,KR7003610003,KOSPI,방림,1101110035108 -20250204,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132 -20250204,A003650,KR7003650009,KOSPI,미창석유,1801110000537 -20250204,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947 -20250204,A003680,KR7003680006,KOSPI,한성기업,1801110000230 -20250204,A003690,KR7003690005,KOSPI,코리안리,1101110226533 -20250204,A003720,KR7003720000,KOSPI,삼영,1101110010001 -20250204,A003780,KR7003780004,KOSPI,진양산업,1801110043610 -20250204,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772 -20250204,A003830,KR7003830007,KOSPI,대한화섬,1101110012437 -20250204,A003850,KR7003850005,KOSPI,보령,1101110012560 -20250204,A003920,KR7003920006,KOSPI,남양유업,1101110092976 -20250204,A003960,KR7003960002,KOSPI,사조대림,1101110042278 -20250204,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013 -20250204,A004020,KR7004020004,KOSPI,현대제철,1201110001743 -20250204,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002 -20250204,A004080,KR7004080008,KOSPI,신흥,1101110047864 -20250204,A004090,KR7004090007,KOSPI,한국석유,1101110048490 -20250204,A004100,KR7004100004,KOSPI,태양금속,1101110003212 -20250204,A004140,KR7004140000,KOSPI,동방,1101110124521 -20250204,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867 -20250204,A004170,KR7004170007,KOSPI,신세계,1101110028848 -20250204,A004250,KR7004250007,KOSPI,NPC,1101110212699 -20250204,A004270,KR7004270005,KOSPI,남성,1101110054760 -20250204,A004310,KR7004310009,KOSPI,현대약품,1243110000250 -20250204,A004360,KR7004360004,KOSPI,세방,1801110015932 -20250204,A004370,KR7004370003,KOSPI,농심,1101110057574 -20250204,A004380,KR7004380002,KOSPI,삼익THK,1701110000935 -20250204,A004410,KR7004410007,KOSPI,서울식품,1101110059702 -20250204,A004430,KR7004430005,KOSPI,송원산업,1801110000636 -20250204,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228 -20250204,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462 -20250204,A004490,KR7004490009,KOSPI,세방전지,1101110202765 -20250204,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779 -20250204,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395 -20250204,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688 -20250204,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107 -20250204,A004690,KR7004690004,KOSPI,삼천리,1101110005929 -20250204,A004700,KR7004700001,KOSPI,조광피혁,1501110001036 -20250204,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682 -20250204,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812 -20250204,A004770,KR7004770004,KOSPI,써니전자,1101110070881 -20250204,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877 -20250204,A004800,KR7004800009,KOSPI,효성,1101110030497 -20250204,A004830,KR7004830006,KOSPI,덕성,1341110000096 -20250204,A004840,KR7004840005,KOSPI,DRB동일,1801110000339 -20250204,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413 -20250204,A004890,KR7004890000,KOSPI,동일산업,1701110002171 -20250204,A004910,KR7004910006,KOSPI,조광페인트,1801110007088 -20250204,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479 -20250204,A004960,KR7004960001,KOSPI,한신공영,1101110075683 -20250204,A004970,KR7004970000,KOSPI,신라교역,1101110008254 -20250204,A004980,KR7004980009,KOSPI,성신양회,1101110072928 -20250204,A004990,KR7004990008,KOSPI,롯데지주,1101110076300 -20250204,A005010,KR7005010004,KOSPI,휴스틸,1101110077283 -20250204,A005030,KR7005030002,KOSPI,부산주공,1801110002682 -20250204,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251 -20250204,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817 -20250204,A005110,KR7005110002,KOSPI,한창,1801110000602 -20250204,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583 -20250204,A005180,KR7005180005,KOSPI,빙그레,1152110000287 -20250204,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014 -20250204,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848 -20250204,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684 -20250204,A005320,KR7005320007,KOSPI,온타이드,1101110084767 -20250204,A005360,KR7005360003,KOSPI,모나미,1101110005052 -20250204,A005380,KR7005380001,KOSPI,현대차,1101110085450 -20250204,A005390,KR7005390000,KOSPI,신성통상,1101110003345 -20250204,A005420,KR7005420005,KOSPI,코스모화학,1101110152738 -20250204,A005430,KR7005430004,KOSPI,한국공항,1101110003692 -20250204,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201 -20250204,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741 -20250204,A005500,KR7005500004,KOSPI,삼진제약,1101110088652 -20250204,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516 -20250204,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628 -20250204,A005680,KR7005680004,KOSPI,삼영전자,1311110000205 -20250204,A005690,KR7005690003,KOSPI,파미셀,1601110005177 -20250204,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533 -20250204,A005720,KR7005720008,KOSPI,넥센,1846110000583 -20250204,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552 -20250204,A005750,KR7005750005,KOSPI,대림B&Co,1942110000018 -20250204,A005800,KR7005800008,KOSPI,신영와코루,1101110094964 -20250204,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110 -20250204,A005820,KR7005820006,KOSPI,원림,1101110095152 -20250204,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285 -20250204,A005850,KR7005850003,KOSPI,에스엘,1701110000034 -20250204,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008 -20250204,A005870,KR7005870001,KOSPI,휴니드,1341110005202 -20250204,A005880,KR7005880000,KOSPI,대한해운,1101110008212 -20250204,A005930,KR7005930003,KOSPI,삼성전자,1301110006246 -20250204,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130 -20250204,A005950,KR7005950001,KOSPI,이수화학,1101110008600 -20250204,A005960,KR7005960000,KOSPI,동부건설,1101110005002 -20250204,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609 -20250204,A006040,KR7006040000,KOSPI,동원산업,1101110003098 -20250204,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707 -20250204,A006060,KR7006060008,KOSPI,화승인더,1801110004323 -20250204,A006090,KR7006090005,KOSPI,사조오양,1101110104820 -20250204,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365 -20250204,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727 -20250204,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465 -20250204,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470 -20250204,A006220,KR7006220008,KOSPI,제주은행,2201110000819 -20250204,A006260,KR7006260004,KOSPI,LS,1101110003965 -20250204,A006280,KR7006280002,KOSPI,녹십자,1101110109854 -20250204,A006340,KR7006340004,KOSPI,대원전선,1348110001181 -20250204,A006360,KR7006360002,KOSPI,GS건설,1101110002694 -20250204,A006370,KR7006370001,KOSPI,대구백화점,1701110003814 -20250204,A006380,KR7006380000,KOSPI,카프로,1101110111825 -20250204,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867 -20250204,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174 -20250204,A006490,KR7006490007,KOSPI,인스코비,1101110018592 -20250204,A006570,KR7006570006,KOSPI,대림통상,1101110021678 -20250204,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156 -20250204,A006650,KR7006650006,KOSPI,대한유화,1101110024698 -20250204,A006660,KR7006660005,KOSPI,삼성공조,1942110000034 -20250204,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788 -20250204,A006740,KR7006740005,KOSPI,영풍제지,1347110000408 -20250204,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679 -20250204,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721 -20250204,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061 -20250204,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793 -20250204,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765 -20250204,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197 -20250204,A006980,KR7006980007,KOSPI,우성,1601110001167 -20250204,A007070,KR7007070006,KOSPI,GS리테일,1101110090037 -20250204,A007110,KR7007110000,KOSPI,일신석재,1101110153273 -20250204,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951 -20250204,A007160,KR7007160005,KOSPI,사조산업,1101110112328 -20250204,A007210,KR7007210008,KOSPI,벽산,1101110113384 -20250204,A007280,KR7007280001,KOSPI,한국특강,1801110015362 -20250204,A007310,KR7007310006,KOSPI,오뚜기,1341110002258 -20250204,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211 -20250204,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642 -20250204,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629 -20250204,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721 -20250204,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731 -20250204,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408 -20250204,A007540,KR7007540008,KOSPI,샘표,1101110123797 -20250204,A007570,KR7007570005,KOSPI,일양약품,1101110124802 -20250204,A007590,KR7007590003,KOSPI,동방아그로,1101110124969 -20250204,A007610,KR7007610009,KOSPI,선도전기,1301110007989 -20250204,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638 -20250204,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058 -20250204,A007690,KR7007690001,KOSPI,국도화학,1101110126642 -20250204,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783 -20250204,A007720,KR7007720006,KOSDAQ,대명소노시즌,1801110068668 -20250204,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111 -20250204,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749 -20250204,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680 -20250204,A007860,KR7007860000,KOSPI,서연,1101110129026 -20250204,A007980,KR7007980006,KOSPI,TP,1301110010031 -20250204,A008040,KR7008040008,KOSPI,사조동아원,1244110000662 -20250204,A008060,KR7008060006,KOSPI,대덕,1301110007608 -20250204,A008110,KR7008110009,KOSPI,대동전자,1101110134819 -20250204,A008250,KR7008250003,KOSPI,이건산업,1201110001959 -20250204,A008260,KR7008260002,KOSPI,NI스틸,1101110137491 -20250204,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769 -20250204,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042 -20250204,A008370,KR7008370009,KOSDAQ,원풍,1101110138382 -20250204,A008420,KR7008420002,KOSPI,문배철강,1101110139190 -20250204,A008470,KR7008470007,KOSDAQ,부스타,1243110002628 -20250204,A008490,KR7008490005,KOSPI,서흥,1243110004252 -20250204,A008500,KR7008500001,KOSPI,일정실업,1101110141369 -20250204,A008600,KR7008600009,KOSPI,윌비스,1101110172447 -20250204,A008700,KR7008700007,KOSPI,아남전자,1201110018300 -20250204,A008730,KR7008730004,KOSPI,율촌화학,1101110145147 -20250204,A008770,KR7008770000,KOSPI,호텔신라,1101110145519 -20250204,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758 -20250204,A008870,KR7008870008,KOSPI,금비,1201110002022 -20250204,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187 -20250204,A008970,KR7008970006,KOSPI,동양철관,1201110002056 -20250204,A009070,KR7009070004,KOSPI,KCTC,1101110149446 -20250204,A009140,KR7009140005,KOSPI,경인전자,1101110150229 -20250204,A009150,KR7009150004,KOSPI,삼성전기,1301110001626 -20250204,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189 -20250204,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659 -20250204,A009190,KR7009190000,KOSPI,대양금속,1201110002212 -20250204,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782 -20250204,A009240,KR7009240003,KOSPI,한샘,1341110003595 -20250204,A009270,KR7009270000,KOSPI,신원,1101110152770 -20250204,A009290,KR7009290008,KOSPI,광동제약,1101110152134 -20250204,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765 -20250204,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096 -20250204,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822 -20250204,A009410,KR7009410002,KOSPI,태영건설,1101110155451 -20250204,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397 -20250204,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683 -20250204,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159 -20250204,A009460,KR7009460007,KOSPI,한창제지,1845110000105 -20250204,A009470,KR7009470006,KOSPI,삼화전기,1501110000856 -20250204,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866 -20250204,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386 -20250204,A009580,KR7009580002,KOSPI,무림P&P,1812110002548 -20250204,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246 -20250204,A009680,KR7009680000,KOSPI,모토닉,1101110161317 -20250204,A009730,KR7009730003,KOSDAQ,이렘,1101110162191 -20250204,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333 -20250204,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147 -20250204,A009810,KR7009810003,KOSPI,플레이그램,1101110286412 -20250204,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935 -20250204,A009900,KR7009900002,KOSPI,명신산업,1712110000958 -20250204,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830 -20250204,A010040,KR7010040004,KOSPI,한국내화,1846110000319 -20250204,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981 -20250204,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443 -20250204,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076 -20250204,A010130,KR7010130003,KOSPI,고려아연,1101110168404 -20250204,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595 -20250204,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545 -20250204,A010240,KR7010240000,KOSDAQ,흥국,1345110001228 -20250204,A010280,KR7010280006,KOSDAQ,쌍용정보통신,1101110307870 -20250204,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467 -20250204,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970 -20250204,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986 -20250204,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058 -20250204,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659 -20250204,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526 -20250204,A010640,KR7010640001,KOSPI,진양폴리,1345110000387 -20250204,A010660,KR7010660009,KOSPI,화천기계,1101110342181 -20250204,A010690,KR7010690006,KOSPI,화신,1701110014936 -20250204,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412 -20250204,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383 -20250204,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133 -20250204,A010950,KR7010950004,KOSPI,S-Oil,1101110189955 -20250204,A010960,KR7010960003,KOSPI,삼호개발,1101110190340 -20250204,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562 -20250204,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765 -20250204,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180 -20250204,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271 -20250204,A011090,KR7011090008,KOSPI,에넥스,1101110192635 -20250204,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578 -20250204,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196 -20250204,A011200,KR7011200003,KOSPI,HMM,1101110193740 -20250204,A011210,KR7011210002,KOSPI,현대위아,1942110000125 -20250204,A011230,KR7011230000,KOSPI,삼화전자,1348110000563 -20250204,A011280,KR7011280005,KOSPI,태림포장,1301110010015 -20250204,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868 -20250204,A011320,KR7011320009,KOSDAQ,유니크,1801110024496 -20250204,A011330,KR7011330008,KOSPI,유니켐,1301110011807 -20250204,A011370,KR7011370004,KOSDAQ,서한,1701110023002 -20250204,A011390,KR7011390002,KOSPI,부산산업,1101110522618 -20250204,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771 -20250204,A011500,KR7011500006,KOSPI,한농화성,2111110001090 -20250204,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590 -20250204,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498 -20250204,A011700,KR7011700002,KOSPI,한신기계,1301110010346 -20250204,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850 -20250204,A011780,KR7011780004,KOSPI,금호석유,1101110205975 -20250204,A011790,KR7011790003,KOSPI,SKC,1301110001585 -20250204,A011810,KR7011810009,KOSPI,STX,1942110000183 -20250204,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664 -20250204,A012030,KR7012030003,KOSPI,DB,1101110210859 -20250204,A012160,KR7012160008,KOSPI,영흥,1942110000191 -20250204,A012170,KR7012170007,KOSPI,아센디오,1101110253908 -20250204,A012200,KR7012200002,KOSPI,계양전기,1101110212889 -20250204,A012210,KR7012210001,KONEX,삼미금속,1942110000258 -20250204,A012280,KR7012280004,KOSPI,영화금속,1801110027078 -20250204,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906 -20250204,A012330,KR7012330007,KOSPI,현대모비스,1101110215536 -20250204,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006 -20250204,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480 -20250204,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266 -20250204,A012600,KR7012600003,KOSPI,청호ICT,1101110220204 -20250204,A012610,KR7012610002,KOSPI,경인양행,1201110005703 -20250204,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288 -20250204,A012630,KR7012630000,KOSPI,HDC,1101110279433 -20250204,A012690,KR7012690004,KOSPI,모나리자,1101110220882 -20250204,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398 -20250204,A012750,KR7012750006,KOSPI,에스원,1101110221939 -20250204,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790 -20250204,A012800,KR7012800009,KOSPI,대창,1301110007137 -20250204,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961 -20250204,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177 -20250204,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321 -20250204,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438 -20250204,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913 -20250204,A013360,KR7013360003,KOSPI,일성건설,1101110234776 -20250204,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252 -20250204,A013570,KR7013570007,KOSPI,디와이,1942110000472 -20250204,A013580,KR7013580006,KOSPI,계룡건설,1601110003121 -20250204,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793 -20250204,A013720,KR7013720008,KOSDAQ,CBI,1201110007238 -20250204,A013810,KR7013810007,KOSDAQ,스페코,1348110001545 -20250204,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399 -20250204,A013890,KR7013890009,KOSPI,지누스,1347110002553 -20250204,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855 -20250204,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471 -20250204,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051 -20250204,A014160,KR7014160006,KOSPI,대영포장,1101110254104 -20250204,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432 -20250204,A014200,KR7014200000,KOSDAQ,광림,1201110009268 -20250204,A014280,KR7014280002,KOSPI,금강공업,1801110034320 -20250204,A014440,KR7014440002,KOSPI,영보화학,1601110012742 -20250204,A014470,KR7014470009,KOSDAQ,부방,1101110265523 -20250204,A014530,KR7014530000,KOSPI,극동유화,1845110001335 -20250204,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840 -20250204,A014580,KR7014580005,KOSPI,태경비케이,1101110301111 -20250204,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425 -20250204,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895 -20250204,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596 -20250204,A014790,KR7014790000,KOSPI,HL D&I,1101110274699 -20250204,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712 -20250204,A014830,KR7014830004,KOSPI,유니드,1101110275069 -20250204,A014910,KR7014910004,KOSPI,성문전자,1311110005114 -20250204,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447 -20250204,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401 -20250204,A014990,KR7014990006,KOSPI,인디에프,1101110279996 -20250204,A015020,KR7015020001,KOSPI,이스타코,1243110006042 -20250204,A015230,KR7015230006,KOSPI,대창단조,1801110039396 -20250204,A015260,KR7015260003,KOSPI,에이엔피,1243110006456 -20250204,A015360,KR7015360001,KOSPI,예스코홀딩스,1101110290778 -20250204,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275 -20250204,A015710,KR7015710007,KOSDAQ,코콤,1243110005359 -20250204,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612 -20250204,A015760,KR7015760002,KOSPI,한국전력,1146710001456 -20250204,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990 -20250204,A015890,KR7015890007,KOSPI,태경산업,1348110002080 -20250204,A016090,KR7016090003,KOSPI,대현,1101110319320 -20250204,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539 -20250204,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555 -20250204,A016360,KR7016360000,KOSPI,삼성증권,1101110335649 -20250204,A016380,KR7016380008,KOSPI,KG스틸,1101110393308 -20250204,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382 -20250204,A016580,KR7016580003,KOSPI,환인제약,1101110339542 -20250204,A016590,KR7016590002,KOSPI,신대양제지,1301110008789 -20250204,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691 -20250204,A016610,KR7016610008,KOSPI,DB금융투자,1101110339956 -20250204,A016670,KR7016670002,KOSDAQ,디모아,1101110340979 -20250204,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237 -20250204,A016740,KR7016740003,KOSPI,두올,1101110343957 -20250204,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572 -20250204,A016800,KR7016800005,KOSPI,퍼시스,1101110345630 -20250204,A016880,KR7016880007,KOSPI,웅진,1101110346745 -20250204,A016920,KR7016920001,KOSDAQ,카스,1115110005269 -20250204,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712 -20250204,A017040,KR7017040007,KOSPI,광명전기,1301110006270 -20250204,A017180,KR7017180001,KOSPI,명문제약,1341110013180 -20250204,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403 -20250204,A017370,KR7017370008,KOSPI,우신시스템,1101110366719 -20250204,A017390,KR7017390006,KOSPI,서울가스,1101110360399 -20250204,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551 -20250204,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091 -20250204,A017550,KR7017550005,KOSPI,수산중공업,1348110002981 -20250204,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020 -20250204,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346 -20250204,A017800,KR7017800004,KOSPI,현대엘리베이,1344110001519 -20250204,A017810,KR7017810003,KOSPI,풀무원,1101110375439 -20250204,A017860,KR7017860008,KOSPI,DS단석,1341110010839 -20250204,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728 -20250204,A017900,KR7017900002,KOSPI,광전자,2149110002560 -20250204,A017940,KR7017940008,KOSPI,E1,1101110381387 -20250204,A017960,KR7017960006,KOSPI,한국카본,1801110054691 -20250204,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020 -20250204,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365 -20250204,A018250,KR7018250001,KOSPI,애경산업,1101110398275 -20250204,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556 -20250204,A018290,KR7018290007,KOSDAQ,브이티,1101110509872 -20250204,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377 -20250204,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543 -20250204,A018500,KR7018500009,KOSPI,동원금속,1701110021816 -20250204,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409 -20250204,A018670,KR7018670000,KOSPI,SK가스,1101110413247 -20250204,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721 -20250204,A018700,KR7018700005,KOSDAQ,바른손,1101110413990 -20250204,A018880,KR7018880005,KOSPI,한온시스템,1347110002206 -20250204,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405 -20250204,A019170,KR7019170000,KOSPI,신풍제약,1301110011815 -20250204,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781 -20250204,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639 -20250204,A019440,KR7019440007,KOSPI,세아특수강,1746110005478 -20250204,A019490,KR7019490002,KOSPI,엑시큐어하이트론,1243210017841 -20250204,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802 -20250204,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273 -20250204,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588 -20250204,A019590,KR7019590009,KOSDAQ,엠벤처투자,1101110512049 -20250204,A019660,KR7019660000,KOSDAQ,글로본,1101110514011 -20250204,A019680,KR7019680008,KOSPI,대교,1101110514029 -20250204,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003 -20250204,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687 -20250204,A020000,KR7020000006,KOSPI,한섬,1101110531578 -20250204,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382 -20250204,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625 -20250204,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484 -20250204,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630 -20250204,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804 -20250204,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896 -20250204,A020760,KR7020760005,KOSPI,일진디스플,1545110006076 -20250204,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856 -20250204,A021050,KR7021050000,KOSPI,서원,1350110029881 -20250204,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050 -20250204,A021240,KR7021240007,KOSPI,코웨이,1101110626501 -20250204,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618 -20250204,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042 -20250204,A021820,KR7021820006,KOSPI,세원정공,1701110039207 -20250204,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510 -20250204,A022100,KR7022100002,KOSPI,포스코DX,1101110658637 -20250204,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571 -20250204,A023000,KR7023000003,KOSPI,삼원강재,1746110014924 -20250204,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563 -20250204,A023160,KR7023160005,KOSDAQ,태광,1801110045559 -20250204,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326 -20250204,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148 -20250204,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347 -20250204,A023450,KR7023450000,KOSPI,동남합성,1101110057012 -20250204,A023460,KR7023460009,KOSDAQ,CNH,1243110025539 -20250204,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086 -20250204,A023590,KR7023590003,KOSPI,다우기술,1101110414758 -20250204,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322 -20250204,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277 -20250204,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660 -20250204,A023790,KR7023790009,KOSDAQ,동일스틸럭스,1801110002004 -20250204,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296 -20250204,A023810,KR7023810005,KOSPI,인팩,1301110008052 -20250204,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745 -20250204,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484 -20250204,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497 -20250204,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676 -20250204,A024070,KR7024070005,KOSPI,WISCOM,1301110009274 -20250204,A024090,KR7024090003,KOSPI,디씨엠,1801110071794 -20250204,A024110,KR7024110009,KOSPI,기업은행,1101350000903 -20250204,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305 -20250204,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591 -20250204,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293 -20250204,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607 -20250204,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520 -20250204,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694 -20250204,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294 -20250204,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312 -20250204,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841 -20250204,A024890,KR7024890006,KOSPI,대원화성,1101110165393 -20250204,A024900,KR7024900003,KOSPI,덕양산업,1812110000922 -20250204,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733 -20250204,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378 -20250204,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136 -20250204,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903 -20250204,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644 -20250204,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344 -20250204,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862 -20250204,A025540,KR7025540006,KOSPI,한국단자,1201110002957 -20250204,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359 -20250204,A025560,KR7025560004,KOSPI,미래산업,1243110030413 -20250204,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672 -20250204,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624 -20250204,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688 -20250204,A025820,KR7025820002,KOSPI,이구산업,1301110009498 -20250204,A025860,KR7025860008,KOSPI,남해화학,1101110164717 -20250204,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727 -20250204,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187 -20250204,A025890,KR7025890005,KOSPI,한국주강,1943110000537 -20250204,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218 -20250204,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206 -20250204,A025980,KR7025980004,KOSDAQ,아난티,1301110026814 -20250204,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074 -20250204,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885 -20250204,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204 -20250204,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882 -20250204,A026940,KR7026940007,KOSPI,부국철강,2001110001407 -20250204,A026960,KR7026960005,KOSPI,동서,1101110180888 -20250204,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781 -20250204,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166 -20250204,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874 -20250204,A027410,KR7027410000,KOSPI,BGF,1101111105215 -20250204,A027580,KR7027580000,KOSDAQ,상보,1243110024177 -20250204,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715 -20250204,A027740,KR7027740000,KOSPI,마니커,1345110004149 -20250204,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881 -20250204,A027970,KR7027970003,KOSPI,한국제지,1741110000618 -20250204,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509 -20250204,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200 -20250204,A028100,KR7028100006,KOSPI,동아지질,1801110019843 -20250204,A028260,KR7028260008,KOSPI,삼성물산,1101110015762 -20250204,A028300,KR7028300002,KOSDAQ,HLB,1701110021600 -20250204,A028670,KR7028670008,KOSPI,팬오션,1101110004286 -20250204,A029460,KR7029460003,KOSPI,케이씨,1101110703210 -20250204,A029480,KR7029480001,KOSDAQ,광무,1101110779152 -20250204,A029530,KR7029530003,KOSPI,신도리코,1101110034960 -20250204,A029780,KR7029780004,KOSPI,삼성카드,1101110346901 -20250204,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485 -20250204,A030000,KR7030000004,KOSPI,제일기획,1101110139017 -20250204,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283 -20250204,A030200,KR7030200000,KOSPI,KT,1101111468754 -20250204,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706 -20250204,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309 -20250204,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064 -20250204,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235 -20250204,A030610,KR7030610000,KOSPI,교보증권,1101110018089 -20250204,A030720,KR7030720007,KOSPI,동원수산,1101110046204 -20250204,A030960,KR7030960009,KOSDAQ,양지사,1101110244965 -20250204,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801 -20250204,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674 -20250204,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402 -20250204,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288 -20250204,A031510,KR7031510001,KOSDAQ,오스템,1615110006796 -20250204,A031820,KR7031820004,KOSPI,콤텍시스템,1101110414126 -20250204,A031860,KR7031860000,KOSDAQ,디에이치엑스컴퍼니,1101110260218 -20250204,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377 -20250204,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953 -20250204,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484 -20250204,A032280,KR7032280000,KOSDAQ,삼일,1746110001244 -20250204,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112 -20250204,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504 -20250204,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579 -20250204,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548 -20250204,A032560,KR7032560005,KOSPI,황금에스티,1101110504195 -20250204,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441 -20250204,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364 -20250204,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676 -20250204,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442 -20250204,A032750,KR7032750002,KOSDAQ,삼진,1341110005351 -20250204,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126 -20250204,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757 -20250204,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656 -20250204,A032830,KR7032830002,KOSPI,삼성생명,1101110005953 -20250204,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699 -20250204,A032860,KR7032860009,KOSDAQ,더라미,1101110412778 -20250204,A032940,KR7032940009,KOSDAQ,원익,1753110001158 -20250204,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687 -20250204,A032980,KR7032980005,KOSDAQ,바이온,1101110358956 -20250204,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214 -20250204,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633 -20250204,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071 -20250204,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412 -20250204,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815 -20250204,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162 -20250204,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607 -20250204,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378 -20250204,A033240,KR7033240003,KOSPI,자화전자,1501110005955 -20250204,A033250,KR7033250002,KOSPI,체시스,1748110004244 -20250204,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769 -20250204,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127 -20250204,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600 -20250204,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853 -20250204,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326 -20250204,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361 -20250204,A033530,KR7033530007,KOSPI,SJG세종,1812110000758 -20250204,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573 -20250204,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357 -20250204,A033640,KR7033640004,KOSDAQ,네패스,1545110002355 -20250204,A033780,KR7033780008,KOSPI,KT&G,1601110067804 -20250204,A033790,KR7033790007,KOSDAQ,피노,1101110674724 -20250204,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458 -20250204,A033920,KR7033920000,KOSPI,무학,1901110002721 -20250204,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943 -20250204,A034120,KR7034120006,KOSPI,SBS,1101110731483 -20250204,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134 -20250204,A034230,KR7034230003,KOSPI,파라다이스,1101110129274 -20250204,A034300,KR7034300004,KOSPI,신세계건설,1101110759493 -20250204,A034310,KR7034310003,KOSPI,NICE,1101110505614 -20250204,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027 -20250204,A034730,KR7034730002,KOSPI,SK,1101110769583 -20250204,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145 -20250204,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220 -20250204,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498 -20250204,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808 -20250204,A035000,KR7035000009,KOSPI,HS애드,1101110375398 -20250204,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093 -20250204,A035150,KR7035150002,KOSPI,백산,1147110003729 -20250204,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099 -20250204,A035250,KR7035250000,KOSPI,강원랜드,1449110001666 -20250204,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926 -20250204,A035420,KR7035420009,KOSPI,NAVER,1101111707178 -20250204,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454 -20250204,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867 -20250204,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667 -20250204,A035610,KR7035610005,KOSDAQ,솔본,1101111064429 -20250204,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961 -20250204,A035720,KR7035720002,KOSPI,카카오,1101111129497 -20250204,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134 -20250204,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163 -20250204,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912 -20250204,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764 -20250204,A036000,KR7036000008,KOSDAQ,예림당,1101110611693 -20250204,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718 -20250204,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026 -20250204,A036090,KR7036090009,KOSDAQ,위지트,1101111373755 -20250204,A036120,KR7036120004,KOSDAQ,SCI평가정보,1101110853419 -20250204,A036170,KR7036170009,KOSDAQ,클라우드에어,1301110023349 -20250204,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493 -20250204,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778 -20250204,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878 -20250204,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697 -20250204,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751 -20250204,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125 -20250204,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880 -20250204,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907 -20250204,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263 -20250204,A036560,KR7036560001,KOSDAQ,영풍정밀,1101110342496 -20250204,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748 -20250204,A036580,KR7036580009,KOSPI,팜스코,1311110042950 -20250204,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954 -20250204,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992 -20250204,A036640,KR7036640001,KOSDAQ,HRS,1244110001008 -20250204,A036670,KR7036670008,KOSDAQ,KCI,1244110011884 -20250204,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964 -20250204,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185 -20250204,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453 -20250204,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006 -20250204,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083 -20250204,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155 -20250204,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281 -20250204,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738 -20250204,A037070,KR7037070000,KOSDAQ,파세코,1301110026228 -20250204,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291 -20250204,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289 -20250204,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315 -20250204,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669 -20250204,A037370,KR7037370004,KOSDAQ,EG,1615110003619 -20250204,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765 -20250204,A037440,KR7037440005,KOSDAQ,희림,1101110660806 -20250204,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303 -20250204,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297 -20250204,A037710,KR7037710001,KOSPI,광주신세계,2001110054795 -20250204,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855 -20250204,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546 -20250204,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179 -20250204,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918 -20250204,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124 -20250204,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253 -20250204,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576 -20250204,A038340,KR7038340006,KOSDAQ,MIT,2043110000419 -20250204,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140 -20250204,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302 -20250204,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637 -20250204,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498 -20250204,A038540,KR7038540001,KOSDAQ,상상인,1201110050104 -20250204,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145 -20250204,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671 -20250204,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128 -20250204,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341 -20250204,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683 -20250204,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597 -20250204,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935 -20250204,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629 -20250204,A039130,KR7039130000,KOSPI,하나투어,1101110981038 -20250204,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691 -20250204,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090 -20250204,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803 -20250204,A039310,KR7039310008,KOSDAQ,세중,1101111220063 -20250204,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510 -20250204,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889 -20250204,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460 -20250204,A039490,KR7039490008,KOSPI,키움증권,1101111867948 -20250204,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765 -20250204,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365 -20250204,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958 -20250204,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766 -20250204,A039830,KR7039830005,KOSDAQ,오로라,1101110407456 -20250204,A039840,KR7039840004,KOSDAQ,디오,1845110003290 -20250204,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502 -20250204,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414 -20250204,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671 -20250204,A040300,KR7040300006,KOSDAQ,YTN,1101110971873 -20250204,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314 -20250204,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762 -20250204,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199 -20250204,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560 -20250204,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117 -20250204,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887 -20250204,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574 -20250204,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350 -20250204,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340 -20250204,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620 -20250204,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271 -20250204,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527 -20250204,A041830,KR7041830001,KOSDAQ,인바디,1101111271834 -20250204,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782 -20250204,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502 -20250204,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509 -20250204,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372 -20250204,A042000,KR7042000000,KOSDAQ,카페24,1101111698145 -20250204,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932 -20250204,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858 -20250204,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169 -20250204,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517 -20250204,A042500,KR7042500009,KOSDAQ,링네트,1101111927958 -20250204,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964 -20250204,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872 -20250204,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762 -20250204,A042660,KR7042660001,KOSPI,한화오션,1101112095837 -20250204,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469 -20250204,A042700,KR7042700005,KOSPI,한미반도체,1201110038423 -20250204,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554 -20250204,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767 -20250204,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590 -20250204,A043150,KR7043150002,KOSDAQ,바텍,1341110036348 -20250204,A043200,KR7043200005,KOSDAQ,파루,2013110006783 -20250204,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726 -20250204,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860 -20250204,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834 -20250204,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359 -20250204,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006 -20250204,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168 -20250204,A043610,KR7043610005,KOSDAQ,지니뮤직,1601110024284 -20250204,A043650,KR7043650001,KOSDAQ,국순당,2013110001155 -20250204,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007 -20250204,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853 -20250204,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643 -20250204,A044180,KR7044180008,KOSDAQ,KD,1201110012914 -20250204,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260 -20250204,A044380,KR7044380004,KOSPI,주연테크,1101110574164 -20250204,A044450,KR7044450005,KOSPI,KSS해운,1101110377055 -20250204,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765 -20250204,A044490,KR7044490001,KOSDAQ,태웅,1801110073922 -20250204,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410 -20250204,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641 -20250204,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008 -20250204,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561 -20250204,A045060,KR7045060001,KOSDAQ,오공,1243110001513 -20250204,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547 -20250204,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941 -20250204,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076 -20250204,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109 -20250204,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688 -20250204,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553 -20250204,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374 -20250204,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622 -20250204,A046070,KR7046070009,KOSDAQ,코다코,1201110147422 -20250204,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734 -20250204,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098 -20250204,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153 -20250204,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595 -20250204,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050 -20250204,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436 -20250204,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794 -20250204,A046970,KR7046970000,KOSDAQ,우리로,2001110093313 -20250204,A047040,KR7047040001,KOSPI,대우건설,1101112137895 -20250204,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358 -20250204,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928 -20250204,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191 -20250204,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489 -20250204,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851 -20250204,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031 -20250204,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570 -20250204,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786 -20250204,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391 -20250204,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693 -20250204,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820 -20250204,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691 -20250204,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004 -20250204,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134 -20250204,A048770,KR7048770002,KOSDAQ,TPC,1101110245575 -20250204,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311 -20250204,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959 -20250204,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151 -20250204,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552 -20250204,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831 -20250204,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273 -20250204,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225 -20250204,A049430,KR7049430002,KOSDAQ,코메론,1801110047399 -20250204,A049470,KR7049470008,KOSDAQ,SGA,1101111487267 -20250204,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836 -20250204,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955 -20250204,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785 -20250204,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450 -20250204,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080 -20250204,A049770,KR7049770001,KOSPI,동원F&B,1101112101816 -20250204,A049800,KR7049800006,KOSPI,우진플라임,1101110822993 -20250204,A049830,KR7049830003,KOSDAQ,승일,1201110007204 -20250204,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192 -20250204,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587 -20250204,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266 -20250204,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951 -20250204,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516 -20250204,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898 -20250204,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098 -20250204,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764 -20250204,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830 -20250204,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874 -20250204,A051360,KR7051360006,KOSDAQ,토비스,1349110013457 -20250204,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924 -20250204,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977 -20250204,A051390,KR7051390003,KOSDAQ,YW,1311110021699 -20250204,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580 -20250204,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442 -20250204,A051600,KR7051600005,KOSPI,한전KPS,1101110371148 -20250204,A051630,KR7051630002,KOSPI,진양화학,1101112141672 -20250204,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479 -20250204,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000 -20250204,A051910,KR7051910008,KOSPI,LG화학,1101112207995 -20250204,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728 -20250204,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472 -20250204,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643 -20250204,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981 -20250204,A052300,KR7052300001,KOSDAQ,오션인더블유,1601110048870 -20250204,A052330,KR7052330008,KOSDAQ,코텍,1101110522494 -20250204,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700 -20250204,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940 -20250204,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814 -20250204,A052600,KR7052600004,KOSDAQ,한네트,1101111402851 -20250204,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490 -20250204,A052690,KR7052690005,KOSPI,한전기술,1101110186307 -20250204,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308 -20250204,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218 -20250204,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656 -20250204,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213 -20250204,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780 -20250204,A052960,KR7052960002,KONEX,태양3C,1101110560824 -20250204,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742 -20250204,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969 -20250204,A053060,KR7053060000,KOSDAQ,세동,1845110001541 -20250204,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353 -20250204,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830 -20250204,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436 -20250204,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799 -20250204,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791 -20250204,A053280,KR7053280004,KOSDAQ,예스24,1101111673288 -20250204,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137 -20250204,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332 -20250204,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240 -20250204,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449 -20250204,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135 -20250204,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243 -20250204,A053620,KR7053620001,KOSDAQ,태양,1615110006118 -20250204,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657 -20250204,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529 -20250204,A053800,KR7053800009,KOSDAQ,안랩,1101111138985 -20250204,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255 -20250204,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303 -20250204,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737 -20250204,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049 -20250204,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664 -20250204,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609 -20250204,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375 -20250204,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275 -20250204,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038 -20250204,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883 -20250204,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513 -20250204,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149 -20250204,A054620,KR7054620000,KOSDAQ,APS,1101111315286 -20250204,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405 -20250204,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515 -20250204,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869 -20250204,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824 -20250204,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585 -20250204,A054930,KR7054930003,KOSDAQ,유신,1101110061666 -20250204,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376 -20250204,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352 -20250204,A055490,KR7055490007,KOSPI,테이팩스,1201110095499 -20250204,A055550,KR7055550008,KOSPI,신한지주,1101112322438 -20250204,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467 -20250204,A056090,KR7056090004,KOSDAQ,시지메드텍,1101111453648 -20250204,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714 -20250204,A056360,KR7056360001,KOSDAQ,코위버,1101111883225 -20250204,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677 -20250204,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940 -20250204,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335 -20250204,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882 -20250204,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981 -20250204,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604 -20250204,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389 -20250204,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143 -20250204,A058400,KR7058400003,KOSDAQ,KNN,1801110162585 -20250204,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492 -20250204,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327 -20250204,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664 -20250204,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213 -20250204,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212 -20250204,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809 -20250204,A058730,KR7058730003,KOSPI,다스코,2052110005288 -20250204,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846 -20250204,A058850,KR7058850009,KOSPI,KTcs,1601110119712 -20250204,A058860,KR7058860008,KOSPI,KTis,1101112271510 -20250204,A058970,KR7058970005,KOSDAQ,엠로,1101111906887 -20250204,A059090,KR7059090001,KOSDAQ,미코,1346110012744 -20250204,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490 -20250204,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369 -20250204,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925 -20250204,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800 -20250204,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303 -20250204,A060230,KR7060230000,KOSDAQ,소니드,1101111833486 -20250204,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590 -20250204,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929 -20250204,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279 -20250204,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071 -20250204,A060310,KR7060310000,KOSDAQ,3S,1101110746474 -20250204,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428 -20250204,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426 -20250204,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793 -20250204,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540 -20250204,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901 -20250204,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383 -20250204,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077 -20250204,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234 -20250204,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036 -20250204,A060900,KR7060900008,KOSDAQ,DGP,1101111384075 -20250204,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042 -20250204,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639 -20250204,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719 -20250204,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291 -20250204,A062040,KR7062040001,KOSPI,산일전기,1101111020728 -20250204,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176 -20250204,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914 -20250204,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308 -20250204,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011 -20250204,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063 -20250204,A063570,KR7063570006,KOSDAQ,한국전자금융,1101111848980 -20250204,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834 -20250204,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334 -20250204,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513 -20250204,A064260,KR7064260003,KOSDAQ,다날,1101111435810 -20250204,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637 -20250204,A064350,KR7064350002,KOSPI,현대로템,1942110036336 -20250204,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950 -20250204,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136 -20250204,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542 -20250204,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844 -20250204,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230 -20250204,A064820,KR7064820004,KOSDAQ,케이프,1801110051770 -20250204,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922 -20250204,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069 -20250204,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257 -20250204,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937 -20250204,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739 -20250204,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397 -20250204,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096 -20250204,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969 -20250204,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873 -20250204,A065440,KR7065440000,KOSDAQ,이루온,1101111538664 -20250204,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674 -20250204,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083 -20250204,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636 -20250204,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630 -20250204,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667 -20250204,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816 -20250204,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906 -20250204,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711 -20250204,A065690,KR7065690000,KOSDAQ,파커스,1201110041327 -20250204,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928 -20250204,A065770,KR7065770000,KOSDAQ,CS,1101111644809 -20250204,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216 -20250204,A066130,KR7066130006,KOSDAQ,하츠,1156110003902 -20250204,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709 -20250204,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997 -20250204,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889 -20250204,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476 -20250204,A066570,KR7066570003,KOSPI,LG전자,1101112487050 -20250204,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995 -20250204,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066 -20250204,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077 -20250204,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107 -20250204,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906 -20250204,A066830,KR7066830001,KONEX,제노텍,1601110064157 -20250204,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602 -20250204,A066910,KR7066910001,KOSDAQ,손오공,1201110144999 -20250204,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654 -20250204,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091 -20250204,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633 -20250204,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457 -20250204,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529 -20250204,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203 -20250204,A067170,KR7067170001,KOSDAQ,오텍,1101110795455 -20250204,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792 -20250204,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291 -20250204,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208 -20250204,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243 -20250204,A067390,KR7067390005,KOSDAQ,아스트,1954110007168 -20250204,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421 -20250204,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885 -20250204,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119 -20250204,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672 -20250204,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644 -20250204,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540 -20250204,A067920,KR7067920009,KOSDAQ,이글루,1101111800659 -20250204,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721 -20250204,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460 -20250204,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586 -20250204,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607 -20250204,A068270,KR7068270008,KOSPI,셀트리온,1350110034038 -20250204,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411 -20250204,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155 -20250204,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764 -20250204,A068790,KR7068790005,KOSDAQ,DMS,1346110012687 -20250204,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835 -20250204,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812 -20250204,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694 -20250204,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779 -20250204,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906 -20250204,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608 -20250204,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456 -20250204,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338 -20250204,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812 -20250204,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170 -20250204,A069620,KR7069620003,KOSPI,대웅제약,1348110075342 -20250204,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073 -20250204,A069730,KR7069730000,KOSPI,DSR제강,1801110004753 -20250204,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493 -20250204,A069960,KR7069960003,KOSPI,현대백화점,1101112644725 -20250204,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150 -20250204,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605 -20250204,A070960,KR7070960000,KOSPI,모나용평,1450110002801 -20250204,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651 -20250204,A071090,KR7071090005,KOSPI,하이스틸,1101112686024 -20250204,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179 -20250204,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012 -20250204,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962 -20250204,A071460,KR7071460000,KOSDAQ,위니아,1648110015300 -20250204,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645 -20250204,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633 -20250204,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986 -20250204,A071950,KR7071950000,KOSPI,코아스,1101110881642 -20250204,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381 -20250204,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533 -20250204,A072130,KR7072130008,KOSPI,유엔젤,1311110041192 -20250204,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480 -20250204,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847 -20250204,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005 -20250204,A072770,KR7072770001,KOSDAQ,율호,1101111518418 -20250204,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026 -20250204,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246 -20250204,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635 -20250204,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550 -20250204,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242 -20250204,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676 -20250204,A073240,KR7073240004,KOSPI,금호타이어,1101112810590 -20250204,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073 -20250204,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168 -20250204,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321 -20250204,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108 -20250204,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119 -20250204,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369 -20250204,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615 -20250204,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291 -20250204,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914 -20250204,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026 -20250204,A075580,KR7075580001,KOSPI,세진중공업,2301110060126 -20250204,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249 -20250204,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276 -20250204,A076340,KR7076340009,KONEX,관악산업,1101111569817 -20250204,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163 -20250204,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969 -20250204,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757 -20250204,A077970,KR7077970002,KOSPI,STX엔진,1942110066763 -20250204,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394 -20250204,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362 -20250204,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185 -20250204,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377 -20250204,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976 -20250204,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335 -20250204,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709 -20250204,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250 -20250204,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160 -20250204,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174 -20250204,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354 -20250204,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616 -20250204,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567 -20250204,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978 -20250204,A078930,KR7078930005,KOSPI,GS,1101113045112 -20250204,A078940,KR7078940004,KOSDAQ,퀀타피아,1201110350124 -20250204,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916 -20250204,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220 -20250204,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715 -20250204,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608 -20250204,A079370,KR7079370003,KOSDAQ,제우스,1101110600430 -20250204,A079430,KR7079430005,KOSPI,현대리바트,1345110034097 -20250204,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933 -20250204,A079650,KR7079650008,KOSDAQ,서산,2042110000370 -20250204,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697 -20250204,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910 -20250204,A079940,KR7079940003,KOSDAQ,가비아,1101111777585 -20250204,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871 -20250204,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870 -20250204,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395 -20250204,A079980,KR7079980009,KOSPI,휴비스,1101112102070 -20250204,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010 -20250204,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771 -20250204,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918 -20250204,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027 -20250204,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308 -20250204,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103 -20250204,A080530,KR7080530009,KOSDAQ,코디,1301110050847 -20250204,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845 -20250204,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062 -20250204,A081000,KR7081000002,KOSPI,일진다이아,1545110029242 -20250204,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159 -20250204,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000 -20250204,A081660,KR7081660003,KOSPI,휠라홀딩스,1101110792667 -20250204,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513 -20250204,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636 -20250204,A082640,KR7082640004,KOSPI,동양생명,1101110624688 -20250204,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872 -20250204,A082740,KR7082740002,KOSPI,한화엔진,1942110038423 -20250204,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019 -20250204,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198 -20250204,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771 -20250204,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069 -20250204,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349 -20250204,A083450,KR7083450007,KOSDAQ,GST,1313110038864 -20250204,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608 -20250204,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459 -20250204,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540 -20250204,A083640,KR7083640003,KOSDAQ,인콘,1101112039934 -20250204,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262 -20250204,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499 -20250204,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016 -20250204,A083930,KR7083930008,KOSDAQ,아바코,1701110166737 -20250204,A084010,KR7084010008,KOSPI,대한제강,1801110003268 -20250204,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202 -20250204,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728 -20250204,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329 -20250204,A084440,KR7084440007,KOSDAQ,유비온,1101111848675 -20250204,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821 -20250204,A084670,KR7084670009,KOSPI,동양고속,1341110131073 -20250204,A084680,KR7084680008,KOSPI,이월드,1701110290867 -20250204,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099 -20250204,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420 -20250204,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639 -20250204,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204 -20250204,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930 -20250204,A085310,KR7085310001,KOSPI,엔케이,1801110054641 -20250204,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483 -20250204,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662 -20250204,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601 -20250204,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736 -20250204,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095 -20250204,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707 -20250204,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815 -20250204,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521 -20250204,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388 -20250204,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356 -20250204,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477 -20250204,A086460,KR7086460003,KONEX,큐러블,1101111980584 -20250204,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379 -20250204,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502 -20250204,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576 -20250204,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004 -20250204,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421 -20250204,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951 -20250204,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928 -20250204,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188 -20250204,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309 -20250204,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234 -20250204,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054 -20250204,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473 -20250204,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470 -20250204,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959 -20250204,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407 -20250204,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067 -20250204,A088340,KR7088340005,KOSDAQ,유라클,1101112155673 -20250204,A088350,KR7088350004,KOSPI,한화생명,1101110003204 -20250204,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221 -20250204,A088790,KR7088790001,KOSPI,진도,1101113411024 -20250204,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241 -20250204,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365 -20250204,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586 -20250204,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116 -20250204,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942 -20250204,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264 -20250204,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245 -20250204,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837 -20250204,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768 -20250204,A089590,KR7089590004,KOSPI,제주항공,2201110050575 -20250204,A089600,KR7089600001,KOSDAQ,나스미디어,1101111905516 -20250204,A089790,KR7089790000,KOSDAQ,제이티,1211110061910 -20250204,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167 -20250204,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588 -20250204,A089890,KR7089890008,KOSDAQ,코세스,1243110041444 -20250204,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248 -20250204,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209 -20250204,A090080,KR7090080003,KOSPI,평화산업,1701110309329 -20250204,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244 -20250204,A090350,KR7090350000,KOSPI,노루페인트,1341110142575 -20250204,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393 -20250204,A090370,KR7090370008,KOSPI,메타랩스,1101112103953 -20250204,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732 -20250204,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036 -20250204,A090460,KR7090460007,KOSPI,비에이치,1350110087483 -20250204,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030 -20250204,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828 -20250204,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235 -20250204,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609 -20250204,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945 -20250204,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465 -20250204,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330 -20250204,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007 -20250204,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843 -20250204,A091700,KR7091700005,KOSDAQ,파트론,1358110090117 -20250204,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046 -20250204,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710 -20250204,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783 -20250204,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896 -20250204,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305 -20250204,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156 -20250204,A092200,KR7092200005,KOSPI,디아이씨,1801110025147 -20250204,A092220,KR7092220003,KOSPI,KEC,1101113525750 -20250204,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627 -20250204,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484 -20250204,A092440,KR7092440007,KOSPI,기신정기,1201110046476 -20250204,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907 -20250204,A092590,KR7092590009,KONEX,럭스피아,1101111936579 -20250204,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361 -20250204,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688 -20250204,A092780,KR7092780006,KOSPI,동양피스톤,1243110003379 -20250204,A092790,KR7092790005,KOSPI,넥스틸,1746110022860 -20250204,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402 -20250204,A093050,KR7093050003,KOSPI,LF,1101113555187 -20250204,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297 -20250204,A093230,KR7093230001,KOSPI,이아이디,1752110014707 -20250204,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551 -20250204,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593 -20250204,A093370,KR7093370005,KOSPI,후성,1314110189425 -20250204,A093380,KR7093380004,KOSDAQ,풍강,1341110002141 -20250204,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637 -20250204,A093520,KR7093520005,KOSDAQ,매커스,1101113581075 -20250204,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956 -20250204,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041 -20250204,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546 -20250204,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256 -20250204,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413 -20250204,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928 -20250204,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852 -20250204,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966 -20250204,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437 -20250204,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007 -20250204,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463 -20250204,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241 -20250204,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749 -20250204,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186 -20250204,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271 -20250204,A095340,KR7095340006,KOSDAQ,ISC,1311110057876 -20250204,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885 -20250204,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654 -20250204,A095610,KR7095610002,KOSDAQ,테스,1345110064482 -20250204,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957 -20250204,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705 -20250204,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613 -20250204,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890 -20250204,A096040,KR7096040001,KOSDAQ,이트론,1101111803976 -20250204,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575 -20250204,A096250,KR7096250006,KOSDAQ,와이즈넛,1101111969942 -20250204,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042 -20250204,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334 -20250204,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660 -20250204,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540 -20250204,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394 -20250204,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468 -20250204,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385 -20250204,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257 -20250204,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507 -20250204,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383 -20250204,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364 -20250204,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543 -20250204,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094 -20250204,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253 -20250204,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448 -20250204,A098460,KR7098460009,KOSDAQ,고영,1101112508088 -20250204,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761 -20250204,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924 -20250204,A099220,KR7099220006,KOSDAQ,SDN,1101111020299 -20250204,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283 -20250204,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865 -20250204,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884 -20250204,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355 -20250204,A099440,KR7099440000,KOSDAQ,스맥,1601110052665 -20250204,A099520,KR7099520009,KOSDAQ,DGI,1101111517709 -20250204,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838 -20250204,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491 -20250204,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485 -20250204,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894 -20250204,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784 -20250204,A100220,KR7100220003,KOSPI,비상교육,1101112427098 -20250204,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091 -20250204,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277 -20250204,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784 -20250204,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858 -20250204,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527 -20250204,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598 -20250204,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268 -20250204,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427 -20250204,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723 -20250204,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934 -20250204,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576 -20250204,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516 -20250204,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598 -20250204,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283 -20250204,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787 -20250204,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925 -20250204,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225 -20250204,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289 -20250204,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189 -20250204,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051 -20250204,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988 -20250204,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926 -20250204,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031 -20250204,A102280,KR7102280005,KOSPI,쌍방울,1101113891169 -20250204,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861 -20250204,A102460,KR7102460003,KOSPI,이연제약,1101110048143 -20250204,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195 -20250204,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277 -20250204,A102950,KR7102950003,KONEX,아하정보통신,1101111708085 -20250204,A103140,KR7103140000,KOSPI,풍산,1313110083497 -20250204,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637 -20250204,A103590,KR7103590006,KOSPI,일진전기,1348110159279 -20250204,A103660,KR7103660007,KONEX,씨앗,1101113438507 -20250204,A103840,KR7103840005,KOSDAQ,우양,1644110000820 -20250204,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223 -20250204,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322 -20250204,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386 -20250204,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457 -20250204,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653 -20250204,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539 -20250204,A104700,KR7104700000,KOSPI,한국철강,1942110094318 -20250204,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662 -20250204,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480 -20250204,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244 -20250204,A105560,KR7105560007,KOSPI,KB금융,1101113975517 -20250204,A105630,KR7105630008,KOSPI,한세실업,1201110484303 -20250204,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507 -20250204,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173 -20250204,A105840,KR7105840003,KOSPI,우진,1345110001814 -20250204,A106080,KR7106080005,KOSDAQ,하이소닉,1350110111703 -20250204,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907 -20250204,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489 -20250204,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706 -20250204,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190 -20250204,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259 -20250204,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291 -20250204,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990 -20250204,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395 -20250204,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389 -20250204,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044 -20250204,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207 -20250204,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816 -20250204,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017 -20250204,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407 -20250204,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351 -20250204,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368 -20250204,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290 -20250204,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389 -20250204,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397 -20250204,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834 -20250204,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433 -20250204,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612 -20250204,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334 -20250204,A111110,KR7111110003,KOSPI,호전실업,1101110393457 -20250204,A111380,KR7111380002,KOSPI,동인기연,1244110014316 -20250204,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009 -20250204,A111770,KR7111770004,KOSPI,영원무역,1101114129585 -20250204,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149 -20250204,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755 -20250204,A112190,KR7112190004,KONEX,KC산업,1312110004403 -20250204,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416 -20250204,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887 -20250204,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910 -20250204,A114090,KR7114090004,KOSPI,GKL,1101113301457 -20250204,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398 -20250204,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823 -20250204,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308 -20250204,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828 -20250204,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333 -20250204,A114920,KR7114920002,KONEX,대주이엔티,1201110051590 -20250204,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268 -20250204,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875 -20250204,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103 -20250204,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124 -20250204,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451 -20250204,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619 -20250204,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132 -20250204,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796 -20250204,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459 -20250204,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649 -20250204,A116100,KR7116100009,KONEX,태양기계,1348110014126 -20250204,A117580,KR7117580001,KOSPI,대성에너지,1701110387416 -20250204,A117670,KR7117670000,KOSDAQ,알파홀딩스,1345110066131 -20250204,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936 -20250204,A118000,KR7118000009,KOSPI,메타케어,1701110391532 -20250204,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850 -20250204,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669 -20250204,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856 -20250204,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463 -20250204,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149 -20250204,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055 -20250204,A120030,KR7120030002,KOSPI,조선선재,1717110086312 -20250204,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606 -20250204,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415 -20250204,A121060,KR7121060008,KONEX,유니포인트,1101111351660 -20250204,A121440,KR7121440002,KOSDAQ,골프존뉴딘홀딩스,1601110097976 -20250204,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162 -20250204,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376 -20250204,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830 -20250204,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530 -20250204,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261 -20250204,A122350,KR7122350002,KOSDAQ,삼기,1101114249458 -20250204,A122450,KR7122450000,KOSDAQ,KX,1101112093237 -20250204,A122640,KR7122640006,KOSDAQ,예스티,1348110048183 -20250204,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828 -20250204,A122830,KR7122830003,KONEX,원포유,1101111532286 -20250204,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397 -20250204,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262 -20250204,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111 -20250204,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784 -20250204,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114 -20250204,A123330,KR7123330003,KOSDAQ,제닉,1345110052677 -20250204,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039 -20250204,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540 -20250204,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601 -20250204,A123690,KR7123690000,KOSPI,한국화장품,1101114342228 -20250204,A123700,KR7123700007,KOSPI,SJM,1314110241465 -20250204,A123750,KR7123750002,KOSDAQ,알톤,1101114313807 -20250204,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614 -20250204,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436 -20250204,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304 -20250204,A124500,KR7124500000,KOSDAQ,아이티센,1101113224849 -20250204,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543 -20250204,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402 -20250204,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418 -20250204,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785 -20250204,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381 -20250204,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415 -20250204,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127 -20250204,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613 -20250204,A126730,KR7126730001,KOSDAQ,코칩,1101111049794 -20250204,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034 -20250204,A127120,KR7127120004,KOSDAQ,디엔에이링크,1101111907760 -20250204,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165 -20250204,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785 -20250204,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755 -20250204,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878 -20250204,A128820,KR7128820008,KOSPI,대성산업,1101114382612 -20250204,A128940,KR7128940004,KOSPI,한미약품,1348110197550 -20250204,A129260,KR7129260006,KOSPI,인터지스,1801110001973 -20250204,A129890,KR7129890000,KOSDAQ,앱코,1101112284729 -20250204,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600 -20250204,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004 -20250204,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347 -20250204,A130660,KR7130660004,KOSPI,한전산업,1101110692875 -20250204,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627 -20250204,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906 -20250204,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447 -20250204,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319 -20250204,A131180,KR7131180002,KOSDAQ,딜리,1154110011579 -20250204,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997 -20250204,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818 -20250204,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859 -20250204,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452 -20250204,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881 -20250204,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427 -20250204,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857 -20250204,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951 -20250204,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083 -20250204,A134380,KR7134380005,KOSPI,미원화학,2301110172244 -20250204,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121 -20250204,A134790,KR7134790005,KOSPI,시디즈,1101114493344 -20250204,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685 -20250204,A136480,KR7136480001,KOSDAQ,하림,2149110034430 -20250204,A136490,KR7136490000,KOSPI,선진,1344110046664 -20250204,A136540,KR7136540002,KOSDAQ,윈스,1311110272002 -20250204,A136660,KR7136660008,KONEX,큐엠씨,1341110109947 -20250204,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746 -20250204,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121 -20250204,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454 -20250204,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954 -20250204,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726 -20250204,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406 -20250204,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937 -20250204,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384 -20250204,A138360,KR7138360003,KOSDAQ,협진,1355110151022 -20250204,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504 -20250204,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933 -20250204,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893 -20250204,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596 -20250204,A139130,KR7139130009,KOSPI,DGB금융지주,1701110429523 -20250204,A139480,KR7139480008,KOSPI,이마트,1101114594952 -20250204,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793 -20250204,A139990,KR7139990006,KOSPI,아주스틸,1760110020145 -20250204,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140 -20250204,A140410,KR7140410002,KOSDAQ,메지온,1101112615578 -20250204,A140430,KR7140430000,KOSDAQ,카티스,1101113388025 -20250204,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116 -20250204,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716 -20250204,A140660,KR7140660002,KONEX,위월드,1601110101024 -20250204,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171 -20250204,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648 -20250204,A140910,KR7140910001,KOSPI,에이리츠,1101114464501 -20250204,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721 -20250204,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866 -20250204,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449 -20250204,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627 -20250204,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332 -20250204,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755 -20250204,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323 -20250204,A143240,KR7143240000,KOSDAQ,사람인,1101113318387 -20250204,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921 -20250204,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532 -20250204,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952 -20250204,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890 -20250204,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972 -20250204,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272 -20250204,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004 -20250204,A145720,KR7145720009,KOSPI,덴티움,1351110052892 -20250204,A145990,KR7145990008,KOSPI,삼양사,1101114720945 -20250204,A146060,KR7146060009,KOSDAQ,율촌,1243110014912 -20250204,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902 -20250204,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710 -20250204,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917 -20250204,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540 -20250204,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979 -20250204,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243 -20250204,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372 -20250204,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635 -20250204,A149300,KR7149300006,KONEX,아퓨어스,1159110054727 -20250204,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623 -20250204,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992 -20250204,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907 -20250204,A150900,KR7150900009,KOSDAQ,파수,1101111991680 -20250204,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183 -20250204,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900 -20250204,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115 -20250204,A153460,KR7153460001,KOSDAQ,네이블,1101112707367 -20250204,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929 -20250204,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876 -20250204,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096 -20250204,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750 -20250204,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292 -20250204,A155660,KR7155660004,KOSPI,DSR,1801110000777 -20250204,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227 -20250204,A158430,KR7158430009,KOSDAQ,아톤,1101111788566 -20250204,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749 -20250204,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072 -20250204,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843 -20250204,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197 -20250204,A160550,KR7160550000,KOSDAQ,NEW,1101113922550 -20250204,A160600,KR7160600003,KOSDAQ,이큐셀,1244110067216 -20250204,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525 -20250204,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243 -20250204,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093 -20250204,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083 -20250204,A161890,KR7161890009,KOSPI,한국콜마,1647110030756 -20250204,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822 -20250204,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409 -20250204,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963 -20250204,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129 -20250204,A163730,KR7163730005,KOSDAQ,핑거,1101112139776 -20250204,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227 -20250204,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665 -20250204,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414 -20250204,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379 -20250204,A168490,KR7168490001,KOSPI,한국패러랠,1101114890334 -20250204,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234 -20250204,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164 -20250204,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102 -20250204,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578 -20250204,A170900,KR7170900005,KOSPI,동아에스티,1101115079713 -20250204,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494 -20250204,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211 -20250204,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555 -20250204,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947 -20250204,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164 -20250204,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661 -20250204,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390 -20250204,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559 -20250204,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213 -20250204,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669 -20250204,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720 -20250204,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498 -20250204,A176590,KR7176590008,KONEX,코나솔,1348110031089 -20250204,A176750,KR7176750008,KOSDAQ,듀켐바이오,1101112647604 -20250204,A177350,KR7177350006,KOSDAQ,베셀,1358110105388 -20250204,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011 -20250204,A177900,KR7177900008,KOSDAQ,쓰리에이로직스,1311110114733 -20250204,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781 -20250204,A178600,KR7178600003,KONEX,대동고려삼,1101112481044 -20250204,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475 -20250204,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729 -20250204,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406 -20250204,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444 -20250204,A179720,KR7179720008,KONEX,머니무브,1101114796392 -20250204,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717 -20250204,A180060,KR7180060006,KONEX,탑선,1601110248652 -20250204,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890 -20250204,A180640,KR7180640005,KOSPI,한진칼,1101115197193 -20250204,A181710,KR7181710005,KOSPI,NHN,1311110350139 -20250204,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036 -20250204,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157 -20250204,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096 -20250204,A183300,KR7183300003,KOSDAQ,코미코,1346110062393 -20250204,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890 -20250204,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158 -20250204,A185190,KR7185190006,KONEX,수프로,1101112035130 -20250204,A185490,KR7185490000,KOSDAQ,아이진,1101112005018 -20250204,A185750,KR7185750007,KOSPI,종근당,1101115260669 -20250204,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605 -20250204,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874 -20250204,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291 -20250204,A187420,KR7187420005,KOSDAQ,HLB제넥스,1601110095821 -20250204,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193 -20250204,A187790,KR7187790001,KOSDAQ,나노,1101115248376 -20250204,A187870,KR7187870001,KOSDAQ,디바이스이엔지,1615110052450 -20250204,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254 -20250204,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086 -20250204,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438 -20250204,A189350,KR7189350002,KONEX,코셋,2101110025083 -20250204,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221 -20250204,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938 -20250204,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726 -20250204,A190510,KR7190510008,KOSDAQ,나무가,1311110126192 -20250204,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970 -20250204,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810 -20250204,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126 -20250204,A191600,KR7191600006,KONEX,블루탑,1246110281820 -20250204,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924 -20250204,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647 -20250204,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654 -20250204,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634 -20250204,A192410,KR7192410009,KOSDAQ,휴림네트웍스,1301110044808 -20250204,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848 -20250204,A192650,KR7192650000,KOSPI,드림텍,1615110027883 -20250204,A192820,KR7192820009,KOSPI,코스맥스,1348110294273 -20250204,A193250,KR7193250008,KOSDAQ,링크드,1101113016999 -20250204,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992 -20250204,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568 -20250204,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399 -20250204,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529 -20250204,A195870,KR7195870001,KOSPI,해성디에스,1942110223694 -20250204,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692 -20250204,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528 -20250204,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050 -20250204,A196300,KR7196300008,KOSDAQ,애니젠,2001110115802 -20250204,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665 -20250204,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888 -20250204,A196700,KR7196700009,KOSDAQ,웹스,1801110378835 -20250204,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295 -20250204,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958 -20250204,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623 -20250204,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538 -20250204,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918 -20250204,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729 -20250204,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904 -20250204,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877 -20250204,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552 -20250204,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949 -20250204,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827 -20250204,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887 -20250204,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517 -20250204,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382 -20250204,A200350,KR7200350007,KOSDAQ,아티스트스튜디오,1101113629841 -20250204,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203 -20250204,A200580,KR7200580009,KONEX,메디쎄이,1348110088014 -20250204,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141 -20250204,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627 -20250204,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515 -20250204,A200880,KR7200880003,KOSPI,서연이화,1101115455476 -20250204,A201490,KR7201490000,KOSDAQ,미투온,1101114358382 -20250204,A202960,KR7202960001,KONEX,판도라티비,1101111642738 -20250204,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142 -20250204,A203450,KR7203450002,KOSDAQ,유니온커뮤니티,1101111892903 -20250204,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356 -20250204,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520 -20250204,A204020,KR7204020002,KOSDAQ,그리티,1101111773799 -20250204,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731 -20250204,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583 -20250204,A204320,KR7204320006,KOSPI,HL만도,1313110140776 -20250204,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485 -20250204,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233 -20250204,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493 -20250204,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626 -20250204,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868 -20250204,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308 -20250204,A205500,KR7205500002,KOSDAQ,액션스퀘어,1101115501302 -20250204,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084 -20250204,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804 -20250204,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168 -20250204,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122 -20250204,A206950,KR7206950008,KONEX,볼빅,1545110040511 -20250204,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592 -20250204,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038 -20250204,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317 -20250204,A208140,KR7208140004,KOSDAQ,정다운,1101115542497 -20250204,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141 -20250204,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019 -20250204,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111 -20250204,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962 -20250204,A208710,KR7208710004,KOSDAQ,바이오로그디바이스,1101115546217 -20250204,A208850,KR7208850008,KONEX,이비테크,1601110106727 -20250204,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709 -20250204,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188 -20250204,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976 -20250204,A210120,KR7210120002,KOSDAQ,캔버스엔,1101112753873 -20250204,A210540,KR7210540001,KOSPI,디와이파워,1942110234534 -20250204,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685 -20250204,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094 -20250204,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045 -20250204,A212310,KR7212310007,KONEX,오건에코텍,1101113559238 -20250204,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801 -20250204,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036 -20250204,A213500,KR7213500002,KOSPI,한솔제지,1101115604700 -20250204,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355 -20250204,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535 -20250204,A214260,KR7214260002,KOSDAQ,라파스,1101113430040 -20250204,A214270,KR7214270001,KOSDAQ,FSN,1101115617076 -20250204,A214320,KR7214320004,KOSPI,이노션,1101113229097 -20250204,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169 -20250204,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946 -20250204,A214390,KR7214390007,KOSPI,경보제약,1648110001961 -20250204,A214420,KR7214420002,KOSPI,토니모리,1101113500249 -20250204,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738 -20250204,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749 -20250204,A214610,KR7214610008,KOSDAQ,(주)미코바이오메드,1501110123252 -20250204,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585 -20250204,A214870,KR7214870008,KOSDAQ,한울BnC,1211110117424 -20250204,A215000,KR7215000001,KOSDAQ,골프존,1601110393069 -20250204,A215090,KR7215090002,KOSDAQ,휴센텍,1101115642726 -20250204,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741 -20250204,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966 -20250204,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251 -20250204,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938 -20250204,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518 -20250204,A215570,KR7215570003,KONEX,크로넥스,1348110243379 -20250204,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194 -20250204,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640 -20250204,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955 -20250204,A216080,KR7216080002,KOSDAQ,제테마,1358110168568 -20250204,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077 -20250204,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750 -20250204,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171 -20250204,A217320,KR7217320001,KONEX,썬테크,2013110007757 -20250204,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395 -20250204,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466 -20250204,A217500,KR7217500008,KOSDAQ,러셀,1101115677864 -20250204,A217620,KR7217620004,KOSDAQ,선샤인푸드,1101115680643 -20250204,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002 -20250204,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535 -20250204,A217880,KR7217880004,KONEX,틸론,1101112304387 -20250204,A217910,KR7217910009,KONEX,에스제이켐,1647110011772 -20250204,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344 -20250204,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615 -20250204,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337 -20250204,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610 -20250204,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459 -20250204,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594 -20250204,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101 -20250204,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311 -20250204,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912 -20250204,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120 -20250204,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325 -20250204,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401 -20250204,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255 -20250204,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470 -20250204,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032 -20250204,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194 -20250204,A222160,KR7222160004,KOSDAQ,NPX,1311110051034 -20250204,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509 -20250204,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897 -20250204,A222800,KR7222800005,KOSDAQ,심텍,1501110205802 -20250204,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520 -20250204,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971 -20250204,A223220,KR7223220005,KONEX,로지스몬,1101115206283 -20250204,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953 -20250204,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281 -20250204,A224060,KR7224060004,KOSDAQ,더코디,1615110031686 -20250204,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816 -20250204,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401 -20250204,A224810,KR7224810002,KONEX,엄지하우스,1101110427074 -20250204,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483 -20250204,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972 -20250204,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909 -20250204,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882 -20250204,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277 -20250204,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473 -20250204,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048 -20250204,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457 -20250204,A226340,KR7226340008,KOSDAQ,본느,1101115794478 -20250204,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494 -20250204,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570 -20250204,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789 -20250204,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957 -20250204,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569 -20250204,A227420,KR7227420007,KONEX,도부,1101113623348 -20250204,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821 -20250204,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559 -20250204,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407 -20250204,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035 -20250204,A228670,KR7228670006,KOSDAQ,레이,1345110084018 -20250204,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498 -20250204,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516 -20250204,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768 -20250204,A229500,KR7229500004,KONEX,노브메타파마,1101114465111 -20250204,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706 -20250204,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973 -20250204,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866 -20250204,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041 -20250204,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346 -20250204,A232530,KR7232530006,KONEX,이엠티,1351110097612 -20250204,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699 -20250204,A232830,KR7232830000,KOSDAQ,시큐센,1101114736520 -20250204,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167 -20250204,A233990,KR7233990001,KONEX,질경이,1101115093862 -20250204,A234070,KR7234070001,KONEX,에이원알폼,1101113216276 -20250204,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395 -20250204,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885 -20250204,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864 -20250204,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523 -20250204,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218 -20250204,A234920,KR7234920007,KOSDAQ,자이글,2850110153481 -20250204,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363 -20250204,A236030,KR7236030003,KONEX,씨알푸드,1512110018814 -20250204,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589 -20250204,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286 -20250204,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042 -20250204,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704 -20250204,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711 -20250204,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048 -20250204,A237880,KR7237880000,KOSDAQ,클리오,1101111421273 -20250204,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488 -20250204,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980 -20250204,A238170,KR7238170005,KONEX,엔에스엠,1348110201038 -20250204,A238200,KR7238200000,KOSDAQ,비피도,1101111787378 -20250204,A238490,KR7238490007,KOSDAQ,힘스,1101111634272 -20250204,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483 -20250204,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961 -20250204,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704 -20250204,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931 -20250204,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013 -20250204,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174 -20250204,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267 -20250204,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237 -20250204,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943 -20250204,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981 -20250204,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091 -20250204,A241770,KR7241770007,KOSDAQ,메카로,1201110233338 -20250204,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963 -20250204,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823 -20250204,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276 -20250204,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673 -20250204,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029 -20250204,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873 -20250204,A243870,KR7243870003,KONEX,아이티센코어,1101113091107 -20250204,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570 -20250204,A244880,KR7244880001,KONEX,나눔테크,2001110214745 -20250204,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973 -20250204,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869 -20250204,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289 -20250204,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524 -20250204,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843 -20250204,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041 -20250204,A246720,KR7246720007,KOSDAQ,아스타,1311110157098 -20250204,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915 -20250204,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184 -20250204,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753 -20250204,A248070,KR7248070005,KOSPI,솔루엠,1358110272682 -20250204,A248170,KR7248170003,KOSPI,샘표식품,1101116110045 -20250204,A249420,KR7249420001,KOSPI,일동제약,1101116139277 -20250204,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030 -20250204,A250030,KR7250030004,KONEX,진코스텍,1314110243742 -20250204,A250060,KR7250060001,KOSDAQ,모비스,1101116108587 -20250204,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470 -20250204,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092 -20250204,A251270,KR7251270005,KOSPI,넷마블,1101114731299 -20250204,A251280,KR7251280004,KONEX,안지오랩,1601110082795 -20250204,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810 -20250204,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978 -20250204,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451 -20250204,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095 -20250204,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718 -20250204,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164 -20250204,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614 -20250204,A253610,KR7253610000,KONEX,루트락,1211110269473 -20250204,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126 -20250204,A254120,KR7254120009,KOSDAQ,자비스,1101116178564 -20250204,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643 -20250204,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364 -20250204,A255220,KR7255220006,KOSDAQ,SG,1201110517154 -20250204,A255440,KR7255440000,KOSDAQ,야스,1101112494451 -20250204,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806 -20250204,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737 -20250204,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305 -20250204,A256940,KR7256940008,KOSDAQ,케이피에스,1101112063743 -20250204,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177 -20250204,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448 -20250204,A257990,KR7257990002,KONEX,나우코스,1211110074525 -20250204,A258050,KR7258050004,KONEX,테크트랜스,1748110058069 -20250204,A258540,KR7258540004,KONEX,에스엘테라퓨틱스,1101114643626 -20250204,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518 -20250204,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037 -20250204,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798 -20250204,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357 -20250204,A259960,KR7259960003,KOSPI,크래프톤,1101113645772 -20250204,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048 -20250204,A260870,KR7260870001,KONEX,SK시그넷,2058110018148 -20250204,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560 -20250204,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766 -20250204,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759 -20250204,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670 -20250204,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143 -20250204,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439 -20250204,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243 -20250204,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959 -20250204,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963 -20250204,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789 -20250204,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278 -20250204,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153 -20250204,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582 -20250204,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148 -20250204,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901 -20250204,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060 -20250204,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159 -20250204,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289 -20250204,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341 -20250204,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786 -20250204,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449 -20250204,A264900,KR7264900002,KOSPI,크라운제과,1101116332590 -20250204,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341 -20250204,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129 -20250204,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755 -20250204,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316 -20250204,A266350,KR7266350008,KONEX,팡스카이,1101114972900 -20250204,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808 -20250204,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079 -20250204,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696 -20250204,A267250,KR7267250009,KOSPI,HD현대,1701110638661 -20250204,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850 -20250204,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868 -20250204,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751 -20250204,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116 -20250204,A267790,KR7267790004,KOSDAQ,배럴,1101114256924 -20250204,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848 -20250204,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770 -20250204,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944 -20250204,A268600,KR7268600004,KOSDAQ,셀리버리,1801110902791 -20250204,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572 -20250204,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085 -20250204,A270520,KR7270520000,KOSDAQ,지오릿에너지,1101116383543 -20250204,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927 -20250204,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429 -20250204,A271560,KR7271560005,KOSPI,오리온,1101116417805 -20250204,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148 -20250204,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548 -20250204,A271980,KR7271980005,KOSPI,제일약품,1101116420361 -20250204,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600 -20250204,A272210,KR7272210006,KOSPI,한화시스템,1760110020640 -20250204,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010 -20250204,A272450,KR7272450008,KOSPI,진에어,1201110454976 -20250204,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418 -20250204,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590 -20250204,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963 -20250204,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732 -20250204,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937 -20250204,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103 -20250204,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641 -20250204,A276240,KR7276240009,KONEX,엘리비젼,1201110336596 -20250204,A276730,KR7276730009,KOSDAQ,제주맥주,2201110123463 -20250204,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154 -20250204,A277410,KR7277410007,KOSDAQ,인산가,1101116471554 -20250204,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889 -20250204,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110 -20250204,A278280,KR7278280003,KOSDAQ,천보,1511110031157 -20250204,A278470,KR7278470000,KOSPI,에이피알,1101115535012 -20250204,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231 -20250204,A278990,KR7278990007,KONEX,EMB,1341110364153 -20250204,A279060,KR7279060008,KONEX,이노벡스,1358110239187 -20250204,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842 -20250204,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481 -20250204,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723 -20250204,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565 -20250204,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770 -20250204,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384 -20250204,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419 -20250204,A283100,KR7283100006,KONEX,노보믹스,1101114296029 -20250204,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469 -20250204,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406 -20250204,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021 -20250204,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661 -20250204,A285800,KR7285800009,KOSDAQ,진영,1201110127961 -20250204,A286750,KR7286750005,KOSDAQ,나노브릭,1358110139600 -20250204,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114 -20250204,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499 -20250204,A288490,KR7288490006,KONEX,나라소프트,1101112669369 -20250204,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986 -20250204,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933 -20250204,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649 -20250204,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440 -20250204,A289170,KR7289170003,KONEX,바이오텐,2112110013457 -20250204,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839 -20250204,A289860,KR7289860009,KONEX,지슨,1801110317619 -20250204,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800 -20250204,A290090,KR7290090000,KOSDAQ,트윔,1501110132344 -20250204,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854 -20250204,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938 -20250204,A290380,KR7290380005,KOSDAQ,대유,1748110000309 -20250204,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395 -20250204,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990 -20250204,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604 -20250204,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992 -20250204,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531 -20250204,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589 -20250204,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797 -20250204,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045 -20250204,A290740,KR7290740000,KOSDAQ,액트로,1352110033862 -20250204,A291230,KR7291230001,KOSDAQ,엔피,1101116652790 -20250204,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010 -20250204,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944 -20250204,A293480,KR7293480000,KOSPI,하나제약,1311110002409 -20250204,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682 -20250204,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563 -20250204,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906 -20250204,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135 -20250204,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679 -20250204,A294140,KR7294140009,KOSDAQ,레몬,1760110078920 -20250204,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947 -20250204,A294630,KR7294630009,KOSDAQ,서남,1311110128338 -20250204,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008 -20250204,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812 -20250204,A296160,KR7296160005,KONEX,프로젠,1345110030227 -20250204,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903 -20250204,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616 -20250204,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863 -20250204,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067 -20250204,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514 -20250204,A298000,KR7298000001,KOSPI,효성화학,1101116770188 -20250204,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138 -20250204,A298040,KR7298040007,KOSPI,효성중공업,1101116770154 -20250204,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170 -20250204,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352 -20250204,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020 -20250204,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259 -20250204,A298690,KR7298690009,KOSPI,에어부산,1801110605121 -20250204,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002 -20250204,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937 -20250204,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507 -20250204,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741 -20250204,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636 -20250204,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833 -20250204,A299910,KR7299910000,KOSDAQ,애닉,1101115131886 -20250204,A300080,KR7300080009,KOSDAQ,플리토,1101114945246 -20250204,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859 -20250204,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203 -20250204,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501 -20250204,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040 -20250204,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736 -20250204,A302550,KR7302550009,KOSDAQ,리메드,1311110100021 -20250204,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614 -20250204,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007 -20250204,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094 -20250204,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738 -20250204,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632 -20250204,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477 -20250204,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171 -20250204,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536 -20250204,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618 -20250204,A306200,KR7306200007,KOSPI,세아제강,1101116860640 -20250204,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431 -20250204,A307180,KR7307180000,KOSDAQ,아이엘사이언스,1101116859099 -20250204,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442 -20250204,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529 -20250204,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965 -20250204,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263 -20250204,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638 -20250204,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773 -20250204,A308100,KR7308100007,KOSDAQ,까스텔바작,1101116136877 -20250204,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431 -20250204,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180 -20250204,A308700,KR7308700004,KONEX,테크엔,1701110378746 -20250204,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801 -20250204,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531 -20250204,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217 -20250204,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191 -20250204,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393 -20250204,A311060,KR7311060008,KONEX,엘에이티,1358110251222 -20250204,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571 -20250204,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763 -20250204,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503 -20250204,A311960,KR7311960009,KONEX,에이아이더뉴트리진,1101114969006 -20250204,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968 -20250204,A313760,KR7313760001,KOSDAQ,캐리,1314110144073 -20250204,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240 -20250204,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668 -20250204,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057 -20250204,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627 -20250204,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206 -20250204,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158 -20250204,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139 -20250204,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607 -20250204,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557 -20250204,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646 -20250204,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274 -20250204,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436 -20250204,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534 -20250204,A317850,KR7317850006,KOSDAQ,대모,1101110633556 -20250204,A317860,KR7317860005,KONEX,노드메이슨,1101115209310 -20250204,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067 -20250204,A318000,KR7318000007,KOSDAQ,KBG,1615110041619 -20250204,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338 -20250204,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601 -20250204,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786 -20250204,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678 -20250204,A318660,KR7318660008,KONEX,타임기술,1942110291237 -20250204,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870 -20250204,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354 -20250204,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545 -20250204,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271 -20250204,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789 -20250204,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940 -20250204,A321820,KR7321820003,KOSDAQ,아티스트유나이티드,1101114391837 -20250204,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410 -20250204,A322180,KR7322180001,KOSDAQ,티라유텍,1101113516105 -20250204,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403 -20250204,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065 -20250204,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716 -20250204,A322970,KR7322970005,KONEX,무진메디,1101116098324 -20250204,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138 -20250204,A323280,KR7323280008,KOSDAQ,태성,1101117067972 -20250204,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020 -20250204,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767 -20250204,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832 -20250204,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720 -20250204,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996 -20250204,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696 -20250204,A328130,KR7328130000,KOSDAQ,루닛,1601110354045 -20250204,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211 -20250204,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741 -20250204,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534 -20250204,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081 -20250204,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683 -20250204,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365 -20250204,A331380,KR7331380006,KOSDAQ,포커스에이치엔에스,1101117167128 -20250204,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731 -20250204,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460 -20250204,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282 -20250204,A332190,KR7332190008,KONEX,오션스바이오,1314110415896 -20250204,A332290,KR7332290006,KOSDAQ,누보,1101117182655 -20250204,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410 -20250204,A332570,KR7332570001,KOSDAQ,와이팜,1717110071503 -20250204,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544 -20250204,A333430,KR7333430007,KOSDAQ,일승,1101117196523 -20250204,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268 -20250204,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224 -20250204,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804 -20250204,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995 -20250204,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352 -20250204,A335890,KR7335890000,KOSDAQ,비올,1101117221677 -20250204,A336040,KR7336040001,KONEX,타스컴,1101115361566 -20250204,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647 -20250204,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935 -20250204,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927 -20250204,A336570,KR7336570007,KOSDAQ,원텍,1101117232799 -20250204,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504 -20250204,A337840,KR7337840003,KONEX,유엑스엔,1311110312428 -20250204,A337930,KR7337930002,KOSDAQ,브랜드엑스코퍼레이션,1101116496172 -20250204,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732 -20250204,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279 -20250204,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641 -20250204,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005 -20250204,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507 -20250204,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174 -20250204,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754 -20250204,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404 -20250204,A340810,KR7340810001,KOSDAQ,씨유박스,1101114361161 -20250204,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565 -20250204,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831 -20250204,A341310,KR7341310001,KONEX,이앤에치,1154110026255 -20250204,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363 -20250204,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473 -20250204,A344860,KR7344860002,KOSDAQ,이노진,1101113301944 -20250204,A346010,KR7346010002,KONEX,타이드,1101114449694 -20250204,A347000,KR7347000002,KOSDAQ,센코,1411110025962 -20250204,A347700,KR7347700007,KOSDAQ,라이프시맨틱스,1101114969189 -20250204,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725 -20250204,A347770,KR7347770000,KOSDAQ,핌스,1201110799950 -20250204,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662 -20250204,A347860,KR7347860009,KOSDAQ,알체라,1101116080032 -20250204,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798 -20250204,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415 -20250204,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983 -20250204,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437 -20250204,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981 -20250204,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915 -20250204,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341 -20250204,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289 -20250204,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728 -20250204,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375 -20250204,A351020,KR7351020003,KONEX,미쥬,1101115060754 -20250204,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458 -20250204,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865 -20250204,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363 -20250204,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710 -20250204,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402 -20250204,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064 -20250204,A352770,KR7352770002,KOSDAQ,클리노믹스,1358110198797 -20250204,A352820,KR7352820005,KOSPI,하이브,1101113166546 -20250204,A352910,KR7352910004,KOSDAQ,오비고,1101112739998 -20250204,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847 -20250204,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710 -20250204,A353200,KR7353200009,KOSPI,대덕전자,1314110460809 -20250204,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202 -20250204,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424 -20250204,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480 -20250204,A354320,KR7354320004,KOSDAQ,알멕,1942110050823 -20250204,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090 -20250204,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470 -20250204,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963 -20250204,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652 -20250204,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598 -20250204,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979 -20250204,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287 -20250204,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320 -20250204,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516 -20250204,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259 -20250204,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720 -20250204,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445 -20250204,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120 -20250204,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525 -20250204,A357880,KR7357880004,KOSDAQ,스카이월드와이드,1101115255214 -20250204,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112 -20250204,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110 -20250204,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011 -20250204,A360350,KR7360350003,KOSDAQ,코셈,1601110226195 -20250204,A361390,KR7361390008,KOSDAQ,제노코,1311110127512 -20250204,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944 -20250204,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217 -20250204,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086 -20250204,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317 -20250204,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038 -20250204,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305 -20250204,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506 -20250204,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502 -20250204,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485 -20250204,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458 -20250204,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793 -20250204,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989 -20250204,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620 -20250204,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088 -20250204,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161 -20250204,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969 -20250204,A368030,KR7368030003,KONEX,창대정밀,1348110529646 -20250204,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671 -20250204,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186 -20250204,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531 -20250204,A369370,KR7369370002,KOSDAQ,블리츠웨이스튜디오,1101117655868 -20250204,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307 -20250204,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673 -20250204,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249 -20250204,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283 -20250204,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273 -20250204,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549 -20250204,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767 -20250204,A373160,KR7373160001,KOSDAQ,데이원컴퍼니,1101116377877 -20250204,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086 -20250204,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210 -20250204,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356 -20250204,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808 -20250204,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654 -20250204,A376190,KR7376190005,KOSDAQ,LB루셈,1760110038073 -20250204,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857 -20250204,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652 -20250204,A376300,KR7376300000,KOSDAQ,디어유,1101116450615 -20250204,A376930,KR7376930004,KOSDAQ,노을,1101115906974 -20250204,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166 -20250204,A377030,KR7377030002,KOSDAQ,맥스트,1101114445072 -20250204,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211 -20250204,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754 -20250204,A377300,KR7377300009,KOSPI,카카오페이,1311110478337 -20250204,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792 -20250204,A377450,KR7377450002,KOSDAQ,리파인,1101112564478 -20250204,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983 -20250204,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866 -20250204,A377740,KR7377740006,KOSPI,바이오노트,1348110324294 -20250204,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651 -20250204,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050 -20250204,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538 -20250204,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509 -20250204,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766 -20250204,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737 -20250204,A381970,KR7381970003,KOSPI,케이카,1101116583490 -20250204,A382150,KR7382150001,KOSDAQ,온코크로스,1101115758333 -20250204,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785 -20250204,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579 -20250204,A382840,KR7382840007,KOSDAQ,원준,1348110166589 -20250204,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912 -20250204,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440 -20250204,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674 -20250204,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359 -20250204,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313 -20250204,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092 -20250204,A387570,KR7387570005,KOSDAQ,파인메딕스,1701110383357 -20250204,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065 -20250204,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993 -20250204,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130 -20250204,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821 -20250204,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346 -20250204,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829 -20250204,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781 -20250204,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830 -20250204,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935 -20250204,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481 -20250204,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142 -20250204,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228 -20250204,A389680,KR7389680000,KOSDAQ,유디엠텍,1358110140053 -20250204,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174 -20250204,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785 -20250204,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425 -20250204,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698 -20250204,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435 -20250204,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756 -20250204,A395400,KR7395400005,KOSPI,SK리츠,1101117815446 -20250204,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069 -20250204,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792 -20250204,A396470,KR7396470007,KOSDAQ,워트,1601110172108 -20250204,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090 -20250204,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944 -20250204,A398120,KR7398120006,KOSDAQ,에스지헬스케어,1244110097700 -20250204,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656 -20250204,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294 -20250204,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932 -20250204,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821 -20250204,A402420,KR7402420004,KONEX,켈스,1311110511690 -20250204,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011 -20250204,A403360,KR7403360001,KONEX,라피치,1101113334101 -20250204,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980 -20250204,A403550,KR7403550007,KOSPI,쏘카,2201110087049 -20250204,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886 -20250204,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356 -20250204,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297 -20250204,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857 -20250204,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579 -20250204,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960 -20250204,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490 -20250204,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046 -20250204,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613 -20250204,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465 -20250204,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091 -20250204,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833 -20250204,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260 -20250204,A413390,KR7413390006,KOSDAQ,엠오티,2341110105621 -20250204,A413600,KR7413600008,KOSDAQ,키움제6호스팩,1101118113691 -20250204,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669 -20250204,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360 -20250204,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425 -20250204,A415640,KR7415640002,KOSPI,KB발해인프라,1101113386954 -20250204,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066 -20250204,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581 -20250204,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992 -20250204,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437 -20250204,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294 -20250204,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569 -20250204,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306 -20250204,A417840,KR7417840006,KOSDAQ,저스템,1101116042066 -20250204,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008 -20250204,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925 -20250204,A418210,KR7418210001,KOSDAQ,신한제10호스팩,1101118155015 -20250204,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818 -20250204,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362 -20250204,A418470,KR7418470001,KOSDAQ,밀리의서재,1101116114451 -20250204,A418550,KR7418550000,KOSDAQ,제이오,1244110019788 -20250204,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971 -20250204,A419050,KR7419050000,KOSDAQ,삼기이브이,1614110049889 -20250204,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728 -20250204,A419120,KR7419120001,KOSDAQ,산돌,1101116908870 -20250204,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562 -20250204,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653 -20250204,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589 -20250204,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029 -20250204,A422040,KR7422040006,KOSDAQ,엔에이치스팩23호,1101118203195 -20250204,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415 -20250204,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206 -20250204,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031 -20250204,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453 -20250204,A425290,KR7425290004,KOSDAQ,삼성스팩6호,1101118237201 -20250204,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051 -20250204,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935 -20250204,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032 -20250204,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640 -20250204,A430700,KR7430700005,KOSDAQ,유안타제9호스팩,1101118289856 -20250204,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576 -20250204,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613 -20250204,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659 -20250204,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012 -20250204,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763 -20250204,A432980,KR7432980001,KOSDAQ,엠에프씨,1314110209249 -20250204,A433530,KR7433530003,KOSDAQ,키움제7호스팩,1101118306949 -20250204,A434190,KR7434190005,KONEX,탈로스,2811110093358 -20250204,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351 -20250204,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329 -20250204,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054 -20250204,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721 -20250204,A437730,KR7437730005,KOSDAQ,삼현,1901110012514 -20250204,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676 -20250204,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453 -20250204,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363 -20250204,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308 -20250204,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862 -20250204,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313 -20250204,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776 -20250204,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168 -20250204,A440110,KR7440110005,KOSDAQ,파두,1101115767269 -20250204,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409 -20250204,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056 -20250204,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529 -20250204,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428 -20250204,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279 -20250204,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366 -20250204,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014 -20250204,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509 -20250204,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781 -20250204,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811 -20250204,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438 -20250204,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284 -20250204,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317 -20250204,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105 -20250204,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681 -20250204,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600 -20250204,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103 -20250204,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035 -20250204,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280 -20250204,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689 -20250204,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803 -20250204,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817 -20250204,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601 -20250204,A446600,KR7446600009,KONEX,카이바이오텍,2101110087512 -20250204,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818 -20250204,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707 -20250204,A447690,KR7447690009,KONEX,아이오바이오,1101114665266 -20250204,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262 -20250204,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304 -20250204,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265 -20250204,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893 -20250204,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442 -20250204,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379 -20250204,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585 -20250204,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331 -20250204,A448900,KR7448900001,KONEX,한국피아이엠,1748110026107 -20250204,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989 -20250204,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410 -20250204,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339 -20250204,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048 -20250204,A450330,KR7450330006,KOSDAQ,하스,1748110047195 -20250204,A450520,KR7450520002,KOSDAQ,인스웨이브시스템즈,1101112498312 -20250204,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069 -20250204,A450950,KR7450950001,KOSDAQ,아스테라시스,1412110077086 -20250204,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939 -20250204,A451250,KR7451250005,KOSDAQ,삐아,1411110024675 -20250204,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055 -20250204,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525 -20250204,A451800,KR7451800007,KOSPI,한화리츠,1101118294037 -20250204,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438 -20250204,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145 -20250204,A452200,KR7452200009,KOSDAQ,민테크,1601110401242 -20250204,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891 -20250204,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665 -20250204,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959 -20250204,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411 -20250204,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186 -20250204,A452450,KR7452450000,KOSDAQ,피아이이,1358110345801 -20250204,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791 -20250204,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719 -20250204,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337 -20250204,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238 -20250204,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800 -20250204,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366 -20250204,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704 -20250204,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272 -20250204,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369 -20250204,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664 -20250204,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085 -20250204,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568 -20250204,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503 -20250204,A456040,KR7456040005,KOSPI,OCI,1101118626793 -20250204,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918 -20250204,A456190,KR7456190008,KONEX,큐라켐,1244110096794 -20250204,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833 -20250204,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639 -20250204,A456570,KR7456570001,KONEX,아이엠지티,1311110252575 -20250204,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097 -20250204,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561 -20250204,A457370,KR7457370005,KOSDAQ,한켐,1350110097060 -20250204,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422 -20250204,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331 -20250204,A457600,KR7457600005,KOSDAQ,벡트,1101113429621 -20250204,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934 -20250204,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502 -20250204,A458320,KR7458320009,KOSDAQ,KB제26호스팩,1101118620787 -20250204,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642 -20250204,A458650,KR7458650009,KOSDAQ,성우,1760110007078 -20250204,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723 -20250204,A459100,KR7459100004,KOSDAQ,위츠,1345110389715 -20250204,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821 -20250204,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659 -20250204,A460860,KR7460860000,KOSPI,동국제강,1101118651633 -20250204,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443 -20250204,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478 -20250204,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206 -20250204,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184 -20250204,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029 -20250204,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148 -20250204,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316 -20250204,A462520,KR7462520008,KOSPI,조선내화,2046110071943 -20250204,A462870,KR7462870007,KOSPI,시프트업,1101115281897 -20250204,A462980,KR7462980004,KOSDAQ,아이지넷,1358110248964 -20250204,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372 -20250204,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284 -20250204,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504 -20250204,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513 -20250204,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319 -20250204,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047 -20250204,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974 -20250204,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433 -20250204,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465 -20250204,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954 -20250204,A466410,KR7466410008,KOSDAQ,사이냅소프트,1101112035172 -20250204,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116 -20250204,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827 -20250204,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802 -20250204,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488 -20250204,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330 -20250204,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045 -20250204,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630 -20250204,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696 -20250204,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820 -20250204,A471820,KR7471820001,KOSDAQ,셀로맥스사이언스,1313110142300 -20250204,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779 -20250204,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032 -20250204,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068 -20250204,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475 -20250204,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596 -20250204,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120 -20250204,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545 -20250204,A473980,KR7473980001,KOSDAQ,노머스,1101117042247 -20250204,A474170,KR7474170008,KOSDAQ,루미르,1348110182973 -20250204,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932 -20250204,A474610,KR7474610003,KOSDAQ,RF시스템즈,1348110054627 -20250204,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330 -20250204,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828 -20250204,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441 -20250204,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245 -20250204,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875 -20250204,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550 -20250204,A475460,KR7475460002,KOSDAQ,미트박스,1311110375757 -20250204,A475560,KR7475560009,KOSPI,더본코리아,1101111002122 -20250204,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492 -20250204,A475660,KR7475660007,KOSDAQ,에스켐,1358110248774 -20250204,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466 -20250204,A476060,KR7476060009,KOSDAQ,온코닉테라퓨틱스,1101117478088 -20250204,A476080,KR7476080007,KOSDAQ,M83,1101117398913 -20250204,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502 -20250204,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301 -20250204,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118 -20250204,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520 -20250204,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225 -20250204,A477530,KR7477530000,KOSDAQ,한국제14호스팩,1101118873047 -20250204,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554 -20250204,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323 -20250204,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472 -20250204,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068 -20250204,A478560,KR7478560006,KOSDAQ,블랙야크아이앤씨,1101115201431 -20250204,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913 -20250204,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043 -20250204,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075 -20250204,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416 -20250204,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066 -20250204,A482630,KR7482630001,KOSDAQ,삼양엔씨켐,1314110209166 -20250204,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829 -20250204,A482690,KR7482690005,KOSDAQ,대신밸런스제19호기업인수목적,1101118932108 -20250204,A484130,KR7484130000,KOSDAQ,하나34호스팩,1101118948361 -20250204,A484870,KR7484870001,KOSPI,엠앤씨솔루션,1942110326208 -20250204,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289 -20250204,A487360,KR7487360000,KOSDAQ,신한제14호스팩,1101118974655 -20250204,A487570,KR7487570004,KOSPI,HS효성,1101118993457 -20250204,A487720,KR7487720005,KOSDAQ,키움제10호스팩,1101118980652 -20250204,A487830,KR7487830002,KOSDAQ,신한제15호스팩,1101118982971 -20250204,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505 -20250204,A489210,KR7489210005,KOSDAQ,교보17호스팩,1101119005433 -20250204,A489480,KR7489480004,KOSDAQ,키움제11호스팩,1101119009310 -20250204,A489730,KR7489730002,KOSDAQ,디비금융제13호스팩,1101119015268 -20250204,A489790,KR7489790006,KOSPI,한화비전,1311110745562 -20250204,A492220,KR7492220009,KOSDAQ,KB제31호스팩,1101119045231 -20250204,A493790,KR7493790000,KOSDAQ,유안타제17호스팩,1101119056585 -20250204,A495810,KR7495810004,KONEX,유비씨,1101114340909 -20250204,A495900,KR7495900003,KONEX,에이엠시지,1101117803897 -20250204,A499790,KR7499790004,KOSPI,지에스피앤엘,1101119120299 +20250205,A000020,KR7000020008,KOSPI,동화약품,1101110043870 +20250205,A000040,KR7000040006,KOSPI,KR모터스,1601110007032 +20250205,A000050,KR7000050005,KOSPI,경방,1101110013287 +20250205,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181 +20250205,A000080,KR7000080002,KOSPI,하이트진로,1101110028591 +20250205,A000100,KR7000100008,KOSPI,유한양행,1101110014409 +20250205,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167 +20250205,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766 +20250205,A000150,KR7000150003,KOSPI,두산,1101110013774 +20250205,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717 +20250205,A000210,KR7000210005,KOSPI,DL,1101110084915 +20250205,A000220,KR7000220004,KOSPI,유유제약,1341110002307 +20250205,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776 +20250205,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233 +20250205,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327 +20250205,A000270,KR7000270009,KOSPI,기아,1101110037998 +20250205,A000300,KR7000300004,KOSPI,대유플러스,1101110085541 +20250205,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878 +20250205,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456 +20250205,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433 +20250205,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459 +20250205,A000430,KR7000430009,KOSPI,대원강업,1101110015556 +20250205,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428 +20250205,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440 +20250205,A000490,KR7000490003,KOSPI,대동,1911110000104 +20250205,A000500,KR7000500009,KOSPI,가온전선,1341110000567 +20250205,A000520,KR7000520007,KOSPI,삼일제약,1101110016679 +20250205,A000540,KR7000540005,KOSPI,흥국화재,1101110016728 +20250205,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486 +20250205,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990 +20250205,A000650,KR7000650002,KOSPI,천일고속,1801110006915 +20250205,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387 +20250205,A000670,KR7000670000,KOSPI,영풍,1101110003824 +20250205,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717 +20250205,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262 +20250205,A000720,KR7000720003,KOSPI,현대건설,1101110007909 +20250205,A000760,KR7000760009,KOSPI,이화산업,1101110018138 +20250205,A000810,KR7000810002,KOSPI,삼성화재,1101110005078 +20250205,A000850,KR7000850008,KOSPI,화천기공,2001110001704 +20250205,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391 +20250205,A000880,KR7000880005,KOSPI,한화,1101110002959 +20250205,A000890,KR7000890004,KOSPI,보해양조,2011110000036 +20250205,A000910,KR7000910000,KOSPI,유니온,1101110200579 +20250205,A000950,KR7000950006,KOSPI,전방,1101110005664 +20250205,A000970,KR7000970004,KOSPI,한국주철관,1801110000587 +20250205,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206 +20250205,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522 +20250205,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042 +20250205,A001040,KR7001040005,KOSPI,CJ,1101110015639 +20250205,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342 +20250205,A001070,KR7001070002,KOSPI,대한방직,1101110019350 +20250205,A001080,KR7001080001,KOSPI,만호제강,1801110054659 +20250205,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632 +20250205,A001130,KR7001130004,KOSPI,대한제분,1101110003733 +20250205,A001140,KR7001140003,KOSPI,국보,1101110296073 +20250205,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826 +20250205,A001210,KR7001210004,KOSPI,금호전기,1101110028541 +20250205,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338 +20250205,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479 +20250205,A001260,KR7001260009,KOSPI,남광토건,1101110017411 +20250205,A001270,KR7001270008,KOSPI,부국증권,1101110031510 +20250205,A001290,KR7001290006,KOSPI,상상인증권,1101110031560 +20250205,A001340,KR7001340009,KOSPI,백광산업,1101110003709 +20250205,A001360,KR7001360007,KOSPI,삼성제약,1101110032568 +20250205,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037 +20250205,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999 +20250205,A001420,KR7001420009,KOSPI,태원물산,1101110086771 +20250205,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794 +20250205,A001440,KR7001440007,KOSPI,대한전선,1101110035835 +20250205,A001450,KR7001450006,KOSPI,현대해상,1101110035893 +20250205,A001460,KR7001460005,KOSPI,BYC,1101110005995 +20250205,A001470,KR7001470004,KOSPI,삼부토건,1101110041634 +20250205,A001500,KR7001500008,KOSPI,현대차증권,1101110019962 +20250205,A001510,KR7001510007,KOSPI,SK증권,1101110037112 +20250205,A001520,KR7001520006,KOSPI,동양,1101110005333 +20250205,A001530,KR7001530005,KOSPI,DI동일,1101110019219 +20250205,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420 +20250205,A001550,KR7001550003,KOSPI,조비,1101110086599 +20250205,A001560,KR7001560002,KOSPI,제일연마,1801110021806 +20250205,A001570,KR7001570001,KOSPI,금양,1801110003101 +20250205,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939 +20250205,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955 +20250205,A001680,KR7001680008,KOSPI,대상,1101110327125 +20250205,A001720,KR7001720002,KOSPI,신영증권,1101110006612 +20250205,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199 +20250205,A001750,KR7001750009,KOSPI,한양증권,1101110026834 +20250205,A001770,KR7001770007,KOSPI,SHD,1101110028632 +20250205,A001780,KR7001780006,KOSPI,알루코,1601110002313 +20250205,A001790,KR7001790005,KOSPI,대한제당,1201110018368 +20250205,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690 +20250205,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082 +20250205,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696 +20250205,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839 +20250205,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872 +20250205,A002020,KR7002020006,KOSPI,코오롱,1101110030528 +20250205,A002030,KR7002030005,KOSPI,아세아,1101110030710 +20250205,A002070,KR7002070001,KOSPI,비비안,1101110030934 +20250205,A002100,KR7002100006,KOSPI,경농,1101110089395 +20250205,A002140,KR7002140002,KOSPI,고려산업,1801110001494 +20250205,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740 +20250205,A002170,KR7002170009,KOSPI,삼양통상,1101110033433 +20250205,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882 +20250205,A002210,KR7002210003,KOSPI,동성제약,1101110008200 +20250205,A002220,KR7002220002,KOSPI,한일철강,1101110048987 +20250205,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623 +20250205,A002240,KR7002240000,KOSPI,고려제강,1801110001220 +20250205,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825 +20250205,A002310,KR7002310001,KOSPI,아세아제지,1101110006274 +20250205,A002320,KR7002320000,KOSPI,한진,1101110003668 +20250205,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219 +20250205,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210 +20250205,A002380,KR7002380004,KOSPI,KCC,1101110221814 +20250205,A002390,KR7002390003,KOSPI,한독,1101110037005 +20250205,A002410,KR7002410009,KOSPI,범양건영,1101110015861 +20250205,A002420,KR7002420008,KOSPI,세기상사,1101110015853 +20250205,A002450,KR7002450005,KOSPI,삼익악기,1201110001818 +20250205,A002460,KR7002460004,KOSPI,HS화성,1701110001131 +20250205,A002600,KR7002600005,KOSPI,조흥,1101110019334 +20250205,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652 +20250205,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116 +20250205,A002680,KR7002680007,KOSDAQ,한탑,1801110005834 +20250205,A002690,KR7002690006,KOSPI,동일제강,1101110032005 +20250205,A002700,KR7002700003,KOSPI,신일전자,1348110001256 +20250205,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112 +20250205,A002720,KR7002720001,KOSPI,국제약품,1101110032154 +20250205,A002760,KR7002760007,KOSPI,보락,1348110004474 +20250205,A002780,KR7002780005,KOSPI,진흥기업,1101110006349 +20250205,A002790,KR7002790004,KOSPI,아모레G,1101110026644 +20250205,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353 +20250205,A002810,KR7002810000,KOSPI,삼영무역,1101110027569 +20250205,A002820,KR7002820009,KOSPI,SUN&L,1101110027593 +20250205,A002840,KR7002840007,KOSPI,미원상사,1301110007707 +20250205,A002870,KR7002870004,KOSPI,신풍,1347110002644 +20250205,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136 +20250205,A002900,KR7002900009,KOSPI,TYM,1101110032899 +20250205,A002920,KR7002920007,KOSPI,유성기업,1243110000755 +20250205,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591 +20250205,A002990,KR7002990000,KOSPI,금호건설,1101110134877 +20250205,A003000,KR7003000007,KOSPI,부광약품,1101110030405 +20250205,A003010,KR7003010006,KOSPI,혜인,1101110030413 +20250205,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996 +20250205,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396 +20250205,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502 +20250205,A003080,KR7003080009,KOSPI,성보화학,1147110000402 +20250205,A003090,KR7003090008,KOSPI,대웅,1311110000271 +20250205,A003100,KR7003100005,KOSDAQ,선광,1201110000034 +20250205,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019 +20250205,A003160,KR7003160009,KOSPI,디아이,1101110039209 +20250205,A003200,KR7003200003,KOSPI,일신방직,1101110041717 +20250205,A003220,KR7003220001,KOSPI,대원제약,1101110103955 +20250205,A003230,KR7003230000,KOSPI,삼양식품,1101110034308 +20250205,A003240,KR7003240009,KOSPI,태광산업,1101110185276 +20250205,A003280,KR7003280005,KOSPI,흥아해운,1101110515275 +20250205,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165 +20250205,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148 +20250205,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427 +20250205,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931 +20250205,A003460,KR7003460003,KOSPI,유화증권,1101110042484 +20250205,A003470,KR7003470002,KOSPI,유안타증권,1101110042492 +20250205,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083 +20250205,A003490,KR7003490000,KOSPI,대한항공,1101110108484 +20250205,A003520,KR7003520004,KOSPI,영진약품,1101110043127 +20250205,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155 +20250205,A003540,KR7003540002,KOSPI,대신증권,1101110042955 +20250205,A003550,KR7003550001,KOSPI,LG,1101110003543 +20250205,A003560,KR7003560000,KOSPI,IHQ,1101110042393 +20250205,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880 +20250205,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072 +20250205,A003610,KR7003610003,KOSPI,방림,1101110035108 +20250205,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132 +20250205,A003650,KR7003650009,KOSPI,미창석유,1801110000537 +20250205,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947 +20250205,A003680,KR7003680006,KOSPI,한성기업,1801110000230 +20250205,A003690,KR7003690005,KOSPI,코리안리,1101110226533 +20250205,A003720,KR7003720000,KOSPI,삼영,1101110010001 +20250205,A003780,KR7003780004,KOSPI,진양산업,1801110043610 +20250205,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772 +20250205,A003830,KR7003830007,KOSPI,대한화섬,1101110012437 +20250205,A003850,KR7003850005,KOSPI,보령,1101110012560 +20250205,A003920,KR7003920006,KOSPI,남양유업,1101110092976 +20250205,A003960,KR7003960002,KOSPI,사조대림,1101110042278 +20250205,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013 +20250205,A004020,KR7004020004,KOSPI,현대제철,1201110001743 +20250205,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002 +20250205,A004080,KR7004080008,KOSPI,신흥,1101110047864 +20250205,A004090,KR7004090007,KOSPI,한국석유,1101110048490 +20250205,A004100,KR7004100004,KOSPI,태양금속,1101110003212 +20250205,A004140,KR7004140000,KOSPI,동방,1101110124521 +20250205,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867 +20250205,A004170,KR7004170007,KOSPI,신세계,1101110028848 +20250205,A004250,KR7004250007,KOSPI,NPC,1101110212699 +20250205,A004270,KR7004270005,KOSPI,남성,1101110054760 +20250205,A004310,KR7004310009,KOSPI,현대약품,1243110000250 +20250205,A004360,KR7004360004,KOSPI,세방,1801110015932 +20250205,A004370,KR7004370003,KOSPI,농심,1101110057574 +20250205,A004380,KR7004380002,KOSPI,삼익THK,1701110000935 +20250205,A004410,KR7004410007,KOSPI,서울식품,1101110059702 +20250205,A004430,KR7004430005,KOSPI,송원산업,1801110000636 +20250205,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228 +20250205,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462 +20250205,A004490,KR7004490009,KOSPI,세방전지,1101110202765 +20250205,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779 +20250205,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395 +20250205,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688 +20250205,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107 +20250205,A004690,KR7004690004,KOSPI,삼천리,1101110005929 +20250205,A004700,KR7004700001,KOSPI,조광피혁,1501110001036 +20250205,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682 +20250205,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812 +20250205,A004770,KR7004770004,KOSPI,써니전자,1101110070881 +20250205,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877 +20250205,A004800,KR7004800009,KOSPI,효성,1101110030497 +20250205,A004830,KR7004830006,KOSPI,덕성,1341110000096 +20250205,A004840,KR7004840005,KOSPI,DRB동일,1801110000339 +20250205,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413 +20250205,A004890,KR7004890000,KOSPI,동일산업,1701110002171 +20250205,A004910,KR7004910006,KOSPI,조광페인트,1801110007088 +20250205,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479 +20250205,A004960,KR7004960001,KOSPI,한신공영,1101110075683 +20250205,A004970,KR7004970000,KOSPI,신라교역,1101110008254 +20250205,A004980,KR7004980009,KOSPI,성신양회,1101110072928 +20250205,A004990,KR7004990008,KOSPI,롯데지주,1101110076300 +20250205,A005010,KR7005010004,KOSPI,휴스틸,1101110077283 +20250205,A005030,KR7005030002,KOSPI,부산주공,1801110002682 +20250205,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251 +20250205,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817 +20250205,A005110,KR7005110002,KOSPI,한창,1801110000602 +20250205,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583 +20250205,A005180,KR7005180005,KOSPI,빙그레,1152110000287 +20250205,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014 +20250205,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848 +20250205,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684 +20250205,A005320,KR7005320007,KOSPI,온타이드,1101110084767 +20250205,A005360,KR7005360003,KOSPI,모나미,1101110005052 +20250205,A005380,KR7005380001,KOSPI,현대차,1101110085450 +20250205,A005390,KR7005390000,KOSPI,신성통상,1101110003345 +20250205,A005420,KR7005420005,KOSPI,코스모화학,1101110152738 +20250205,A005430,KR7005430004,KOSPI,한국공항,1101110003692 +20250205,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201 +20250205,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741 +20250205,A005500,KR7005500004,KOSPI,삼진제약,1101110088652 +20250205,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516 +20250205,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628 +20250205,A005680,KR7005680004,KOSPI,삼영전자,1311110000205 +20250205,A005690,KR7005690003,KOSPI,파미셀,1601110005177 +20250205,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533 +20250205,A005720,KR7005720008,KOSPI,넥센,1846110000583 +20250205,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552 +20250205,A005750,KR7005750005,KOSPI,대림B&Co,1942110000018 +20250205,A005800,KR7005800008,KOSPI,신영와코루,1101110094964 +20250205,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110 +20250205,A005820,KR7005820006,KOSPI,원림,1101110095152 +20250205,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285 +20250205,A005850,KR7005850003,KOSPI,에스엘,1701110000034 +20250205,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008 +20250205,A005870,KR7005870001,KOSPI,휴니드,1341110005202 +20250205,A005880,KR7005880000,KOSPI,대한해운,1101110008212 +20250205,A005930,KR7005930003,KOSPI,삼성전자,1301110006246 +20250205,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130 +20250205,A005950,KR7005950001,KOSPI,이수화학,1101110008600 +20250205,A005960,KR7005960000,KOSPI,동부건설,1101110005002 +20250205,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609 +20250205,A006040,KR7006040000,KOSPI,동원산업,1101110003098 +20250205,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707 +20250205,A006060,KR7006060008,KOSPI,화승인더,1801110004323 +20250205,A006090,KR7006090005,KOSPI,사조오양,1101110104820 +20250205,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365 +20250205,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727 +20250205,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465 +20250205,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470 +20250205,A006220,KR7006220008,KOSPI,제주은행,2201110000819 +20250205,A006260,KR7006260004,KOSPI,LS,1101110003965 +20250205,A006280,KR7006280002,KOSPI,녹십자,1101110109854 +20250205,A006340,KR7006340004,KOSPI,대원전선,1348110001181 +20250205,A006360,KR7006360002,KOSPI,GS건설,1101110002694 +20250205,A006370,KR7006370001,KOSPI,대구백화점,1701110003814 +20250205,A006380,KR7006380000,KOSPI,카프로,1101110111825 +20250205,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867 +20250205,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174 +20250205,A006490,KR7006490007,KOSPI,인스코비,1101110018592 +20250205,A006570,KR7006570006,KOSPI,대림통상,1101110021678 +20250205,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156 +20250205,A006650,KR7006650006,KOSPI,대한유화,1101110024698 +20250205,A006660,KR7006660005,KOSPI,삼성공조,1942110000034 +20250205,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788 +20250205,A006740,KR7006740005,KOSPI,영풍제지,1347110000408 +20250205,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679 +20250205,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721 +20250205,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061 +20250205,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793 +20250205,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765 +20250205,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197 +20250205,A006980,KR7006980007,KOSPI,우성,1601110001167 +20250205,A007070,KR7007070006,KOSPI,GS리테일,1101110090037 +20250205,A007110,KR7007110000,KOSPI,일신석재,1101110153273 +20250205,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951 +20250205,A007160,KR7007160005,KOSPI,사조산업,1101110112328 +20250205,A007210,KR7007210008,KOSPI,벽산,1101110113384 +20250205,A007280,KR7007280001,KOSPI,한국특강,1801110015362 +20250205,A007310,KR7007310006,KOSPI,오뚜기,1341110002258 +20250205,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211 +20250205,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642 +20250205,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629 +20250205,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721 +20250205,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731 +20250205,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408 +20250205,A007540,KR7007540008,KOSPI,샘표,1101110123797 +20250205,A007570,KR7007570005,KOSPI,일양약품,1101110124802 +20250205,A007590,KR7007590003,KOSPI,동방아그로,1101110124969 +20250205,A007610,KR7007610009,KOSPI,선도전기,1301110007989 +20250205,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638 +20250205,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058 +20250205,A007690,KR7007690001,KOSPI,국도화학,1101110126642 +20250205,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783 +20250205,A007720,KR7007720006,KOSDAQ,대명소노시즌,1801110068668 +20250205,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111 +20250205,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749 +20250205,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680 +20250205,A007860,KR7007860000,KOSPI,서연,1101110129026 +20250205,A007980,KR7007980006,KOSPI,TP,1301110010031 +20250205,A008040,KR7008040008,KOSPI,사조동아원,1244110000662 +20250205,A008060,KR7008060006,KOSPI,대덕,1301110007608 +20250205,A008110,KR7008110009,KOSPI,대동전자,1101110134819 +20250205,A008250,KR7008250003,KOSPI,이건산업,1201110001959 +20250205,A008260,KR7008260002,KOSPI,NI스틸,1101110137491 +20250205,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769 +20250205,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042 +20250205,A008370,KR7008370009,KOSDAQ,원풍,1101110138382 +20250205,A008420,KR7008420002,KOSPI,문배철강,1101110139190 +20250205,A008470,KR7008470007,KOSDAQ,부스타,1243110002628 +20250205,A008490,KR7008490005,KOSPI,서흥,1243110004252 +20250205,A008500,KR7008500001,KOSPI,일정실업,1101110141369 +20250205,A008600,KR7008600009,KOSPI,윌비스,1101110172447 +20250205,A008700,KR7008700007,KOSPI,아남전자,1201110018300 +20250205,A008730,KR7008730004,KOSPI,율촌화학,1101110145147 +20250205,A008770,KR7008770000,KOSPI,호텔신라,1101110145519 +20250205,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758 +20250205,A008870,KR7008870008,KOSPI,금비,1201110002022 +20250205,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187 +20250205,A008970,KR7008970006,KOSPI,동양철관,1201110002056 +20250205,A009070,KR7009070004,KOSPI,KCTC,1101110149446 +20250205,A009140,KR7009140005,KOSPI,경인전자,1101110150229 +20250205,A009150,KR7009150004,KOSPI,삼성전기,1301110001626 +20250205,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189 +20250205,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659 +20250205,A009190,KR7009190000,KOSPI,대양금속,1201110002212 +20250205,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782 +20250205,A009240,KR7009240003,KOSPI,한샘,1341110003595 +20250205,A009270,KR7009270000,KOSPI,신원,1101110152770 +20250205,A009290,KR7009290008,KOSPI,광동제약,1101110152134 +20250205,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765 +20250205,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096 +20250205,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822 +20250205,A009410,KR7009410002,KOSPI,태영건설,1101110155451 +20250205,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397 +20250205,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683 +20250205,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159 +20250205,A009460,KR7009460007,KOSPI,한창제지,1845110000105 +20250205,A009470,KR7009470006,KOSPI,삼화전기,1501110000856 +20250205,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866 +20250205,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386 +20250205,A009580,KR7009580002,KOSPI,무림P&P,1812110002548 +20250205,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246 +20250205,A009680,KR7009680000,KOSPI,모토닉,1101110161317 +20250205,A009730,KR7009730003,KOSDAQ,이렘,1101110162191 +20250205,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333 +20250205,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147 +20250205,A009810,KR7009810003,KOSPI,플레이그램,1101110286412 +20250205,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935 +20250205,A009900,KR7009900002,KOSPI,명신산업,1712110000958 +20250205,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830 +20250205,A010040,KR7010040004,KOSPI,한국내화,1846110000319 +20250205,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981 +20250205,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443 +20250205,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076 +20250205,A010130,KR7010130003,KOSPI,고려아연,1101110168404 +20250205,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595 +20250205,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545 +20250205,A010240,KR7010240000,KOSDAQ,흥국,1345110001228 +20250205,A010280,KR7010280006,KOSDAQ,아이티센엔텍,1101110307870 +20250205,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467 +20250205,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970 +20250205,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986 +20250205,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058 +20250205,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659 +20250205,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526 +20250205,A010640,KR7010640001,KOSPI,진양폴리,1345110000387 +20250205,A010660,KR7010660009,KOSPI,화천기계,1101110342181 +20250205,A010690,KR7010690006,KOSPI,화신,1701110014936 +20250205,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412 +20250205,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383 +20250205,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133 +20250205,A010950,KR7010950004,KOSPI,S-Oil,1101110189955 +20250205,A010960,KR7010960003,KOSPI,삼호개발,1101110190340 +20250205,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562 +20250205,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765 +20250205,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180 +20250205,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271 +20250205,A011090,KR7011090008,KOSPI,에넥스,1101110192635 +20250205,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578 +20250205,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196 +20250205,A011200,KR7011200003,KOSPI,HMM,1101110193740 +20250205,A011210,KR7011210002,KOSPI,현대위아,1942110000125 +20250205,A011230,KR7011230000,KOSPI,삼화전자,1348110000563 +20250205,A011280,KR7011280005,KOSPI,태림포장,1301110010015 +20250205,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868 +20250205,A011320,KR7011320009,KOSDAQ,유니크,1801110024496 +20250205,A011330,KR7011330008,KOSPI,유니켐,1301110011807 +20250205,A011370,KR7011370004,KOSDAQ,서한,1701110023002 +20250205,A011390,KR7011390002,KOSPI,부산산업,1101110522618 +20250205,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771 +20250205,A011500,KR7011500006,KOSPI,한농화성,2111110001090 +20250205,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590 +20250205,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498 +20250205,A011700,KR7011700002,KOSPI,한신기계,1301110010346 +20250205,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850 +20250205,A011780,KR7011780004,KOSPI,금호석유,1101110205975 +20250205,A011790,KR7011790003,KOSPI,SKC,1301110001585 +20250205,A011810,KR7011810009,KOSPI,STX,1942110000183 +20250205,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664 +20250205,A012030,KR7012030003,KOSPI,DB,1101110210859 +20250205,A012160,KR7012160008,KOSPI,영흥,1942110000191 +20250205,A012170,KR7012170007,KOSPI,아센디오,1101110253908 +20250205,A012200,KR7012200002,KOSPI,계양전기,1101110212889 +20250205,A012210,KR7012210001,KONEX,삼미금속,1942110000258 +20250205,A012280,KR7012280004,KOSPI,영화금속,1801110027078 +20250205,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906 +20250205,A012330,KR7012330007,KOSPI,현대모비스,1101110215536 +20250205,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006 +20250205,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480 +20250205,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266 +20250205,A012600,KR7012600003,KOSPI,청호ICT,1101110220204 +20250205,A012610,KR7012610002,KOSPI,경인양행,1201110005703 +20250205,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288 +20250205,A012630,KR7012630000,KOSPI,HDC,1101110279433 +20250205,A012690,KR7012690004,KOSPI,모나리자,1101110220882 +20250205,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398 +20250205,A012750,KR7012750006,KOSPI,에스원,1101110221939 +20250205,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790 +20250205,A012800,KR7012800009,KOSPI,대창,1301110007137 +20250205,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961 +20250205,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177 +20250205,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321 +20250205,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438 +20250205,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913 +20250205,A013360,KR7013360003,KOSPI,일성건설,1101110234776 +20250205,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252 +20250205,A013570,KR7013570007,KOSPI,디와이,1942110000472 +20250205,A013580,KR7013580006,KOSPI,계룡건설,1601110003121 +20250205,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793 +20250205,A013720,KR7013720008,KOSDAQ,CBI,1201110007238 +20250205,A013810,KR7013810007,KOSDAQ,스페코,1348110001545 +20250205,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399 +20250205,A013890,KR7013890009,KOSPI,지누스,1347110002553 +20250205,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855 +20250205,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471 +20250205,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051 +20250205,A014160,KR7014160006,KOSPI,대영포장,1101110254104 +20250205,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432 +20250205,A014200,KR7014200000,KOSDAQ,광림,1201110009268 +20250205,A014280,KR7014280002,KOSPI,금강공업,1801110034320 +20250205,A014440,KR7014440002,KOSPI,영보화학,1601110012742 +20250205,A014470,KR7014470009,KOSDAQ,부방,1101110265523 +20250205,A014530,KR7014530000,KOSPI,극동유화,1845110001335 +20250205,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840 +20250205,A014580,KR7014580005,KOSPI,태경비케이,1101110301111 +20250205,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425 +20250205,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895 +20250205,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596 +20250205,A014790,KR7014790000,KOSPI,HL D&I,1101110274699 +20250205,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712 +20250205,A014830,KR7014830004,KOSPI,유니드,1101110275069 +20250205,A014910,KR7014910004,KOSPI,성문전자,1311110005114 +20250205,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447 +20250205,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401 +20250205,A014990,KR7014990006,KOSPI,인디에프,1101110279996 +20250205,A015020,KR7015020001,KOSPI,이스타코,1243110006042 +20250205,A015230,KR7015230006,KOSPI,대창단조,1801110039396 +20250205,A015260,KR7015260003,KOSPI,에이엔피,1243110006456 +20250205,A015360,KR7015360001,KOSPI,예스코홀딩스,1101110290778 +20250205,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275 +20250205,A015710,KR7015710007,KOSDAQ,코콤,1243110005359 +20250205,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612 +20250205,A015760,KR7015760002,KOSPI,한국전력,1146710001456 +20250205,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990 +20250205,A015890,KR7015890007,KOSPI,태경산업,1348110002080 +20250205,A016090,KR7016090003,KOSPI,대현,1101110319320 +20250205,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539 +20250205,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555 +20250205,A016360,KR7016360000,KOSPI,삼성증권,1101110335649 +20250205,A016380,KR7016380008,KOSPI,KG스틸,1101110393308 +20250205,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382 +20250205,A016580,KR7016580003,KOSPI,환인제약,1101110339542 +20250205,A016590,KR7016590002,KOSPI,신대양제지,1301110008789 +20250205,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691 +20250205,A016610,KR7016610008,KOSPI,DB금융투자,1101110339956 +20250205,A016670,KR7016670002,KOSDAQ,디모아,1101110340979 +20250205,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237 +20250205,A016740,KR7016740003,KOSPI,두올,1101110343957 +20250205,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572 +20250205,A016800,KR7016800005,KOSPI,퍼시스,1101110345630 +20250205,A016880,KR7016880007,KOSPI,웅진,1101110346745 +20250205,A016920,KR7016920001,KOSDAQ,카스,1115110005269 +20250205,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712 +20250205,A017040,KR7017040007,KOSPI,광명전기,1301110006270 +20250205,A017180,KR7017180001,KOSPI,명문제약,1341110013180 +20250205,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403 +20250205,A017370,KR7017370008,KOSPI,우신시스템,1101110366719 +20250205,A017390,KR7017390006,KOSPI,서울가스,1101110360399 +20250205,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551 +20250205,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091 +20250205,A017550,KR7017550005,KOSPI,수산중공업,1348110002981 +20250205,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020 +20250205,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346 +20250205,A017800,KR7017800004,KOSPI,현대엘리베이,1344110001519 +20250205,A017810,KR7017810003,KOSPI,풀무원,1101110375439 +20250205,A017860,KR7017860008,KOSPI,DS단석,1341110010839 +20250205,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728 +20250205,A017900,KR7017900002,KOSPI,광전자,2149110002560 +20250205,A017940,KR7017940008,KOSPI,E1,1101110381387 +20250205,A017960,KR7017960006,KOSPI,한국카본,1801110054691 +20250205,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020 +20250205,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365 +20250205,A018250,KR7018250001,KOSPI,애경산업,1101110398275 +20250205,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556 +20250205,A018290,KR7018290007,KOSDAQ,브이티,1101110509872 +20250205,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377 +20250205,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543 +20250205,A018500,KR7018500009,KOSPI,동원금속,1701110021816 +20250205,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409 +20250205,A018670,KR7018670000,KOSPI,SK가스,1101110413247 +20250205,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721 +20250205,A018700,KR7018700005,KOSDAQ,바른손,1101110413990 +20250205,A018880,KR7018880005,KOSPI,한온시스템,1347110002206 +20250205,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405 +20250205,A019170,KR7019170000,KOSPI,신풍제약,1301110011815 +20250205,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781 +20250205,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639 +20250205,A019440,KR7019440007,KOSPI,세아특수강,1746110005478 +20250205,A019490,KR7019490002,KOSPI,엑시큐어하이트론,1243210017841 +20250205,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802 +20250205,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273 +20250205,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588 +20250205,A019590,KR7019590009,KOSDAQ,엠벤처투자,1101110512049 +20250205,A019660,KR7019660000,KOSDAQ,글로본,1101110514011 +20250205,A019680,KR7019680008,KOSPI,대교,1101110514029 +20250205,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003 +20250205,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687 +20250205,A020000,KR7020000006,KOSPI,한섬,1101110531578 +20250205,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382 +20250205,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625 +20250205,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484 +20250205,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630 +20250205,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804 +20250205,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896 +20250205,A020760,KR7020760005,KOSPI,일진디스플,1545110006076 +20250205,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856 +20250205,A021050,KR7021050000,KOSPI,서원,1350110029881 +20250205,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050 +20250205,A021240,KR7021240007,KOSPI,코웨이,1101110626501 +20250205,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618 +20250205,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042 +20250205,A021820,KR7021820006,KOSPI,세원정공,1701110039207 +20250205,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510 +20250205,A022100,KR7022100002,KOSPI,포스코DX,1101110658637 +20250205,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571 +20250205,A023000,KR7023000003,KOSPI,삼원강재,1746110014924 +20250205,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563 +20250205,A023160,KR7023160005,KOSDAQ,태광,1801110045559 +20250205,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326 +20250205,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148 +20250205,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347 +20250205,A023450,KR7023450000,KOSPI,동남합성,1101110057012 +20250205,A023460,KR7023460009,KOSDAQ,CNH,1243110025539 +20250205,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086 +20250205,A023590,KR7023590003,KOSPI,다우기술,1101110414758 +20250205,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322 +20250205,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277 +20250205,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660 +20250205,A023790,KR7023790009,KOSDAQ,동일스틸럭스,1801110002004 +20250205,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296 +20250205,A023810,KR7023810005,KOSPI,인팩,1301110008052 +20250205,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745 +20250205,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484 +20250205,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497 +20250205,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676 +20250205,A024070,KR7024070005,KOSPI,WISCOM,1301110009274 +20250205,A024090,KR7024090003,KOSPI,디씨엠,1801110071794 +20250205,A024110,KR7024110009,KOSPI,기업은행,1101350000903 +20250205,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305 +20250205,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591 +20250205,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293 +20250205,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607 +20250205,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520 +20250205,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694 +20250205,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294 +20250205,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312 +20250205,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841 +20250205,A024890,KR7024890006,KOSPI,대원화성,1101110165393 +20250205,A024900,KR7024900003,KOSPI,덕양산업,1812110000922 +20250205,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733 +20250205,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378 +20250205,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136 +20250205,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903 +20250205,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644 +20250205,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344 +20250205,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862 +20250205,A025540,KR7025540006,KOSPI,한국단자,1201110002957 +20250205,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359 +20250205,A025560,KR7025560004,KOSPI,미래산업,1243110030413 +20250205,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672 +20250205,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624 +20250205,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688 +20250205,A025820,KR7025820002,KOSPI,이구산업,1301110009498 +20250205,A025860,KR7025860008,KOSPI,남해화학,1101110164717 +20250205,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727 +20250205,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187 +20250205,A025890,KR7025890005,KOSPI,한국주강,1943110000537 +20250205,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218 +20250205,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206 +20250205,A025980,KR7025980004,KOSDAQ,아난티,1301110026814 +20250205,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074 +20250205,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885 +20250205,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204 +20250205,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882 +20250205,A026940,KR7026940007,KOSPI,부국철강,2001110001407 +20250205,A026960,KR7026960005,KOSPI,동서,1101110180888 +20250205,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781 +20250205,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166 +20250205,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874 +20250205,A027410,KR7027410000,KOSPI,BGF,1101111105215 +20250205,A027580,KR7027580000,KOSDAQ,상보,1243110024177 +20250205,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715 +20250205,A027740,KR7027740000,KOSPI,마니커,1345110004149 +20250205,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881 +20250205,A027970,KR7027970003,KOSPI,한국제지,1741110000618 +20250205,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509 +20250205,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200 +20250205,A028100,KR7028100006,KOSPI,동아지질,1801110019843 +20250205,A028260,KR7028260008,KOSPI,삼성물산,1101110015762 +20250205,A028300,KR7028300002,KOSDAQ,HLB,1701110021600 +20250205,A028670,KR7028670008,KOSPI,팬오션,1101110004286 +20250205,A029460,KR7029460003,KOSPI,케이씨,1101110703210 +20250205,A029480,KR7029480001,KOSDAQ,광무,1101110779152 +20250205,A029530,KR7029530003,KOSPI,신도리코,1101110034960 +20250205,A029780,KR7029780004,KOSPI,삼성카드,1101110346901 +20250205,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485 +20250205,A030000,KR7030000004,KOSPI,제일기획,1101110139017 +20250205,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283 +20250205,A030200,KR7030200000,KOSPI,KT,1101111468754 +20250205,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706 +20250205,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309 +20250205,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064 +20250205,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235 +20250205,A030610,KR7030610000,KOSPI,교보증권,1101110018089 +20250205,A030720,KR7030720007,KOSPI,동원수산,1101110046204 +20250205,A030960,KR7030960009,KOSDAQ,양지사,1101110244965 +20250205,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801 +20250205,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674 +20250205,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402 +20250205,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288 +20250205,A031510,KR7031510001,KOSDAQ,오스템,1615110006796 +20250205,A031820,KR7031820004,KOSPI,콤텍시스템,1101110414126 +20250205,A031860,KR7031860000,KOSDAQ,디에이치엑스컴퍼니,1101110260218 +20250205,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377 +20250205,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953 +20250205,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484 +20250205,A032280,KR7032280000,KOSDAQ,삼일,1746110001244 +20250205,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112 +20250205,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504 +20250205,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579 +20250205,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548 +20250205,A032560,KR7032560005,KOSPI,황금에스티,1101110504195 +20250205,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441 +20250205,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364 +20250205,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676 +20250205,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442 +20250205,A032750,KR7032750002,KOSDAQ,삼진,1341110005351 +20250205,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126 +20250205,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757 +20250205,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656 +20250205,A032830,KR7032830002,KOSPI,삼성생명,1101110005953 +20250205,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699 +20250205,A032860,KR7032860009,KOSDAQ,더라미,1101110412778 +20250205,A032940,KR7032940009,KOSDAQ,원익,1753110001158 +20250205,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687 +20250205,A032980,KR7032980005,KOSDAQ,바이온,1101110358956 +20250205,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214 +20250205,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633 +20250205,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071 +20250205,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412 +20250205,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815 +20250205,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162 +20250205,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607 +20250205,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378 +20250205,A033240,KR7033240003,KOSPI,자화전자,1501110005955 +20250205,A033250,KR7033250002,KOSPI,체시스,1748110004244 +20250205,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769 +20250205,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127 +20250205,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600 +20250205,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853 +20250205,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326 +20250205,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361 +20250205,A033530,KR7033530007,KOSPI,SJG세종,1812110000758 +20250205,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573 +20250205,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357 +20250205,A033640,KR7033640004,KOSDAQ,네패스,1545110002355 +20250205,A033780,KR7033780008,KOSPI,KT&G,1601110067804 +20250205,A033790,KR7033790007,KOSDAQ,피노,1101110674724 +20250205,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458 +20250205,A033920,KR7033920000,KOSPI,무학,1901110002721 +20250205,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943 +20250205,A034120,KR7034120006,KOSPI,SBS,1101110731483 +20250205,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134 +20250205,A034230,KR7034230003,KOSPI,파라다이스,1101110129274 +20250205,A034300,KR7034300004,KOSPI,신세계건설,1101110759493 +20250205,A034310,KR7034310003,KOSPI,NICE,1101110505614 +20250205,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027 +20250205,A034730,KR7034730002,KOSPI,SK,1101110769583 +20250205,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145 +20250205,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220 +20250205,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498 +20250205,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808 +20250205,A035000,KR7035000009,KOSPI,HS애드,1101110375398 +20250205,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093 +20250205,A035150,KR7035150002,KOSPI,백산,1147110003729 +20250205,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099 +20250205,A035250,KR7035250000,KOSPI,강원랜드,1449110001666 +20250205,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926 +20250205,A035420,KR7035420009,KOSPI,NAVER,1101111707178 +20250205,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454 +20250205,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867 +20250205,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667 +20250205,A035610,KR7035610005,KOSDAQ,솔본,1101111064429 +20250205,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961 +20250205,A035720,KR7035720002,KOSPI,카카오,1101111129497 +20250205,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134 +20250205,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163 +20250205,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912 +20250205,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764 +20250205,A036000,KR7036000008,KOSDAQ,예림당,1101110611693 +20250205,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718 +20250205,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026 +20250205,A036090,KR7036090009,KOSDAQ,위지트,1101111373755 +20250205,A036120,KR7036120004,KOSDAQ,SCI평가정보,1101110853419 +20250205,A036170,KR7036170009,KOSDAQ,클라우드에어,1301110023349 +20250205,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493 +20250205,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778 +20250205,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878 +20250205,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697 +20250205,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751 +20250205,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125 +20250205,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880 +20250205,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907 +20250205,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263 +20250205,A036560,KR7036560001,KOSDAQ,영풍정밀,1101110342496 +20250205,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748 +20250205,A036580,KR7036580009,KOSPI,팜스코,1311110042950 +20250205,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954 +20250205,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992 +20250205,A036640,KR7036640001,KOSDAQ,HRS,1244110001008 +20250205,A036670,KR7036670008,KOSDAQ,KCI,1244110011884 +20250205,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964 +20250205,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185 +20250205,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453 +20250205,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006 +20250205,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083 +20250205,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155 +20250205,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281 +20250205,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738 +20250205,A037070,KR7037070000,KOSDAQ,파세코,1301110026228 +20250205,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291 +20250205,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289 +20250205,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315 +20250205,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669 +20250205,A037370,KR7037370004,KOSDAQ,EG,1615110003619 +20250205,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765 +20250205,A037440,KR7037440005,KOSDAQ,희림,1101110660806 +20250205,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303 +20250205,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297 +20250205,A037710,KR7037710001,KOSPI,광주신세계,2001110054795 +20250205,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855 +20250205,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546 +20250205,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179 +20250205,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918 +20250205,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124 +20250205,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253 +20250205,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576 +20250205,A038340,KR7038340006,KOSDAQ,MIT,2043110000419 +20250205,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140 +20250205,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302 +20250205,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637 +20250205,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498 +20250205,A038540,KR7038540001,KOSDAQ,상상인,1201110050104 +20250205,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145 +20250205,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671 +20250205,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128 +20250205,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341 +20250205,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683 +20250205,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597 +20250205,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935 +20250205,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629 +20250205,A039130,KR7039130000,KOSPI,하나투어,1101110981038 +20250205,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691 +20250205,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090 +20250205,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803 +20250205,A039310,KR7039310008,KOSDAQ,세중,1101111220063 +20250205,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510 +20250205,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889 +20250205,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460 +20250205,A039490,KR7039490008,KOSPI,키움증권,1101111867948 +20250205,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765 +20250205,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365 +20250205,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958 +20250205,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766 +20250205,A039830,KR7039830005,KOSDAQ,오로라,1101110407456 +20250205,A039840,KR7039840004,KOSDAQ,디오,1845110003290 +20250205,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502 +20250205,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414 +20250205,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671 +20250205,A040300,KR7040300006,KOSDAQ,YTN,1101110971873 +20250205,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314 +20250205,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762 +20250205,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199 +20250205,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560 +20250205,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117 +20250205,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887 +20250205,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574 +20250205,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350 +20250205,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340 +20250205,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620 +20250205,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271 +20250205,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527 +20250205,A041830,KR7041830001,KOSDAQ,인바디,1101111271834 +20250205,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782 +20250205,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502 +20250205,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509 +20250205,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372 +20250205,A042000,KR7042000000,KOSDAQ,카페24,1101111698145 +20250205,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932 +20250205,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858 +20250205,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169 +20250205,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517 +20250205,A042500,KR7042500009,KOSDAQ,링네트,1101111927958 +20250205,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964 +20250205,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872 +20250205,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762 +20250205,A042660,KR7042660001,KOSPI,한화오션,1101112095837 +20250205,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469 +20250205,A042700,KR7042700005,KOSPI,한미반도체,1201110038423 +20250205,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554 +20250205,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767 +20250205,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590 +20250205,A043150,KR7043150002,KOSDAQ,바텍,1341110036348 +20250205,A043200,KR7043200005,KOSDAQ,파루,2013110006783 +20250205,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726 +20250205,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860 +20250205,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834 +20250205,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359 +20250205,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006 +20250205,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168 +20250205,A043610,KR7043610005,KOSDAQ,지니뮤직,1601110024284 +20250205,A043650,KR7043650001,KOSDAQ,국순당,2013110001155 +20250205,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007 +20250205,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853 +20250205,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643 +20250205,A044180,KR7044180008,KOSDAQ,KD,1201110012914 +20250205,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260 +20250205,A044380,KR7044380004,KOSPI,주연테크,1101110574164 +20250205,A044450,KR7044450005,KOSPI,KSS해운,1101110377055 +20250205,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765 +20250205,A044490,KR7044490001,KOSDAQ,태웅,1801110073922 +20250205,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410 +20250205,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641 +20250205,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008 +20250205,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561 +20250205,A045060,KR7045060001,KOSDAQ,오공,1243110001513 +20250205,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547 +20250205,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941 +20250205,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076 +20250205,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109 +20250205,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688 +20250205,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553 +20250205,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374 +20250205,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622 +20250205,A046070,KR7046070009,KOSDAQ,코다코,1201110147422 +20250205,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734 +20250205,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098 +20250205,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153 +20250205,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595 +20250205,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050 +20250205,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436 +20250205,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794 +20250205,A046970,KR7046970000,KOSDAQ,우리로,2001110093313 +20250205,A047040,KR7047040001,KOSPI,대우건설,1101112137895 +20250205,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358 +20250205,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928 +20250205,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191 +20250205,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489 +20250205,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851 +20250205,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031 +20250205,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570 +20250205,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786 +20250205,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391 +20250205,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693 +20250205,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820 +20250205,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691 +20250205,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004 +20250205,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134 +20250205,A048770,KR7048770002,KOSDAQ,TPC,1101110245575 +20250205,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311 +20250205,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959 +20250205,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151 +20250205,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552 +20250205,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831 +20250205,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273 +20250205,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225 +20250205,A049430,KR7049430002,KOSDAQ,코메론,1801110047399 +20250205,A049470,KR7049470008,KOSDAQ,SGA,1101111487267 +20250205,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836 +20250205,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955 +20250205,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785 +20250205,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450 +20250205,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080 +20250205,A049770,KR7049770001,KOSPI,동원F&B,1101112101816 +20250205,A049800,KR7049800006,KOSPI,우진플라임,1101110822993 +20250205,A049830,KR7049830003,KOSDAQ,승일,1201110007204 +20250205,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192 +20250205,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587 +20250205,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266 +20250205,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951 +20250205,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516 +20250205,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898 +20250205,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098 +20250205,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764 +20250205,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830 +20250205,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874 +20250205,A051360,KR7051360006,KOSDAQ,토비스,1349110013457 +20250205,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924 +20250205,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977 +20250205,A051390,KR7051390003,KOSDAQ,YW,1311110021699 +20250205,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580 +20250205,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442 +20250205,A051600,KR7051600005,KOSPI,한전KPS,1101110371148 +20250205,A051630,KR7051630002,KOSPI,진양화학,1101112141672 +20250205,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479 +20250205,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000 +20250205,A051910,KR7051910008,KOSPI,LG화학,1101112207995 +20250205,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728 +20250205,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472 +20250205,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643 +20250205,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981 +20250205,A052300,KR7052300001,KOSDAQ,오션인더블유,1601110048870 +20250205,A052330,KR7052330008,KOSDAQ,코텍,1101110522494 +20250205,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700 +20250205,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940 +20250205,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814 +20250205,A052600,KR7052600004,KOSDAQ,한네트,1101111402851 +20250205,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490 +20250205,A052690,KR7052690005,KOSPI,한전기술,1101110186307 +20250205,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308 +20250205,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218 +20250205,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656 +20250205,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213 +20250205,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780 +20250205,A052960,KR7052960002,KONEX,태양3C,1101110560824 +20250205,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742 +20250205,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969 +20250205,A053060,KR7053060000,KOSDAQ,세동,1845110001541 +20250205,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353 +20250205,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830 +20250205,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436 +20250205,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799 +20250205,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791 +20250205,A053280,KR7053280004,KOSDAQ,예스24,1101111673288 +20250205,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137 +20250205,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332 +20250205,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240 +20250205,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449 +20250205,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135 +20250205,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243 +20250205,A053620,KR7053620001,KOSDAQ,태양,1615110006118 +20250205,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657 +20250205,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529 +20250205,A053800,KR7053800009,KOSDAQ,안랩,1101111138985 +20250205,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255 +20250205,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303 +20250205,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737 +20250205,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049 +20250205,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664 +20250205,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609 +20250205,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375 +20250205,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275 +20250205,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038 +20250205,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883 +20250205,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513 +20250205,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149 +20250205,A054620,KR7054620000,KOSDAQ,APS,1101111315286 +20250205,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405 +20250205,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515 +20250205,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869 +20250205,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824 +20250205,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585 +20250205,A054930,KR7054930003,KOSDAQ,유신,1101110061666 +20250205,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376 +20250205,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352 +20250205,A055490,KR7055490007,KOSPI,테이팩스,1201110095499 +20250205,A055550,KR7055550008,KOSPI,신한지주,1101112322438 +20250205,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467 +20250205,A056090,KR7056090004,KOSDAQ,시지메드텍,1101111453648 +20250205,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714 +20250205,A056360,KR7056360001,KOSDAQ,코위버,1101111883225 +20250205,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677 +20250205,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940 +20250205,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335 +20250205,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882 +20250205,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981 +20250205,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604 +20250205,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389 +20250205,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143 +20250205,A058400,KR7058400003,KOSDAQ,KNN,1801110162585 +20250205,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492 +20250205,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327 +20250205,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664 +20250205,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213 +20250205,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212 +20250205,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809 +20250205,A058730,KR7058730003,KOSPI,다스코,2052110005288 +20250205,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846 +20250205,A058850,KR7058850009,KOSPI,KTcs,1601110119712 +20250205,A058860,KR7058860008,KOSPI,KTis,1101112271510 +20250205,A058970,KR7058970005,KOSDAQ,엠로,1101111906887 +20250205,A059090,KR7059090001,KOSDAQ,미코,1346110012744 +20250205,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490 +20250205,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369 +20250205,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925 +20250205,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800 +20250205,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303 +20250205,A060230,KR7060230000,KOSDAQ,소니드,1101111833486 +20250205,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590 +20250205,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929 +20250205,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279 +20250205,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071 +20250205,A060310,KR7060310000,KOSDAQ,3S,1101110746474 +20250205,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428 +20250205,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426 +20250205,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793 +20250205,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540 +20250205,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901 +20250205,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383 +20250205,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077 +20250205,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234 +20250205,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036 +20250205,A060900,KR7060900008,KOSDAQ,DGP,1101111384075 +20250205,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042 +20250205,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639 +20250205,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719 +20250205,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291 +20250205,A062040,KR7062040001,KOSPI,산일전기,1101111020728 +20250205,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176 +20250205,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914 +20250205,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308 +20250205,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011 +20250205,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063 +20250205,A063570,KR7063570006,KOSDAQ,한국전자금융,1101111848980 +20250205,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834 +20250205,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334 +20250205,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513 +20250205,A064260,KR7064260003,KOSDAQ,다날,1101111435810 +20250205,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637 +20250205,A064350,KR7064350002,KOSPI,현대로템,1942110036336 +20250205,A064400,KR7064400005,KOSPI,LG씨엔에스,1101110516695 +20250205,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950 +20250205,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136 +20250205,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542 +20250205,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844 +20250205,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230 +20250205,A064820,KR7064820004,KOSDAQ,케이프,1801110051770 +20250205,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922 +20250205,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069 +20250205,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257 +20250205,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937 +20250205,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739 +20250205,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397 +20250205,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096 +20250205,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969 +20250205,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873 +20250205,A065440,KR7065440000,KOSDAQ,이루온,1101111538664 +20250205,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674 +20250205,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083 +20250205,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636 +20250205,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630 +20250205,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667 +20250205,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816 +20250205,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906 +20250205,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711 +20250205,A065690,KR7065690000,KOSDAQ,파커스,1201110041327 +20250205,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928 +20250205,A065770,KR7065770000,KOSDAQ,CS,1101111644809 +20250205,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216 +20250205,A066130,KR7066130006,KOSDAQ,하츠,1156110003902 +20250205,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709 +20250205,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997 +20250205,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889 +20250205,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476 +20250205,A066570,KR7066570003,KOSPI,LG전자,1101112487050 +20250205,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995 +20250205,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066 +20250205,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077 +20250205,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107 +20250205,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906 +20250205,A066830,KR7066830001,KONEX,제노텍,1601110064157 +20250205,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602 +20250205,A066910,KR7066910001,KOSDAQ,손오공,1201110144999 +20250205,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654 +20250205,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091 +20250205,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633 +20250205,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457 +20250205,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529 +20250205,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203 +20250205,A067170,KR7067170001,KOSDAQ,오텍,1101110795455 +20250205,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792 +20250205,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291 +20250205,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208 +20250205,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243 +20250205,A067390,KR7067390005,KOSDAQ,아스트,1954110007168 +20250205,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421 +20250205,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885 +20250205,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119 +20250205,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672 +20250205,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644 +20250205,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540 +20250205,A067920,KR7067920009,KOSDAQ,이글루,1101111800659 +20250205,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721 +20250205,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460 +20250205,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586 +20250205,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607 +20250205,A068270,KR7068270008,KOSPI,셀트리온,1350110034038 +20250205,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411 +20250205,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155 +20250205,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764 +20250205,A068790,KR7068790005,KOSDAQ,DMS,1346110012687 +20250205,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835 +20250205,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812 +20250205,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694 +20250205,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779 +20250205,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906 +20250205,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608 +20250205,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456 +20250205,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338 +20250205,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812 +20250205,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170 +20250205,A069620,KR7069620003,KOSPI,대웅제약,1348110075342 +20250205,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073 +20250205,A069730,KR7069730000,KOSPI,DSR제강,1801110004753 +20250205,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493 +20250205,A069960,KR7069960003,KOSPI,현대백화점,1101112644725 +20250205,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150 +20250205,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605 +20250205,A070960,KR7070960000,KOSPI,모나용평,1450110002801 +20250205,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651 +20250205,A071090,KR7071090005,KOSPI,하이스틸,1101112686024 +20250205,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179 +20250205,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012 +20250205,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962 +20250205,A071460,KR7071460000,KOSDAQ,위니아,1648110015300 +20250205,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645 +20250205,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633 +20250205,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986 +20250205,A071950,KR7071950000,KOSPI,코아스,1101110881642 +20250205,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381 +20250205,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533 +20250205,A072130,KR7072130008,KOSPI,유엔젤,1311110041192 +20250205,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480 +20250205,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847 +20250205,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005 +20250205,A072770,KR7072770001,KOSDAQ,율호,1101111518418 +20250205,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026 +20250205,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246 +20250205,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635 +20250205,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550 +20250205,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242 +20250205,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676 +20250205,A073240,KR7073240004,KOSPI,금호타이어,1101112810590 +20250205,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073 +20250205,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168 +20250205,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321 +20250205,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108 +20250205,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119 +20250205,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369 +20250205,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615 +20250205,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291 +20250205,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914 +20250205,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026 +20250205,A075580,KR7075580001,KOSPI,세진중공업,2301110060126 +20250205,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249 +20250205,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276 +20250205,A076340,KR7076340009,KONEX,관악산업,1101111569817 +20250205,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163 +20250205,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969 +20250205,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757 +20250205,A077970,KR7077970002,KOSPI,STX엔진,1942110066763 +20250205,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394 +20250205,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362 +20250205,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185 +20250205,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377 +20250205,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976 +20250205,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335 +20250205,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709 +20250205,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250 +20250205,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160 +20250205,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174 +20250205,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354 +20250205,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616 +20250205,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567 +20250205,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978 +20250205,A078930,KR7078930005,KOSPI,GS,1101113045112 +20250205,A078940,KR7078940004,KOSDAQ,퀀타피아,1201110350124 +20250205,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916 +20250205,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220 +20250205,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715 +20250205,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608 +20250205,A079370,KR7079370003,KOSDAQ,제우스,1101110600430 +20250205,A079430,KR7079430005,KOSPI,현대리바트,1345110034097 +20250205,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933 +20250205,A079650,KR7079650008,KOSDAQ,서산,2042110000370 +20250205,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697 +20250205,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910 +20250205,A079940,KR7079940003,KOSDAQ,가비아,1101111777585 +20250205,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871 +20250205,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870 +20250205,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395 +20250205,A079980,KR7079980009,KOSPI,휴비스,1101112102070 +20250205,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010 +20250205,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771 +20250205,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918 +20250205,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027 +20250205,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308 +20250205,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103 +20250205,A080530,KR7080530009,KOSDAQ,코디,1301110050847 +20250205,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845 +20250205,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062 +20250205,A081000,KR7081000002,KOSPI,일진다이아,1545110029242 +20250205,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159 +20250205,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000 +20250205,A081660,KR7081660003,KOSPI,휠라홀딩스,1101110792667 +20250205,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513 +20250205,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636 +20250205,A082640,KR7082640004,KOSPI,동양생명,1101110624688 +20250205,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872 +20250205,A082740,KR7082740002,KOSPI,한화엔진,1942110038423 +20250205,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019 +20250205,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198 +20250205,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771 +20250205,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069 +20250205,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349 +20250205,A083450,KR7083450007,KOSDAQ,GST,1313110038864 +20250205,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608 +20250205,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459 +20250205,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540 +20250205,A083640,KR7083640003,KOSDAQ,인콘,1101112039934 +20250205,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262 +20250205,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499 +20250205,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016 +20250205,A083930,KR7083930008,KOSDAQ,아바코,1701110166737 +20250205,A084010,KR7084010008,KOSPI,대한제강,1801110003268 +20250205,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202 +20250205,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728 +20250205,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329 +20250205,A084440,KR7084440007,KOSDAQ,유비온,1101111848675 +20250205,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821 +20250205,A084670,KR7084670009,KOSPI,동양고속,1341110131073 +20250205,A084680,KR7084680008,KOSPI,이월드,1701110290867 +20250205,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099 +20250205,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420 +20250205,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639 +20250205,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204 +20250205,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930 +20250205,A085310,KR7085310001,KOSPI,엔케이,1801110054641 +20250205,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483 +20250205,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662 +20250205,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601 +20250205,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736 +20250205,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095 +20250205,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707 +20250205,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815 +20250205,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521 +20250205,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388 +20250205,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356 +20250205,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477 +20250205,A086460,KR7086460003,KONEX,큐러블,1101111980584 +20250205,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379 +20250205,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502 +20250205,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576 +20250205,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004 +20250205,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421 +20250205,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951 +20250205,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928 +20250205,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188 +20250205,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309 +20250205,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234 +20250205,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054 +20250205,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473 +20250205,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470 +20250205,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959 +20250205,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407 +20250205,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067 +20250205,A088340,KR7088340005,KOSDAQ,유라클,1101112155673 +20250205,A088350,KR7088350004,KOSPI,한화생명,1101110003204 +20250205,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221 +20250205,A088790,KR7088790001,KOSPI,진도,1101113411024 +20250205,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241 +20250205,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365 +20250205,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586 +20250205,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116 +20250205,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942 +20250205,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264 +20250205,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245 +20250205,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837 +20250205,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768 +20250205,A089590,KR7089590004,KOSPI,제주항공,2201110050575 +20250205,A089600,KR7089600001,KOSDAQ,나스미디어,1101111905516 +20250205,A089790,KR7089790000,KOSDAQ,제이티,1211110061910 +20250205,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167 +20250205,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588 +20250205,A089890,KR7089890008,KOSDAQ,코세스,1243110041444 +20250205,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248 +20250205,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209 +20250205,A090080,KR7090080003,KOSPI,평화산업,1701110309329 +20250205,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244 +20250205,A090350,KR7090350000,KOSPI,노루페인트,1341110142575 +20250205,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393 +20250205,A090370,KR7090370008,KOSPI,메타랩스,1101112103953 +20250205,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732 +20250205,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036 +20250205,A090460,KR7090460007,KOSPI,비에이치,1350110087483 +20250205,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030 +20250205,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828 +20250205,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235 +20250205,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609 +20250205,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945 +20250205,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465 +20250205,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330 +20250205,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007 +20250205,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843 +20250205,A091700,KR7091700005,KOSDAQ,파트론,1358110090117 +20250205,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046 +20250205,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710 +20250205,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783 +20250205,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896 +20250205,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305 +20250205,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156 +20250205,A092200,KR7092200005,KOSPI,디아이씨,1801110025147 +20250205,A092220,KR7092220003,KOSPI,KEC,1101113525750 +20250205,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627 +20250205,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484 +20250205,A092440,KR7092440007,KOSPI,기신정기,1201110046476 +20250205,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907 +20250205,A092590,KR7092590009,KONEX,럭스피아,1101111936579 +20250205,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361 +20250205,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688 +20250205,A092780,KR7092780006,KOSPI,동양피스톤,1243110003379 +20250205,A092790,KR7092790005,KOSPI,넥스틸,1746110022860 +20250205,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402 +20250205,A093050,KR7093050003,KOSPI,LF,1101113555187 +20250205,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297 +20250205,A093230,KR7093230001,KOSPI,이아이디,1752110014707 +20250205,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551 +20250205,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593 +20250205,A093370,KR7093370005,KOSPI,후성,1314110189425 +20250205,A093380,KR7093380004,KOSDAQ,풍강,1341110002141 +20250205,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637 +20250205,A093520,KR7093520005,KOSDAQ,매커스,1101113581075 +20250205,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956 +20250205,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041 +20250205,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546 +20250205,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256 +20250205,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413 +20250205,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928 +20250205,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852 +20250205,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966 +20250205,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437 +20250205,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007 +20250205,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463 +20250205,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241 +20250205,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749 +20250205,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186 +20250205,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271 +20250205,A095340,KR7095340006,KOSDAQ,ISC,1311110057876 +20250205,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885 +20250205,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654 +20250205,A095610,KR7095610002,KOSDAQ,테스,1345110064482 +20250205,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957 +20250205,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705 +20250205,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613 +20250205,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890 +20250205,A096040,KR7096040001,KOSDAQ,이트론,1101111803976 +20250205,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575 +20250205,A096250,KR7096250006,KOSDAQ,와이즈넛,1101111969942 +20250205,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042 +20250205,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334 +20250205,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660 +20250205,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540 +20250205,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394 +20250205,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468 +20250205,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385 +20250205,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257 +20250205,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507 +20250205,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383 +20250205,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364 +20250205,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543 +20250205,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094 +20250205,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253 +20250205,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448 +20250205,A098460,KR7098460009,KOSDAQ,고영,1101112508088 +20250205,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761 +20250205,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924 +20250205,A099220,KR7099220006,KOSDAQ,SDN,1101111020299 +20250205,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283 +20250205,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865 +20250205,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884 +20250205,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355 +20250205,A099440,KR7099440000,KOSDAQ,스맥,1601110052665 +20250205,A099520,KR7099520009,KOSDAQ,DGI,1101111517709 +20250205,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838 +20250205,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491 +20250205,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485 +20250205,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894 +20250205,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784 +20250205,A100220,KR7100220003,KOSPI,비상교육,1101112427098 +20250205,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091 +20250205,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277 +20250205,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784 +20250205,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858 +20250205,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527 +20250205,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598 +20250205,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268 +20250205,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427 +20250205,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723 +20250205,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934 +20250205,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576 +20250205,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516 +20250205,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598 +20250205,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283 +20250205,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787 +20250205,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925 +20250205,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225 +20250205,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289 +20250205,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189 +20250205,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051 +20250205,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988 +20250205,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926 +20250205,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031 +20250205,A102280,KR7102280005,KOSPI,쌍방울,1101113891169 +20250205,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861 +20250205,A102460,KR7102460003,KOSPI,이연제약,1101110048143 +20250205,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195 +20250205,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277 +20250205,A102950,KR7102950003,KONEX,아하정보통신,1101111708085 +20250205,A103140,KR7103140000,KOSPI,풍산,1313110083497 +20250205,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637 +20250205,A103590,KR7103590006,KOSPI,일진전기,1348110159279 +20250205,A103660,KR7103660007,KONEX,씨앗,1101113438507 +20250205,A103840,KR7103840005,KOSDAQ,우양,1644110000820 +20250205,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223 +20250205,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322 +20250205,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386 +20250205,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457 +20250205,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653 +20250205,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539 +20250205,A104700,KR7104700000,KOSPI,한국철강,1942110094318 +20250205,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662 +20250205,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480 +20250205,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244 +20250205,A105560,KR7105560007,KOSPI,KB금융,1101113975517 +20250205,A105630,KR7105630008,KOSPI,한세실업,1201110484303 +20250205,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507 +20250205,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173 +20250205,A105840,KR7105840003,KOSPI,우진,1345110001814 +20250205,A106080,KR7106080005,KOSDAQ,하이소닉,1350110111703 +20250205,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907 +20250205,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489 +20250205,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706 +20250205,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190 +20250205,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259 +20250205,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291 +20250205,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990 +20250205,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395 +20250205,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389 +20250205,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044 +20250205,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207 +20250205,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816 +20250205,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017 +20250205,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407 +20250205,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351 +20250205,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368 +20250205,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290 +20250205,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389 +20250205,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397 +20250205,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834 +20250205,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433 +20250205,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612 +20250205,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334 +20250205,A111110,KR7111110003,KOSPI,호전실업,1101110393457 +20250205,A111380,KR7111380002,KOSPI,동인기연,1244110014316 +20250205,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009 +20250205,A111770,KR7111770004,KOSPI,영원무역,1101114129585 +20250205,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149 +20250205,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755 +20250205,A112190,KR7112190004,KONEX,KC산업,1312110004403 +20250205,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416 +20250205,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887 +20250205,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910 +20250205,A114090,KR7114090004,KOSPI,GKL,1101113301457 +20250205,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398 +20250205,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823 +20250205,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308 +20250205,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828 +20250205,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333 +20250205,A114920,KR7114920002,KONEX,대주이엔티,1201110051590 +20250205,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268 +20250205,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875 +20250205,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103 +20250205,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124 +20250205,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451 +20250205,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619 +20250205,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132 +20250205,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796 +20250205,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459 +20250205,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649 +20250205,A116100,KR7116100009,KONEX,태양기계,1348110014126 +20250205,A117580,KR7117580001,KOSPI,대성에너지,1701110387416 +20250205,A117670,KR7117670000,KOSDAQ,알파홀딩스,1345110066131 +20250205,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936 +20250205,A118000,KR7118000009,KOSPI,메타케어,1701110391532 +20250205,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850 +20250205,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669 +20250205,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856 +20250205,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463 +20250205,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149 +20250205,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055 +20250205,A120030,KR7120030002,KOSPI,조선선재,1717110086312 +20250205,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606 +20250205,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415 +20250205,A121060,KR7121060008,KONEX,유니포인트,1101111351660 +20250205,A121440,KR7121440002,KOSDAQ,골프존뉴딘홀딩스,1601110097976 +20250205,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162 +20250205,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376 +20250205,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830 +20250205,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530 +20250205,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261 +20250205,A122350,KR7122350002,KOSDAQ,삼기,1101114249458 +20250205,A122450,KR7122450000,KOSDAQ,KX,1101112093237 +20250205,A122640,KR7122640006,KOSDAQ,예스티,1348110048183 +20250205,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828 +20250205,A122830,KR7122830003,KONEX,원포유,1101111532286 +20250205,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397 +20250205,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262 +20250205,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111 +20250205,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784 +20250205,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114 +20250205,A123330,KR7123330003,KOSDAQ,제닉,1345110052677 +20250205,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039 +20250205,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540 +20250205,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601 +20250205,A123690,KR7123690000,KOSPI,한국화장품,1101114342228 +20250205,A123700,KR7123700007,KOSPI,SJM,1314110241465 +20250205,A123750,KR7123750002,KOSDAQ,알톤,1101114313807 +20250205,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614 +20250205,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436 +20250205,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304 +20250205,A124500,KR7124500000,KOSDAQ,아이티센,1101113224849 +20250205,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543 +20250205,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402 +20250205,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418 +20250205,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785 +20250205,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381 +20250205,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415 +20250205,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127 +20250205,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613 +20250205,A126730,KR7126730001,KOSDAQ,코칩,1101111049794 +20250205,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034 +20250205,A127120,KR7127120004,KOSDAQ,디엔에이링크,1101111907760 +20250205,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165 +20250205,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785 +20250205,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755 +20250205,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878 +20250205,A128820,KR7128820008,KOSPI,대성산업,1101114382612 +20250205,A128940,KR7128940004,KOSPI,한미약품,1348110197550 +20250205,A129260,KR7129260006,KOSPI,인터지스,1801110001973 +20250205,A129890,KR7129890000,KOSDAQ,앱코,1101112284729 +20250205,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600 +20250205,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004 +20250205,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347 +20250205,A130660,KR7130660004,KOSPI,한전산업,1101110692875 +20250205,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627 +20250205,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906 +20250205,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447 +20250205,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319 +20250205,A131180,KR7131180002,KOSDAQ,딜리,1154110011579 +20250205,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997 +20250205,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818 +20250205,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859 +20250205,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452 +20250205,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881 +20250205,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427 +20250205,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857 +20250205,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951 +20250205,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083 +20250205,A134380,KR7134380005,KOSPI,미원화학,2301110172244 +20250205,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121 +20250205,A134790,KR7134790005,KOSPI,시디즈,1101114493344 +20250205,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685 +20250205,A136480,KR7136480001,KOSDAQ,하림,2149110034430 +20250205,A136490,KR7136490000,KOSPI,선진,1344110046664 +20250205,A136540,KR7136540002,KOSDAQ,윈스,1311110272002 +20250205,A136660,KR7136660008,KONEX,큐엠씨,1341110109947 +20250205,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746 +20250205,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121 +20250205,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454 +20250205,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954 +20250205,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726 +20250205,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406 +20250205,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937 +20250205,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384 +20250205,A138360,KR7138360003,KOSDAQ,협진,1355110151022 +20250205,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504 +20250205,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933 +20250205,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893 +20250205,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596 +20250205,A139130,KR7139130009,KOSPI,DGB금융지주,1701110429523 +20250205,A139480,KR7139480008,KOSPI,이마트,1101114594952 +20250205,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793 +20250205,A139990,KR7139990006,KOSPI,아주스틸,1760110020145 +20250205,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140 +20250205,A140410,KR7140410002,KOSDAQ,메지온,1101112615578 +20250205,A140430,KR7140430000,KOSDAQ,카티스,1101113388025 +20250205,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116 +20250205,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716 +20250205,A140660,KR7140660002,KONEX,위월드,1601110101024 +20250205,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171 +20250205,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648 +20250205,A140910,KR7140910001,KOSPI,에이리츠,1101114464501 +20250205,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721 +20250205,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866 +20250205,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449 +20250205,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627 +20250205,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332 +20250205,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755 +20250205,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323 +20250205,A143240,KR7143240000,KOSDAQ,사람인,1101113318387 +20250205,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921 +20250205,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532 +20250205,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952 +20250205,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890 +20250205,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972 +20250205,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272 +20250205,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004 +20250205,A145720,KR7145720009,KOSPI,덴티움,1351110052892 +20250205,A145990,KR7145990008,KOSPI,삼양사,1101114720945 +20250205,A146060,KR7146060009,KOSDAQ,율촌,1243110014912 +20250205,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902 +20250205,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710 +20250205,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917 +20250205,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540 +20250205,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979 +20250205,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243 +20250205,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372 +20250205,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635 +20250205,A149300,KR7149300006,KONEX,아퓨어스,1159110054727 +20250205,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623 +20250205,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992 +20250205,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907 +20250205,A150900,KR7150900009,KOSDAQ,파수,1101111991680 +20250205,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183 +20250205,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900 +20250205,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115 +20250205,A153460,KR7153460001,KOSDAQ,네이블,1101112707367 +20250205,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929 +20250205,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876 +20250205,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096 +20250205,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750 +20250205,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292 +20250205,A155660,KR7155660004,KOSPI,DSR,1801110000777 +20250205,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227 +20250205,A158430,KR7158430009,KOSDAQ,아톤,1101111788566 +20250205,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749 +20250205,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072 +20250205,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843 +20250205,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197 +20250205,A160550,KR7160550000,KOSDAQ,NEW,1101113922550 +20250205,A160600,KR7160600003,KOSDAQ,이큐셀,1244110067216 +20250205,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525 +20250205,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243 +20250205,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093 +20250205,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083 +20250205,A161890,KR7161890009,KOSPI,한국콜마,1647110030756 +20250205,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822 +20250205,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409 +20250205,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963 +20250205,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129 +20250205,A163730,KR7163730005,KOSDAQ,핑거,1101112139776 +20250205,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227 +20250205,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665 +20250205,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414 +20250205,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379 +20250205,A168490,KR7168490001,KOSPI,한국패러랠,1101114890334 +20250205,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234 +20250205,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164 +20250205,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102 +20250205,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578 +20250205,A170900,KR7170900005,KOSPI,동아에스티,1101115079713 +20250205,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494 +20250205,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211 +20250205,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555 +20250205,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947 +20250205,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164 +20250205,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661 +20250205,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390 +20250205,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559 +20250205,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213 +20250205,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669 +20250205,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720 +20250205,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498 +20250205,A176590,KR7176590008,KONEX,코나솔,1348110031089 +20250205,A176750,KR7176750008,KOSDAQ,듀켐바이오,1101112647604 +20250205,A177350,KR7177350006,KOSDAQ,베셀,1358110105388 +20250205,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011 +20250205,A177900,KR7177900008,KOSDAQ,쓰리에이로직스,1311110114733 +20250205,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781 +20250205,A178600,KR7178600003,KONEX,대동고려삼,1101112481044 +20250205,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475 +20250205,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729 +20250205,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406 +20250205,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444 +20250205,A179720,KR7179720008,KONEX,머니무브,1101114796392 +20250205,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717 +20250205,A180060,KR7180060006,KONEX,탑선,1601110248652 +20250205,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890 +20250205,A180640,KR7180640005,KOSPI,한진칼,1101115197193 +20250205,A181710,KR7181710005,KOSPI,NHN,1311110350139 +20250205,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036 +20250205,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157 +20250205,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096 +20250205,A183300,KR7183300003,KOSDAQ,코미코,1346110062393 +20250205,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890 +20250205,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158 +20250205,A185190,KR7185190006,KONEX,수프로,1101112035130 +20250205,A185490,KR7185490000,KOSDAQ,아이진,1101112005018 +20250205,A185750,KR7185750007,KOSPI,종근당,1101115260669 +20250205,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605 +20250205,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874 +20250205,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291 +20250205,A187420,KR7187420005,KOSDAQ,HLB제넥스,1601110095821 +20250205,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193 +20250205,A187790,KR7187790001,KOSDAQ,나노,1101115248376 +20250205,A187870,KR7187870001,KOSDAQ,디바이스이엔지,1615110052450 +20250205,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254 +20250205,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086 +20250205,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438 +20250205,A189350,KR7189350002,KONEX,코셋,2101110025083 +20250205,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221 +20250205,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938 +20250205,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726 +20250205,A190510,KR7190510008,KOSDAQ,나무가,1311110126192 +20250205,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970 +20250205,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810 +20250205,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126 +20250205,A191600,KR7191600006,KONEX,블루탑,1246110281820 +20250205,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924 +20250205,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647 +20250205,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654 +20250205,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634 +20250205,A192410,KR7192410009,KOSDAQ,휴림네트웍스,1301110044808 +20250205,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848 +20250205,A192650,KR7192650000,KOSPI,드림텍,1615110027883 +20250205,A192820,KR7192820009,KOSPI,코스맥스,1348110294273 +20250205,A193250,KR7193250008,KOSDAQ,링크드,1101113016999 +20250205,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992 +20250205,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568 +20250205,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399 +20250205,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529 +20250205,A195870,KR7195870001,KOSPI,해성디에스,1942110223694 +20250205,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692 +20250205,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528 +20250205,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050 +20250205,A196300,KR7196300008,KOSDAQ,애니젠,2001110115802 +20250205,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665 +20250205,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888 +20250205,A196700,KR7196700009,KOSDAQ,웹스,1801110378835 +20250205,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295 +20250205,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958 +20250205,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623 +20250205,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538 +20250205,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918 +20250205,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729 +20250205,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904 +20250205,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877 +20250205,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552 +20250205,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949 +20250205,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827 +20250205,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887 +20250205,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517 +20250205,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382 +20250205,A200350,KR7200350007,KOSDAQ,아티스트스튜디오,1101113629841 +20250205,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203 +20250205,A200580,KR7200580009,KONEX,메디쎄이,1348110088014 +20250205,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141 +20250205,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627 +20250205,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515 +20250205,A200880,KR7200880003,KOSPI,서연이화,1101115455476 +20250205,A201490,KR7201490000,KOSDAQ,미투온,1101114358382 +20250205,A202960,KR7202960001,KONEX,판도라티비,1101111642738 +20250205,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142 +20250205,A203450,KR7203450002,KOSDAQ,유니온커뮤니티,1101111892903 +20250205,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356 +20250205,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520 +20250205,A204020,KR7204020002,KOSDAQ,그리티,1101111773799 +20250205,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731 +20250205,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583 +20250205,A204320,KR7204320006,KOSPI,HL만도,1313110140776 +20250205,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485 +20250205,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233 +20250205,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493 +20250205,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626 +20250205,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868 +20250205,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308 +20250205,A205500,KR7205500002,KOSDAQ,액션스퀘어,1101115501302 +20250205,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084 +20250205,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804 +20250205,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168 +20250205,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122 +20250205,A206950,KR7206950008,KONEX,볼빅,1545110040511 +20250205,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592 +20250205,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038 +20250205,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317 +20250205,A208140,KR7208140004,KOSDAQ,정다운,1101115542497 +20250205,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141 +20250205,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019 +20250205,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111 +20250205,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962 +20250205,A208710,KR7208710004,KOSDAQ,바이오로그디바이스,1101115546217 +20250205,A208850,KR7208850008,KONEX,이비테크,1601110106727 +20250205,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709 +20250205,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188 +20250205,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976 +20250205,A210120,KR7210120002,KOSDAQ,캔버스엔,1101112753873 +20250205,A210540,KR7210540001,KOSPI,디와이파워,1942110234534 +20250205,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685 +20250205,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094 +20250205,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045 +20250205,A212310,KR7212310007,KONEX,오건에코텍,1101113559238 +20250205,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801 +20250205,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036 +20250205,A213500,KR7213500002,KOSPI,한솔제지,1101115604700 +20250205,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355 +20250205,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535 +20250205,A214260,KR7214260002,KOSDAQ,라파스,1101113430040 +20250205,A214270,KR7214270001,KOSDAQ,FSN,1101115617076 +20250205,A214320,KR7214320004,KOSPI,이노션,1101113229097 +20250205,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169 +20250205,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946 +20250205,A214390,KR7214390007,KOSPI,경보제약,1648110001961 +20250205,A214420,KR7214420002,KOSPI,토니모리,1101113500249 +20250205,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738 +20250205,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749 +20250205,A214610,KR7214610008,KOSDAQ,(주)미코바이오메드,1501110123252 +20250205,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585 +20250205,A214870,KR7214870008,KOSDAQ,한울BnC,1211110117424 +20250205,A215000,KR7215000001,KOSDAQ,골프존,1601110393069 +20250205,A215090,KR7215090002,KOSDAQ,휴센텍,1101115642726 +20250205,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741 +20250205,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966 +20250205,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251 +20250205,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938 +20250205,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518 +20250205,A215570,KR7215570003,KONEX,크로넥스,1348110243379 +20250205,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194 +20250205,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640 +20250205,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955 +20250205,A216080,KR7216080002,KOSDAQ,제테마,1358110168568 +20250205,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077 +20250205,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750 +20250205,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171 +20250205,A217320,KR7217320001,KONEX,썬테크,2013110007757 +20250205,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395 +20250205,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466 +20250205,A217500,KR7217500008,KOSDAQ,러셀,1101115677864 +20250205,A217620,KR7217620004,KOSDAQ,선샤인푸드,1101115680643 +20250205,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002 +20250205,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535 +20250205,A217880,KR7217880004,KONEX,틸론,1101112304387 +20250205,A217910,KR7217910009,KONEX,에스제이켐,1647110011772 +20250205,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344 +20250205,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615 +20250205,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337 +20250205,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610 +20250205,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459 +20250205,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594 +20250205,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101 +20250205,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311 +20250205,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912 +20250205,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120 +20250205,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325 +20250205,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401 +20250205,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255 +20250205,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470 +20250205,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032 +20250205,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194 +20250205,A222160,KR7222160004,KOSDAQ,NPX,1311110051034 +20250205,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509 +20250205,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897 +20250205,A222800,KR7222800005,KOSDAQ,심텍,1501110205802 +20250205,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520 +20250205,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971 +20250205,A223220,KR7223220005,KONEX,로지스몬,1101115206283 +20250205,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953 +20250205,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281 +20250205,A224060,KR7224060004,KOSDAQ,더코디,1615110031686 +20250205,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816 +20250205,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401 +20250205,A224810,KR7224810002,KONEX,엄지하우스,1101110427074 +20250205,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483 +20250205,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972 +20250205,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909 +20250205,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882 +20250205,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277 +20250205,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473 +20250205,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048 +20250205,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457 +20250205,A226340,KR7226340008,KOSDAQ,본느,1101115794478 +20250205,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494 +20250205,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570 +20250205,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789 +20250205,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957 +20250205,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569 +20250205,A227420,KR7227420007,KONEX,도부,1101113623348 +20250205,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821 +20250205,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559 +20250205,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407 +20250205,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035 +20250205,A228670,KR7228670006,KOSDAQ,레이,1345110084018 +20250205,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498 +20250205,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516 +20250205,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768 +20250205,A229500,KR7229500004,KONEX,노브메타파마,1101114465111 +20250205,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706 +20250205,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973 +20250205,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866 +20250205,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041 +20250205,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346 +20250205,A232530,KR7232530006,KONEX,이엠티,1351110097612 +20250205,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699 +20250205,A232830,KR7232830000,KOSDAQ,시큐센,1101114736520 +20250205,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167 +20250205,A233990,KR7233990001,KONEX,질경이,1101115093862 +20250205,A234070,KR7234070001,KONEX,에이원알폼,1101113216276 +20250205,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395 +20250205,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885 +20250205,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864 +20250205,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523 +20250205,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218 +20250205,A234920,KR7234920007,KOSDAQ,자이글,2850110153481 +20250205,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363 +20250205,A236030,KR7236030003,KONEX,씨알푸드,1512110018814 +20250205,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589 +20250205,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286 +20250205,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042 +20250205,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704 +20250205,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711 +20250205,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048 +20250205,A237880,KR7237880000,KOSDAQ,클리오,1101111421273 +20250205,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488 +20250205,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980 +20250205,A238170,KR7238170005,KONEX,엔에스엠,1348110201038 +20250205,A238200,KR7238200000,KOSDAQ,비피도,1101111787378 +20250205,A238490,KR7238490007,KOSDAQ,힘스,1101111634272 +20250205,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483 +20250205,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961 +20250205,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704 +20250205,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931 +20250205,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013 +20250205,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174 +20250205,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267 +20250205,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237 +20250205,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943 +20250205,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981 +20250205,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091 +20250205,A241770,KR7241770007,KOSDAQ,메카로,1201110233338 +20250205,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963 +20250205,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823 +20250205,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276 +20250205,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673 +20250205,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029 +20250205,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873 +20250205,A243870,KR7243870003,KONEX,아이티센코어,1101113091107 +20250205,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570 +20250205,A244880,KR7244880001,KONEX,나눔테크,2001110214745 +20250205,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973 +20250205,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869 +20250205,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289 +20250205,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524 +20250205,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843 +20250205,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041 +20250205,A246720,KR7246720007,KOSDAQ,아스타,1311110157098 +20250205,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915 +20250205,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184 +20250205,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753 +20250205,A248070,KR7248070005,KOSPI,솔루엠,1358110272682 +20250205,A248170,KR7248170003,KOSPI,샘표식품,1101116110045 +20250205,A249420,KR7249420001,KOSPI,일동제약,1101116139277 +20250205,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030 +20250205,A250030,KR7250030004,KONEX,진코스텍,1314110243742 +20250205,A250060,KR7250060001,KOSDAQ,모비스,1101116108587 +20250205,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470 +20250205,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092 +20250205,A251270,KR7251270005,KOSPI,넷마블,1101114731299 +20250205,A251280,KR7251280004,KONEX,안지오랩,1601110082795 +20250205,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810 +20250205,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978 +20250205,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451 +20250205,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095 +20250205,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718 +20250205,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164 +20250205,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614 +20250205,A253610,KR7253610000,KONEX,루트락,1211110269473 +20250205,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126 +20250205,A254120,KR7254120009,KOSDAQ,자비스,1101116178564 +20250205,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643 +20250205,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364 +20250205,A255220,KR7255220006,KOSDAQ,SG,1201110517154 +20250205,A255440,KR7255440000,KOSDAQ,야스,1101112494451 +20250205,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806 +20250205,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737 +20250205,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305 +20250205,A256940,KR7256940008,KOSDAQ,케이피에스,1101112063743 +20250205,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177 +20250205,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448 +20250205,A257990,KR7257990002,KONEX,나우코스,1211110074525 +20250205,A258050,KR7258050004,KONEX,테크트랜스,1748110058069 +20250205,A258540,KR7258540004,KONEX,에스엘테라퓨틱스,1101114643626 +20250205,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518 +20250205,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037 +20250205,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798 +20250205,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357 +20250205,A259960,KR7259960003,KOSPI,크래프톤,1101113645772 +20250205,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048 +20250205,A260870,KR7260870001,KONEX,SK시그넷,2058110018148 +20250205,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560 +20250205,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766 +20250205,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759 +20250205,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670 +20250205,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143 +20250205,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439 +20250205,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243 +20250205,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959 +20250205,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963 +20250205,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789 +20250205,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278 +20250205,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153 +20250205,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582 +20250205,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148 +20250205,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901 +20250205,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060 +20250205,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159 +20250205,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289 +20250205,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341 +20250205,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786 +20250205,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449 +20250205,A264900,KR7264900002,KOSPI,크라운제과,1101116332590 +20250205,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341 +20250205,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129 +20250205,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755 +20250205,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316 +20250205,A266350,KR7266350008,KONEX,팡스카이,1101114972900 +20250205,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808 +20250205,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079 +20250205,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696 +20250205,A267250,KR7267250009,KOSPI,HD현대,1701110638661 +20250205,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850 +20250205,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868 +20250205,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751 +20250205,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116 +20250205,A267790,KR7267790004,KOSDAQ,배럴,1101114256924 +20250205,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848 +20250205,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770 +20250205,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944 +20250205,A268600,KR7268600004,KOSDAQ,셀리버리,1801110902791 +20250205,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572 +20250205,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085 +20250205,A270520,KR7270520000,KOSDAQ,앱트뉴로사이언스,1101116383543 +20250205,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927 +20250205,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429 +20250205,A271560,KR7271560005,KOSPI,오리온,1101116417805 +20250205,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148 +20250205,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548 +20250205,A271980,KR7271980005,KOSPI,제일약품,1101116420361 +20250205,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600 +20250205,A272210,KR7272210006,KOSPI,한화시스템,1760110020640 +20250205,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010 +20250205,A272450,KR7272450008,KOSPI,진에어,1201110454976 +20250205,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418 +20250205,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590 +20250205,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963 +20250205,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732 +20250205,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937 +20250205,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103 +20250205,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641 +20250205,A276240,KR7276240009,KONEX,엘리비젼,1201110336596 +20250205,A276730,KR7276730009,KOSDAQ,제주맥주,2201110123463 +20250205,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154 +20250205,A277410,KR7277410007,KOSDAQ,인산가,1101116471554 +20250205,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889 +20250205,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110 +20250205,A278280,KR7278280003,KOSDAQ,천보,1511110031157 +20250205,A278470,KR7278470000,KOSPI,에이피알,1101115535012 +20250205,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231 +20250205,A278990,KR7278990007,KONEX,EMB,1341110364153 +20250205,A279060,KR7279060008,KONEX,이노벡스,1358110239187 +20250205,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842 +20250205,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481 +20250205,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723 +20250205,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565 +20250205,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770 +20250205,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384 +20250205,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419 +20250205,A283100,KR7283100006,KONEX,노보믹스,1101114296029 +20250205,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469 +20250205,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406 +20250205,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021 +20250205,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661 +20250205,A285800,KR7285800009,KOSDAQ,진영,1201110127961 +20250205,A286750,KR7286750005,KOSDAQ,나노브릭,1358110139600 +20250205,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114 +20250205,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499 +20250205,A288490,KR7288490006,KONEX,나라소프트,1101112669369 +20250205,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986 +20250205,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933 +20250205,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649 +20250205,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440 +20250205,A289170,KR7289170003,KONEX,바이오텐,2112110013457 +20250205,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839 +20250205,A289860,KR7289860009,KONEX,지슨,1801110317619 +20250205,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800 +20250205,A290090,KR7290090000,KOSDAQ,트윔,1501110132344 +20250205,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854 +20250205,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938 +20250205,A290380,KR7290380005,KOSDAQ,대유,1748110000309 +20250205,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395 +20250205,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990 +20250205,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604 +20250205,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992 +20250205,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531 +20250205,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589 +20250205,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797 +20250205,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045 +20250205,A290740,KR7290740000,KOSDAQ,액트로,1352110033862 +20250205,A291230,KR7291230001,KOSDAQ,엔피,1101116652790 +20250205,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010 +20250205,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944 +20250205,A293480,KR7293480000,KOSPI,하나제약,1311110002409 +20250205,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682 +20250205,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563 +20250205,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906 +20250205,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135 +20250205,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679 +20250205,A294140,KR7294140009,KOSDAQ,레몬,1760110078920 +20250205,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947 +20250205,A294630,KR7294630009,KOSDAQ,서남,1311110128338 +20250205,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008 +20250205,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812 +20250205,A296160,KR7296160005,KONEX,프로젠,1345110030227 +20250205,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903 +20250205,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616 +20250205,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863 +20250205,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067 +20250205,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514 +20250205,A298000,KR7298000001,KOSPI,효성화학,1101116770188 +20250205,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138 +20250205,A298040,KR7298040007,KOSPI,효성중공업,1101116770154 +20250205,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170 +20250205,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352 +20250205,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020 +20250205,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259 +20250205,A298690,KR7298690009,KOSPI,에어부산,1801110605121 +20250205,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002 +20250205,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937 +20250205,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507 +20250205,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741 +20250205,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636 +20250205,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833 +20250205,A299910,KR7299910000,KOSDAQ,애닉,1101115131886 +20250205,A300080,KR7300080009,KOSDAQ,플리토,1101114945246 +20250205,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859 +20250205,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203 +20250205,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501 +20250205,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040 +20250205,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736 +20250205,A302550,KR7302550009,KOSDAQ,리메드,1311110100021 +20250205,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614 +20250205,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007 +20250205,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094 +20250205,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738 +20250205,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632 +20250205,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477 +20250205,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171 +20250205,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536 +20250205,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618 +20250205,A306200,KR7306200007,KOSPI,세아제강,1101116860640 +20250205,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431 +20250205,A307180,KR7307180000,KOSDAQ,아이엘사이언스,1101116859099 +20250205,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442 +20250205,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529 +20250205,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965 +20250205,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263 +20250205,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638 +20250205,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773 +20250205,A308100,KR7308100007,KOSDAQ,까스텔바작,1101116136877 +20250205,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431 +20250205,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180 +20250205,A308700,KR7308700004,KONEX,테크엔,1701110378746 +20250205,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801 +20250205,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531 +20250205,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217 +20250205,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191 +20250205,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393 +20250205,A311060,KR7311060008,KONEX,엘에이티,1358110251222 +20250205,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571 +20250205,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763 +20250205,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503 +20250205,A311960,KR7311960009,KONEX,에이아이더뉴트리진,1101114969006 +20250205,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968 +20250205,A313760,KR7313760001,KOSDAQ,캐리,1314110144073 +20250205,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240 +20250205,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668 +20250205,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057 +20250205,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627 +20250205,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206 +20250205,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158 +20250205,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139 +20250205,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607 +20250205,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557 +20250205,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646 +20250205,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274 +20250205,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436 +20250205,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534 +20250205,A317850,KR7317850006,KOSDAQ,대모,1101110633556 +20250205,A317860,KR7317860005,KONEX,노드메이슨,1101115209310 +20250205,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067 +20250205,A318000,KR7318000007,KOSDAQ,KBG,1615110041619 +20250205,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338 +20250205,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601 +20250205,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786 +20250205,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678 +20250205,A318660,KR7318660008,KONEX,타임기술,1942110291237 +20250205,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870 +20250205,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354 +20250205,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545 +20250205,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271 +20250205,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789 +20250205,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940 +20250205,A321820,KR7321820003,KOSDAQ,아티스트유나이티드,1101114391837 +20250205,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410 +20250205,A322180,KR7322180001,KOSDAQ,티라유텍,1101113516105 +20250205,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403 +20250205,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065 +20250205,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716 +20250205,A322970,KR7322970005,KONEX,무진메디,1101116098324 +20250205,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138 +20250205,A323280,KR7323280008,KOSDAQ,태성,1101117067972 +20250205,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020 +20250205,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767 +20250205,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832 +20250205,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720 +20250205,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996 +20250205,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696 +20250205,A328130,KR7328130000,KOSDAQ,루닛,1601110354045 +20250205,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211 +20250205,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741 +20250205,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534 +20250205,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081 +20250205,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683 +20250205,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365 +20250205,A331380,KR7331380006,KOSDAQ,포커스에이치엔에스,1101117167128 +20250205,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731 +20250205,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460 +20250205,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282 +20250205,A332190,KR7332190008,KONEX,오션스바이오,1314110415896 +20250205,A332290,KR7332290006,KOSDAQ,누보,1101117182655 +20250205,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410 +20250205,A332570,KR7332570001,KOSDAQ,와이팜,1717110071503 +20250205,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544 +20250205,A333430,KR7333430007,KOSDAQ,일승,1101117196523 +20250205,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268 +20250205,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224 +20250205,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804 +20250205,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995 +20250205,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352 +20250205,A335890,KR7335890000,KOSDAQ,비올,1101117221677 +20250205,A336040,KR7336040001,KONEX,타스컴,1101115361566 +20250205,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647 +20250205,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935 +20250205,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927 +20250205,A336570,KR7336570007,KOSDAQ,원텍,1101117232799 +20250205,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504 +20250205,A337840,KR7337840003,KONEX,유엑스엔,1311110312428 +20250205,A337930,KR7337930002,KOSDAQ,브랜드엑스코퍼레이션,1101116496172 +20250205,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732 +20250205,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279 +20250205,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641 +20250205,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005 +20250205,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507 +20250205,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174 +20250205,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754 +20250205,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404 +20250205,A340810,KR7340810001,KOSDAQ,씨유박스,1101114361161 +20250205,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565 +20250205,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831 +20250205,A341310,KR7341310001,KONEX,이앤에치,1154110026255 +20250205,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363 +20250205,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473 +20250205,A344860,KR7344860002,KOSDAQ,이노진,1101113301944 +20250205,A346010,KR7346010002,KONEX,타이드,1101114449694 +20250205,A347000,KR7347000002,KOSDAQ,센코,1411110025962 +20250205,A347700,KR7347700007,KOSDAQ,라이프시맨틱스,1101114969189 +20250205,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725 +20250205,A347770,KR7347770000,KOSDAQ,핌스,1201110799950 +20250205,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662 +20250205,A347860,KR7347860009,KOSDAQ,알체라,1101116080032 +20250205,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798 +20250205,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415 +20250205,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983 +20250205,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437 +20250205,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981 +20250205,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915 +20250205,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341 +20250205,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289 +20250205,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728 +20250205,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375 +20250205,A351020,KR7351020003,KONEX,미쥬,1101115060754 +20250205,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458 +20250205,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865 +20250205,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363 +20250205,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710 +20250205,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402 +20250205,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064 +20250205,A352770,KR7352770002,KOSDAQ,클리노믹스,1358110198797 +20250205,A352820,KR7352820005,KOSPI,하이브,1101113166546 +20250205,A352910,KR7352910004,KOSDAQ,오비고,1101112739998 +20250205,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847 +20250205,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710 +20250205,A353200,KR7353200009,KOSPI,대덕전자,1314110460809 +20250205,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202 +20250205,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424 +20250205,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480 +20250205,A354320,KR7354320004,KOSDAQ,알멕,1942110050823 +20250205,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090 +20250205,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470 +20250205,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963 +20250205,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652 +20250205,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598 +20250205,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979 +20250205,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287 +20250205,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320 +20250205,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516 +20250205,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259 +20250205,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720 +20250205,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445 +20250205,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120 +20250205,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525 +20250205,A357880,KR7357880004,KOSDAQ,스카이월드와이드,1101115255214 +20250205,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112 +20250205,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110 +20250205,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011 +20250205,A360350,KR7360350003,KOSDAQ,코셈,1601110226195 +20250205,A361390,KR7361390008,KOSDAQ,제노코,1311110127512 +20250205,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944 +20250205,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217 +20250205,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086 +20250205,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317 +20250205,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038 +20250205,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305 +20250205,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506 +20250205,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502 +20250205,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485 +20250205,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458 +20250205,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793 +20250205,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989 +20250205,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620 +20250205,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088 +20250205,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161 +20250205,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969 +20250205,A368030,KR7368030003,KONEX,창대정밀,1348110529646 +20250205,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671 +20250205,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186 +20250205,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531 +20250205,A369370,KR7369370002,KOSDAQ,블리츠웨이스튜디오,1101117655868 +20250205,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307 +20250205,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673 +20250205,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249 +20250205,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283 +20250205,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273 +20250205,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549 +20250205,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767 +20250205,A373160,KR7373160001,KOSDAQ,데이원컴퍼니,1101116377877 +20250205,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086 +20250205,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210 +20250205,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356 +20250205,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808 +20250205,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654 +20250205,A376190,KR7376190005,KOSDAQ,LB루셈,1760110038073 +20250205,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857 +20250205,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652 +20250205,A376300,KR7376300000,KOSDAQ,디어유,1101116450615 +20250205,A376930,KR7376930004,KOSDAQ,노을,1101115906974 +20250205,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166 +20250205,A377030,KR7377030002,KOSDAQ,맥스트,1101114445072 +20250205,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211 +20250205,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754 +20250205,A377300,KR7377300009,KOSPI,카카오페이,1311110478337 +20250205,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792 +20250205,A377450,KR7377450002,KOSDAQ,리파인,1101112564478 +20250205,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983 +20250205,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866 +20250205,A377740,KR7377740006,KOSPI,바이오노트,1348110324294 +20250205,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651 +20250205,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050 +20250205,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538 +20250205,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509 +20250205,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766 +20250205,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737 +20250205,A381970,KR7381970003,KOSPI,케이카,1101116583490 +20250205,A382150,KR7382150001,KOSDAQ,온코크로스,1101115758333 +20250205,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785 +20250205,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579 +20250205,A382840,KR7382840007,KOSDAQ,원준,1348110166589 +20250205,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912 +20250205,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440 +20250205,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674 +20250205,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359 +20250205,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313 +20250205,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092 +20250205,A387570,KR7387570005,KOSDAQ,파인메딕스,1701110383357 +20250205,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065 +20250205,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993 +20250205,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130 +20250205,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821 +20250205,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346 +20250205,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829 +20250205,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781 +20250205,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830 +20250205,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935 +20250205,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481 +20250205,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142 +20250205,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228 +20250205,A389680,KR7389680000,KOSDAQ,유디엠텍,1358110140053 +20250205,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174 +20250205,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785 +20250205,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425 +20250205,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698 +20250205,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435 +20250205,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756 +20250205,A395400,KR7395400005,KOSPI,SK리츠,1101117815446 +20250205,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069 +20250205,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792 +20250205,A396470,KR7396470007,KOSDAQ,워트,1601110172108 +20250205,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090 +20250205,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944 +20250205,A398120,KR7398120006,KOSDAQ,에스지헬스케어,1244110097700 +20250205,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656 +20250205,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294 +20250205,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932 +20250205,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821 +20250205,A402420,KR7402420004,KONEX,켈스,1311110511690 +20250205,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011 +20250205,A403360,KR7403360001,KONEX,라피치,1101113334101 +20250205,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980 +20250205,A403550,KR7403550007,KOSPI,쏘카,2201110087049 +20250205,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886 +20250205,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356 +20250205,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297 +20250205,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857 +20250205,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579 +20250205,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960 +20250205,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490 +20250205,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046 +20250205,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613 +20250205,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465 +20250205,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091 +20250205,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833 +20250205,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260 +20250205,A413390,KR7413390006,KOSDAQ,엠오티,2341110105621 +20250205,A413600,KR7413600008,KOSDAQ,키움제6호스팩,1101118113691 +20250205,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669 +20250205,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360 +20250205,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425 +20250205,A415640,KR7415640002,KOSPI,KB발해인프라,1101113386954 +20250205,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066 +20250205,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581 +20250205,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992 +20250205,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437 +20250205,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294 +20250205,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569 +20250205,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306 +20250205,A417840,KR7417840006,KOSDAQ,저스템,1101116042066 +20250205,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008 +20250205,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925 +20250205,A418210,KR7418210001,KOSDAQ,신한제10호스팩,1101118155015 +20250205,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818 +20250205,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362 +20250205,A418470,KR7418470001,KOSDAQ,밀리의서재,1101116114451 +20250205,A418550,KR7418550000,KOSDAQ,제이오,1244110019788 +20250205,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971 +20250205,A419050,KR7419050000,KOSDAQ,삼기이브이,1614110049889 +20250205,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728 +20250205,A419120,KR7419120001,KOSDAQ,산돌,1101116908870 +20250205,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562 +20250205,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653 +20250205,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589 +20250205,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029 +20250205,A422040,KR7422040006,KOSDAQ,엔에이치스팩23호,1101118203195 +20250205,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415 +20250205,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206 +20250205,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031 +20250205,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453 +20250205,A425290,KR7425290004,KOSDAQ,삼성스팩6호,1101118237201 +20250205,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051 +20250205,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935 +20250205,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032 +20250205,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640 +20250205,A430700,KR7430700005,KOSDAQ,유안타제9호스팩,1101118289856 +20250205,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576 +20250205,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613 +20250205,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659 +20250205,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012 +20250205,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763 +20250205,A432980,KR7432980001,KOSDAQ,엠에프씨,1314110209249 +20250205,A433530,KR7433530003,KOSDAQ,키움제7호스팩,1101118306949 +20250205,A434190,KR7434190005,KONEX,탈로스,2811110093358 +20250205,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351 +20250205,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329 +20250205,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054 +20250205,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721 +20250205,A437730,KR7437730005,KOSDAQ,삼현,1901110012514 +20250205,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676 +20250205,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453 +20250205,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363 +20250205,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308 +20250205,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862 +20250205,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313 +20250205,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776 +20250205,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168 +20250205,A440110,KR7440110005,KOSDAQ,파두,1101115767269 +20250205,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409 +20250205,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056 +20250205,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529 +20250205,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428 +20250205,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279 +20250205,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366 +20250205,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014 +20250205,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509 +20250205,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781 +20250205,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811 +20250205,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438 +20250205,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284 +20250205,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317 +20250205,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105 +20250205,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681 +20250205,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600 +20250205,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103 +20250205,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035 +20250205,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280 +20250205,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689 +20250205,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803 +20250205,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817 +20250205,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601 +20250205,A446600,KR7446600009,KONEX,카이바이오텍,2101110087512 +20250205,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818 +20250205,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707 +20250205,A447690,KR7447690009,KONEX,아이오바이오,1101114665266 +20250205,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262 +20250205,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304 +20250205,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265 +20250205,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893 +20250205,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442 +20250205,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379 +20250205,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585 +20250205,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331 +20250205,A448900,KR7448900001,KONEX,한국피아이엠,1748110026107 +20250205,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989 +20250205,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410 +20250205,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339 +20250205,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048 +20250205,A450330,KR7450330006,KOSDAQ,하스,1748110047195 +20250205,A450520,KR7450520002,KOSDAQ,인스웨이브시스템즈,1101112498312 +20250205,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069 +20250205,A450950,KR7450950001,KOSDAQ,아스테라시스,1412110077086 +20250205,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939 +20250205,A451250,KR7451250005,KOSDAQ,삐아,1411110024675 +20250205,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055 +20250205,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525 +20250205,A451800,KR7451800007,KOSPI,한화리츠,1101118294037 +20250205,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438 +20250205,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145 +20250205,A452200,KR7452200009,KOSDAQ,민테크,1601110401242 +20250205,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891 +20250205,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665 +20250205,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959 +20250205,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411 +20250205,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186 +20250205,A452450,KR7452450000,KOSDAQ,피아이이,1358110345801 +20250205,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791 +20250205,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719 +20250205,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337 +20250205,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238 +20250205,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800 +20250205,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366 +20250205,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704 +20250205,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272 +20250205,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369 +20250205,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664 +20250205,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085 +20250205,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568 +20250205,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503 +20250205,A456040,KR7456040005,KOSPI,OCI,1101118626793 +20250205,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918 +20250205,A456190,KR7456190008,KONEX,큐라켐,1244110096794 +20250205,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833 +20250205,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639 +20250205,A456570,KR7456570001,KONEX,아이엠지티,1311110252575 +20250205,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097 +20250205,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561 +20250205,A457370,KR7457370005,KOSDAQ,한켐,1350110097060 +20250205,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422 +20250205,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331 +20250205,A457600,KR7457600005,KOSDAQ,벡트,1101113429621 +20250205,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934 +20250205,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502 +20250205,A458320,KR7458320009,KOSDAQ,KB제26호스팩,1101118620787 +20250205,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642 +20250205,A458650,KR7458650009,KOSDAQ,성우,1760110007078 +20250205,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723 +20250205,A459100,KR7459100004,KOSDAQ,위츠,1345110389715 +20250205,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821 +20250205,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659 +20250205,A460860,KR7460860000,KOSPI,동국제강,1101118651633 +20250205,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443 +20250205,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478 +20250205,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206 +20250205,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184 +20250205,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029 +20250205,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148 +20250205,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316 +20250205,A462520,KR7462520008,KOSPI,조선내화,2046110071943 +20250205,A462870,KR7462870007,KOSPI,시프트업,1101115281897 +20250205,A462980,KR7462980004,KOSDAQ,아이지넷,1358110248964 +20250205,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372 +20250205,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284 +20250205,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504 +20250205,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513 +20250205,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319 +20250205,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047 +20250205,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974 +20250205,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433 +20250205,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465 +20250205,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954 +20250205,A466410,KR7466410008,KOSDAQ,사이냅소프트,1101112035172 +20250205,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116 +20250205,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827 +20250205,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802 +20250205,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488 +20250205,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330 +20250205,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045 +20250205,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630 +20250205,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696 +20250205,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820 +20250205,A471820,KR7471820001,KOSDAQ,셀로맥스사이언스,1313110142300 +20250205,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779 +20250205,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032 +20250205,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068 +20250205,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475 +20250205,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596 +20250205,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120 +20250205,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545 +20250205,A473980,KR7473980001,KOSDAQ,노머스,1101117042247 +20250205,A474170,KR7474170008,KOSDAQ,루미르,1348110182973 +20250205,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932 +20250205,A474610,KR7474610003,KOSDAQ,RF시스템즈,1348110054627 +20250205,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330 +20250205,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828 +20250205,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441 +20250205,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245 +20250205,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875 +20250205,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550 +20250205,A475460,KR7475460002,KOSDAQ,미트박스,1311110375757 +20250205,A475560,KR7475560009,KOSPI,더본코리아,1101111002122 +20250205,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492 +20250205,A475660,KR7475660007,KOSDAQ,에스켐,1358110248774 +20250205,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466 +20250205,A476060,KR7476060009,KOSDAQ,온코닉테라퓨틱스,1101117478088 +20250205,A476080,KR7476080007,KOSDAQ,M83,1101117398913 +20250205,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502 +20250205,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301 +20250205,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118 +20250205,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520 +20250205,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225 +20250205,A477530,KR7477530000,KOSDAQ,한국제14호스팩,1101118873047 +20250205,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554 +20250205,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323 +20250205,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472 +20250205,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068 +20250205,A478560,KR7478560006,KOSDAQ,블랙야크아이앤씨,1101115201431 +20250205,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913 +20250205,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043 +20250205,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075 +20250205,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416 +20250205,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066 +20250205,A482630,KR7482630001,KOSDAQ,삼양엔씨켐,1314110209166 +20250205,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829 +20250205,A482690,KR7482690005,KOSDAQ,대신밸런스제19호기업인수목적,1101118932108 +20250205,A484130,KR7484130000,KOSDAQ,하나34호스팩,1101118948361 +20250205,A484870,KR7484870001,KOSPI,엠앤씨솔루션,1942110326208 +20250205,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289 +20250205,A487360,KR7487360000,KOSDAQ,신한제14호스팩,1101118974655 +20250205,A487570,KR7487570004,KOSPI,HS효성,1101118993457 +20250205,A487720,KR7487720005,KOSDAQ,키움제10호스팩,1101118980652 +20250205,A487830,KR7487830002,KOSDAQ,신한제15호스팩,1101118982971 +20250205,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505 +20250205,A489210,KR7489210005,KOSDAQ,교보17호스팩,1101119005433 +20250205,A489480,KR7489480004,KOSDAQ,키움제11호스팩,1101119009310 +20250205,A489730,KR7489730002,KOSDAQ,디비금융제13호스팩,1101119015268 +20250205,A489790,KR7489790006,KOSPI,한화비전,1311110745562 +20250205,A492220,KR7492220009,KOSDAQ,KB제31호스팩,1101119045231 +20250205,A493790,KR7493790000,KOSDAQ,유안타제17호스팩,1101119056585 +20250205,A495810,KR7495810004,KONEX,유비씨,1101114340909 +20250205,A495900,KR7495900003,KONEX,에이엠시지,1101117803897 +20250205,A499790,KR7499790004,KOSPI,지에스피앤엘,1101119120299 diff --git a/top30/20250207/top30-atvtr-20250207-090002.csv b/top30/20250207/top30-atvtr-20250207-090002.csv new file mode 100644 index 000000000000..285a44d1d1a6 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +온코크로스,382150,1,13070,3,0,0.00,57528,14261230,11881937,57528,0.00,0.40,0.48,0.48,751890960,0.48,0.48,751890960 +TIGER 반도체TOP10레버리지,488080,2,5355,2,35,0.66,10576,303667,3300000,10576,0.66,3.48,0.32,0.32,56539785,0.32,0.32,56539785 +모니터랩,434480,3,5550,2,10,0.18,35338,18685260,12253300,35338,0.18,0.19,0.29,0.29,196105150,0.29,0.29,196105150 +인스웨이브시스템즈,450520,4,5520,5,-60,-1.08,34754,13711075,14704578,34754,-1.08,0.25,0.24,0.24,191699630,0.24,0.24,191699630 +범양건영,002410,5,3560,3,0,0.00,52224,27158980,27479820,52224,0.00,0.19,0.19,0.19,185917440,0.19,0.19,185917440 +TIGER 미국테크TOP10 INDXX(H),472160,6,15030,3,0,0.00,29217,904761,18350000,29217,0.00,3.23,0.16,0.16,439131510,0.16,0.16,439131510 +마이크로디지탈,305090,7,10930,3,0,0.00,20000,91731,16637660,20000,0.00,21.80,0.12,0.12,218600000,0.12,0.12,218600000 +한올바이오파마,009420,8,41650,5,-1650,-3.81,45573,1971814,52240638,45573,-3.81,2.31,0.09,0.09,1909038400,0.09,0.09,1909038400 +대동기어,008830,9,15410,3,0,0.00,6629,5024430,8987520,6629,0.00,0.13,0.07,0.07,102152890,0.07,0.07,102152890 +에스와이스틸텍,365330,10,7510,3,0,0.00,22526,15800907,30610000,22526,0.00,0.14,0.07,0.07,169170260,0.07,0.07,169170260 +신테카바이오,226330,11,8600,3,0,0.00,11150,6043479,15258475,11150,0.00,0.18,0.07,0.07,95890000,0.07,0.07,95890000 +삼현,437730,12,12520,2,20,0.16,22533,3520550,31707567,22533,0.16,0.64,0.07,0.07,281899660,0.07,0.07,281899660 +DRB동일,004840,13,4280,3,0,0.00,12000,12964,19930000,12000,0.00,92.56,0.06,0.06,51360000,0.06,0.06,51360000 +지엔씨에너지,119850,14,12990,2,160,1.25,9485,1242800,16448909,9485,1.25,0.76,0.06,0.06,123513470,0.06,0.06,123513470 +나인테크,267320,15,2340,3,0,0.00,22250,819052,43664104,22250,0.00,2.72,0.05,0.05,52065000,0.05,0.05,52065000 +토마토시스템,393210,16,5980,3,0,0.00,7487,6116184,15614544,7487,0.00,0.12,0.05,0.05,44772260,0.05,0.05,44772260 +우리로,046970,17,1553,5,-27,-1.71,19828,2906026,43824999,19828,-1.71,0.68,0.05,0.05,30890332,0.05,0.05,30890332 +대모,317850,18,9820,3,0,0.00,3490,876854,8324420,3490,0.00,0.40,0.04,0.04,34271800,0.04,0.04,34271800 +고영,098460,19,17280,5,-280,-1.59,27310,3402484,68654755,27310,-1.59,0.80,0.04,0.04,470580320,0.04,0.04,470580320 +해성에어로보틱스,059270,20,7550,3,0,0.00,4358,2847734,11140799,4358,0.00,0.15,0.04,0.04,32902900,0.04,0.04,32902900 +KODEX 코스닥150선물인버스,251340,21,3745,3,0,0.00,25462,26761936,67500000,25462,0.00,0.10,0.04,0.04,95355190,0.04,0.04,95355190 +아이윈플러스,123010,22,1799,3,0,0.00,10462,5363988,32658542,10462,0.00,0.20,0.03,0.03,18821138,0.03,0.03,18821138 +현대에버다임,041440,23,9230,3,0,0.00,5529,2952289,17915944,5529,0.00,0.19,0.03,0.03,51032670,0.03,0.03,51032670 +온코닉테라퓨틱스,476060,24,15390,3,0,0.00,3330,1700568,10803960,3330,0.00,0.20,0.03,0.03,51248700,0.03,0.03,51248700 +ACE 멕시코MSCI(합성),291130,25,12580,3,0,0.00,266,2446,900000,266,0.00,10.87,0.03,0.03,3346280,0.03,0.03,3346280 +사조씨푸드,014710,26,5420,5,-10,-0.18,4864,2851354,17218543,4864,-0.18,0.17,0.03,0.03,26386160,0.03,0.03,26386160 +에스피시스템스,317830,27,9580,3,0,0.00,3001,5962344,10773818,3001,0.00,0.05,0.03,0.03,28749580,0.03,0.03,28749580 +삼양식품,003230,28,811000,2,2000,0.25,2063,384687,7533015,2063,0.25,0.54,0.03,0.03,1673168000,0.03,0.03,1673168000 +포메탈,119500,29,4090,3,0,0.00,3000,501513,11847232,3000,0.00,0.60,0.03,0.03,12270000,0.03,0.03,12270000 +티피씨글로벌,130740,30,1931,3,0,0.00,2823,67070,11276679,2823,0.00,4.21,0.03,0.03,5451213,0.03,0.03,5451213 diff --git a/top30/20250207/top30-atvtr-20250207-091002.csv b/top30/20250207/top30-atvtr-20250207-091002.csv new file mode 100644 index 000000000000..3718e834aca6 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 머니마켓액티브,484890,1,51105,5,-25,-0.05,153926,16705,370000,153926,-0.05,921.44,41.60,41.60,7870103830,41.62,41.62,7870103830 +램테크놀러지,171010,2,5990,2,1130,23.25,3657198,2582801,14298752,3657198,23.25,141.60,25.58,25.58,22475656510,26.24,26.24,22475656510 +한빛레이저,452190,3,5400,2,855,18.81,4604267,4332438,23162757,4604267,18.81,106.27,19.88,19.88,24736444585,19.78,19.78,24736444585 +온코크로스,382150,4,12530,5,-540,-4.13,1544968,14261230,11881937,1544968,-4.13,10.83,13.00,13.00,19665220840,13.21,13.21,19665220840 +와이씨켐,112290,5,26450,2,1450,5.80,1175618,2401843,10110545,1175618,5.80,48.95,11.63,11.63,31960904950,11.95,11.95,31960904950 +삼일씨엔에스,004440,6,4915,2,795,19.30,1483012,1571509,12731947,1483012,19.30,94.37,11.65,11.65,7131642160,11.40,11.40,7131642160 +클로봇,466100,7,17040,2,570,3.46,2756057,38970040,24555148,2756057,3.46,7.07,11.22,11.22,47165471620,11.27,11.27,47165471620 +피아이이,452450,8,5150,2,620,13.69,4157112,7372678,35826000,4157112,13.69,56.39,11.60,11.60,20146646000,10.92,10.92,20146646000 +필옵틱스,161580,9,41650,2,3350,8.75,2472646,7892154,22850180,2472646,8.75,31.33,10.82,10.82,102526856800,10.77,10.77,102526856800 +켐트로닉스,089010,10,26700,2,2150,8.76,1397234,2349478,15334346,1397234,8.76,59.47,9.11,9.11,37897824550,9.26,9.26,37897824550 +ACE 엔비디아밸류체인액티브,483320,11,10205,2,125,1.24,1095665,1982538,13250000,1095665,1.24,55.27,8.27,8.27,11174199955,8.26,8.26,11174199955 +한국ANKOR유전,152550,12,300,5,-70,-18.92,5437181,15152430,70020000,5437181,-18.92,35.88,7.77,7.77,1634026562,7.78,7.78,1634026562 +화성밸브,039610,13,8050,5,-1480,-15.53,808921,1848126,10410400,808921,-15.53,43.77,7.77,7.77,6368051220,7.60,7.60,6368051220 +공구우먼,366030,14,5410,2,450,9.07,1689254,3758001,22653850,1689254,9.07,44.95,7.46,7.46,9207733970,7.51,7.51,9207733970 +SOL 미국500타겟커버드콜액티브,494210,15,10750,2,5,0.05,72204,98899,1000000,72204,0.05,73.01,7.22,7.22,776437210,7.22,7.22,776437210 +PLUS 글로벌원자력밸류체인,0007G0,16,9700,5,-240,-2.41,67501,108010,950000,67501,-2.41,62.50,7.11,7.11,663304215,7.20,7.20,663304215 +범양건영,002410,17,3480,5,-80,-2.25,1875652,27158980,27479820,1875652,-2.25,6.91,6.83,6.83,6455215275,6.75,6.75,6455215275 +KODEX 코스닥150선물인버스,251340,18,3740,5,-5,-0.13,4225720,26761936,67500000,4225720,-0.13,15.79,6.26,6.26,15862215550,6.28,6.28,15862215550 +TIGER 우주방산,463250,19,13810,2,415,3.10,166645,572086,2700000,166645,3.10,29.13,6.17,6.17,2305829255,6.18,6.18,2305829255 +KCGI 미국S&P500 TOP10,483570,20,12445,2,95,0.77,74408,63067,1200000,74408,0.77,117.98,6.20,6.20,919269820,6.16,6.16,919269820 +에스피시스템스,317830,21,10100,2,520,5.43,608984,5962344,10773818,608984,5.43,10.21,5.65,5.65,6153649300,5.66,5.66,6153649300 +TIMEFOLIO 글로벌소비트렌드액티브,494180,22,11440,2,25,0.22,92612,149119,1650000,92612,0.22,62.11,5.61,5.61,1059479730,5.61,5.61,1059479730 +솔트룩스,304100,23,34700,2,1550,4.68,622221,1633394,12130568,622221,4.68,38.09,5.13,5.13,21443603150,5.09,5.09,21443603150 +씨앤지하이테크,264660,24,15020,2,1440,10.60,467024,871067,9627896,467024,10.60,53.62,4.85,4.85,7162059620,4.95,4.95,7162059620 +HB테크놀러지,078150,25,2695,2,60,2.28,4223860,7246987,92715916,4223860,2.28,58.28,4.56,4.56,11608851690,4.65,4.65,11608851690 +하스,450330,26,8050,2,800,11.03,354196,51799,7836009,354196,11.03,683.79,4.52,4.52,2914683790,4.62,4.62,2914683790 +한국석유,004090,27,12720,5,-2130,-14.34,554778,921703,12694120,554778,-14.34,60.19,4.37,4.37,7015922550,4.35,4.35,7015922550 +에스앤디,260970,28,56000,3,0,0.00,123210,823696,2892754,123210,0.00,14.96,4.26,4.26,6841919800,4.22,4.22,6841919800 +TIGER 미국배당다우존스타겟데일리커버드콜,0008S0,29,9860,5,-40,-0.40,355758,1177458,9100000,355758,-0.40,30.21,3.91,3.91,3511900885,3.91,3.91,3511900885 +전진건설로봇,079900,30,45950,2,3900,9.27,572346,3928837,14592545,572346,9.27,14.57,3.92,3.92,25281123400,3.77,3.77,25281123400 diff --git a/top30/20250207/top30-atvtr-20250207-092002.csv b/top30/20250207/top30-atvtr-20250207-092002.csv new file mode 100644 index 000000000000..57c465af7365 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 머니마켓액티브,484890,1,51125,5,-5,-0.01,154090,16705,370000,154090,-0.01,922.42,41.65,41.65,7878488330,41.65,41.65,7878488330 +램테크놀러지,171010,2,6050,2,1190,24.49,5021356,2582801,14298752,5021356,24.49,194.42,35.12,35.12,30618254630,35.39,35.39,30618254630 +한빛레이저,452190,3,5390,2,845,18.59,5895730,4332438,23162757,5895730,18.59,136.08,25.45,25.45,31659879525,25.36,25.36,31659879525 +피아이이,452450,4,5190,2,660,14.57,8805790,7372678,35826000,8805790,14.57,119.44,24.58,24.58,44244265690,23.80,23.80,44244265690 +클로봇,466100,5,17550,2,1080,6.56,4926964,38970040,24555148,4926964,6.56,12.64,20.06,20.06,85244451980,19.78,19.78,85244451980 +와이씨켐,112290,6,28050,2,3050,12.20,1957680,2401843,10110545,1957680,12.20,81.51,19.36,19.36,53220616000,18.77,18.77,53220616000 +필옵틱스,161580,7,44950,2,6650,17.36,4453354,7892154,22850180,4453354,17.36,56.43,19.49,19.49,187872683350,18.29,18.29,187872683350 +온코크로스,382150,8,12600,5,-470,-3.60,1933814,14261230,11881937,1933814,-3.60,13.56,16.28,16.28,24569157850,16.41,16.41,24569157850 +삼일씨엔에스,004440,9,4925,2,805,19.54,2050819,1571509,12731947,2050819,19.54,130.50,16.11,16.11,9979517940,15.92,15.92,9979517940 +SOL 전고체배터리&실리콘음극재,0005D0,10,10295,2,130,1.28,128520,101017,900000,128520,1.28,127.23,14.28,14.28,1324813785,14.30,14.30,1324813785 +켐트로닉스,089010,11,27600,2,3050,12.42,1858327,2349478,15334346,1858327,12.42,79.10,12.12,12.12,50467955200,11.92,11.92,50467955200 +KODEX 코스닥150선물인버스,251340,12,3720,5,-25,-0.67,7912136,26761936,67500000,7912136,-0.67,29.56,11.72,11.72,29585961145,11.78,11.78,29585961145 +공구우먼,366030,13,5530,2,570,11.49,2580281,3758001,22653850,2580281,11.49,68.66,11.39,11.39,14149856350,11.29,11.29,14149856350 +한국ANKOR유전,152550,14,302,5,-68,-18.38,7677569,15152430,70020000,7677569,-18.38,50.67,10.96,10.96,2302966029,10.89,10.89,2302966029 +범양건영,002410,15,3460,5,-100,-2.81,2783582,27158980,27479820,2783582,-2.81,10.25,10.13,10.13,9614549280,10.11,10.11,9614549280 +화성밸브,039610,16,8020,5,-1510,-15.84,1023132,1848126,10410400,1023132,-15.84,55.36,9.83,9.83,8085244250,9.68,9.68,8085244250 +ACE 엔비디아밸류체인액티브,483320,17,10200,2,120,1.19,1194119,1982538,13250000,1194119,1.19,60.23,9.01,9.01,12179115155,9.01,9.01,12179115155 +TIGER 우주방산,463250,18,13880,2,485,3.62,223387,572086,2700000,223387,3.62,39.05,8.27,8.27,3093132920,8.25,8.25,3093132920 +SOL 미국500타겟커버드콜액티브,494210,19,10745,3,0,0.00,78016,98899,1000000,78016,0.00,78.88,7.80,7.80,838887150,7.81,7.81,838887150 +SOL 화장품TOP3플러스,0008T0,20,10090,5,-105,-1.03,273489,236700,3600000,273489,-1.03,115.54,7.60,7.60,2749730480,7.57,7.57,2749730480 +PLUS 글로벌원자력밸류체인,0007G0,21,9705,5,-235,-2.36,70683,108010,950000,70683,-2.36,65.44,7.44,7.44,694189400,7.53,7.53,694189400 +씨앤지하이테크,264660,22,15150,2,1570,11.56,701307,871067,9627896,701307,11.56,80.51,7.28,7.28,10665924290,7.31,7.31,10665924290 +에스피시스템스,317830,23,10000,2,420,4.38,764385,5962344,10773818,764385,4.38,12.82,7.09,7.09,7718634490,7.16,7.16,7718634490 +솔트룩스,304100,24,33850,2,700,2.11,852929,1633394,12130568,852929,2.11,52.22,7.03,7.03,29340436900,7.15,7.15,29340436900 +ACE 미국중심중소형제조업,0008E0,25,9640,2,35,0.36,66340,149063,1000000,66340,0.36,44.50,6.63,6.63,640104950,6.64,6.64,640104950 +하스,450330,26,7850,2,600,8.28,497539,51799,7836009,497539,8.28,960.52,6.35,6.35,4051789190,6.59,6.59,4051789190 +HB테크놀러지,078150,27,2775,2,140,5.31,6113431,7246987,92715916,6113431,5.31,84.36,6.59,6.59,16783134015,6.52,6.52,16783134015 +KCGI 미국S&P500 TOP10,483570,28,12440,2,90,0.73,74455,63067,1200000,74455,0.73,118.06,6.20,6.20,919854700,6.16,6.16,919854700 +전진건설로봇,079900,29,44700,2,2650,6.30,898123,3928837,14592545,898123,6.30,22.86,6.15,6.15,40012013950,6.13,6.13,40012013950 +레이저쎌,412350,30,4540,2,600,15.23,509936,36333,8726972,509936,15.23,1403.51,5.84,5.84,2317123065,5.85,5.85,2317123065 diff --git a/top30/20250207/top30-atvtr-20250207-093002.csv b/top30/20250207/top30-atvtr-20250207-093002.csv new file mode 100644 index 000000000000..1d14d722ed01 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +램테크놀러지,171010,1,5710,2,850,17.49,5967461,2582801,14298752,5967461,17.49,231.05,41.73,41.73,36107714240,44.22,44.22,36107714240 +피아이이,452450,2,5590,2,1060,23.40,15830808,7372678,35826000,15830808,23.40,214.72,44.19,44.19,83949522590,41.92,41.92,83949522590 +SOL 머니마켓액티브,484890,3,51125,5,-5,-0.01,154093,16705,370000,154093,-0.01,922.44,41.65,41.65,7878641705,41.65,41.65,7878641705 +클로봇,466100,4,18940,2,2470,15.00,8512812,38970040,24555148,8512812,15.00,21.84,34.67,34.67,152235378230,32.73,32.73,152235378230 +한빛레이저,452190,5,5170,2,625,13.75,6745018,4332438,23162757,6745018,13.75,155.69,29.12,29.12,36132533195,30.17,30.17,36132533195 +필옵틱스,161580,6,43000,2,4700,12.27,5911370,7892154,22850180,5911370,12.27,74.90,25.87,25.87,251134861500,25.56,25.56,251134861500 +와이씨켐,112290,7,27000,2,2000,8.00,2376378,2401843,10110545,2376378,8.00,98.94,23.50,23.50,64570909200,23.65,23.65,64570909200 +온코크로스,382150,8,12760,5,-310,-2.37,2194900,14261230,11881937,2194900,-2.37,15.39,18.47,18.47,27889880400,18.40,18.40,27889880400 +삼일씨엔에스,004440,9,4905,2,785,19.05,2240663,1571509,12731947,2240663,19.05,142.58,17.60,17.60,10904092930,17.46,17.46,10904092930 +SOL 전고체배터리&실리콘음극재,0005D0,10,10220,2,55,0.54,154696,101017,900000,154696,0.54,153.14,17.19,17.19,1593677875,17.33,17.33,1593677875 +SOL 화장품TOP3플러스,0008T0,11,10060,5,-135,-1.32,580223,236700,3600000,580223,-1.32,245.13,16.12,16.12,5836830200,16.12,16.12,5836830200 +KODEX 코스닥150선물인버스,251340,12,3735,5,-10,-0.27,9813161,26761936,67500000,9813161,-0.27,36.67,14.54,14.54,36665308400,14.54,14.54,36665308400 +켐트로닉스,089010,13,26800,2,2250,9.16,2134008,2349478,15334346,2134008,9.16,90.83,13.92,13.92,57878321450,14.08,14.08,57878321450 +한국ANKOR유전,152550,14,311,5,-59,-15.95,9818182,15152430,70020000,9818182,-15.95,64.80,14.02,14.02,2960954250,13.60,13.60,2960954250 +공구우먼,366030,15,5440,2,480,9.68,2900937,3758001,22653850,2900937,9.68,77.19,12.81,12.81,15904018430,12.91,12.91,15904018430 +범양건영,002410,16,3405,5,-155,-4.35,3503261,27158980,27479820,3503261,-4.35,12.90,12.75,12.75,12061458535,12.89,12.89,12061458535 +화성밸브,039610,17,8150,5,-1380,-14.48,1162684,1848126,10410400,1162684,-14.48,62.91,11.17,11.17,9214937830,10.86,10.86,9214937830 +TIGER 우주방산,463250,18,13875,2,480,3.58,276766,572086,2700000,276766,3.58,48.38,10.25,10.25,3836645825,10.24,10.24,3836645825 +ACE 엔비디아밸류체인액티브,483320,19,10205,2,125,1.24,1253922,1982538,13250000,1253922,1.24,63.25,9.46,9.46,12789156910,9.46,9.46,12789156910 +에스피시스템스,317830,20,10100,2,520,5.43,965363,5962344,10773818,965363,5.43,16.19,8.96,8.96,9771430450,8.98,8.98,9771430450 +씨앤지하이테크,264660,21,14560,2,980,7.22,803159,871067,9627896,803159,7.22,92.20,8.34,8.34,12171515440,8.68,8.68,12171515440 +솔트룩스,304100,22,33400,2,250,0.75,977568,1633394,12130568,977568,0.75,59.85,8.06,8.06,33529029300,8.28,8.28,33529029300 +HB테크놀러지,078150,23,2685,2,50,1.90,7443527,7246987,92715916,7443527,1.90,102.71,8.03,8.03,20383987165,8.19,8.19,20383987165 +삼현,437730,24,13650,2,1150,9.20,2639723,3520550,31707567,2639723,9.20,74.98,8.33,8.33,34917918070,8.07,8.07,34917918070 +SOL 미국500타겟커버드콜액티브,494210,25,10725,5,-20,-0.19,78813,98899,1000000,78813,-0.19,79.69,7.88,7.88,847444770,7.90,7.90,847444770 +PLUS 글로벌원자력밸류체인,0007G0,26,9710,5,-230,-2.31,73994,108010,950000,73994,-2.31,68.51,7.79,7.79,726328240,7.87,7.87,726328240 +하스,450330,27,7700,2,450,6.21,557290,51799,7836009,557290,6.21,1075.87,7.11,7.11,4513988330,7.48,7.48,4513988330 +레이저쎌,412350,28,4310,2,370,9.39,611840,36333,8726972,611840,9.39,1683.98,7.01,7.01,2764967555,7.35,7.35,2764967555 +전진건설로봇,079900,29,45250,2,3200,7.61,1036912,3928837,14592545,1036912,7.61,26.39,7.11,7.11,46215106550,7.00,7.00,46215106550 +RISE 2차전지TOP10인버스(합성),465350,30,35855,5,-150,-0.42,241794,293822,3525000,241794,-0.42,82.29,6.86,6.86,8686750400,6.87,6.87,8686750400 diff --git a/top30/20250207/top30-atvtr-20250207-094002.csv b/top30/20250207/top30-atvtr-20250207-094002.csv new file mode 100644 index 000000000000..4a66c5d5ed26 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피아이이,452450,1,5620,2,1090,24.06,17360237,7372678,35826000,17360237,24.06,235.47,48.46,48.46,92467600540,45.93,45.93,92467600540 +램테크놀러지,171010,2,5730,2,870,17.90,6224181,2582801,14298752,6224181,17.90,240.99,43.53,43.53,37577680060,45.86,45.86,37577680060 +클로봇,466100,3,19810,2,3340,20.28,11858247,38970040,24555148,11858247,20.28,30.43,48.29,48.29,217221894660,44.66,44.66,217221894660 +SOL 머니마켓액티브,484890,4,51125,5,-5,-0.01,154098,16705,370000,154098,-0.01,922.47,41.65,41.65,7878897335,41.65,41.65,7878897335 +한빛레이저,452190,5,5170,2,625,13.75,7143080,4332438,23162757,7143080,13.75,164.87,30.84,30.84,38193250395,31.89,31.89,38193250395 +필옵틱스,161580,6,42550,2,4250,11.10,6566210,7892154,22850180,6566210,11.10,83.20,28.74,28.74,278888021650,28.68,28.68,278888021650 +와이씨켐,112290,7,27200,2,2200,8.80,2500699,2401843,10110545,2500699,8.80,104.12,24.73,24.73,67919235650,24.70,24.70,67919235650 +온코크로스,382150,8,12710,5,-360,-2.75,2773469,14261230,11881937,2773469,-2.75,19.45,23.34,23.34,35285377450,23.36,23.36,35285377450 +SOL 화장품TOP3플러스,0008T0,9,10040,5,-155,-1.52,796193,236700,3600000,796193,-1.52,336.37,22.12,22.12,8006177310,22.15,22.15,8006177310 +삼일씨엔에스,004440,10,4835,2,715,17.35,2404122,1571509,12731947,2404122,17.35,152.98,18.88,18.88,11691972785,18.99,18.99,11691972785 +SOL 전고체배터리&실리콘음극재,0005D0,11,10220,2,55,0.54,155072,101017,900000,155072,0.54,153.51,17.23,17.23,1597523640,17.37,17.37,1597523640 +한국ANKOR유전,152550,12,323,5,-47,-12.70,12483862,15152430,70020000,12483862,-12.70,82.39,17.83,17.83,3806493091,16.83,16.83,3806493091 +KODEX 코스닥150선물인버스,251340,13,3735,5,-10,-0.27,10861668,26761936,67500000,10861668,-0.27,40.59,16.09,16.09,40579856190,16.10,16.10,40579856190 +켐트로닉스,089010,14,26850,2,2300,9.37,2265797,2349478,15334346,2265797,9.37,96.44,14.78,14.78,61384923800,14.91,14.91,61384923800 +범양건영,002410,15,3375,5,-185,-5.20,3974796,27158980,27479820,3974796,-5.20,14.64,14.46,14.46,13658926750,14.73,14.73,13658926750 +공구우먼,366030,16,5450,2,490,9.88,3245583,3758001,22653850,3245583,9.88,86.36,14.33,14.33,17804885440,14.42,14.42,17804885440 +씨메스,475400,17,36100,2,4800,15.34,1570047,1353028,11608430,1570047,15.34,116.04,13.53,13.53,54555041000,13.02,13.02,54555041000 +TIGER 우주방산,463250,18,13845,2,450,3.36,318404,572086,2700000,318404,3.36,55.66,11.79,11.79,4414386150,11.81,11.81,4414386150 +화성밸브,039610,19,8200,5,-1330,-13.96,1248459,1848126,10410400,1248459,-13.96,67.55,11.99,11.99,9915763430,11.62,11.62,9915763430 +삼현,437730,20,13780,2,1280,10.24,3667241,3520550,31707567,3667241,10.24,104.17,11.57,11.57,48939550570,11.20,11.20,48939550570 +에스피시스템스,317830,21,10450,2,870,9.08,1215160,5962344,10773818,1215160,9.08,20.38,11.28,11.28,12350080000,10.97,10.97,12350080000 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,9345,2,110,1.19,75785,180602,700000,75785,1.19,41.96,10.83,10.83,708195375,10.83,10.83,708195375 +에스오에스랩,464080,23,14060,2,1280,10.02,1896242,1192084,17681830,1896242,10.02,159.07,10.72,10.72,25735626450,10.35,10.35,25735626450 +씨앤지하이테크,264660,24,15050,2,1470,10.82,988489,871067,9627896,988489,10.82,113.48,10.27,10.27,14899521880,10.28,10.28,14899521880 +ACE 엔비디아밸류체인액티브,483320,25,10200,2,120,1.19,1362463,1982538,13250000,1362463,1.19,68.72,10.28,10.28,13896319210,10.28,10.28,13896319210 +SOL K방산,490480,26,13800,2,340,2.53,169256,233733,1700000,169256,2.53,72.41,9.96,9.96,2338990335,9.97,9.97,2338990335 +RISE 미국S&P500엔화노출(합성 H),0005C0,27,10640,2,115,1.09,95545,108229,1000000,95545,1.09,88.28,9.55,9.55,1016602250,9.55,9.55,1016602250 +솔트룩스,304100,28,33200,2,50,0.15,1091237,1633394,12130568,1091237,0.15,66.81,9.00,9.00,37301258600,9.26,9.26,37301258600 +소프트센,032680,29,387,2,40,11.53,9383732,1206287,105590764,9383732,11.53,777.90,8.89,8.89,3620582477,8.86,8.86,3620582477 +HB테크놀러지,078150,30,2685,2,50,1.90,8014406,7246987,92715916,8014406,1.90,110.59,8.64,8.64,21909781660,8.80,8.80,21909781660 diff --git a/top30/20250207/top30-atvtr-20250207-095002.csv b/top30/20250207/top30-atvtr-20250207-095002.csv new file mode 100644 index 000000000000..a0be0fff1361 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,19180,2,2710,16.45,14083289,38970040,24555148,14083289,16.45,36.14,57.35,57.35,260762110510,55.37,55.37,260762110510 +피아이이,452450,2,5790,2,1260,27.81,19825962,7372678,35826000,19825962,27.81,268.91,55.34,55.34,106580330260,51.38,51.38,106580330260 +램테크놀러지,171010,3,5770,2,910,18.72,6437861,2582801,14298752,6437861,18.72,249.26,45.02,45.02,38804790950,47.03,47.03,38804790950 +SOL 머니마켓액티브,484890,4,51125,5,-5,-0.01,154504,16705,370000,154504,-0.01,924.90,41.76,41.76,7899654085,41.76,41.76,7899654085 +한빛레이저,452190,5,5240,2,695,15.29,7603006,4332438,23162757,7603006,15.29,175.49,32.82,32.82,40609966105,33.46,33.46,40609966105 +필옵틱스,161580,6,43150,2,4850,12.66,7022795,7892154,22850180,7022795,12.66,88.98,30.73,30.73,298503491450,30.27,30.27,298503491450 +와이씨켐,112290,7,27350,2,2350,9.40,2609042,2401843,10110545,2609042,9.40,108.63,25.81,25.81,70874145600,25.63,25.63,70874145600 +온코크로스,382150,8,12720,5,-350,-2.68,2928610,14261230,11881937,2928610,-2.68,20.54,24.65,24.65,37248027420,24.65,24.65,37248027420 +SOL 화장품TOP3플러스,0008T0,9,9985,5,-210,-2.06,868471,236700,3600000,868471,-2.06,366.91,24.12,24.12,8731217680,24.29,24.29,8731217680 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,9345,2,110,1.19,161951,180602,700000,161951,1.19,89.67,23.14,23.14,1513392395,23.14,23.14,1513392395 +삼일씨엔에스,004440,11,4705,2,585,14.20,2590166,1571509,12731947,2590166,14.20,164.82,20.34,20.34,12579404580,21.00,21.00,12579404580 +한국ANKOR유전,152550,12,320,5,-50,-13.51,14907801,15152430,70020000,14907801,-13.51,98.39,21.29,21.29,4595061972,20.51,20.51,4595061972 +에스오에스랩,464080,13,14460,2,1680,13.15,3416616,1192084,17681830,3416616,13.15,286.61,19.32,19.32,47410418360,18.54,18.54,47410418360 +KODEX 코스닥150선물인버스,251340,14,3740,5,-5,-0.13,12349971,26761936,67500000,12349971,-0.13,46.15,18.30,18.30,46152166720,18.28,18.28,46152166720 +SOL 전고체배터리&실리콘음극재,0005D0,15,10210,2,45,0.44,158559,101017,900000,158559,0.44,156.96,17.62,17.62,1633083810,17.77,17.77,1633083810 +씨메스,475400,16,35350,2,4050,12.94,1902324,1353028,11608430,1902324,12.94,140.60,16.39,16.39,66537608250,16.21,16.21,66537608250 +범양건영,002410,17,3440,5,-120,-3.37,4304832,27158980,27479820,4304832,-3.37,15.85,15.67,15.67,14790893635,15.65,15.65,14790893635 +켐트로닉스,089010,18,26950,2,2400,9.78,2380491,2349478,15334346,2380491,9.78,101.32,15.52,15.52,64475720050,15.60,15.60,64475720050 +공구우먼,366030,19,5390,2,430,8.67,3394992,3758001,22653850,3394992,8.67,90.34,14.99,14.99,18614901220,15.25,15.25,18614901220 +삼현,437730,20,13290,2,790,6.32,4547699,3520550,31707567,4547699,6.32,129.18,14.34,14.34,60866688450,14.44,14.44,60866688450 +에스피시스템스,317830,21,10030,2,450,4.70,1453251,5962344,10773818,1453251,4.70,24.37,13.49,13.49,14778044980,13.68,13.68,14778044980 +화성밸브,039610,22,8170,5,-1360,-14.27,1370518,1848126,10410400,1370518,-14.27,74.16,13.16,13.16,10919969160,12.84,12.84,10919969160 +TIGER 우주방산,463250,23,13960,2,565,4.22,337206,572086,2700000,337206,4.22,58.94,12.49,12.49,4675800765,12.41,12.41,4675800765 +씨앤지하이테크,264660,24,14730,2,1150,8.47,1119681,871067,9627896,1119681,8.47,128.54,11.63,11.63,16830732970,11.87,11.87,16830732970 +ACE 엔비디아밸류체인액티브,483320,25,10195,2,115,1.14,1494027,1982538,13250000,1494027,1.14,75.36,11.28,11.28,15237804465,11.28,11.28,15237804465 +켐트로스,220260,26,5450,2,950,21.11,2999145,75887,26558307,2999145,21.11,3952.12,11.29,11.29,15681718555,10.83,10.83,15681718555 +SOL K방산,490480,27,13850,2,390,2.90,175285,233733,1700000,175285,2.90,74.99,10.31,10.31,2422433580,10.29,10.29,2422433580 +전진건설로봇,079900,28,45450,2,3400,8.09,1447834,3928837,14592545,1447834,8.09,36.85,9.92,9.92,64921535950,9.79,9.79,64921535950 +RISE 미국S&P500엔화노출(합성 H),0005C0,29,10640,2,115,1.09,95657,108229,1000000,95657,1.09,88.38,9.57,9.57,1017793530,9.57,9.57,1017793530 +소프트센,032680,30,386,2,39,11.24,10095555,1206287,105590764,10095555,11.24,836.91,9.56,9.56,3894777978,9.56,9.56,3894777978 diff --git a/top30/20250207/top30-atvtr-20250207-100002.csv b/top30/20250207/top30-atvtr-20250207-100002.csv new file mode 100644 index 000000000000..62bf398dbcf2 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18990,2,2520,15.30,15288841,38970040,24555148,15288841,15.30,39.23,62.26,62.26,283730557840,60.85,60.85,283730557840 +피아이이,452450,2,5880,1,1350,29.80,21553311,7372678,35826000,21553311,29.80,292.34,60.16,60.16,116684085480,55.39,55.39,116684085480 +램테크놀러지,171010,3,5730,2,870,17.90,6765026,2582801,14298752,6765026,17.90,261.93,47.31,47.31,40696800850,49.67,49.67,40696800850 +SOL 머니마켓액티브,484890,4,51125,5,-5,-0.01,154505,16705,370000,154505,-0.01,924.90,41.76,41.76,7899705210,41.76,41.76,7899705210 +한빛레이저,452190,5,5170,2,625,13.75,7921295,4332438,23162757,7921295,13.75,182.84,34.20,34.20,42280927265,35.31,35.31,42280927265 +와이씨켐,112290,6,27650,2,2650,10.60,3576925,2401843,10110545,3576925,10.60,148.92,35.38,35.38,98333616850,35.17,35.17,98333616850 +필옵틱스,161580,7,42750,2,4450,11.62,7625512,7892154,22850180,7625512,11.62,96.62,33.37,33.37,324630379100,33.23,33.23,324630379100 +에스오에스랩,464080,8,14800,2,2020,15.81,4789197,1192084,17681830,4789197,15.81,401.75,27.09,27.09,67302767630,25.72,25.72,67302767630 +온코크로스,382150,9,12760,5,-310,-2.37,3062376,14261230,11881937,3062376,-2.37,21.47,25.77,25.77,38947760060,25.69,25.69,38947760060 +SOL 화장품TOP3플러스,0008T0,10,9980,5,-215,-2.11,894641,236700,3600000,894641,-2.11,377.96,24.85,24.85,8992128660,25.03,25.03,8992128660 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9345,2,110,1.19,169588,180602,700000,169588,1.19,93.90,24.23,24.23,1584736040,24.23,24.23,1584736040 +한국ANKOR유전,152550,12,314,5,-56,-15.14,16349784,15152430,70020000,16349784,-15.14,107.90,23.35,23.35,5047308306,22.96,22.96,5047308306 +삼일씨엔에스,004440,13,4710,2,590,14.32,2630375,1571509,12731947,2630375,14.32,167.38,20.66,20.66,12767987135,21.29,21.29,12767987135 +KODEX 코스닥150선물인버스,251340,14,3745,3,0,0.00,12633092,26761936,67500000,12633092,0.00,47.21,18.72,18.72,47211199275,18.68,18.68,47211199275 +씨메스,475400,15,34850,2,3550,11.34,2109217,1353028,11608430,2109217,11.34,155.89,18.17,18.17,73762634750,18.23,18.23,73762634750 +SOL 전고체배터리&실리콘음극재,0005D0,16,10160,5,-5,-0.05,158952,101017,900000,158952,-0.05,157.35,17.66,17.66,1637081845,17.90,17.90,1637081845 +켐트로닉스,089010,17,26950,2,2400,9.78,2592893,2349478,15334346,2592893,9.78,110.36,16.91,16.91,70271312650,17.00,17.00,70271312650 +범양건영,002410,18,3495,5,-65,-1.83,4710920,27158980,27479820,4710920,-1.83,17.35,17.14,17.14,16205920645,16.87,16.87,16205920645 +켐트로스,220260,19,5410,2,910,20.22,4407410,75887,26558307,4407410,20.22,5807.86,16.60,16.60,23402567805,16.29,16.29,23402567805 +공구우먼,366030,20,5400,2,440,8.87,3536612,3758001,22653850,3536612,8.87,94.11,15.61,15.61,19374940810,15.84,15.84,19374940810 +삼현,437730,21,13180,2,680,5.44,4862499,3520550,31707567,4862499,5.44,138.12,15.34,15.34,65027224260,15.56,15.56,65027224260 +에스피시스템스,317830,22,9870,2,290,3.03,1542674,5962344,10773818,1542674,3.03,25.87,14.32,14.32,15665004780,14.73,14.73,15665004780 +TIGER 우주방산,463250,23,14035,2,640,4.78,373535,572086,2700000,373535,4.78,65.29,13.83,13.83,5185419230,13.68,13.68,5185419230 +어보브반도체,102120,24,10950,2,1000,10.05,2502874,1526381,17780753,2502874,10.05,163.97,14.08,14.08,26372694120,13.55,13.55,26372694120 +화성밸브,039610,25,8190,5,-1340,-14.06,1437777,1848126,10410400,1437777,-14.06,77.80,13.81,13.81,11468398960,13.45,13.45,11468398960 +씨앤지하이테크,264660,26,14650,2,1070,7.88,1186407,871067,9627896,1186407,7.88,136.20,12.32,12.32,17818345280,12.63,12.63,17818345280 +ACE 엔비디아밸류체인액티브,483320,27,10205,2,125,1.24,1605398,1982538,13250000,1605398,1.24,80.98,12.12,12.12,16373868070,12.11,12.11,16373868070 +소프트센,032680,28,376,2,29,8.36,11472337,1206287,105590764,11472337,8.36,951.05,10.86,10.86,4417777538,11.13,11.13,4417777538 +SOL K방산,490480,29,13920,2,460,3.42,180985,233733,1700000,180985,3.42,77.43,10.65,10.65,2501810585,10.57,10.57,2501810585 +전진건설로봇,079900,30,45250,2,3200,7.61,1530155,3928837,14592545,1530155,7.61,38.95,10.49,10.49,68653545750,10.40,10.40,68653545750 diff --git a/top30/20250207/top30-atvtr-20250207-101002.csv b/top30/20250207/top30-atvtr-20250207-101002.csv new file mode 100644 index 000000000000..c976c17adc06 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18780,2,2310,14.03,16380290,38970040,24555148,16380290,14.03,42.03,66.71,66.71,304316101240,65.99,65.99,304316101240 +피아이이,452450,2,5880,1,1350,29.80,21609983,7372678,35826000,21609983,29.80,293.11,60.32,60.32,117017316840,55.55,55.55,117017316840 +램테크놀러지,171010,3,5570,2,710,14.61,7239419,2582801,14298752,7239419,14.61,280.29,50.63,50.63,43344606040,54.42,54.42,43344606040 +SOL 머니마켓액티브,484890,4,51125,5,-5,-0.01,154505,16705,370000,154505,-0.01,924.90,41.76,41.76,7899705210,41.76,41.76,7899705210 +에스오에스랩,464080,5,15730,2,2950,23.08,7547876,1192084,17681830,7547876,23.08,633.17,42.69,42.69,109359942200,39.32,39.32,109359942200 +한빛레이저,452190,6,5090,2,545,11.99,8263267,4332438,23162757,8263267,11.99,190.73,35.67,35.67,44033010975,37.35,37.35,44033010975 +와이씨켐,112290,7,27600,2,2600,10.40,3759987,2401843,10110545,3759987,10.40,156.55,37.19,37.19,103369211750,37.04,37.04,103369211750 +필옵틱스,161580,8,43100,2,4800,12.53,7833232,7892154,22850180,7833232,12.53,99.25,34.28,34.28,333534995300,33.87,33.87,333534995300 +온코크로스,382150,9,12800,5,-270,-2.07,3168598,14261230,11881937,3168598,-2.07,22.22,26.67,26.67,40302561170,26.50,26.50,40302561170 +SOL 화장품TOP3플러스,0008T0,10,9990,5,-205,-2.01,924288,236700,3600000,924288,-2.01,390.49,25.67,25.67,9288054260,25.83,25.83,9288054260 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9345,2,110,1.19,169588,180602,700000,169588,1.19,93.90,24.23,24.23,1584736040,24.23,24.23,1584736040 +한국ANKOR유전,152550,12,312,5,-58,-15.68,16839759,15152430,70020000,16839759,-15.68,111.14,24.05,24.05,5200355446,23.80,23.80,5200355446 +삼일씨엔에스,004440,13,4670,2,550,13.35,2697102,1571509,12731947,2697102,13.35,171.62,21.18,21.18,13083823475,22.01,22.01,13083823475 +범양건영,002410,14,3555,5,-5,-0.14,5638981,27158980,27479820,5638981,-0.14,20.76,20.52,20.52,19501620670,19.96,19.96,19501620670 +씨메스,475400,15,34350,2,3050,9.74,2247761,1353028,11608430,2247761,9.74,166.13,19.36,19.36,78538103700,19.70,19.70,78538103700 +켐트로스,220260,16,5220,2,720,16.00,5005825,75887,26558307,5005825,16.00,6596.42,18.85,18.85,26561997735,19.16,19.16,26561997735 +KODEX 코스닥150선물인버스,251340,17,3750,2,5,0.13,12969964,26761936,67500000,12969964,0.13,48.46,19.21,19.21,48472950315,19.15,19.15,48472950315 +SOL 전고체배터리&실리콘음극재,0005D0,18,10155,5,-10,-0.10,159247,101017,900000,159247,-0.10,157.64,17.69,17.69,1640076750,17.94,17.94,1640076750 +켐트로닉스,089010,19,26750,2,2200,8.96,2651519,2349478,15334346,2651519,8.96,112.86,17.29,17.29,71841617500,17.51,17.51,71841617500 +어보브반도체,102120,20,10750,2,800,8.04,3092067,1526381,17780753,3092067,8.04,202.58,17.39,17.39,32817063710,17.17,17.17,32817063710 +공구우먼,366030,21,5330,2,370,7.46,3628591,3758001,22653850,3628591,7.46,96.56,16.02,16.02,19865864920,16.45,16.45,19865864920 +휴림로봇,090710,22,1922,2,240,14.27,18619567,7866589,109623165,18619567,14.27,236.69,16.99,16.99,34429039490,16.34,16.34,34429039490 +삼현,437730,23,13220,2,720,5.76,5026711,3520550,31707567,5026711,5.76,142.78,15.85,15.85,67189068750,16.03,16.03,67189068750 +에스피시스템스,317830,24,10030,2,450,4.70,1597574,5962344,10773818,1597574,4.70,26.79,14.83,14.83,16213648730,15.00,15.00,16213648730 +TIGER 우주방산,463250,25,14120,2,725,5.41,402515,572086,2700000,402515,5.41,70.36,14.91,14.91,5593942925,14.67,14.67,5593942925 +화성밸브,039610,26,8160,5,-1370,-14.38,1478886,1848126,10410400,1478886,-14.38,80.02,14.21,14.21,11803576620,13.89,13.89,11803576620 +ACE 엔비디아밸류체인액티브,483320,27,10210,2,130,1.29,1747273,1982538,13250000,1747273,1.29,88.13,13.19,13.19,17822398915,13.17,13.17,17822398915 +씨앤지하이테크,264660,28,14610,2,1030,7.58,1209635,871067,9627896,1209635,7.58,138.87,12.56,12.56,18157964210,12.91,12.91,18157964210 +애닉,299910,29,213,5,-70,-24.73,563777,2618103,4721384,563777,-24.73,21.53,11.94,11.94,128127577,12.74,12.74,128127577 +아모그린텍,125210,30,6950,2,1180,20.45,2009512,35531,16496790,2009512,20.45,5655.66,12.18,12.18,13488568310,11.76,11.76,13488568310 diff --git a/top30/20250207/top30-atvtr-20250207-102002.csv b/top30/20250207/top30-atvtr-20250207-102002.csv new file mode 100644 index 000000000000..1ce90f5a8069 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18580,2,2110,12.81,17190483,38970040,24555148,17190483,12.81,44.11,70.01,70.01,319430771100,70.01,70.01,319430771100 +램테크놀러지,171010,2,5530,2,670,13.79,7443438,2582801,14298752,7443438,13.79,288.19,52.06,52.06,44480788440,56.25,56.25,44480788440 +피아이이,452450,3,5880,1,1350,29.80,21641041,7372678,35826000,21641041,29.80,293.53,60.41,60.41,117199937880,55.64,55.64,117199937880 +에스오에스랩,464080,4,16230,2,3450,27.00,9251344,1192084,17681830,9251344,27.00,776.06,52.32,52.32,136655716740,47.62,47.62,136655716740 +SOL 머니마켓액티브,484890,5,51125,5,-5,-0.01,154505,16705,370000,154505,-0.01,924.90,41.76,41.76,7899705210,41.76,41.76,7899705210 +와이씨켐,112290,6,27300,2,2300,9.20,3838789,2401843,10110545,3838789,9.20,159.83,37.97,37.97,105532903700,38.23,38.23,105532903700 +한빛레이저,452190,7,5100,2,555,12.21,8431245,4332438,23162757,8431245,12.21,194.61,36.40,36.40,44892262825,38.00,38.00,44892262825 +필옵틱스,161580,8,42850,2,4550,11.88,8017750,7892154,22850180,8017750,11.88,101.59,35.09,35.09,341496349450,34.88,34.88,341496349450 +온코크로스,382150,9,12950,5,-120,-0.92,3769764,14261230,11881937,3769764,-0.92,26.43,31.73,31.73,48045563060,31.22,31.22,48045563060 +SOL 화장품TOP3플러스,0008T0,10,9975,5,-220,-2.16,940432,236700,3600000,940432,-2.16,397.31,26.12,26.12,9449305940,26.31,26.31,9449305940 +한국ANKOR유전,152550,11,309,5,-61,-16.49,18083417,15152430,70020000,18083417,-16.49,119.34,25.83,25.83,5583788774,25.81,25.81,5583788774 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9345,2,110,1.19,169610,180602,700000,169610,1.19,93.91,24.23,24.23,1584941630,24.23,24.23,1584941630 +삼일씨엔에스,004440,13,4670,2,550,13.35,2739977,1571509,12731947,2739977,13.35,174.35,21.52,21.52,13284532700,22.34,22.34,13284532700 +씨메스,475400,14,33650,2,2350,7.51,2366116,1353028,11608430,2366116,7.51,174.88,20.38,20.38,82553578200,21.13,21.13,82553578200 +범양건영,002410,15,3520,5,-40,-1.12,5893595,27158980,27479820,5893595,-1.12,21.70,21.45,21.45,20402465075,21.09,21.09,20402465075 +KODEX 코스닥150선물인버스,251340,16,3760,2,15,0.40,14054113,26761936,67500000,14054113,0.40,52.52,20.82,20.82,52542110785,20.70,20.70,52542110785 +휴림로봇,090710,17,1994,2,312,18.55,24111947,7866589,109623165,24111947,18.55,306.51,22.00,22.00,45144249715,20.65,20.65,45144249715 +켐트로스,220260,18,5210,2,710,15.78,5223958,75887,26558307,5223958,15.78,6883.86,19.67,19.67,27703414295,20.02,20.02,27703414295 +어보브반도체,102120,19,10920,2,970,9.75,3535256,1526381,17780753,3535256,9.75,231.61,19.88,19.88,37673911710,19.40,19.40,37673911710 +SOL 전고체배터리&실리콘음극재,0005D0,20,10125,5,-40,-0.39,159517,101017,900000,159517,-0.39,157.91,17.72,17.72,1642816470,18.03,18.03,1642816470 +켐트로닉스,089010,21,26700,2,2150,8.76,2690147,2349478,15334346,2690147,8.76,114.50,17.54,17.54,72876738200,17.80,17.80,72876738200 +아모그린텍,125210,22,6450,2,680,11.79,2724543,35531,16496790,2724543,11.79,7668.07,16.52,16.52,18305349620,17.20,17.20,18305349620 +공구우먼,366030,23,5290,2,330,6.65,3745378,3758001,22653850,3745378,6.65,99.66,16.53,16.53,20484273850,17.09,17.09,20484273850 +삼현,437730,24,13100,2,600,4.80,5276984,3520550,31707567,5276984,4.80,149.89,16.64,16.64,70497551920,16.97,16.97,70497551920 +TIGER 우주방산,463250,25,14015,2,620,4.63,422344,572086,2700000,422344,4.63,73.83,15.64,15.64,5872490915,15.52,15.52,5872490915 +에스피시스템스,317830,26,10140,2,560,5.85,1644274,5962344,10773818,1644274,5.85,27.58,15.26,15.26,16683766940,15.27,15.27,16683766940 +제주반도체,080220,27,15080,2,920,6.50,5065591,2367715,34442833,5065591,6.50,213.94,14.71,14.71,74829317190,14.41,14.41,74829317190 +화성밸브,039610,28,8120,5,-1410,-14.80,1523584,1848126,10410400,1523584,-14.80,82.44,14.64,14.64,12166792160,14.39,14.39,12166792160 +ACE 엔비디아밸류체인액티브,483320,29,10210,2,130,1.29,1884118,1982538,13250000,1884118,1.29,95.04,14.22,14.22,19219731155,14.21,14.21,19219731155 +씨앤지하이테크,264660,30,14490,2,910,6.70,1223302,871067,9627896,1223302,6.70,140.44,12.71,12.71,18357125460,13.16,13.16,18357125460 diff --git a/top30/20250207/top30-atvtr-20250207-103002.csv b/top30/20250207/top30-atvtr-20250207-103002.csv new file mode 100644 index 000000000000..8cb205c4b1f7 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18350,2,1880,11.41,18186982,38970040,24555148,18186982,11.41,46.67,74.07,74.07,337728337270,74.95,74.95,337728337270 +램테크놀러지,171010,2,5550,2,690,14.20,7533040,2582801,14298752,7533040,14.20,291.66,52.68,52.68,44978780370,56.68,56.68,44978780370 +에스오에스랩,464080,3,15780,2,3000,23.47,10554976,1192084,17681830,10554976,23.47,885.42,59.69,59.69,157393872360,56.41,56.41,157393872360 +피아이이,452450,4,5880,1,1350,29.80,21649345,7372678,35826000,21649345,29.80,293.64,60.43,60.43,117248765400,55.66,55.66,117248765400 +SOL 머니마켓액티브,484890,5,51125,5,-5,-0.01,154505,16705,370000,154505,-0.01,924.90,41.76,41.76,7899705210,41.76,41.76,7899705210 +한빛레이저,452190,6,5080,2,535,11.77,8563902,4332438,23162757,8563902,11.77,197.67,36.97,36.97,45568635355,38.73,38.73,45568635355 +와이씨켐,112290,7,27450,2,2450,9.80,3897734,2401843,10110545,3897734,9.80,162.28,38.55,38.55,107155297950,38.61,38.61,107155297950 +필옵틱스,161580,8,43400,2,5100,13.32,8280718,7892154,22850180,8280718,13.32,104.92,36.24,36.24,352912358350,35.59,35.59,352912358350 +온코크로스,382150,9,12870,5,-200,-1.53,3997411,14261230,11881937,3997411,-1.53,28.03,33.64,33.64,50976731840,33.34,33.34,50976731840 +휴림로봇,090710,10,2000,2,318,18.91,31636601,7866589,109623165,31636601,18.91,402.16,28.86,28.86,60417301673,27.56,27.56,60417301673 +SOL 화장품TOP3플러스,0008T0,11,9980,5,-215,-2.11,948768,236700,3600000,948768,-2.11,400.83,26.35,26.35,9532493625,26.53,26.53,9532493625 +한국ANKOR유전,152550,12,307,5,-63,-17.03,18305653,15152430,70020000,18305653,-17.03,120.81,26.14,26.14,5652210072,26.29,26.29,5652210072 +어보브반도체,102120,13,11460,2,1510,15.18,4860281,1526381,17780753,4860281,15.18,318.42,27.33,27.33,52649043720,25.84,25.84,52649043720 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9345,2,110,1.19,170111,180602,700000,170111,1.19,94.19,24.30,24.30,1589624415,24.30,24.30,1589624415 +범양건영,002410,15,3480,5,-80,-2.25,6336991,27158980,27479820,6336991,-2.25,23.33,23.06,23.06,21952698660,22.96,22.96,21952698660 +삼일씨엔에스,004440,16,4695,2,575,13.96,2758338,1571509,12731947,2758338,13.96,175.52,21.66,21.66,13370639675,22.37,22.37,13370639675 +KODEX 코스닥150선물인버스,251340,17,3765,2,20,0.53,15166923,26761936,67500000,15166923,0.53,56.67,22.47,22.47,56728514760,22.32,22.32,56728514760 +씨메스,475400,18,33500,2,2200,7.03,2440617,1353028,11608430,2440617,7.03,180.38,21.02,21.02,85051222250,21.87,21.87,85051222250 +켐트로스,220260,19,5200,2,700,15.56,5313663,75887,26558307,5313663,15.56,7002.07,20.01,20.01,28169056555,20.40,20.40,28169056555 +아모그린텍,125210,20,6430,2,660,11.44,2912542,35531,16496790,2912542,11.44,8197.19,17.66,17.66,19514406000,18.40,18.40,19514406000 +SOL 전고체배터리&실리콘음극재,0005D0,21,10125,5,-40,-0.39,159543,101017,900000,159543,-0.39,157.94,17.73,17.73,1643079620,18.03,18.03,1643079620 +켐트로닉스,089010,22,27050,2,2500,10.18,2738044,2349478,15334346,2738044,10.18,116.54,17.86,17.86,74162189550,17.88,17.88,74162189550 +제주반도체,080220,23,14960,2,800,5.65,6174208,2367715,34442833,6174208,5.65,260.77,17.93,17.93,91445420020,17.75,17.75,91445420020 +삼현,437730,24,13020,2,520,4.16,5489624,3520550,31707567,5489624,4.16,155.93,17.31,17.31,73262709080,17.75,17.75,73262709080 +공구우먼,366030,25,5290,2,330,6.65,3787835,3758001,22653850,3787835,6.65,100.79,16.72,16.72,20707957430,17.28,17.28,20707957430 +에스피시스템스,317830,26,10000,2,420,4.38,1728721,5962344,10773818,1728721,4.38,28.99,16.05,16.05,17538599210,16.28,16.28,17538599210 +TIGER 우주방산,463250,27,13960,2,565,4.22,430989,572086,2700000,430989,4.22,75.34,15.96,15.96,5993325745,15.90,15.90,5993325745 +화성밸브,039610,28,8040,5,-1490,-15.63,1582423,1848126,10410400,1582423,-15.63,85.62,15.20,15.20,12641798830,15.10,15.10,12641798830 +ACE 엔비디아밸류체인액티브,483320,29,10215,2,135,1.34,1971305,1982538,13250000,1971305,1.34,99.43,14.88,14.88,20110017655,14.86,14.86,20110017655 +엑스게이트,356680,30,10020,2,370,3.83,4116472,10924186,28543492,4116472,3.83,37.68,14.42,14.42,40821279170,14.27,14.27,40821279170 diff --git a/top30/20250207/top30-atvtr-20250207-104002.csv b/top30/20250207/top30-atvtr-20250207-104002.csv new file mode 100644 index 000000000000..1c51254e4a70 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18390,2,1920,11.66,18827652,38970040,24555148,18827652,11.66,48.31,76.67,76.67,349554673200,77.41,77.41,349554673200 +에스오에스랩,464080,2,15770,2,2990,23.40,11115960,1192084,17681830,11115960,23.40,932.48,62.87,62.87,166209440100,59.61,59.61,166209440100 +램테크놀러지,171010,3,5520,2,660,13.58,7626435,2582801,14298752,7626435,13.58,295.28,53.34,53.34,45497471200,57.64,57.64,45497471200 +피아이이,452450,4,5880,1,1350,29.80,21659248,7372678,35826000,21659248,29.80,293.78,60.46,60.46,117306995040,55.69,55.69,117306995040 +SOL 머니마켓액티브,484890,5,51130,3,0,0.00,155572,16705,370000,155572,0.00,931.29,42.05,42.05,7954259890,42.05,42.05,7954259890 +한빛레이저,452190,6,5120,2,575,12.65,8643588,4332438,23162757,8643588,12.65,199.51,37.32,37.32,45974821005,38.77,38.77,45974821005 +와이씨켐,112290,7,27650,2,2650,10.60,3936132,2401843,10110545,3936132,10.60,163.88,38.93,38.93,108215337300,38.71,38.71,108215337300 +필옵틱스,161580,8,43450,2,5150,13.45,8435562,7892154,22850180,8435562,13.45,106.89,36.92,36.92,359629634350,36.22,36.22,359629634350 +온코크로스,382150,9,12790,5,-280,-2.14,4098778,14261230,11881937,4098778,-2.14,28.74,34.50,34.50,52274399860,34.40,34.40,52274399860 +휴림로봇,090710,10,2005,2,323,19.20,35831756,7866589,109623165,35831756,19.20,455.49,32.69,32.69,68771082438,31.29,31.29,68771082438 +어보브반도체,102120,11,11260,2,1310,13.17,5607883,1526381,17780753,5607883,13.17,367.40,31.54,31.54,61188318250,30.56,30.56,61188318250 +SOL 화장품TOP3플러스,0008T0,12,9990,5,-205,-2.01,961219,236700,3600000,961219,-2.01,406.09,26.70,26.70,9656835245,26.85,26.85,9656835245 +한국ANKOR유전,152550,13,308,5,-62,-16.76,18560518,15152430,70020000,18560518,-16.76,122.49,26.51,26.51,5730455877,26.57,26.57,5730455877 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9345,2,110,1.19,170157,180602,700000,170157,1.19,94.22,24.31,24.31,1590054285,24.31,24.31,1590054285 +KODEX 코스닥150선물인버스,251340,15,3750,2,5,0.13,15875066,26761936,67500000,15875066,0.13,59.32,23.52,23.52,59389175360,23.46,23.46,59389175360 +범양건영,002410,16,3505,5,-55,-1.54,6457937,27158980,27479820,6457937,-1.54,23.78,23.50,23.50,22374282455,23.23,23.23,22374282455 +삼일씨엔에스,004440,17,4670,2,550,13.35,2773574,1571509,12731947,2773574,13.35,176.49,21.78,21.78,13441982140,22.61,22.61,13441982140 +애닉,299910,18,188,5,-95,-33.57,947935,2618103,4721384,947935,-33.57,36.21,20.08,20.08,200349281,22.57,22.57,200349281 +씨메스,475400,19,33750,2,2450,7.83,2494915,1353028,11608430,2494915,7.83,184.39,21.49,21.49,86873666750,22.17,22.17,86873666750 +켐트로스,220260,20,5200,2,700,15.56,5410379,75887,26558307,5410379,15.56,7129.52,20.37,20.37,28675320515,20.76,20.76,28675320515 +아모그린텍,125210,21,6400,2,630,10.92,2989581,35531,16496790,2989581,10.92,8414.01,18.12,18.12,20008067200,18.95,18.95,20008067200 +제주반도체,080220,22,14940,2,780,5.51,6552680,2367715,34442833,6552680,5.51,276.75,19.02,19.02,97137857100,18.88,18.88,97137857100 +아이윈플러스,123010,23,1950,2,151,8.39,6228766,5363988,32658542,6228766,8.39,116.12,19.07,19.07,11832185931,18.58,18.58,11832185931 +켐트로닉스,089010,24,26850,2,2300,9.37,2775520,2349478,15334346,2775520,9.37,118.13,18.10,18.10,75175790400,18.26,18.26,75175790400 +SOL 전고체배터리&실리콘음극재,0005D0,25,10125,5,-40,-0.39,159543,101017,900000,159543,-0.39,157.94,17.73,17.73,1643079620,18.03,18.03,1643079620 +삼현,437730,26,13110,2,610,4.88,5537349,3520550,31707567,5537349,4.88,157.29,17.46,17.46,73885857970,17.77,17.77,73885857970 +공구우먼,366030,27,5290,2,330,6.65,3826550,3758001,22653850,3826550,6.65,101.82,16.89,16.89,20912602560,17.45,17.45,20912602560 +에스피시스템스,317830,28,9980,2,400,4.18,1763194,5962344,10773818,1763194,4.18,29.57,16.37,16.37,17880527640,16.63,16.63,17880527640 +TIGER 우주방산,463250,29,13980,2,585,4.37,444255,572086,2700000,444255,4.37,77.66,16.45,16.45,6178654875,16.37,16.37,6178654875 +엑스게이트,356680,30,10040,2,390,4.04,4484094,10924186,28543492,4484094,4.04,41.05,15.71,15.71,44487582990,15.52,15.52,44487582990 diff --git a/top30/20250207/top30-atvtr-20250207-105002.csv b/top30/20250207/top30-atvtr-20250207-105002.csv new file mode 100644 index 000000000000..1fd26c8e6f9f --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18450,2,1980,12.02,19140220,38970040,24555148,19140220,12.02,49.12,77.95,77.95,355336432060,78.43,78.43,355336432060 +에스오에스랩,464080,2,15860,2,3080,24.10,11607848,1192084,17681830,11607848,24.10,973.74,65.65,65.65,174022186290,62.05,62.05,174022186290 +램테크놀러지,171010,3,5550,2,690,14.20,7672073,2582801,14298752,7672073,14.20,297.04,53.66,53.66,45750957770,57.65,57.65,45750957770 +피아이이,452450,4,5880,1,1350,29.80,21676356,7372678,35826000,21676356,29.80,294.01,60.50,60.50,117407590080,55.73,55.73,117407590080 +SOL 머니마켓액티브,484890,5,51130,3,0,0.00,155572,16705,370000,155572,0.00,931.29,42.05,42.05,7954259890,42.05,42.05,7954259890 +한빛레이저,452190,6,5100,2,555,12.21,8720250,4332438,23162757,8720250,12.21,201.28,37.65,37.65,46367325905,39.25,39.25,46367325905 +와이씨켐,112290,7,27700,2,2700,10.80,3976173,2401843,10110545,3976173,10.80,165.55,39.33,39.33,109322195650,39.03,39.03,109322195650 +온코크로스,382150,8,13050,5,-20,-0.15,4533062,14261230,11881937,4533062,-0.15,31.79,38.15,38.15,57917157260,37.35,37.35,57917157260 +필옵틱스,161580,9,43700,2,5400,14.10,8601450,7892154,22850180,8601450,14.10,108.99,37.64,37.64,366856560200,36.74,36.74,366856560200 +휴림로봇,090710,10,1992,2,310,18.43,37791798,7866589,109623165,37791798,18.43,480.41,34.47,34.47,72695124411,33.29,33.29,72695124411 +어보브반도체,102120,11,11210,2,1260,12.66,5821540,1526381,17780753,5821540,12.66,381.39,32.74,32.74,63602112250,31.91,31.91,63602112250 +SOL 화장품TOP3플러스,0008T0,12,10030,5,-165,-1.62,1130521,236700,3600000,1130521,-1.62,477.62,31.40,31.40,11352170595,31.44,31.44,11352170595 +한국ANKOR유전,152550,13,311,5,-59,-15.95,18918881,15152430,70020000,18918881,-15.95,124.86,27.02,27.02,5841210264,26.82,26.82,5841210264 +KODEX 코스닥150선물인버스,251340,14,3745,3,0,0.00,16654927,26761936,67500000,16654927,0.00,62.23,24.67,24.67,62311126855,24.65,24.65,62311126855 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9345,2,110,1.19,170157,180602,700000,170157,1.19,94.22,24.31,24.31,1590054285,24.31,24.31,1590054285 +범양건영,002410,16,3510,5,-50,-1.40,6549421,27158980,27479820,6549421,-1.40,24.12,23.83,23.83,22695495970,23.53,23.53,22695495970 +삼일씨엔에스,004440,17,4760,2,640,15.53,2859284,1571509,12731947,2859284,15.53,181.95,22.46,22.46,13850003445,22.85,22.85,13850003445 +애닉,299910,18,188,5,-95,-33.57,947935,2618103,4721384,947935,-33.57,36.21,20.08,20.08,200349281,22.57,22.57,200349281 +씨메스,475400,19,33950,2,2650,8.47,2542081,1353028,11608430,2542081,8.47,187.88,21.90,21.90,88473512750,22.45,22.45,88473512750 +켐트로스,220260,20,5210,2,710,15.78,5511801,75887,26558307,5511801,15.78,7263.17,20.75,20.75,29207100815,21.11,21.11,29207100815 +아이윈플러스,123010,21,1933,2,134,7.45,6935750,5363988,32658542,6935750,7.45,129.30,21.24,21.24,13206591942,20.92,20.92,13206591942 +제주반도체,080220,22,15100,2,940,6.64,7224987,2367715,34442833,7224987,6.64,305.15,20.98,20.98,107324344700,20.64,20.64,107324344700 +알에스오토메이션,140670,23,17340,2,1280,7.97,1812510,672129,9303140,1812510,7.97,269.67,19.48,19.48,31359453370,19.44,19.44,31359453370 +아모그린텍,125210,24,6400,2,630,10.92,3014353,35531,16496790,3014353,10.92,8483.73,18.27,18.27,20166583720,19.10,19.10,20166583720 +켐트로닉스,089010,25,26800,2,2250,9.16,2807859,2349478,15334346,2807859,9.16,119.51,18.31,18.31,76041912200,18.50,18.50,76041912200 +삼현,437730,26,13030,2,530,4.24,5613094,3520550,31707567,5613094,4.24,159.44,17.70,17.70,74878024840,18.12,18.12,74878024840 +SOL 전고체배터리&실리콘음극재,0005D0,27,10180,2,15,0.15,159703,101017,900000,159703,0.15,158.10,17.74,17.74,1644708420,17.95,17.95,1644708420 +공구우먼,366030,28,5270,2,310,6.25,3856950,3758001,22653850,3856950,6.25,102.63,17.03,17.03,21072744670,17.65,17.65,21072744670 +TIGER 우주방산,463250,29,13920,2,525,3.92,452439,572086,2700000,452439,3.92,79.09,16.76,16.76,6292875070,16.74,16.74,6292875070 +엑스게이트,356680,30,9930,2,280,2.90,4747852,10924186,28543492,4747852,2.90,43.46,16.63,16.63,47122487780,16.63,16.63,47122487780 diff --git a/top30/20250207/top30-atvtr-20250207-110002.csv b/top30/20250207/top30-atvtr-20250207-110002.csv new file mode 100644 index 000000000000..7a493892c835 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18400,2,1930,11.72,19509921,38970040,24555148,19509921,11.72,50.06,79.45,79.45,362116483090,80.15,80.15,362116483090 +에스오에스랩,464080,2,15960,2,3180,24.88,11997993,1192084,17681830,11997993,24.88,1006.47,67.85,67.85,180238091470,63.87,63.87,180238091470 +램테크놀러지,171010,3,5650,2,790,16.26,7919490,2582801,14298752,7919490,16.26,306.62,55.39,55.39,47141755220,58.35,58.35,47141755220 +피아이이,452450,4,5880,1,1350,29.80,21679624,7372678,35826000,21679624,29.80,294.05,60.51,60.51,117426805920,55.74,55.74,117426805920 +온코크로스,382150,5,12730,5,-340,-2.60,5863675,14261230,11881937,5863675,-2.60,41.12,49.35,49.35,75278536450,49.77,49.77,75278536450 +SOL 머니마켓액티브,484890,6,51130,3,0,0.00,155572,16705,370000,155572,0.00,931.29,42.05,42.05,7954259890,42.05,42.05,7954259890 +와이씨켐,112290,7,27900,2,2900,11.60,4203315,2401843,10110545,4203315,11.60,175.00,41.57,41.57,115693096000,41.01,41.01,115693096000 +한빛레이저,452190,8,5140,2,595,13.09,8845358,4332438,23162757,8845358,13.09,204.17,38.19,38.19,47009614115,39.49,39.49,47009614115 +필옵틱스,161580,9,44400,2,6100,15.93,9172339,7892154,22850180,9172339,15.93,116.22,40.14,40.14,392034110200,38.64,38.64,392034110200 +휴림로봇,090710,10,1970,2,288,17.12,39710033,7866589,109623165,39710033,17.12,504.79,36.22,36.22,76507358000,35.43,35.43,76507358000 +SOL 화장품TOP3플러스,0008T0,11,9990,5,-205,-2.01,1256827,236700,3600000,1256827,-2.01,530.98,34.91,34.91,12617343535,35.08,35.08,12617343535 +어보브반도체,102120,12,11350,2,1400,14.07,6233302,1526381,17780753,6233302,14.07,408.37,35.06,35.06,68317768900,33.85,33.85,68317768900 +한국ANKOR유전,152550,13,310,5,-60,-16.22,19193390,15152430,70020000,19193390,-16.22,126.67,27.41,27.41,5926464429,27.30,27.30,5926464429 +KODEX 코스닥150선물인버스,251340,14,3755,2,10,0.27,17194597,26761936,67500000,17194597,0.27,64.25,25.47,25.47,64335222435,25.38,25.38,64335222435 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9345,2,110,1.19,170157,180602,700000,170157,1.19,94.22,24.31,24.31,1590054285,24.31,24.31,1590054285 +범양건영,002410,16,3485,5,-75,-2.11,6640015,27158980,27479820,6640015,-2.11,24.45,24.16,24.16,23011467530,24.03,24.03,23011467530 +삼일씨엔에스,004440,17,4800,2,680,16.50,2896616,1571509,12731947,2896616,16.50,184.32,22.75,22.75,14027735675,22.95,22.95,14027735675 +씨메스,475400,18,33800,2,2500,7.99,2562317,1353028,11608430,2562317,7.99,189.38,22.07,22.07,89158436100,22.72,22.72,89158436100 +애닉,299910,19,188,5,-95,-33.57,947935,2618103,4721384,947935,-33.57,36.21,20.08,20.08,200349281,22.57,22.57,200349281 +알에스오토메이션,140670,20,17170,2,1110,6.91,2002154,672129,9303140,2002154,6.91,297.88,21.52,21.52,34634588110,21.68,21.68,34634588110 +아이윈플러스,123010,21,1943,2,144,8.00,7215334,5363988,32658542,7215334,8.00,134.51,22.09,22.09,13749829984,21.67,21.67,13749829984 +제주반도체,080220,22,15270,2,1110,7.84,7570645,2367715,34442833,7570645,7.84,319.74,21.98,21.98,112582433330,21.41,21.41,112582433330 +켐트로스,220260,23,5220,2,720,16.00,5582823,75887,26558307,5582823,16.00,7356.76,21.02,21.02,29579114415,21.34,21.34,29579114415 +아모그린텍,125210,24,6350,2,580,10.05,3049896,35531,16496790,3049896,10.05,8583.76,18.49,18.49,20393117670,19.47,19.47,20393117670 +켐트로닉스,089010,25,27000,2,2450,9.98,2859824,2349478,15334346,2859824,9.98,121.72,18.65,18.65,77443588150,18.70,18.70,77443588150 +삼현,437730,26,12970,2,470,3.76,5667569,3520550,31707567,5667569,3.76,160.99,17.87,17.87,75586039510,18.38,18.38,75586039510 +TIGER 우주방산,463250,27,13910,2,515,3.84,495171,572086,2700000,495171,3.84,86.56,18.34,18.34,6887175475,18.34,18.34,6887175475 +SOL 전고체배터리&실리콘음극재,0005D0,28,10180,2,15,0.15,159707,101017,900000,159707,0.15,158.10,17.75,17.75,1644749140,17.95,17.95,1644749140 +공구우먼,366030,29,5270,2,310,6.25,3875566,3758001,22653850,3875566,6.25,103.13,17.11,17.11,21170842490,17.73,17.73,21170842490 +엑스게이트,356680,30,10040,2,390,4.04,5007349,10924186,28543492,5007349,4.04,45.84,17.54,17.54,49716695040,17.35,17.35,49716695040 diff --git a/top30/20250207/top30-atvtr-20250207-111002.csv b/top30/20250207/top30-atvtr-20250207-111002.csv new file mode 100644 index 000000000000..2d52f3a525bd --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18240,2,1770,10.75,19962314,38970040,24555148,19962314,10.75,51.22,81.30,81.30,370349297820,82.69,82.69,370349297820 +에스오에스랩,464080,2,15990,2,3210,25.12,12348269,1192084,17681830,12348269,25.12,1035.86,69.84,69.84,185835963790,65.73,65.73,185835963790 +램테크놀러지,171010,3,5550,2,690,14.20,8081346,2582801,14298752,8081346,14.20,312.89,56.52,56.52,48050752830,60.55,60.55,48050752830 +피아이이,452450,4,5880,1,1350,29.80,21684295,7372678,35826000,21684295,29.80,294.12,60.53,60.53,117454271400,55.76,55.76,117454271400 +온코크로스,382150,5,12670,5,-400,-3.06,6000736,14261230,11881937,6000736,-3.06,42.08,50.50,50.50,77017216200,51.16,51.16,77017216200 +와이씨켐,112290,6,27450,2,2450,9.80,4338764,2401843,10110545,4338764,9.80,180.64,42.91,42.91,119451001350,43.04,43.04,119451001350 +필옵틱스,161580,7,43600,2,5300,13.84,9827170,7892154,22850180,9827170,13.84,124.52,43.01,43.01,420916891850,42.25,42.25,420916891850 +SOL 머니마켓액티브,484890,8,51130,3,0,0.00,155633,16705,370000,155633,0.00,931.66,42.06,42.06,7957378520,42.06,42.06,7957378520 +한빛레이저,452190,9,5080,2,535,11.77,8953120,4332438,23162757,8953120,11.77,206.65,38.65,38.65,47561573635,40.42,40.42,47561573635 +휴림로봇,090710,10,1959,2,277,16.47,42212464,7866589,109623165,42212464,16.47,536.60,38.51,38.51,81423781973,37.92,37.92,81423781973 +어보브반도체,102120,11,11760,2,1810,18.19,7047330,1526381,17780753,7047330,18.19,461.70,39.63,39.63,77833343810,37.22,37.22,77833343810 +SOL 화장품TOP3플러스,0008T0,12,10000,5,-195,-1.91,1263067,236700,3600000,1263067,-1.91,533.62,35.09,35.09,12679676595,35.22,35.22,12679676595 +제주반도체,080220,13,15990,2,1830,12.92,10244894,2367715,34442833,10244894,12.92,432.69,29.74,29.74,154896987020,28.13,28.13,154896987020 +한국ANKOR유전,152550,14,311,5,-59,-15.95,19370117,15152430,70020000,19370117,-15.95,127.84,27.66,27.66,5981368808,27.47,27.47,5981368808 +KODEX 코스닥150선물인버스,251340,15,3755,2,10,0.27,17903284,26761936,67500000,17903284,0.27,66.90,26.52,26.52,66994976440,26.43,26.43,66994976440 +애닉,299910,16,200,5,-83,-29.33,1129914,2618103,4721384,1129914,-29.33,43.16,23.93,23.93,236745081,25.07,25.07,236745081 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9345,2,110,1.19,170157,180602,700000,170157,1.19,94.22,24.31,24.31,1590054285,24.31,24.31,1590054285 +범양건영,002410,18,3490,5,-70,-1.97,6679700,27158980,27479820,6679700,-1.97,24.59,24.31,24.31,23150032565,24.14,24.14,23150032565 +삼일씨엔에스,004440,19,4685,2,565,13.71,2925475,1571509,12731947,2925475,13.71,186.16,22.98,22.98,14163349515,23.74,23.74,14163349515 +씨메스,475400,20,33500,2,2200,7.03,2594691,1353028,11608430,2594691,7.03,191.77,22.35,22.35,90242331200,23.21,23.21,90242331200 +알에스오토메이션,140670,21,17000,2,940,5.85,2071774,672129,9303140,2071774,5.85,308.24,22.27,22.27,35823102460,22.65,22.65,35823102460 +아이윈플러스,123010,22,1934,2,135,7.50,7484076,5363988,32658542,7484076,7.50,139.52,22.92,22.92,14272069850,22.60,22.60,14272069850 +켐트로스,220260,23,5210,2,710,15.78,5671236,75887,26558307,5671236,15.78,7473.26,21.35,21.35,30043775945,21.71,21.71,30043775945 +아모그린텍,125210,24,6350,2,580,10.05,3063757,35531,16496790,3063757,10.05,8622.77,18.57,18.57,20481192140,19.55,19.55,20481192140 +켐트로닉스,089010,25,26650,2,2100,8.55,2920534,2349478,15334346,2920534,8.55,124.31,19.05,19.05,79072059350,19.35,19.35,79072059350 +TIGER 우주방산,463250,26,13845,2,450,3.36,517450,572086,2700000,517450,3.36,90.45,19.16,19.16,7197023800,19.25,19.25,7197023800 +삼현,437730,27,12940,2,440,3.52,5747753,3520550,31707567,5747753,3.52,163.26,18.13,18.13,76622812890,18.68,18.68,76622812890 +라이콤,388790,28,3350,2,350,11.67,5577763,242819,29913930,5577763,11.67,2297.09,18.65,18.65,18280478310,18.24,18.24,18280478310 +SOL 전고체배터리&실리콘음극재,0005D0,29,10220,2,55,0.54,161889,101017,900000,161889,0.54,160.26,17.99,17.99,1667048980,18.12,18.12,1667048980 +엑스게이트,356680,30,9980,2,330,3.42,5161635,10924186,28543492,5161635,3.42,47.25,18.08,18.08,51265263700,18.00,18.00,51265263700 diff --git a/top30/20250207/top30-atvtr-20250207-112002.csv b/top30/20250207/top30-atvtr-20250207-112002.csv new file mode 100644 index 000000000000..c61b4abcfdfa --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18520,2,2050,12.45,20353632,38970040,24555148,20353632,12.45,52.23,82.89,82.89,377581659340,83.03,83.03,377581659340 +에스오에스랩,464080,2,15960,2,3180,24.88,12696540,1192084,17681830,12696540,24.88,1065.07,71.81,71.81,191407597040,67.83,67.83,191407597040 +램테크놀러지,171010,3,5480,2,620,12.76,8206443,2582801,14298752,8206443,12.76,317.73,57.39,57.39,48741056720,62.20,62.20,48741056720 +피아이이,452450,4,5880,1,1350,29.80,21688445,7372678,35826000,21688445,29.80,294.17,60.54,60.54,117478673400,55.77,55.77,117478673400 +온코크로스,382150,5,12790,5,-280,-2.14,6081835,14261230,11881937,6081835,-2.14,42.65,51.19,51.19,78052938950,51.36,51.36,78052938950 +와이씨켐,112290,6,27250,2,2250,9.00,4396906,2401843,10110545,4396906,9.00,183.06,43.49,43.49,121037296250,43.93,43.93,121037296250 +필옵틱스,161580,7,43050,2,4750,12.40,10040453,7892154,22850180,10040453,12.40,127.22,43.94,43.94,430156966700,43.73,43.73,430156966700 +한빛레이저,452190,8,4990,2,445,9.79,9168150,4332438,23162757,9168150,9.79,211.62,39.58,39.58,48642528910,42.08,42.08,48642528910 +SOL 머니마켓액티브,484890,9,51130,3,0,0.00,155633,16705,370000,155633,0.00,931.66,42.06,42.06,7957378520,42.06,42.06,7957378520 +어보브반도체,102120,10,12090,2,2140,21.51,7795110,1526381,17780753,7795110,21.51,510.69,43.84,43.84,86747065640,40.35,40.35,86747065640 +휴림로봇,090710,11,1953,2,271,16.11,43803485,7866589,109623165,43803485,16.11,556.83,39.96,39.96,84526479141,39.48,39.48,84526479141 +SOL 화장품TOP3플러스,0008T0,12,10000,5,-195,-1.91,1264435,236700,3600000,1264435,-1.91,534.19,35.12,35.12,12693356595,35.26,35.26,12693356595 +제주반도체,080220,13,16190,2,2030,14.34,12051308,2367715,34442833,12051308,14.34,508.98,34.99,34.99,183970721720,32.99,32.99,183970721720 +한국ANKOR유전,152550,14,310,5,-60,-16.22,19596778,15152430,70020000,19596778,-16.22,129.33,27.99,27.99,6051577235,27.88,27.88,6051577235 +KODEX 코스닥150선물인버스,251340,15,3750,2,5,0.13,18338739,26761936,67500000,18338739,0.13,68.53,27.17,27.17,68628521060,27.11,27.11,68628521060 +애닉,299910,16,200,5,-83,-29.33,1129914,2618103,4721384,1129914,-29.33,43.16,23.93,23.93,236745081,25.07,25.07,236745081 +범양건영,002410,17,3475,5,-85,-2.39,6752483,27158980,27479820,6752483,-2.39,24.86,24.57,24.57,23403285135,24.51,24.51,23403285135 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9345,2,110,1.19,170158,180602,700000,170158,1.19,94.22,24.31,24.31,1590063630,24.31,24.31,1590063630 +삼일씨엔에스,004440,19,4715,2,595,14.44,2940698,1571509,12731947,2940698,14.44,187.13,23.10,23.10,14235044925,23.71,23.71,14235044925 +씨메스,475400,20,33800,2,2500,7.99,2620326,1353028,11608430,2620326,7.99,193.66,22.57,22.57,91107862250,23.22,23.22,91107862250 +아이윈플러스,123010,21,1938,2,139,7.73,7689469,5363988,32658542,7689469,7.73,143.35,23.55,23.55,14668066913,23.18,23.18,14668066913 +알에스오토메이션,140670,22,17080,2,1020,6.35,2094732,672129,9303140,2094732,6.35,311.66,22.52,22.52,36215112860,22.79,22.79,36215112860 +켐트로스,220260,23,5220,2,720,16.00,5715848,75887,26558307,5715848,16.00,7532.05,21.52,21.52,30276054495,21.84,21.84,30276054495 +라이콤,388790,24,3310,2,310,10.33,6194792,242819,29913930,6194792,10.33,2551.20,20.71,20.71,20338525285,20.54,20.54,20338525285 +아모그린텍,125210,25,6270,2,500,8.67,3125252,35531,16496790,3125252,8.67,8795.85,18.94,18.94,20869353470,20.18,20.18,20869353470 +켐트로닉스,089010,26,26400,2,1850,7.54,2980938,2349478,15334346,2980938,7.54,126.88,19.44,19.44,80671430000,19.93,19.93,80671430000 +TIGER 우주방산,463250,27,13840,2,445,3.32,527199,572086,2700000,527199,3.32,92.15,19.53,19.53,7332019575,19.62,19.62,7332019575 +삼현,437730,28,12980,2,480,3.84,5776412,3520550,31707567,5776412,3.84,164.08,18.22,18.22,76993971390,18.71,18.71,76993971390 +엑스게이트,356680,29,9980,2,330,3.42,5240685,10924186,28543492,5240685,3.42,47.97,18.36,18.36,52053769790,18.27,18.27,52053769790 +공구우먼,366030,30,5330,2,370,7.46,4026561,3758001,22653850,4026561,7.46,107.15,17.77,17.77,21977186060,18.20,18.20,21977186060 diff --git a/top30/20250207/top30-atvtr-20250207-113002.csv b/top30/20250207/top30-atvtr-20250207-113002.csv new file mode 100644 index 000000000000..f9009b04e373 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18470,2,2000,12.14,20580003,38970040,24555148,20580003,12.14,52.81,83.81,83.81,381769171810,84.18,84.18,381769171810 +에스오에스랩,464080,2,15770,2,2990,23.40,12998246,1192084,17681830,12998246,23.40,1090.38,73.51,73.51,196189003490,70.36,70.36,196189003490 +램테크놀러지,171010,3,5520,2,660,13.58,8278302,2582801,14298752,8278302,13.58,320.52,57.90,57.90,49135284620,62.25,62.25,49135284620 +피아이이,452450,4,5880,1,1350,29.80,21692373,7372678,35826000,21692373,29.80,294.23,60.55,60.55,117501770040,55.78,55.78,117501770040 +온코크로스,382150,5,12890,5,-180,-1.38,6188526,14261230,11881937,6188526,-1.38,43.39,52.08,52.08,79425798060,51.86,51.86,79425798060 +어보브반도체,102120,6,12180,2,2230,22.41,8687349,1526381,17780753,8687349,22.41,569.15,48.86,48.86,97690564720,45.11,45.11,97690564720 +필옵틱스,161580,7,43100,2,4800,12.53,10254484,7892154,22850180,10254484,12.53,129.93,44.88,44.88,439361385050,44.61,44.61,439361385050 +와이씨켐,112290,8,27450,2,2450,9.80,4442388,2401843,10110545,4442388,9.80,184.96,43.94,43.94,122277624050,44.06,44.06,122277624050 +한빛레이저,452190,9,4960,2,415,9.13,9332338,4332438,23162757,9332338,9.13,215.41,40.29,40.29,49457036230,43.05,43.05,49457036230 +SOL 머니마켓액티브,484890,10,51125,5,-5,-0.01,155662,16705,370000,155662,-0.01,931.83,42.07,42.07,7958861145,42.07,42.07,7958861145 +휴림로봇,090710,11,1951,2,269,15.99,45459811,7866589,109623165,45459811,15.99,577.88,41.47,41.47,87768853059,41.04,41.04,87768853059 +제주반도체,080220,12,16560,2,2400,16.95,14225661,2367715,34442833,14225661,16.95,600.82,41.30,41.30,219759646120,38.53,38.53,219759646120 +SOL 화장품TOP3플러스,0008T0,13,9995,5,-200,-1.96,1265144,236700,3600000,1265144,-1.96,534.49,35.14,35.14,12700443105,35.30,35.30,12700443105 +한국ANKOR유전,152550,14,308,5,-62,-16.76,19800921,15152430,70020000,19800921,-16.76,130.68,28.28,28.28,6114658218,28.35,28.35,6114658218 +KODEX 코스닥150선물인버스,251340,15,3750,2,5,0.13,18509035,26761936,67500000,18509035,0.13,69.16,27.42,27.42,69267149925,27.36,27.36,69267149925 +애닉,299910,16,200,5,-83,-29.33,1129914,2618103,4721384,1129914,-29.33,43.16,23.93,23.93,236745081,25.07,25.07,236745081 +삼일씨엔에스,004440,17,4580,2,460,11.17,2978796,1571509,12731947,2978796,11.17,189.55,23.40,23.40,14411063325,24.71,24.71,14411063325 +범양건영,002410,18,3485,5,-75,-2.11,6813965,27158980,27479820,6813965,-2.11,25.09,24.80,24.80,23617068935,24.66,24.66,23617068935 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9340,2,105,1.14,170159,180602,700000,170159,1.14,94.22,24.31,24.31,1590072970,24.32,24.32,1590072970 +아이윈플러스,123010,20,1928,2,129,7.17,7777101,5363988,32658542,7777101,7.17,144.99,23.81,23.81,14837435204,23.56,23.56,14837435204 +씨메스,475400,21,33600,2,2300,7.35,2639873,1353028,11608430,2639873,7.35,195.11,22.74,22.74,91767168200,23.53,23.53,91767168200 +알에스오토메이션,140670,22,17030,2,970,6.04,2110970,672129,9303140,2110970,6.04,314.07,22.69,22.69,36491645410,23.03,23.03,36491645410 +켐트로스,220260,23,5210,2,710,15.78,5770955,75887,26558307,5770955,15.78,7604.67,21.73,21.73,30564744075,22.09,22.09,30564744075 +라이콤,388790,24,3290,2,290,9.67,6606653,242819,29913930,6606653,9.67,2720.81,22.09,22.09,21700644965,22.05,22.05,21700644965 +아모그린텍,125210,25,6220,2,450,7.80,3170189,35531,16496790,3170189,7.80,8922.32,19.22,19.22,21148856230,20.61,20.61,21148856230 +켐트로닉스,089010,26,26400,2,1850,7.54,3032922,2349478,15334346,3032922,7.54,129.09,19.78,19.78,82038058100,20.26,20.26,82038058100 +TIGER 우주방산,463250,27,13830,2,435,3.25,532518,572086,2700000,532518,3.25,93.08,19.72,19.72,7405614780,19.83,19.83,7405614780 +삼현,437730,28,12940,2,440,3.52,5803667,3520550,31707567,5803667,3.52,164.85,18.30,18.30,77347874460,18.85,18.85,77347874460 +엑스게이트,356680,29,9930,2,280,2.90,5367373,10924186,28543492,5367373,2.90,49.13,18.80,18.80,53310345020,18.81,18.81,53310345020 +공구우먼,366030,30,5340,2,380,7.66,4041519,3758001,22653850,4041519,7.66,107.54,17.84,17.84,22056732370,18.23,18.23,22056732370 diff --git a/top30/20250207/top30-atvtr-20250207-114002.csv b/top30/20250207/top30-atvtr-20250207-114002.csv new file mode 100644 index 000000000000..c4d868ec5ea6 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18580,2,2110,12.81,20735111,38970040,24555148,20735111,12.81,53.21,84.44,84.44,384643264560,84.31,84.31,384643264560 +에스오에스랩,464080,2,15940,2,3160,24.73,13123852,1192084,17681830,13123852,24.73,1100.92,74.22,74.22,198182664570,70.32,70.32,198182664570 +램테크놀러지,171010,3,5530,2,670,13.79,8346582,2582801,14298752,8346582,13.79,323.16,58.37,58.37,49513607830,62.62,62.62,49513607830 +피아이이,452450,4,5880,1,1350,29.80,21694243,7372678,35826000,21694243,29.80,294.25,60.55,60.55,117512765640,55.78,55.78,117512765640 +온코크로스,382150,5,12850,5,-220,-1.68,6248065,14261230,11881937,6248065,-1.68,43.81,52.58,52.58,80192000360,52.52,52.52,80192000360 +어보브반도체,102120,6,12100,2,2150,21.61,9035372,1526381,17780753,9035372,21.61,591.95,50.82,50.82,101964888660,47.39,47.39,101964888660 +필옵틱스,161580,7,43250,2,4950,12.92,10331809,7892154,22850180,10331809,12.92,130.91,45.22,45.22,442698397350,44.80,44.80,442698397350 +와이씨켐,112290,8,27350,2,2350,9.40,4483358,2401843,10110545,4483358,9.40,186.66,44.34,44.34,123404575550,44.63,44.63,123404575550 +SOL 머니마켓액티브,484890,9,51125,5,-5,-0.01,160675,16705,370000,160675,-0.01,961.84,43.43,43.43,8215175770,43.43,43.43,8215175770 +한빛레이저,452190,10,4980,2,435,9.57,9403444,4332438,23162757,9403444,9.57,217.05,40.60,40.60,49811324310,43.18,43.18,49811324310 +제주반도체,080220,11,16270,2,2110,14.90,15381326,2367715,34442833,15381326,14.90,649.63,44.66,44.66,238837097690,42.62,42.62,238837097690 +휴림로봇,090710,12,1950,2,268,15.93,46151155,7866589,109623165,46151155,15.93,586.67,42.10,42.10,89115225689,41.69,41.69,89115225689 +SOL 화장품TOP3플러스,0008T0,13,10025,5,-170,-1.67,1270501,236700,3600000,1270501,-1.67,536.76,35.29,35.29,12754073300,35.34,35.34,12754073300 +애닉,299910,14,192,5,-91,-32.16,1376559,2618103,4721384,1376559,-32.16,52.58,29.16,29.16,284100921,31.34,31.34,284100921 +한국ANKOR유전,152550,15,305,5,-65,-17.57,20001429,15152430,70020000,20001429,-17.57,132.00,28.57,28.57,6176099655,28.92,28.92,6176099655 +KODEX 코스닥150선물인버스,251340,16,3745,3,0,0.00,19213156,26761936,67500000,19213156,0.00,71.79,28.46,28.46,71904343520,28.44,28.44,71904343520 +삼일씨엔에스,004440,17,4545,2,425,10.32,3052672,1571509,12731947,3052672,10.32,194.25,23.98,23.98,14743589850,25.48,25.48,14743589850 +범양건영,002410,18,3575,2,15,0.42,7030070,27158980,27479820,7030070,0.42,25.88,25.58,25.58,24382119840,24.82,24.82,24382119840 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9340,2,105,1.14,170159,180602,700000,170159,1.14,94.22,24.31,24.31,1590072970,24.32,24.32,1590072970 +아이윈플러스,123010,20,1933,2,134,7.45,7916447,5363988,32658542,7916447,7.45,147.59,24.24,24.24,15106907624,23.93,23.93,15106907624 +아이언디바이스,464500,21,4315,2,265,6.54,3328129,2082868,13963263,3328129,6.54,159.79,23.83,23.83,14294549950,23.72,23.72,14294549950 +씨메스,475400,22,33600,2,2300,7.35,2653363,1353028,11608430,2653363,7.35,196.11,22.86,22.86,92220832650,23.64,23.64,92220832650 +라이콤,388790,23,3300,2,300,10.00,6960026,242819,29913930,6960026,10.00,2866.34,23.27,23.27,22875822680,23.17,23.17,22875822680 +알에스오토메이션,140670,24,17180,2,1120,6.97,2129921,672129,9303140,2129921,6.97,316.89,22.89,22.89,36816150640,23.03,23.03,36816150640 +켐트로스,220260,25,5210,2,710,15.78,5789006,75887,26558307,5789006,15.78,7628.46,21.80,21.80,30658913355,22.16,22.16,30658913355 +아모그린텍,125210,26,6240,2,470,8.15,3186123,35531,16496790,3186123,8.15,8967.16,19.31,19.31,21248040480,20.64,20.64,21248040480 +켐트로닉스,089010,27,26400,2,1850,7.54,3056052,2349478,15334346,3056052,7.54,130.07,19.93,19.93,82649902200,20.42,20.42,82649902200 +TIGER 우주방산,463250,28,13840,2,445,3.32,535073,572086,2700000,535073,3.32,93.53,19.82,19.82,7441009455,19.91,19.91,7441009455 +엑스게이트,356680,29,9900,2,250,2.59,5426843,10924186,28543492,5426843,2.59,49.68,19.01,19.01,53898383110,19.07,19.07,53898383110 +삼현,437730,30,13010,2,510,4.08,5827224,3520550,31707567,5827224,4.08,165.52,18.38,18.38,77654232910,18.82,18.82,77654232910 diff --git a/top30/20250207/top30-atvtr-20250207-115002.csv b/top30/20250207/top30-atvtr-20250207-115002.csv new file mode 100644 index 000000000000..103d5781f18d --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18500,2,2030,12.33,21135497,38970040,24555148,21135497,12.33,54.24,86.07,86.07,392106376080,86.32,86.32,392106376080 +에스오에스랩,464080,2,15850,2,3070,24.02,13277017,1192084,17681830,13277017,24.02,1113.77,75.09,75.09,200621470360,71.58,71.58,200621470360 +램테크놀러지,171010,3,5500,2,640,13.17,8388765,2582801,14298752,8388765,13.17,324.79,58.67,58.67,49746238610,63.26,63.26,49746238610 +피아이이,452450,4,5880,1,1350,29.80,21697103,7372678,35826000,21697103,29.80,294.29,60.56,60.56,117529582440,55.79,55.79,117529582440 +온코크로스,382150,5,12740,5,-330,-2.52,6308088,14261230,11881937,6308088,-2.52,44.23,53.09,53.09,80959374720,53.48,53.48,80959374720 +어보브반도체,102120,6,12650,2,2700,27.14,9854191,1526381,17780753,9854191,27.14,645.59,55.42,55.42,112131093650,49.85,49.85,112131093650 +제주반도체,080220,7,16590,2,2430,17.16,16832752,2367715,34442833,16832752,17.16,710.93,48.87,48.87,262620357050,45.96,45.96,262620357050 +필옵틱스,161580,8,43400,2,5100,13.32,10436819,7892154,22850180,10436819,13.32,132.24,45.67,45.67,447244011200,45.10,45.10,447244011200 +와이씨켐,112290,9,27500,2,2500,10.00,4504452,2401843,10110545,4504452,10.00,187.54,44.55,44.55,123984943350,44.59,44.59,123984943350 +한빛레이저,452190,10,4990,2,445,9.79,9483240,4332438,23162757,9483240,9.79,218.89,40.94,40.94,50210475115,43.44,43.44,50210475115 +SOL 머니마켓액티브,484890,11,51130,3,0,0.00,160685,16705,370000,160685,0.00,961.90,43.43,43.43,8215687070,43.43,43.43,8215687070 +휴림로봇,090710,12,1950,2,268,15.93,46924227,7866589,109623165,46924227,15.93,596.50,42.81,42.81,90631415100,42.40,42.40,90631415100 +SOL 화장품TOP3플러스,0008T0,13,10025,5,-170,-1.67,1311063,236700,3600000,1311063,-1.67,553.89,36.42,36.42,13160680195,36.47,36.47,13160680195 +애닉,299910,14,192,5,-91,-32.16,1376559,2618103,4721384,1376559,-32.16,52.58,29.16,29.16,284100921,31.34,31.34,284100921 +KODEX 코스닥150선물인버스,251340,15,3745,3,0,0.00,19514864,26761936,67500000,19514864,0.00,72.92,28.91,28.91,73034378190,28.89,28.89,73034378190 +한국ANKOR유전,152550,16,307,5,-63,-17.03,20069071,15152430,70020000,20069071,-17.03,132.45,28.66,28.66,6196868675,28.83,28.83,6196868675 +라이콤,388790,17,3120,2,120,4.00,8199438,242819,29913930,8199438,4.00,3376.77,27.41,27.41,26784797160,28.70,28.70,26784797160 +범양건영,002410,18,3535,5,-25,-0.70,7947802,27158980,27479820,7947802,-0.70,29.26,28.92,28.92,27666529565,28.48,28.48,27666529565 +삼일씨엔에스,004440,19,4455,2,335,8.13,3106332,1571509,12731947,3106332,8.13,197.67,24.40,24.40,14983598430,26.42,26.42,14983598430 +아이언디바이스,464500,20,4345,2,295,7.28,3594335,2082868,13963263,3594335,7.28,172.57,25.74,25.74,15443174005,25.45,25.45,15443174005 +아이윈플러스,123010,21,1895,2,96,5.34,8178519,5363988,32658542,8178519,5.34,152.47,25.04,25.04,15605890860,25.22,25.22,15605890860 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,9340,2,105,1.14,170159,180602,700000,170159,1.14,94.22,24.31,24.31,1590072970,24.32,24.32,1590072970 +씨메스,475400,23,33500,2,2200,7.03,2678496,1353028,11608430,2678496,7.03,197.96,23.07,23.07,93062167100,23.93,23.93,93062167100 +알에스오토메이션,140670,24,17080,2,1020,6.35,2145912,672129,9303140,2145912,6.35,319.27,23.07,23.07,37090350630,23.34,23.34,37090350630 +삼성공조,006660,25,13350,2,1320,10.97,1849081,270063,8126314,1849081,10.97,684.69,22.75,22.75,24487876060,22.57,22.57,24487876060 +켐트로스,220260,26,5200,2,700,15.56,5811203,75887,26558307,5811203,15.56,7657.71,21.88,21.88,30774406145,22.28,22.28,30774406145 +아모그린텍,125210,27,6220,2,450,7.80,3213100,35531,16496790,3213100,7.80,9043.09,19.48,19.48,21416459230,20.87,20.87,21416459230 +TIGER 우주방산,463250,28,13845,2,450,3.36,552835,572086,2700000,552835,3.36,96.63,20.48,20.48,7686838580,20.56,20.56,7686838580 +켐트로닉스,089010,29,26450,2,1900,7.74,3075480,2349478,15334346,3075480,7.74,130.90,20.06,20.06,83162874200,20.50,20.50,83162874200 +엑스게이트,356680,30,9930,2,280,2.90,5519169,10924186,28543492,5519169,2.90,50.52,19.34,19.34,54808275560,19.34,19.34,54808275560 diff --git a/top30/20250207/top30-atvtr-20250207-120002.csv b/top30/20250207/top30-atvtr-20250207-120002.csv new file mode 100644 index 000000000000..66c961eaa35a --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18420,2,1950,11.84,21358171,38970040,24555148,21358171,11.84,54.81,86.98,86.98,396206621020,87.60,87.60,396206621020 +에스오에스랩,464080,2,15780,2,3000,23.47,13477487,1192084,17681830,13477487,23.47,1130.58,76.22,76.22,203785318210,73.04,73.04,203785318210 +램테크놀러지,171010,3,5480,2,620,12.76,8454146,2582801,14298752,8454146,12.76,327.32,59.13,59.13,50107188300,63.95,63.95,50107188300 +어보브반도체,102120,4,12930,1,2980,29.95,11259637,1526381,17780753,11259637,29.95,737.67,63.32,63.32,130246512470,56.65,56.65,130246512470 +피아이이,452450,5,5880,1,1350,29.80,21698948,7372678,35826000,21698948,29.80,294.32,60.57,60.57,117540431040,55.80,55.80,117540431040 +제주반도체,080220,6,17320,2,3160,22.32,20257591,2367715,34442833,20257591,22.32,855.58,58.82,58.82,321005905740,53.81,53.81,321005905740 +온코크로스,382150,7,12740,5,-330,-2.52,6336650,14261230,11881937,6336650,-2.52,44.43,53.33,53.33,81323737960,53.72,53.72,81323737960 +필옵틱스,161580,8,43050,2,4750,12.40,10512264,7892154,22850180,10512264,12.40,133.20,46.01,46.01,450501571050,45.80,45.80,450501571050 +와이씨켐,112290,9,27350,2,2350,9.40,4520252,2401843,10110545,4520252,9.40,188.20,44.71,44.71,124418330150,44.99,44.99,124418330150 +한빛레이저,452190,10,4975,2,430,9.46,9515260,4332438,23162757,9515260,9.46,219.63,41.08,41.08,50370023210,43.71,43.71,50370023210 +휴림로봇,090710,11,1941,2,259,15.40,48019960,7866589,109623165,48019960,15.40,610.43,43.80,43.80,92757327195,43.59,43.59,92757327195 +SOL 머니마켓액티브,484890,12,51130,3,0,0.00,160685,16705,370000,160685,0.00,961.90,43.43,43.43,8215687070,43.43,43.43,8215687070 +SOL 화장품TOP3플러스,0008T0,13,10015,5,-180,-1.77,1343029,236700,3600000,1343029,-1.77,567.40,37.31,37.31,13480877475,37.39,37.39,13480877475 +애닉,299910,14,192,5,-91,-32.16,1376559,2618103,4721384,1376559,-32.16,52.58,29.16,29.16,284100921,31.34,31.34,284100921 +KODEX 코스닥150선물인버스,251340,15,3745,3,0,0.00,20326104,26761936,67500000,20326104,0.00,75.95,30.11,30.11,76068608275,30.09,30.09,76068608275 +라이콤,388790,16,3085,2,85,2.83,8416249,242819,29913930,8416249,2.83,3466.06,28.13,28.13,27453737650,29.75,29.75,27453737650 +한국ANKOR유전,152550,17,306,5,-64,-17.30,20173750,15152430,70020000,20173750,-17.30,133.14,28.81,28.81,6229035490,29.07,29.07,6229035490 +범양건영,002410,18,3560,3,0,0.00,8081374,27158980,27479820,8081374,0.00,29.76,29.41,29.41,28139825865,28.76,28.76,28139825865 +아이언디바이스,464500,19,4390,2,340,8.40,4023119,2082868,13963263,4023119,8.40,193.15,28.81,28.81,17323409570,28.26,28.26,17323409570 +삼성공조,006660,20,13490,2,1460,12.14,2314149,270063,8126314,2314149,12.14,856.89,28.48,28.48,30668945270,27.98,27.98,30668945270 +삼일씨엔에스,004440,21,4395,2,275,6.67,3209418,1571509,12731947,3209418,6.67,204.23,25.21,25.21,15444484165,27.60,27.60,15444484165 +아이윈플러스,123010,22,1889,2,90,5.00,8307270,5363988,32658542,8307270,5.00,154.87,25.44,25.44,15849089805,25.69,25.69,15849089805 +씨메스,475400,23,33200,2,1900,6.07,2718498,1353028,11608430,2718498,6.07,200.92,23.42,23.42,94387856100,24.49,24.49,94387856100 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9340,2,105,1.14,170965,180602,700000,170965,1.14,94.66,24.42,24.42,1597601675,24.44,24.44,1597601675 +알에스오토메이션,140670,25,17010,2,950,5.92,2163520,672129,9303140,2163520,5.92,321.89,23.26,23.26,37390207060,23.63,23.63,37390207060 +TIGER 우주방산,463250,26,13820,2,425,3.17,601928,572086,2700000,601928,3.17,105.22,22.29,22.29,8364600475,22.42,22.42,8364600475 +켐트로스,220260,27,5220,2,720,16.00,5862220,75887,26558307,5862220,16.00,7724.93,22.07,22.07,31041674535,22.39,22.39,31041674535 +아모그린텍,125210,28,6220,2,450,7.80,3220971,35531,16496790,3220971,7.80,9065.24,19.52,19.52,21465521360,20.92,20.92,21465521360 +켐트로닉스,089010,29,26300,2,1750,7.13,3103779,2349478,15334346,3103779,7.13,132.11,20.24,20.24,83907822450,20.81,20.81,83907822450 +ACE 엔비디아밸류체인액티브,483320,30,10220,2,140,1.39,2606337,1982538,13250000,2606337,1.39,131.46,19.67,19.67,26598194870,19.64,19.64,26598194870 diff --git a/top30/20250207/top30-atvtr-20250207-121002.csv b/top30/20250207/top30-atvtr-20250207-121002.csv new file mode 100644 index 000000000000..a866449292c1 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18340,2,1870,11.35,21473369,38970040,24555148,21473369,11.35,55.10,87.45,87.45,398324302100,88.45,88.45,398324302100 +에스오에스랩,464080,2,15840,2,3060,23.94,13590734,1192084,17681830,13590734,23.94,1140.08,76.86,76.86,205584578510,73.40,73.40,205584578510 +램테크놀러지,171010,3,5420,2,560,11.52,8643727,2582801,14298752,8643727,11.52,334.66,60.45,60.45,51132681740,65.98,65.98,51132681740 +어보브반도체,102120,4,12760,2,2810,28.24,11728239,1526381,17780753,11728239,28.24,768.37,65.96,65.96,136276396620,60.06,60.06,136276396620 +제주반도체,080220,5,17160,2,3000,21.19,21614307,2367715,34442833,21614307,21.19,912.88,62.75,62.75,344379850640,58.27,58.27,344379850640 +피아이이,452450,6,5880,1,1350,29.80,21704870,7372678,35826000,21704870,29.80,294.40,60.58,60.58,117575252400,55.81,55.81,117575252400 +온코크로스,382150,7,12740,5,-330,-2.52,6370465,14261230,11881937,6370465,-2.52,44.67,53.61,53.61,81754014320,54.01,54.01,81754014320 +필옵틱스,161580,8,43300,2,5000,13.05,10561558,7892154,22850180,10561558,13.05,133.82,46.22,46.22,452627417650,45.75,45.75,452627417650 +와이씨켐,112290,9,27400,2,2400,9.60,4540602,2401843,10110545,4540602,9.60,189.05,44.91,44.91,124972960750,45.11,45.11,124972960750 +휴림로봇,090710,10,1933,2,251,14.92,48691061,7866589,109623165,48691061,14.92,618.96,44.42,44.42,94057980372,44.39,44.39,94057980372 +한빛레이저,452190,11,5030,2,485,10.67,9623660,4332438,23162757,9623660,10.67,222.13,41.55,41.55,50913541010,43.70,43.70,50913541010 +SOL 머니마켓액티브,484890,12,51130,3,0,0.00,160685,16705,370000,160685,0.00,961.90,43.43,43.43,8215687070,43.43,43.43,8215687070 +SOL 화장품TOP3플러스,0008T0,13,10025,5,-170,-1.67,1458511,236700,3600000,1458511,-1.67,616.19,40.51,40.51,14636860050,40.56,40.56,14636860050 +애닉,299910,14,195,5,-88,-31.10,1486887,2618103,4721384,1486887,-31.10,56.79,31.49,31.49,305614881,33.19,33.19,305614881 +범양건영,002410,15,3645,2,85,2.39,8984314,27158980,27479820,8984314,2.39,33.08,32.69,32.69,31411789205,31.36,31.36,31411789205 +KODEX 코스닥150선물인버스,251340,16,3740,5,-5,-0.13,20677722,26761936,67500000,20677722,-0.13,77.27,30.63,30.63,77385414610,30.65,30.65,77385414610 +라이콤,388790,17,3075,2,75,2.50,8534442,242819,29913930,8534442,2.50,3514.73,28.53,28.53,27817064505,30.24,30.24,27817064505 +삼일씨엔에스,004440,18,4490,2,370,8.98,3579844,1571509,12731947,3579844,8.98,227.80,28.12,28.12,17178335685,30.05,30.05,17178335685 +아이언디바이스,464500,19,4325,2,275,6.79,4200908,2082868,13963263,4200908,6.79,201.69,30.09,30.09,18096829155,29.97,29.97,18096829155 +삼성공조,006660,20,13330,2,1300,10.81,2432835,270063,8126314,2432835,10.81,900.84,29.94,29.94,32262929880,29.78,29.78,32262929880 +한국ANKOR유전,152550,21,307,5,-63,-17.03,20243565,15152430,70020000,20243565,-17.03,133.60,28.91,28.91,6250542306,29.08,29.08,6250542306 +아이윈플러스,123010,22,1875,2,76,4.22,8439979,5363988,32658542,8439979,4.22,157.35,25.84,25.84,16099073337,26.29,26.29,16099073337 +씨메스,475400,23,33050,2,1750,5.59,2739676,1353028,11608430,2739676,5.59,202.48,23.60,23.60,95088753450,24.78,24.78,95088753450 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9340,2,105,1.14,170965,180602,700000,170965,1.14,94.66,24.42,24.42,1597601675,24.44,24.44,1597601675 +퀄리타스반도체,432720,25,14180,2,1660,13.26,3410661,566584,13929192,3410661,13.26,601.97,24.49,24.49,46860796580,23.73,23.73,46860796580 +알에스오토메이션,140670,26,17020,2,960,5.98,2173088,672129,9303140,2173088,5.98,323.31,23.36,23.36,37552910430,23.72,23.72,37552910430 +TIGER 우주방산,463250,27,13805,2,410,3.06,611352,572086,2700000,611352,3.06,106.86,22.64,22.64,8494754280,22.79,22.79,8494754280 +켐트로스,220260,28,5200,2,700,15.56,5899144,75887,26558307,5899144,15.56,7773.59,22.21,22.21,31233748965,22.62,22.62,31233748965 +켐트로닉스,089010,29,26200,2,1650,6.72,3145630,2349478,15334346,3145630,6.72,133.89,20.51,20.51,85001790300,21.16,21.16,85001790300 +아모그린텍,125210,30,6230,2,460,7.97,3227881,35531,16496790,3227881,7.97,9084.69,19.57,19.57,21508498940,20.93,20.93,21508498940 diff --git a/top30/20250207/top30-atvtr-20250207-122002.csv b/top30/20250207/top30-atvtr-20250207-122002.csv new file mode 100644 index 000000000000..fdc345cfe5f0 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18610,2,2140,12.99,21632168,38970040,24555148,21632168,12.99,55.51,88.10,88.10,401264200340,87.81,87.81,401264200340 +에스오에스랩,464080,2,15820,2,3040,23.79,13647056,1192084,17681830,13647056,23.79,1144.81,77.18,77.18,206477409620,73.81,73.81,206477409620 +램테크놀러지,171010,3,5420,2,560,11.52,8678008,2582801,14298752,8678008,11.52,335.99,60.69,60.69,51318003630,66.22,66.22,51318003630 +제주반도체,080220,4,17440,2,3280,23.16,23055625,2367715,34442833,23055625,23.16,973.75,66.94,66.94,369377723940,61.49,61.49,369377723940 +어보브반도체,102120,5,12930,1,2980,29.95,11970629,1526381,17780753,11970629,29.95,784.25,67.32,67.32,139400173180,60.63,60.63,139400173180 +피아이이,452450,6,5880,1,1350,29.80,21707851,7372678,35826000,21707851,29.80,294.44,60.59,60.59,117592780680,55.82,55.82,117592780680 +온코크로스,382150,7,12760,5,-310,-2.37,6392708,14261230,11881937,6392708,-2.37,44.83,53.80,53.80,82037269240,54.11,54.11,82037269240 +필옵틱스,161580,8,43150,2,4850,12.66,10608046,7892154,22850180,10608046,12.66,134.41,46.42,46.42,454638178500,46.11,46.11,454638178500 +와이씨켐,112290,9,27200,2,2200,8.80,4553598,2401843,10110545,4553598,8.80,189.59,45.04,45.04,125327621650,45.57,45.57,125327621650 +SOL 화장품TOP3플러스,0008T0,10,10050,5,-145,-1.42,1614705,236700,3600000,1614705,-1.42,682.17,44.85,44.85,16206135545,44.79,44.79,16206135545 +휴림로봇,090710,11,1941,2,259,15.40,49242289,7866589,109623165,49242289,15.40,625.97,44.92,44.92,95124997999,44.71,44.71,95124997999 +한빛레이저,452190,12,4975,2,430,9.46,9680133,4332438,23162757,9680133,9.46,223.43,41.79,41.79,51196463575,44.43,44.43,51196463575 +SOL 머니마켓액티브,484890,13,51130,3,0,0.00,160713,16705,370000,160713,0.00,962.07,43.44,43.44,8217118710,43.44,43.44,8217118710 +범양건영,002410,14,3655,2,95,2.67,10379140,27158980,27479820,10379140,2.67,38.22,37.77,37.77,36510781610,36.35,36.35,36510781610 +아이언디바이스,464500,15,4445,2,395,9.75,5110562,2082868,13963263,5110562,9.75,245.36,36.60,36.60,22164066280,35.71,35.71,22164066280 +애닉,299910,16,195,5,-88,-31.10,1486887,2618103,4721384,1486887,-31.10,56.79,31.49,31.49,305614881,33.19,33.19,305614881 +KODEX 코스닥150선물인버스,251340,17,3740,5,-5,-0.13,21386591,26761936,67500000,21386591,-0.13,79.91,31.68,31.68,80038650570,31.70,31.70,80038650570 +삼성공조,006660,18,13220,2,1190,9.89,2506047,270063,8126314,2506047,9.89,927.95,30.84,30.84,33234862090,30.94,30.94,33234862090 +삼일씨엔에스,004440,19,4450,2,330,8.01,3651860,1571509,12731947,3651860,8.01,232.38,28.68,28.68,17501444050,30.89,30.89,17501444050 +라이콤,388790,20,3080,2,80,2.67,8586991,242819,29913930,8586991,2.67,3536.38,28.71,28.71,27978448765,30.37,30.37,27978448765 +한국ANKOR유전,152550,21,307,5,-63,-17.03,20379667,15152430,70020000,20379667,-17.03,134.50,29.11,29.11,6292335643,29.27,29.27,6292335643 +퀄리타스반도체,432720,22,14680,2,2160,17.25,3969292,566584,13929192,3969292,17.25,700.57,28.50,28.50,54976146260,26.89,26.89,54976146260 +아이윈플러스,123010,23,1895,2,96,5.34,8520821,5363988,32658542,8520821,5.34,158.85,26.09,26.09,16252059746,26.26,26.26,16252059746 +씨메스,475400,24,33300,2,2000,6.39,2748477,1353028,11608430,2748477,6.39,203.14,23.68,23.68,95380537000,24.67,24.67,95380537000 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9350,2,115,1.25,170985,180602,700000,170985,1.25,94.68,24.43,24.43,1597788675,24.41,24.41,1597788675 +알에스오토메이션,140670,26,16930,2,870,5.42,2189808,672129,9303140,2189808,5.42,325.80,23.54,23.54,37836802130,24.02,24.02,37836802130 +TIGER 우주방산,463250,27,13810,2,415,3.10,618292,572086,2700000,618292,3.10,108.08,22.90,22.90,8590631575,23.04,23.04,8590631575 +켐트로스,220260,28,5190,2,690,15.33,5977366,75887,26558307,5977366,15.33,7876.67,22.51,22.51,31643387475,22.96,22.96,31643387475 +켐트로닉스,089010,29,26050,2,1500,6.11,3190942,2349478,15334346,3190942,6.11,135.81,20.81,20.81,86181933150,21.57,21.57,86181933150 +ACE 엔비디아밸류체인액티브,483320,30,10210,2,130,1.29,2780342,1982538,13250000,2780342,1.29,140.24,20.98,20.98,28375793230,20.98,20.98,28375793230 diff --git a/top30/20250207/top30-atvtr-20250207-123002.csv b/top30/20250207/top30-atvtr-20250207-123002.csv new file mode 100644 index 000000000000..08a665f84626 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18780,2,2310,14.03,21853228,38970040,24555148,21853228,14.03,56.08,89.00,89.00,405387774380,87.91,87.91,405387774380 +에스오에스랩,464080,2,15900,2,3120,24.41,13731587,1192084,17681830,13731587,24.41,1151.90,77.66,77.66,207820045520,73.92,73.92,207820045520 +램테크놀러지,171010,3,5380,2,520,10.70,8726025,2582801,14298752,8726025,10.70,337.85,61.03,61.03,51577251670,67.05,67.05,51577251670 +제주반도체,080220,4,17290,2,3130,22.10,23790664,2367715,34442833,23790664,22.10,1004.79,69.07,69.07,382146901220,64.17,64.17,382146901220 +어보브반도체,102120,5,12930,1,2980,29.95,11986197,1526381,17780753,11986197,29.95,785.27,67.41,67.41,139601467420,60.72,60.72,139601467420 +피아이이,452450,6,5880,1,1350,29.80,21711444,7372678,35826000,21711444,29.80,294.49,60.60,60.60,117613907520,55.83,55.83,117613907520 +온코크로스,382150,7,12910,5,-160,-1.22,6474326,14261230,11881937,6474326,-1.22,45.40,54.49,54.49,83088432250,54.17,54.17,83088432250 +필옵틱스,161580,8,43050,2,4750,12.40,10652926,7892154,22850180,10652926,12.40,134.98,46.62,46.62,456574833000,46.41,46.41,456574833000 +와이씨켐,112290,9,27200,2,2200,8.80,4566469,2401843,10110545,4566469,8.80,190.12,45.17,45.17,125677930100,45.70,45.70,125677930100 +SOL 화장품TOP3플러스,0008T0,10,10045,5,-150,-1.47,1635718,236700,3600000,1635718,-1.47,691.05,45.44,45.44,16417449065,45.40,45.40,16417449065 +휴림로봇,090710,11,1949,2,267,15.87,49899334,7866589,109623165,49899334,15.87,634.32,45.52,45.52,96406691486,45.12,45.12,96406691486 +한빛레이저,452190,12,5010,2,465,10.23,9724941,4332438,23162757,9724941,10.23,224.47,41.99,41.99,51419750740,44.31,44.31,51419750740 +SOL 머니마켓액티브,484890,13,51130,3,0,0.00,160713,16705,370000,160713,0.00,962.07,43.44,43.44,8217118710,43.44,43.44,8217118710 +아이언디바이스,464500,14,4670,2,620,15.31,6438865,2082868,13963263,6438865,15.31,309.13,46.11,46.11,28233370470,43.30,43.30,28233370470 +범양건영,002410,15,3630,2,70,1.97,10775851,27158980,27479820,10775851,1.97,39.68,39.21,39.21,37953768355,38.05,38.05,37953768355 +애닉,299910,16,195,5,-88,-31.10,1486887,2618103,4721384,1486887,-31.10,56.79,31.49,31.49,305614881,33.19,33.19,305614881 +삼성공조,006660,17,13140,2,1110,9.23,2643412,270063,8126314,2643412,9.23,978.81,32.53,32.53,35063088060,32.84,32.84,35063088060 +KODEX 코스닥150선물인버스,251340,18,3745,3,0,0.00,21469034,26761936,67500000,21469034,0.00,80.22,31.81,31.81,80347303505,31.78,31.78,80347303505 +삼일씨엔에스,004440,19,4450,2,330,8.01,3680450,1571509,12731947,3680450,8.01,234.20,28.91,28.91,17628993365,31.12,31.12,17628993365 +라이콤,388790,20,3095,2,95,3.17,8638325,242819,29913930,8638325,3.17,3557.52,28.88,28.88,28136449560,30.39,30.39,28136449560 +한국ANKOR유전,152550,21,305,5,-65,-17.57,20607914,15152430,70020000,20607914,-17.57,136.00,29.43,29.43,6362048567,29.79,29.79,6362048567 +퀄리타스반도체,432720,22,14340,2,1820,14.54,4210684,566584,13929192,4210684,14.54,743.17,30.23,30.23,58474851830,29.27,29.27,58474851830 +아이윈플러스,123010,23,1879,2,80,4.45,8571048,5363988,32658542,8571048,4.45,159.79,26.24,26.24,16346741836,26.64,26.64,16346741836 +씨메스,475400,24,33650,2,2350,7.51,2769180,1353028,11608430,2769180,7.51,204.67,23.85,23.85,96073923050,24.60,24.60,96073923050 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9340,2,105,1.14,171100,180602,700000,171100,1.14,94.74,24.44,24.44,1598863785,24.45,24.45,1598863785 +알에스오토메이션,140670,26,16920,2,860,5.35,2210171,672129,9303140,2210171,5.35,328.83,23.76,23.76,38181767690,24.26,24.26,38181767690 +TIGER 우주방산,463250,27,13855,2,460,3.43,629754,572086,2700000,629754,3.43,110.08,23.32,23.32,8748968480,23.39,23.39,8748968480 +켐트로스,220260,28,5180,2,680,15.11,6011465,75887,26558307,6011465,15.11,7921.60,22.63,22.63,31820188215,23.13,23.13,31820188215 +켐트로닉스,089010,29,25900,2,1350,5.50,3231634,2349478,15334346,3231634,5.50,137.55,21.07,21.07,87236884700,21.97,21.97,87236884700 +ACE 엔비디아밸류체인액티브,483320,30,10205,2,125,1.24,2880528,1982538,13250000,2880528,1.24,145.29,21.74,21.74,29398246645,21.74,21.74,29398246645 diff --git a/top30/20250207/top30-atvtr-20250207-124002.csv b/top30/20250207/top30-atvtr-20250207-124002.csv new file mode 100644 index 000000000000..ce5f9ee25d9f --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18690,2,2220,13.48,22279347,38970040,24555148,22279347,13.48,57.17,90.73,90.73,413391171920,90.08,90.08,413391171920 +에스오에스랩,464080,2,16260,2,3480,27.23,14427484,1192084,17681830,14427484,27.23,1210.27,81.59,81.59,219032207350,76.18,76.18,219032207350 +램테크놀러지,171010,3,5400,2,540,11.11,8752022,2582801,14298752,8752022,11.11,338.86,61.21,61.21,51717816520,66.98,66.98,51717816520 +제주반도체,080220,4,17180,2,3020,21.33,24372279,2367715,34442833,24372279,21.33,1029.36,70.76,70.76,392171416250,66.28,66.28,392171416250 +어보브반도체,102120,5,12930,1,2980,29.95,11999298,1526381,17780753,11999298,29.95,786.13,67.48,67.48,139770863350,60.80,60.80,139770863350 +피아이이,452450,6,5880,1,1350,29.80,21720217,7372678,35826000,21720217,29.80,294.60,60.63,60.63,117665492760,55.86,55.86,117665492760 +아이언디바이스,464500,7,4590,2,540,13.33,7964903,2082868,13963263,7964903,13.33,382.40,57.04,57.04,35262290715,55.02,55.02,35262290715 +온코크로스,382150,8,12810,5,-260,-1.99,6521756,14261230,11881937,6521756,-1.99,45.73,54.89,54.89,83697739710,54.99,54.99,83697739710 +필옵틱스,161580,9,43050,2,4750,12.40,10685503,7892154,22850180,10685503,12.40,135.39,46.76,46.76,457977992100,46.56,46.56,457977992100 +와이씨켐,112290,10,27050,2,2050,8.20,4602917,2401843,10110545,4602917,8.20,191.64,45.53,45.53,126665544550,46.31,46.31,126665544550 +SOL 화장품TOP3플러스,0008T0,11,10065,5,-130,-1.28,1662699,236700,3600000,1662699,-1.28,702.45,46.19,46.19,16688925230,46.06,46.06,16688925230 +휴림로봇,090710,12,1935,2,253,15.04,50443503,7866589,109623165,50443503,15.04,641.24,46.02,46.02,97461723087,45.95,45.95,97461723087 +한빛레이저,452190,13,4985,2,440,9.68,9789950,4332438,23162757,9789950,9.68,225.97,42.27,42.27,51745065400,44.81,44.81,51745065400 +SOL 머니마켓액티브,484890,14,51130,3,0,0.00,160731,16705,370000,160731,0.00,962.17,43.44,43.44,8218039050,43.44,43.44,8218039050 +애닉,299910,15,185,5,-98,-34.63,1686974,2618103,4721384,1686974,-34.63,64.43,35.73,35.73,342630976,39.23,39.23,342630976 +범양건영,002410,16,3635,2,75,2.11,11055516,27158980,27479820,11055516,2.11,40.71,40.23,40.23,38967747555,39.01,39.01,38967747555 +삼성공조,006660,17,13150,2,1120,9.31,2699053,270063,8126314,2699053,9.31,999.42,33.21,33.21,35792652260,33.49,33.49,35792652260 +KODEX 코스닥150선물인버스,251340,18,3745,3,0,0.00,21719070,26761936,67500000,21719070,0.00,81.16,32.18,32.18,81283691220,32.15,32.15,81283691220 +삼일씨엔에스,004440,19,4480,2,360,8.74,3703786,1571509,12731947,3703786,8.74,235.68,29.09,29.09,17733756130,31.09,31.09,17733756130 +퀄리타스반도체,432720,20,14180,2,1660,13.26,4353455,566584,13929192,4353455,13.26,768.37,31.25,31.25,60513791120,30.64,30.64,60513791120 +라이콤,388790,21,3135,2,135,4.50,8795866,242819,29913930,8795866,4.50,3622.40,29.40,29.40,28627698210,30.53,30.53,28627698210 +한국ANKOR유전,152550,22,309,5,-61,-16.49,20901441,15152430,70020000,20901441,-16.49,137.94,29.85,29.85,6452046674,29.82,29.82,6452046674 +아이윈플러스,123010,23,1878,2,79,4.39,8634447,5363988,32658542,8634447,4.39,160.97,26.44,26.44,16465880853,26.85,26.85,16465880853 +씨메스,475400,24,33600,2,2300,7.35,2786254,1353028,11608430,2786254,7.35,205.93,24.00,24.00,96648884300,24.78,24.78,96648884300 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9340,2,105,1.14,171100,180602,700000,171100,1.14,94.74,24.44,24.44,1598863785,24.45,24.45,1598863785 +알에스오토메이션,140670,26,16950,2,890,5.54,2218499,672129,9303140,2218499,5.54,330.07,23.85,23.85,38322937960,24.30,24.30,38322937960 +TIGER 우주방산,463250,27,13820,2,425,3.17,652275,572086,2700000,652275,3.17,114.02,24.16,24.16,9060436130,24.28,24.28,9060436130 +켐트로스,220260,28,5180,2,680,15.11,6042310,75887,26558307,6042310,15.11,7962.25,22.75,22.75,31980076305,23.25,23.25,31980076305 +아모그린텍,125210,29,6780,2,1010,17.50,3807530,35531,16496790,3807530,17.50,9999.99,23.08,23.08,25381304800,22.69,22.69,25381304800 +ACE 엔비디아밸류체인액티브,483320,30,10215,2,135,1.34,2956519,1982538,13250000,2956519,1.34,149.13,22.31,22.31,30174181500,22.29,22.29,30174181500 diff --git a/top30/20250207/top30-atvtr-20250207-125002.csv b/top30/20250207/top30-atvtr-20250207-125002.csv new file mode 100644 index 000000000000..6a8130b99c1f --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18660,2,2190,13.30,22477421,38970040,24555148,22477421,13.30,57.68,91.54,91.54,417104322750,91.03,91.03,417104322750 +에스오에스랩,464080,2,16110,2,3330,26.06,14825808,1192084,17681830,14825808,26.06,1243.69,83.85,83.85,225486640140,79.16,79.16,225486640140 +제주반도체,080220,3,17130,2,2970,20.97,25275278,2367715,34442833,25275278,20.97,1067.50,73.38,73.38,407570896110,69.08,69.08,407570896110 +램테크놀러지,171010,4,5430,2,570,11.73,8814118,2582801,14298752,8814118,11.73,341.26,61.64,61.64,52055189450,67.04,67.04,52055189450 +어보브반도체,102120,5,12930,1,2980,29.95,12013445,1526381,17780753,12013445,29.95,787.05,67.56,67.56,139953784060,60.87,60.87,139953784060 +아이언디바이스,464500,6,4530,2,480,11.85,8676849,2082868,13963263,8676849,11.85,416.58,62.14,62.14,38491292495,60.85,60.85,38491292495 +피아이이,452450,7,5880,1,1350,29.80,21722710,7372678,35826000,21722710,29.80,294.64,60.63,60.63,117680151600,55.86,55.86,117680151600 +온코크로스,382150,8,12860,5,-210,-1.61,6550107,14261230,11881937,6550107,-1.61,45.93,55.13,55.13,84061193190,55.01,55.01,84061193190 +SOL 화장품TOP3플러스,0008T0,9,10050,5,-145,-1.42,1702374,236700,3600000,1702374,-1.42,719.21,47.29,47.29,17087737750,47.23,47.23,17087737750 +필옵틱스,161580,10,43400,2,5100,13.32,10749411,7892154,22850180,10749411,13.32,136.20,47.04,47.04,460735811350,46.46,46.46,460735811350 +휴림로봇,090710,11,1952,2,270,16.05,51041678,7866589,109623165,51041678,16.05,648.84,46.56,46.56,98626581483,46.09,46.09,98626581483 +와이씨켐,112290,12,27600,2,2600,10.40,4653367,2401843,10110545,4653367,10.40,193.74,46.02,46.02,128049651150,45.89,45.89,128049651150 +한빛레이저,452190,13,5030,2,485,10.67,9831905,4332438,23162757,9831905,10.67,226.94,42.45,42.45,51955667135,44.59,44.59,51955667135 +SOL 머니마켓액티브,484890,14,51130,3,0,0.00,160731,16705,370000,160731,0.00,962.17,43.44,43.44,8218039050,43.44,43.44,8218039050 +범양건영,002410,15,3640,2,80,2.25,11441882,27158980,27479820,11441882,2.25,42.13,41.64,41.64,40367806220,40.36,40.36,40367806220 +애닉,299910,16,185,5,-98,-34.63,1686974,2618103,4721384,1686974,-34.63,64.43,35.73,35.73,342630976,39.23,39.23,342630976 +삼성공조,006660,17,13040,2,1010,8.40,2732636,270063,8126314,2732636,8.40,1011.85,33.63,33.63,36231534960,34.19,34.19,36231534960 +퀄리타스반도체,432720,18,13930,2,1410,11.26,4604767,566584,13929192,4604767,11.26,812.72,33.06,33.06,64028408470,33.00,33.00,64028408470 +KODEX 코스닥150선물인버스,251340,19,3745,3,0,0.00,21973617,26761936,67500000,21973617,0.00,82.11,32.55,32.55,82236984665,32.53,32.53,82236984665 +삼일씨엔에스,004440,20,4620,2,500,12.14,3861212,1571509,12731947,3861212,12.14,245.70,30.33,30.33,18454882990,31.37,31.37,18454882990 +라이콤,388790,21,3100,2,100,3.33,8877519,242819,29913930,8877519,3.33,3656.02,29.68,29.68,28882804725,31.15,31.15,28882804725 +한국ANKOR유전,152550,22,308,5,-62,-16.76,21047276,15152430,70020000,21047276,-16.76,138.90,30.06,30.06,6496961701,30.13,30.13,6496961701 +아이윈플러스,123010,23,1864,2,65,3.61,8760928,5363988,32658542,8760928,3.61,163.33,26.83,26.83,16702206162,27.44,27.44,16702206162 +아모그린텍,125210,24,6940,2,1170,20.28,4552307,35531,16496790,4552307,20.28,9999.99,27.60,27.60,30521872690,26.66,26.66,30521872690 +알에스오토메이션,140670,25,16840,2,780,4.86,2248602,672129,9303140,2248602,4.86,334.55,24.17,24.17,38830451140,24.79,24.79,38830451140 +TIGER 우주방산,463250,26,13845,2,450,3.36,666465,572086,2700000,666465,3.36,116.50,24.68,24.68,9256727935,24.76,24.76,9256727935 +씨메스,475400,27,33900,2,2600,8.31,2807569,1353028,11608430,2807569,8.31,207.50,24.19,24.19,97370022650,24.74,24.74,97370022650 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9340,2,105,1.14,171100,180602,700000,171100,1.14,94.74,24.44,24.44,1598863785,24.45,24.45,1598863785 +켐트로스,220260,29,5120,2,620,13.78,6150418,75887,26558307,6150418,13.78,8104.71,23.16,23.16,32535908315,23.93,23.93,32535908315 +ACE 엔비디아밸류체인액티브,483320,30,10210,2,130,1.29,3034520,1982538,13250000,3034520,1.29,153.06,22.90,22.90,30970513765,22.89,22.89,30970513765 diff --git a/top30/20250207/top30-atvtr-20250207-130002.csv b/top30/20250207/top30-atvtr-20250207-130002.csv new file mode 100644 index 000000000000..79abd7cacb75 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18580,2,2110,12.81,22662241,38970040,24555148,22662241,12.81,58.15,92.29,92.29,420549215010,92.18,92.18,420549215010 +에스오에스랩,464080,2,16100,2,3320,25.98,15092585,1192084,17681830,15092585,25.98,1266.07,85.36,85.36,229794595590,80.72,80.72,229794595590 +제주반도체,080220,3,16820,2,2660,18.79,25855434,2367715,34442833,25855434,18.79,1092.00,75.07,75.07,417466874920,72.06,72.06,417466874920 +램테크놀러지,171010,4,5390,2,530,10.91,8884204,2582801,14298752,8884204,10.91,343.98,62.13,62.13,52434513980,68.03,68.03,52434513980 +아이언디바이스,464500,5,4425,2,375,9.26,9225128,2082868,13963263,9225128,9.26,442.91,66.07,66.07,40961687685,66.29,66.29,40961687685 +어보브반도체,102120,6,12930,1,2980,29.95,12029712,1526381,17780753,12029712,29.95,788.12,67.66,67.66,140164116370,60.97,60.97,140164116370 +온코크로스,382150,7,12740,5,-330,-2.52,6608210,14261230,11881937,6608210,-2.52,46.34,55.62,55.62,84802438810,56.02,56.02,84802438810 +피아이이,452450,8,5880,1,1350,29.80,21724112,7372678,35826000,21724112,29.80,294.66,60.64,60.64,117688395360,55.87,55.87,117688395360 +필옵틱스,161580,9,42950,2,4650,12.14,10917475,7892154,22850180,10917475,12.14,138.33,47.78,47.78,468024057850,47.69,47.69,468024057850 +SOL 화장품TOP3플러스,0008T0,10,10055,5,-140,-1.37,1707941,236700,3600000,1707941,-1.37,721.56,47.44,47.44,17143660380,47.36,47.36,17143660380 +범양건영,002410,11,3830,2,270,7.58,13836853,27158980,27479820,13836853,7.58,50.95,50.35,50.35,49395230090,46.93,46.93,49395230090 +와이씨켐,112290,12,27300,2,2300,9.20,4682537,2401843,10110545,4682537,9.20,194.96,46.31,46.31,128852852600,46.68,46.68,128852852600 +휴림로봇,090710,13,1944,2,262,15.58,51457980,7866589,109623165,51457980,15.58,654.13,46.94,46.94,99436025562,46.66,46.66,99436025562 +한빛레이저,452190,14,4990,2,445,9.79,9868818,4332438,23162757,9868818,9.79,227.79,42.61,42.61,52140015220,45.11,45.11,52140015220 +SOL 머니마켓액티브,484890,15,51130,3,0,0.00,160732,16705,370000,160732,0.00,962.18,43.44,43.44,8218090180,43.44,43.44,8218090180 +애닉,299910,16,185,5,-98,-34.63,1686974,2618103,4721384,1686974,-34.63,64.43,35.73,35.73,342630976,39.23,39.23,342630976 +삼성공조,006660,17,13030,2,1000,8.31,2770843,270063,8126314,2770843,8.31,1026.00,34.10,34.10,36728565210,34.69,34.69,36728565210 +퀄리타스반도체,432720,18,13850,2,1330,10.62,4698658,566584,13929192,4698658,10.62,829.30,33.73,33.73,65342059090,33.87,33.87,65342059090 +KODEX 코스닥150선물인버스,251340,19,3745,3,0,0.00,22290977,26761936,67500000,22290977,0.00,83.29,33.02,33.02,83425405560,33.00,33.00,83425405560 +삼일씨엔에스,004440,20,4565,2,445,10.80,3913075,1571509,12731947,3913075,10.80,249.00,30.73,30.73,18691843420,32.16,32.16,18691843420 +라이콤,388790,21,3115,2,115,3.83,8905012,242819,29913930,8905012,3.83,3667.35,29.77,29.77,28968096280,31.09,31.09,28968096280 +한국ANKOR유전,152550,22,308,5,-62,-16.76,21197037,15152430,70020000,21197037,-16.76,139.89,30.27,30.27,6542941419,30.34,30.34,6542941419 +아모그린텍,125210,23,6850,2,1080,18.72,4926947,35531,16496790,4926947,18.72,9999.99,29.87,29.87,33093494920,29.29,29.29,33093494920 +대동기어,008830,24,17130,2,1720,11.16,2655012,5024430,8987520,2655012,11.16,52.84,29.54,29.54,43349460100,28.16,28.16,43349460100 +아이윈플러스,123010,25,1864,2,65,3.61,8864959,5363988,32658542,8864959,3.61,165.27,27.14,27.14,16895719833,27.75,27.75,16895719833 +전진건설로봇,079900,26,51900,2,9850,23.42,4235293,3928837,14592545,4235293,23.42,107.80,29.02,29.02,198665859800,26.23,26.23,198665859800 +TIGER 우주방산,463250,27,13825,2,430,3.21,682088,572086,2700000,682088,3.21,119.23,25.26,25.26,9473004955,25.38,25.38,9473004955 +씨메스,475400,28,33550,2,2250,7.19,2824582,1353028,11608430,2824582,7.19,208.76,24.33,24.33,97944233350,25.15,25.15,97944233350 +알에스오토메이션,140670,29,16760,2,700,4.36,2267320,672129,9303140,2267320,4.36,337.33,24.37,24.37,39144859220,25.11,25.11,39144859220 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9350,2,115,1.25,171138,180602,700000,171138,1.25,94.76,24.45,24.45,1599219040,24.43,24.43,1599219040 diff --git a/top30/20250207/top30-atvtr-20250207-131002.csv b/top30/20250207/top30-atvtr-20250207-131002.csv new file mode 100644 index 000000000000..45edfc9cf5fd --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18830,2,2360,14.33,23210519,38970040,24555148,23210519,14.33,59.56,94.52,94.52,430881722610,93.19,93.19,430881722610 +에스오에스랩,464080,2,16000,2,3220,25.20,15345768,1192084,17681830,15345768,25.20,1287.31,86.79,86.79,233867073870,82.67,82.67,233867073870 +제주반도체,080220,3,16950,2,2790,19.70,26742725,2367715,34442833,26742725,19.70,1129.47,77.64,77.64,432358522450,74.06,74.06,432358522450 +아이언디바이스,464500,4,4355,2,305,7.53,9759532,2082868,13963263,9759532,7.53,468.56,69.89,69.89,43299737165,71.20,71.20,43299737165 +램테크놀러지,171010,5,5430,2,570,11.73,8967736,2582801,14298752,8967736,11.73,347.21,62.72,62.72,52884043160,68.11,68.11,52884043160 +어보브반도체,102120,6,12900,2,2950,29.65,12583939,1526381,17780753,12583939,29.65,824.43,70.77,70.77,147320799640,64.23,64.23,147320799640 +온코크로스,382150,7,12710,5,-360,-2.75,6695524,14261230,11881937,6695524,-2.75,46.95,56.35,56.35,85910275680,56.89,56.89,85910275680 +범양건영,002410,8,3690,2,130,3.65,15838039,27158980,27479820,15838039,3.65,58.32,57.64,57.64,56930180340,56.14,56.14,56930180340 +피아이이,452450,9,5880,1,1350,29.80,21725009,7372678,35826000,21725009,29.80,294.67,60.64,60.64,117693669720,55.87,55.87,117693669720 +필옵틱스,161580,10,43050,2,4750,12.40,11052745,7892154,22850180,11052745,12.40,140.05,48.37,48.37,473829241600,48.17,48.17,473829241600 +와이씨켐,112290,11,27050,2,2050,8.20,4731237,2401843,10110545,4731237,8.20,196.98,46.80,46.80,130171365900,47.60,47.60,130171365900 +SOL 화장품TOP3플러스,0008T0,12,10045,5,-150,-1.47,1708559,236700,3600000,1708559,-1.47,721.82,47.46,47.46,17149868775,47.43,47.43,17149868775 +휴림로봇,090710,13,1946,2,264,15.70,51977415,7866589,109623165,51977415,15.70,660.74,47.41,47.41,100443347756,47.08,47.08,100443347756 +대동기어,008830,14,17340,2,1930,12.52,4348976,5024430,8987520,4348976,12.52,86.56,48.39,48.39,73140503110,46.93,46.93,73140503110 +한빛레이저,452190,15,4990,2,445,9.79,9944025,4332438,23162757,9944025,9.79,229.52,42.93,42.93,52515350850,45.44,45.44,52515350850 +SOL 머니마켓액티브,484890,16,51125,5,-5,-0.01,160890,16705,370000,160890,-0.01,963.12,43.48,43.48,8226167930,43.49,43.49,8226167930 +애닉,299910,17,188,5,-95,-33.57,1838125,2618103,4721384,1838125,-33.57,70.21,38.93,38.93,371047364,41.80,41.80,371047364 +삼성공조,006660,18,12940,2,910,7.56,2805841,270063,8126314,2805841,7.56,1038.96,34.53,34.53,37183487600,35.36,35.36,37183487600 +퀄리타스반도체,432720,19,13780,2,1260,10.06,4842604,566584,13929192,4842604,10.06,854.70,34.77,34.77,67313059690,35.07,35.07,67313059690 +KODEX 코스닥150선물인버스,251340,20,3745,3,0,0.00,22480015,26761936,67500000,22480015,0.00,84.00,33.30,33.30,84133459220,33.28,33.28,84133459220 +삼일씨엔에스,004440,21,4585,2,465,11.29,3944521,1571509,12731947,3944521,11.29,251.00,30.98,30.98,18835718745,32.27,32.27,18835718745 +라이콤,388790,22,3095,2,95,3.17,8963069,242819,29913930,8963069,3.17,3691.26,29.96,29.96,29147812295,31.48,31.48,29147812295 +아모그린텍,125210,23,6790,2,1020,17.68,5188857,35531,16496790,5188857,17.68,9999.99,31.45,31.45,34876217470,31.14,31.14,34876217470 +한국ANKOR유전,152550,24,308,5,-62,-16.76,21318512,15152430,70020000,21318512,-16.76,140.69,30.45,30.45,6580164828,30.51,30.51,6580164828 +전진건설로봇,079900,25,52300,2,10250,24.38,4809355,3928837,14592545,4809355,24.38,122.41,32.96,32.96,228726354000,29.97,29.97,228726354000 +아이윈플러스,123010,26,1834,2,35,1.95,9050352,5363988,32658542,9050352,1.95,168.72,27.71,27.71,17237000457,28.78,28.78,17237000457 +TIGER 우주방산,463250,27,13820,2,425,3.17,683176,572086,2700000,683176,3.17,119.42,25.30,25.30,9488026990,25.43,25.43,9488026990 +알에스오토메이션,140670,28,16810,2,750,4.67,2290526,672129,9303140,2290526,4.67,340.79,24.62,24.62,39532996810,25.28,25.28,39532996810 +씨메스,475400,29,33700,2,2400,7.67,2842755,1353028,11608430,2842755,7.67,210.10,24.49,24.49,98555874400,25.19,25.19,98555874400 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9350,2,115,1.25,171150,180602,700000,171150,1.25,94.77,24.45,24.45,1599331240,24.44,24.44,1599331240 diff --git a/top30/20250207/top30-atvtr-20250207-132003.csv b/top30/20250207/top30-atvtr-20250207-132003.csv new file mode 100644 index 000000000000..44120e32d1ef --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-132003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18780,2,2310,14.03,23468446,38970040,24555148,23468446,14.03,60.22,95.57,95.57,435745350910,94.49,94.49,435745350910 +에스오에스랩,464080,2,15890,2,3110,24.33,15708765,1192084,17681830,15708765,24.33,1317.76,88.84,88.84,239636196960,85.29,85.29,239636196960 +제주반도체,080220,3,16700,2,2540,17.94,27164627,2367715,34442833,27164627,17.94,1147.29,78.87,78.87,439426100920,76.40,76.40,439426100920 +아이언디바이스,464500,4,4320,2,270,6.67,9976094,2082868,13963263,9976094,6.67,478.96,71.45,71.45,44238136860,73.34,73.34,44238136860 +램테크놀러지,171010,5,5370,2,510,10.49,9015279,2582801,14298752,9015279,10.49,349.05,63.05,63.05,53139494310,69.21,69.21,53139494310 +어보브반도체,102120,6,12810,2,2860,28.74,12757269,1526381,17780753,12757269,28.74,835.79,71.75,71.75,149546320060,65.66,65.66,149546320060 +범양건영,002410,7,3760,2,200,5.62,16522284,27158980,27479820,16522284,5.62,60.84,60.13,60.13,59485405730,57.57,57.57,59485405730 +온코크로스,382150,8,12710,5,-360,-2.75,6719627,14261230,11881937,6719627,-2.75,47.12,56.55,56.55,86217129080,57.09,57.09,86217129080 +피아이이,452450,9,5880,1,1350,29.80,21728358,7372678,35826000,21728358,29.80,294.71,60.65,60.65,117713361840,55.88,55.88,117713361840 +대동기어,008830,10,17470,2,2060,13.37,5125238,5024430,8987520,5125238,13.37,102.01,57.03,57.03,86631434140,55.18,55.18,86631434140 +필옵틱스,161580,11,42900,2,4600,12.01,11105977,7892154,22850180,11105977,12.01,140.72,48.60,48.60,476114872850,48.57,48.57,476114872850 +와이씨켐,112290,12,26800,2,1800,7.20,4765469,2401843,10110545,4765469,7.20,198.41,47.13,47.13,131094014950,48.38,48.38,131094014950 +휴림로봇,090710,13,1956,2,274,16.29,53038496,7866589,109623165,53038496,16.29,674.22,48.38,48.38,102521044753,47.81,47.81,102521044753 +SOL 화장품TOP3플러스,0008T0,14,10050,5,-145,-1.42,1711725,236700,3600000,1711725,-1.42,723.16,47.55,47.55,17181656055,47.49,47.49,17181656055 +한빛레이저,452190,15,4940,2,395,8.69,10014442,4332438,23162757,10014442,8.69,231.15,43.24,43.24,52865003655,46.20,46.20,52865003655 +SOL 머니마켓액티브,484890,16,51130,3,0,0.00,160893,16705,370000,160893,0.00,963.14,43.48,43.48,8226321320,43.48,43.48,8226321320 +애닉,299910,17,188,5,-95,-33.57,1838125,2618103,4721384,1838125,-33.57,70.21,38.93,38.93,371047364,41.80,41.80,371047364 +퀄리타스반도체,432720,18,13610,2,1090,8.71,4915871,566584,13929192,4915871,8.71,867.63,35.29,35.29,68311972960,36.03,36.03,68311972960 +삼성공조,006660,19,12890,2,860,7.15,2841154,270063,8126314,2841154,7.15,1052.03,34.96,34.96,37638297620,35.93,35.93,37638297620 +KODEX 코스닥150선물인버스,251340,20,3740,5,-5,-0.13,22915067,26761936,67500000,22915067,-0.13,85.63,33.95,33.95,85760749640,33.97,33.97,85760749640 +삼일씨엔에스,004440,21,4615,2,495,12.01,4012615,1571509,12731947,4012615,12.01,255.34,31.52,31.52,19151772215,32.59,32.59,19151772215 +아모그린텍,125210,22,6770,2,1000,17.33,5393837,35531,16496790,5393837,17.33,9999.99,32.70,32.70,36264539100,32.47,32.47,36264539100 +전진건설로봇,079900,23,53500,2,11450,27.23,5236984,3928837,14592545,5236984,27.23,133.30,35.89,35.89,251381603100,32.20,32.20,251381603100 +라이콤,388790,24,3075,2,75,2.50,9003478,242819,29913930,9003478,2.50,3707.90,30.10,30.10,29272312265,31.82,31.82,29272312265 +한국ANKOR유전,152550,25,307,5,-63,-17.03,21427642,15152430,70020000,21427642,-17.03,141.41,30.60,30.60,6613575958,30.77,30.77,6613575958 +아이윈플러스,123010,26,1863,2,64,3.56,9207468,5363988,32658542,9207468,3.56,171.65,28.19,28.19,17528166712,28.81,28.81,17528166712 +TIGER 우주방산,463250,27,13710,2,315,2.35,694089,572086,2700000,694089,2.35,121.33,25.71,25.71,9638411030,26.04,26.04,9638411030 +알에스오토메이션,140670,28,16850,2,790,4.92,2300812,672129,9303140,2300812,4.92,342.32,24.73,24.73,39706240120,25.33,25.33,39706240120 +씨메스,475400,29,33750,2,2450,7.83,2851975,1353028,11608430,2851975,7.83,210.78,24.57,24.57,98867298550,25.24,25.24,98867298550 +켐트로스,220260,30,5020,2,520,11.56,6358559,75887,26558307,6358559,11.56,8378.98,23.94,23.94,33596362265,25.20,25.20,33596362265 diff --git a/top30/20250207/top30-atvtr-20250207-133002.csv b/top30/20250207/top30-atvtr-20250207-133002.csv new file mode 100644 index 000000000000..ff62d16426b2 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18760,2,2290,13.90,23672163,38970040,24555148,23672163,13.90,60.74,96.40,96.40,439563610150,95.42,95.42,439563610150 +에스오에스랩,464080,2,15720,2,2940,23.00,16072322,1192084,17681830,16072322,23.00,1348.25,90.90,90.90,245359040880,88.27,88.27,245359040880 +제주반도체,080220,3,16810,2,2650,18.71,27514189,2367715,34442833,27514189,18.71,1162.06,79.88,79.88,445277239540,76.91,76.91,445277239540 +아이언디바이스,464500,4,4360,2,310,7.65,10153290,2082868,13963263,10153290,7.65,487.47,72.71,72.71,45008136515,73.93,73.93,45008136515 +대동기어,008830,5,18080,2,2670,17.33,6872303,5024430,8987520,6872303,17.33,136.78,76.46,76.46,118072347400,72.66,72.66,118072347400 +램테크놀러지,171010,6,5320,2,460,9.47,9112335,2582801,14298752,9112335,9.47,352.81,63.73,63.73,53655196810,70.53,70.53,53655196810 +어보브반도체,102120,7,12840,2,2890,29.05,12863124,1526381,17780753,12863124,29.05,842.72,72.34,72.34,150902112170,66.10,66.10,150902112170 +범양건영,002410,8,3780,2,220,6.18,18068867,27158980,27479820,18068867,6.18,66.53,65.75,65.75,65363733505,62.93,62.93,65363733505 +온코크로스,382150,9,12700,5,-370,-2.83,6741300,14261230,11881937,6741300,-2.83,47.27,56.74,56.74,86492530300,57.32,57.32,86492530300 +피아이이,452450,10,5880,1,1350,29.80,21732476,7372678,35826000,21732476,29.80,294.77,60.66,60.66,117737575680,55.89,55.89,117737575680 +필옵틱스,161580,11,43000,2,4700,12.27,11246972,7892154,22850180,11246972,12.27,142.51,49.22,49.22,482146503200,49.07,49.07,482146503200 +와이씨켐,112290,12,26850,2,1850,7.40,4798619,2401843,10110545,4798619,7.40,199.79,47.46,47.46,131983288200,48.62,48.62,131983288200 +휴림로봇,090710,13,1961,2,279,16.59,54034748,7866589,109623165,54034748,16.59,686.89,49.29,49.29,104483208366,48.60,48.60,104483208366 +SOL 화장품TOP3플러스,0008T0,14,10025,5,-170,-1.67,1735414,236700,3600000,1735414,-1.67,733.17,48.21,48.21,17419388065,48.27,48.27,17419388065 +한빛레이저,452190,15,4945,2,400,8.80,10099753,4332438,23162757,10099753,8.80,233.12,43.60,43.60,53286267810,46.52,46.52,53286267810 +SOL 머니마켓액티브,484890,16,51130,3,0,0.00,163353,16705,370000,163353,0.00,977.87,44.15,44.15,8352101120,44.15,44.15,8352101120 +애닉,299910,17,188,5,-95,-33.57,1838125,2618103,4721384,1838125,-33.57,70.21,38.93,38.93,371047364,41.80,41.80,371047364 +퀄리타스반도체,432720,18,13580,2,1060,8.47,4986187,566584,13929192,4986187,8.47,880.04,35.80,35.80,69263525350,36.62,36.62,69263525350 +삼성공조,006660,19,12980,2,950,7.90,2860179,270063,8126314,2860179,7.90,1059.08,35.20,35.20,37884887330,35.92,35.92,37884887330 +KODEX 코스닥150선물인버스,251340,20,3740,5,-5,-0.13,23233523,26761936,67500000,23233523,-0.13,86.82,34.42,34.42,86950353570,34.44,34.44,86950353570 +전진건설로봇,079900,21,53500,2,11450,27.23,5501339,3928837,14592545,5501339,27.23,140.02,37.70,37.70,265517788900,34.01,34.01,265517788900 +아모그린텍,125210,22,6790,2,1020,17.68,5603722,35531,16496790,5603722,17.68,9999.99,33.97,33.97,37681909590,33.64,33.64,37681909590 +삼일씨엔에스,004440,23,4625,2,505,12.26,4068472,1571509,12731947,4068472,12.26,258.89,31.95,31.95,19407828165,32.96,32.96,19407828165 +라이콤,388790,24,3070,2,70,2.33,9063375,242819,29913930,9063375,2.33,3732.56,30.30,30.30,29456173320,32.07,32.07,29456173320 +한국ANKOR유전,152550,25,307,5,-63,-17.03,21544270,15152430,70020000,21544270,-17.03,142.18,30.77,30.77,6649282201,30.93,30.93,6649282201 +아이윈플러스,123010,26,1859,2,60,3.34,9272832,5363988,32658542,9272832,3.34,172.87,28.39,28.39,17649334079,29.07,29.07,17649334079 +TIGER 우주방산,463250,27,13690,2,295,2.20,737394,572086,2700000,737394,2.20,128.90,27.31,27.31,10233460305,27.69,27.69,10233460305 +켐트로스,220260,28,4970,2,470,10.44,6448921,75887,26558307,6448921,10.44,8498.06,24.28,24.28,34047391030,25.79,25.79,34047391030 +씨메스,475400,29,33600,2,2300,7.35,2867808,1353028,11608430,2867808,7.35,211.95,24.70,24.70,99401409800,25.48,25.48,99401409800 +알에스오토메이션,140670,30,16820,2,760,4.73,2307233,672129,9303140,2307233,4.73,343.27,24.80,24.80,39814451660,25.44,25.44,39814451660 diff --git a/top30/20250207/top30-atvtr-20250207-134002.csv b/top30/20250207/top30-atvtr-20250207-134002.csv new file mode 100644 index 000000000000..857eb62cc587 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18730,2,2260,13.72,23899430,38970040,24555148,23899430,13.72,61.33,97.33,97.33,443837502080,96.50,96.50,443837502080 +에스오에스랩,464080,2,15870,2,3090,24.18,16232610,1192084,17681830,16232610,24.18,1361.70,91.80,91.80,247889061010,88.34,88.34,247889061010 +대동기어,008830,3,17970,2,2560,16.61,7747068,5024430,8987520,7747068,16.61,154.19,86.20,86.20,133951749440,82.94,82.94,133951749440 +제주반도체,080220,4,16970,2,2810,19.84,28110285,2367715,34442833,28110285,19.84,1187.23,81.61,81.61,455378219980,77.91,77.91,455378219980 +아이언디바이스,464500,5,4315,2,265,6.54,10348896,2082868,13963263,10348896,6.54,496.86,74.12,74.12,45849650415,76.10,76.10,45849650415 +램테크놀러지,171010,6,5290,2,430,8.85,9157458,2582801,14298752,9157458,8.85,354.56,64.04,64.04,53894117840,71.25,71.25,53894117840 +범양건영,002410,7,3710,2,150,4.21,18954239,27158980,27479820,18954239,4.21,69.79,68.98,68.98,68668541420,67.36,67.36,68668541420 +어보브반도체,102120,8,12870,2,2920,29.35,12986041,1526381,17780753,12986041,29.35,850.77,73.03,73.03,152484544860,66.63,66.63,152484544860 +온코크로스,382150,9,12760,5,-310,-2.37,6759675,14261230,11881937,6759675,-2.37,47.40,56.89,56.89,86726559540,57.20,57.20,86726559540 +피아이이,452450,10,5880,1,1350,29.80,21734844,7372678,35826000,21734844,29.80,294.80,60.67,60.67,117751499520,55.90,55.90,117751499520 +SOL 머니마켓액티브,484890,11,51130,3,0,0.00,188890,16705,370000,188890,0.00,1130.74,51.05,51.05,9657807930,51.05,51.05,9657807930 +SOL 화장품TOP3플러스,0008T0,12,10010,5,-185,-1.81,1808017,236700,3600000,1808017,-1.81,763.84,50.22,50.22,18146170555,50.36,50.36,18146170555 +필옵틱스,161580,13,42900,2,4600,12.01,11344257,7892154,22850180,11344257,12.01,143.74,49.65,49.65,486329947550,49.61,49.61,486329947550 +휴림로봇,090710,14,1984,2,302,17.95,55155406,7866589,109623165,55155406,17.95,701.13,50.31,50.31,106700775873,49.06,49.06,106700775873 +와이씨켐,112290,15,26950,2,1950,7.80,4813997,2401843,10110545,4813997,7.80,200.43,47.61,47.61,132397417850,48.59,48.59,132397417850 +한빛레이저,452190,16,4910,2,365,8.03,10173282,4332438,23162757,10173282,8.03,234.82,43.92,43.92,53648413600,47.17,47.17,53648413600 +애닉,299910,17,190,5,-93,-32.86,1915747,2618103,4721384,1915747,-32.86,73.17,40.58,40.58,385795544,43.01,43.01,385795544 +퀄리타스반도체,432720,18,13700,2,1180,9.42,5038213,566584,13929192,5038213,9.42,889.23,36.17,36.17,69973353560,36.67,36.67,69973353560 +삼성공조,006660,19,12940,2,910,7.56,2870551,270063,8126314,2870551,7.56,1062.92,35.32,35.32,38019029190,36.16,36.16,38019029190 +전진건설로봇,079900,20,52900,2,10850,25.80,5619117,3928837,14592545,5619117,25.80,143.02,38.51,38.51,271777046400,35.21,35.21,271777046400 +아모그린텍,125210,21,6780,2,1010,17.50,5833069,35531,16496790,5833069,17.50,9999.99,35.36,35.36,39245651470,35.09,35.09,39245651470 +KODEX 코스닥150선물인버스,251340,22,3745,3,0,0.00,23578279,26761936,67500000,23578279,0.00,88.10,34.93,34.93,88239790760,34.91,34.91,88239790760 +삼일씨엔에스,004440,23,4555,2,435,10.56,4093666,1571509,12731947,4093666,10.56,260.49,32.15,32.15,19523984860,33.67,33.67,19523984860 +라이콤,388790,24,3105,2,105,3.50,9117413,242819,29913930,9117413,3.50,3754.82,30.48,30.48,29622862070,31.89,31.89,29622862070 +한국ANKOR유전,152550,25,307,5,-63,-17.03,21570168,15152430,70020000,21570168,-17.03,142.35,30.81,30.81,6657224690,30.97,30.97,6657224690 +아이윈플러스,123010,26,1871,2,72,4.00,9360064,5363988,32658542,9360064,4.00,174.50,28.66,28.66,17811865515,29.15,29.15,17811865515 +TIGER 우주방산,463250,27,13680,2,285,2.13,752906,572086,2700000,752906,2.13,131.61,27.89,27.89,10446059430,28.28,28.28,10446059430 +켐트로스,220260,28,4915,2,415,9.22,6519663,75887,26558307,6519663,9.22,8591.28,24.55,24.55,34396762685,26.35,26.35,34396762685 +에스피소프트,443670,29,10840,2,1070,10.95,6505051,844492,24201392,6505051,10.95,770.29,26.88,26.88,69008066990,26.30,26.30,69008066990 +ACE 엔비디아밸류체인액티브,483320,30,10205,2,125,1.24,3459752,1982538,13250000,3459752,1.24,174.51,26.11,26.11,35312313785,26.12,26.12,35312313785 diff --git a/top30/20250207/top30-atvtr-20250207-135002.csv b/top30/20250207/top30-atvtr-20250207-135002.csv new file mode 100644 index 000000000000..f21df7f0a78d --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18760,2,2290,13.90,24078435,38970040,24555148,24078435,13.90,61.79,98.06,98.06,447202092850,97.08,97.08,447202092850 +에스오에스랩,464080,2,15860,2,3080,24.10,16365796,1192084,17681830,16365796,24.10,1372.87,92.56,92.56,250000044040,89.15,89.15,250000044040 +대동기어,008830,3,18040,2,2630,17.07,8175434,5024430,8987520,8175434,17.07,162.71,90.96,90.96,141655973050,87.37,87.37,141655973050 +제주반도체,080220,4,16910,2,2750,19.42,28384949,2367715,34442833,28384949,19.42,1198.83,82.41,82.41,460035012660,78.99,78.99,460035012660 +아이언디바이스,464500,5,4300,2,250,6.17,10430739,2082868,13963263,10430739,6.17,500.79,74.70,74.70,46200966875,76.95,76.95,46200966875 +램테크놀러지,171010,6,5490,2,630,12.96,9540966,2582801,14298752,9540966,12.96,369.40,66.73,66.73,55983711850,71.32,71.32,55983711850 +범양건영,002410,7,3640,2,80,2.25,19411192,27158980,27479820,19411192,2.25,71.47,70.64,70.64,70345274250,70.33,70.33,70345274250 +어보브반도체,102120,8,12870,2,2920,29.35,13104759,1526381,17780753,13104759,29.35,858.55,73.70,73.70,154010415770,67.30,67.30,154010415770 +온코크로스,382150,9,12820,5,-250,-1.91,6833403,14261230,11881937,6833403,-1.91,47.92,57.51,57.51,87665711400,57.55,57.55,87665711400 +피아이이,452450,10,5880,1,1350,29.80,21736220,7372678,35826000,21736220,29.80,294.82,60.67,60.67,117759590400,55.90,55.90,117759590400 +SOL 머니마켓액티브,484890,11,51130,3,0,0.00,188891,16705,370000,188891,0.00,1130.75,51.05,51.05,9657859060,51.05,51.05,9657859060 +SOL 화장품TOP3플러스,0008T0,12,10010,5,-185,-1.81,1832107,236700,3600000,1832107,-1.81,774.02,50.89,50.89,18387252840,51.02,51.02,18387252840 +휴림로봇,090710,13,1982,2,300,17.84,56867324,7866589,109623165,56867324,17.84,722.90,51.88,51.88,110102869102,50.67,50.67,110102869102 +필옵틱스,161580,14,43400,2,5100,13.32,11493819,7892154,22850180,11493819,13.32,145.64,50.30,50.30,492797029100,49.69,49.69,492797029100 +한빛레이저,452190,15,4840,2,295,6.49,10352950,4332438,23162757,10352950,6.49,238.96,44.70,44.70,54519166055,48.63,48.63,54519166055 +와이씨켐,112290,16,27050,2,2050,8.20,4832650,2401843,10110545,4832650,8.20,201.21,47.80,47.80,132899622750,48.59,48.59,132899622750 +애닉,299910,17,190,5,-93,-32.86,1915747,2618103,4721384,1915747,-32.86,73.17,40.58,40.58,385795544,43.01,43.01,385795544 +퀄리타스반도체,432720,18,13630,2,1110,8.87,5061641,566584,13929192,5061641,8.87,893.36,36.34,36.34,70293148430,37.02,37.02,70293148430 +삼성공조,006660,19,12930,2,900,7.48,2878335,270063,8126314,2878335,7.48,1065.80,35.42,35.42,38119597330,36.28,36.28,38119597330 +아모그린텍,125210,20,6760,2,990,17.16,5980114,35531,16496790,5980114,17.16,9999.99,36.25,36.25,40242540940,36.09,36.09,40242540940 +KODEX 코스닥150선물인버스,251340,21,3745,3,0,0.00,24248830,26761936,67500000,24248830,0.00,90.61,35.92,35.92,90751019775,35.90,35.90,90751019775 +전진건설로봇,079900,22,53200,2,11150,26.52,5700191,3928837,14592545,5700191,26.52,145.09,39.06,39.06,276085613400,35.56,35.56,276085613400 +에스피소프트,443670,23,11280,2,1510,15.46,8844692,844492,24201392,8844692,15.46,1047.34,36.55,36.55,95338815730,34.92,34.92,95338815730 +삼일씨엔에스,004440,24,4555,2,435,10.56,4110831,1571509,12731947,4110831,10.56,261.58,32.29,32.29,19602172655,33.80,33.80,19602172655 +라이콤,388790,25,3090,2,90,3.00,9131655,242819,29913930,9131655,3.00,3760.68,30.53,30.53,29666929320,32.10,32.10,29666929320 +한국ANKOR유전,152550,26,304,5,-66,-17.84,21712053,15152430,70020000,21712053,-17.84,143.29,31.01,31.01,6700499692,31.48,31.48,6700499692 +아이윈플러스,123010,27,1883,2,84,4.67,9472235,5363988,32658542,9472235,4.67,176.59,29.00,29.00,18022825512,29.31,29.31,18022825512 +TIGER 우주방산,463250,28,13745,2,350,2.61,758936,572086,2700000,758936,2.61,132.66,28.11,28.11,10528719420,28.37,28.37,10528719420 +ACE 엔비디아밸류체인액티브,483320,29,10205,2,125,1.24,3557217,1982538,13250000,3557217,1.24,179.43,26.85,26.85,36307087370,26.85,26.85,36307087370 +켐트로스,220260,30,4925,2,425,9.44,6564248,75887,26558307,6564248,9.44,8650.03,24.72,24.72,34615754620,26.46,26.46,34615754620 diff --git a/top30/20250207/top30-atvtr-20250207-140001.csv b/top30/20250207/top30-atvtr-20250207-140001.csv new file mode 100644 index 000000000000..3484c30f0c9e --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18960,2,2490,15.12,24562448,38970040,24555148,24562448,15.12,63.03,100.03,100.03,456378395060,98.03,98.03,456378395060 +대동기어,008830,2,17820,2,2410,15.64,8458624,5024430,8987520,8458624,15.64,168.35,94.12,94.12,146733972760,91.62,91.62,146733972760 +에스오에스랩,464080,3,15760,2,2980,23.32,16500632,1192084,17681830,16500632,23.32,1384.18,93.32,93.32,252135235570,90.48,90.48,252135235570 +제주반도체,080220,4,16850,2,2690,19.00,28638925,2367715,34442833,28638925,19.00,1209.56,83.15,83.15,464309825900,80.00,80.00,464309825900 +아이언디바이스,464500,5,4310,2,260,6.42,10482893,2082868,13963263,10482893,6.42,503.29,75.07,75.07,46425287280,77.14,77.14,46425287280 +범양건영,002410,6,3625,2,65,1.83,19856844,27158980,27479820,19856844,1.83,73.11,72.26,72.26,71968328105,72.25,72.25,71968328105 +램테크놀러지,171010,7,5750,2,890,18.31,10072030,2582801,14298752,10072030,18.31,389.97,70.44,70.44,58972945850,71.73,71.73,58972945850 +어보브반도체,102120,8,12890,2,2940,29.55,13158203,1526381,17780753,13158203,29.55,862.05,74.00,74.00,154697918510,67.50,67.50,154697918510 +온코크로스,382150,9,12730,5,-340,-2.60,6862679,14261230,11881937,6862679,-2.60,48.12,57.76,57.76,88038162740,58.20,58.20,88038162740 +피아이이,452450,10,5880,1,1350,29.80,21737389,7372678,35826000,21737389,29.80,294.84,60.67,60.67,117766464120,55.90,55.90,117766464120 +휴림로봇,090710,11,1976,2,294,17.48,57630030,7866589,109623165,57630030,17.48,732.59,52.57,52.57,111616833323,51.53,51.53,111616833323 +SOL 화장품TOP3플러스,0008T0,12,10005,5,-190,-1.86,1837107,236700,3600000,1837107,-1.86,776.13,51.03,51.03,18437281595,51.19,51.19,18437281595 +SOL 머니마켓액티브,484890,13,51130,3,0,0.00,188891,16705,370000,188891,0.00,1130.75,51.05,51.05,9657859060,51.05,51.05,9657859060 +필옵틱스,161580,14,43650,2,5350,13.97,11713841,7892154,22850180,11713841,13.97,148.42,51.26,51.26,502394507100,50.37,50.37,502394507100 +와이씨켐,112290,15,27300,2,2300,9.20,4864414,2401843,10110545,4864414,9.20,202.53,48.11,48.11,133761482800,48.46,48.46,133761482800 +한빛레이저,452190,16,4910,2,365,8.03,10443954,4332438,23162757,10443954,8.03,241.06,45.09,45.09,54961942615,48.33,48.33,54961942615 +애닉,299910,17,190,5,-93,-32.86,1915747,2618103,4721384,1915747,-32.86,73.17,40.58,40.58,385795544,43.01,43.01,385795544 +에스피소프트,443670,18,11280,2,1510,15.46,10196519,844492,24201392,10196519,15.46,1207.41,42.13,42.13,110759812840,40.57,40.57,110759812840 +퀄리타스반도체,432720,19,13560,2,1040,8.31,5087831,566584,13929192,5087831,8.31,897.98,36.53,36.53,70648238730,37.40,37.40,70648238730 +아모그린텍,125210,20,6680,2,910,15.77,6113789,35531,16496790,6113789,15.77,9999.99,37.06,37.06,41144648710,37.34,37.34,41144648710 +삼성공조,006660,21,12910,2,880,7.32,2892721,270063,8126314,2892721,7.32,1071.13,35.60,35.60,38305757460,36.51,36.51,38305757460 +전진건설로봇,079900,22,52800,2,10750,25.56,5785425,3928837,14592545,5785425,25.56,147.26,39.65,39.65,280603095700,36.42,36.42,280603095700 +KODEX 코스닥150선물인버스,251340,23,3745,3,0,0.00,24303765,26761936,67500000,24303765,0.00,90.81,36.01,36.01,90956727550,35.98,35.98,90956727550 +삼일씨엔에스,004440,24,4610,2,490,11.89,4127968,1571509,12731947,4127968,11.89,262.68,32.42,32.42,19680482850,33.53,33.53,19680482850 +라이콤,388790,25,3085,2,85,2.83,9149985,242819,29913930,9149985,2.83,3768.23,30.59,30.59,29723551505,32.21,32.21,29723551505 +한국ANKOR유전,152550,26,304,5,-66,-17.84,22032984,15152430,70020000,22032984,-17.84,145.41,31.47,31.47,6797793829,31.94,31.94,6797793829 +아이윈플러스,123010,27,1896,2,97,5.39,9550428,5363988,32658542,9550428,5.39,178.05,29.24,29.24,18169880032,29.34,29.34,18169880032 +TIGER 우주방산,463250,28,13745,2,350,2.61,771619,572086,2700000,771619,2.61,134.88,28.58,28.58,10703180000,28.84,28.84,10703180000 +ACE 엔비디아밸류체인액티브,483320,29,10205,2,125,1.24,3722724,1982538,13250000,3722724,1.24,187.78,28.10,28.10,37995690545,28.10,28.10,37995690545 +켐트로스,220260,30,4995,2,495,11.00,6618258,75887,26558307,6618258,11.00,8721.20,24.92,24.92,34885157065,26.30,26.30,34885157065 diff --git a/top30/20250207/top30-atvtr-20250207-141002.csv b/top30/20250207/top30-atvtr-20250207-141002.csv new file mode 100644 index 000000000000..fc1b38619322 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18890,2,2420,14.69,24954551,38970040,24555148,24954551,14.69,64.04,101.63,101.63,463820388740,99.99,99.99,463820388740 +대동기어,008830,2,18120,2,2710,17.59,8730157,5024430,8987520,8730157,17.59,173.75,97.14,97.14,151620570580,93.10,93.10,151620570580 +에스오에스랩,464080,3,15790,2,3010,23.55,16615914,1192084,17681830,16615914,23.55,1393.85,93.97,93.97,253962017550,90.96,90.96,253962017550 +제주반도체,080220,4,16830,2,2670,18.86,28826766,2367715,34442833,28826766,18.86,1217.49,83.69,83.69,467472840480,80.64,80.64,467472840480 +아이언디바이스,464500,5,4300,2,250,6.17,10544854,2082868,13963263,10544854,6.17,506.27,75.52,75.52,46691835915,77.77,77.77,46691835915 +램테크놀러지,171010,6,5670,2,810,16.67,10718418,2582801,14298752,10718418,16.67,414.99,74.96,74.96,62656713480,77.28,77.28,62656713480 +범양건영,002410,7,3720,2,160,4.49,20213491,27158980,27479820,20213491,4.49,74.43,73.56,73.56,73278680240,71.68,71.68,73278680240 +어보브반도체,102120,8,12900,2,2950,29.65,13210499,1526381,17780753,13210499,29.65,865.48,74.30,74.30,155372615480,67.74,67.74,155372615480 +온코크로스,382150,9,12770,5,-300,-2.30,6879975,14261230,11881937,6879975,-2.30,48.24,57.90,57.90,88258317770,58.17,58.17,88258317770 +피아이이,452450,10,5880,1,1350,29.80,21738329,7372678,35826000,21738329,29.80,294.85,60.68,60.68,117771991320,55.91,55.91,117771991320 +휴림로봇,090710,11,1973,2,291,17.30,58328248,7866589,109623165,58328248,17.30,741.47,53.21,53.21,112993159942,52.24,52.24,112993159942 +SOL 화장품TOP3플러스,0008T0,12,10040,5,-155,-1.52,1869415,236700,3600000,1869415,-1.52,789.78,51.93,51.93,18761148560,51.91,51.91,18761148560 +필옵틱스,161580,13,43350,2,5050,13.19,11865002,7892154,22850180,11865002,13.19,150.34,51.93,51.93,508970033950,51.38,51.38,508970033950 +SOL 머니마켓액티브,484890,14,51130,3,0,0.00,188987,16705,370000,188987,0.00,1131.32,51.08,51.08,9662767540,51.08,51.08,9662767540 +와이씨켐,112290,15,27100,2,2100,8.40,4886450,2401843,10110545,4886450,8.40,203.45,48.33,48.33,134360838700,49.04,49.04,134360838700 +한빛레이저,452190,16,4870,2,325,7.15,10497343,4332438,23162757,10497343,7.15,242.30,45.32,45.32,55222847065,48.96,48.96,55222847065 +에스피소프트,443670,17,11360,2,1590,16.27,11532968,844492,24201392,11532968,16.27,1365.67,47.65,47.65,126075580350,45.86,45.86,126075580350 +애닉,299910,18,189,5,-94,-33.22,1967136,2618103,4721384,1967136,-33.22,75.14,41.66,41.66,395508065,44.32,44.32,395508065 +아모그린텍,125210,19,6850,2,1080,18.72,6337429,35531,16496790,6337429,18.72,9999.99,38.42,38.42,42664423160,37.76,37.76,42664423160 +퀄리타스반도체,432720,20,13620,2,1100,8.79,5110648,566584,13929192,5110648,8.79,902.01,36.69,36.69,70959915060,37.40,37.40,70959915060 +전진건설로봇,079900,21,53300,2,11250,26.75,5895776,3928837,14592545,5895776,26.75,150.06,40.40,40.40,286427650700,36.83,36.83,286427650700 +삼성공조,006660,22,12870,2,840,6.98,2904640,270063,8126314,2904640,6.98,1075.54,35.74,35.74,38459444900,36.77,36.77,38459444900 +KODEX 코스닥150선물인버스,251340,23,3740,5,-5,-0.13,24567854,26761936,67500000,24567854,-0.13,91.80,36.40,36.40,91944336325,36.42,36.42,91944336325 +삼일씨엔에스,004440,24,4570,2,450,10.92,4171156,1571509,12731947,4171156,10.92,265.42,32.76,32.76,19880054980,34.17,34.17,19880054980 +한국ANKOR유전,152550,25,303,5,-67,-18.11,22221763,15152430,70020000,22221763,-18.11,146.65,31.74,31.74,6855079602,32.31,32.31,6855079602 +라이콤,388790,26,3080,2,80,2.67,9163835,242819,29913930,9163835,2.67,3773.94,30.63,30.63,29766282035,32.31,32.31,29766282035 +TIGER 우주방산,463250,27,13695,2,300,2.24,811732,572086,2700000,811732,2.24,141.89,30.06,30.06,11252848795,30.43,30.43,11252848795 +아이윈플러스,123010,28,1900,2,101,5.61,9742796,5363988,32658542,9742796,5.61,181.63,29.83,29.83,18535940206,29.87,29.87,18535940206 +ACE 엔비디아밸류체인액티브,483320,29,10200,2,120,1.19,3888914,1982538,13250000,3888914,1.19,196.16,29.35,29.35,39690988690,29.37,29.37,39690988690 +켐트로스,220260,30,5010,2,510,11.33,6632083,75887,26558307,6632083,11.33,8739.42,24.97,24.97,34954330665,26.27,26.27,34954330665 diff --git a/top30/20250207/top30-atvtr-20250207-142002.csv b/top30/20250207/top30-atvtr-20250207-142002.csv new file mode 100644 index 000000000000..e3b2b49d7873 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18850,2,2380,14.45,25244562,38970040,24555148,25244562,14.45,64.78,102.81,102.81,469283068560,101.39,101.39,469283068560 +대동기어,008830,2,17920,2,2510,16.29,8918824,5024430,8987520,8918824,16.29,177.51,99.24,99.24,155016858100,96.25,96.25,155016858100 +에스오에스랩,464080,3,15860,2,3080,24.10,16679516,1192084,17681830,16679516,24.10,1399.19,94.33,94.33,254967605800,90.92,90.92,254967605800 +제주반도체,080220,4,16800,2,2640,18.64,28931808,2367715,34442833,28931808,18.64,1221.93,84.00,84.00,469237774840,81.09,81.09,469237774840 +램테크놀러지,171010,5,5660,2,800,16.46,10980231,2582801,14298752,10980231,16.46,425.13,76.79,76.79,64126817850,79.24,79.24,64126817850 +아이언디바이스,464500,6,4300,2,250,6.17,10569672,2082868,13963263,10569672,6.17,507.46,75.70,75.70,46798652290,77.94,77.94,46798652290 +범양건영,002410,7,3725,2,165,4.63,20566751,27158980,27479820,20566751,4.63,75.73,74.84,74.84,74595911680,72.87,72.87,74595911680 +어보브반도체,102120,8,12880,2,2930,29.45,13241688,1526381,17780753,13241688,29.45,867.52,74.47,74.47,155774094270,68.02,68.02,155774094270 +온코크로스,382150,9,12670,5,-400,-3.06,6924278,14261230,11881937,6924278,-3.06,48.55,58.28,58.28,88821275640,59.00,59.00,88821275640 +피아이이,452450,10,5880,1,1350,29.80,21739121,7372678,35826000,21739121,29.80,294.86,60.68,60.68,117776648280,55.91,55.91,117776648280 +휴림로봇,090710,11,1967,2,285,16.94,58732192,7866589,109623165,58732192,16.94,746.60,53.58,53.58,113791307362,52.77,52.77,113791307362 +SOL 화장품TOP3플러스,0008T0,12,10045,5,-150,-1.47,1887014,236700,3600000,1887014,-1.47,797.22,52.42,52.42,18938051990,52.37,52.37,18938051990 +필옵틱스,161580,13,43350,2,5050,13.19,11953658,7892154,22850180,11953658,13.19,151.46,52.31,52.31,512807552650,51.77,51.77,512807552650 +SOL 머니마켓액티브,484890,14,51125,5,-5,-0.01,189028,16705,370000,189028,-0.01,1131.57,51.09,51.09,9664863670,51.09,51.09,9664863670 +한빛레이저,452190,15,4830,2,285,6.27,10558413,4332438,23162757,10558413,6.27,243.71,45.58,45.58,55518980660,49.63,49.63,55518980660 +와이씨켐,112290,16,27000,2,2000,8.00,4900434,2401843,10110545,4900434,8.00,204.03,48.47,48.47,134738503850,49.36,49.36,134738503850 +에스피소프트,443670,17,11340,2,1570,16.07,11992188,844492,24201392,11992188,16.07,1420.05,49.55,49.55,131286425010,47.84,47.84,131286425010 +애닉,299910,18,189,5,-94,-33.22,1967136,2618103,4721384,1967136,-33.22,75.14,41.66,41.66,395508065,44.32,44.32,395508065 +아모그린텍,125210,19,7060,2,1290,22.36,6915303,35531,16496790,6915303,22.36,9999.99,41.92,41.92,46703844460,40.10,40.10,46703844460 +전진건설로봇,079900,20,52900,2,10850,25.80,5984260,3928837,14592545,5984260,25.80,152.32,41.01,41.01,291124358500,37.71,37.71,291124358500 +퀄리타스반도체,432720,21,13920,2,1400,11.18,5254436,566584,13929192,5254436,11.18,927.39,37.72,37.72,72955305030,37.63,37.63,72955305030 +KODEX 코스닥150선물인버스,251340,22,3745,3,0,0.00,25057989,26761936,67500000,25057989,0.00,93.63,37.12,37.12,93779236765,37.10,37.10,93779236765 +삼성공조,006660,23,12810,2,780,6.48,2916852,270063,8126314,2916852,6.48,1080.06,35.89,35.89,38616515340,37.10,37.10,38616515340 +삼일씨엔에스,004440,24,4400,2,280,6.80,4225709,1571509,12731947,4225709,6.80,268.89,33.19,33.19,20125235900,35.92,35.92,20125235900 +TIGER 우주방산,463250,25,13655,2,260,1.94,917454,572086,2700000,917454,1.94,160.37,33.98,33.98,12698148155,34.44,34.44,12698148155 +한국ANKOR유전,152550,26,305,5,-65,-17.57,22353338,15152430,70020000,22353338,-17.57,147.52,31.92,31.92,6895118117,32.29,32.29,6895118117 +라이콤,388790,27,3090,2,90,3.00,9187829,242819,29913930,9187829,3.00,3783.82,30.71,30.71,29840042670,32.28,32.28,29840042670 +ACE 엔비디아밸류체인액티브,483320,28,10200,2,120,1.19,4056974,1982538,13250000,4056974,1.19,204.64,30.62,30.62,41405409945,30.64,30.64,41405409945 +아이윈플러스,123010,29,1893,2,94,5.23,9820023,5363988,32658542,9820023,5.23,183.07,30.07,30.07,18682699238,30.22,30.22,18682699238 +켐트로스,220260,30,5000,2,500,11.11,6645276,75887,26558307,6645276,11.11,8756.80,25.02,25.02,35020305865,26.37,26.37,35020305865 diff --git a/top30/20250207/top30-atvtr-20250207-143002.csv b/top30/20250207/top30-atvtr-20250207-143002.csv new file mode 100644 index 000000000000..6e186727cfc5 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,19300,2,2830,17.18,25960697,38970040,24555148,25960697,17.18,66.62,105.72,105.72,482970963300,101.91,101.91,482970963300 +대동기어,008830,2,17770,2,2360,15.31,9104363,5024430,8987520,9104363,15.31,181.20,101.30,101.30,158326250250,99.13,99.13,158326250250 +에스오에스랩,464080,3,15860,2,3080,24.10,16773216,1192084,17681830,16773216,24.10,1407.05,94.86,94.86,256455232770,91.45,91.45,256455232770 +램테크놀러지,171010,4,5820,2,960,19.75,12136303,2582801,14298752,12136303,19.75,469.89,84.88,84.88,70826786070,85.11,85.11,70826786070 +제주반도체,080220,5,16590,2,2430,17.16,29279877,2367715,34442833,29279877,17.16,1236.63,85.01,85.01,475050732670,83.14,83.14,475050732670 +아이언디바이스,464500,6,4260,2,210,5.19,10683512,2082868,13963263,10683512,5.19,512.92,76.51,76.51,47284198270,79.49,79.49,47284198270 +범양건영,002410,7,3675,2,115,3.23,20797815,27158980,27479820,20797815,3.23,76.58,75.68,75.68,75449971975,74.71,74.71,75449971975 +어보브반도체,102120,8,12900,2,2950,29.65,13327568,1526381,17780753,13327568,29.65,873.15,74.96,74.96,156880351500,68.40,68.40,156880351500 +온코크로스,382150,9,12560,5,-510,-3.90,7101667,14261230,11881937,7101667,-3.90,49.80,59.77,59.77,91052283950,61.01,61.01,91052283950 +피아이이,452450,10,5880,1,1350,29.80,21741700,7372678,35826000,21741700,29.80,294.90,60.69,60.69,117791812800,55.92,55.92,117791812800 +휴림로봇,090710,11,1966,2,284,16.88,59198944,7866589,109623165,59198944,16.88,752.54,54.00,54.00,114709765884,53.22,53.22,114709765884 +SOL 화장품TOP3플러스,0008T0,12,10045,5,-150,-1.47,1893573,236700,3600000,1893573,-1.47,799.99,52.60,52.60,19003962175,52.55,52.55,19003962175 +필옵틱스,161580,13,43200,2,4900,12.79,12076396,7892154,22850180,12076396,12.79,153.02,52.85,52.85,518133150600,52.49,52.49,518133150600 +SOL 머니마켓액티브,484890,14,51130,3,0,0.00,189038,16705,370000,189038,0.00,1131.63,51.09,51.09,9665374970,51.09,51.09,9665374970 +에스피소프트,443670,15,11150,2,1380,14.12,12579375,844492,24201392,12579375,14.12,1489.58,51.98,51.98,137857406400,51.09,51.09,137857406400 +한빛레이저,452190,16,4900,2,355,7.81,10716303,4332438,23162757,10716303,7.81,247.35,46.27,46.27,56293747960,49.60,49.60,56293747960 +와이씨켐,112290,17,27100,2,2100,8.40,4932766,2401843,10110545,4932766,8.40,205.37,48.79,48.79,135615206300,49.50,49.50,135615206300 +아모그린텍,125210,18,6910,2,1140,19.76,7943855,35531,16496790,7943855,19.76,9999.99,48.15,48.15,54009354770,47.38,47.38,54009354770 +애닉,299910,19,189,5,-94,-33.22,1967136,2618103,4721384,1967136,-33.22,75.14,41.66,41.66,395508065,44.32,44.32,395508065 +퀄리타스반도체,432720,20,13900,2,1380,11.02,5310016,566584,13929192,5310016,11.02,937.20,38.12,38.12,73724288290,38.08,38.08,73724288290 +TIGER 우주방산,463250,21,13625,2,230,1.72,1013375,572086,2700000,1013375,1.72,177.14,37.53,37.53,14007160375,38.08,38.08,14007160375 +KODEX 코스닥150선물인버스,251340,22,3730,5,-15,-0.40,25592101,26761936,67500000,25592101,-0.40,95.63,37.91,37.91,95774922560,38.04,38.04,95774922560 +전진건설로봇,079900,23,53200,2,11150,26.52,6049939,3928837,14592545,6049939,26.52,153.99,41.46,41.46,294611547900,37.95,37.95,294611547900 +삼성공조,006660,24,12780,2,750,6.23,2935102,270063,8126314,2935102,6.23,1086.82,36.12,36.12,38850119300,37.41,37.41,38850119300 +삼일씨엔에스,004440,25,4460,2,340,8.25,4255290,1571509,12731947,4255290,8.25,270.78,33.42,33.42,20256387140,35.67,35.67,20256387140 +한국ANKOR유전,152550,26,304,5,-66,-17.84,22501602,15152430,70020000,22501602,-17.84,148.50,32.14,32.14,6940197781,32.60,32.60,6940197781 +라이콤,388790,27,3095,2,95,3.17,9199338,242819,29913930,9199338,3.17,3788.56,30.75,30.75,29875631455,32.27,32.27,29875631455 +ACE 엔비디아밸류체인액티브,483320,28,10205,2,125,1.24,4231938,1982538,13250000,4231938,1.24,213.46,31.94,31.94,43190188270,31.94,31.94,43190188270 +아이윈플러스,123010,29,1884,2,85,4.72,9888275,5363988,32658542,9888275,4.72,184.35,30.28,30.28,18811784481,30.57,30.57,18811784481 +켐트로스,220260,30,5000,2,500,11.11,6659626,75887,26558307,6659626,11.11,8775.71,25.08,25.08,35091866140,26.43,26.43,35091866140 diff --git a/top30/20250207/top30-atvtr-20250207-144002.csv b/top30/20250207/top30-atvtr-20250207-144002.csv new file mode 100644 index 000000000000..1808e713b6c4 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동기어,008830,1,19400,2,3990,25.89,10578959,5024430,8987520,10578959,25.89,210.55,117.71,117.71,185966752740,106.66,106.66,185966752740 +클로봇,466100,2,19270,2,2800,17.00,26826782,38970040,24555148,26826782,17.00,68.84,109.25,109.25,499640233080,105.59,105.59,499640233080 +에스오에스랩,464080,3,15760,2,2980,23.32,16991812,1192084,17681830,16991812,23.32,1425.39,96.10,96.10,259903062020,93.27,93.27,259903062020 +램테크놀러지,171010,4,5570,2,710,14.61,12612888,2582801,14298752,12612888,14.61,488.34,88.21,88.21,73531700630,92.33,92.33,73531700630 +제주반도체,080220,5,16570,2,2410,17.02,29622492,2367715,34442833,29622492,17.02,1251.10,86.00,86.00,480735603060,84.23,84.23,480735603060 +아이언디바이스,464500,6,4280,2,230,5.68,10740003,2082868,13963263,10740003,5.68,515.64,76.92,76.92,47524940075,79.52,79.52,47524940075 +범양건영,002410,7,3780,2,220,6.18,21674975,27158980,27479820,21674975,6.18,79.81,78.88,78.88,78743929975,75.81,75.81,78743929975 +어보브반도체,102120,8,12890,2,2940,29.55,13480643,1526381,17780753,13480643,29.55,883.18,75.82,75.82,158856998980,69.31,69.31,158856998980 +온코크로스,382150,9,12370,5,-700,-5.36,7383481,14261230,11881937,7383481,-5.36,51.77,62.14,62.14,94545753970,64.33,64.33,94545753970 +피아이이,452450,10,5880,1,1350,29.80,21744407,7372678,35826000,21744407,29.80,294.93,60.69,60.69,117807729960,55.92,55.92,117807729960 +휴림로봇,090710,11,1961,2,279,16.59,59951115,7866589,109623165,59951115,16.59,762.10,54.69,54.69,116183957910,54.05,54.05,116183957910 +SOL 화장품TOP3플러스,0008T0,12,10015,5,-180,-1.77,1927169,236700,3600000,1927169,-1.77,814.18,53.53,53.53,19340539230,53.64,53.64,19340539230 +에스피소프트,443670,13,11050,2,1280,13.10,12956799,844492,24201392,12956799,13.10,1534.27,53.54,53.54,142051754850,53.12,53.12,142051754850 +필옵틱스,161580,14,43350,2,5050,13.19,12173956,7892154,22850180,12173956,13.19,154.25,53.28,53.28,522341193350,52.73,52.73,522341193350 +SOL 머니마켓액티브,484890,15,51130,3,0,0.00,189038,16705,370000,189038,0.00,1131.63,51.09,51.09,9665374970,51.09,51.09,9665374970 +한빛레이저,452190,16,4880,2,335,7.37,10769679,4332438,23162757,10769679,7.37,248.58,46.50,46.50,56553964535,50.03,50.03,56553964535 +와이씨켐,112290,17,27050,2,2050,8.20,4964213,2401843,10110545,4964213,8.20,206.68,49.10,49.10,136467020250,49.90,49.90,136467020250 +아모그린텍,125210,18,7110,2,1340,23.22,8513527,35531,16496790,8513527,23.22,9999.99,51.61,51.61,57988134920,49.44,49.44,57988134920 +애닉,299910,19,203,5,-80,-28.27,2084863,2618103,4721384,2084863,-28.27,79.63,44.16,44.16,419406646,43.76,43.76,419406646 +TIGER 우주방산,463250,20,13685,2,290,2.16,1115554,572086,2700000,1115554,2.16,195.00,41.32,41.32,15401730530,41.68,41.68,15401730530 +전진건설로봇,079900,21,54600,1,12550,29.85,6448065,3928837,14592545,6448065,29.85,164.12,44.19,44.19,316213765100,39.69,39.69,316213765100 +KODEX 코스닥150선물인버스,251340,22,3740,5,-5,-0.13,26106996,26761936,67500000,26106996,-0.13,97.55,38.68,38.68,97699356980,38.70,38.70,97699356980 +퀄리타스반도체,432720,23,13800,2,1280,10.22,5353250,566584,13929192,5353250,10.22,944.83,38.43,38.43,74321666070,38.66,38.66,74321666070 +삼성공조,006660,24,12780,2,750,6.23,2957282,270063,8126314,2957282,6.23,1095.03,36.39,36.39,39133203490,37.68,37.68,39133203490 +삼일씨엔에스,004440,25,4475,2,355,8.62,4290250,1571509,12731947,4290250,8.62,273.00,33.70,33.70,20413068110,35.83,35.83,20413068110 +ACE 엔비디아밸류체인액티브,483320,26,10200,2,120,1.19,4408133,1982538,13250000,4408133,1.19,222.35,33.27,33.27,44987557655,33.29,33.29,44987557655 +라이콤,388790,27,3070,2,70,2.33,9232086,242819,29913930,9232086,2.33,3802.04,30.86,30.86,29976381230,32.64,32.64,29976381230 +한국ANKOR유전,152550,28,305,5,-65,-17.57,22576971,15152430,70020000,22576971,-17.57,149.00,32.24,32.24,6963147088,32.60,32.60,6963147088 +아이윈플러스,123010,29,1868,2,69,3.84,9962461,5363988,32658542,9962461,3.84,185.73,30.50,30.50,18951404624,31.06,31.06,18951404624 +씨메스,475400,30,34400,2,3100,9.90,3049185,1353028,11608430,3049185,9.90,225.36,26.27,26.27,105600149450,26.44,26.44,105600149450 diff --git a/top30/20250207/top30-atvtr-20250207-145002.csv b/top30/20250207/top30-atvtr-20250207-145002.csv new file mode 100644 index 000000000000..b22ae7a608ef --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동기어,008830,1,19870,2,4460,28.94,11707026,5024430,8987520,11707026,28.94,233.00,130.26,130.26,208076454290,116.52,116.52,208076454290 +클로봇,466100,2,18860,2,2390,14.51,27623053,38970040,24555148,27623053,14.51,70.88,112.49,112.49,514863046650,111.18,111.18,514863046650 +에스오에스랩,464080,3,15670,2,2890,22.61,17152147,1192084,17681830,17152147,22.61,1438.84,97.00,97.00,262422019170,94.71,94.71,262422019170 +램테크놀러지,171010,4,5580,2,720,14.81,12861912,2582801,14298752,12861912,14.81,497.98,89.95,89.95,74925646160,93.91,93.91,74925646160 +제주반도체,080220,5,16560,2,2400,16.95,30090567,2367715,34442833,30090567,16.95,1270.87,87.36,87.36,488448157650,85.64,85.64,488448157650 +아이언디바이스,464500,6,4250,2,200,4.94,10798259,2082868,13963263,10798259,4.94,518.43,77.33,77.33,47772573515,80.50,80.50,47772573515 +범양건영,002410,7,3760,2,200,5.62,22141861,27158980,27479820,22141861,5.62,81.53,80.57,80.57,80502756685,77.91,77.91,80502756685 +어보브반도체,102120,8,12890,2,2940,29.55,13561588,1526381,17780753,13561588,29.55,888.48,76.27,76.27,159897205140,69.77,69.77,159897205140 +온코크로스,382150,9,12170,5,-900,-6.89,7616054,14261230,11881937,7616054,-6.89,53.40,64.10,64.10,97389601220,67.35,67.35,97389601220 +피아이이,452450,10,5880,1,1350,29.80,21746941,7372678,35826000,21746941,29.80,294.97,60.70,60.70,117822629880,55.93,55.93,117822629880 +휴림로봇,090710,11,1964,2,282,16.77,60645177,7866589,109623165,60645177,16.77,770.92,55.32,55.32,117541524130,54.59,54.59,117541524130 +에스피소프트,443670,12,11050,2,1280,13.10,13263684,844492,24201392,13263684,13.10,1570.61,54.81,54.81,145437480780,54.38,54.38,145437480780 +SOL 화장품TOP3플러스,0008T0,13,10015,5,-180,-1.77,1927945,236700,3600000,1927945,-1.77,814.51,53.55,53.55,19348311080,53.66,53.66,19348311080 +아모그린텍,125210,14,7150,2,1380,23.92,9136576,35531,16496790,9136576,23.92,9999.99,55.38,55.38,62451173830,52.95,52.95,62451173830 +필옵틱스,161580,15,43550,2,5250,13.71,12266393,7892154,22850180,12266393,13.71,155.43,53.68,53.68,526354611900,52.89,52.89,526354611900 +SOL 머니마켓액티브,484890,16,51130,3,0,0.00,189348,16705,370000,189348,0.00,1133.48,51.18,51.18,9681225270,51.17,51.17,9681225270 +한빛레이저,452190,17,4865,2,320,7.04,10804991,4332438,23162757,10804991,7.04,249.40,46.65,46.65,56725600510,50.34,50.34,56725600510 +와이씨켐,112290,18,27000,2,2000,8.00,4977315,2401843,10110545,4977315,8.00,207.23,49.23,49.23,136820762400,50.12,50.12,136820762400 +TIGER 우주방산,463250,19,13670,2,275,2.05,1208480,572086,2700000,1208480,2.05,211.24,44.76,44.76,16672741665,45.17,45.17,16672741665 +애닉,299910,20,203,5,-80,-28.27,2084863,2618103,4721384,2084863,-28.27,79.63,44.16,44.16,419406646,43.76,43.76,419406646 +전진건설로봇,079900,21,54600,1,12550,29.85,6464420,3928837,14592545,6464420,29.85,164.54,44.30,44.30,317106748100,39.80,39.80,317106748100 +퀄리타스반도체,432720,22,13750,2,1230,9.82,5382058,566584,13929192,5382058,9.82,949.91,38.64,38.64,74718033110,39.01,39.01,74718033110 +KODEX 코스닥150선물인버스,251340,23,3735,5,-10,-0.27,26217884,26761936,67500000,26217884,-0.27,97.97,38.84,38.84,98114071640,38.92,38.92,98114071640 +삼성공조,006660,24,12720,2,690,5.74,2973574,270063,8126314,2973574,5.74,1101.07,36.59,36.59,39340806540,38.06,38.06,39340806540 +삼일씨엔에스,004440,25,4465,2,345,8.37,4307489,1571509,12731947,4307489,8.37,274.10,33.83,33.83,20489973240,36.04,36.04,20489973240 +ACE 엔비디아밸류체인액티브,483320,26,10205,2,125,1.24,4616381,1982538,13250000,4616381,1.24,232.85,34.84,34.84,47112292070,34.84,34.84,47112292070 +한국ANKOR유전,152550,27,302,5,-68,-18.38,22783364,15152430,70020000,22783364,-18.38,150.36,32.54,32.54,7025672634,33.22,33.22,7025672634 +라이콤,388790,28,3070,2,70,2.33,9246834,242819,29913930,9246834,2.33,3808.12,30.91,30.91,30021618595,32.69,32.69,30021618595 +아이윈플러스,123010,29,1865,2,66,3.67,10050846,5363988,32658542,10050846,3.67,187.38,30.78,30.78,19116604434,31.39,31.39,19116604434 +현대에버다임,041440,30,10670,2,1440,15.60,5583744,2952289,17915944,5583744,15.60,189.13,31.17,31.17,55970712770,29.28,29.28,55970712770 diff --git a/top30/20250207/top30-atvtr-20250207-150002.csv b/top30/20250207/top30-atvtr-20250207-150002.csv new file mode 100644 index 000000000000..2430085ccb6e --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동기어,008830,1,19520,2,4110,26.67,12305623,5024430,8987520,12305623,26.67,244.92,136.92,136.92,219876516460,125.33,125.33,219876516460 +클로봇,466100,2,18790,2,2320,14.09,28110142,38970040,24555148,28110142,14.09,72.13,114.48,114.48,524011816900,113.57,113.57,524011816900 +에스오에스랩,464080,3,15420,2,2640,20.66,17744591,1192084,17681830,17744591,20.66,1488.54,100.35,100.35,271595672340,99.61,99.61,271595672340 +램테크놀러지,171010,4,5540,2,680,13.99,13047222,2582801,14298752,13047222,13.99,505.16,91.25,91.25,75956653570,95.89,95.89,75956653570 +제주반도체,080220,5,16560,2,2400,16.95,30319113,2367715,34442833,30319113,16.95,1280.52,88.03,88.03,492235180010,86.30,86.30,492235180010 +아이언디바이스,464500,6,4265,2,215,5.31,10857748,2082868,13963263,10857748,5.31,521.29,77.76,77.76,48025588425,80.64,80.64,48025588425 +범양건영,002410,7,3735,2,175,4.92,22529895,27158980,27479820,22529895,4.92,82.96,81.99,81.99,81953687445,79.85,79.85,81953687445 +어보브반도체,102120,8,12890,2,2940,29.55,13632975,1526381,17780753,13632975,29.55,893.16,76.67,76.67,160816751600,70.17,70.17,160816751600 +온코크로스,382150,9,12150,5,-920,-7.04,7774568,14261230,11881937,7774568,-7.04,54.52,65.43,65.43,99316751550,68.80,68.80,99316751550 +아모그린텍,125210,10,6350,2,580,10.05,9922064,35531,16496790,9922064,10.05,9999.99,60.15,60.15,67809191800,64.73,64.73,67809191800 +피아이이,452450,11,5880,1,1350,29.80,21748211,7372678,35826000,21748211,29.80,294.98,60.71,60.71,117830097480,55.93,55.93,117830097480 +에스피소프트,443670,12,11010,2,1240,12.69,13510089,844492,24201392,13510089,12.69,1599.79,55.82,55.82,148139977560,55.60,55.60,148139977560 +휴림로봇,090710,13,1964,2,282,16.77,61126649,7866589,109623165,61126649,16.77,777.04,55.76,55.76,118487295066,55.03,55.03,118487295066 +SOL 화장품TOP3플러스,0008T0,14,10030,5,-165,-1.62,1941115,236700,3600000,1941115,-1.62,820.07,53.92,53.92,19480285840,53.95,53.95,19480285840 +필옵틱스,161580,15,43550,2,5250,13.71,12442135,7892154,22850180,12442135,13.71,157.65,54.45,54.45,534009310900,53.66,53.66,534009310900 +SOL 머니마켓액티브,484890,16,51130,3,0,0.00,189348,16705,370000,189348,0.00,1133.48,51.18,51.18,9681225270,51.17,51.17,9681225270 +한빛레이저,452190,17,4865,2,320,7.04,10878562,4332438,23162757,10878562,7.04,251.10,46.97,46.97,57084329750,50.66,50.66,57084329750 +와이씨켐,112290,18,26950,2,1950,7.80,5013631,2401843,10110545,5013631,7.80,208.74,49.59,49.59,137797304450,50.57,50.57,137797304450 +TIGER 우주방산,463250,19,13615,2,220,1.64,1310915,572086,2700000,1310915,1.64,229.15,48.55,48.55,18070667750,49.16,49.16,18070667750 +애닉,299910,20,188,5,-95,-33.57,2172027,2618103,4721384,2172027,-33.57,82.96,46.00,46.00,435793478,49.10,49.10,435793478 +전진건설로봇,079900,21,54600,1,12550,29.85,6471954,3928837,14592545,6471954,29.85,164.73,44.35,44.35,317518104500,39.85,39.85,317518104500 +KODEX 코스닥150선물인버스,251340,22,3735,5,-10,-0.27,26782219,26761936,67500000,26782219,-0.27,100.08,39.68,39.68,100222020535,39.75,39.75,100222020535 +퀄리타스반도체,432720,23,13770,2,1250,9.98,5399276,566584,13929192,5399276,9.98,952.95,38.76,38.76,74954355790,39.08,39.08,74954355790 +삼성공조,006660,24,12800,2,770,6.40,2982951,270063,8126314,2982951,6.40,1104.54,36.71,36.71,39460494980,37.94,37.94,39460494980 +삼일씨엔에스,004440,25,4445,2,325,7.89,4336517,1571509,12731947,4336517,7.89,275.95,34.06,34.06,20618572820,36.43,36.43,20618572820 +ACE 엔비디아밸류체인액티브,483320,26,10205,2,125,1.24,4810460,1982538,13250000,4810460,1.24,242.64,36.31,36.31,49093044525,36.31,36.31,49093044525 +현대에버다임,041440,27,10440,2,1210,13.11,6541292,2952289,17915944,6541292,13.11,221.57,36.51,36.51,66085579430,35.33,35.33,66085579430 +한국ANKOR유전,152550,28,304,5,-66,-17.84,22907164,15152430,70020000,22907164,-17.84,151.18,32.72,32.72,7063153861,33.18,33.18,7063153861 +라이콤,388790,29,3060,2,60,2.00,9300488,242819,29913930,9300488,2.00,3830.21,31.09,31.09,30185787230,32.98,32.98,30185787230 +아이윈플러스,123010,30,1866,2,67,3.72,10108062,5363988,32658542,10108062,3.72,188.44,30.95,30.95,19223221515,31.54,31.54,19223221515 diff --git a/top30/20250207/top30-atvtr-20250207-151002.csv b/top30/20250207/top30-atvtr-20250207-151002.csv new file mode 100644 index 000000000000..c46df50494ca --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동기어,008830,1,19430,2,4020,26.09,12701977,5024430,8987520,12701977,26.09,252.80,141.33,141.33,227591063850,130.33,130.33,227591063850 +클로봇,466100,2,19020,2,2550,15.48,28554339,38970040,24555148,28554339,15.48,73.27,116.29,116.29,532460167700,114.01,114.01,532460167700 +에스오에스랩,464080,3,15250,2,2470,19.33,18174760,1192084,17681830,18174760,19.33,1524.62,102.79,102.79,278182094320,103.16,103.16,278182094320 +램테크놀러지,171010,4,5520,2,660,13.58,13318628,2582801,14298752,13318628,13.58,515.67,93.15,93.15,77443700950,98.12,98.12,77443700950 +제주반도체,080220,5,16740,2,2580,18.22,31355724,2367715,34442833,31355724,18.22,1324.30,91.04,91.04,509701893760,88.40,88.40,509701893760 +범양건영,002410,6,3720,2,160,4.49,22888729,27158980,27479820,22888729,4.49,84.28,83.29,83.29,83282791820,81.47,81.47,83282791820 +아이언디바이스,464500,7,4290,2,240,5.93,10900900,2082868,13963263,10900900,5.93,523.36,78.07,78.07,48210278035,80.48,80.48,48210278035 +어보브반도체,102120,8,12830,2,2880,28.94,13834572,1526381,17780753,13834572,28.94,906.36,77.81,77.81,163417730760,71.63,71.63,163417730760 +온코크로스,382150,9,12310,5,-760,-5.81,7909860,14261230,11881937,7909860,-5.81,55.46,66.57,66.57,100973205590,69.03,69.03,100973205590 +아모그린텍,125210,10,6430,2,660,11.44,10179734,35531,16496790,10179734,11.44,9999.99,61.71,61.71,69471021150,65.49,65.49,69471021150 +에스피소프트,443670,11,10980,2,1210,12.38,13654225,844492,24201392,13654225,12.38,1616.86,56.42,56.42,149718001320,56.34,56.34,149718001320 +피아이이,452450,12,5880,1,1350,29.80,21749234,7372678,35826000,21749234,29.80,295.00,60.71,60.71,117836112720,55.94,55.94,117836112720 +휴림로봇,090710,13,1974,2,292,17.36,61786535,7866589,109623165,61786535,17.36,785.43,56.36,56.36,119789790306,55.36,55.36,119789790306 +필옵틱스,161580,14,43200,2,4900,12.79,12583986,7892154,22850180,12583986,12.79,159.45,55.07,55.07,540148050100,54.72,54.72,540148050100 +SOL 화장품TOP3플러스,0008T0,15,10010,5,-185,-1.81,1944872,236700,3600000,1944872,-1.81,821.66,54.02,54.02,19517929895,54.16,54.16,19517929895 +와이씨켐,112290,16,26600,2,1600,6.40,5069751,2401843,10110545,5069751,6.40,211.08,50.14,50.14,139292503050,51.79,51.79,139292503050 +SOL 머니마켓액티브,484890,17,51130,3,0,0.00,190348,16705,370000,190348,0.00,1139.47,51.45,51.45,9732355270,51.44,51.44,9732355270 +한빛레이저,452190,18,4840,2,295,6.49,10930087,4332438,23162757,10930087,6.49,252.28,47.19,47.19,57334309780,51.14,51.14,57334309780 +TIGER 우주방산,463250,19,13590,2,195,1.46,1324936,572086,2700000,1324936,1.46,231.60,49.07,49.07,18261506020,49.77,49.77,18261506020 +애닉,299910,20,188,5,-95,-33.57,2172027,2618103,4721384,2172027,-33.57,82.96,46.00,46.00,435793478,49.10,49.10,435793478 +KODEX 코스닥150선물인버스,251340,21,3735,5,-10,-0.27,27292558,26761936,67500000,27292558,-0.27,101.98,40.43,40.43,102127410770,40.51,40.51,102127410770 +ACE 엔비디아밸류체인액티브,483320,22,10195,2,115,1.14,5293065,1982538,13250000,5293065,1.14,266.98,39.95,39.95,54015292360,39.99,39.99,54015292360 +전진건설로봇,079900,23,54600,1,12550,29.85,6479111,3928837,14592545,6479111,29.85,164.91,44.40,44.40,317908876700,39.90,39.90,317908876700 +퀄리타스반도체,432720,24,13700,2,1180,9.42,5446186,566584,13929192,5446186,9.42,961.23,39.10,39.10,75600025670,39.62,39.62,75600025670 +현대에버다임,041440,25,10340,2,1110,12.03,6990356,2952289,17915944,6990356,12.03,236.78,39.02,39.02,70728885060,38.18,38.18,70728885060 +삼성공조,006660,26,12790,2,760,6.32,2995398,270063,8126314,2995398,6.32,1109.15,36.86,36.86,39619622290,38.12,38.12,39619622290 +삼일씨엔에스,004440,27,4410,2,290,7.04,4386389,1571509,12731947,4386389,7.04,279.12,34.45,34.45,20839668690,37.12,37.12,20839668690 +한국ANKOR유전,152550,28,302,5,-68,-18.38,23273888,15152430,70020000,23273888,-18.38,153.60,33.24,33.24,7173992371,33.93,33.93,7173992371 +라이콤,388790,29,3050,2,50,1.67,9377765,242819,29913930,9377765,1.67,3862.04,31.35,31.35,30421373345,33.34,33.34,30421373345 +아이윈플러스,123010,30,1855,2,56,3.11,10191901,5363988,32658542,10191901,3.11,190.01,31.21,31.21,19378919802,31.99,31.99,19378919802 diff --git a/top30/20250207/top30-atvtr-20250207-152002.csv b/top30/20250207/top30-atvtr-20250207-152002.csv new file mode 100644 index 000000000000..d1b734ae9d52 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동기어,008830,1,19430,2,4020,26.09,13059447,5024430,8987520,13059447,26.09,259.92,145.31,145.31,234502309500,134.29,134.29,234502309500 +클로봇,466100,2,18990,2,2520,15.30,29411196,38970040,24555148,29411196,15.30,75.47,119.78,119.78,548744275330,117.68,117.68,548744275330 +에스오에스랩,464080,3,15380,2,2600,20.34,18561003,1192084,17681830,18561003,20.34,1557.02,104.97,104.97,284085765040,104.46,104.46,284085765040 +램테크놀러지,171010,4,5570,2,710,14.61,13489831,2582801,14298752,13489831,14.61,522.29,94.34,94.34,78389607450,98.42,98.42,78389607450 +제주반도체,080220,5,16730,2,2570,18.15,31894207,2367715,34442833,31894207,18.15,1347.05,92.60,92.60,518756280340,90.03,90.03,518756280340 +범양건영,002410,6,3695,2,135,3.79,23297590,27158980,27479820,23297590,3.79,85.78,84.78,84.78,84792462720,83.51,83.51,84792462720 +아이언디바이스,464500,7,4255,2,205,5.06,10976866,2082868,13963263,10976866,5.06,527.01,78.61,78.61,48533969310,81.69,81.69,48533969310 +어보브반도체,102120,8,12930,1,2980,29.95,14002384,1526381,17780753,14002384,29.95,917.36,78.75,78.75,165578385450,72.02,72.02,165578385450 +온코크로스,382150,9,12360,5,-710,-5.43,8041092,14261230,11881937,8041092,-5.43,56.38,67.67,67.67,102591111880,69.86,69.86,102591111880 +아모그린텍,125210,10,6510,2,740,12.82,10332653,35531,16496790,10332653,12.82,9999.99,62.63,62.63,70460355350,65.61,65.61,70460355350 +에스피소프트,443670,11,10900,2,1130,11.57,13864569,844492,24201392,13864569,11.57,1641.76,57.29,57.29,152020228140,57.63,57.63,152020228140 +휴림로봇,090710,12,1971,2,289,17.18,62770820,7866589,109623165,62770820,17.18,797.94,57.26,57.26,121725568731,56.34,56.34,121725568731 +피아이이,452450,13,5880,1,1350,29.80,21749929,7372678,35826000,21749929,29.80,295.01,60.71,60.71,117840199320,55.94,55.94,117840199320 +SOL 화장품TOP3플러스,0008T0,14,10000,5,-195,-1.91,1990200,236700,3600000,1990200,-1.91,840.81,55.28,55.28,19970895105,55.47,55.47,19970895105 +필옵틱스,161580,15,44100,2,5800,15.14,12972416,7892154,22850180,12972416,15.14,164.37,56.77,56.77,557125395650,55.29,55.29,557125395650 +와이씨켐,112290,16,27150,2,2150,8.60,5152626,2401843,10110545,5152626,8.60,214.53,50.96,50.96,141508556950,51.55,51.55,141508556950 +SOL 머니마켓액티브,484890,17,51130,3,0,0.00,190523,16705,370000,190523,0.00,1140.51,51.49,51.49,9741303020,51.49,51.49,9741303020 +한빛레이저,452190,18,4850,2,305,6.71,11020443,4332438,23162757,11020443,6.71,254.37,47.58,47.58,57771711935,51.43,51.43,57771711935 +TIGER 우주방산,463250,19,13590,2,195,1.46,1332799,572086,2700000,1332799,1.46,232.97,49.36,49.36,18368417620,50.06,50.06,18368417620 +애닉,299910,20,188,5,-95,-33.57,2172027,2618103,4721384,2172027,-33.57,82.96,46.00,46.00,435793478,49.10,49.10,435793478 +KODEX 코스닥150선물인버스,251340,21,3730,5,-15,-0.40,28381512,26761936,67500000,28381512,-0.40,106.05,42.05,42.05,106192168290,42.18,42.18,106192168290 +ACE 엔비디아밸류체인액티브,483320,22,10165,2,85,0.84,5353512,1982538,13250000,5353512,0.84,270.03,40.40,40.40,54631255805,40.56,40.56,54631255805 +현대에버다임,041440,23,10310,2,1080,11.70,7342476,2952289,17915944,7342476,11.70,248.70,40.98,40.98,74334027480,40.24,40.24,74334027480 +퀄리타스반도체,432720,24,13670,2,1150,9.19,5489424,566584,13929192,5489424,9.19,968.86,39.41,39.41,76192020790,40.01,40.01,76192020790 +전진건설로봇,079900,25,54600,1,12550,29.85,6494239,3928837,14592545,6494239,29.85,165.30,44.50,44.50,318734865500,40.00,40.00,318734865500 +삼일씨엔에스,004440,26,4205,2,85,2.06,4466781,1571509,12731947,4466781,2.06,284.24,35.08,35.08,21182264730,39.57,39.57,21182264730 +삼성공조,006660,27,12820,2,790,6.57,3017459,270063,8126314,3017459,6.57,1117.32,37.13,37.13,39902295530,38.30,38.30,39902295530 +한국ANKOR유전,152550,28,304,5,-66,-17.84,23615416,15152430,70020000,23615416,-17.84,155.85,33.73,33.73,7277661936,34.19,34.19,7277661936 +라이콤,388790,29,3040,2,40,1.33,9429040,242819,29913930,9429040,1.33,3883.16,31.52,31.52,30577421775,33.62,33.62,30577421775 +에스와이스틸텍,365330,30,8050,2,540,7.19,10233023,15800907,30610000,10233023,7.19,64.76,33.43,33.43,81812464050,33.20,33.20,81812464050 diff --git a/top30/20250207/top30-atvtr-20250207-153002.csv b/top30/20250207/top30-atvtr-20250207-153002.csv new file mode 100644 index 000000000000..2c7c4c96bedb --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동기어,008830,1,19430,2,4020,26.09,13059447,5024430,8987520,13059447,26.09,259.92,145.31,145.31,234502309500,134.29,134.29,234502309500 +클로봇,466100,2,18990,2,2520,15.30,29411196,38970040,24555148,29411196,15.30,75.47,119.78,119.78,548744275330,117.68,117.68,548744275330 +에스오에스랩,464080,3,15380,2,2600,20.34,18561003,1192084,17681830,18561003,20.34,1557.02,104.97,104.97,284085765040,104.46,104.46,284085765040 +램테크놀러지,171010,4,5570,2,710,14.61,13489831,2582801,14298752,13489831,14.61,522.29,94.34,94.34,78389607450,98.42,98.42,78389607450 +제주반도체,080220,5,16730,2,2570,18.15,31894207,2367715,34442833,31894207,18.15,1347.05,92.60,92.60,518756280340,90.03,90.03,518756280340 +범양건영,002410,6,3695,2,135,3.79,23297590,27158980,27479820,23297590,3.79,85.78,84.78,84.78,84792462720,83.51,83.51,84792462720 +아이언디바이스,464500,7,4255,2,205,5.06,10976866,2082868,13963263,10976866,5.06,527.01,78.61,78.61,48533969310,81.69,81.69,48533969310 +어보브반도체,102120,8,12930,1,2980,29.95,14002384,1526381,17780753,14002384,29.95,917.36,78.75,78.75,165578385450,72.02,72.02,165578385450 +온코크로스,382150,9,12360,5,-710,-5.43,8041092,14261230,11881937,8041092,-5.43,56.38,67.67,67.67,102591111880,69.86,69.86,102591111880 +아모그린텍,125210,10,6510,2,740,12.82,10332653,35531,16496790,10332653,12.82,9999.99,62.63,62.63,70460355350,65.61,65.61,70460355350 +에스피소프트,443670,11,10900,2,1130,11.57,13864569,844492,24201392,13864569,11.57,1641.76,57.29,57.29,152020228140,57.63,57.63,152020228140 +휴림로봇,090710,12,1971,2,289,17.18,62770820,7866589,109623165,62770820,17.18,797.94,57.26,57.26,121725568731,56.34,56.34,121725568731 +피아이이,452450,13,5880,1,1350,29.80,21749929,7372678,35826000,21749929,29.80,295.01,60.71,60.71,117840199320,55.94,55.94,117840199320 +SOL 화장품TOP3플러스,0008T0,14,10000,5,-195,-1.91,1990200,236700,3600000,1990200,-1.91,840.81,55.28,55.28,19970895105,55.47,55.47,19970895105 +필옵틱스,161580,15,44100,2,5800,15.14,12972416,7892154,22850180,12972416,15.14,164.37,56.77,56.77,557125395650,55.29,55.29,557125395650 +와이씨켐,112290,16,27150,2,2150,8.60,5152626,2401843,10110545,5152626,8.60,214.53,50.96,50.96,141508556950,51.55,51.55,141508556950 +SOL 머니마켓액티브,484890,17,51130,3,0,0.00,190523,16705,370000,190523,0.00,1140.51,51.49,51.49,9741303020,51.49,51.49,9741303020 +한빛레이저,452190,18,4850,2,305,6.71,11020443,4332438,23162757,11020443,6.71,254.37,47.58,47.58,57771711935,51.43,51.43,57771711935 +TIGER 우주방산,463250,19,13595,2,200,1.49,1333775,572086,2700000,1333775,1.49,233.14,49.40,49.40,18381686340,50.08,50.08,18381686340 +애닉,299910,20,188,5,-95,-33.57,2172027,2618103,4721384,2172027,-33.57,82.96,46.00,46.00,435793478,49.10,49.10,435793478 +KODEX 코스닥150선물인버스,251340,21,3730,5,-15,-0.40,28381512,26761936,67500000,28381512,-0.40,106.05,42.05,42.05,106192168290,42.18,42.18,106192168290 +ACE 엔비디아밸류체인액티브,483320,22,10165,2,85,0.84,5353512,1982538,13250000,5353512,0.84,270.03,40.40,40.40,54631255805,40.56,40.56,54631255805 +현대에버다임,041440,23,10310,2,1080,11.70,7342476,2952289,17915944,7342476,11.70,248.70,40.98,40.98,74334027480,40.24,40.24,74334027480 +퀄리타스반도체,432720,24,13670,2,1150,9.19,5489424,566584,13929192,5489424,9.19,968.86,39.41,39.41,76192020790,40.01,40.01,76192020790 +전진건설로봇,079900,25,54600,1,12550,29.85,6494239,3928837,14592545,6494239,29.85,165.30,44.50,44.50,318734865500,40.00,40.00,318734865500 +삼일씨엔에스,004440,26,4205,2,85,2.06,4466781,1571509,12731947,4466781,2.06,284.24,35.08,35.08,21182264730,39.57,39.57,21182264730 +삼성공조,006660,27,12820,2,790,6.57,3017459,270063,8126314,3017459,6.57,1117.32,37.13,37.13,39902295530,38.30,38.30,39902295530 +한국ANKOR유전,152550,28,304,5,-66,-17.84,23615416,15152430,70020000,23615416,-17.84,155.85,33.73,33.73,7277661936,34.19,34.19,7277661936 +라이콤,388790,29,3040,2,40,1.33,9429040,242819,29913930,9429040,1.33,3883.16,31.52,31.52,30577421775,33.62,33.62,30577421775 +에스와이스틸텍,365330,30,8050,2,540,7.19,10233023,15800907,30610000,10233023,7.19,64.76,33.43,33.43,81812464050,33.20,33.20,81812464050 diff --git a/top30/20250207/top30-atvtr-20250207-154002.csv b/top30/20250207/top30-atvtr-20250207-154002.csv new file mode 100644 index 000000000000..a91cc9359cca --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동기어,008830,1,19490,2,4080,26.48,13166139,5024430,8987520,13166139,26.48,262.04,146.49,146.49,236581736580,135.06,135.06,236581736580 +클로봇,466100,2,19100,2,2630,15.97,29571582,38970040,24555148,29571582,15.97,75.88,120.43,120.43,551807647930,117.66,117.66,551807647930 +에스오에스랩,464080,3,15410,2,2630,20.58,18725839,1192084,17681830,18725839,20.58,1570.85,105.90,105.90,286625887800,105.19,105.19,286625887800 +램테크놀러지,171010,4,5640,2,780,16.05,13604716,2582801,14298752,13604716,16.05,526.74,95.15,95.15,79037558850,98.01,98.01,79037558850 +제주반도체,080220,5,16710,2,2550,18.01,32107117,2367715,34442833,32107117,18.01,1356.04,93.22,93.22,522314006440,90.75,90.75,522314006440 +범양건영,002410,6,3725,2,165,4.63,23453296,27158980,27479820,23453296,4.63,86.36,85.35,85.35,85372467570,83.40,83.40,85372467570 +아이언디바이스,464500,7,4270,2,220,5.43,11036074,2082868,13963263,11036074,5.43,529.85,79.04,79.04,48786787470,81.83,81.83,48786787470 +어보브반도체,102120,8,12930,1,2980,29.95,14007992,1526381,17780753,14007992,29.95,917.73,78.78,78.78,165650896890,72.05,72.05,165650896890 +온코크로스,382150,9,12430,5,-640,-4.90,8128930,14261230,11881937,8128930,-4.90,57.00,68.41,68.41,103682938220,70.20,70.20,103682938220 +아모그린텍,125210,10,6510,2,740,12.82,10393665,35531,16496790,10393665,12.82,9999.99,63.00,63.00,70857543470,65.98,65.98,70857543470 +에스피소프트,443670,11,10900,2,1130,11.57,13960988,844492,24201392,13960988,11.57,1653.18,57.69,57.69,153071195240,58.03,58.03,153071195240 +휴림로봇,090710,12,1972,2,290,17.24,63123217,7866589,109623165,63123217,17.24,802.42,57.58,57.58,122420495615,56.63,56.63,122420495615 +피아이이,452450,13,5880,1,1350,29.80,21752918,7372678,35826000,21752918,29.80,295.05,60.72,60.72,117857774640,55.95,55.95,117857774640 +필옵틱스,161580,14,44400,2,6100,15.93,13129212,7892154,22850180,13129212,15.93,166.36,57.46,57.46,564087138050,55.60,55.60,564087138050 +SOL 화장품TOP3플러스,0008T0,15,10000,5,-195,-1.91,1990586,236700,3600000,1990586,-1.91,840.97,55.29,55.29,19974755105,55.49,55.49,19974755105 +와이씨켐,112290,16,27200,2,2200,8.80,5183120,2401843,10110545,5183120,8.80,215.80,51.26,51.26,142337993750,51.76,51.76,142337993750 +SOL 머니마켓액티브,484890,17,51130,3,0,0.00,190523,16705,370000,190523,0.00,1140.51,51.49,51.49,9741303020,51.49,51.49,9741303020 +한빛레이저,452190,18,4895,2,350,7.70,11083351,4332438,23162757,11083351,7.70,255.82,47.85,47.85,58079646595,51.22,51.22,58079646595 +TIGER 우주방산,463250,19,13595,2,200,1.49,1333780,572086,2700000,1333780,1.49,233.14,49.40,49.40,18381754315,50.08,50.08,18381754315 +애닉,299910,20,200,5,-83,-29.33,2326142,2618103,4721384,2326142,-29.33,88.85,49.27,49.27,466616478,49.42,49.42,466616478 +KODEX 코스닥150선물인버스,251340,21,3730,5,-15,-0.40,29009745,26761936,67500000,29009745,-0.40,108.40,42.98,42.98,108535477380,43.11,43.11,108535477380 +현대에버다임,041440,22,10300,2,1070,11.59,7454211,2952289,17915944,7454211,11.59,252.49,41.61,41.61,75484897980,40.91,40.91,75484897980 +ACE 엔비디아밸류체인액티브,483320,23,10165,2,85,0.84,5356418,1982538,13250000,5356418,0.84,270.18,40.43,40.43,54660795295,40.58,40.58,54660795295 +퀄리타스반도체,432720,24,13650,2,1130,9.03,5517653,566584,13929192,5517653,9.03,973.85,39.61,39.61,76577346640,40.28,40.28,76577346640 +전진건설로봇,079900,25,54600,1,12550,29.85,6497589,3928837,14592545,6497589,29.85,165.38,44.53,44.53,318917775500,40.03,40.03,318917775500 +삼일씨엔에스,004440,26,4205,2,85,2.06,4493475,1571509,12731947,4493475,2.06,285.93,35.29,35.29,21294513000,39.77,39.77,21294513000 +삼성공조,006660,27,12820,2,790,6.57,3030007,270063,8126314,3030007,6.57,1121.96,37.29,37.29,40063160890,38.46,38.46,40063160890 +한국ANKOR유전,152550,28,305,5,-65,-17.57,23698842,15152430,70020000,23698842,-17.57,156.40,33.85,33.85,7303106866,34.20,34.20,7303106866 +라이콤,388790,29,3040,2,40,1.33,9465744,242819,29913930,9465744,1.33,3898.27,31.64,31.64,30689001935,33.75,33.75,30689001935 +에스와이스틸텍,365330,30,8090,2,580,7.72,10334565,15800907,30610000,10334565,7.72,65.40,33.76,33.76,82633938830,33.37,33.37,82633938830 diff --git a/top30/20250207/top30-atvtr-20250207-155002.csv b/top30/20250207/top30-atvtr-20250207-155002.csv new file mode 100644 index 000000000000..1c579d2e4b9c --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동기어,008830,1,19490,2,4080,26.48,13180434,5024430,8987520,13180434,26.48,262.33,146.65,146.65,236860346130,135.22,135.22,236860346130 +클로봇,466100,2,19100,2,2630,15.97,29593324,38970040,24555148,29593324,15.97,75.94,120.52,120.52,552222920130,117.74,117.74,552222920130 +에스오에스랩,464080,3,15410,2,2630,20.58,18765825,1192084,17681830,18765825,20.58,1574.20,106.13,106.13,287242072060,105.42,105.42,287242072060 +램테크놀러지,171010,4,5640,2,780,16.05,13611921,2582801,14298752,13611921,16.05,527.02,95.20,95.20,79078195050,98.06,98.06,79078195050 +제주반도체,080220,5,16710,2,2550,18.01,32137402,2367715,34442833,32137402,18.01,1357.32,93.31,93.31,522820068790,90.84,90.84,522820068790 +범양건영,002410,6,3725,2,165,4.63,23458684,27158980,27479820,23458684,4.63,86.38,85.37,85.37,85392537870,83.42,83.42,85392537870 +아이언디바이스,464500,7,4270,2,220,5.43,11043625,2082868,13963263,11043625,5.43,530.21,79.09,79.09,48819030240,81.88,81.88,48819030240 +어보브반도체,102120,8,12930,1,2980,29.95,14009268,1526381,17780753,14009268,29.95,917.81,78.79,78.79,165667395570,72.06,72.06,165667395570 +온코크로스,382150,9,12430,5,-640,-4.90,8131365,14261230,11881937,8131365,-4.90,57.02,68.43,68.43,103713205270,70.22,70.22,103713205270 +아모그린텍,125210,10,6510,2,740,12.82,10399246,35531,16496790,10399246,12.82,9999.99,63.04,63.04,70893875780,66.01,66.01,70893875780 +에스피소프트,443670,11,10900,2,1130,11.57,13961554,844492,24201392,13961554,11.57,1653.25,57.69,57.69,153077364640,58.03,58.03,153077364640 +휴림로봇,090710,12,1972,2,290,17.24,63141085,7866589,109623165,63141085,17.24,802.65,57.60,57.60,122455731311,56.65,56.65,122455731311 +피아이이,452450,13,5880,1,1350,29.80,21752937,7372678,35826000,21752937,29.80,295.05,60.72,60.72,117857886360,55.95,55.95,117857886360 +필옵틱스,161580,14,44400,2,6100,15.93,13150498,7892154,22850180,13150498,15.93,166.63,57.55,57.55,565032236450,55.69,55.69,565032236450 +SOL 화장품TOP3플러스,0008T0,15,10000,5,-195,-1.91,1990586,236700,3600000,1990586,-1.91,840.97,55.29,55.29,19974755105,55.49,55.49,19974755105 +와이씨켐,112290,16,27200,2,2200,8.80,5183891,2401843,10110545,5183891,8.80,215.83,51.27,51.27,142358964950,51.77,51.77,142358964950 +SOL 머니마켓액티브,484890,17,51130,3,0,0.00,190523,16705,370000,190523,0.00,1140.51,51.49,51.49,9741303020,51.49,51.49,9741303020 +한빛레이저,452190,18,4895,2,350,7.70,11084188,4332438,23162757,11084188,7.70,255.84,47.85,47.85,58083743710,51.23,51.23,58083743710 +TIGER 우주방산,463250,19,13595,2,200,1.49,1333807,572086,2700000,1333807,1.49,233.15,49.40,49.40,18382121380,50.08,50.08,18382121380 +애닉,299910,20,200,5,-83,-29.33,2338161,2618103,4721384,2338161,-29.33,89.31,49.52,49.52,469020278,49.67,49.67,469020278 +KODEX 코스닥150선물인버스,251340,21,3730,5,-15,-0.40,29028838,26761936,67500000,29028838,-0.40,108.47,43.01,43.01,108606694270,43.14,43.14,108606694270 +현대에버다임,041440,22,10300,2,1070,11.59,7456731,2952289,17915944,7456731,11.59,252.57,41.62,41.62,75510853980,40.92,40.92,75510853980 +ACE 엔비디아밸류체인액티브,483320,23,10165,2,85,0.84,5356428,1982538,13250000,5356428,0.84,270.18,40.43,40.43,54660896945,40.58,40.58,54660896945 +퀄리타스반도체,432720,24,13650,2,1130,9.03,5519510,566584,13929192,5519510,9.03,974.17,39.63,39.63,76602694690,40.29,40.29,76602694690 +전진건설로봇,079900,25,54600,1,12550,29.85,6497959,3928837,14592545,6497959,29.85,165.39,44.53,44.53,318937977500,40.03,40.03,318937977500 +삼일씨엔에스,004440,26,4205,2,85,2.06,4494039,1571509,12731947,4494039,2.06,285.97,35.30,35.30,21296884620,39.78,39.78,21296884620 +삼성공조,006660,27,12820,2,790,6.57,3032684,270063,8126314,3032684,6.57,1122.95,37.32,37.32,40097480030,38.49,38.49,40097480030 +한국ANKOR유전,152550,28,305,5,-65,-17.57,23703678,15152430,70020000,23703678,-17.57,156.43,33.85,33.85,7304581846,34.20,34.20,7304581846 +라이콤,388790,29,3040,2,40,1.33,9465793,242819,29913930,9465793,1.33,3898.29,31.64,31.64,30689150895,33.75,33.75,30689150895 +에스와이스틸텍,365330,30,8090,2,580,7.72,10350714,15800907,30610000,10350714,7.72,65.51,33.81,33.81,82764584240,33.42,33.42,82764584240 diff --git a/top30/20250207/top30-atvtr-20250207-160002.csv b/top30/20250207/top30-atvtr-20250207-160002.csv new file mode 100644 index 000000000000..42fa23775e15 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동기어,008830,1,19490,2,4080,26.48,13182577,5024430,8987520,13182577,26.48,262.37,146.68,146.68,236902113200,135.24,135.24,236902113200 +클로봇,466100,2,19100,2,2630,15.97,29600913,38970040,24555148,29600913,15.97,75.96,120.55,120.55,552367870030,117.77,117.77,552367870030 +에스오에스랩,464080,3,15410,2,2630,20.58,18785671,1192084,17681830,18785671,20.58,1575.87,106.24,106.24,287547898920,105.53,105.53,287547898920 +램테크놀러지,171010,4,5640,2,780,16.05,13615344,2582801,14298752,13615344,16.05,527.15,95.22,95.22,79097500770,98.08,98.08,79097500770 +제주반도체,080220,5,16710,2,2550,18.01,32144837,2367715,34442833,32144837,18.01,1357.63,93.33,93.33,522944307640,90.86,90.86,522944307640 +범양건영,002410,6,3725,2,165,4.63,23458715,27158980,27479820,23458715,4.63,86.38,85.37,85.37,85392653345,83.42,83.42,85392653345 +아이언디바이스,464500,7,4270,2,220,5.43,11048536,2082868,13963263,11048536,5.43,530.45,79.13,79.13,48840000210,81.91,81.91,48840000210 +어보브반도체,102120,8,12930,1,2980,29.95,14010053,1526381,17780753,14010053,29.95,917.86,78.79,78.79,165677545620,72.06,72.06,165677545620 +온코크로스,382150,9,12430,5,-640,-4.90,8131699,14261230,11881937,8131699,-4.90,57.02,68.44,68.44,103717356890,70.23,70.23,103717356890 +아모그린텍,125210,10,6510,2,740,12.82,10401143,35531,16496790,10401143,12.82,9999.99,63.05,63.05,70906225250,66.02,66.02,70906225250 +에스피소프트,443670,11,10900,2,1130,11.57,13962358,844492,24201392,13962358,11.57,1653.34,57.69,57.69,153086128240,58.03,58.03,153086128240 +휴림로봇,090710,12,1972,2,290,17.24,63147913,7866589,109623165,63147913,17.24,802.74,57.60,57.60,122469196127,56.65,56.65,122469196127 +피아이이,452450,13,5880,1,1350,29.80,21753154,7372678,35826000,21753154,29.80,295.05,60.72,60.72,117859162320,55.95,55.95,117859162320 +필옵틱스,161580,14,44400,2,6100,15.93,13152216,7892154,22850180,13152216,15.93,166.65,57.56,57.56,565108515650,55.70,55.70,565108515650 +SOL 화장품TOP3플러스,0008T0,15,10000,5,-195,-1.91,1990586,236700,3600000,1990586,-1.91,840.97,55.29,55.29,19974755105,55.49,55.49,19974755105 +와이씨켐,112290,16,27200,2,2200,8.80,5190831,2401843,10110545,5190831,8.80,216.12,51.34,51.34,142547732950,51.83,51.83,142547732950 +SOL 머니마켓액티브,484890,17,51130,3,0,0.00,190523,16705,370000,190523,0.00,1140.51,51.49,51.49,9741303020,51.49,51.49,9741303020 +한빛레이저,452190,18,4895,2,350,7.70,11085158,4332438,23162757,11085158,7.70,255.86,47.86,47.86,58088491860,51.23,51.23,58088491860 +TIGER 우주방산,463250,19,13595,2,200,1.49,1333815,572086,2700000,1333815,1.49,233.15,49.40,49.40,18382230140,50.08,50.08,18382230140 +애닉,299910,20,200,5,-83,-29.33,2338205,2618103,4721384,2338205,-29.33,89.31,49.52,49.52,469029078,49.67,49.67,469029078 +KODEX 코스닥150선물인버스,251340,21,3730,5,-15,-0.40,29080208,26761936,67500000,29080208,-0.40,108.66,43.08,43.08,108798304370,43.21,43.21,108798304370 +현대에버다임,041440,22,10300,2,1070,11.59,7481189,2952289,17915944,7481189,11.59,253.40,41.76,41.76,75762771380,41.06,41.06,75762771380 +ACE 엔비디아밸류체인액티브,483320,23,10165,2,85,0.84,5356428,1982538,13250000,5356428,0.84,270.18,40.43,40.43,54660896945,40.58,40.58,54660896945 +퀄리타스반도체,432720,24,13650,2,1130,9.03,5520060,566584,13929192,5520060,9.03,974.27,39.63,39.63,76610202190,40.29,40.29,76610202190 +전진건설로봇,079900,25,54600,1,12550,29.85,6498198,3928837,14592545,6498198,29.85,165.40,44.53,44.53,318951026900,40.03,40.03,318951026900 +삼일씨엔에스,004440,26,4205,2,85,2.06,4495415,1571509,12731947,4495415,2.06,286.06,35.31,35.31,21302670700,39.79,39.79,21302670700 +삼성공조,006660,27,12820,2,790,6.57,3033548,270063,8126314,3033548,6.57,1123.27,37.33,37.33,40108556510,38.50,38.50,40108556510 +한국ANKOR유전,152550,28,305,5,-65,-17.57,23727663,15152430,70020000,23727663,-17.57,156.59,33.89,33.89,7311897271,34.24,34.24,7311897271 +라이콤,388790,29,3040,2,40,1.33,9465803,242819,29913930,9465803,1.33,3898.30,31.64,31.64,30689181295,33.75,33.75,30689181295 +에스와이스틸텍,365330,30,8090,2,580,7.72,10356178,15800907,30610000,10356178,7.72,65.54,33.83,33.83,82808788000,33.44,33.44,82808788000 diff --git a/top30/20250207/top30-atvtr-20250207-161002.csv b/top30/20250207/top30-atvtr-20250207-161002.csv new file mode 100644 index 000000000000..42fa23775e15 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동기어,008830,1,19490,2,4080,26.48,13182577,5024430,8987520,13182577,26.48,262.37,146.68,146.68,236902113200,135.24,135.24,236902113200 +클로봇,466100,2,19100,2,2630,15.97,29600913,38970040,24555148,29600913,15.97,75.96,120.55,120.55,552367870030,117.77,117.77,552367870030 +에스오에스랩,464080,3,15410,2,2630,20.58,18785671,1192084,17681830,18785671,20.58,1575.87,106.24,106.24,287547898920,105.53,105.53,287547898920 +램테크놀러지,171010,4,5640,2,780,16.05,13615344,2582801,14298752,13615344,16.05,527.15,95.22,95.22,79097500770,98.08,98.08,79097500770 +제주반도체,080220,5,16710,2,2550,18.01,32144837,2367715,34442833,32144837,18.01,1357.63,93.33,93.33,522944307640,90.86,90.86,522944307640 +범양건영,002410,6,3725,2,165,4.63,23458715,27158980,27479820,23458715,4.63,86.38,85.37,85.37,85392653345,83.42,83.42,85392653345 +아이언디바이스,464500,7,4270,2,220,5.43,11048536,2082868,13963263,11048536,5.43,530.45,79.13,79.13,48840000210,81.91,81.91,48840000210 +어보브반도체,102120,8,12930,1,2980,29.95,14010053,1526381,17780753,14010053,29.95,917.86,78.79,78.79,165677545620,72.06,72.06,165677545620 +온코크로스,382150,9,12430,5,-640,-4.90,8131699,14261230,11881937,8131699,-4.90,57.02,68.44,68.44,103717356890,70.23,70.23,103717356890 +아모그린텍,125210,10,6510,2,740,12.82,10401143,35531,16496790,10401143,12.82,9999.99,63.05,63.05,70906225250,66.02,66.02,70906225250 +에스피소프트,443670,11,10900,2,1130,11.57,13962358,844492,24201392,13962358,11.57,1653.34,57.69,57.69,153086128240,58.03,58.03,153086128240 +휴림로봇,090710,12,1972,2,290,17.24,63147913,7866589,109623165,63147913,17.24,802.74,57.60,57.60,122469196127,56.65,56.65,122469196127 +피아이이,452450,13,5880,1,1350,29.80,21753154,7372678,35826000,21753154,29.80,295.05,60.72,60.72,117859162320,55.95,55.95,117859162320 +필옵틱스,161580,14,44400,2,6100,15.93,13152216,7892154,22850180,13152216,15.93,166.65,57.56,57.56,565108515650,55.70,55.70,565108515650 +SOL 화장품TOP3플러스,0008T0,15,10000,5,-195,-1.91,1990586,236700,3600000,1990586,-1.91,840.97,55.29,55.29,19974755105,55.49,55.49,19974755105 +와이씨켐,112290,16,27200,2,2200,8.80,5190831,2401843,10110545,5190831,8.80,216.12,51.34,51.34,142547732950,51.83,51.83,142547732950 +SOL 머니마켓액티브,484890,17,51130,3,0,0.00,190523,16705,370000,190523,0.00,1140.51,51.49,51.49,9741303020,51.49,51.49,9741303020 +한빛레이저,452190,18,4895,2,350,7.70,11085158,4332438,23162757,11085158,7.70,255.86,47.86,47.86,58088491860,51.23,51.23,58088491860 +TIGER 우주방산,463250,19,13595,2,200,1.49,1333815,572086,2700000,1333815,1.49,233.15,49.40,49.40,18382230140,50.08,50.08,18382230140 +애닉,299910,20,200,5,-83,-29.33,2338205,2618103,4721384,2338205,-29.33,89.31,49.52,49.52,469029078,49.67,49.67,469029078 +KODEX 코스닥150선물인버스,251340,21,3730,5,-15,-0.40,29080208,26761936,67500000,29080208,-0.40,108.66,43.08,43.08,108798304370,43.21,43.21,108798304370 +현대에버다임,041440,22,10300,2,1070,11.59,7481189,2952289,17915944,7481189,11.59,253.40,41.76,41.76,75762771380,41.06,41.06,75762771380 +ACE 엔비디아밸류체인액티브,483320,23,10165,2,85,0.84,5356428,1982538,13250000,5356428,0.84,270.18,40.43,40.43,54660896945,40.58,40.58,54660896945 +퀄리타스반도체,432720,24,13650,2,1130,9.03,5520060,566584,13929192,5520060,9.03,974.27,39.63,39.63,76610202190,40.29,40.29,76610202190 +전진건설로봇,079900,25,54600,1,12550,29.85,6498198,3928837,14592545,6498198,29.85,165.40,44.53,44.53,318951026900,40.03,40.03,318951026900 +삼일씨엔에스,004440,26,4205,2,85,2.06,4495415,1571509,12731947,4495415,2.06,286.06,35.31,35.31,21302670700,39.79,39.79,21302670700 +삼성공조,006660,27,12820,2,790,6.57,3033548,270063,8126314,3033548,6.57,1123.27,37.33,37.33,40108556510,38.50,38.50,40108556510 +한국ANKOR유전,152550,28,305,5,-65,-17.57,23727663,15152430,70020000,23727663,-17.57,156.59,33.89,33.89,7311897271,34.24,34.24,7311897271 +라이콤,388790,29,3040,2,40,1.33,9465803,242819,29913930,9465803,1.33,3898.30,31.64,31.64,30689181295,33.75,33.75,30689181295 +에스와이스틸텍,365330,30,8090,2,580,7.72,10356178,15800907,30610000,10356178,7.72,65.54,33.83,33.83,82808788000,33.44,33.44,82808788000 diff --git a/top30/20250207/top30-atvtr-20250207-162002.csv b/top30/20250207/top30-atvtr-20250207-162002.csv new file mode 100644 index 000000000000..cf10256ec760 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동기어,008830,1,19490,2,4080,26.48,13196567,5024430,8987520,13196567,26.48,262.65,146.83,146.83,237175757600,135.40,135.40,237175757600 +클로봇,466100,2,19100,2,2630,15.97,29617287,38970040,24555148,29617287,15.97,76.00,120.62,120.62,552676683670,117.84,117.84,552676683670 +에스오에스랩,464080,3,15410,2,2630,20.58,18804736,1192084,17681830,18804736,20.58,1577.47,106.35,106.35,287843215770,105.64,105.64,287843215770 +램테크놀러지,171010,4,5640,2,780,16.05,13622715,2582801,14298752,13622715,16.05,527.44,95.27,95.27,79138778370,98.13,98.13,79138778370 +제주반도체,080220,5,16710,2,2550,18.01,32153442,2367715,34442833,32153442,18.01,1357.99,93.35,93.35,523088269290,90.89,90.89,523088269290 +범양건영,002410,6,3725,2,165,4.63,23499770,27158980,27479820,23499770,4.63,86.53,85.52,85.52,85543941020,83.57,83.57,85543941020 +아이언디바이스,464500,7,4270,2,220,5.43,11052613,2082868,13963263,11052613,5.43,530.64,79.15,79.15,48857286690,81.94,81.94,48857286690 +어보브반도체,102120,8,12930,1,2980,29.95,14021945,1526381,17780753,14021945,29.95,918.64,78.86,78.86,165830119980,72.13,72.13,165830119980 +온코크로스,382150,9,12430,5,-640,-4.90,8148154,14261230,11881937,8148154,-4.90,57.14,68.58,68.58,103923867140,70.37,70.37,103923867140 +아모그린텍,125210,10,6510,2,740,12.82,10403629,35531,16496790,10403629,12.82,9999.99,63.06,63.06,70922384250,66.04,66.04,70922384250 +에스피소프트,443670,11,10900,2,1130,11.57,14022958,844492,24201392,14022958,11.57,1660.52,57.94,57.94,153765454240,58.29,58.29,153765454240 +휴림로봇,090710,12,1972,2,290,17.24,63180418,7866589,109623165,63180418,17.24,803.15,57.63,57.63,122533393502,56.68,56.68,122533393502 +피아이이,452450,13,5880,1,1350,29.80,21753362,7372678,35826000,21753362,29.80,295.05,60.72,60.72,117860385360,55.95,55.95,117860385360 +필옵틱스,161580,14,44400,2,6100,15.93,13167097,7892154,22850180,13167097,15.93,166.84,57.62,57.62,565776672550,55.77,55.77,565776672550 +SOL 화장품TOP3플러스,0008T0,15,10000,5,-195,-1.91,1990586,236700,3600000,1990586,-1.91,840.97,55.29,55.29,19974755105,55.49,55.49,19974755105 +와이씨켐,112290,16,27200,2,2200,8.80,5191557,2401843,10110545,5191557,8.80,216.15,51.35,51.35,142567516450,51.84,51.84,142567516450 +SOL 머니마켓액티브,484890,17,51130,3,0,0.00,190523,16705,370000,190523,0.00,1140.51,51.49,51.49,9741303020,51.49,51.49,9741303020 +한빛레이저,452190,18,4895,2,350,7.70,11087387,4332438,23162757,11087387,7.70,255.92,47.87,47.87,58099358235,51.24,51.24,58099358235 +TIGER 우주방산,463250,19,13595,2,200,1.49,1333815,572086,2700000,1333815,1.49,233.15,49.40,49.40,18382230140,50.08,50.08,18382230140 +애닉,299910,20,200,5,-83,-29.33,2338205,2618103,4721384,2338205,-29.33,89.31,49.52,49.52,469029078,49.67,49.67,469029078 +KODEX 코스닥150선물인버스,251340,21,3730,5,-15,-0.40,29148278,26761936,67500000,29148278,-0.40,108.92,43.18,43.18,109052205470,43.31,43.31,109052205470 +현대에버다임,041440,22,10300,2,1070,11.59,7523987,2952289,17915944,7523987,11.59,254.85,42.00,42.00,76213434320,41.30,41.30,76213434320 +ACE 엔비디아밸류체인액티브,483320,23,10165,2,85,0.84,5356428,1982538,13250000,5356428,0.84,270.18,40.43,40.43,54660896945,40.58,40.58,54660896945 +퀄리타스반도체,432720,24,13650,2,1130,9.03,5521382,566584,13929192,5521382,9.03,974.50,39.64,39.64,76628379690,40.30,40.30,76628379690 +전진건설로봇,079900,25,54600,1,12550,29.85,6498918,3928837,14592545,6498918,29.85,165.42,44.54,44.54,318990338900,40.04,40.04,318990338900 +삼일씨엔에스,004440,26,4205,2,85,2.06,4496073,1571509,12731947,4496073,2.06,286.10,35.31,35.31,21305467200,39.80,39.80,21305467200 +삼성공조,006660,27,12820,2,790,6.57,3034142,270063,8126314,3034142,6.57,1123.49,37.34,37.34,40116177530,38.51,38.51,40116177530 +한국ANKOR유전,152550,28,305,5,-65,-17.57,23727702,15152430,70020000,23727702,-17.57,156.59,33.89,33.89,7311909166,34.24,34.24,7311909166 +라이콤,388790,29,3040,2,40,1.33,9466822,242819,29913930,9466822,1.33,3898.72,31.65,31.65,30692309625,33.75,33.75,30692309625 +에스와이스틸텍,365330,30,8090,2,580,7.72,10369159,15800907,30610000,10369159,7.72,65.62,33.88,33.88,82914583150,33.48,33.48,82914583150 diff --git a/top30/20250207/top30-atvtr-20250207-163002.csv b/top30/20250207/top30-atvtr-20250207-163002.csv new file mode 100644 index 000000000000..3274c91720db --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동기어,008830,1,19490,2,4080,26.48,13209515,5024430,8987520,13209515,26.48,262.91,146.98,146.98,237428243600,135.54,135.54,237428243600 +클로봇,466100,2,19100,2,2630,15.97,29629142,38970040,24555148,29629142,15.97,76.03,120.66,120.66,552899913320,117.89,117.89,552899913320 +에스오에스랩,464080,3,15410,2,2630,20.58,18818083,1192084,17681830,18818083,20.58,1578.59,106.43,106.43,288049827330,105.72,105.72,288049827330 +램테크놀러지,171010,4,5640,2,780,16.05,13626573,2582801,14298752,13626573,16.05,527.59,95.30,95.30,79160498910,98.16,98.16,79160498910 +제주반도체,080220,5,16710,2,2550,18.01,32165438,2367715,34442833,32165438,18.01,1358.50,93.39,93.39,523288362570,90.92,90.92,523288362570 +범양건영,002410,6,3725,2,165,4.63,23515101,27158980,27479820,23515101,4.63,86.58,85.57,85.57,85600819030,83.63,83.63,85600819030 +아이언디바이스,464500,7,4270,2,220,5.43,11054446,2082868,13963263,11054446,5.43,530.73,79.17,79.17,48865095270,81.96,81.96,48865095270 +어보브반도체,102120,8,12930,1,2980,29.95,14036974,1526381,17780753,14036974,29.95,919.62,78.94,78.94,166022641470,72.21,72.21,166022641470 +온코크로스,382150,9,12430,5,-640,-4.90,8159216,14261230,11881937,8159216,-4.90,57.21,68.67,68.67,104060814700,70.46,70.46,104060814700 +아모그린텍,125210,10,6510,2,740,12.82,10406889,35531,16496790,10406889,12.82,9999.99,63.08,63.08,70943541650,66.06,66.06,70943541650 +에스피소프트,443670,11,10900,2,1130,11.57,14104658,844492,24201392,14104658,11.57,1670.19,58.28,58.28,154688664240,58.64,58.64,154688664240 +휴림로봇,090710,12,1972,2,290,17.24,63227407,7866589,109623165,63227407,17.24,803.75,57.68,57.68,122626008821,56.72,56.72,122626008821 +피아이이,452450,13,5880,1,1350,29.80,21753446,7372678,35826000,21753446,29.80,295.05,60.72,60.72,117860879280,55.95,55.95,117860879280 +필옵틱스,161580,14,44400,2,6100,15.93,13203681,7892154,22850180,13203681,15.93,167.30,57.78,57.78,567437586150,55.93,55.93,567437586150 +SOL 화장품TOP3플러스,0008T0,15,10000,5,-195,-1.91,1990586,236700,3600000,1990586,-1.91,840.97,55.29,55.29,19974755105,55.49,55.49,19974755105 +와이씨켐,112290,16,27200,2,2200,8.80,5193380,2401843,10110545,5193380,8.80,216.22,51.37,51.37,142617375500,51.86,51.86,142617375500 +SOL 머니마켓액티브,484890,17,51130,3,0,0.00,190523,16705,370000,190523,0.00,1140.51,51.49,51.49,9741303020,51.49,51.49,9741303020 +한빛레이저,452190,18,4895,2,350,7.70,11089921,4332438,23162757,11089921,7.70,255.97,47.88,47.88,58111698815,51.25,51.25,58111698815 +TIGER 우주방산,463250,19,13595,2,200,1.49,1333815,572086,2700000,1333815,1.49,233.15,49.40,49.40,18382230140,50.08,50.08,18382230140 +애닉,299910,20,200,5,-83,-29.33,2338205,2618103,4721384,2338205,-29.33,89.31,49.52,49.52,469029078,49.67,49.67,469029078 +KODEX 코스닥150선물인버스,251340,21,3730,5,-15,-0.40,29193801,26761936,67500000,29193801,-0.40,109.09,43.25,43.25,109222006260,43.38,43.38,109222006260 +현대에버다임,041440,22,10300,2,1070,11.59,7582076,2952289,17915944,7582076,11.59,256.82,42.32,42.32,76829177720,41.63,41.63,76829177720 +ACE 엔비디아밸류체인액티브,483320,23,10165,2,85,0.84,5356428,1982538,13250000,5356428,0.84,270.18,40.43,40.43,54660896945,40.58,40.58,54660896945 +퀄리타스반도체,432720,24,13650,2,1130,9.03,5522030,566584,13929192,5522030,9.03,974.62,39.64,39.64,76637283210,40.31,40.31,76637283210 +전진건설로봇,079900,25,54600,1,12550,29.85,6499271,3928837,14592545,6499271,29.85,165.42,44.54,44.54,319009612700,40.04,40.04,319009612700 +삼일씨엔에스,004440,26,4205,2,85,2.06,4496942,1571509,12731947,4496942,2.06,286.15,35.32,35.32,21309138725,39.80,39.80,21309138725 +삼성공조,006660,27,12820,2,790,6.57,3034728,270063,8126314,3034728,6.57,1123.71,37.34,37.34,40123695910,38.51,38.51,40123695910 +한국ANKOR유전,152550,28,305,5,-65,-17.57,23753616,15152430,70020000,23753616,-17.57,156.76,33.92,33.92,7319812936,34.28,34.28,7319812936 +라이콤,388790,29,3040,2,40,1.33,9468763,242819,29913930,9468763,1.33,3899.51,31.65,31.65,30698261085,33.76,33.76,30698261085 +에스와이스틸텍,365330,30,8090,2,580,7.72,10381280,15800907,30610000,10381280,7.72,65.70,33.91,33.91,83012884460,33.52,33.52,83012884460 diff --git a/top30/20250207/top30-atvtr-20250207-165002.csv b/top30/20250207/top30-atvtr-20250207-165002.csv new file mode 100644 index 000000000000..67e0338c41c2 --- /dev/null +++ b/top30/20250207/top30-atvtr-20250207-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동기어,008830,1,19490,2,4080,26.48,13233280,5024430,8987520,13233280,26.48,263.38,147.24,147.24,237893087000,135.81,135.81,237893087000 +클로봇,466100,2,19100,2,2630,15.97,29651461,38970040,24555148,29651461,15.97,76.09,120.75,120.75,553324632870,117.98,117.98,553324632870 +에스오에스랩,464080,3,15410,2,2630,20.58,18843818,1192084,17681830,18843818,20.58,1580.75,106.57,106.57,288443988690,105.86,105.86,288443988690 +램테크놀러지,171010,4,5640,2,780,16.05,13646997,2582801,14298752,13646997,16.05,528.38,95.44,95.44,79275217790,98.30,98.30,79275217790 +제주반도체,080220,5,16710,2,2550,18.01,32193905,2367715,34442833,32193905,18.01,1359.70,93.47,93.47,523758491570,91.00,91.00,523758491570 +범양건영,002410,6,3725,2,165,4.63,23551411,27158980,27479820,23551411,4.63,86.72,85.70,85.70,85734928600,83.76,83.76,85734928600 +아이언디바이스,464500,7,4270,2,220,5.43,11066648,2082868,13963263,11066648,5.43,531.32,79.26,79.26,48916734905,82.04,82.04,48916734905 +어보브반도체,102120,8,12930,1,2980,29.95,14073653,1526381,17780753,14073653,29.95,922.03,79.15,79.15,166492132670,72.42,72.42,166492132670 +온코크로스,382150,9,12430,5,-640,-4.90,8189430,14261230,11881937,8189430,-4.90,57.42,68.92,68.92,104440522040,70.71,70.71,104440522040 +아모그린텍,125210,10,6510,2,740,12.82,10414717,35531,16496790,10414717,12.82,9999.99,63.13,63.13,70993917980,66.11,66.11,70993917980 +에스피소프트,443670,11,10900,2,1130,11.57,14200456,844492,24201392,14200456,11.57,1681.54,58.68,58.68,155758903200,59.05,59.05,155758903200 +휴림로봇,090710,12,1972,2,290,17.24,63291002,7866589,109623165,63291002,17.24,804.55,57.74,57.74,122751448521,56.78,56.78,122751448521 +필옵틱스,161580,13,44400,2,6100,15.93,13265959,7892154,22850180,13265959,15.93,168.09,58.06,58.06,570253042400,56.21,56.21,570253042400 +피아이이,452450,14,5880,1,1350,29.80,21753696,7372678,35826000,21753696,29.80,295.06,60.72,60.72,117862349280,55.95,55.95,117862349280 +SOL 화장품TOP3플러스,0008T0,15,10000,5,-195,-1.91,1990686,236700,3600000,1990686,-1.91,841.02,55.30,55.30,19975768105,55.49,55.49,19975768105 +와이씨켐,112290,16,27200,2,2200,8.80,5203695,2401843,10110545,5203695,8.80,216.65,51.47,51.47,142899217700,51.96,51.96,142899217700 +SOL 머니마켓액티브,484890,17,51130,3,0,0.00,190523,16705,370000,190523,0.00,1140.51,51.49,51.49,9741303020,51.49,51.49,9741303020 +한빛레이저,452190,18,4895,2,350,7.70,11101367,4332438,23162757,11101367,7.70,256.24,47.93,47.93,58167630705,51.30,51.30,58167630705 +애닉,299910,19,200,5,-83,-29.33,2401727,2618103,4721384,2401727,-29.33,91.74,50.87,50.87,481161780,50.96,50.96,481161780 +TIGER 우주방산,463250,20,13595,2,200,1.49,1333815,572086,2700000,1333815,1.49,233.15,49.40,49.40,18382230140,50.08,50.08,18382230140 +KODEX 코스닥150선물인버스,251340,21,3730,5,-15,-0.40,29349894,26761936,67500000,29349894,-0.40,109.67,43.48,43.48,109804233150,43.61,43.61,109804233150 +현대에버다임,041440,22,10300,2,1070,11.59,7643154,2952289,17915944,7643154,11.59,258.89,42.66,42.66,77471588150,41.98,41.98,77471588150 +ACE 엔비디아밸류체인액티브,483320,23,10165,2,85,0.84,5356428,1982538,13250000,5356428,0.84,270.18,40.43,40.43,54660896945,40.58,40.58,54660896945 +퀄리타스반도체,432720,24,13650,2,1130,9.03,5524883,566584,13929192,5524883,9.03,975.12,39.66,39.66,76676137570,40.33,40.33,76676137570 +전진건설로봇,079900,25,54600,1,12550,29.85,6500126,3928837,14592545,6500126,29.85,165.45,44.54,44.54,319056295700,40.04,40.04,319056295700 +삼일씨엔에스,004440,26,4205,2,85,2.06,4498804,1571509,12731947,4498804,2.06,286.27,35.33,35.33,21317038665,39.82,39.82,21317038665 +삼성공조,006660,27,12820,2,790,6.57,3035390,270063,8126314,3035390,6.57,1123.96,37.35,37.35,40132193690,38.52,38.52,40132193690 +한국ANKOR유전,152550,28,305,5,-65,-17.57,23757073,15152430,70020000,23757073,-17.57,156.79,33.93,33.93,7320867321,34.28,34.28,7320867321 +라이콤,388790,29,3040,2,40,1.33,9469663,242819,29913930,9469663,1.33,3899.89,31.66,31.66,30701019585,33.76,33.76,30701019585 +에스와이스틸텍,365330,30,8090,2,580,7.72,10402051,15800907,30610000,10402051,7.72,65.83,33.98,33.98,83180095510,33.59,33.59,83180095510 diff --git a/top30/20250207/top30-av-20250207-090000.csv b/top30/20250207/top30-av-20250207-090000.csv new file mode 100644 index 000000000000..941e6d2a460b --- /dev/null +++ b/top30/20250207/top30-av-20250207-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2325,3,0,0.00,85155,101827080,503500000,85155,0.00,0.08,0.02,0.02,197985375,0.02,0.02,197985375 +온코크로스,382150,2,13070,3,0,0.00,57528,14261230,11881937,57528,0.00,0.40,0.48,0.48,751890960,0.48,0.48,751890960 +범양건영,002410,3,3560,3,0,0.00,52224,27158980,27479820,52224,0.00,0.19,0.19,0.19,185917440,0.19,0.19,185917440 +TIGER 미국테크TOP10 INDXX(H),472160,4,15030,3,0,0.00,29217,904761,18350000,29217,0.00,3.23,0.16,0.16,439131510,0.16,0.16,439131510 +KODEX 코스닥150선물인버스,251340,5,3745,3,0,0.00,25462,26761936,67500000,25462,0.00,0.10,0.04,0.04,95355190,0.04,0.04,95355190 +에스와이스틸텍,365330,6,7510,3,0,0.00,22526,15800907,30610000,22526,0.00,0.14,0.07,0.07,169170260,0.07,0.07,169170260 +나인테크,267320,7,2340,3,0,0.00,22250,819052,43664104,22250,0.00,2.72,0.05,0.05,52065000,0.05,0.05,52065000 +마이크로디지탈,305090,8,10930,3,0,0.00,20000,91731,16637660,20000,0.00,21.80,0.12,0.12,218600000,0.12,0.12,218600000 +폴라리스AI,039980,9,3330,3,0,0.00,16807,12862856,72357508,16807,0.00,0.13,0.02,0.02,55967310,0.02,0.02,55967310 +SG,255220,10,3205,3,0,0.00,16718,21577446,97330253,16718,0.00,0.08,0.02,0.02,53581190,0.02,0.02,53581190 +두산에너빌리티,034020,11,24000,3,0,0.00,13116,5496725,640561146,13116,0.00,0.24,0.00,0.00,314784000,0.00,0.00,314784000 +NAVER,035420,12,232000,3,0,0.00,12493,1718369,158437008,12493,0.00,0.73,0.01,0.01,2898376000,0.01,0.01,2898376000 +DRB동일,004840,13,4280,3,0,0.00,12000,12964,19930000,12000,0.00,92.56,0.06,0.06,51360000,0.06,0.06,51360000 +신테카바이오,226330,14,8600,3,0,0.00,11150,6043479,15258475,11150,0.00,0.18,0.07,0.07,95890000,0.07,0.07,95890000 +아이윈플러스,123010,15,1799,3,0,0.00,10462,5363988,32658542,10462,0.00,0.20,0.03,0.03,18821138,0.03,0.03,18821138 +LG씨엔에스,064400,16,57700,3,0,0.00,8433,4504009,96885948,8433,0.00,0.19,0.01,0.01,486584100,0.01,0.01,486584100 +삼부토건,001470,17,999,3,0,0.00,8153,65055672,229681824,8153,0.00,0.01,0.00,0.00,8144847,0.00,0.00,8144847 +제주반도체,080220,18,14160,3,0,0.00,7634,2367715,34442833,7634,0.00,0.32,0.02,0.02,108097440,0.02,0.02,108097440 +토마토시스템,393210,19,5980,3,0,0.00,7487,6116184,15614544,7487,0.00,0.12,0.05,0.05,44772260,0.05,0.05,44772260 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,20,6210,3,0,0.00,6893,4129848,40000000,6893,0.00,0.17,0.02,0.02,42805530,0.02,0.02,42805530 +휴림로봇,090710,21,1682,3,0,0.00,6694,7866589,109623165,6694,0.00,0.09,0.01,0.01,11259308,0.01,0.01,11259308 +대동기어,008830,22,15410,3,0,0.00,6629,5024430,8987520,6629,0.00,0.13,0.07,0.07,102152890,0.07,0.07,102152890 +밸로프,331520,23,815,3,0,0.00,6462,33926196,50864390,6462,0.00,0.02,0.01,0.01,5266530,0.01,0.01,5266530 +퍼스텍,010820,24,3260,3,0,0.00,5703,1154238,48771938,5703,0.00,0.49,0.01,0.01,18591780,0.01,0.01,18591780 +현대에버다임,041440,25,9230,3,0,0.00,5529,2952289,17915944,5529,0.00,0.19,0.03,0.03,51032670,0.03,0.03,51032670 +아톤,158430,26,6940,3,0,0.00,5447,2577303,24798851,5447,0.00,0.21,0.02,0.02,37802180,0.02,0.02,37802180 +KODEX 코스닥150레버리지,233740,27,8110,3,0,0.00,4959,19492952,219900000,4959,0.00,0.03,0.00,0.00,40217490,0.00,0.00,40217490 +해성에어로보틱스,059270,28,7550,3,0,0.00,4358,2847734,11140799,4358,0.00,0.15,0.04,0.04,32902900,0.04,0.04,32902900 +파이버프로,368770,29,5890,3,0,0.00,4160,938358,32854225,4160,0.00,0.44,0.01,0.01,24502400,0.01,0.01,24502400 +바이오로그디바이스,208710,30,640,3,0,0.00,4121,3249633,65900664,4121,0.00,0.13,0.01,0.01,2637440,0.01,0.01,2637440 diff --git a/top30/20250207/top30-av-20250207-091001.csv b/top30/20250207/top30-av-20250207-091001.csv new file mode 100644 index 000000000000..2c4131163b2d --- /dev/null +++ b/top30/20250207/top30-av-20250207-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2330,2,5,0.22,15625565,101827080,503500000,15625565,0.22,15.35,3.10,3.10,36404346440,3.10,3.10,36404346440 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,91,2,2,2.25,7233325,22525464,1497000000,7233325,2.25,32.11,0.48,0.48,658257894,0.48,0.48,658257894 +한국ANKOR유전,152550,3,300,5,-70,-18.92,5437171,15152430,70020000,5437171,-18.92,35.88,7.77,7.77,1634023562,7.78,7.78,1634023562 +한빛레이저,452190,4,5410,2,865,19.03,4598386,4332438,23162757,4598386,19.03,106.14,19.85,19.85,24704668625,19.71,19.71,24704668625 +KODEX 코스닥150선물인버스,251340,5,3740,5,-5,-0.13,4225420,26761936,67500000,4225420,-0.13,15.79,6.26,6.26,15861093550,6.28,6.28,15861093550 +HB테크놀러지,078150,6,2690,2,55,2.09,4212062,7246987,92715916,4212062,2.09,58.12,4.54,4.54,11577150150,4.64,4.64,11577150150 +피아이이,452450,7,5150,2,620,13.69,4157112,7372678,35826000,4157112,13.69,56.39,11.60,11.60,20146646000,10.92,10.92,20146646000 +인스코비,006490,8,1942,2,295,17.91,3698746,5417151,119368998,3698746,17.91,68.28,3.10,3.10,7223713423,3.12,3.12,7223713423 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,9,74,2,2,2.78,3655766,6116997,633000000,3655766,2.78,59.76,0.58,0.58,270531705,0.58,0.58,270531705 +램테크놀러지,171010,10,5990,2,1130,23.25,3654874,2582801,14298752,3654874,23.25,141.51,25.56,25.56,22461732780,26.23,26.23,22461732780 +신성이엔지,011930,11,1363,2,161,13.39,3509400,665019,205848151,3509400,13.39,527.71,1.70,1.70,4696846085,1.67,1.67,4696846085 +클로봇,466100,12,17030,2,560,3.40,2755534,38970040,24555148,2755534,3.40,7.07,11.22,11.22,47156570370,11.28,11.28,47156570370 +KODEX 코스닥150레버리지,233740,13,8145,2,35,0.43,2643826,19492952,219900000,2643826,0.43,13.56,1.20,1.20,21349982235,1.19,1.19,21349982235 +소프트센,032680,14,394,2,47,13.54,2476441,1206287,105590764,2476441,13.54,205.29,2.35,2.35,925079907,2.22,2.22,925079907 +필옵틱스,161580,15,41650,2,3350,8.75,2470674,7892154,22850180,2470674,8.75,31.31,10.81,10.81,102444721800,10.76,10.76,102444721800 +두산에너빌리티,034020,16,22800,5,-1200,-5.00,2286479,5496725,640561146,2286479,-5.00,41.60,0.36,0.36,52726552850,0.36,0.36,52726552850 +동양철관,008970,17,611,5,-75,-10.93,2253594,2492029,157052160,2253594,-10.93,90.43,1.43,1.43,1379905642,1.44,1.44,1379905642 +삼부토건,001470,18,1010,2,11,1.10,2066233,65055672,229681824,2066233,1.10,3.18,0.90,0.90,2054225766,0.89,0.89,2054225766 +범양건영,002410,19,3490,5,-70,-1.97,1864638,27158980,27479820,1864638,-1.97,6.87,6.79,6.79,6416868855,6.69,6.69,6416868855 +공구우먼,366030,20,5410,2,450,9.07,1688122,3758001,22653850,1688122,9.07,44.92,7.45,7.45,9201619300,7.51,7.51,9201619300 +현대로템,064350,21,79000,2,7500,10.49,1674852,8837883,109142293,1674852,10.49,18.95,1.53,1.53,129978446100,1.51,1.51,129978446100 +삼성전자,005930,22,53800,5,-200,-0.37,1660271,16466025,5969782550,1660271,-0.37,10.08,0.03,0.03,89351272700,0.03,0.03,89351272700 +온코크로스,382150,23,12520,5,-550,-4.21,1544689,14261230,11881937,1544689,-4.21,10.83,13.00,13.00,19661726220,13.22,13.22,19661726220 +삼일씨엔에스,004440,24,4920,2,800,19.42,1479924,1571509,12731947,1479924,19.42,94.17,11.62,11.62,7116437385,11.36,11.36,7116437385 +켐트로닉스,089010,25,26650,2,2100,8.55,1397153,2349478,15334346,1397153,8.55,59.47,9.11,9.11,37895663500,9.27,9.27,37895663500 +한화시스템,272210,26,26650,2,850,3.29,1391955,3644463,188919389,1391955,3.29,38.19,0.74,0.74,37291958450,0.74,0.74,37291958450 +KODEX 2차전지산업레버리지,462330,27,1195,2,19,1.62,1317827,10481328,150600000,1317827,1.62,12.57,0.88,0.88,1541044067,0.86,0.86,1541044067 +KODEX 인버스,114800,28,4565,3,0,0.00,1191183,11356017,124600000,1191183,0.00,10.49,0.96,0.96,5443434570,0.96,0.96,5443434570 +삼성중공업,010140,29,12710,5,-240,-1.85,1178070,16568228,880000000,1178070,-1.85,7.11,0.13,0.13,15036227050,0.13,0.13,15036227050 +와이씨켐,112290,30,26350,2,1350,5.40,1175117,2401843,10110545,1175117,5.40,48.93,11.62,11.62,31947663050,11.99,11.99,31947663050 diff --git a/top30/20250207/top30-av-20250207-092000.csv b/top30/20250207/top30-av-20250207-092000.csv new file mode 100644 index 000000000000..d7c9247a9aac --- /dev/null +++ b/top30/20250207/top30-av-20250207-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2335,2,10,0.43,22922538,101827080,503500000,22922538,0.43,22.51,4.55,4.55,53386147950,4.54,4.54,53386147950 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,91,2,2,2.25,14414777,22525464,1497000000,14414777,2.25,63.99,0.96,0.96,1311773294,0.96,0.96,1311773294 +피아이이,452450,3,5210,2,680,15.01,8795917,7372678,35826000,8795917,15.01,119.30,24.55,24.55,44192939230,23.68,23.68,44192939230 +KODEX 코스닥150선물인버스,251340,4,3720,5,-25,-0.67,7912136,26761936,67500000,7912136,-0.67,29.56,11.72,11.72,29585961145,11.78,11.78,29585961145 +한국ANKOR유전,152550,5,301,5,-69,-18.65,7673260,15152430,70020000,7673260,-18.65,50.64,10.96,10.96,2301664711,10.92,10.92,2301664711 +HB테크놀러지,078150,6,2780,2,145,5.50,6107103,7246987,92715916,6107103,5.50,84.27,6.59,6.59,16765598820,6.50,6.50,16765598820 +한빛레이저,452190,7,5400,2,855,18.81,5894745,4332438,23162757,5894745,18.81,136.06,25.45,25.45,31654563085,25.31,25.31,31654563085 +KODEX 코스닥150레버리지,233740,8,8235,2,125,1.54,5620463,19492952,219900000,5620463,1.54,28.83,2.56,2.56,45775739950,2.53,2.53,45775739950 +신성이엔지,011930,9,1300,2,98,8.15,5533350,665019,205848151,5533350,8.15,832.06,2.69,2.69,7387740912,2.76,2.76,7387740912 +소프트센,032680,10,389,2,42,12.10,5093022,1206287,105590764,5093022,12.10,422.21,4.82,4.82,1941928117,4.73,4.73,1941928117 +램테크놀러지,171010,11,6040,2,1180,24.28,5016102,2582801,14298752,5016102,24.28,194.21,35.08,35.08,30586511750,35.42,35.42,30586511750 +클로봇,466100,12,17550,2,1080,6.56,4925757,38970040,24555148,4925757,6.56,12.64,20.06,20.06,85223288240,19.78,19.78,85223288240 +인스코비,006490,13,1900,2,253,15.36,4704192,5417151,119368998,4704192,15.36,86.84,3.94,3.94,9145361164,4.03,4.03,9145361164 +필옵틱스,161580,14,44950,2,6650,17.36,4453354,7892154,22850180,4453354,17.36,56.43,19.49,19.49,187872683350,18.29,18.29,187872683350 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,73,2,1,1.39,3779618,6116997,633000000,3779618,1.39,61.79,0.60,0.60,279584660,0.61,0.61,279584660 +KODEX 2차전지산업레버리지,462330,16,1208,2,32,2.72,3476690,10481328,150600000,3476690,2.72,33.17,2.31,2.31,4151285847,2.28,2.28,4151285847 +두산에너빌리티,034020,17,22900,5,-1100,-4.58,3206716,5496725,640561146,3206716,-4.58,58.34,0.50,0.50,73838740950,0.50,0.50,73838740950 +삼부토건,001470,18,1002,2,3,0.30,3188393,65055672,229681824,3188393,0.30,4.90,1.39,1.39,3190869536,1.39,1.39,3190869536 +동양철관,008970,19,609,5,-77,-11.22,2846113,2492029,157052160,2846113,-11.22,114.21,1.81,1.81,1739921543,1.82,1.82,1739921543 +범양건영,002410,20,3455,5,-105,-2.95,2783568,27158980,27479820,2783568,-2.95,10.25,10.13,10.13,9614500940,10.13,10.13,9614500940 +삼성전자,005930,21,53800,5,-200,-0.37,2692941,16466025,5969782550,2692941,-0.37,16.35,0.05,0.05,145100277900,0.05,0.05,145100277900 +현대로템,064350,22,79900,2,8400,11.75,2623656,8837883,109142293,2623656,11.75,29.69,2.40,2.40,205794358300,2.36,2.36,205794358300 +공구우먼,366030,23,5520,2,560,11.29,2579563,3758001,22653850,2579563,11.29,68.64,11.39,11.39,14145890440,11.31,11.31,14145890440 +한화시스템,272210,24,27200,2,1400,5.43,2256746,3644463,188919389,2256746,5.43,61.92,1.19,1.19,60690917950,1.18,1.18,60690917950 +KODEX 인버스,114800,25,4575,2,10,0.22,2248181,11356017,124600000,2248181,0.22,19.80,1.80,1.80,10268968950,1.80,1.80,10268968950 +삼일씨엔에스,004440,26,4925,2,805,19.54,2050375,1571509,12731947,2050375,19.54,130.47,16.10,16.10,9977331185,15.91,15.91,9977331185 +와이씨켐,112290,27,28000,2,3000,12.00,1957295,2401843,10110545,1957295,12.00,81.49,19.36,19.36,53209822650,18.80,18.80,53209822650 +온코크로스,382150,28,12590,5,-480,-3.67,1933297,14261230,11881937,1933297,-3.67,13.56,16.27,16.27,24562644310,16.42,16.42,24562644310 +켐트로닉스,089010,29,27550,2,3000,12.22,1857478,2349478,15334346,1857478,12.22,79.06,12.11,12.11,50444560550,11.94,11.94,50444560550 +TIGER 화장품,228790,30,2690,5,-20,-0.74,1853069,4730713,106740000,1853069,-0.74,39.17,1.74,1.74,4968429125,1.73,1.73,4968429125 diff --git a/top30/20250207/top30-av-20250207-093001.csv b/top30/20250207/top30-av-20250207-093001.csv new file mode 100644 index 000000000000..1226aaaf6035 --- /dev/null +++ b/top30/20250207/top30-av-20250207-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2340,2,15,0.65,28345883,101827080,503500000,28345883,0.65,27.84,5.63,5.63,66062154890,5.61,5.61,66062154890 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,91,2,2,2.25,18283906,22525464,1497000000,18283906,2.25,81.17,1.22,1.22,1663874918,1.22,1.22,1663874918 +피아이이,452450,3,5600,2,1070,23.62,15829745,7372678,35826000,15829745,23.62,214.71,44.19,44.19,83943566760,41.84,41.84,83943566760 +한국ANKOR유전,152550,4,311,5,-59,-15.95,9818179,15152430,70020000,9818179,-15.95,64.80,14.02,14.02,2960953317,13.60,13.60,2960953317 +KODEX 코스닥150선물인버스,251340,5,3735,5,-10,-0.27,9813161,26761936,67500000,9813161,-0.27,36.67,14.54,14.54,36665308400,14.54,14.54,36665308400 +클로봇,466100,6,18900,2,2430,14.75,8500361,38970040,24555148,8500361,14.75,21.81,34.62,34.62,151999583470,32.75,32.75,151999583470 +HB테크놀러지,078150,7,2685,2,50,1.90,7443142,7246987,92715916,7443142,1.90,102.71,8.03,8.03,20382953440,8.19,8.19,20382953440 +KODEX 코스닥150레버리지,233740,8,8160,2,50,0.62,6856427,19492952,219900000,6856427,0.62,35.17,3.12,3.12,55908857565,3.12,3.12,55908857565 +한빛레이저,452190,9,5170,2,625,13.75,6742058,4332438,23162757,6742058,13.75,155.62,29.11,29.11,36117254045,30.16,30.16,36117254045 +소프트센,032680,10,394,2,47,13.54,6452246,1206287,105590764,6452246,13.54,534.88,6.11,6.11,2465744404,5.93,5.93,2465744404 +신성이엔지,011930,11,1300,2,98,8.15,6445012,665019,205848151,6445012,8.15,969.15,3.13,3.13,8575361258,3.20,3.20,8575361258 +램테크놀러지,171010,12,5750,2,890,18.31,5966860,2582801,14298752,5966860,18.31,231.02,41.73,41.73,36104265580,43.91,43.91,36104265580 +필옵틱스,161580,13,43000,2,4700,12.27,5910330,7892154,22850180,5910330,12.27,74.89,25.87,25.87,251090143150,25.55,25.55,251090143150 +인스코비,006490,14,1900,2,253,15.36,5322942,5417151,119368998,5322942,15.36,98.26,4.46,4.46,10315829964,4.55,4.55,10315829964 +KODEX 2차전지산업레버리지,462330,15,1188,2,12,1.02,4596614,10481328,150600000,4596614,1.02,43.86,3.05,3.05,5490718098,3.07,3.07,5490718098 +삼부토건,001470,16,995,5,-4,-0.40,3965259,65055672,229681824,3965259,-0.40,6.10,1.73,1.73,3966587242,1.74,1.74,3966587242 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,74,2,2,2.78,3851674,6116997,633000000,3851674,2.78,62.97,0.61,0.61,284845163,0.61,0.61,284845163 +두산에너빌리티,034020,18,22950,5,-1050,-4.38,3755391,5496725,640561146,3755391,-4.38,68.32,0.59,0.59,86408556100,0.59,0.59,86408556100 +범양건영,002410,19,3405,5,-155,-4.35,3503011,27158980,27479820,3503011,-4.35,12.90,12.75,12.75,12060607285,12.89,12.89,12060607285 +삼성전자,005930,20,53700,5,-300,-0.56,3342829,16466025,5969782550,3342829,-0.56,20.30,0.06,0.06,180005689100,0.06,0.06,180005689100 +동양철관,008970,21,609,5,-77,-11.22,3306077,2492029,157052160,3306077,-11.22,132.67,2.11,2.11,2019480058,2.11,2.11,2019480058 +TIGER 화장품,228790,22,2675,5,-35,-1.29,3298698,4730713,106740000,3298698,-1.29,69.73,3.09,3.09,8850448070,3.10,3.10,8850448070 +KODEX 인버스,114800,23,4580,2,15,0.33,3104392,11356017,124600000,3104392,0.33,27.34,2.49,2.49,14187458260,2.49,2.49,14187458260 +현대로템,064350,24,80000,2,8500,11.89,3007634,8837883,109142293,3007634,11.89,34.03,2.76,2.76,236563101600,2.71,2.71,236563101600 +공구우먼,366030,25,5440,2,480,9.68,2900378,3758001,22653850,2900378,9.68,77.18,12.80,12.80,15900977330,12.90,12.90,15900977330 +한화시스템,272210,26,27150,2,1350,5.23,2758331,3644463,188919389,2758331,5.23,75.69,1.46,1.46,74369476500,1.45,1.45,74369476500 +CSA 코스믹,083660,27,1089,1,251,29.95,2744114,30969,61247181,2744114,29.95,8860.84,4.48,4.48,2918078760,4.38,4.38,2918078760 +삼현,437730,28,13640,2,1140,9.12,2635282,3520550,31707567,2635282,9.12,74.85,8.31,8.31,34857348030,8.06,8.06,34857348030 +와이씨켐,112290,29,27000,2,2000,8.00,2376375,2401843,10110545,2376375,8.00,98.94,23.50,23.50,64570828200,23.65,23.65,64570828200 +삼일씨엔에스,004440,30,4905,2,785,19.05,2240558,1571509,12731947,2240558,19.05,142.57,17.60,17.60,10903577210,17.46,17.46,10903577210 diff --git a/top30/20250207/top30-av-20250207-094001.csv b/top30/20250207/top30-av-20250207-094001.csv new file mode 100644 index 000000000000..f44c94ab501d --- /dev/null +++ b/top30/20250207/top30-av-20250207-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2335,2,10,0.43,31520821,101827080,503500000,31520821,0.43,30.96,6.26,6.26,73475013695,6.25,6.25,73475013695 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,91,2,2,2.25,25251423,22525464,1497000000,25251423,2.25,112.10,1.69,1.69,2297919066,1.69,1.69,2297919066 +피아이이,452450,3,5620,2,1090,24.06,17355958,7372678,35826000,17355958,24.06,235.41,48.45,48.45,92443558850,45.91,45.91,92443558850 +한국ANKOR유전,152550,4,323,5,-47,-12.70,12476798,15152430,70020000,12476798,-12.70,82.34,17.82,17.82,3804211419,16.82,16.82,3804211419 +클로봇,466100,5,19810,2,3340,20.28,11855349,38970040,24555148,11855349,20.28,30.42,48.28,48.28,217164516800,44.64,44.64,217164516800 +KODEX 코스닥150선물인버스,251340,6,3740,5,-5,-0.13,10857498,26761936,67500000,10857498,-0.13,40.57,16.09,16.09,40564260395,16.07,16.07,40564260395 +소프트센,032680,7,387,2,40,11.53,9383732,1206287,105590764,9383732,11.53,777.90,8.89,8.89,3620582477,8.86,8.86,3620582477 +HB테크놀러지,078150,8,2680,2,45,1.71,8013801,7246987,92715916,8013801,1.71,110.58,8.64,8.64,21908157235,8.82,8.82,21908157235 +KODEX 코스닥150레버리지,233740,9,8140,2,30,0.37,7539146,19492952,219900000,7539146,0.37,38.68,3.43,3.43,61481404380,3.43,3.43,61481404380 +한빛레이저,452190,10,5170,2,625,13.75,7140547,4332438,23162757,7140547,13.75,164.82,30.83,30.83,38180154785,31.88,31.88,38180154785 +신성이엔지,011930,11,1295,2,93,7.74,6923290,665019,205848151,6923290,7.74,1041.07,3.36,3.36,9192382138,3.45,3.45,9192382138 +필옵틱스,161580,12,42600,2,4300,11.23,6566085,7892154,22850180,6566085,11.23,83.20,28.74,28.74,278882700950,28.65,28.65,278882700950 +램테크놀러지,171010,13,5730,2,870,17.90,6224163,2582801,14298752,6224163,17.90,240.99,43.53,43.53,37577576920,45.86,45.86,37577576920 +인스코비,006490,14,1913,2,266,16.15,5740828,5417151,119368998,5740828,16.15,105.98,4.81,4.81,11112826342,4.87,4.87,11112826342 +KODEX 2차전지산업레버리지,462330,15,1183,2,7,0.60,4951959,10481328,150600000,4951959,0.60,47.25,3.29,3.29,5912104816,3.32,3.32,5912104816 +TIGER 화장품,228790,16,2670,5,-40,-1.48,4589933,4730713,106740000,4589933,-1.48,97.02,4.30,4.30,12303576055,4.32,4.32,12303576055 +삼부토건,001470,17,998,5,-1,-0.10,4333893,65055672,229681824,4333893,-0.10,6.66,1.89,1.89,4334632202,1.89,1.89,4334632202 +두산에너빌리티,034020,18,23150,5,-850,-3.54,4072136,5496725,640561146,4072136,-3.54,74.08,0.64,0.64,93707533650,0.63,0.63,93707533650 +삼성전자,005930,19,53700,5,-300,-0.56,4029487,16466025,5969782550,4029487,-0.56,24.47,0.07,0.07,216900781100,0.07,0.07,216900781100 +범양건영,002410,20,3370,5,-190,-5.34,3973371,27158980,27479820,3973371,-5.34,14.63,14.46,14.46,13654124495,14.74,14.74,13654124495 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,73,2,1,1.39,3867650,6116997,633000000,3867650,1.39,63.23,0.61,0.61,286011411,0.62,0.62,286011411 +삼현,437730,22,13800,2,1300,10.40,3659685,3520550,31707567,3659685,10.40,103.95,11.54,11.54,48835347320,11.16,11.16,48835347320 +동양철관,008970,23,615,5,-71,-10.35,3609673,2492029,157052160,3609673,-10.35,144.85,2.30,2.30,2205198111,2.28,2.28,2205198111 +KODEX 인버스,114800,24,4575,2,10,0.22,3607520,11356017,124600000,3607520,0.22,31.77,2.90,2.90,16488849610,2.89,2.89,16488849610 +현대로템,064350,25,79400,2,7900,11.05,3283458,8837883,109142293,3283458,11.05,37.15,3.01,3.01,258476525100,2.98,2.98,258476525100 +공구우먼,366030,26,5450,2,490,9.88,3245350,3758001,22653850,3245350,9.88,86.36,14.33,14.33,17803615590,14.42,14.42,17803615590 +CSA 코스믹,083660,27,1063,2,225,26.85,3157624,30969,61247181,3157624,26.85,9999.99,5.16,5.16,3364557921,5.17,5.17,3364557921 +한화시스템,272210,28,27100,2,1300,5.04,3093939,3644463,188919389,3093939,5.04,84.89,1.64,1.64,83456240400,1.63,1.63,83456240400 +온코크로스,382150,29,12710,5,-360,-2.75,2773054,14261230,11881937,2773054,-2.75,19.44,23.34,23.34,35280102800,23.36,23.36,35280102800 +쏠리드,050890,30,8010,2,180,2.30,2643343,5344521,61095231,2643343,2.30,49.46,4.33,4.33,21377694180,4.37,4.37,21377694180 diff --git a/top30/20250207/top30-av-20250207-095000.csv b/top30/20250207/top30-av-20250207-095000.csv new file mode 100644 index 000000000000..d174855d87da --- /dev/null +++ b/top30/20250207/top30-av-20250207-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2335,2,10,0.43,32560250,101827080,503500000,32560250,0.43,31.98,6.47,6.47,75902303645,6.46,6.46,75902303645 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,91,2,2,2.25,30643444,22525464,1497000000,30643444,2.25,136.04,2.05,2.05,2788592981,2.05,2.05,2788592981 +피아이이,452450,3,5780,2,1250,27.59,19823835,7372678,35826000,19823835,27.59,268.88,55.33,55.33,106568017840,51.46,51.46,106568017840 +한국ANKOR유전,152550,4,320,5,-50,-13.51,14907796,15152430,70020000,14907796,-13.51,98.39,21.29,21.29,4595060372,20.51,20.51,4595060372 +클로봇,466100,5,19190,2,2720,16.51,14072099,38970040,24555148,14072099,16.51,36.11,57.31,57.31,260547572050,55.29,55.29,260547572050 +KODEX 코스닥150선물인버스,251340,6,3740,5,-5,-0.13,12349971,26761936,67500000,12349971,-0.13,46.15,18.30,18.30,46152166720,18.28,18.28,46152166720 +소프트센,032680,7,386,2,39,11.24,10095064,1206287,105590764,10095064,11.24,836.87,9.56,9.56,3894587476,9.56,9.56,3894587476 +HB테크놀러지,078150,8,2695,2,60,2.28,8367728,7246987,92715916,8367728,2.28,115.46,9.03,9.03,22859230690,9.15,9.15,22859230690 +KODEX 코스닥150레버리지,233740,9,8125,2,15,0.18,8323867,19492952,219900000,8323867,0.18,42.70,3.79,3.79,67854556990,3.80,3.80,67854556990 +한빛레이저,452190,10,5260,2,715,15.73,7602544,4332438,23162757,7602544,15.73,175.48,32.82,32.82,40607540605,33.33,33.33,40607540605 +신성이엔지,011930,11,1284,2,82,6.82,7192929,665019,205848151,7192929,6.82,1081.61,3.49,3.49,9538916333,3.61,3.61,9538916333 +필옵틱스,161580,12,43200,2,4900,12.79,7021650,7892154,22850180,7021650,12.79,88.97,30.73,30.73,298454077700,30.23,30.23,298454077700 +램테크놀러지,171010,13,5760,2,900,18.52,6437758,2582801,14298752,6437758,18.52,249.25,45.02,45.02,38804197580,47.11,47.11,38804197580 +인스코비,006490,14,1880,2,233,14.15,6025613,5417151,119368998,6025613,14.15,111.23,5.05,5.05,11653038254,5.19,5.19,11653038254 +TIGER 화장품,228790,15,2655,5,-55,-2.03,5974437,4730713,106740000,5974437,-2.03,126.29,5.60,5.60,15996882955,5.64,5.64,15996882955 +휴림로봇,090710,16,1816,2,134,7.97,5925084,7866589,109623165,5925084,7.97,75.32,5.40,5.40,10413156039,5.23,5.23,10413156039 +KODEX 2차전지산업레버리지,462330,17,1181,2,5,0.43,5628163,10481328,150600000,5628163,0.43,53.70,3.74,3.74,6707879305,3.77,3.77,6707879305 +삼부토건,001470,18,1005,2,6,0.60,5075717,65055672,229681824,5075717,0.60,7.80,2.21,2.21,5080342861,2.20,2.20,5080342861 +삼현,437730,19,13270,2,770,6.16,4545918,3520550,31707567,4545918,6.16,129.13,14.34,14.34,60843052860,14.46,14.46,60843052860 +삼성전자,005930,20,53800,5,-200,-0.37,4349142,16466025,5969782550,4349142,-0.37,26.41,0.07,0.07,234084697500,0.07,0.07,234084697500 +범양건영,002410,21,3440,5,-120,-3.37,4304782,27158980,27479820,4304782,-3.37,15.85,15.67,15.67,14790721635,15.65,15.65,14790721635 +두산에너빌리티,034020,22,23150,5,-850,-3.54,4230800,5496725,640561146,4230800,-3.54,76.97,0.66,0.66,97374710850,0.66,0.66,97374710850 +한화시스템,272210,23,27950,2,2150,8.33,4221886,3644463,188919389,4221886,8.33,115.84,2.23,2.23,114590273650,2.17,2.17,114590273650 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,74,2,2,2.78,3874957,6116997,633000000,3874957,2.78,63.35,0.61,0.61,286544829,0.61,0.61,286544829 +동양철관,008970,25,611,5,-75,-10.93,3870692,2492029,157052160,3870692,-10.93,155.32,2.46,2.46,2365380312,2.46,2.46,2365380312 +KODEX 인버스,114800,26,4575,2,10,0.22,3716181,11356017,124600000,3716181,0.22,32.72,2.98,2.98,16985870725,2.98,2.98,16985870725 +CSA 코스믹,083660,27,1055,2,217,25.89,3604509,30969,61247181,3604509,25.89,9999.99,5.89,5.89,3834375518,5.93,5.93,3834375518 +현대로템,064350,28,80200,2,8700,12.17,3523131,8837883,109142293,3523131,12.17,39.86,3.23,3.23,277626889900,3.17,3.17,277626889900 +에스오에스랩,464080,29,14460,2,1680,13.15,3415331,1192084,17681830,3415331,13.15,286.50,19.32,19.32,47391842600,18.54,18.54,47391842600 +공구우먼,366030,30,5390,2,430,8.67,3394940,3758001,22653850,3394940,8.67,90.34,14.99,14.99,18614620440,15.24,15.24,18614620440 diff --git a/top30/20250207/top30-av-20250207-100001.csv b/top30/20250207/top30-av-20250207-100001.csv new file mode 100644 index 000000000000..75499aaccc62 --- /dev/null +++ b/top30/20250207/top30-av-20250207-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2330,2,5,0.22,37433961,101827080,503500000,37433961,0.22,36.76,7.43,7.43,87258154010,7.44,7.44,87258154010 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,92,2,3,3.37,30770677,22525464,1497000000,30770677,3.37,136.60,2.06,2.06,2800171190,2.03,2.03,2800171190 +피아이이,452450,3,5880,1,1350,29.80,21553211,7372678,35826000,21553211,29.80,292.34,60.16,60.16,116683497480,55.39,55.39,116683497480 +한국ANKOR유전,152550,4,314,5,-56,-15.14,16349770,15152430,70020000,16349770,-15.14,107.90,23.35,23.35,5047303910,22.96,22.96,5047303910 +클로봇,466100,5,18970,2,2500,15.18,15288692,38970040,24555148,15288692,15.18,39.23,62.26,62.26,283727729790,60.91,60.91,283727729790 +KODEX 코스닥150선물인버스,251340,6,3745,3,0,0.00,12633092,26761936,67500000,12633092,0.00,47.21,18.72,18.72,47211199275,18.68,18.68,47211199275 +휴림로봇,090710,7,1883,2,201,11.95,11534186,7866589,109623165,11534186,11.95,146.62,10.52,10.52,20814327932,10.08,10.08,20814327932 +소프트센,032680,8,375,2,28,8.07,11471904,1206287,105590764,11471904,8.07,951.01,10.86,10.86,4417614895,11.16,11.16,4417614895 +HB테크놀러지,078150,9,2700,2,65,2.47,8840479,7246987,92715916,8840479,2.47,121.99,9.54,9.54,24140162120,9.64,9.64,24140162120 +KODEX 코스닥150레버리지,233740,10,8125,2,15,0.18,8649726,19492952,219900000,8649726,0.18,44.37,3.93,3.93,70503601560,3.95,3.95,70503601560 +한빛레이저,452190,11,5170,2,625,13.75,7921159,4332438,23162757,7921159,13.75,182.83,34.20,34.20,42280225045,35.31,35.31,42280225045 +필옵틱스,161580,12,42800,2,4500,11.75,7625000,7892154,22850180,7625000,11.75,96.61,33.37,33.37,324608472050,33.19,33.19,324608472050 +신성이엔지,011930,13,1272,2,70,5.82,7507475,665019,205848151,7507475,5.82,1128.91,3.65,3.65,9940493520,3.80,3.80,9940493520 +램테크놀러지,171010,14,5730,2,870,17.90,6764702,2582801,14298752,6764702,17.90,261.91,47.31,47.31,40694941740,49.67,49.67,40694941740 +TIGER 화장품,228790,15,2660,5,-50,-1.85,6523119,4730713,106740000,6523119,-1.85,137.89,6.11,6.11,17453322355,6.15,6.15,17453322355 +인스코비,006490,16,1900,2,253,15.36,6205163,5417151,119368998,6205163,15.36,114.55,5.20,5.20,11991261796,5.29,5.29,11991261796 +KODEX 2차전지산업레버리지,462330,17,1169,5,-7,-0.60,5929647,10481328,150600000,5929647,-0.60,56.57,3.94,3.94,7061388225,4.01,4.01,7061388225 +삼부토건,001470,18,1001,2,2,0.20,5478907,65055672,229681824,5478907,0.20,8.42,2.39,2.39,5483768027,2.39,2.39,5483768027 +한화시스템,272210,19,28100,2,2300,8.91,5197880,3644463,188919389,5197880,8.91,142.62,2.75,2.75,142010993050,2.68,2.68,142010993050 +삼현,437730,20,13200,2,700,5.60,4861411,3520550,31707567,4861411,5.60,138.09,15.33,15.33,65012870420,15.53,15.53,65012870420 +삼성전자,005930,21,53900,5,-100,-0.19,4784413,16466025,5969782550,4784413,-0.19,29.06,0.08,0.08,257529787300,0.08,0.08,257529787300 +에스오에스랩,464080,22,14810,2,2030,15.88,4782828,1192084,17681830,4782828,15.88,401.22,27.05,27.05,67208442710,25.67,25.67,67208442710 +범양건영,002410,23,3500,5,-60,-1.69,4710620,27158980,27479820,4710620,-1.69,17.34,17.14,17.14,16204872145,16.85,16.85,16204872145 +두산에너빌리티,034020,24,23200,5,-800,-3.33,4497792,5496725,640561146,4497792,-3.33,81.83,0.70,0.70,103567579400,0.70,0.70,103567579400 +켐트로스,220260,25,5410,2,910,20.22,4403669,75887,26558307,4403669,20.22,5802.93,16.58,16.58,23382366025,16.27,16.27,23382366025 +CSA 코스믹,083660,26,1084,2,246,29.36,4158463,30969,61247181,4158463,29.36,9999.99,6.79,6.79,4434983105,6.68,6.68,4434983105 +동양철관,008970,27,612,5,-74,-10.79,4100644,2492029,157052160,4100644,-10.79,164.55,2.61,2.61,2505653648,2.61,2.61,2505653648 +현대로템,064350,28,80800,2,9300,13.01,3950026,8837883,109142293,3950026,13.01,44.69,3.62,3.62,312098208600,3.54,3.54,312098208600 +KODEX 인버스,114800,29,4570,2,5,0.11,3896626,11356017,124600000,3896626,0.11,34.31,3.13,3.13,17810465440,3.13,3.13,17810465440 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,73,2,1,1.39,3875008,6116997,633000000,3875008,1.39,63.35,0.61,0.61,286548552,0.62,0.62,286548552 diff --git a/top30/20250207/top30-av-20250207-101000.csv b/top30/20250207/top30-av-20250207-101000.csv new file mode 100644 index 000000000000..327dafdd29a7 --- /dev/null +++ b/top30/20250207/top30-av-20250207-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2340,2,15,0.65,38941484,101827080,503500000,38941484,0.65,38.24,7.73,7.73,90777627915,7.70,7.70,90777627915 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,91,2,2,2.25,31297834,22525464,1497000000,31297834,2.25,138.94,2.09,2.09,2848142557,2.09,2.09,2848142557 +피아이이,452450,3,5880,1,1350,29.80,21609877,7372678,35826000,21609877,29.80,293.11,60.32,60.32,117016693560,55.55,55.55,117016693560 +휴림로봇,090710,4,1922,2,240,14.27,18615064,7866589,109623165,18615064,14.27,236.63,16.98,16.98,34420387091,16.34,16.34,34420387091 +한국ANKOR유전,152550,5,312,5,-58,-15.68,16839661,15152430,70020000,16839661,-15.68,111.14,24.05,24.05,5200324870,23.80,23.80,5200324870 +클로봇,466100,6,18780,2,2310,14.03,16379770,38970040,24555148,16379770,14.03,42.03,66.71,66.71,304306335070,65.99,65.99,304306335070 +KODEX 코스닥150선물인버스,251340,7,3750,2,5,0.13,12969964,26761936,67500000,12969964,0.13,48.46,19.21,19.21,48472950315,19.15,19.15,48472950315 +소프트센,032680,8,374,2,27,7.78,12081354,1206287,105590764,12081354,7.78,1001.53,11.44,11.44,4645285417,11.76,11.76,4645285417 +KODEX 코스닥150레버리지,233740,9,8095,5,-15,-0.18,9064044,19492952,219900000,9064044,-0.18,46.50,4.12,4.12,73864131785,4.15,4.15,73864131785 +HB테크놀러지,078150,10,2685,2,50,1.90,9044291,7246987,92715916,9044291,1.90,124.80,9.75,9.75,24687989235,9.92,9.92,24687989235 +한빛레이저,452190,11,5090,2,545,11.99,8263146,4332438,23162757,8263146,11.99,190.73,35.67,35.67,44032395475,37.35,37.35,44032395475 +필옵틱스,161580,12,43150,2,4850,12.66,7829959,7892154,22850180,7829959,12.66,99.21,34.27,34.27,333394108900,33.81,33.81,333394108900 +신성이엔지,011930,13,1269,2,67,5.57,7685784,665019,205848151,7685784,5.57,1155.72,3.73,3.73,10166966367,3.89,3.89,10166966367 +에스오에스랩,464080,14,15710,2,2930,22.93,7545020,1192084,17681830,7545020,22.93,632.93,42.67,42.67,109315012820,39.35,39.35,109315012820 +램테크놀러지,171010,15,5560,2,700,14.40,7239386,2582801,14298752,7239386,14.40,280.29,50.63,50.63,43344422230,54.52,54.52,43344422230 +TIGER 화장품,228790,16,2665,5,-45,-1.66,7011243,4730713,106740000,7011243,-1.66,148.21,6.57,6.57,18751627750,6.59,6.59,18751627750 +인스코비,006490,17,1970,2,323,19.61,6994846,5417151,119368998,6994846,19.61,129.12,5.86,5.86,13531013105,5.75,5.75,13531013105 +KODEX 2차전지산업레버리지,462330,18,1167,5,-9,-0.77,6229928,10481328,150600000,6229928,-0.77,59.44,4.14,4.14,7412218001,4.22,4.22,7412218001 +삼부토건,001470,19,1002,2,3,0.30,6155732,65055672,229681824,6155732,0.30,9.46,2.68,2.68,6163336348,2.68,2.68,6163336348 +한화시스템,272210,20,28500,2,2700,10.47,6089169,3644463,188919389,6089169,10.47,167.08,3.22,3.22,167286551600,3.11,3.11,167286551600 +범양건영,002410,21,3555,5,-5,-0.14,5638120,27158980,27479820,5638120,-0.14,20.76,20.52,20.52,19498558315,19.96,19.96,19498558315 +삼현,437730,22,13220,2,720,5.76,5026593,3520550,31707567,5026593,5.76,142.78,15.85,15.85,67187507650,16.03,16.03,67187507650 +켐트로스,220260,23,5210,2,710,15.78,5004827,75887,26558307,5004827,15.78,6595.10,18.84,18.84,26556798115,19.19,19.19,26556798115 +삼성전자,005930,24,53900,5,-100,-0.19,4927278,16466025,5969782550,4927278,-0.19,29.92,0.08,0.08,265220813800,0.08,0.08,265220813800 +두산에너빌리티,034020,25,23500,5,-500,-2.08,4784539,5496725,640561146,4784539,-2.08,87.04,0.75,0.75,110269037000,0.73,0.73,110269037000 +동양철관,008970,26,610,5,-76,-11.08,4218565,2492029,157052160,4218565,-11.08,169.28,2.69,2.69,2577783038,2.69,2.69,2577783038 +KODEX 인버스,114800,27,4575,2,10,0.22,4214193,11356017,124600000,4214193,0.22,37.11,3.38,3.38,19262717320,3.38,3.38,19262717320 +CSA 코스믹,083660,28,1069,2,231,27.57,4204844,30969,61247181,4204844,27.57,9999.99,6.87,6.87,4484862040,6.85,6.85,4484862040 +현대로템,064350,29,80900,2,9400,13.15,4106579,8837883,109142293,4106579,13.15,46.47,3.76,3.76,324764879500,3.68,3.68,324764879500 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,74,2,2,2.78,3889464,6116997,633000000,3889464,2.78,63.58,0.61,0.61,287603841,0.61,0.61,287603841 diff --git a/top30/20250207/top30-av-20250207-102000.csv b/top30/20250207/top30-av-20250207-102000.csv new file mode 100644 index 000000000000..639db940bf2e --- /dev/null +++ b/top30/20250207/top30-av-20250207-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2340,2,15,0.65,42592852,101827080,503500000,42592852,0.65,41.83,8.46,8.46,99318619190,8.43,8.43,99318619190 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,91,2,2,2.25,33469954,22525464,1497000000,33469954,2.25,148.59,2.24,2.24,3045806546,2.24,2.24,3045806546 +휴림로봇,090710,3,1992,2,310,18.43,24099442,7866589,109623165,24099442,18.43,306.35,21.98,21.98,45119323783,20.66,20.66,45119323783 +피아이이,452450,4,5880,1,1350,29.80,21641041,7372678,35826000,21641041,29.80,293.53,60.41,60.41,117199937880,55.64,55.64,117199937880 +한국ANKOR유전,152550,5,309,5,-61,-16.49,18083417,15152430,70020000,18083417,-16.49,119.34,25.83,25.83,5583788774,25.81,25.81,5583788774 +클로봇,466100,6,18590,2,2120,12.87,17190439,38970040,24555148,17190439,12.87,44.11,70.01,70.01,319429953310,69.98,69.98,319429953310 +KODEX 코스닥150선물인버스,251340,7,3760,2,15,0.40,14054113,26761936,67500000,14054113,0.40,52.52,20.82,20.82,52542110785,20.70,20.70,52542110785 +소프트센,032680,8,375,2,28,8.07,12405270,1206287,105590764,12405270,8.07,1028.38,11.75,11.75,4766930615,12.04,12.04,4766930615 +KODEX 코스닥150레버리지,233740,9,8050,5,-60,-0.74,9899203,19492952,219900000,9899203,-0.74,50.78,4.50,4.50,80610151050,4.55,4.55,80610151050 +HB테크놀러지,078150,10,2685,2,50,1.90,9345563,7246987,92715916,9345563,1.90,128.96,10.08,10.08,25498586220,10.24,10.24,25498586220 +에스오에스랩,464080,11,16240,2,3460,27.07,9246388,1192084,17681830,9246388,27.07,775.65,52.29,52.29,136575293400,47.56,47.56,136575293400 +한빛레이저,452190,12,5110,2,565,12.43,8431108,4332438,23162757,8431108,12.43,194.60,36.40,36.40,44891564125,37.93,37.93,44891564125 +인스코비,006490,13,2035,2,388,23.56,8021964,5417151,119368998,8021964,23.56,148.08,6.72,6.72,15594445960,6.42,6.42,15594445960 +필옵틱스,161580,14,42800,2,4500,11.75,8016716,7892154,22850180,8016716,11.75,101.58,35.08,35.08,341452090800,34.91,34.91,341452090800 +신성이엔지,011930,15,1277,2,75,6.24,7795975,665019,205848151,7795975,6.24,1172.29,3.79,3.79,10306828104,3.92,3.92,10306828104 +램테크놀러지,171010,16,5520,2,660,13.58,7443437,2582801,14298752,7443437,13.58,288.19,52.06,52.06,44480782910,56.36,56.36,44480782910 +TIGER 화장품,228790,17,2660,5,-50,-1.85,7286312,4730713,106740000,7286312,-1.85,154.02,6.83,6.83,19483624375,6.86,6.86,19483624375 +한화시스템,272210,18,28000,2,2200,8.53,6796376,3644463,188919389,6796376,8.53,186.48,3.60,3.60,187316206200,3.54,3.54,187316206200 +KODEX 2차전지산업레버리지,462330,19,1163,5,-13,-1.11,6492990,10481328,150600000,6492990,-1.11,61.95,4.31,4.31,7718718460,4.41,4.41,7718718460 +삼부토건,001470,20,1000,2,1,0.10,6477049,65055672,229681824,6477049,0.10,9.96,2.82,2.82,6484731282,2.82,2.82,6484731282 +범양건영,002410,21,3520,5,-40,-1.12,5892309,27158980,27479820,5892309,-1.12,21.70,21.44,21.44,20397943355,21.09,21.09,20397943355 +삼현,437730,22,13090,2,590,4.72,5276834,3520550,31707567,5276834,4.72,149.89,16.64,16.64,70495587420,16.98,16.98,70495587420 +켐트로스,220260,23,5200,2,700,15.56,5223928,75887,26558307,5223928,15.56,6883.82,19.67,19.67,27703257995,20.06,20.06,27703257995 +두산에너빌리티,034020,24,23500,5,-500,-2.08,5160271,5496725,640561146,5160271,-2.08,93.88,0.81,0.81,119108983150,0.79,0.79,119108983150 +삼성전자,005930,25,53700,5,-300,-0.56,5144651,16466025,5969782550,5144651,-0.56,31.24,0.09,0.09,276905970500,0.09,0.09,276905970500 +아이에이,038880,26,266,2,22,9.02,5079669,1070093,315334702,5079669,9.02,474.69,1.61,1.61,1324796949,1.58,1.58,1324796949 +제주반도체,080220,27,15090,2,930,6.57,5062440,2367715,34442833,5062440,6.57,213.81,14.70,14.70,74781780810,14.39,14.39,74781780810 +KODEX 인버스,114800,28,4580,2,15,0.33,4783854,11356017,124600000,4783854,0.33,42.13,3.84,3.84,21871537140,3.83,3.83,21871537140 +동양철관,008970,29,611,5,-75,-10.93,4418884,2492029,157052160,4418884,-10.93,177.32,2.81,2.81,2700446628,2.81,2.81,2700446628 +현대로템,064350,30,80300,2,8800,12.31,4308891,8837883,109142293,4308891,12.31,48.75,3.95,3.95,341082563600,3.89,3.89,341082563600 diff --git a/top30/20250207/top30-av-20250207-103001.csv b/top30/20250207/top30-av-20250207-103001.csv new file mode 100644 index 000000000000..1f6f5214c8e7 --- /dev/null +++ b/top30/20250207/top30-av-20250207-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2340,2,15,0.65,44357819,101827080,503500000,44357819,0.65,43.56,8.81,8.81,103448899835,8.78,8.78,103448899835 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,91,2,2,2.25,34243123,22525464,1497000000,34243123,2.25,152.02,2.29,2.29,3116167092,2.29,2.29,3116167092 +휴림로봇,090710,3,2000,2,318,18.91,31617267,7866589,109623165,31617267,18.91,401.92,28.84,28.84,60378678050,27.54,27.54,60378678050 +피아이이,452450,4,5880,1,1350,29.80,21649344,7372678,35826000,21649344,29.80,293.64,60.43,60.43,117248759520,55.66,55.66,117248759520 +한국ANKOR유전,152550,5,307,5,-63,-17.03,18305653,15152430,70020000,18305653,-17.03,120.81,26.14,26.14,5652210072,26.29,26.29,5652210072 +클로봇,466100,6,18350,2,1880,11.41,18186534,38970040,24555148,18186534,11.41,46.67,74.06,74.06,337720116760,74.95,74.95,337720116760 +KODEX 코스닥150선물인버스,251340,7,3765,2,20,0.53,15166923,26761936,67500000,15166923,0.53,56.67,22.47,22.47,56728514760,22.32,22.32,56728514760 +소프트센,032680,8,375,2,28,8.07,12769727,1206287,105590764,12769727,8.07,1058.60,12.09,12.09,4903021285,12.38,12.38,4903021285 +에스오에스랩,464080,9,15790,2,3010,23.55,10554601,1192084,17681830,10554601,23.55,885.39,59.69,59.69,157387953630,56.37,56.37,157387953630 +KODEX 코스닥150레버리지,233740,10,8045,5,-65,-0.80,10409186,19492952,219900000,10409186,-0.80,53.40,4.73,4.73,84712790210,4.79,4.79,84712790210 +HB테크놀러지,078150,11,2690,2,55,2.09,9476360,7246987,92715916,9476360,2.09,130.76,10.22,10.22,25849770185,10.36,10.36,25849770185 +한빛레이저,452190,12,5080,2,535,11.77,8562882,4332438,23162757,8562882,11.77,197.65,36.97,36.97,45563453755,38.72,38.72,45563453755 +인스코비,006490,13,1998,2,351,21.31,8478289,5417151,119368998,8478289,21.31,156.51,7.10,7.10,16511552881,6.92,6.92,16511552881 +필옵틱스,161580,14,43400,2,5100,13.32,8280473,7892154,22850180,8280473,13.32,104.92,36.24,36.24,352901725350,35.59,35.59,352901725350 +신성이엔지,011930,15,1286,2,84,6.99,8181208,665019,205848151,8181208,6.99,1230.22,3.97,3.97,10801546133,4.08,4.08,10801546133 +램테크놀러지,171010,16,5550,2,690,14.20,7533040,2582801,14298752,7533040,14.20,291.66,52.68,52.68,44978780370,56.68,56.68,44978780370 +한화시스템,272210,17,27750,2,1950,7.56,7388603,3644463,188919389,7388603,7.56,202.74,3.91,3.91,203790375000,3.89,3.89,203790375000 +TIGER 화장품,228790,18,2655,5,-55,-2.03,7379127,4730713,106740000,7379127,-2.03,155.98,6.91,6.91,19730506245,6.96,6.96,19730506245 +삼부토건,001470,19,995,5,-4,-0.40,6895036,65055672,229681824,6895036,-0.40,10.60,3.00,3.00,6901588103,3.02,3.02,6901588103 +KODEX 2차전지산업레버리지,462330,20,1162,5,-14,-1.19,6857749,10481328,150600000,6857749,-1.19,65.43,4.55,4.55,8141971941,4.65,4.65,8141971941 +범양건영,002410,21,3480,5,-80,-2.25,6336991,27158980,27479820,6336991,-2.25,23.33,23.06,23.06,21952698660,22.96,22.96,21952698660 +제주반도체,080220,22,14980,2,820,5.79,6173545,2367715,34442833,6173545,5.79,260.74,17.92,17.92,91435498220,17.72,17.72,91435498220 +아이에이,038880,23,276,2,32,13.11,6121958,1070093,315334702,6121958,13.11,572.10,1.94,1.94,1607424230,1.85,1.85,1607424230 +삼현,437730,24,13000,2,500,4.00,5489614,3520550,31707567,5489614,4.00,155.93,17.31,17.31,73262578880,17.77,17.77,73262578880 +삼성전자,005930,25,53900,5,-100,-0.19,5372705,16466025,5969782550,5372705,-0.19,32.63,0.09,0.09,289168690600,0.09,0.09,289168690600 +두산에너빌리티,034020,26,23400,5,-600,-2.50,5323956,5496725,640561146,5323956,-2.50,96.86,0.83,0.83,122936830300,0.82,0.82,122936830300 +켐트로스,220260,27,5200,2,700,15.56,5313663,75887,26558307,5313663,15.56,7002.07,20.01,20.01,28169056555,20.40,20.40,28169056555 +KODEX 인버스,114800,28,4580,2,15,0.33,5127816,11356017,124600000,5127816,0.33,45.16,4.12,4.12,23446887925,4.11,4.11,23446887925 +어보브반도체,102120,29,11450,2,1500,15.08,4856542,1526381,17780753,4856542,15.08,318.17,27.31,27.31,52606264690,25.84,25.84,52606264690 +동양철관,008970,30,610,5,-76,-11.08,4673860,2492029,157052160,4673860,-11.08,187.55,2.98,2.98,2855946877,2.98,2.98,2855946877 diff --git a/top30/20250207/top30-av-20250207-104000.csv b/top30/20250207/top30-av-20250207-104000.csv new file mode 100644 index 000000000000..a8ea24ed4d37 --- /dev/null +++ b/top30/20250207/top30-av-20250207-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2335,2,10,0.43,45325125,101827080,503500000,45325125,0.43,44.51,9.00,9.00,105711892910,8.99,8.99,105711892910 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,92,2,3,3.37,36566359,22525464,1497000000,36566359,3.37,162.33,2.44,2.44,3327581569,2.42,2.42,3327581569 +휴림로봇,090710,3,2000,2,318,18.91,35830606,7866589,109623165,35830606,18.91,455.48,32.69,32.69,68768777793,31.37,31.37,68768777793 +피아이이,452450,4,5880,1,1350,29.80,21659248,7372678,35826000,21659248,29.80,293.78,60.46,60.46,117306995040,55.69,55.69,117306995040 +클로봇,466100,5,18390,2,1920,11.66,18827512,38970040,24555148,18827512,11.66,48.31,76.67,76.67,349552097850,77.41,77.41,349552097850 +한국ANKOR유전,152550,6,308,5,-62,-16.76,18560518,15152430,70020000,18560518,-16.76,122.49,26.51,26.51,5730455877,26.57,26.57,5730455877 +KODEX 코스닥150선물인버스,251340,7,3750,2,5,0.13,15874265,26761936,67500000,15874265,0.13,59.32,23.52,23.52,59386171610,23.46,23.46,59386171610 +소프트센,032680,8,370,2,23,6.63,13168175,1206287,105590764,13168175,6.63,1091.63,12.47,12.47,5050475390,12.93,12.93,5050475390 +에스오에스랩,464080,9,15800,2,3020,23.63,11115752,1192084,17681830,11115752,23.63,932.46,62.87,62.87,166206158530,59.49,59.49,166206158530 +KODEX 코스닥150레버리지,233740,10,8085,5,-25,-0.31,10891201,19492952,219900000,10891201,-0.31,55.87,4.95,4.95,88598647245,4.98,4.98,88598647245 +HB테크놀러지,078150,11,2695,2,60,2.28,9627565,7246987,92715916,9627565,2.28,132.85,10.38,10.38,26257748245,10.51,10.51,26257748245 +인스코비,006490,12,2005,2,358,21.74,8671662,5417151,119368998,8671662,21.74,160.08,7.26,7.26,16897444992,7.06,7.06,16897444992 +한빛레이저,452190,13,5120,2,575,12.65,8643565,4332438,23162757,8643565,12.65,199.51,37.32,37.32,45974703045,38.77,38.77,45974703045 +필옵틱스,161580,14,43400,2,5100,13.32,8435423,7892154,22850180,8435423,13.32,106.88,36.92,36.92,359623594800,36.26,36.26,359623594800 +신성이엔지,011930,15,1277,2,75,6.24,8347513,665019,205848151,8347513,6.24,1255.23,4.06,4.06,11013429156,4.19,4.19,11013429156 +TIGER 화장품,228790,16,2660,5,-50,-1.85,8229555,4730713,106740000,8229555,-1.85,173.96,7.71,7.71,21990819135,7.75,7.75,21990819135 +한화시스템,272210,17,27550,2,1750,6.78,7645237,3644463,188919389,7645237,6.78,209.78,4.05,4.05,210899717750,4.05,4.05,210899717750 +램테크놀러지,171010,18,5520,2,660,13.58,7626435,2582801,14298752,7626435,13.58,295.28,53.34,53.34,45497471200,57.64,57.64,45497471200 +아이에이,038880,19,275,2,31,12.70,7349719,1070093,315334702,7349719,12.70,686.83,2.33,2.33,1940164310,2.24,2.24,1940164310 +삼부토건,001470,20,996,5,-3,-0.30,7106652,65055672,229681824,7106652,-0.30,10.92,3.09,3.09,7112178239,3.11,3.11,7112178239 +KODEX 2차전지산업레버리지,462330,21,1172,5,-4,-0.34,7031917,10481328,150600000,7031917,-0.34,67.09,4.67,4.67,8345405443,4.73,4.73,8345405443 +제주반도체,080220,22,14940,2,780,5.51,6552021,2367715,34442833,6552021,5.51,276.72,19.02,19.02,97128014160,18.88,18.88,97128014160 +범양건영,002410,23,3500,5,-60,-1.69,6457909,27158980,27479820,6457909,-1.69,23.78,23.50,23.50,22374184315,23.26,23.26,22374184315 +아이윈플러스,123010,24,1950,2,151,8.39,6222813,5363988,32658542,6222813,8.39,116.01,19.05,19.05,11820578770,18.56,18.56,11820578770 +어보브반도체,102120,25,11260,2,1310,13.17,5607336,1526381,17780753,5607336,13.17,367.36,31.54,31.54,61182164110,30.56,30.56,61182164110 +삼현,437730,26,13120,2,620,4.96,5537237,3520550,31707567,5537237,4.96,157.28,17.46,17.46,73884389650,17.76,17.76,73884389650 +삼성전자,005930,27,53900,5,-100,-0.19,5463996,16466025,5969782550,5463996,-0.19,33.18,0.09,0.09,294085071900,0.09,0.09,294085071900 +두산에너빌리티,034020,28,23400,5,-600,-2.50,5432512,5496725,640561146,5432512,-2.50,98.83,0.85,0.85,125476425450,0.84,0.84,125476425450 +현대무벡스,319400,29,4650,2,645,16.10,5410630,2109495,117741058,5410630,16.10,256.49,4.60,4.60,23690162835,4.33,4.33,23690162835 +켐트로스,220260,30,5200,2,700,15.56,5410379,75887,26558307,5410379,15.56,7129.52,20.37,20.37,28675320515,20.76,20.76,28675320515 diff --git a/top30/20250207/top30-av-20250207-105000.csv b/top30/20250207/top30-av-20250207-105000.csv new file mode 100644 index 000000000000..7fd3caaf2ed8 --- /dev/null +++ b/top30/20250207/top30-av-20250207-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2330,2,5,0.22,49055563,101827080,503500000,49055563,0.22,48.18,9.74,9.74,114411335260,9.75,9.75,114411335260 +휴림로봇,090710,2,1993,2,311,18.49,37767340,7866589,109623165,37767340,18.49,480.10,34.45,34.45,72646378179,33.25,33.25,72646378179 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,91,2,2,2.25,36848754,22525464,1497000000,36848754,2.25,163.59,2.46,2.46,3353279517,2.46,2.46,3353279517 +피아이이,452450,4,5880,1,1350,29.80,21676356,7372678,35826000,21676356,29.80,294.01,60.50,60.50,117407590080,55.73,55.73,117407590080 +클로봇,466100,5,18450,2,1980,12.02,19139857,38970040,24555148,19139857,12.02,49.11,77.95,77.95,355329734710,78.43,78.43,355329734710 +한국ANKOR유전,152550,6,311,5,-59,-15.95,18918880,15152430,70020000,18918880,-15.95,124.86,27.02,27.02,5841209953,26.82,26.82,5841209953 +KODEX 코스닥150선물인버스,251340,7,3740,5,-5,-0.13,16653727,26761936,67500000,16653727,-0.13,62.23,24.67,24.67,62306632855,24.68,24.68,62306632855 +소프트센,032680,8,375,2,28,8.07,13418158,1206287,105590764,13418158,8.07,1112.35,12.71,12.71,5143319666,12.99,12.99,5143319666 +에스오에스랩,464080,9,15860,2,3080,24.10,11606422,1192084,17681830,11606422,24.10,973.62,65.64,65.64,173999574570,62.05,62.05,173999574570 +KODEX 코스닥150레버리지,233740,10,8115,2,5,0.06,11589172,19492952,219900000,11589172,0.06,59.45,5.27,5.27,94253152055,5.28,5.28,94253152055 +HB테크놀러지,078150,11,2700,2,65,2.47,9727248,7246987,92715916,9727248,2.47,134.22,10.49,10.49,26526482725,10.60,10.60,26526482725 +인스코비,006490,12,2050,2,403,24.47,9188405,5417151,119368998,9188405,24.47,169.62,7.70,7.70,17953170902,7.34,7.34,17953170902 +아이에이,038880,13,270,2,26,10.66,9156349,1070093,315334702,9156349,10.66,855.66,2.90,2.90,2432911135,2.86,2.86,2432911135 +TIGER 화장품,228790,14,2675,5,-35,-1.29,8748039,4730713,106740000,8748039,-1.29,184.92,8.20,8.20,23373295585,8.19,8.19,23373295585 +한빛레이저,452190,15,5100,2,555,12.21,8720250,4332438,23162757,8720250,12.21,201.28,37.65,37.65,46367325905,39.25,39.25,46367325905 +현대무벡스,319400,16,4505,2,500,12.48,8627038,2109495,117741058,8627038,12.48,408.96,7.33,7.33,38513024970,7.26,7.26,38513024970 +필옵틱스,161580,17,43700,2,5400,14.10,8600915,7892154,22850180,8600915,14.10,108.98,37.64,37.64,366833180700,36.74,36.74,366833180700 +신성이엔지,011930,18,1269,2,67,5.57,8487514,665019,205848151,8487514,5.57,1276.28,4.12,4.12,11191357899,4.28,4.28,11191357899 +한화시스템,272210,19,27450,2,1650,6.40,7868535,3644463,188919389,7868535,6.40,215.90,4.17,4.17,217049649850,4.19,4.19,217049649850 +램테크놀러지,171010,20,5550,2,690,14.20,7672073,2582801,14298752,7672073,14.20,297.04,53.66,53.66,45750957770,57.65,57.65,45750957770 +제주반도체,080220,21,15130,2,970,6.85,7224780,2367715,34442833,7224780,6.85,305.14,20.98,20.98,107321217960,20.59,20.59,107321217960 +삼부토건,001470,22,995,5,-4,-0.40,7221798,65055672,229681824,7221798,-0.40,11.10,3.14,3.14,7226969359,3.16,3.16,7226969359 +KODEX 2차전지산업레버리지,462330,23,1169,5,-7,-0.60,7175349,10481328,150600000,7175349,-0.60,68.46,4.76,4.76,8513273235,4.84,4.84,8513273235 +아이윈플러스,123010,24,1930,2,131,7.28,6930110,5363988,32658542,6930110,7.28,129.20,21.22,21.22,13195700336,20.94,20.94,13195700336 +범양건영,002410,25,3510,5,-50,-1.40,6549421,27158980,27479820,6549421,-1.40,24.12,23.83,23.83,22695495970,23.53,23.53,22695495970 +삼성전자,005930,26,54200,2,200,0.37,6172833,16466025,5969782550,6172833,0.37,37.49,0.10,0.10,332373959200,0.10,0.10,332373959200 +어보브반도체,102120,27,11210,2,1260,12.66,5821503,1526381,17780753,5821503,12.66,381.39,32.74,32.74,63601697180,31.91,31.91,63601697180 +KODEX 인버스,114800,28,4570,2,5,0.11,5750757,11356017,124600000,5750757,0.11,50.64,4.62,4.62,26295282785,4.62,4.62,26295282785 +삼현,437730,29,13040,2,540,4.32,5613068,3520550,31707567,5613068,4.32,159.44,17.70,17.70,74877685960,18.11,18.11,74877685960 +두산에너빌리티,034020,30,23550,5,-450,-1.88,5520919,5496725,640561146,5520919,-1.88,100.44,0.86,0.86,127552689650,0.85,0.85,127552689650 diff --git a/top30/20250207/top30-av-20250207-110001.csv b/top30/20250207/top30-av-20250207-110001.csv new file mode 100644 index 000000000000..7255b31af461 --- /dev/null +++ b/top30/20250207/top30-av-20250207-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2335,2,10,0.43,50087919,101827080,503500000,50087919,0.43,49.19,9.95,9.95,116816931445,9.94,9.94,116816931445 +휴림로봇,090710,2,1966,2,284,16.88,39680389,7866589,109623165,39680389,16.88,504.42,36.20,36.20,76449014147,35.47,35.47,76449014147 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,91,2,2,2.25,36878496,22525464,1497000000,36878496,2.25,163.72,2.46,2.46,3355986039,2.46,2.46,3355986039 +피아이이,452450,4,5880,1,1350,29.80,21679624,7372678,35826000,21679624,29.80,294.05,60.51,60.51,117426805920,55.74,55.74,117426805920 +클로봇,466100,5,18400,2,1930,11.72,19508895,38970040,24555148,19508895,11.72,50.06,79.45,79.45,362097598520,80.14,80.14,362097598520 +한국ANKOR유전,152550,6,310,5,-60,-16.22,19193389,15152430,70020000,19193389,-16.22,126.67,27.41,27.41,5926464119,27.30,27.30,5926464119 +KODEX 코스닥150선물인버스,251340,7,3755,2,10,0.27,17194597,26761936,67500000,17194597,0.27,64.25,25.47,25.47,64335222435,25.38,25.38,64335222435 +소프트센,032680,8,373,2,26,7.49,13519763,1206287,105590764,13519763,7.49,1120.78,12.80,12.80,5181251441,13.16,13.16,5181251441 +에스오에스랩,464080,9,15950,2,3170,24.80,11997620,1192084,17681830,11997620,24.80,1006.44,67.85,67.85,180232145710,63.91,63.91,180232145710 +KODEX 코스닥150레버리지,233740,10,8080,5,-30,-0.37,11909662,19492952,219900000,11909662,-0.37,61.10,5.42,5.42,96845241455,5.45,5.45,96845241455 +아이에이,038880,11,276,2,32,13.11,10482108,1070093,315334702,10482108,13.11,979.55,3.32,3.32,2797394515,3.21,3.21,2797394515 +HB테크놀러지,078150,12,2710,2,75,2.85,9872418,7246987,92715916,9872418,2.85,136.23,10.65,10.65,26919206550,10.71,10.71,26919206550 +현대무벡스,319400,13,4420,2,415,10.36,9811866,2109495,117741058,9811866,10.36,465.13,8.33,8.33,43783174560,8.41,8.41,43783174560 +인스코비,006490,14,2025,2,378,22.95,9350615,5417151,119368998,9350615,22.95,172.61,7.83,7.83,18283534187,7.56,7.56,18283534187 +필옵틱스,161580,15,44350,2,6050,15.80,9169610,7892154,22850180,9169610,15.80,116.19,40.13,40.13,391912946150,38.67,38.67,391912946150 +TIGER 화장품,228790,16,2665,5,-45,-1.66,9069362,4730713,106740000,9069362,-1.66,191.71,8.50,8.50,24230351095,8.52,8.52,24230351095 +한빛레이저,452190,17,5140,2,595,13.09,8845358,4332438,23162757,8845358,13.09,204.17,38.19,38.19,47009614115,39.49,39.49,47009614115 +신성이엔지,011930,18,1277,2,75,6.24,8517416,665019,205848151,8517416,6.24,1280.78,4.14,4.14,11229443654,4.27,4.27,11229443654 +한화시스템,272210,19,27250,2,1450,5.62,8186211,3644463,188919389,8186211,5.62,224.62,4.33,4.33,225741993650,4.38,4.38,225741993650 +램테크놀러지,171010,20,5650,2,790,16.26,7918731,2582801,14298752,7918731,16.26,306.59,55.38,55.38,47137461870,58.35,58.35,47137461870 +제주반도체,080220,21,15270,2,1110,7.84,7570079,2367715,34442833,7570079,7.84,319.72,21.98,21.98,112573792510,21.40,21.40,112573792510 +삼부토건,001470,22,995,5,-4,-0.40,7364650,65055672,229681824,7364650,-0.40,11.32,3.21,3.21,7369328135,3.22,3.22,7369328135 +KODEX 2차전지산업레버리지,462330,23,1168,5,-8,-0.68,7270131,10481328,150600000,7270131,-0.68,69.36,4.83,4.83,8623925870,4.90,4.90,8623925870 +아이윈플러스,123010,24,1943,2,144,8.00,7215334,5363988,32658542,7215334,8.00,134.51,22.09,22.09,13749829984,21.67,21.67,13749829984 +범양건영,002410,25,3485,5,-75,-2.11,6640015,27158980,27479820,6640015,-2.11,24.45,24.16,24.16,23011467530,24.03,24.03,23011467530 +삼성전자,005930,26,54000,3,0,0.00,6363157,16466025,5969782550,6363157,0.00,38.64,0.11,0.11,342666323200,0.11,0.11,342666323200 +어보브반도체,102120,27,11330,2,1380,13.87,6233242,1526381,17780753,6233242,13.87,408.37,35.06,35.06,68317087900,33.91,33.91,68317087900 +KODEX 인버스,114800,28,4570,2,5,0.11,6026796,11356017,124600000,6026796,0.11,53.07,4.84,4.84,27556781780,4.84,4.84,27556781780 +온코크로스,382150,29,12730,5,-340,-2.60,5863608,14261230,11881937,5863608,-2.60,41.12,49.35,49.35,75277683350,49.77,49.77,75277683350 +두산에너빌리티,034020,30,23600,5,-400,-1.67,5749278,5496725,640561146,5749278,-1.67,104.59,0.90,0.90,132941310250,0.88,0.88,132941310250 diff --git a/top30/20250207/top30-av-20250207-111001.csv b/top30/20250207/top30-av-20250207-111001.csv new file mode 100644 index 000000000000..ab2d9d440e88 --- /dev/null +++ b/top30/20250207/top30-av-20250207-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2335,2,10,0.43,51329460,101827080,503500000,51329460,0.43,50.41,10.19,10.19,119714847675,10.18,10.18,119714847675 +휴림로봇,090710,2,1959,2,277,16.47,42209911,7866589,109623165,42209911,16.47,536.57,38.50,38.50,81418779982,37.91,37.91,81418779982 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,91,2,2,2.25,36902100,22525464,1497000000,36902100,2.25,163.82,2.47,2.47,3358111003,2.47,2.47,3358111003 +피아이이,452450,4,5880,1,1350,29.80,21684295,7372678,35826000,21684295,29.80,294.12,60.53,60.53,117454271400,55.76,55.76,117454271400 +클로봇,466100,5,18240,2,1770,10.75,19961747,38970040,24555148,19961747,10.75,51.22,81.29,81.29,370338953490,82.69,82.69,370338953490 +한국ANKOR유전,152550,6,311,5,-59,-15.95,19370117,15152430,70020000,19370117,-15.95,127.84,27.66,27.66,5981368808,27.47,27.47,5981368808 +KODEX 코스닥150선물인버스,251340,7,3755,2,10,0.27,17903284,26761936,67500000,17903284,0.27,66.90,26.52,26.52,66994976440,26.43,26.43,66994976440 +소프트센,032680,8,370,2,23,6.63,13601818,1206287,105590764,13601818,6.63,1127.58,12.88,12.88,5211614869,13.34,13.34,5211614869 +아이에이,038880,9,281,2,37,15.16,13013474,1070093,315334702,13013474,15.16,1216.11,4.13,4.13,3506429103,3.96,3.96,3506429103 +에스오에스랩,464080,10,15980,2,3200,25.04,12346258,1192084,17681830,12346258,25.04,1035.69,69.82,69.82,185803812460,65.76,65.76,185803812460 +KODEX 코스닥150레버리지,233740,11,8075,5,-35,-0.43,12105880,19492952,219900000,12105880,-0.43,62.10,5.51,5.51,98430694020,5.54,5.54,98430694020 +현대무벡스,319400,12,4370,2,365,9.11,10584046,2109495,117741058,10584046,9.11,501.73,8.99,8.99,47168971625,9.17,9.17,47168971625 +제주반도체,080220,13,16000,2,1840,12.99,10236188,2367715,34442833,10236188,12.99,432.32,29.72,29.72,154757630990,28.08,28.08,154757630990 +HB테크놀러지,078150,14,2685,2,50,1.90,10085840,7246987,92715916,10085840,1.90,139.17,10.88,10.88,27494075495,11.04,11.04,27494075495 +필옵틱스,161580,15,43600,2,5300,13.84,9827077,7892154,22850180,9827077,13.84,124.52,43.01,43.01,420912836900,42.25,42.25,420912836900 +인스코비,006490,16,2070,2,423,25.68,9692588,5417151,119368998,9692588,25.68,178.92,8.12,8.12,18989198147,7.69,7.69,18989198147 +TIGER 화장품,228790,17,2665,5,-45,-1.66,9232888,4730713,106740000,9232888,-1.66,195.17,8.65,8.65,24666143105,8.67,8.67,24666143105 +한빛레이저,452190,18,5080,2,535,11.77,8953114,4332438,23162757,8953114,11.77,206.65,38.65,38.65,47561543155,40.42,40.42,47561543155 +신성이엔지,011930,19,1276,2,74,6.16,8572486,665019,205848151,8572486,6.16,1289.06,4.16,4.16,11299846694,4.30,4.30,11299846694 +한화시스템,272210,20,27050,2,1250,4.84,8444986,3644463,188919389,8444986,4.84,231.72,4.47,4.47,232785522650,4.56,4.56,232785522650 +램테크놀러지,171010,21,5550,2,690,14.20,8081346,2582801,14298752,8081346,14.20,312.89,56.52,56.52,48050752830,60.55,60.55,48050752830 +삼부토건,001470,22,994,5,-5,-0.50,7515608,65055672,229681824,7515608,-0.50,11.55,3.27,3.27,7519489856,3.29,3.29,7519489856 +아이윈플러스,123010,23,1934,2,135,7.50,7484026,5363988,32658542,7484026,7.50,139.52,22.92,22.92,14271973150,22.60,22.60,14271973150 +KODEX 2차전지산업레버리지,462330,24,1167,5,-9,-0.77,7297214,10481328,150600000,7297214,-0.77,69.62,4.85,4.85,8655543726,4.92,4.92,8655543726 +어보브반도체,102120,25,11760,2,1810,18.19,7044826,1526381,17780753,7044826,18.19,461.54,39.62,39.62,77803846890,37.21,37.21,77803846890 +범양건영,002410,26,3490,5,-70,-1.97,6679700,27158980,27479820,6679700,-1.97,24.59,24.31,24.31,23150032565,24.14,24.14,23150032565 +삼성전자,005930,27,54000,3,0,0.00,6536715,16466025,5969782550,6536715,0.00,39.70,0.11,0.11,352049542700,0.11,0.11,352049542700 +KODEX 인버스,114800,28,4575,2,10,0.22,6279876,11356017,124600000,6279876,0.22,55.30,5.04,5.04,28714383860,5.04,5.04,28714383860 +온코크로스,382150,29,12680,5,-390,-2.98,6000603,14261230,11881937,6000603,-2.98,42.08,50.50,50.50,77015531090,51.12,51.12,77015531090 +두산에너빌리티,034020,30,23450,5,-550,-2.29,5872395,5496725,640561146,5872395,-2.29,106.83,0.92,0.92,135833973950,0.90,0.90,135833973950 diff --git a/top30/20250207/top30-av-20250207-112001.csv b/top30/20250207/top30-av-20250207-112001.csv new file mode 100644 index 000000000000..0ca5fa93bca2 --- /dev/null +++ b/top30/20250207/top30-av-20250207-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2335,2,10,0.43,52173676,101827080,503500000,52173676,0.43,51.24,10.36,10.36,121686094910,10.35,10.35,121686094910 +휴림로봇,090710,2,1950,2,268,15.93,43778165,7866589,109623165,43778165,15.93,556.51,39.94,39.94,84477095961,39.52,39.52,84477095961 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,91,2,2,2.25,36930117,22525464,1497000000,36930117,2.25,163.95,2.47,2.47,3360633033,2.47,2.47,3360633033 +피아이이,452450,4,5880,1,1350,29.80,21688445,7372678,35826000,21688445,29.80,294.17,60.54,60.54,117478673400,55.77,55.77,117478673400 +클로봇,466100,5,18540,2,2070,12.57,20353530,38970040,24555148,20353530,12.57,52.23,82.89,82.89,377579770180,82.94,82.94,377579770180 +한국ANKOR유전,152550,6,310,5,-60,-16.22,19596778,15152430,70020000,19596778,-16.22,129.33,27.99,27.99,6051577235,27.88,27.88,6051577235 +KODEX 코스닥150선물인버스,251340,7,3750,2,5,0.13,18338737,26761936,67500000,18338737,0.13,68.53,27.17,27.17,68628513560,27.11,27.11,68628513560 +아이에이,038880,8,295,2,51,20.90,17575657,1070093,315334702,17575657,20.90,1642.44,5.57,5.57,4839252746,5.20,5.20,4839252746 +소프트센,032680,9,370,2,23,6.63,13792373,1206287,105590764,13792373,6.63,1143.37,13.06,13.06,5281683205,13.52,13.52,5281683205 +에스오에스랩,464080,10,15950,2,3170,24.80,12696446,1192084,17681830,12696446,24.80,1065.06,71.81,71.81,191406097120,67.87,67.87,191406097120 +KODEX 코스닥150레버리지,233740,11,8090,5,-20,-0.25,12279396,19492952,219900000,12279396,-0.25,62.99,5.58,5.58,99834098145,5.61,5.61,99834098145 +제주반도체,080220,12,16170,2,2010,14.19,12049408,2367715,34442833,12049408,14.19,508.90,34.98,34.98,183939988250,33.03,33.03,183939988250 +현대무벡스,319400,13,4355,2,350,8.74,10860447,2109495,117741058,10860447,8.74,514.84,9.22,9.22,48372002815,9.43,9.43,48372002815 +HB테크놀러지,078150,14,2675,2,40,1.52,10196021,7246987,92715916,10196021,1.52,140.69,11.00,11.00,27789612065,11.20,11.20,27789612065 +필옵틱스,161580,15,43050,2,4750,12.40,10040411,7892154,22850180,10040411,12.40,127.22,43.94,43.94,430155158600,43.73,43.73,430155158600 +인스코비,006490,16,2045,2,398,24.17,9779215,5417151,119368998,9779215,24.17,180.52,8.19,8.19,19167533792,7.85,7.85,19167533792 +TIGER 화장품,228790,17,2670,5,-40,-1.48,9291421,4730713,106740000,9291421,-1.48,196.41,8.70,8.70,24822151820,8.71,8.71,24822151820 +한빛레이저,452190,18,4985,2,440,9.68,9167900,4332438,23162757,9167900,9.68,211.61,39.58,39.58,48641282410,42.13,42.13,48641282410 +한화시스템,272210,19,27200,2,1400,5.43,8693794,3644463,188919389,8693794,5.43,238.55,4.60,4.60,239527260350,4.66,4.66,239527260350 +신성이엔지,011930,20,1281,2,79,6.57,8639391,665019,205848151,8639391,6.57,1299.12,4.20,4.20,11385173491,4.32,4.32,11385173491 +램테크놀러지,171010,21,5480,2,620,12.76,8206384,2582801,14298752,8206384,12.76,317.73,57.39,57.39,48740732950,62.20,62.20,48740732950 +어보브반도체,102120,22,12070,2,2120,21.31,7793723,1526381,17780753,7793723,21.31,510.60,43.83,43.83,86730341380,40.41,40.41,86730341380 +삼부토건,001470,23,994,5,-5,-0.50,7706079,65055672,229681824,7706079,-0.50,11.85,3.36,3.36,7708701654,3.38,3.38,7708701654 +아이윈플러스,123010,24,1938,2,139,7.73,7689469,5363988,32658542,7689469,7.73,143.35,23.55,23.55,14668066913,23.18,23.18,14668066913 +KODEX 2차전지산업레버리지,462330,25,1168,5,-8,-0.68,7335134,10481328,150600000,7335134,-0.68,69.98,4.87,4.87,8699854301,4.95,4.95,8699854301 +KODEX 인버스,114800,26,4575,2,10,0.22,6982481,11356017,124600000,6982481,0.22,61.49,5.60,5.60,31928804070,5.60,5.60,31928804070 +삼성전자,005930,27,54000,3,0,0.00,6774314,16466025,5969782550,6774314,0.00,41.14,0.11,0.11,364887521700,0.11,0.11,364887521700 +범양건영,002410,28,3475,5,-85,-2.39,6751932,27158980,27479820,6751932,-2.39,24.86,24.57,24.57,23401370410,24.51,24.51,23401370410 +라이콤,388790,29,3310,2,310,10.33,6194434,242819,29913930,6194434,10.33,2551.05,20.71,20.71,20337342245,20.54,20.54,20337342245 +온코크로스,382150,30,12770,5,-300,-2.30,6081816,14261230,11881937,6081816,-2.30,42.65,51.19,51.19,78052696300,51.44,51.44,78052696300 diff --git a/top30/20250207/top30-av-20250207-113000.csv b/top30/20250207/top30-av-20250207-113000.csv new file mode 100644 index 000000000000..b185e4cdd6b8 --- /dev/null +++ b/top30/20250207/top30-av-20250207-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2340,2,15,0.65,52331910,101827080,503500000,52331910,0.65,51.39,10.39,10.39,122056159460,10.36,10.36,122056159460 +휴림로봇,090710,2,1951,2,269,15.99,45459793,7866589,109623165,45459793,15.99,577.88,41.47,41.47,87768817941,41.04,41.04,87768817941 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,2,1,1.12,36980390,22525464,1497000000,36980390,1.12,164.17,2.47,2.47,3365157603,2.50,2.50,3365157603 +피아이이,452450,4,5880,1,1350,29.80,21692373,7372678,35826000,21692373,29.80,294.23,60.55,60.55,117501770040,55.78,55.78,117501770040 +클로봇,466100,5,18470,2,2000,12.14,20580003,38970040,24555148,20580003,12.14,52.81,83.81,83.81,381769171810,84.18,84.18,381769171810 +아이에이,038880,6,287,2,43,17.62,20242457,1070093,315334702,20242457,17.62,1891.65,6.42,6.42,5611808969,6.20,6.20,5611808969 +한국ANKOR유전,152550,7,308,5,-62,-16.76,19800921,15152430,70020000,19800921,-16.76,130.68,28.28,28.28,6114658218,28.35,28.35,6114658218 +KODEX 코스닥150선물인버스,251340,8,3750,2,5,0.13,18509035,26761936,67500000,18509035,0.13,69.16,27.42,27.42,69267149925,27.36,27.36,69267149925 +제주반도체,080220,9,16560,2,2400,16.95,14220972,2367715,34442833,14220972,16.95,600.62,41.29,41.29,219681991650,38.52,38.52,219681991650 +소프트센,032680,10,373,2,26,7.49,14099152,1206287,105590764,14099152,7.49,1168.81,13.35,13.35,5395873714,13.70,13.70,5395873714 +에스오에스랩,464080,11,15780,2,3000,23.47,12996792,1192084,17681830,12996792,23.47,1090.26,73.50,73.50,196166060650,70.31,70.31,196166060650 +KODEX 코스닥150레버리지,233740,12,8105,5,-5,-0.06,12416177,19492952,219900000,12416177,-0.06,63.70,5.65,5.65,100941546290,5.66,5.66,100941546290 +현대무벡스,319400,13,4265,2,260,6.49,11411513,2109495,117741058,11411513,6.49,540.96,9.69,9.69,50747152455,10.11,10.11,50747152455 +HB테크놀러지,078150,14,2675,2,40,1.52,10328734,7246987,92715916,10328734,1.52,142.52,11.14,11.14,28144962890,11.35,11.35,28144962890 +필옵틱스,161580,15,43100,2,4800,12.53,10254422,7892154,22850180,10254422,12.53,129.93,44.88,44.88,439358712850,44.61,44.61,439358712850 +인스코비,006490,16,2030,2,383,23.25,9901464,5417151,119368998,9901464,23.25,182.78,8.29,8.29,19415999267,8.01,8.01,19415999267 +한빛레이저,452190,17,4955,2,410,9.02,9332033,4332438,23162757,9332033,9.02,215.40,40.29,40.29,49455524705,43.09,43.09,49455524705 +TIGER 화장품,228790,18,2670,5,-40,-1.48,9308256,4730713,106740000,9308256,-1.48,196.76,8.72,8.72,24867044270,8.73,8.73,24867044270 +한화시스템,272210,19,27200,2,1400,5.43,8840951,3644463,188919389,8840951,5.43,242.59,4.68,4.68,243521463050,4.74,4.74,243521463050 +어보브반도체,102120,20,12190,2,2240,22.51,8686635,1526381,17780753,8686635,22.51,569.10,48.85,48.85,97681868010,45.07,45.07,97681868010 +신성이엔지,011930,21,1282,2,80,6.66,8669142,665019,205848151,8669142,6.66,1303.59,4.21,4.21,11423314129,4.33,4.33,11423314129 +램테크놀러지,171010,22,5520,2,660,13.58,8275442,2582801,14298752,8275442,13.58,320.41,57.88,57.88,49119497420,62.23,62.23,49119497420 +삼부토건,001470,23,995,5,-4,-0.40,7812033,65055672,229681824,7812033,-0.40,12.01,3.40,3.40,7813972640,3.42,3.42,7813972640 +아이윈플러스,123010,24,1928,2,129,7.17,7777101,5363988,32658542,7777101,7.17,144.99,23.81,23.81,14837435204,23.56,23.56,14837435204 +KODEX 인버스,114800,25,4575,2,10,0.22,7431790,11356017,124600000,7431790,0.22,65.44,5.96,5.96,33984402255,5.96,5.96,33984402255 +KODEX 2차전지산업레버리지,462330,26,1166,5,-10,-0.85,7415872,10481328,150600000,7415872,-0.85,70.75,4.92,4.92,8794003946,5.01,5.01,8794003946 +삼성전자,005930,27,53900,5,-100,-0.19,6861780,16466025,5969782550,6861780,-0.19,41.67,0.11,0.11,369606909800,0.11,0.11,369606909800 +범양건영,002410,28,3485,5,-75,-2.11,6813965,27158980,27479820,6813965,-2.11,25.09,24.80,24.80,23617068935,24.66,24.66,23617068935 +라이콤,388790,29,3290,2,290,9.67,6606325,242819,29913930,6606325,9.67,2720.68,22.08,22.08,21699562435,22.05,22.05,21699562435 +온코크로스,382150,30,12900,5,-170,-1.30,6188504,14261230,11881937,6188504,-1.30,43.39,52.08,52.08,79425514480,51.82,51.82,79425514480 diff --git a/top30/20250207/top30-av-20250207-114001.csv b/top30/20250207/top30-av-20250207-114001.csv new file mode 100644 index 000000000000..f6b7e2397bcb --- /dev/null +++ b/top30/20250207/top30-av-20250207-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2335,2,10,0.43,52690460,101827080,503500000,52690460,0.43,51.75,10.46,10.46,122893421045,10.45,10.45,122893421045 +휴림로봇,090710,2,1951,2,269,15.99,46141100,7866589,109623165,46141100,15.99,586.55,42.09,42.09,89095612085,41.66,41.66,89095612085 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,2,1,1.12,37012384,22525464,1497000000,37012384,1.12,164.31,2.47,2.47,3368037075,2.50,2.50,3368037075 +아이에이,038880,4,306,2,62,25.41,24121325,1070093,315334702,24121325,25.41,2254.13,7.65,7.65,6773683156,7.02,7.02,6773683156 +피아이이,452450,5,5880,1,1350,29.80,21694243,7372678,35826000,21694243,29.80,294.25,60.55,60.55,117512765640,55.78,55.78,117512765640 +클로봇,466100,6,18590,2,2120,12.87,20734905,38970040,24555148,20734905,12.87,53.21,84.44,84.44,384639437070,84.26,84.26,384639437070 +한국ANKOR유전,152550,7,305,5,-65,-17.57,20001429,15152430,70020000,20001429,-17.57,132.00,28.57,28.57,6176099655,28.92,28.92,6176099655 +KODEX 코스닥150선물인버스,251340,8,3745,3,0,0.00,19213156,26761936,67500000,19213156,0.00,71.79,28.46,28.46,71904343520,28.44,28.44,71904343520 +제주반도체,080220,9,16280,2,2120,14.97,15378858,2367715,34442833,15378858,14.97,649.52,44.65,44.65,238796927070,42.59,42.59,238796927070 +소프트센,032680,10,371,2,24,6.92,14359441,1206287,105590764,14359441,6.92,1190.38,13.60,13.60,5492844414,14.02,14.02,5492844414 +에스오에스랩,464080,11,15930,2,3150,24.65,13123841,1192084,17681830,13123841,24.65,1100.92,74.22,74.22,198182489230,70.36,70.36,198182489230 +KODEX 코스닥150레버리지,233740,12,8110,3,0,0.00,12642249,19492952,219900000,12642249,0.00,64.86,5.75,5.75,102773811420,5.76,5.76,102773811420 +현대무벡스,319400,13,4290,2,285,7.12,11626127,2109495,117741058,11626127,7.12,551.13,9.87,9.87,51667911970,10.23,10.23,51667911970 +HB테크놀러지,078150,14,2685,2,50,1.90,10371195,7246987,92715916,10371195,1.90,143.11,11.19,11.19,28258754355,11.35,11.35,28258754355 +필옵틱스,161580,15,43250,2,4950,12.92,10331805,7892154,22850180,10331805,12.92,130.91,45.22,45.22,442698224400,44.80,44.80,442698224400 +인스코비,006490,16,2030,2,383,23.25,10019709,5417151,119368998,10019709,23.25,184.96,8.39,8.39,19654849032,8.11,8.11,19654849032 +한빛레이저,452190,17,4980,2,435,9.57,9403393,4332438,23162757,9403393,9.57,217.05,40.60,40.60,49811070330,43.18,43.18,49811070330 +TIGER 화장품,228790,18,2670,5,-40,-1.48,9368031,4730713,106740000,9368031,-1.48,198.03,8.78,8.78,25026632125,8.78,8.78,25026632125 +한화시스템,272210,19,27350,2,1550,6.01,9057955,3644463,188919389,9057955,6.01,248.54,4.79,4.79,249449081200,4.83,4.83,249449081200 +어보브반도체,102120,20,12110,2,2160,21.71,9032720,1526381,17780753,9032720,21.71,591.77,50.80,50.80,101932799440,47.34,47.34,101932799440 +신성이엔지,011930,21,1285,2,83,6.91,8707658,665019,205848151,8707658,6.91,1309.38,4.23,4.23,11472745210,4.34,4.34,11472745210 +램테크놀러지,171010,22,5530,2,670,13.79,8346582,2582801,14298752,8346582,13.79,323.16,58.37,58.37,49513607830,62.62,62.62,49513607830 +아이윈플러스,123010,23,1933,2,134,7.45,7916447,5363988,32658542,7916447,7.45,147.59,24.24,24.24,15106907624,23.93,23.93,15106907624 +삼부토건,001470,24,999,3,0,0.00,7910449,65055672,229681824,7910449,0.00,12.16,3.44,3.44,7912058993,3.45,3.45,7912058993 +KODEX 2차전지산업레버리지,462330,25,1168,5,-8,-0.68,7557199,10481328,150600000,7557199,-0.68,72.10,5.02,5.02,8959119474,5.09,5.09,8959119474 +KODEX 인버스,114800,26,4575,2,10,0.22,7492953,11356017,124600000,7492953,0.22,65.98,6.01,6.01,34264222815,6.01,6.01,34264222815 +삼성전자,005930,27,54100,2,100,0.19,7239422,16466025,5969782550,7239422,0.19,43.97,0.12,0.12,390002817100,0.12,0.12,390002817100 +범양건영,002410,28,3575,2,15,0.42,7027397,27158980,27479820,7027397,0.42,25.88,25.57,25.57,24372563865,24.81,24.81,24372563865 +라이콤,388790,29,3295,2,295,9.83,6959897,242819,29913930,6959897,9.83,2866.29,23.27,23.27,22875397055,23.21,23.21,22875397055 +두산에너빌리티,034020,30,23300,5,-700,-2.92,6258451,5496725,640561146,6258451,-2.92,113.86,0.98,0.98,144844238000,0.97,0.97,144844238000 diff --git a/top30/20250207/top30-av-20250207-115000.csv b/top30/20250207/top30-av-20250207-115000.csv new file mode 100644 index 000000000000..990734ad1242 --- /dev/null +++ b/top30/20250207/top30-av-20250207-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2340,2,15,0.65,52979091,101827080,503500000,52979091,0.65,52.03,10.52,10.52,123567373490,10.49,10.49,123567373490 +휴림로봇,090710,2,1950,2,268,15.93,46917906,7866589,109623165,46917906,15.93,596.42,42.80,42.80,90619089148,42.39,42.39,90619089148 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,2,1,1.12,38605548,22525464,1497000000,38605548,1.12,171.39,2.58,2.58,3511421835,2.61,2.61,3511421835 +아이에이,038880,4,298,2,54,22.13,26968505,1070093,315334702,26968505,22.13,2520.20,8.55,8.55,7623774101,8.11,8.11,7623774101 +피아이이,452450,5,5880,1,1350,29.80,21697103,7372678,35826000,21697103,29.80,294.29,60.56,60.56,117529582440,55.79,55.79,117529582440 +클로봇,466100,6,18500,2,2030,12.33,21134305,38970040,24555148,21134305,12.33,54.23,86.07,86.07,392084324030,86.31,86.31,392084324030 +한국ANKOR유전,152550,7,307,5,-63,-17.03,20069071,15152430,70020000,20069071,-17.03,132.45,28.66,28.66,6196868675,28.83,28.83,6196868675 +KODEX 코스닥150선물인버스,251340,8,3745,3,0,0.00,19514864,26761936,67500000,19514864,0.00,72.92,28.91,28.91,73034378190,28.89,28.89,73034378190 +제주반도체,080220,9,16610,2,2450,17.30,16830819,2367715,34442833,16830819,17.30,710.85,48.87,48.87,262588269780,45.90,45.90,262588269780 +소프트센,032680,10,370,2,23,6.63,14469726,1206287,105590764,14469726,6.63,1199.53,13.70,13.70,5533725313,14.16,14.16,5533725313 +에스오에스랩,464080,11,15840,2,3060,23.94,13276589,1192084,17681830,13276589,23.94,1113.73,75.09,75.09,200614689840,71.63,71.63,200614689840 +KODEX 코스닥150레버리지,233740,12,8115,2,5,0.06,12792082,19492952,219900000,12792082,0.06,65.62,5.82,5.82,103988742585,5.83,5.83,103988742585 +현대무벡스,319400,13,4265,2,260,6.49,11794864,2109495,117741058,11794864,6.49,559.13,10.02,10.02,52389287910,10.43,10.43,52389287910 +필옵틱스,161580,14,43400,2,5100,13.32,10436709,7892154,22850180,10436709,13.32,132.24,45.67,45.67,447239242650,45.10,45.10,447239242650 +HB테크놀러지,078150,15,2685,2,50,1.90,10425852,7246987,92715916,10425852,1.90,143.86,11.24,11.24,28405402050,11.41,11.41,28405402050 +인스코비,006490,16,1975,2,328,19.91,10389224,5417151,119368998,10389224,19.91,191.78,8.70,8.70,20386425701,8.65,8.65,20386425701 +어보브반도체,102120,17,12650,2,2700,27.14,9852588,1526381,17780753,9852588,27.14,645.49,55.41,55.41,112110815780,49.84,49.84,112110815780 +한빛레이저,452190,18,4990,2,445,9.79,9483142,4332438,23162757,9483142,9.79,218.89,40.94,40.94,50209986095,43.44,43.44,50209986095 +TIGER 화장품,228790,19,2675,5,-35,-1.29,9455948,4730713,106740000,9455948,-1.29,199.88,8.86,8.86,25261708115,8.85,8.85,25261708115 +한화시스템,272210,20,27100,2,1300,5.04,9186609,3644463,188919389,9186609,5.04,252.07,4.86,4.86,252943924000,4.94,4.94,252943924000 +신성이엔지,011930,21,1286,2,84,6.99,8760199,665019,205848151,8760199,6.99,1317.29,4.26,4.26,11540330558,4.36,4.36,11540330558 +램테크놀러지,171010,22,5500,2,640,13.17,8388765,2582801,14298752,8388765,13.17,324.79,58.67,58.67,49746238610,63.26,63.26,49746238610 +라이콤,388790,23,3120,2,120,4.00,8187599,242819,29913930,8187599,4.00,3371.89,27.37,27.37,26747949310,28.66,28.66,26747949310 +아이윈플러스,123010,24,1898,2,99,5.50,8177519,5363988,32658542,8177519,5.50,152.45,25.04,25.04,15603995860,25.17,25.17,15603995860 +삼부토건,001470,25,998,5,-1,-0.10,8097386,65055672,229681824,8097386,-0.10,12.45,3.53,3.53,8098618337,3.53,3.53,8098618337 +범양건영,002410,26,3540,5,-20,-0.56,7947797,27158980,27479820,7947797,-0.56,29.26,28.92,28.92,27666511890,28.44,28.44,27666511890 +KODEX 2차전지산업레버리지,462330,27,1166,5,-10,-0.85,7598642,10481328,150600000,7598642,-0.85,72.50,5.05,5.05,9007463816,5.13,5.13,9007463816 +KODEX 인버스,114800,28,4575,2,10,0.22,7560507,11356017,124600000,7560507,0.22,66.58,6.07,6.07,34573279980,6.07,6.07,34573279980 +삼성전자,005930,29,54000,3,0,0.00,7443805,16466025,5969782550,7443805,0.00,45.21,0.12,0.12,401055000700,0.12,0.12,401055000700 +온코크로스,382150,30,12740,5,-330,-2.52,6308088,14261230,11881937,6308088,-2.52,44.23,53.09,53.09,80959374720,53.48,53.48,80959374720 diff --git a/top30/20250207/top30-av-20250207-120000.csv b/top30/20250207/top30-av-20250207-120000.csv new file mode 100644 index 000000000000..37f3e4d46ad4 --- /dev/null +++ b/top30/20250207/top30-av-20250207-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2335,2,10,0.43,53039546,101827080,503500000,53039546,0.43,52.09,10.53,10.53,123708614940,10.52,10.52,123708614940 +휴림로봇,090710,2,1944,2,262,15.58,48019774,7866589,109623165,48019774,15.58,610.43,43.80,43.80,92756966169,43.53,43.53,92756966169 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,91,2,2,2.25,38625576,22525464,1497000000,38625576,2.25,171.48,2.58,2.58,3513224356,2.58,2.58,3513224356 +아이에이,038880,4,300,2,56,22.95,28488460,1070093,315334702,28488460,22.95,2662.24,9.03,9.03,8077100963,8.54,8.54,8077100963 +피아이이,452450,5,5880,1,1350,29.80,21698948,7372678,35826000,21698948,29.80,294.32,60.57,60.57,117540431040,55.80,55.80,117540431040 +클로봇,466100,6,18370,2,1900,11.54,21355419,38970040,24555148,21355419,11.54,54.80,86.97,86.97,396155992190,87.82,87.82,396155992190 +KODEX 코스닥150선물인버스,251340,7,3745,3,0,0.00,20326104,26761936,67500000,20326104,0.00,75.95,30.11,30.11,76068608275,30.09,30.09,76068608275 +제주반도체,080220,8,17320,2,3160,22.32,20255606,2367715,34442833,20255606,22.32,855.49,58.81,58.81,320971512090,53.80,53.80,320971512090 +한국ANKOR유전,152550,9,306,5,-64,-17.30,20173750,15152430,70020000,20173750,-17.30,133.14,28.81,28.81,6229035490,29.07,29.07,6229035490 +소프트센,032680,10,367,2,20,5.76,14656345,1206287,105590764,14656345,5.76,1215.00,13.88,13.88,5602324590,14.46,14.46,5602324590 +에스오에스랩,464080,11,15780,2,3000,23.47,13477478,1192084,17681830,13477478,23.47,1130.58,76.22,76.22,203785176200,73.04,73.04,203785176200 +KODEX 코스닥150레버리지,233740,12,8125,2,15,0.18,13283964,19492952,219900000,13283964,0.18,68.15,6.04,6.04,107986146665,6.04,6.04,107986146665 +현대무벡스,319400,13,4250,2,245,6.12,11990034,2109495,117741058,11990034,6.12,568.38,10.18,10.18,53219132085,10.64,10.64,53219132085 +어보브반도체,102120,14,12930,1,2980,29.95,11259444,1526381,17780753,11259444,29.95,737.66,63.32,63.32,130244016980,56.65,56.65,130244016980 +인스코비,006490,15,1940,2,293,17.79,10663895,5417151,119368998,10663895,17.79,196.85,8.93,8.93,20920778812,9.03,9.03,20920778812 +HB테크놀러지,078150,16,2680,2,45,1.71,10513417,7246987,92715916,10513417,1.71,145.07,11.34,11.34,28639723675,11.53,11.53,28639723675 +필옵틱스,161580,17,43050,2,4750,12.40,10511721,7892154,22850180,10511721,12.40,133.19,46.00,46.00,450478194900,45.79,45.79,450478194900 +한빛레이저,452190,18,4975,2,430,9.46,9515243,4332438,23162757,9515243,9.46,219.63,41.08,41.08,50369938635,43.71,43.71,50369938635 +TIGER 화장품,228790,19,2670,5,-40,-1.48,9462282,4730713,106740000,9462282,-1.48,200.02,8.86,8.86,25278650125,8.87,8.87,25278650125 +한화시스템,272210,20,27000,2,1200,4.65,9382075,3644463,188919389,9382075,4.65,257.43,4.97,4.97,258217862800,5.06,5.06,258217862800 +신성이엔지,011930,21,1284,2,82,6.82,8796088,665019,205848151,8796088,6.82,1322.68,4.27,4.27,11586437286,4.38,4.38,11586437286 +램테크놀러지,171010,22,5480,2,620,12.76,8454146,2582801,14298752,8454146,12.76,327.32,59.13,59.13,50107188300,63.95,63.95,50107188300 +라이콤,388790,23,3085,2,85,2.83,8416249,242819,29913930,8416249,2.83,3466.06,28.13,28.13,27453737650,29.75,29.75,27453737650 +아이윈플러스,123010,24,1889,2,90,5.00,8307270,5363988,32658542,8307270,5.00,154.87,25.44,25.44,15849089805,25.69,25.69,15849089805 +삼부토건,001470,25,994,5,-5,-0.50,8202387,65055672,229681824,8202387,-0.50,12.61,3.57,3.57,8203146215,3.59,3.59,8203146215 +범양건영,002410,26,3560,3,0,0.00,8080554,27158980,27479820,8080554,0.00,29.75,29.41,29.41,28136906665,28.76,28.76,28136906665 +KODEX 2차전지산업레버리지,462330,27,1166,5,-10,-0.85,7625113,10481328,150600000,7625113,-0.85,72.75,5.06,5.06,9038329014,5.15,5.15,9038329014 +KODEX 인버스,114800,28,4580,2,15,0.33,7561558,11356017,124600000,7561558,0.33,66.59,6.07,6.07,34578092420,6.06,6.06,34578092420 +삼성전자,005930,29,54000,3,0,0.00,7556459,16466025,5969782550,7556459,0.00,45.89,0.13,0.13,407144230800,0.13,0.13,407144230800 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,74,2,2,2.78,6807039,6116997,633000000,6807039,2.78,111.28,1.08,1.08,500601320,1.07,1.07,500601320 diff --git a/top30/20250207/top30-av-20250207-121001.csv b/top30/20250207/top30-av-20250207-121001.csv new file mode 100644 index 000000000000..cf013bbe892f --- /dev/null +++ b/top30/20250207/top30-av-20250207-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2340,2,15,0.65,56047517,101827080,503500000,56047517,0.65,55.04,11.13,11.13,130747150775,11.10,11.10,130747150775 +휴림로봇,090710,2,1933,2,251,14.92,48691061,7866589,109623165,48691061,14.92,618.96,44.42,44.42,94057980372,44.39,44.39,94057980372 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,91,2,2,2.25,38625579,22525464,1497000000,38625579,2.25,171.48,2.58,2.58,3513224629,2.58,2.58,3513224629 +아이에이,038880,4,292,2,48,19.67,30251512,1070093,315334702,30251512,19.67,2827.00,9.59,9.59,8595712724,9.34,9.34,8595712724 +피아이이,452450,5,5880,1,1350,29.80,21704870,7372678,35826000,21704870,29.80,294.40,60.58,60.58,117575252400,55.81,55.81,117575252400 +제주반도체,080220,6,17150,2,2990,21.12,21613991,2367715,34442833,21613991,21.12,912.86,62.75,62.75,344374431590,58.30,58.30,344374431590 +클로봇,466100,7,18350,2,1880,11.41,21473090,38970040,24555148,21473090,11.41,55.10,87.45,87.45,398319184970,88.40,88.40,398319184970 +KODEX 코스닥150선물인버스,251340,8,3740,5,-5,-0.13,20677722,26761936,67500000,20677722,-0.13,77.27,30.63,30.63,77385414610,30.65,30.65,77385414610 +한국ANKOR유전,152550,9,307,5,-63,-17.03,20243565,15152430,70020000,20243565,-17.03,133.60,28.91,28.91,6250542306,29.08,29.08,6250542306 +소프트센,032680,10,369,2,22,6.34,14845279,1206287,105590764,14845279,6.34,1230.66,14.06,14.06,5671864676,14.56,14.56,5671864676 +에스오에스랩,464080,11,15840,2,3060,23.94,13590704,1192084,17681830,13590704,23.94,1140.08,76.86,76.86,205584103310,73.40,73.40,205584103310 +KODEX 코스닥150레버리지,233740,12,8125,2,15,0.18,13424707,19492952,219900000,13424707,0.18,68.87,6.10,6.10,109128509795,6.11,6.11,109128509795 +현대무벡스,319400,13,4260,2,255,6.37,12082409,2109495,117741058,12082409,6.37,572.76,10.26,10.26,53612481540,10.69,10.69,53612481540 +어보브반도체,102120,14,12760,2,2810,28.24,11727904,1526381,17780753,11727904,28.24,768.35,65.96,65.96,136272122110,60.06,60.06,136272122110 +인스코비,006490,15,1921,2,274,16.64,10906131,5417151,119368998,10906131,16.64,201.33,9.14,9.14,21387185187,9.33,9.33,21387185187 +HB테크놀러지,078150,16,2665,2,30,1.14,10651514,7246987,92715916,10651514,1.14,146.98,11.49,11.49,29008624515,11.74,11.74,29008624515 +필옵틱스,161580,17,43300,2,5000,13.05,10561491,7892154,22850180,10561491,13.05,133.82,46.22,46.22,452624516550,45.75,45.75,452624516550 +TIGER 화장품,228790,18,2675,5,-35,-1.29,9774855,4730713,106740000,9774855,-1.29,206.63,9.16,9.16,26113348525,9.15,9.15,26113348525 +한빛레이저,452190,19,5030,2,485,10.67,9623610,4332438,23162757,9623610,10.67,222.13,41.55,41.55,50913289510,43.70,43.70,50913289510 +한화시스템,272210,20,27100,2,1300,5.04,9449216,3644463,188919389,9449216,5.04,259.28,5.00,5.00,260035011600,5.08,5.08,260035011600 +범양건영,002410,21,3645,2,85,2.39,8983628,27158980,27479820,8983628,2.39,33.08,32.69,32.69,31409290045,31.36,31.36,31409290045 +신성이엔지,011930,22,1282,2,80,6.66,8871525,665019,205848151,8871525,6.66,1334.03,4.31,4.31,11683067759,4.43,4.43,11683067759 +램테크놀러지,171010,23,5420,2,560,11.52,8643727,2582801,14298752,8643727,11.52,334.66,60.45,60.45,51132681740,65.98,65.98,51132681740 +라이콤,388790,24,3075,2,75,2.50,8534442,242819,29913930,8534442,2.50,3514.73,28.53,28.53,27817064505,30.24,30.24,27817064505 +삼부토건,001470,25,1002,2,3,0.30,8482011,65055672,229681824,8482011,0.30,13.04,3.69,3.69,8482912743,3.69,3.69,8482912743 +아이윈플러스,123010,26,1875,2,76,4.22,8439979,5363988,32658542,8439979,4.22,157.35,25.84,25.84,16099073337,26.29,26.29,16099073337 +삼성전자,005930,27,53900,5,-100,-0.19,7861110,16466025,5969782550,7861110,-0.19,47.74,0.13,0.13,423595772700,0.13,0.13,423595772700 +KODEX 2차전지산업레버리지,462330,28,1166,5,-10,-0.85,7637201,10481328,150600000,7637201,-0.85,72.86,5.07,5.07,9052418601,5.16,5.16,9052418601 +KODEX 인버스,114800,29,4580,2,15,0.33,7619609,11356017,124600000,7619609,0.33,67.10,6.12,6.12,34843958750,6.11,6.11,34843958750 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,73,2,1,1.39,6812709,6116997,633000000,6812709,1.39,111.37,1.08,1.08,501015230,1.08,1.08,501015230 diff --git a/top30/20250207/top30-av-20250207-122000.csv b/top30/20250207/top30-av-20250207-122000.csv new file mode 100644 index 000000000000..e99c1688877a --- /dev/null +++ b/top30/20250207/top30-av-20250207-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2345,2,20,0.86,61185933,101827080,503500000,61185933,0.86,60.09,12.15,12.15,142791195870,12.09,12.09,142791195870 +휴림로봇,090710,2,1941,2,259,15.40,49242289,7866589,109623165,49242289,15.40,625.97,44.92,44.92,95124997999,44.71,44.71,95124997999 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,2,1,1.12,38635624,22525464,1497000000,38635624,1.12,171.52,2.58,2.58,3514138679,2.61,2.61,3514138679 +아이에이,038880,4,292,2,48,19.67,31234185,1070093,315334702,31234185,19.67,2918.83,9.91,9.91,8881379133,9.65,9.65,8881379133 +제주반도체,080220,5,17420,2,3260,23.02,23053555,2367715,34442833,23053555,23.02,973.66,66.93,66.93,369341649810,61.56,61.56,369341649810 +피아이이,452450,6,5880,1,1350,29.80,21707851,7372678,35826000,21707851,29.80,294.44,60.59,60.59,117592780680,55.82,55.82,117592780680 +클로봇,466100,7,18590,2,2120,12.87,21632128,38970040,24555148,21632128,12.87,55.51,88.10,88.10,401263455940,87.90,87.90,401263455940 +KODEX 코스닥150선물인버스,251340,8,3740,5,-5,-0.13,21386591,26761936,67500000,21386591,-0.13,79.91,31.68,31.68,80038650570,31.70,31.70,80038650570 +한국ANKOR유전,152550,9,307,5,-63,-17.03,20379665,15152430,70020000,20379665,-17.03,134.50,29.11,29.11,6292335030,29.27,29.27,6292335030 +소프트센,032680,10,367,2,20,5.76,14963376,1206287,105590764,14963376,5.76,1240.45,14.17,14.17,5715237982,14.75,14.75,5715237982 +에스오에스랩,464080,11,15820,2,3040,23.79,13646982,1192084,17681830,13646982,23.79,1144.80,77.18,77.18,206476238940,73.81,73.81,206476238940 +KODEX 코스닥150레버리지,233740,12,8120,2,10,0.12,13584716,19492952,219900000,13584716,0.12,69.69,6.18,6.18,110428289305,6.18,6.18,110428289305 +현대무벡스,319400,13,4235,2,230,5.74,12190391,2109495,117741058,12190391,5.74,577.88,10.35,10.35,54070655975,10.84,10.84,54070655975 +어보브반도체,102120,14,12930,1,2980,29.95,11970399,1526381,17780753,11970399,29.95,784.23,67.32,67.32,139397199280,60.63,60.63,139397199280 +인스코비,006490,15,1940,2,293,17.79,11089975,5417151,119368998,11089975,17.79,204.72,9.29,9.29,21742988092,9.39,9.39,21742988092 +HB테크놀러지,078150,16,2660,2,25,0.95,10737194,7246987,92715916,10737194,0.95,148.16,11.58,11.58,29236791375,11.85,11.85,29236791375 +필옵틱스,161580,17,43100,2,4800,12.53,10607584,7892154,22850180,10607584,12.53,134.41,46.42,46.42,454618266000,46.16,46.16,454618266000 +범양건영,002410,18,3650,2,90,2.53,10377658,27158980,27479820,10377658,2.53,38.21,37.76,37.76,36505364900,36.40,36.40,36505364900 +TIGER 화장품,228790,19,2680,5,-30,-1.11,10247802,4730713,106740000,10247802,-1.11,216.62,9.60,9.60,27380641310,9.57,9.57,27380641310 +한빛레이저,452190,20,4975,2,430,9.46,9680133,4332438,23162757,9680133,9.46,223.43,41.79,41.79,51196463575,44.43,44.43,51196463575 +한화시스템,272210,21,26950,2,1150,4.46,9608384,3644463,188919389,9608384,4.46,263.64,5.09,5.09,264339999600,5.19,5.19,264339999600 +신성이엔지,011930,22,1279,2,77,6.41,8904680,665019,205848151,8904680,6.41,1339.01,4.33,4.33,11725581698,4.45,4.45,11725581698 +삼부토건,001470,23,997,5,-2,-0.20,8754685,65055672,229681824,8754685,-0.20,13.46,3.81,3.81,8755895631,3.82,3.82,8755895631 +램테크놀러지,171010,24,5420,2,560,11.52,8678003,2582801,14298752,8678003,11.52,335.99,60.69,60.69,51317976530,66.22,66.22,51317976530 +라이콤,388790,25,3080,2,80,2.67,8586991,242819,29913930,8586991,2.67,3536.38,28.71,28.71,27978448765,30.37,30.37,27978448765 +아이윈플러스,123010,26,1895,2,96,5.34,8520821,5363988,32658542,8520821,5.34,158.85,26.09,26.09,16252059746,26.26,26.26,16252059746 +KODEX 인버스,114800,27,4580,2,15,0.33,8081511,11356017,124600000,8081511,0.33,71.17,6.49,6.49,36960549955,6.48,6.48,36960549955 +삼성전자,005930,28,53800,5,-200,-0.37,8057152,16466025,5969782550,8057152,-0.37,48.93,0.13,0.13,434162515600,0.14,0.14,434162515600 +KODEX 2차전지산업레버리지,462330,29,1160,5,-16,-1.36,7781560,10481328,150600000,7781560,-1.36,74.24,5.17,5.17,9220211067,5.28,5.28,9220211067 +SFA반도체,036540,30,3855,2,575,17.53,7126723,375608,164460303,7126723,17.53,1897.38,4.33,4.33,26164824610,4.13,4.13,26164824610 diff --git a/top30/20250207/top30-av-20250207-123001.csv b/top30/20250207/top30-av-20250207-123001.csv new file mode 100644 index 000000000000..4aee8913fb3a --- /dev/null +++ b/top30/20250207/top30-av-20250207-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2350,2,25,1.08,62900332,101827080,503500000,62900332,1.08,61.77,12.49,12.49,146811449745,12.41,12.41,146811449745 +휴림로봇,090710,2,1949,2,267,15.87,49899333,7866589,109623165,49899333,15.87,634.32,45.52,45.52,96406689537,45.12,45.12,96406689537 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,2,1,1.12,38671491,22525464,1497000000,38671491,1.12,171.68,2.58,2.58,3517366710,2.61,2.61,3517366710 +아이에이,038880,4,294,2,50,20.49,32463626,1070093,315334702,32463626,20.49,3033.72,10.29,10.29,9237231416,9.96,9.96,9237231416 +제주반도체,080220,5,17300,2,3140,22.18,23789904,2367715,34442833,23789904,22.18,1004.76,69.07,69.07,382133760100,64.13,64.13,382133760100 +클로봇,466100,6,18780,2,2310,14.03,21849481,38970040,24555148,21849481,14.03,56.07,88.98,88.98,405317383470,87.89,87.89,405317383470 +피아이이,452450,7,5880,1,1350,29.80,21711444,7372678,35826000,21711444,29.80,294.49,60.60,60.60,117613907520,55.83,55.83,117613907520 +KODEX 코스닥150선물인버스,251340,8,3745,3,0,0.00,21469034,26761936,67500000,21469034,0.00,80.22,31.81,31.81,80347303505,31.78,31.78,80347303505 +한국ANKOR유전,152550,9,305,5,-65,-17.57,20607914,15152430,70020000,20607914,-17.57,136.00,29.43,29.43,6362048567,29.79,29.79,6362048567 +소프트센,032680,10,368,2,21,6.05,15053209,1206287,105590764,15053209,6.05,1247.90,14.26,14.26,5748191950,14.79,14.79,5748191950 +에스오에스랩,464080,11,15910,2,3130,24.49,13731503,1192084,17681830,13731503,24.49,1151.89,77.66,77.66,207818709920,73.87,73.87,207818709920 +KODEX 코스닥150레버리지,233740,12,8115,2,5,0.06,13695465,19492952,219900000,13695465,0.06,70.26,6.23,6.23,111327878960,6.24,6.24,111327878960 +현대무벡스,319400,13,4235,2,230,5.74,12405135,2109495,117741058,12405135,5.74,588.06,10.54,10.54,54978876865,11.03,11.03,54978876865 +어보브반도체,102120,14,12930,1,2980,29.95,11986046,1526381,17780753,11986046,29.95,785.26,67.41,67.41,139599514990,60.72,60.72,139599514990 +인스코비,006490,15,1934,2,287,17.43,11191819,5417151,119368998,11191819,17.43,206.60,9.38,9.38,21939980194,9.50,9.50,21939980194 +HB테크놀러지,078150,16,2655,2,20,0.76,10890743,7246987,92715916,10890743,0.76,150.28,11.75,11.75,29644352815,12.04,12.04,29644352815 +범양건영,002410,17,3630,2,70,1.97,10775794,27158980,27479820,10775794,1.97,39.68,39.21,39.21,37953561445,38.05,38.05,37953561445 +필옵틱스,161580,18,43100,2,4800,12.53,10652826,7892154,22850180,10652826,12.53,134.98,46.62,46.62,456570528000,46.36,46.36,456570528000 +TIGER 화장품,228790,19,2680,5,-30,-1.11,10297504,4730713,106740000,10297504,-1.11,217.67,9.65,9.65,27513954290,9.62,9.62,27513954290 +한화시스템,272210,20,27100,2,1300,5.04,9772233,3644463,188919389,9772233,5.04,268.14,5.17,5.17,268750430950,5.25,5.25,268750430950 +한빛레이저,452190,21,5010,2,465,10.23,9724841,4332438,23162757,9724841,10.23,224.47,41.98,41.98,51419249740,44.31,44.31,51419249740 +신성이엔지,011930,22,1276,2,74,6.16,8954437,665019,205848151,8954437,6.16,1346.49,4.35,4.35,11788971803,4.49,4.49,11788971803 +삼부토건,001470,23,1000,2,1,0.10,8878808,65055672,229681824,8878808,0.10,13.65,3.87,3.87,8879835528,3.87,3.87,8879835528 +SFA반도체,036540,24,3740,2,460,14.02,8878406,375608,164460303,8878406,14.02,2363.74,5.40,5.40,32832306195,5.34,5.34,32832306195 +램테크놀러지,171010,25,5380,2,520,10.70,8724950,2582801,14298752,8724950,10.70,337.81,61.02,61.02,51571468170,67.04,67.04,51571468170 +라이콤,388790,26,3095,2,95,3.17,8631316,242819,29913930,8631316,3.17,3554.63,28.85,28.85,28114821205,30.37,30.37,28114821205 +아이윈플러스,123010,27,1879,2,80,4.45,8571048,5363988,32658542,8571048,4.45,159.79,26.24,26.24,16346741836,26.64,26.64,16346741836 +삼성전자,005930,28,53900,5,-100,-0.19,8225483,16466025,5969782550,8225483,-0.19,49.95,0.14,0.14,443231318400,0.14,0.14,443231318400 +KODEX 인버스,114800,29,4585,2,20,0.44,8124504,11356017,124600000,8124504,0.44,71.54,6.52,6.52,37157622840,6.50,6.50,37157622840 +KODEX 2차전지산업레버리지,462330,30,1161,5,-15,-1.28,7841738,10481328,150600000,7841738,-1.28,74.82,5.21,5.21,9290050413,5.31,5.31,9290050413 diff --git a/top30/20250207/top30-av-20250207-124001.csv b/top30/20250207/top30-av-20250207-124001.csv new file mode 100644 index 000000000000..d41ec61879e9 --- /dev/null +++ b/top30/20250207/top30-av-20250207-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2355,2,30,1.29,67436405,101827080,503500000,67436405,1.29,66.23,13.39,13.39,157471151440,13.28,13.28,157471151440 +휴림로봇,090710,2,1935,2,253,15.04,50442494,7866589,109623165,50442494,15.04,641.22,46.01,46.01,97459770680,45.95,45.95,97459770680 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,2,1,1.12,38819495,22525464,1497000000,38819495,1.12,172.34,2.59,2.59,3530687070,2.62,2.62,3530687070 +아이에이,038880,4,289,2,45,18.44,33867651,1070093,315334702,33867651,18.44,3164.93,10.74,10.74,9649468953,10.59,10.59,9649468953 +제주반도체,080220,5,17190,2,3030,21.40,24369469,2367715,34442833,24369469,21.40,1029.24,70.75,70.75,392123140000,66.23,66.23,392123140000 +클로봇,466100,6,18690,2,2220,13.48,22279000,38970040,24555148,22279000,13.48,57.17,90.73,90.73,413384689290,90.07,90.07,413384689290 +피아이이,452450,7,5880,1,1350,29.80,21720213,7372678,35826000,21720213,29.80,294.60,60.63,60.63,117665469240,55.86,55.86,117665469240 +KODEX 코스닥150선물인버스,251340,8,3745,3,0,0.00,21718970,26761936,67500000,21718970,0.00,81.16,32.18,32.18,81283316720,32.15,32.15,81283316720 +한국ANKOR유전,152550,9,309,5,-61,-16.49,20901434,15152430,70020000,20901434,-16.49,137.94,29.85,29.85,6452044511,29.82,29.82,6452044511 +소프트센,032680,10,361,2,14,4.03,15437913,1206287,105590764,15437913,4.03,1279.79,14.62,14.62,5888040753,15.45,15.45,5888040753 +에스오에스랩,464080,11,16260,2,3480,27.23,14426815,1192084,17681830,14426815,27.23,1210.22,81.59,81.59,219021327280,76.18,76.18,219021327280 +KODEX 코스닥150레버리지,233740,12,8115,2,5,0.06,13788304,19492952,219900000,13788304,0.06,70.73,6.27,6.27,112080875325,6.28,6.28,112080875325 +현대무벡스,319400,13,4235,2,230,5.74,12532155,2109495,117741058,12532155,5.74,594.08,10.64,10.64,55515331410,11.13,11.13,55515331410 +어보브반도체,102120,14,12930,1,2980,29.95,11999298,1526381,17780753,11999298,29.95,786.13,67.48,67.48,139770863350,60.80,60.80,139770863350 +인스코비,006490,15,1939,2,292,17.73,11345941,5417151,119368998,11345941,17.73,209.44,9.50,9.50,22240252795,9.61,9.61,22240252795 +범양건영,002410,16,3635,2,75,2.11,11055511,27158980,27479820,11055511,2.11,40.71,40.23,40.23,38967729370,39.01,39.01,38967729370 +HB테크놀러지,078150,17,2645,2,10,0.38,10992387,7246987,92715916,10992387,0.38,151.68,11.86,11.86,29913672755,12.20,12.20,29913672755 +필옵틱스,161580,18,43100,2,4800,12.53,10685407,7892154,22850180,10685407,12.53,135.39,46.76,46.76,457973856850,46.50,46.50,457973856850 +TIGER 화장품,228790,19,2675,5,-35,-1.29,10328214,4730713,106740000,10328214,-1.29,218.32,9.68,9.68,27596248995,9.66,9.66,27596248995 +한화시스템,272210,20,27000,2,1200,4.65,9822678,3644463,188919389,9822678,4.65,269.52,5.20,5.20,270112753450,5.30,5.30,270112753450 +한빛레이저,452190,21,4985,2,440,9.68,9789950,4332438,23162757,9789950,9.68,225.97,42.27,42.27,51745065400,44.81,44.81,51745065400 +SFA반도체,036540,22,3715,2,435,13.26,9413912,375608,164460303,9413912,13.26,2506.31,5.72,5.72,34831975560,5.70,5.70,34831975560 +삼부토건,001470,23,1003,2,4,0.40,8986660,65055672,229681824,8986660,0.40,13.81,3.91,3.91,8987874428,3.90,3.90,8987874428 +신성이엔지,011930,24,1276,2,74,6.16,8966175,665019,205848151,8966175,6.16,1348.26,4.36,4.36,11803936161,4.49,4.49,11803936161 +라이콤,388790,25,3135,2,135,4.50,8795866,242819,29913930,8795866,4.50,3622.40,29.40,29.40,28627698210,30.53,30.53,28627698210 +램테크놀러지,171010,26,5400,2,540,11.11,8751854,2582801,14298752,8751854,11.11,338.85,61.21,61.21,51716910680,66.98,66.98,51716910680 +아이윈플러스,123010,27,1878,2,79,4.39,8634447,5363988,32658542,8634447,4.39,160.97,26.44,26.44,16465880853,26.85,26.85,16465880853 +삼성전자,005930,28,53800,5,-200,-0.37,8500434,16466025,5969782550,8500434,-0.37,51.62,0.14,0.14,458016659200,0.14,0.14,458016659200 +KODEX 인버스,114800,29,4590,2,25,0.55,8367306,11356017,124600000,8367306,0.55,73.68,6.72,6.72,38272027090,6.69,6.69,38272027090 +아이언디바이스,464500,30,4585,2,535,13.21,7962270,2082868,13963263,7962270,13.21,382.27,57.02,57.02,35250215640,55.06,55.06,35250215640 diff --git a/top30/20250207/top30-av-20250207-125000.csv b/top30/20250207/top30-av-20250207-125000.csv new file mode 100644 index 000000000000..c96850e50016 --- /dev/null +++ b/top30/20250207/top30-av-20250207-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2355,2,30,1.29,67540350,101827080,503500000,67540350,1.29,66.33,13.41,13.41,157715674560,13.30,13.30,157715674560 +휴림로봇,090710,2,1953,2,271,16.11,51041602,7866589,109623165,51041602,16.11,648.84,46.56,46.56,98626433131,46.07,46.07,98626433131 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,91,2,2,2.25,38820525,22525464,1497000000,38820525,2.25,172.34,2.59,2.59,3530779771,2.59,2.59,3530779771 +아이에이,038880,4,289,2,45,18.44,34333495,1070093,315334702,34333495,18.44,3208.46,10.89,10.89,9784720804,10.74,10.74,9784720804 +제주반도체,080220,5,17130,2,2970,20.97,25274826,2367715,34442833,25274826,20.97,1067.48,73.38,73.38,407563156780,69.08,69.08,407563156780 +클로봇,466100,6,18660,2,2190,13.30,22477165,38970040,24555148,22477165,13.30,57.68,91.54,91.54,417099544720,91.03,91.03,417099544720 +KODEX 코스닥150선물인버스,251340,7,3745,3,0,0.00,21973617,26761936,67500000,21973617,0.00,82.11,32.55,32.55,82236984665,32.53,32.53,82236984665 +피아이이,452450,8,5880,1,1350,29.80,21722710,7372678,35826000,21722710,29.80,294.64,60.63,60.63,117680151600,55.86,55.86,117680151600 +한국ANKOR유전,152550,9,308,5,-62,-16.76,21047276,15152430,70020000,21047276,-16.76,138.90,30.06,30.06,6496961701,30.13,30.13,6496961701 +소프트센,032680,10,361,2,14,4.03,15584287,1206287,105590764,15584287,4.03,1291.92,14.76,14.76,5940961633,15.59,15.59,5940961633 +에스오에스랩,464080,11,16120,2,3340,26.13,14825163,1192084,17681830,14825163,26.13,1243.63,83.84,83.84,225476249160,79.11,79.11,225476249160 +KODEX 코스닥150레버리지,233740,12,8110,3,0,0.00,13924984,19492952,219900000,13924984,0.00,71.44,6.33,6.33,113188622690,6.35,6.35,113188622690 +현대무벡스,319400,13,4210,2,205,5.12,12653668,2109495,117741058,12653668,5.12,599.84,10.75,10.75,56028682330,11.30,11.30,56028682330 +어보브반도체,102120,14,12930,1,2980,29.95,12013445,1526381,17780753,12013445,29.95,787.05,67.56,67.56,139953784060,60.87,60.87,139953784060 +범양건영,002410,15,3625,2,65,1.83,11441373,27158980,27479820,11441373,1.83,42.13,41.64,41.64,40365954260,40.52,40.52,40365954260 +인스코비,006490,16,1944,2,297,18.03,11405338,5417151,119368998,11405338,18.03,210.54,9.55,9.55,22355245932,9.63,9.63,22355245932 +HB테크놀러지,078150,17,2655,2,20,0.76,11053317,7246987,92715916,11053317,0.76,152.52,11.92,11.92,30075186475,12.22,12.22,30075186475 +필옵틱스,161580,18,43400,2,5100,13.32,10749303,7892154,22850180,10749303,13.32,136.20,47.04,47.04,460731122050,46.46,46.46,460731122050 +TIGER 화장품,228790,19,2675,5,-35,-1.29,10404258,4730713,106740000,10404258,-1.29,219.93,9.75,9.75,27799794330,9.74,9.74,27799794330 +SFA반도체,036540,20,3710,2,430,13.11,9921654,375608,164460303,9921654,13.11,2641.49,6.03,6.03,36705341310,6.02,6.02,36705341310 +한화시스템,272210,21,27050,2,1250,4.84,9864247,3644463,188919389,9864247,4.84,270.66,5.22,5.22,271236031150,5.31,5.31,271236031150 +한빛레이저,452190,22,5030,2,485,10.67,9831872,4332438,23162757,9831872,10.67,226.94,42.45,42.45,51955501145,44.59,44.59,51955501145 +삼부토건,001470,23,1003,2,4,0.40,9274626,65055672,229681824,9274626,0.40,14.26,4.04,4.04,9276487905,4.03,4.03,9276487905 +신성이엔지,011930,24,1276,2,74,6.16,8983953,665019,205848151,8983953,6.16,1350.93,4.36,4.36,11826615479,4.50,4.50,11826615479 +라이콤,388790,25,3100,2,100,3.33,8877519,242819,29913930,8877519,3.33,3656.02,29.68,29.68,28882804725,31.15,31.15,28882804725 +램테크놀러지,171010,26,5430,2,570,11.73,8814104,2582801,14298752,8814104,11.73,341.26,61.64,61.64,52055113430,67.04,67.04,52055113430 +아이윈플러스,123010,27,1862,2,63,3.50,8760898,5363988,32658542,8760898,3.50,163.33,26.83,26.83,16702150242,27.47,27.47,16702150242 +아이언디바이스,464500,28,4530,2,480,11.85,8676778,2082868,13963263,8676778,11.85,416.58,62.14,62.14,38490971165,60.85,60.85,38490971165 +삼성전자,005930,29,53800,5,-200,-0.37,8614715,16466025,5969782550,8614715,-0.37,52.32,0.14,0.14,464158414800,0.14,0.14,464158414800 +KODEX 인버스,114800,30,4595,2,30,0.66,8471018,11356017,124600000,8471018,0.66,74.59,6.80,6.80,38748144175,6.77,6.77,38748144175 diff --git a/top30/20250207/top30-av-20250207-130001.csv b/top30/20250207/top30-av-20250207-130001.csv new file mode 100644 index 000000000000..fcc9d544eeee --- /dev/null +++ b/top30/20250207/top30-av-20250207-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2355,2,30,1.29,70163621,101827080,503500000,70163621,1.29,68.90,13.94,13.94,163893071435,13.82,13.82,163893071435 +휴림로봇,090710,2,1944,2,262,15.58,51456861,7866589,109623165,51456861,15.58,654.12,46.94,46.94,99433850226,46.66,46.66,99433850226 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,91,2,2,2.25,38830875,22525464,1497000000,38830875,2.25,172.39,2.59,2.59,3531721621,2.59,2.59,3531721621 +아이에이,038880,4,294,2,50,20.49,35221529,1070093,315334702,35221529,20.49,3291.45,11.17,11.17,10042876037,10.83,10.83,10042876037 +제주반도체,080220,5,16820,2,2660,18.79,25852652,2367715,34442833,25852652,18.79,1091.88,75.06,75.06,417420061950,72.05,72.05,417420061950 +클로봇,466100,6,18590,2,2120,12.87,22661103,38970040,24555148,22661103,12.87,58.15,92.29,92.29,420528068890,92.12,92.12,420528068890 +KODEX 코스닥150선물인버스,251340,7,3745,3,0,0.00,22290977,26761936,67500000,22290977,0.00,83.29,33.02,33.02,83425405560,33.00,33.00,83425405560 +피아이이,452450,8,5880,1,1350,29.80,21724105,7372678,35826000,21724105,29.80,294.66,60.64,60.64,117688354200,55.87,55.87,117688354200 +한국ANKOR유전,152550,9,308,5,-62,-16.76,21197037,15152430,70020000,21197037,-16.76,139.89,30.27,30.27,6542941419,30.34,30.34,6542941419 +소프트센,032680,10,360,2,13,3.75,15877530,1206287,105590764,15877530,3.75,1316.23,15.04,15.04,6046372726,15.91,15.91,6046372726 +에스오에스랩,464080,11,16100,2,3320,25.98,15092201,1192084,17681830,15092201,25.98,1266.04,85.35,85.35,229788412390,80.72,80.72,229788412390 +KODEX 코스닥150레버리지,233740,12,8090,5,-20,-0.25,14086920,19492952,219900000,14086920,-0.25,72.27,6.41,6.41,114501462035,6.44,6.44,114501462035 +범양건영,002410,13,3840,2,280,7.87,13829954,27158980,27479820,13829954,7.87,50.92,50.33,50.33,49368800380,46.79,46.79,49368800380 +현대무벡스,319400,14,4210,2,205,5.12,12721345,2109495,117741058,12721345,5.12,603.05,10.80,10.80,56313833600,11.36,11.36,56313833600 +어보브반도체,102120,15,12930,1,2980,29.95,12029712,1526381,17780753,12029712,29.95,788.12,67.66,67.66,140164116370,60.97,60.97,140164116370 +인스코비,006490,16,1912,2,265,16.09,11558701,5417151,119368998,11558701,16.09,213.37,9.68,9.68,22651108523,9.92,9.92,22651108523 +HB테크놀러지,078150,17,2650,2,15,0.57,11140625,7246987,92715916,11140625,0.57,153.73,12.02,12.02,30307201520,12.34,12.34,30307201520 +필옵틱스,161580,18,42950,2,4650,12.14,10915792,7892154,22850180,10915792,12.14,138.31,47.77,47.77,467951726550,47.68,47.68,467951726550 +TIGER 화장품,228790,19,2675,5,-35,-1.29,10430154,4730713,106740000,10430154,-1.29,220.48,9.77,9.77,27869180335,9.76,9.76,27869180335 +삼부토건,001470,20,1018,2,19,1.90,10280103,65055672,229681824,10280103,1.90,15.80,4.48,4.48,10295280358,4.40,4.40,10295280358 +SFA반도체,036540,21,3685,2,405,12.35,10253326,375608,164460303,10253326,12.35,2729.79,6.23,6.23,37939152520,6.26,6.26,37939152520 +한화시스템,272210,22,26900,2,1100,4.26,9937849,3644463,188919389,9937849,4.26,272.68,5.26,5.26,273221129950,5.38,5.38,273221129950 +한빛레이저,452190,23,4990,2,445,9.79,9868818,4332438,23162757,9868818,9.79,227.79,42.61,42.61,52140015220,45.11,45.11,52140015220 +아이언디바이스,464500,24,4430,2,380,9.38,9222706,2082868,13963263,9222706,9.38,442.79,66.05,66.05,40950964110,66.20,66.20,40950964110 +신성이엔지,011930,25,1273,2,71,5.91,9004548,665019,205848151,9004548,5.91,1354.03,4.37,4.37,11852834965,4.52,4.52,11852834965 +라이콤,388790,26,3115,2,115,3.83,8905012,242819,29913930,8905012,3.83,3667.35,29.77,29.77,28968096280,31.09,31.09,28968096280 +램테크놀러지,171010,27,5390,2,530,10.91,8884204,2582801,14298752,8884204,10.91,343.98,62.13,62.13,52434513980,68.03,68.03,52434513980 +아이윈플러스,123010,28,1864,2,65,3.61,8864959,5363988,32658542,8864959,3.61,165.27,27.14,27.14,16895719833,27.75,27.75,16895719833 +삼성전자,005930,29,53800,5,-200,-0.37,8777001,16466025,5969782550,8777001,-0.37,53.30,0.15,0.15,472882851700,0.15,0.15,472882851700 +KODEX 인버스,114800,30,4590,2,25,0.55,8569262,11356017,124600000,8569262,0.55,75.46,6.88,6.88,39199104065,6.85,6.85,39199104065 diff --git a/top30/20250207/top30-av-20250207-131001.csv b/top30/20250207/top30-av-20250207-131001.csv new file mode 100644 index 000000000000..9ab235163234 --- /dev/null +++ b/top30/20250207/top30-av-20250207-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2355,2,30,1.29,71992519,101827080,503500000,71992519,1.29,70.70,14.30,14.30,168199683580,14.19,14.19,168199683580 +휴림로봇,090710,2,1946,2,264,15.70,51977115,7866589,109623165,51977115,15.70,660.73,47.41,47.41,100442763956,47.08,47.08,100442763956 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,91,2,2,2.25,38833373,22525464,1497000000,38833373,2.25,172.40,2.59,2.59,3531948939,2.59,2.59,3531948939 +아이에이,038880,4,286,2,42,17.21,36002957,1070093,315334702,36002957,17.21,3364.47,11.42,11.42,10268593084,11.39,11.39,10268593084 +제주반도체,080220,5,16960,2,2800,19.77,26733857,2367715,34442833,26733857,19.77,1129.10,77.62,77.62,432208177330,73.99,73.99,432208177330 +클로봇,466100,6,18830,2,2360,14.33,23210416,38970040,24555148,23210416,14.33,59.56,94.52,94.52,430879781100,93.19,93.19,430879781100 +KODEX 코스닥150선물인버스,251340,7,3745,3,0,0.00,22480015,26761936,67500000,22480015,0.00,84.00,33.30,33.30,84133459220,33.28,33.28,84133459220 +피아이이,452450,8,5880,1,1350,29.80,21725009,7372678,35826000,21725009,29.80,294.67,60.64,60.64,117693669720,55.87,55.87,117693669720 +한국ANKOR유전,152550,9,308,5,-62,-16.76,21318512,15152430,70020000,21318512,-16.76,140.69,30.45,30.45,6580164828,30.51,30.51,6580164828 +소프트센,032680,10,359,2,12,3.46,16028185,1206287,105590764,16028185,3.46,1328.72,15.18,15.18,6100280773,16.09,16.09,6100280773 +범양건영,002410,11,3690,2,130,3.65,15838034,27158980,27479820,15838034,3.65,58.32,57.64,57.64,56930161890,56.14,56.14,56930161890 +에스오에스랩,464080,12,16000,2,3220,25.20,15344581,1192084,17681830,15344581,25.20,1287.21,86.78,86.78,233848079870,82.66,82.66,233848079870 +KODEX 코스닥150레버리지,233740,13,8110,3,0,0.00,14185947,19492952,219900000,14185947,0.00,72.77,6.45,6.45,115303774095,6.47,6.47,115303774095 +현대무벡스,319400,14,4200,2,195,4.87,12979938,2109495,117741058,12979938,4.87,615.31,11.02,11.02,57398564675,11.61,11.61,57398564675 +어보브반도체,102120,15,12900,2,2950,29.65,12583839,1526381,17780753,12583839,29.65,824.42,70.77,70.77,147319509640,64.23,64.23,147319509640 +인스코비,006490,16,1948,2,301,18.28,11751671,5417151,119368998,11751671,18.28,216.93,9.84,9.84,23024232707,9.90,9.90,23024232707 +삼부토건,001470,17,1014,2,15,1.50,11363855,65055672,229681824,11363855,1.50,17.47,4.95,4.95,11397278932,4.89,4.89,11397278932 +HB테크놀러지,078150,18,2640,2,5,0.19,11270513,7246987,92715916,11270513,0.19,155.52,12.16,12.16,30650385570,12.52,12.52,30650385570 +필옵틱스,161580,19,43000,2,4700,12.27,11052695,7892154,22850180,11052695,12.27,140.05,48.37,48.37,473827089100,48.22,48.22,473827089100 +SFA반도체,036540,20,3680,2,400,12.20,10649654,375608,164460303,10649654,12.20,2835.31,6.48,6.48,39393167945,6.51,6.51,39393167945 +TIGER 화장품,228790,21,2680,5,-30,-1.11,10609269,4730713,106740000,10609269,-1.11,224.26,9.94,9.94,28349196420,9.91,9.91,28349196420 +한화시스템,272210,22,26850,2,1050,4.07,10074454,3644463,188919389,10074454,4.07,276.43,5.33,5.33,276886790200,5.46,5.46,276886790200 +한빛레이저,452190,23,4990,2,445,9.79,9943993,4332438,23162757,9943993,9.79,229.52,42.93,42.93,52515191170,45.44,45.44,52515191170 +아이언디바이스,464500,24,4340,2,290,7.16,9759527,2082868,13963263,9759527,7.16,468.56,69.89,69.89,43299715390,71.45,71.45,43299715390 +삼성전자,005930,25,53800,5,-200,-0.37,9179918,16466025,5969782550,9179918,-0.37,55.75,0.15,0.15,494557259100,0.15,0.15,494557259100 +아이윈플러스,123010,26,1834,2,35,1.95,9050352,5363988,32658542,9050352,1.95,168.72,27.71,27.71,17237000457,28.78,28.78,17237000457 +신성이엔지,011930,27,1271,2,69,5.74,9043320,665019,205848151,9043320,5.74,1359.86,4.39,4.39,11902129257,4.55,4.55,11902129257 +램테크놀러지,171010,28,5430,2,570,11.73,8967736,2582801,14298752,8967736,11.73,347.21,62.72,62.72,52884043160,68.11,68.11,52884043160 +라이콤,388790,29,3095,2,95,3.17,8963069,242819,29913930,8963069,3.17,3691.26,29.96,29.96,29147812295,31.48,31.48,29147812295 +KODEX 인버스,114800,30,4590,2,25,0.55,8779228,11356017,124600000,8779228,0.55,77.31,7.05,7.05,40163904180,7.02,7.02,40163904180 diff --git a/top30/20250207/top30-av-20250207-132001.csv b/top30/20250207/top30-av-20250207-132001.csv new file mode 100644 index 000000000000..7dcea7e1b333 --- /dev/null +++ b/top30/20250207/top30-av-20250207-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2350,2,25,1.08,72552486,101827080,503500000,72552486,1.08,71.25,14.41,14.41,169518362815,14.33,14.33,169518362815 +휴림로봇,090710,2,1956,2,274,16.29,53038220,7866589,109623165,53038220,16.29,674.22,48.38,48.38,102520504897,47.81,47.81,102520504897 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,91,2,2,2.25,38833731,22525464,1497000000,38833731,2.25,172.40,2.59,2.59,3531981517,2.59,2.59,3531981517 +아이에이,038880,4,288,2,44,18.03,36457421,1070093,315334702,36457421,18.03,3406.94,11.56,11.56,10399845728,11.45,11.45,10399845728 +제주반도체,080220,5,16700,2,2540,17.94,27164627,2367715,34442833,27164627,17.94,1147.29,78.87,78.87,439426100920,76.40,76.40,439426100920 +클로봇,466100,6,18790,2,2320,14.09,23468430,38970040,24555148,23468430,14.09,60.22,95.57,95.57,435745050410,94.44,94.44,435745050410 +KODEX 코스닥150선물인버스,251340,7,3740,5,-5,-0.13,22915060,26761936,67500000,22915060,-0.13,85.63,33.95,33.95,85760723460,33.97,33.97,85760723460 +피아이이,452450,8,5880,1,1350,29.80,21728358,7372678,35826000,21728358,29.80,294.71,60.65,60.65,117713361840,55.88,55.88,117713361840 +한국ANKOR유전,152550,9,307,5,-63,-17.03,21427642,15152430,70020000,21427642,-17.03,141.41,30.60,30.60,6613575958,30.77,30.77,6613575958 +범양건영,002410,10,3765,2,205,5.76,16521725,27158980,27479820,16521725,5.76,60.83,60.12,60.12,59483303370,57.49,57.49,59483303370 +소프트센,032680,11,361,2,14,4.03,16199097,1206287,105590764,16199097,4.03,1342.89,15.34,15.34,6161759379,16.16,16.16,6161759379 +에스오에스랩,464080,12,15870,2,3090,24.18,15708664,1192084,17681830,15708664,24.18,1317.75,88.84,88.84,239634592870,85.40,85.40,239634592870 +KODEX 코스닥150레버리지,233740,13,8145,2,35,0.43,14587205,19492952,219900000,14587205,0.43,74.83,6.63,6.63,118566646120,6.62,6.62,118566646120 +현대무벡스,319400,14,4210,2,205,5.12,13063215,2109495,117741058,13063215,5.12,619.26,11.09,11.09,57748890425,11.65,11.65,57748890425 +어보브반도체,102120,15,12790,2,2840,28.54,12752176,1526381,17780753,12752176,28.54,835.45,71.72,71.72,149481003300,65.73,65.73,149481003300 +인스코비,006490,16,2010,2,363,22.04,12193087,5417151,119368998,12193087,22.04,225.08,10.21,10.21,23898792571,9.96,9.96,23898792571 +삼부토건,001470,17,1015,2,16,1.60,11773357,65055672,229681824,11773357,1.60,18.10,5.13,5.13,11811733561,5.07,5.07,11811733561 +HB테크놀러지,078150,18,2625,5,-10,-0.38,11454975,7246987,92715916,11454975,-0.38,158.07,12.35,12.35,31135252755,12.79,12.79,31135252755 +한화시스템,272210,19,25750,5,-50,-0.19,11124495,3644463,188919389,11124495,-0.19,305.24,5.89,5.89,304697726500,6.26,6.26,304697726500 +필옵틱스,161580,20,42900,2,4600,12.01,11105841,7892154,22850180,11105841,12.01,140.72,48.60,48.60,476109038450,48.57,48.57,476109038450 +SFA반도체,036540,21,3630,2,350,10.67,10983059,375608,164460303,10983059,10.67,2924.07,6.68,6.68,40606005050,6.80,6.80,40606005050 +TIGER 화장품,228790,22,2675,5,-35,-1.29,10662320,4730713,106740000,10662320,-1.29,225.39,9.99,9.99,28491147655,9.98,9.98,28491147655 +한빛레이저,452190,23,4940,2,395,8.69,10012871,4332438,23162757,10012871,8.69,231.11,43.23,43.23,52857250665,46.19,46.19,52857250665 +아이언디바이스,464500,24,4320,2,270,6.67,9975994,2082868,13963263,9975994,6.67,478.95,71.44,71.44,44237704860,73.34,73.34,44237704860 +삼성전자,005930,25,53800,5,-200,-0.37,9299584,16466025,5969782550,9299584,-0.37,56.48,0.16,0.16,501002414100,0.16,0.16,501002414100 +아이윈플러스,123010,26,1861,2,62,3.45,9207462,5363988,32658542,9207462,3.45,171.65,28.19,28.19,17528155534,28.84,28.84,17528155534 +신성이엔지,011930,27,1268,2,66,5.49,9131573,665019,205848151,9131573,5.49,1373.13,4.44,4.44,12014067584,4.60,4.60,12014067584 +램테크놀러지,171010,28,5370,2,510,10.49,9015279,2582801,14298752,9015279,10.49,349.05,63.05,63.05,53139494310,69.21,69.21,53139494310 +라이콤,388790,29,3075,2,75,2.50,9003478,242819,29913930,9003478,2.50,3707.90,30.10,30.10,29272312265,31.82,31.82,29272312265 +KODEX 인버스,114800,30,4590,2,25,0.55,8790604,11356017,124600000,8790604,0.55,77.41,7.06,7.06,40216148400,7.03,7.03,40216148400 diff --git a/top30/20250207/top30-av-20250207-133000.csv b/top30/20250207/top30-av-20250207-133000.csv new file mode 100644 index 000000000000..1912a5bea49c --- /dev/null +++ b/top30/20250207/top30-av-20250207-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2355,2,30,1.29,72808782,101827080,503500000,72808782,1.29,71.50,14.46,14.46,170121844680,14.35,14.35,170121844680 +휴림로봇,090710,2,1960,2,278,16.53,54033272,7866589,109623165,54033272,16.53,686.87,49.29,49.29,104480314062,48.63,48.63,104480314062 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,2,1,1.12,39061227,22525464,1497000000,39061227,1.12,173.41,2.61,2.61,3552456357,2.64,2.64,3552456357 +아이에이,038880,4,287,2,43,17.62,37571585,1070093,315334702,37571585,17.62,3511.06,11.91,11.91,10717771412,11.84,11.84,10717771412 +제주반도체,080220,5,16820,2,2660,18.79,27514075,2367715,34442833,27514075,18.79,1162.05,79.88,79.88,445275322950,76.86,76.86,445275322950 +클로봇,466100,6,18760,2,2290,13.90,23672163,38970040,24555148,23672163,13.90,60.74,96.40,96.40,439563610150,95.42,95.42,439563610150 +KODEX 코스닥150선물인버스,251340,7,3740,5,-5,-0.13,23233523,26761936,67500000,23233523,-0.13,86.82,34.42,34.42,86950353570,34.44,34.44,86950353570 +피아이이,452450,8,5880,1,1350,29.80,21732476,7372678,35826000,21732476,29.80,294.77,60.66,60.66,117737575680,55.89,55.89,117737575680 +한국ANKOR유전,152550,9,307,5,-63,-17.03,21544269,15152430,70020000,21544269,-17.03,142.18,30.77,30.77,6649281894,30.93,30.93,6649281894 +범양건영,002410,10,3785,2,225,6.32,18068592,27158980,27479820,18068592,6.32,66.53,65.75,65.75,65362692670,62.84,62.84,65362692670 +소프트센,032680,11,354,2,7,2.02,16539336,1206287,105590764,16539336,2.02,1371.09,15.66,15.66,6283000278,16.81,16.81,6283000278 +에스오에스랩,464080,12,15730,2,2950,23.08,16072234,1192084,17681830,16072234,23.08,1348.25,90.90,90.90,245357657150,88.22,88.22,245357657150 +KODEX 코스닥150레버리지,233740,13,8140,2,30,0.37,14968814,19492952,219900000,14968814,0.37,76.79,6.81,6.81,121675122130,6.80,6.80,121675122130 +삼부토건,001470,14,1030,2,31,3.10,13609563,65055672,229681824,13609563,3.10,20.92,5.93,5.93,13696843095,5.79,5.79,13696843095 +현대무벡스,319400,15,4185,2,180,4.49,13117957,2109495,117741058,13117957,4.49,621.85,11.14,11.14,57978205175,11.77,11.77,57978205175 +어보브반도체,102120,16,12850,2,2900,29.15,12863051,1526381,17780753,12863051,29.15,842.72,72.34,72.34,150901174620,66.04,66.04,150901174620 +인스코비,006490,17,2075,2,428,25.99,12556997,5417151,119368998,12556997,25.99,231.80,10.52,10.52,24641441021,9.95,9.95,24641441021 +한화시스템,272210,18,26000,2,200,0.78,11966239,3644463,188919389,11966239,0.78,328.34,6.33,6.33,326646173650,6.65,6.65,326646173650 +HB테크놀러지,078150,19,2600,5,-35,-1.33,11667781,7246987,92715916,11667781,-1.33,161.00,12.58,12.58,31689869190,13.15,13.15,31689869190 +필옵틱스,161580,20,43000,2,4700,12.27,11246478,7892154,22850180,11246478,12.27,142.50,49.22,49.22,482125261200,49.07,49.07,482125261200 +SFA반도체,036540,21,3635,2,355,10.82,11150999,375608,164460303,11150999,10.82,2968.79,6.78,6.78,41215158740,6.89,6.89,41215158740 +TIGER 화장품,228790,22,2680,5,-30,-1.11,10790134,4730713,106740000,10790134,-1.11,228.09,10.11,10.11,28833309855,10.08,10.08,28833309855 +아이언디바이스,464500,23,4360,2,310,7.65,10147242,2082868,13963263,10147242,7.65,487.18,72.67,72.67,44981870510,73.89,73.89,44981870510 +한빛레이저,452190,24,4945,2,400,8.80,10099743,4332438,23162757,10099743,8.80,233.12,43.60,43.60,53286218360,46.52,46.52,53286218360 +삼성전자,005930,25,53800,5,-200,-0.37,9500808,16466025,5969782550,9500808,-0.37,57.70,0.16,0.16,511835566900,0.16,0.16,511835566900 +SG,255220,26,3395,2,190,5.93,9368794,21577446,97330253,9368794,5.93,43.42,9.63,9.63,30946316725,9.37,9.37,30946316725 +아이윈플러스,123010,27,1859,2,60,3.34,9272832,5363988,32658542,9272832,3.34,172.87,28.39,28.39,17649334079,29.07,29.07,17649334079 +신성이엔지,011930,28,1267,2,65,5.41,9202120,665019,205848151,9202120,5.41,1383.74,4.47,4.47,12103346946,4.64,4.64,12103346946 +램테크놀러지,171010,29,5320,2,460,9.47,9112331,2582801,14298752,9112331,9.47,352.81,63.73,63.73,53655175530,70.53,70.53,53655175530 +라이콤,388790,30,3070,2,70,2.33,9063375,242819,29913930,9063375,2.33,3732.56,30.30,30.30,29456173320,32.07,32.07,29456173320 diff --git a/top30/20250207/top30-av-20250207-134001.csv b/top30/20250207/top30-av-20250207-134001.csv new file mode 100644 index 000000000000..6c378fdf6e2e --- /dev/null +++ b/top30/20250207/top30-av-20250207-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,35,1.51,75090842,101827080,503500000,75090842,1.51,73.74,14.91,14.91,175507467845,14.77,14.77,175507467845 +휴림로봇,090710,2,1984,2,302,17.95,55154783,7866589,109623165,55154783,17.95,701.13,50.31,50.31,106699539862,49.06,49.06,106699539862 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,2,1,1.12,39561255,22525464,1497000000,39561255,1.12,175.63,2.64,2.64,3597458877,2.67,2.67,3597458877 +아이에이,038880,4,289,2,45,18.44,38927243,1070093,315334702,38927243,18.44,3637.74,12.34,12.34,11110805990,12.19,12.19,11110805990 +제주반도체,080220,5,16970,2,2810,19.84,28109768,2367715,34442833,28109768,19.84,1187.21,81.61,81.61,455369446490,77.91,77.91,455369446490 +클로봇,466100,6,18720,2,2250,13.66,23898134,38970040,24555148,23898134,13.66,61.32,97.32,97.32,443813240380,96.55,96.55,443813240380 +KODEX 코스닥150선물인버스,251340,7,3745,3,0,0.00,23578279,26761936,67500000,23578279,0.00,88.10,34.93,34.93,88239790760,34.91,34.91,88239790760 +피아이이,452450,8,5880,1,1350,29.80,21734844,7372678,35826000,21734844,29.80,294.80,60.67,60.67,117751499520,55.90,55.90,117751499520 +한국ANKOR유전,152550,9,307,5,-63,-17.03,21570168,15152430,70020000,21570168,-17.03,142.35,30.81,30.81,6657224690,30.97,30.97,6657224690 +범양건영,002410,10,3710,2,150,4.21,18954007,27158980,27479820,18954007,4.21,69.79,68.97,68.97,68667680700,67.35,67.35,68667680700 +소프트센,032680,11,356,2,9,2.59,16665888,1206287,105590764,16665888,2.59,1381.59,15.78,15.78,6327860441,16.83,16.83,6327860441 +에스오에스랩,464080,12,15870,2,3090,24.18,16232439,1192084,17681830,16232439,24.18,1361.69,91.80,91.80,247886347240,88.34,88.34,247886347240 +KODEX 코스닥150레버리지,233740,13,8120,2,10,0.12,15139895,19492952,219900000,15139895,0.12,77.67,6.88,6.88,123065253805,6.89,6.89,123065253805 +삼부토건,001470,14,1010,2,11,1.10,14360256,65055672,229681824,14360256,1.10,22.07,6.25,6.25,14460188304,6.23,6.23,14460188304 +현대무벡스,319400,15,4160,2,155,3.87,13234261,2109495,117741058,13234261,3.87,627.37,11.24,11.24,58462840130,11.94,11.94,58462840130 +어보브반도체,102120,16,12870,2,2920,29.35,12985945,1526381,17780753,12985945,29.35,850.77,73.03,73.03,152483309340,66.63,66.63,152483309340 +인스코비,006490,17,2050,2,403,24.47,12774824,5417151,119368998,12774824,24.47,235.82,10.70,10.70,25087080581,10.25,10.25,25087080581 +한화시스템,272210,18,26000,2,200,0.78,12352913,3644463,188919389,12352913,0.78,338.95,6.54,6.54,336688609300,6.85,6.85,336688609300 +HB테크놀러지,078150,19,2630,5,-5,-0.19,11748643,7246987,92715916,11748643,-0.19,162.12,12.67,12.67,31901258220,13.08,13.08,31901258220 +필옵틱스,161580,20,42900,2,4600,12.01,11344245,7892154,22850180,11344245,12.01,143.74,49.65,49.65,486329432750,49.61,49.61,486329432750 +TIGER 화장품,228790,21,2670,5,-40,-1.48,11340499,4730713,106740000,11340499,-1.48,239.72,10.62,10.62,30304521155,10.63,10.63,30304521155 +SFA반도체,036540,22,3645,2,365,11.13,11250501,375608,164460303,11250501,11.13,2995.28,6.84,6.84,41577347730,6.94,6.94,41577347730 +아이언디바이스,464500,23,4315,2,265,6.54,10348896,2082868,13963263,10348896,6.54,496.86,74.12,74.12,45849650415,76.10,76.10,45849650415 +한빛레이저,452190,24,4905,2,360,7.92,10173277,4332438,23162757,10173277,7.92,234.82,43.92,43.92,53648389050,47.22,47.22,53648389050 +삼성전자,005930,25,53800,5,-200,-0.37,9775490,16466025,5969782550,9775490,-0.37,59.37,0.16,0.16,526617977300,0.16,0.16,526617977300 +SG,255220,26,3370,2,165,5.15,9751616,21577446,97330253,9751616,5.15,45.19,10.02,10.02,32235543375,9.83,9.83,32235543375 +아이윈플러스,123010,27,1871,2,72,4.00,9360064,5363988,32658542,9360064,4.00,174.50,28.66,28.66,17811865515,29.15,29.15,17811865515 +신성이엔지,011930,28,1262,2,60,4.99,9252423,665019,205848151,9252423,4.99,1391.30,4.49,4.49,12166949573,4.68,4.68,12166949573 +램테크놀러지,171010,29,5280,2,420,8.64,9157456,2582801,14298752,9157456,8.64,354.56,64.04,64.04,53894107260,71.39,71.39,53894107260 +라이콤,388790,30,3105,2,105,3.50,9117413,242819,29913930,9117413,3.50,3754.82,30.48,30.48,29622862070,31.89,31.89,29622862070 diff --git a/top30/20250207/top30-av-20250207-135000.csv b/top30/20250207/top30-av-20250207-135000.csv new file mode 100644 index 000000000000..6dc526d3c382 --- /dev/null +++ b/top30/20250207/top30-av-20250207-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,35,1.51,76156978,101827080,503500000,76156978,1.51,74.79,15.13,15.13,178023586615,14.98,14.98,178023586615 +휴림로봇,090710,2,1982,2,300,17.84,56864189,7866589,109623165,56864189,17.84,722.86,51.87,51.87,110096655532,50.67,50.67,110096655532 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,2,1,1.12,39652115,22525464,1497000000,39652115,1.12,176.03,2.65,2.65,3605636281,2.68,2.68,3605636281 +아이에이,038880,4,286,2,42,17.21,39466917,1070093,315334702,39466917,17.21,3688.18,12.52,12.52,11265474322,12.49,12.49,11265474322 +제주반도체,080220,5,16910,2,2750,19.42,28384875,2367715,34442833,28384875,19.42,1198.83,82.41,82.41,460033761320,78.99,78.99,460033761320 +KODEX 코스닥150선물인버스,251340,6,3745,3,0,0.00,24246797,26761936,67500000,24246797,0.00,90.60,35.92,35.92,90743406190,35.90,35.90,90743406190 +클로봇,466100,7,18750,2,2280,13.84,24078434,38970040,24555148,24078434,13.84,61.79,98.06,98.06,447202074090,97.13,97.13,447202074090 +피아이이,452450,8,5880,1,1350,29.80,21736220,7372678,35826000,21736220,29.80,294.82,60.67,60.67,117759590400,55.90,55.90,117759590400 +한국ANKOR유전,152550,9,304,5,-66,-17.84,21712052,15152430,70020000,21712052,-17.84,143.29,31.01,31.01,6700499388,31.48,31.48,6700499388 +범양건영,002410,10,3640,2,80,2.25,19409985,27158980,27479820,19409985,2.25,71.47,70.63,70.63,70340880765,70.32,70.32,70340880765 +소프트센,032680,11,353,2,6,1.73,16803836,1206287,105590764,16803836,1.73,1393.02,15.91,15.91,6376494185,17.11,17.11,6376494185 +에스오에스랩,464080,12,15860,2,3080,24.10,16365602,1192084,17681830,16365602,24.10,1372.86,92.56,92.56,249996967200,89.15,89.15,249996967200 +KODEX 코스닥150레버리지,233740,13,8120,2,10,0.12,15381818,19492952,219900000,15381818,0.12,78.91,6.99,6.99,125027861600,7.00,7.00,125027861600 +삼부토건,001470,14,1007,2,8,0.80,14674481,65055672,229681824,14674481,0.80,22.56,6.39,6.39,14776613928,6.39,6.39,14776613928 +현대무벡스,319400,15,4170,2,165,4.12,13344745,2109495,117741058,13344745,4.12,632.60,11.33,11.33,58922877555,12.00,12.00,58922877555 +어보브반도체,102120,16,12870,2,2920,29.35,13104759,1526381,17780753,13104759,29.35,858.55,73.70,73.70,154010415770,67.30,67.30,154010415770 +인스코비,006490,17,2065,2,418,25.38,13101787,5417151,119368998,13101787,25.38,241.86,10.98,10.98,25762612481,10.45,10.45,25762612481 +한화시스템,272210,18,26350,2,550,2.13,12637178,3644463,188919389,12637178,2.13,346.75,6.69,6.69,344136388200,6.91,6.91,344136388200 +HB테크놀러지,078150,19,2650,2,15,0.57,11841351,7246987,92715916,11841351,0.57,163.40,12.77,12.77,32145439490,13.08,13.08,32145439490 +TIGER 화장품,228790,20,2670,5,-40,-1.48,11653091,4730713,106740000,11653091,-1.48,246.33,10.92,10.92,31139140610,10.93,10.93,31139140610 +필옵틱스,161580,21,43450,2,5150,13.45,11493571,7892154,22850180,11493571,13.45,145.63,50.30,50.30,492786256050,49.63,49.63,492786256050 +SFA반도체,036540,22,3630,2,350,10.67,11312756,375608,164460303,11312756,10.67,3011.85,6.88,6.88,41804303165,7.00,7.00,41804303165 +아이언디바이스,464500,23,4300,2,250,6.17,10430739,2082868,13963263,10430739,6.17,500.79,74.70,74.70,46200966875,76.95,76.95,46200966875 +한빛레이저,452190,24,4840,2,295,6.49,10352950,4332438,23162757,10352950,6.49,238.96,44.70,44.70,54519166055,48.63,48.63,54519166055 +삼성전자,005930,25,54000,3,0,0.00,10061615,16466025,5969782550,10061615,0.00,61.11,0.17,0.17,542035274200,0.17,0.17,542035274200 +SG,255220,26,3355,2,150,4.68,9946248,21577446,97330253,9946248,4.68,46.10,10.22,10.22,32889781130,10.07,10.07,32889781130 +KODEX 2차전지산업레버리지,462330,27,1152,5,-24,-2.04,9617496,10481328,150600000,9617496,-2.04,91.76,6.39,6.39,11342171295,6.54,6.54,11342171295 +램테크놀러지,171010,28,5480,2,620,12.76,9540960,2582801,14298752,9540960,12.76,369.40,66.73,66.73,55983678930,71.45,71.45,55983678930 +아이윈플러스,123010,29,1883,2,84,4.67,9472235,5363988,32658542,9472235,4.67,176.59,29.00,29.00,18022825512,29.31,29.31,18022825512 +신성이엔지,011930,30,1261,2,59,4.91,9362921,665019,205848151,9362921,4.91,1407.92,4.55,4.55,12306164884,4.74,4.74,12306164884 diff --git a/top30/20250207/top30-av-20250207-140000.csv b/top30/20250207/top30-av-20250207-140000.csv new file mode 100644 index 000000000000..9c355deb6196 --- /dev/null +++ b/top30/20250207/top30-av-20250207-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,35,1.51,77789799,101827080,503500000,77789799,1.51,76.39,15.45,15.45,181876931645,15.31,15.31,181876931645 +휴림로봇,090710,2,1976,2,294,17.48,57629960,7866589,109623165,57629960,17.48,732.59,52.57,52.57,111616694953,51.53,51.53,111616694953 +아이에이,038880,3,291,2,47,19.26,40160587,1070093,315334702,40160587,19.26,3753.00,12.74,12.74,11464466723,12.49,12.49,11464466723 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,90,2,1,1.12,39754543,22525464,1497000000,39754543,1.12,176.49,2.66,2.66,3614854806,2.68,2.68,3614854806 +제주반도체,080220,5,16840,2,2680,18.93,28638924,2367715,34442833,28638924,18.93,1209.56,83.15,83.15,464309809050,80.05,80.05,464309809050 +클로봇,466100,6,18970,2,2500,15.18,24560361,38970040,24555148,24560361,15.18,63.02,100.02,100.02,456338822030,97.97,97.97,456338822030 +KODEX 코스닥150선물인버스,251340,7,3745,3,0,0.00,24303765,26761936,67500000,24303765,0.00,90.81,36.01,36.01,90956727550,35.98,35.98,90956727550 +한국ANKOR유전,152550,8,304,5,-66,-17.84,22032984,15152430,70020000,22032984,-17.84,145.41,31.47,31.47,6797793829,31.94,31.94,6797793829 +피아이이,452450,9,5880,1,1350,29.80,21737389,7372678,35826000,21737389,29.80,294.84,60.67,60.67,117766464120,55.90,55.90,117766464120 +범양건영,002410,10,3625,2,65,1.83,19854466,27158980,27479820,19854466,1.83,73.10,72.25,72.25,71959707850,72.24,72.24,71959707850 +소프트센,032680,11,356,2,9,2.59,16909900,1206287,105590764,16909900,2.59,1401.81,16.01,16.01,6413915292,17.06,17.06,6413915292 +에스오에스랩,464080,12,15760,2,2980,23.32,16500271,1192084,17681830,16500271,23.32,1384.15,93.32,93.32,252129546200,90.48,90.48,252129546200 +KODEX 코스닥150레버리지,233740,13,8120,2,10,0.12,15472125,19492952,219900000,15472125,0.12,79.37,7.04,7.04,125760663400,7.04,7.04,125760663400 +삼부토건,001470,14,1001,2,2,0.20,14952653,65055672,229681824,14952653,0.20,22.98,6.51,6.51,15055557262,6.55,6.55,15055557262 +현대무벡스,319400,15,4165,2,160,4.00,13424829,2109495,117741058,13424829,4.00,636.40,11.40,11.40,59256311505,12.08,12.08,59256311505 +인스코비,006490,16,2050,2,403,24.47,13249785,5417151,119368998,13249785,24.47,244.59,11.10,11.10,26067829026,10.65,10.65,26067829026 +어보브반도체,102120,17,12890,2,2940,29.55,13158203,1526381,17780753,13158203,29.55,862.05,74.00,74.00,154697918510,67.50,67.50,154697918510 +한화시스템,272210,18,26350,2,550,2.13,12916141,3644463,188919389,12916141,2.13,354.40,6.84,6.84,351510395700,7.06,7.06,351510395700 +HB테크놀러지,078150,19,2665,2,30,1.14,11956653,7246987,92715916,11956653,1.14,164.99,12.90,12.90,32451866345,13.13,13.13,32451866345 +필옵틱스,161580,20,43700,2,5400,14.10,11713827,7892154,22850180,11713827,14.10,148.42,51.26,51.26,502393895850,50.31,50.31,502393895850 +TIGER 화장품,228790,21,2675,5,-35,-1.29,11692243,4730713,106740000,11692243,-1.29,247.16,10.95,10.95,31243679300,10.94,10.94,31243679300 +SFA반도체,036540,22,3645,2,365,11.13,11424488,375608,164460303,11424488,11.13,3041.60,6.95,6.95,42209125820,7.04,7.04,42209125820 +아이언디바이스,464500,23,4310,2,260,6.42,10482893,2082868,13963263,10482893,6.42,503.29,75.07,75.07,46425287280,77.14,77.14,46425287280 +한빛레이저,452190,24,4910,2,365,8.03,10443954,4332438,23162757,10443954,8.03,241.06,45.09,45.09,54961942615,48.33,48.33,54961942615 +삼성전자,005930,25,53800,5,-200,-0.37,10242727,16466025,5969782550,10242727,-0.37,62.21,0.17,0.17,551792827900,0.17,0.17,551792827900 +에스피소프트,443670,26,11280,2,1510,15.46,10195707,844492,24201392,10195707,15.46,1207.32,42.13,42.13,110750652660,40.57,40.57,110750652660 +SG,255220,27,3350,2,145,4.52,10180432,21577446,97330253,10180432,4.52,47.18,10.46,10.46,33676711100,10.33,10.33,33676711100 +램테크놀러지,171010,28,5740,2,880,18.11,10066988,2582801,14298752,10066988,18.11,389.77,70.40,70.40,58943972490,71.82,71.82,58943972490 +KODEX 2차전지산업레버리지,462330,29,1154,5,-22,-1.87,9915887,10481328,150600000,9915887,-1.87,94.61,6.58,6.58,11685951807,6.72,6.72,11685951807 +아이윈플러스,123010,30,1892,2,93,5.17,9550393,5363988,32658542,9550393,5.17,178.05,29.24,29.24,18169813766,29.41,29.41,18169813766 diff --git a/top30/20250207/top30-av-20250207-141000.csv b/top30/20250207/top30-av-20250207-141000.csv new file mode 100644 index 000000000000..86fa77cebe2c --- /dev/null +++ b/top30/20250207/top30-av-20250207-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2355,2,30,1.29,78699837,101827080,503500000,78699837,1.29,77.29,15.63,15.63,184020117640,15.52,15.52,184020117640 +휴림로봇,090710,2,1969,2,287,17.06,58328238,7866589,109623165,58328238,17.06,741.47,53.21,53.21,112993140212,52.35,52.35,112993140212 +아이에이,038880,3,289,2,45,18.44,41299441,1070093,315334702,41299441,18.44,3859.43,13.10,13.10,11795946867,12.94,12.94,11795946867 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,90,2,1,1.12,39876080,22525464,1497000000,39876080,1.12,177.03,2.66,2.66,3625793136,2.69,2.69,3625793136 +제주반도체,080220,5,16830,2,2670,18.86,28826607,2367715,34442833,28826607,18.86,1217.49,83.69,83.69,467470164510,80.64,80.64,467470164510 +클로봇,466100,6,18890,2,2420,14.69,24954536,38970040,24555148,24954536,14.69,64.04,101.63,101.63,463820105390,99.99,99.99,463820105390 +KODEX 코스닥150선물인버스,251340,7,3740,5,-5,-0.13,24567751,26761936,67500000,24567751,-0.13,91.80,36.40,36.40,91943951155,36.42,36.42,91943951155 +한국ANKOR유전,152550,8,303,5,-67,-18.11,22221763,15152430,70020000,22221763,-18.11,146.65,31.74,31.74,6855079602,32.31,32.31,6855079602 +피아이이,452450,9,5880,1,1350,29.80,21738329,7372678,35826000,21738329,29.80,294.85,60.68,60.68,117771991320,55.91,55.91,117771991320 +범양건영,002410,10,3720,2,160,4.49,20213491,27158980,27479820,20213491,4.49,74.43,73.56,73.56,73278680240,71.68,71.68,73278680240 +소프트센,032680,11,357,2,10,2.88,17044717,1206287,105590764,17044717,2.88,1412.99,16.14,16.14,6461841969,17.14,17.14,6461841969 +에스오에스랩,464080,12,15790,2,3010,23.55,16615847,1192084,17681830,16615847,23.55,1393.85,93.97,93.97,253960959700,90.96,90.96,253960959700 +KODEX 코스닥150레버리지,233740,13,8140,2,30,0.37,15833269,19492952,219900000,15833269,0.37,81.23,7.20,7.20,128696832590,7.19,7.19,128696832590 +삼부토건,001470,14,1005,2,6,0.60,15079342,65055672,229681824,15079342,0.60,23.18,6.57,6.57,15182552554,6.58,6.58,15182552554 +현대무벡스,319400,15,4180,2,175,4.37,13462667,2109495,117741058,13462667,4.37,638.19,11.43,11.43,59414016385,12.07,12.07,59414016385 +인스코비,006490,16,2035,2,388,23.56,13366510,5417151,119368998,13366510,23.56,246.74,11.20,11.20,26305280796,10.83,10.83,26305280796 +어보브반도체,102120,17,12900,2,2950,29.65,13210499,1526381,17780753,13210499,29.65,865.48,74.30,74.30,155372615480,67.74,67.74,155372615480 +한화시스템,272210,18,26000,2,200,0.78,13157253,3644463,188919389,13157253,0.78,361.02,6.96,6.96,357814992700,7.28,7.28,357814992700 +TIGER 화장품,228790,19,2675,5,-35,-1.29,12219717,4730713,106740000,12219717,-1.29,258.31,11.45,11.45,32655463560,11.44,11.44,32655463560 +HB테크놀러지,078150,20,2660,2,25,0.95,12060344,7246987,92715916,12060344,0.95,166.42,13.01,13.01,32727858065,13.27,13.27,32727858065 +필옵틱스,161580,21,43400,2,5100,13.32,11864889,7892154,22850180,11864889,13.32,150.34,51.92,51.92,508965134800,51.32,51.32,508965134800 +SFA반도체,036540,22,3645,2,365,11.13,11570238,375608,164460303,11570238,11.13,3080.40,7.04,7.04,42741833305,7.13,7.13,42741833305 +에스피소프트,443670,23,11350,2,1580,16.17,11530542,844492,24201392,11530542,16.17,1365.38,47.64,47.64,126048030420,45.89,45.89,126048030420 +램테크놀러지,171010,24,5680,2,820,16.87,10718411,2582801,14298752,10718411,16.87,414.99,74.96,74.96,62656673750,77.15,77.15,62656673750 +아이언디바이스,464500,25,4300,2,250,6.17,10544852,2082868,13963263,10544852,6.17,506.27,75.52,75.52,46691827315,77.77,77.77,46691827315 +한빛레이저,452190,26,4870,2,325,7.15,10497343,4332438,23162757,10497343,7.15,242.30,45.32,45.32,55222847065,48.96,48.96,55222847065 +삼성전자,005930,27,54000,3,0,0.00,10491159,16466025,5969782550,10491159,0.00,63.71,0.18,0.18,565186581400,0.18,0.18,565186581400 +SG,255220,28,3385,2,180,5.62,10453862,21577446,97330253,10453862,5.62,48.45,10.74,10.74,34594860170,10.50,10.50,34594860170 +KODEX 2차전지산업레버리지,462330,29,1157,5,-19,-1.62,10073966,10481328,150600000,10073966,-1.62,96.11,6.69,6.69,11868499231,6.81,6.81,11868499231 +아이윈플러스,123010,30,1901,2,102,5.67,9742664,5363988,32658542,9742664,5.67,181.63,29.83,29.83,18535689302,29.86,29.86,18535689302 diff --git a/top30/20250207/top30-av-20250207-142001.csv b/top30/20250207/top30-av-20250207-142001.csv new file mode 100644 index 000000000000..95c2e2917f6d --- /dev/null +++ b/top30/20250207/top30-av-20250207-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2365,2,40,1.72,79934512,101827080,503500000,79934512,1.72,78.50,15.88,15.88,186933866795,15.70,15.70,186933866795 +휴림로봇,090710,2,1967,2,285,16.94,58729582,7866589,109623165,58729582,16.94,746.57,53.57,53.57,113786173453,52.77,52.77,113786173453 +아이에이,038880,3,300,2,56,22.95,44427872,1070093,315334702,44427872,22.95,4151.78,14.09,14.09,12727358676,13.45,13.45,12727358676 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,91,2,2,2.25,39881693,22525464,1497000000,39881693,2.25,177.05,2.66,2.66,3626298806,2.66,2.66,3626298806 +제주반도체,080220,5,16800,2,2640,18.64,28930763,2367715,34442833,28930763,18.64,1221.89,84.00,84.00,469220235410,81.09,81.09,469220235410 +클로봇,466100,6,18830,2,2360,14.33,25244559,38970040,24555148,25244559,14.33,64.78,102.81,102.81,469283012010,101.49,101.49,469283012010 +KODEX 코스닥150선물인버스,251340,7,3745,3,0,0.00,25057989,26761936,67500000,25057989,0.00,93.63,37.12,37.12,93779236765,37.10,37.10,93779236765 +한국ANKOR유전,152550,8,305,5,-65,-17.57,22353338,15152430,70020000,22353338,-17.57,147.52,31.92,31.92,6895118117,32.29,32.29,6895118117 +피아이이,452450,9,5880,1,1350,29.80,21739121,7372678,35826000,21739121,29.80,294.86,60.68,60.68,117776648280,55.91,55.91,117776648280 +범양건영,002410,10,3720,2,160,4.49,20566750,27158980,27479820,20566750,4.49,75.73,74.84,74.84,74595907955,72.97,72.97,74595907955 +소프트센,032680,11,358,2,11,3.17,17080551,1206287,105590764,17080551,3.17,1415.96,16.18,16.18,6474601131,17.13,17.13,6474601131 +에스오에스랩,464080,12,15860,2,3080,24.10,16679216,1192084,17681830,16679216,24.10,1399.16,94.33,94.33,254962847800,90.92,90.92,254962847800 +KODEX 코스닥150레버리지,233740,13,8100,5,-10,-0.12,15993161,19492952,219900000,15993161,-0.12,82.05,7.27,7.27,129995125140,7.30,7.30,129995125140 +삼부토건,001470,14,1007,2,8,0.80,15235195,65055672,229681824,15235195,0.80,23.42,6.63,6.63,15339521722,6.63,6.63,15339521722 +인스코비,006490,15,2025,2,378,22.95,13529219,5417151,119368998,13529219,22.95,249.75,11.33,11.33,26634016117,11.02,11.02,26634016117 +현대무벡스,319400,16,4175,2,170,4.24,13487410,2109495,117741058,13487410,4.24,639.37,11.46,11.46,59517290345,12.11,12.11,59517290345 +한화시스템,272210,17,25750,5,-50,-0.19,13467968,3644463,188919389,13467968,-0.19,369.55,7.13,7.13,365860115850,7.52,7.52,365860115850 +어보브반도체,102120,18,12880,2,2930,29.45,13241388,1526381,17780753,13241388,29.45,867.50,74.47,74.47,155770230270,68.02,68.02,155770230270 +TIGER 화장품,228790,19,2680,5,-30,-1.11,12558382,4730713,106740000,12558382,-1.11,265.46,11.77,11.77,33563969550,11.73,11.73,33563969550 +HB테크놀러지,078150,20,2660,2,25,0.95,12186559,7246987,92715916,12186559,0.95,168.16,13.14,13.14,33064190690,13.41,13.41,33064190690 +에스피소프트,443670,21,11330,2,1560,15.97,11991856,844492,24201392,11991856,15.97,1420.01,49.55,49.55,131282660450,47.88,47.88,131282660450 +필옵틱스,161580,22,43300,2,5000,13.05,11953656,7892154,22850180,11953656,13.05,151.46,52.31,52.31,512807465950,51.83,51.83,512807465950 +SFA반도체,036540,23,3635,2,355,10.82,11637957,375608,164460303,11637957,10.82,3098.43,7.08,7.08,42987698555,7.19,7.19,42987698555 +램테크놀러지,171010,24,5650,2,790,16.26,10980121,2582801,14298752,10980121,16.26,425.12,76.79,76.79,64126195250,79.38,79.38,64126195250 +삼성전자,005930,25,53800,5,-200,-0.37,10702460,16466025,5969782550,10702460,-0.37,65.00,0.18,0.18,576573327500,0.18,0.18,576573327500 +SG,255220,26,3370,2,165,5.15,10628013,21577446,97330253,10628013,5.15,49.26,10.92,10.92,35182999005,10.73,10.73,35182999005 +아이언디바이스,464500,27,4300,2,250,6.17,10569672,2082868,13963263,10569672,6.17,507.46,75.70,75.70,46798652290,77.94,77.94,46798652290 +한빛레이저,452190,28,4830,2,285,6.27,10558368,4332438,23162757,10558368,6.27,243.71,45.58,45.58,55518763310,49.63,49.63,55518763310 +KODEX 2차전지산업레버리지,462330,29,1153,5,-23,-1.96,10212816,10481328,150600000,10212816,-1.96,97.44,6.78,6.78,12028765774,6.93,6.93,12028765774 +아이윈플러스,123010,30,1893,2,94,5.23,9820023,5363988,32658542,9820023,5.23,183.07,30.07,30.07,18682699238,30.22,30.22,18682699238 diff --git a/top30/20250207/top30-av-20250207-143000.csv b/top30/20250207/top30-av-20250207-143000.csv new file mode 100644 index 000000000000..0d7697769aab --- /dev/null +++ b/top30/20250207/top30-av-20250207-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2355,2,30,1.29,81161846,101827080,503500000,81161846,1.29,79.71,16.12,16.12,189824934315,16.01,16.01,189824934315 +휴림로봇,090710,2,1965,2,283,16.83,59198696,7866589,109623165,59198696,16.83,752.53,54.00,54.00,114709278316,53.25,53.25,114709278316 +아이에이,038880,3,293,2,49,20.08,46611021,1070093,315334702,46611021,20.08,4355.79,14.78,14.78,13376665874,14.48,14.48,13376665874 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,90,2,1,1.12,40107627,22525464,1497000000,40107627,1.12,178.05,2.68,2.68,3646708800,2.71,2.71,3646708800 +제주반도체,080220,5,16600,2,2440,17.23,29276876,2367715,34442833,29276876,17.23,1236.50,85.00,85.00,475000995550,83.08,83.08,475000995550 +클로봇,466100,6,19280,2,2810,17.06,25958004,38970040,24555148,25958004,17.06,66.61,105.71,105.71,482919033730,102.01,102.01,482919033730 +KODEX 코스닥150선물인버스,251340,7,3730,5,-15,-0.40,25588423,26761936,67500000,25588423,-0.40,95.61,37.91,37.91,95761203620,38.03,38.03,95761203620 +한국ANKOR유전,152550,8,304,5,-66,-17.84,22491602,15152430,70020000,22491602,-17.84,148.44,32.12,32.12,6937157781,32.59,32.59,6937157781 +피아이이,452450,9,5880,1,1350,29.80,21741457,7372678,35826000,21741457,29.80,294.89,60.69,60.69,117790383960,55.92,55.92,117790383960 +범양건영,002410,10,3680,2,120,3.37,20797814,27158980,27479820,20797814,3.37,76.58,75.68,75.68,75449968300,74.61,74.61,75449968300 +소프트센,032680,11,358,2,11,3.17,17193227,1206287,105590764,17193227,3.17,1425.30,16.28,16.28,6514958369,17.23,17.23,6514958369 +에스오에스랩,464080,12,15850,2,3070,24.02,16772769,1192084,17681830,16772769,24.02,1407.01,94.86,94.86,256448147770,91.50,91.50,256448147770 +KODEX 코스닥150레버리지,233740,13,8160,2,50,0.62,16513045,19492952,219900000,16513045,0.62,84.71,7.51,7.51,134230615045,7.48,7.48,134230615045 +삼부토건,001470,14,1003,2,4,0.40,15403095,65055672,229681824,15403095,0.40,23.68,6.71,6.71,15507802682,6.73,6.73,15507802682 +한화시스템,272210,15,25800,3,0,0.00,13676042,3644463,188919389,13676042,0.00,375.26,7.24,7.24,371230449000,7.62,7.62,371230449000 +인스코비,006490,16,2035,2,388,23.56,13645789,5417151,119368998,13645789,23.56,251.90,11.43,11.43,26871740782,11.06,11.06,26871740782 +현대무벡스,319400,17,4185,2,180,4.49,13525166,2109495,117741058,13525166,4.49,641.16,11.49,11.49,59675276680,12.11,12.11,59675276680 +어보브반도체,102120,18,12900,2,2950,29.65,13327251,1526381,17780753,13327251,29.65,873.13,74.95,74.95,156876264790,68.39,68.39,156876264790 +TIGER 화장품,228790,19,2680,5,-30,-1.11,13241627,4730713,106740000,13241627,-1.11,279.91,12.41,12.41,35395958090,12.37,12.37,35395958090 +에스피소프트,443670,20,11150,2,1380,14.12,12578865,844492,24201392,12578865,14.12,1489.52,51.98,51.98,137851728100,51.09,51.09,137851728100 +HB테크놀러지,078150,21,2665,2,30,1.14,12331708,7246987,92715916,12331708,1.14,170.16,13.30,13.30,33451620295,13.54,13.54,33451620295 +램테크놀러지,171010,22,5820,2,960,19.75,12135649,2582801,14298752,12135649,19.75,469.86,84.87,84.87,70822981020,85.10,85.10,70822981020 +필옵틱스,161580,23,43150,2,4850,12.66,12076324,7892154,22850180,12076324,12.66,153.02,52.85,52.85,518130042700,52.55,52.55,518130042700 +SFA반도체,036540,24,3650,2,370,11.28,11733789,375608,164460303,11733789,11.28,3123.95,7.13,7.13,43337098850,7.22,7.22,43337098850 +삼성전자,005930,25,54100,2,100,0.19,11190699,16466025,5969782550,11190699,0.19,67.96,0.19,0.19,602934819300,0.19,0.19,602934819300 +SG,255220,26,3365,2,160,4.99,10764983,21577446,97330253,10764983,4.99,49.89,11.06,11.06,35643606805,10.88,10.88,35643606805 +한빛레이저,452190,27,4895,2,350,7.70,10716298,4332438,23162757,10716298,7.70,247.35,46.27,46.27,56293723460,49.65,49.65,56293723460 +아이언디바이스,464500,28,4260,2,210,5.19,10683512,2082868,13963263,10683512,5.19,512.92,76.51,76.51,47284198270,79.49,79.49,47284198270 +KODEX 2차전지산업레버리지,462330,29,1156,5,-20,-1.70,10596729,10481328,150600000,10596729,-1.70,101.10,7.04,7.04,12473952714,7.17,7.17,12473952714 +아이윈플러스,123010,30,1884,2,85,4.72,9888275,5363988,32658542,9888275,4.72,184.35,30.28,30.28,18811784481,30.57,30.57,18811784481 diff --git a/top30/20250207/top30-av-20250207-144001.csv b/top30/20250207/top30-av-20250207-144001.csv new file mode 100644 index 000000000000..4dd4d008a32f --- /dev/null +++ b/top30/20250207/top30-av-20250207-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2355,2,30,1.29,82343591,101827080,503500000,82343591,1.29,80.87,16.35,16.35,192607919405,16.24,16.24,192607919405 +휴림로봇,090710,2,1959,2,277,16.47,59925672,7866589,109623165,59925672,16.47,761.77,54.67,54.67,116134058770,54.08,54.08,116134058770 +아이에이,038880,3,291,2,47,19.26,47579327,1070093,315334702,47579327,19.26,4446.28,15.09,15.09,13659551458,14.89,14.89,13659551458 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,90,2,1,1.12,40268152,22525464,1497000000,40268152,1.12,178.77,2.69,2.69,3661156050,2.72,2.72,3661156050 +제주반도체,080220,5,16550,2,2390,16.88,29622382,2367715,34442833,29622382,16.88,1251.10,86.00,86.00,480733779350,84.33,84.33,480733779350 +클로봇,466100,6,19260,2,2790,16.94,26825589,38970040,24555148,26825589,16.94,68.84,109.25,109.25,499617242150,105.64,105.64,499617242150 +KODEX 코스닥150선물인버스,251340,7,3740,5,-5,-0.13,26106996,26761936,67500000,26106996,-0.13,97.55,38.68,38.68,97699356980,38.70,38.70,97699356980 +한국ANKOR유전,152550,8,305,5,-65,-17.57,22576970,15152430,70020000,22576970,-17.57,149.00,32.24,32.24,6963146783,32.60,32.60,6963146783 +피아이이,452450,9,5880,1,1350,29.80,21744407,7372678,35826000,21744407,29.80,294.93,60.69,60.69,117807729960,55.92,55.92,117807729960 +범양건영,002410,10,3780,2,220,6.18,21674728,27158980,27479820,21674728,6.18,79.81,78.88,78.88,78742995760,75.81,75.81,78742995760 +소프트센,032680,11,356,2,9,2.59,17317670,1206287,105590764,17317670,2.59,1435.62,16.40,16.40,6559363648,17.45,17.45,6559363648 +에스오에스랩,464080,12,15780,2,3000,23.47,16989713,1192084,17681830,16989713,23.47,1425.21,96.09,96.09,259869908080,93.14,93.14,259869908080 +KODEX 코스닥150레버리지,233740,13,8135,2,25,0.31,16825107,19492952,219900000,16825107,0.31,86.31,7.65,7.65,136774406955,7.65,7.65,136774406955 +삼부토건,001470,14,1015,2,16,1.60,15741929,65055672,229681824,15741929,1.60,24.20,6.85,6.85,15849990781,6.80,6.80,15849990781 +한화시스템,272210,15,25850,2,50,0.19,13817140,3644463,188919389,13817140,0.19,379.13,7.31,7.31,374871310350,7.68,7.68,374871310350 +인스코비,006490,16,2060,2,413,25.08,13743789,5417151,119368998,13743789,25.08,253.71,11.51,11.51,27072212377,11.01,11.01,27072212377 +현대무벡스,319400,17,4205,2,200,4.99,13573685,2109495,117741058,13573685,4.99,643.46,11.53,11.53,59878648320,12.09,12.09,59878648320 +TIGER 화장품,228790,18,2680,5,-30,-1.11,13510751,4730713,106740000,13510751,-1.11,285.60,12.66,12.66,36117213940,12.63,12.63,36117213940 +어보브반도체,102120,19,12890,2,2940,29.55,13480628,1526381,17780753,13480628,29.55,883.18,75.82,75.82,158856806050,69.31,69.31,158856806050 +에스피소프트,443670,20,11080,2,1310,13.41,12956522,844492,24201392,12956522,13.41,1534.24,53.54,53.54,142048690760,52.97,52.97,142048690760 +램테크놀러지,171010,21,5560,2,700,14.40,12611775,2582801,14298752,12611775,14.40,488.30,88.20,88.20,73525511840,92.48,92.48,73525511840 +HB테크놀러지,078150,22,2655,2,20,0.76,12486677,7246987,92715916,12486677,0.76,172.30,13.47,13.47,33862813170,13.76,13.76,33862813170 +필옵틱스,161580,23,43250,2,4950,12.92,12173435,7892154,22850180,12173435,12.92,154.25,53.28,53.28,522318625000,52.85,52.85,522318625000 +SG,255220,24,3425,2,220,6.86,12037032,21577446,97330253,12037032,6.86,55.79,12.37,12.37,39987268130,12.00,12.00,39987268130 +SFA반도체,036540,25,3675,2,395,12.04,11909529,375608,164460303,11909529,12.04,3170.73,7.24,7.24,43980383300,7.28,7.28,43980383300 +삼성전자,005930,26,53900,5,-100,-0.19,11549833,16466025,5969782550,11549833,-0.19,70.14,0.19,0.19,622335540400,0.19,0.19,622335540400 +한빛레이저,452190,27,4880,2,335,7.37,10769678,4332438,23162757,10769678,7.37,248.58,46.50,46.50,56553959655,50.03,50.03,56553959655 +아이언디바이스,464500,28,4280,2,230,5.68,10740003,2082868,13963263,10740003,5.68,515.64,76.92,76.92,47524940075,79.52,79.52,47524940075 +KODEX 2차전지산업레버리지,462330,29,1155,5,-21,-1.79,10722309,10481328,150600000,10722309,-1.79,102.30,7.12,7.12,12619109410,7.25,7.25,12619109410 +대동기어,008830,30,19400,2,3990,25.89,10573075,5024430,8987520,10573075,25.89,210.43,117.64,117.64,185852625380,106.59,106.59,185852625380 diff --git a/top30/20250207/top30-av-20250207-145001.csv b/top30/20250207/top30-av-20250207-145001.csv new file mode 100644 index 000000000000..54c467f44a39 --- /dev/null +++ b/top30/20250207/top30-av-20250207-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,35,1.51,82483331,101827080,503500000,82483331,1.51,81.00,16.38,16.38,192937447370,16.24,16.24,192937447370 +휴림로봇,090710,2,1963,2,281,16.71,60642177,7866589,109623165,60642177,16.71,770.88,55.32,55.32,117535633130,54.62,54.62,117535633130 +아이에이,038880,3,293,2,49,20.08,48191172,1070093,315334702,48191172,20.08,4503.46,15.28,15.28,13838293869,14.98,14.98,13838293869 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,91,2,2,2.25,40405382,22525464,1497000000,40405382,2.25,179.38,2.70,2.70,3673512280,2.70,2.70,3673512280 +제주반도체,080220,5,16570,2,2410,17.02,30090510,2367715,34442833,30090510,17.02,1270.87,87.36,87.36,488447213700,85.58,85.58,488447213700 +클로봇,466100,6,18850,2,2380,14.45,27622461,38970040,24555148,27622461,14.45,70.88,112.49,112.49,514851887220,111.23,111.23,514851887220 +KODEX 코스닥150선물인버스,251340,7,3735,5,-10,-0.27,26217884,26761936,67500000,26217884,-0.27,97.97,38.84,38.84,98114071640,38.92,38.92,98114071640 +한국ANKOR유전,152550,8,303,5,-67,-18.11,22780002,15152430,70020000,22780002,-18.11,150.34,32.53,32.53,7024657310,33.11,33.11,7024657310 +범양건영,002410,9,3760,2,200,5.62,22140712,27158980,27479820,22140712,5.62,81.52,80.57,80.57,80498442155,77.91,77.91,80498442155 +피아이이,452450,10,5880,1,1350,29.80,21746941,7372678,35826000,21746941,29.80,294.97,60.70,60.70,117822629880,55.93,55.93,117822629880 +소프트센,032680,11,356,2,9,2.59,17403550,1206287,105590764,17403550,2.59,1442.74,16.48,16.48,6589929260,17.53,17.53,6589929260 +에스오에스랩,464080,12,15680,2,2900,22.69,17151146,1192084,17681830,17151146,22.69,1438.75,97.00,97.00,262406323890,94.65,94.65,262406323890 +KODEX 코스닥150레버리지,233740,13,8135,2,25,0.31,16994804,19492952,219900000,16994804,0.31,87.18,7.73,7.73,138155334515,7.72,7.72,138155334515 +삼부토건,001470,14,1013,2,14,1.40,16020696,65055672,229681824,16020696,1.40,24.63,6.98,6.98,16132063043,6.93,6.93,16132063043 +한화시스템,272210,15,25700,5,-100,-0.39,13957913,3644463,188919389,13957913,-0.39,382.99,7.39,7.39,378501365000,7.80,7.80,378501365000 +인스코비,006490,16,2040,2,393,23.86,13862326,5417151,119368998,13862326,23.86,255.90,11.61,11.61,27315183672,11.22,11.22,27315183672 +현대무벡스,319400,17,4190,2,185,4.62,13648906,2109495,117741058,13648906,4.62,647.02,11.59,11.59,60194331665,12.20,12.20,60194331665 +어보브반도체,102120,18,12890,2,2940,29.55,13561588,1526381,17780753,13561588,29.55,888.48,76.27,76.27,159897205140,69.77,69.77,159897205140 +TIGER 화장품,228790,19,2680,5,-30,-1.11,13520627,4730713,106740000,13520627,-1.11,285.81,12.67,12.67,36143637930,12.63,12.63,36143637930 +에스피소프트,443670,20,11030,2,1260,12.90,13263681,844492,24201392,13263681,12.90,1570.61,54.81,54.81,145437447630,54.48,54.48,145437447630 +SG,255220,21,3440,2,235,7.33,12925406,21577446,97330253,12925406,7.33,59.90,13.28,13.28,43036395255,12.85,12.85,43036395255 +램테크놀러지,171010,22,5580,2,720,14.81,12861838,2582801,14298752,12861838,14.81,497.98,89.95,89.95,74925233270,93.91,93.91,74925233270 +HB테크놀러지,078150,23,2645,2,10,0.38,12529284,7246987,92715916,12529284,0.38,172.89,13.51,13.51,33975531520,13.85,13.85,33975531520 +필옵틱스,161580,24,43550,2,5250,13.71,12266044,7892154,22850180,12266044,13.71,155.42,53.68,53.68,526339414800,52.89,52.89,526339414800 +SFA반도체,036540,25,3685,2,405,12.35,12048580,375608,164460303,12048580,12.35,3207.75,7.33,7.33,44491821655,7.34,7.34,44491821655 +삼성전자,005930,26,53800,5,-200,-0.37,11921646,16466025,5969782550,11921646,-0.37,72.40,0.20,0.20,642367936100,0.20,0.20,642367936100 +대동기어,008830,27,19830,2,4420,28.68,11700555,5024430,8987520,11700555,28.68,232.87,130.19,130.19,207947850290,116.68,116.68,207947850290 +KODEX 2차전지산업레버리지,462330,28,1155,5,-21,-1.79,10988053,10481328,150600000,10988053,-1.79,104.83,7.30,7.30,12926286785,7.43,7.43,12926286785 +한빛레이저,452190,29,4865,2,320,7.04,10804991,4332438,23162757,10804991,7.04,249.40,46.65,46.65,56725600510,50.34,50.34,56725600510 +아이언디바이스,464500,30,4250,2,200,4.94,10798258,2082868,13963263,10798258,4.94,518.43,77.33,77.33,47772569265,80.50,80.50,47772569265 diff --git a/top30/20250207/top30-av-20250207-150000.csv b/top30/20250207/top30-av-20250207-150000.csv new file mode 100644 index 000000000000..360bfba2d758 --- /dev/null +++ b/top30/20250207/top30-av-20250207-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,35,1.51,84284134,101827080,503500000,84284134,1.51,82.77,16.74,16.74,197187099440,16.59,16.59,197187099440 +휴림로봇,090710,2,1965,2,283,16.83,61126639,7866589,109623165,61126639,16.83,777.04,55.76,55.76,118487275426,55.01,55.01,118487275426 +아이에이,038880,3,289,2,45,18.44,49322547,1070093,315334702,49322547,18.44,4609.18,15.64,15.64,14163263781,15.54,15.54,14163263781 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,90,2,1,1.12,40872975,22525464,1497000000,40872975,1.12,181.45,2.73,2.73,3715610660,2.76,2.76,3715610660 +제주반도체,080220,5,16560,2,2400,16.95,30318953,2367715,34442833,30318953,16.95,1280.52,88.03,88.03,492232530410,86.30,86.30,492232530410 +클로봇,466100,6,18790,2,2320,14.09,28109888,38970040,24555148,28109888,14.09,72.13,114.48,114.48,524007041830,113.57,113.57,524007041830 +KODEX 코스닥150선물인버스,251340,7,3735,5,-10,-0.27,26778241,26761936,67500000,26778241,-0.27,100.06,39.67,39.67,100207162705,39.75,39.75,100207162705 +한국ANKOR유전,152550,8,304,5,-66,-17.84,22907164,15152430,70020000,22907164,-17.84,151.18,32.72,32.72,7063153861,33.18,33.18,7063153861 +범양건영,002410,9,3735,2,175,4.92,22529895,27158980,27479820,22529895,4.92,82.96,81.99,81.99,81953687445,79.85,79.85,81953687445 +피아이이,452450,10,5880,1,1350,29.80,21748211,7372678,35826000,21748211,29.80,294.98,60.71,60.71,117830097480,55.93,55.93,117830097480 +에스오에스랩,464080,11,15410,2,2630,20.58,17741472,1192084,17681830,17741472,20.58,1488.27,100.34,100.34,271547533430,99.66,99.66,271547533430 +소프트센,032680,12,354,2,7,2.02,17542311,1206287,105590764,17542311,2.02,1454.24,16.61,16.61,6638963407,17.76,17.76,6638963407 +KODEX 코스닥150레버리지,233740,13,8160,2,50,0.62,17324852,19492952,219900000,17324852,0.62,88.88,7.88,7.88,140845986130,7.85,7.85,140845986130 +삼부토건,001470,14,1005,2,6,0.60,16495613,65055672,229681824,16495613,0.60,25.36,7.18,7.18,16612435307,7.20,7.20,16612435307 +한화시스템,272210,15,25400,5,-400,-1.55,14433352,3644463,188919389,14433352,-1.55,396.04,7.64,7.64,390644855750,8.14,8.14,390644855750 +인스코비,006490,16,2040,2,393,23.86,14008119,5417151,119368998,14008119,23.86,258.59,11.74,11.74,27610666472,11.34,11.34,27610666472 +TIGER 화장품,228790,17,2670,5,-40,-1.48,13902209,4730713,106740000,13902209,-1.48,293.87,13.02,13.02,37164205465,13.04,13.04,37164205465 +SG,255220,18,3390,2,185,5.77,13830689,21577446,97330253,13830689,5.77,64.10,14.21,14.21,46134779935,13.98,13.98,46134779935 +현대무벡스,319400,19,4170,2,165,4.12,13773903,2109495,117741058,13773903,4.12,652.95,11.70,11.70,60717368785,12.37,12.37,60717368785 +어보브반도체,102120,20,12890,2,2940,29.55,13632349,1526381,17780753,13632349,29.55,893.12,76.67,76.67,160808680870,70.16,70.16,160808680870 +에스피소프트,443670,21,11030,2,1260,12.90,13508413,844492,24201392,13508413,12.90,1599.59,55.82,55.82,148121494120,55.49,55.49,148121494120 +램테크놀러지,171010,22,5520,2,660,13.58,13046704,2582801,14298752,13046704,13.58,505.14,91.24,91.24,75953788890,96.23,96.23,75953788890 +HB테크놀러지,078150,23,2625,5,-10,-0.38,12658411,7246987,92715916,12658411,-0.38,174.67,13.65,13.65,34315752825,14.10,14.10,34315752825 +필옵틱스,161580,24,43550,2,5250,13.71,12442116,7892154,22850180,12442116,13.71,157.65,54.45,54.45,534008483500,53.66,53.66,534008483500 +대동기어,008830,25,19510,2,4100,26.61,12304567,5024430,8987520,12304567,26.61,244.89,136.91,136.91,219855894640,125.38,125.38,219855894640 +SFA반도체,036540,26,3670,2,390,11.89,12261458,375608,164460303,12261458,11.89,3264.43,7.46,7.46,45276792375,7.50,7.50,45276792375 +삼성전자,005930,27,53900,5,-100,-0.19,12190427,16466025,5969782550,12190427,-0.19,74.03,0.20,0.20,656841844400,0.20,0.20,656841844400 +KODEX 2차전지산업레버리지,462330,28,1153,5,-23,-1.96,11103342,10481328,150600000,11103342,-1.96,105.93,7.37,7.37,13059375428,7.52,7.52,13059375428 +한빛레이저,452190,29,4865,2,320,7.04,10878562,4332438,23162757,10878562,7.04,251.10,46.97,46.97,57084329750,50.66,50.66,57084329750 +아이언디바이스,464500,30,4265,2,215,5.31,10857748,2082868,13963263,10857748,5.31,521.29,77.76,77.76,48025588425,80.64,80.64,48025588425 diff --git a/top30/20250207/top30-av-20250207-151000.csv b/top30/20250207/top30-av-20250207-151000.csv new file mode 100644 index 000000000000..f3a6890dc2e1 --- /dev/null +++ b/top30/20250207/top30-av-20250207-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,35,1.51,88283503,101827080,503500000,88283503,1.51,86.70,17.53,17.53,206637598585,17.39,17.39,206637598585 +휴림로봇,090710,2,1972,2,290,17.24,61786533,7866589,109623165,61786533,17.24,785.43,56.36,56.36,119789786360,55.41,55.41,119789786360 +아이에이,038880,3,284,2,40,16.39,50335375,1070093,315334702,50335375,16.39,4703.83,15.96,15.96,14453401299,16.14,16.14,14453401299 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,90,2,1,1.12,41654088,22525464,1497000000,41654088,1.12,184.92,2.78,2.78,3785911337,2.81,2.81,3785911337 +제주반도체,080220,5,16730,2,2570,18.15,31355605,2367715,34442833,31355605,18.15,1324.30,91.04,91.04,509699902110,88.45,88.45,509699902110 +클로봇,466100,6,19060,2,2590,15.73,28553256,38970040,24555148,28553256,15.73,73.27,116.28,116.28,532439549080,113.76,113.76,532439549080 +KODEX 코스닥150선물인버스,251340,7,3735,5,-10,-0.27,27292558,26761936,67500000,27292558,-0.27,101.98,40.43,40.43,102127410770,40.51,40.51,102127410770 +한국ANKOR유전,152550,8,302,5,-68,-18.38,23247484,15152430,70020000,23247484,-18.38,153.42,33.20,33.20,7165991961,33.89,33.89,7165991961 +범양건영,002410,9,3720,2,160,4.49,22888025,27158980,27479820,22888025,4.49,84.27,83.29,83.29,83280174455,81.47,81.47,83280174455 +피아이이,452450,10,5880,1,1350,29.80,21749234,7372678,35826000,21749234,29.80,295.00,60.71,60.71,117836112720,55.94,55.94,117836112720 +에스오에스랩,464080,11,15260,2,2480,19.41,18173991,1192084,17681830,18173991,19.41,1524.56,102.78,102.78,278170355830,103.09,103.09,278170355830 +소프트센,032680,12,353,2,6,1.73,17739930,1206287,105590764,17739930,1.73,1470.62,16.80,16.80,6708900281,18.00,18.00,6708900281 +KODEX 코스닥150레버리지,233740,13,8155,2,45,0.55,17720265,19492952,219900000,17720265,0.55,90.91,8.06,8.06,144074388910,8.03,8.03,144074388910 +삼부토건,001470,14,1002,2,3,0.30,17062320,65055672,229681824,17062320,0.30,26.23,7.43,7.43,17180104337,7.47,7.47,17180104337 +한화시스템,272210,15,25250,5,-550,-2.13,14834040,3644463,188919389,14834040,-2.13,407.03,7.85,7.85,400784562000,8.40,8.40,400784562000 +TIGER 화장품,228790,16,2670,5,-40,-1.48,14202968,4730713,106740000,14202968,-1.48,300.23,13.31,13.31,37968306485,13.32,13.32,37968306485 +SG,255220,17,3370,2,165,5.15,14196608,21577446,97330253,14196608,5.15,65.79,14.59,14.59,47369056360,14.44,14.44,47369056360 +인스코비,006490,18,2050,2,403,24.47,14135921,5417151,119368998,14135921,24.47,260.95,11.84,11.84,27871314092,11.39,11.39,27871314092 +현대무벡스,319400,19,4165,2,160,4.00,13836381,2109495,117741058,13836381,4.00,655.91,11.75,11.75,60977989890,12.43,12.43,60977989890 +어보브반도체,102120,20,12830,2,2880,28.94,13834479,1526381,17780753,13834479,28.94,906.36,77.81,77.81,163416536350,71.63,71.63,163416536350 +에스피소프트,443670,21,10980,2,1210,12.38,13653922,844492,24201392,13653922,12.38,1616.82,56.42,56.42,149714674380,56.34,56.34,149714674380 +램테크놀러지,171010,22,5520,2,660,13.58,13318622,2582801,14298752,13318622,13.58,515.67,93.15,93.15,77443667860,98.12,98.12,77443667860 +HB테크놀러지,078150,23,2620,5,-15,-0.57,12770033,7246987,92715916,12770033,-0.57,176.21,13.77,13.77,34608496265,14.25,14.25,34608496265 +대동기어,008830,24,19420,2,4010,26.02,12701927,5024430,8987520,12701927,26.02,252.80,141.33,141.33,227590092400,130.40,130.40,227590092400 +삼성전자,005930,25,53900,5,-100,-0.19,12693004,16466025,5969782550,12693004,-0.19,77.09,0.21,0.21,683895269900,0.21,0.21,683895269900 +필옵틱스,161580,26,43200,2,4900,12.79,12583966,7892154,22850180,12583966,12.79,159.45,55.07,55.07,540147186100,54.72,54.72,540147186100 +SFA반도체,036540,27,3685,2,405,12.35,12382037,375608,164460303,12382037,12.35,3296.53,7.53,7.53,45721840270,7.54,7.54,45721840270 +KODEX 2차전지산업레버리지,462330,28,1151,5,-25,-2.13,11726944,10481328,150600000,11726944,-2.13,111.88,7.79,7.79,13777405842,7.95,7.95,13777405842 +한빛레이저,452190,29,4840,2,295,6.49,10929984,4332438,23162757,10929984,6.49,252.28,47.19,47.19,57333811260,51.14,51.14,57333811260 +아이언디바이스,464500,30,4290,2,240,5.93,10900699,2082868,13963263,10900699,5.93,523.35,78.07,78.07,48209415745,80.48,80.48,48209415745 diff --git a/top30/20250207/top30-av-20250207-152001.csv b/top30/20250207/top30-av-20250207-152001.csv new file mode 100644 index 000000000000..0f262618e0d9 --- /dev/null +++ b/top30/20250207/top30-av-20250207-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,35,1.51,90309758,101827080,503500000,90309758,1.51,88.69,17.94,17.94,211428989280,17.79,17.79,211428989280 +휴림로봇,090710,2,1971,2,289,17.18,62770820,7866589,109623165,62770820,17.18,797.94,57.26,57.26,121725568731,56.34,56.34,121725568731 +아이에이,038880,3,280,2,36,14.75,51999803,1070093,315334702,51999803,14.75,4859.37,16.49,16.49,14922226690,16.90,16.90,14922226690 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,91,2,2,2.25,44716996,22525464,1497000000,44716996,2.25,198.52,2.99,2.99,4061575519,2.98,2.98,4061575519 +제주반도체,080220,5,16730,2,2570,18.15,31894207,2367715,34442833,31894207,18.15,1347.05,92.60,92.60,518756280340,90.03,90.03,518756280340 +클로봇,466100,6,18990,2,2520,15.30,29411196,38970040,24555148,29411196,15.30,75.47,119.78,119.78,548744275330,117.68,117.68,548744275330 +KODEX 코스닥150선물인버스,251340,7,3730,5,-15,-0.40,28381512,26761936,67500000,28381512,-0.40,106.05,42.05,42.05,106192168290,42.18,42.18,106192168290 +한국ANKOR유전,152550,8,304,5,-66,-17.84,23615416,15152430,70020000,23615416,-17.84,155.85,33.73,33.73,7277661936,34.19,34.19,7277661936 +범양건영,002410,9,3695,2,135,3.79,23297590,27158980,27479820,23297590,3.79,85.78,84.78,84.78,84792462720,83.51,83.51,84792462720 +피아이이,452450,10,5880,1,1350,29.80,21749929,7372678,35826000,21749929,29.80,295.01,60.71,60.71,117840199320,55.94,55.94,117840199320 +에스오에스랩,464080,11,15380,2,2600,20.34,18561003,1192084,17681830,18561003,20.34,1557.02,104.97,104.97,284085765040,104.46,104.46,284085765040 +KODEX 코스닥150레버리지,233740,12,8170,2,60,0.74,18025733,19492952,219900000,18025733,0.74,92.47,8.20,8.20,146569235080,8.16,8.16,146569235080 +소프트센,032680,13,356,2,9,2.59,18018710,1206287,105590764,18018710,2.59,1493.73,17.06,17.06,6808211542,18.11,18.11,6808211542 +삼부토건,001470,14,1005,2,6,0.60,17264086,65055672,229681824,17264086,0.60,26.54,7.52,7.52,17382501549,7.53,7.53,17382501549 +한화시스템,272210,15,25300,5,-500,-1.94,15144206,3644463,188919389,15144206,-1.94,415.54,8.02,8.02,408612878150,8.55,8.55,408612878150 +SG,255220,16,3370,2,165,5.15,14605220,21577446,97330253,14605220,5.15,67.69,15.01,15.01,48741925720,14.86,14.86,48741925720 +TIGER 화장품,228790,17,2675,5,-35,-1.29,14371224,4730713,106740000,14371224,-1.29,303.79,13.46,13.46,38417449925,13.45,13.45,38417449925 +인스코비,006490,18,2030,2,383,23.25,14335818,5417151,119368998,14335818,23.25,264.64,12.01,12.01,28277718707,11.67,11.67,28277718707 +어보브반도체,102120,19,12930,1,2980,29.95,14002384,1526381,17780753,14002384,29.95,917.36,78.75,78.75,165578385450,72.02,72.02,165578385450 +현대무벡스,319400,20,4180,2,175,4.37,13933037,2109495,117741058,13933037,4.37,660.49,11.83,11.83,61381421015,12.47,12.47,61381421015 +에스피소프트,443670,21,10900,2,1130,11.57,13864569,844492,24201392,13864569,11.57,1641.76,57.29,57.29,152020228140,57.63,57.63,152020228140 +램테크놀러지,171010,22,5570,2,710,14.61,13489831,2582801,14298752,13489831,14.61,522.29,94.34,94.34,78389607450,98.42,98.42,78389607450 +삼성전자,005930,23,53800,5,-200,-0.37,13271629,16466025,5969782550,13271629,-0.37,80.60,0.22,0.22,715002329100,0.22,0.22,715002329100 +대동기어,008830,24,19430,2,4020,26.09,13059447,5024430,8987520,13059447,26.09,259.92,145.31,145.31,234502309500,134.29,134.29,234502309500 +필옵틱스,161580,25,44100,2,5800,15.14,12972416,7892154,22850180,12972416,15.14,164.37,56.77,56.77,557125395650,55.29,55.29,557125395650 +HB테크놀러지,078150,26,2640,2,5,0.19,12920054,7246987,92715916,12920054,0.19,178.28,13.94,13.94,35002548920,14.30,14.30,35002548920 +SFA반도체,036540,27,3680,2,400,12.20,12592915,375608,164460303,12592915,12.20,3352.67,7.66,7.66,46499210195,7.68,7.68,46499210195 +KODEX 2차전지산업레버리지,462330,28,1150,5,-26,-2.21,12102935,10481328,150600000,12102935,-2.21,115.47,8.04,8.04,14209593954,8.20,8.20,14209593954 +한빛레이저,452190,29,4850,2,305,6.71,11020443,4332438,23162757,11020443,6.71,254.37,47.58,47.58,57771711935,51.43,51.43,57771711935 +아이언디바이스,464500,30,4255,2,205,5.06,10976866,2082868,13963263,10976866,5.06,527.01,78.61,78.61,48533969310,81.69,81.69,48533969310 diff --git a/top30/20250207/top30-av-20250207-153000.csv b/top30/20250207/top30-av-20250207-153000.csv new file mode 100644 index 000000000000..0f262618e0d9 --- /dev/null +++ b/top30/20250207/top30-av-20250207-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,35,1.51,90309758,101827080,503500000,90309758,1.51,88.69,17.94,17.94,211428989280,17.79,17.79,211428989280 +휴림로봇,090710,2,1971,2,289,17.18,62770820,7866589,109623165,62770820,17.18,797.94,57.26,57.26,121725568731,56.34,56.34,121725568731 +아이에이,038880,3,280,2,36,14.75,51999803,1070093,315334702,51999803,14.75,4859.37,16.49,16.49,14922226690,16.90,16.90,14922226690 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,91,2,2,2.25,44716996,22525464,1497000000,44716996,2.25,198.52,2.99,2.99,4061575519,2.98,2.98,4061575519 +제주반도체,080220,5,16730,2,2570,18.15,31894207,2367715,34442833,31894207,18.15,1347.05,92.60,92.60,518756280340,90.03,90.03,518756280340 +클로봇,466100,6,18990,2,2520,15.30,29411196,38970040,24555148,29411196,15.30,75.47,119.78,119.78,548744275330,117.68,117.68,548744275330 +KODEX 코스닥150선물인버스,251340,7,3730,5,-15,-0.40,28381512,26761936,67500000,28381512,-0.40,106.05,42.05,42.05,106192168290,42.18,42.18,106192168290 +한국ANKOR유전,152550,8,304,5,-66,-17.84,23615416,15152430,70020000,23615416,-17.84,155.85,33.73,33.73,7277661936,34.19,34.19,7277661936 +범양건영,002410,9,3695,2,135,3.79,23297590,27158980,27479820,23297590,3.79,85.78,84.78,84.78,84792462720,83.51,83.51,84792462720 +피아이이,452450,10,5880,1,1350,29.80,21749929,7372678,35826000,21749929,29.80,295.01,60.71,60.71,117840199320,55.94,55.94,117840199320 +에스오에스랩,464080,11,15380,2,2600,20.34,18561003,1192084,17681830,18561003,20.34,1557.02,104.97,104.97,284085765040,104.46,104.46,284085765040 +KODEX 코스닥150레버리지,233740,12,8170,2,60,0.74,18025733,19492952,219900000,18025733,0.74,92.47,8.20,8.20,146569235080,8.16,8.16,146569235080 +소프트센,032680,13,356,2,9,2.59,18018710,1206287,105590764,18018710,2.59,1493.73,17.06,17.06,6808211542,18.11,18.11,6808211542 +삼부토건,001470,14,1005,2,6,0.60,17264086,65055672,229681824,17264086,0.60,26.54,7.52,7.52,17382501549,7.53,7.53,17382501549 +한화시스템,272210,15,25300,5,-500,-1.94,15144206,3644463,188919389,15144206,-1.94,415.54,8.02,8.02,408612878150,8.55,8.55,408612878150 +SG,255220,16,3370,2,165,5.15,14605220,21577446,97330253,14605220,5.15,67.69,15.01,15.01,48741925720,14.86,14.86,48741925720 +TIGER 화장품,228790,17,2675,5,-35,-1.29,14371224,4730713,106740000,14371224,-1.29,303.79,13.46,13.46,38417449925,13.45,13.45,38417449925 +인스코비,006490,18,2030,2,383,23.25,14335818,5417151,119368998,14335818,23.25,264.64,12.01,12.01,28277718707,11.67,11.67,28277718707 +어보브반도체,102120,19,12930,1,2980,29.95,14002384,1526381,17780753,14002384,29.95,917.36,78.75,78.75,165578385450,72.02,72.02,165578385450 +현대무벡스,319400,20,4180,2,175,4.37,13933037,2109495,117741058,13933037,4.37,660.49,11.83,11.83,61381421015,12.47,12.47,61381421015 +에스피소프트,443670,21,10900,2,1130,11.57,13864569,844492,24201392,13864569,11.57,1641.76,57.29,57.29,152020228140,57.63,57.63,152020228140 +램테크놀러지,171010,22,5570,2,710,14.61,13489831,2582801,14298752,13489831,14.61,522.29,94.34,94.34,78389607450,98.42,98.42,78389607450 +삼성전자,005930,23,53800,5,-200,-0.37,13271629,16466025,5969782550,13271629,-0.37,80.60,0.22,0.22,715002329100,0.22,0.22,715002329100 +대동기어,008830,24,19430,2,4020,26.09,13059447,5024430,8987520,13059447,26.09,259.92,145.31,145.31,234502309500,134.29,134.29,234502309500 +필옵틱스,161580,25,44100,2,5800,15.14,12972416,7892154,22850180,12972416,15.14,164.37,56.77,56.77,557125395650,55.29,55.29,557125395650 +HB테크놀러지,078150,26,2640,2,5,0.19,12920054,7246987,92715916,12920054,0.19,178.28,13.94,13.94,35002548920,14.30,14.30,35002548920 +SFA반도체,036540,27,3680,2,400,12.20,12592915,375608,164460303,12592915,12.20,3352.67,7.66,7.66,46499210195,7.68,7.68,46499210195 +KODEX 2차전지산업레버리지,462330,28,1150,5,-26,-2.21,12102935,10481328,150600000,12102935,-2.21,115.47,8.04,8.04,14209593954,8.20,8.20,14209593954 +한빛레이저,452190,29,4850,2,305,6.71,11020443,4332438,23162757,11020443,6.71,254.37,47.58,47.58,57771711935,51.43,51.43,57771711935 +아이언디바이스,464500,30,4255,2,205,5.06,10976866,2082868,13963263,10976866,5.06,527.01,78.61,78.61,48533969310,81.69,81.69,48533969310 diff --git a/top30/20250207/top30-av-20250207-154001.csv b/top30/20250207/top30-av-20250207-154001.csv new file mode 100644 index 000000000000..0aff46778dc2 --- /dev/null +++ b/top30/20250207/top30-av-20250207-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,35,1.51,92586959,101827080,503500000,92586959,1.51,90.93,18.39,18.39,216803183640,18.25,18.25,216803183640 +휴림로봇,090710,2,1972,2,290,17.24,63123217,7866589,109623165,63123217,17.24,802.42,57.58,57.58,122420495615,56.63,56.63,122420495615 +아이에이,038880,3,276,2,32,13.11,52370092,1070093,315334702,52370092,13.11,4893.98,16.61,16.61,15024426454,17.26,17.26,15024426454 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,90,2,1,1.12,46558824,22525464,1497000000,46558824,1.12,206.69,3.11,3.11,4227340039,3.14,3.14,4227340039 +제주반도체,080220,5,16710,2,2550,18.01,32107112,2367715,34442833,32107112,18.01,1356.04,93.22,93.22,522313922890,90.75,90.75,522313922890 +클로봇,466100,6,19100,2,2630,15.97,29571582,38970040,24555148,29571582,15.97,75.88,120.43,120.43,551807647930,117.66,117.66,551807647930 +KODEX 코스닥150선물인버스,251340,7,3730,5,-15,-0.40,29009745,26761936,67500000,29009745,-0.40,108.40,42.98,42.98,108535477380,43.11,43.11,108535477380 +한국ANKOR유전,152550,8,305,5,-65,-17.57,23698842,15152430,70020000,23698842,-17.57,156.40,33.85,33.85,7303106866,34.20,34.20,7303106866 +범양건영,002410,9,3725,2,165,4.63,23453296,27158980,27479820,23453296,4.63,86.36,85.35,85.35,85372467570,83.40,83.40,85372467570 +피아이이,452450,10,5880,1,1350,29.80,21752918,7372678,35826000,21752918,29.80,295.05,60.72,60.72,117857774640,55.95,55.95,117857774640 +에스오에스랩,464080,11,15410,2,2630,20.58,18725839,1192084,17681830,18725839,20.58,1570.85,105.90,105.90,286625887800,105.19,105.19,286625887800 +KODEX 코스닥150레버리지,233740,12,8185,2,75,0.92,18327209,19492952,219900000,18327209,0.92,94.02,8.33,8.33,149036816140,8.28,8.28,149036816140 +소프트센,032680,13,358,2,11,3.17,18167746,1206287,105590764,18167746,3.17,1506.09,17.21,17.21,6861566430,18.15,18.15,6861566430 +삼부토건,001470,14,1005,2,6,0.60,17384505,65055672,229681824,17384505,0.60,26.72,7.57,7.57,17503522644,7.58,7.58,17503522644 +한화시스템,272210,15,25300,5,-500,-1.94,15324462,3644463,188919389,15324462,-1.94,420.49,8.11,8.11,413173354950,8.64,8.64,413173354950 +SG,255220,16,3380,2,175,5.46,14777390,21577446,97330253,14777390,5.46,68.49,15.18,15.18,49323860320,14.99,14.99,49323860320 +인스코비,006490,17,2050,2,403,24.47,14449583,5417151,119368998,14449583,24.47,266.74,12.10,12.10,28510936957,11.65,11.65,28510936957 +TIGER 화장품,228790,18,2675,5,-35,-1.29,14390419,4730713,106740000,14390419,-1.29,304.19,13.48,13.48,38468796550,13.47,13.47,38468796550 +삼성전자,005930,19,53700,5,-300,-0.56,14307613,16466025,5969782550,14307613,-0.56,86.89,0.24,0.24,770634669900,0.24,0.24,770634669900 +현대무벡스,319400,20,4170,2,165,4.12,14011862,2109495,117741058,14011862,4.12,664.23,11.90,11.90,61710121265,12.57,12.57,61710121265 +어보브반도체,102120,21,12930,1,2980,29.95,14007992,1526381,17780753,14007992,29.95,917.73,78.78,78.78,165650896890,72.05,72.05,165650896890 +에스피소프트,443670,22,10900,2,1130,11.57,13960988,844492,24201392,13960988,11.57,1653.18,57.69,57.69,153071195240,58.03,58.03,153071195240 +램테크놀러지,171010,23,5640,2,780,16.05,13604716,2582801,14298752,13604716,16.05,526.74,95.15,95.15,79037558850,98.01,98.01,79037558850 +대동기어,008830,24,19490,2,4080,26.48,13166139,5024430,8987520,13166139,26.48,262.04,146.49,146.49,236581736580,135.06,135.06,236581736580 +필옵틱스,161580,25,44400,2,6100,15.93,13129212,7892154,22850180,13129212,15.93,166.36,57.46,57.46,564087138050,55.60,55.60,564087138050 +HB테크놀러지,078150,26,2640,2,5,0.19,13028453,7246987,92715916,13028453,0.19,179.78,14.05,14.05,35288722280,14.42,14.42,35288722280 +SFA반도체,036540,27,3650,2,370,11.28,12683227,375608,164460303,12683227,11.28,3376.72,7.71,7.71,46828848995,7.80,7.80,46828848995 +KODEX 2차전지산업레버리지,462330,28,1150,5,-26,-2.21,12177071,10481328,150600000,12177071,-2.21,116.18,8.09,8.09,14294850354,8.25,8.25,14294850354 +KODEX 레버리지,122630,29,15070,5,-210,-1.37,11129098,13118118,153900000,11129098,-1.37,84.84,7.23,7.23,168823889940,7.28,7.28,168823889940 +한빛레이저,452190,30,4895,2,350,7.70,11083341,4332438,23162757,11083341,7.70,255.82,47.85,47.85,58079597645,51.22,51.22,58079597645 diff --git a/top30/20250207/top30-av-20250207-155000.csv b/top30/20250207/top30-av-20250207-155000.csv new file mode 100644 index 000000000000..a95453285f11 --- /dev/null +++ b/top30/20250207/top30-av-20250207-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,35,1.51,92654698,101827080,503500000,92654698,1.51,90.99,18.40,18.40,216963047680,18.26,18.26,216963047680 +휴림로봇,090710,2,1972,2,290,17.24,63141078,7866589,109623165,63141078,17.24,802.65,57.60,57.60,122455717507,56.65,56.65,122455717507 +아이에이,038880,3,276,2,32,13.11,52423891,1070093,315334702,52423891,13.11,4899.00,16.62,16.62,15039274978,17.28,17.28,15039274978 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,90,2,1,1.12,46558824,22525464,1497000000,46558824,1.12,206.69,3.11,3.11,4227340039,3.14,3.14,4227340039 +제주반도체,080220,5,16710,2,2550,18.01,32136402,2367715,34442833,32136402,18.01,1357.27,93.30,93.30,522803358790,90.84,90.84,522803358790 +클로봇,466100,6,19100,2,2630,15.97,29593324,38970040,24555148,29593324,15.97,75.94,120.52,120.52,552222920130,117.74,117.74,552222920130 +KODEX 코스닥150선물인버스,251340,7,3730,5,-15,-0.40,29028838,26761936,67500000,29028838,-0.40,108.47,43.01,43.01,108606694270,43.14,43.14,108606694270 +한국ANKOR유전,152550,8,305,5,-65,-17.57,23703678,15152430,70020000,23703678,-17.57,156.43,33.85,33.85,7304581846,34.20,34.20,7304581846 +범양건영,002410,9,3725,2,165,4.63,23458684,27158980,27479820,23458684,4.63,86.38,85.37,85.37,85392537870,83.42,83.42,85392537870 +피아이이,452450,10,5880,1,1350,29.80,21752937,7372678,35826000,21752937,29.80,295.05,60.72,60.72,117857886360,55.95,55.95,117857886360 +에스오에스랩,464080,11,15410,2,2630,20.58,18765825,1192084,17681830,18765825,20.58,1574.20,106.13,106.13,287242072060,105.42,105.42,287242072060 +KODEX 코스닥150레버리지,233740,12,8185,2,75,0.92,18329333,19492952,219900000,18329333,0.92,94.03,8.34,8.34,149054201080,8.28,8.28,149054201080 +소프트센,032680,13,358,2,11,3.17,18186606,1206287,105590764,18186606,3.17,1507.65,17.22,17.22,6868318310,18.17,18.17,6868318310 +삼부토건,001470,14,1005,2,6,0.60,17387214,65055672,229681824,17387214,0.60,26.73,7.57,7.57,17506245189,7.58,7.58,17506245189 +한화시스템,272210,15,25300,5,-500,-1.94,15333358,3644463,188919389,15333358,-1.94,420.73,8.12,8.12,413398423750,8.65,8.65,413398423750 +SG,255220,16,3380,2,175,5.46,14780790,21577446,97330253,14780790,5.46,68.50,15.19,15.19,49335352320,15.00,15.00,49335352320 +인스코비,006490,17,2050,2,403,24.47,14452096,5417151,119368998,14452096,24.47,266.78,12.11,12.11,28516088607,11.65,11.65,28516088607 +TIGER 화장품,228790,18,2675,5,-35,-1.29,14390610,4730713,106740000,14390610,-1.29,304.20,13.48,13.48,38469307475,13.47,13.47,38469307475 +삼성전자,005930,19,53700,5,-300,-0.56,14313975,16466025,5969782550,14313975,-0.56,86.93,0.24,0.24,770976309300,0.24,0.24,770976309300 +현대무벡스,319400,20,4170,2,165,4.12,14023866,2109495,117741058,14023866,4.12,664.80,11.91,11.91,61760177945,12.58,12.58,61760177945 +어보브반도체,102120,21,12930,1,2980,29.95,14009268,1526381,17780753,14009268,29.95,917.81,78.79,78.79,165667395570,72.06,72.06,165667395570 +에스피소프트,443670,22,10900,2,1130,11.57,13961554,844492,24201392,13961554,11.57,1653.25,57.69,57.69,153077364640,58.03,58.03,153077364640 +램테크놀러지,171010,23,5640,2,780,16.05,13611921,2582801,14298752,13611921,16.05,527.02,95.20,95.20,79078195050,98.06,98.06,79078195050 +대동기어,008830,24,19490,2,4080,26.48,13180423,5024430,8987520,13180423,26.48,262.33,146.65,146.65,236860131740,135.22,135.22,236860131740 +필옵틱스,161580,25,44400,2,6100,15.93,13150498,7892154,22850180,13150498,15.93,166.63,57.55,57.55,565032236450,55.69,55.69,565032236450 +HB테크놀러지,078150,26,2640,2,5,0.19,13053184,7246987,92715916,13053184,0.19,180.12,14.08,14.08,35354012120,14.44,14.44,35354012120 +SFA반도체,036540,27,3650,2,370,11.28,12684291,375608,164460303,12684291,11.28,3377.00,7.71,7.71,46832732595,7.80,7.80,46832732595 +KODEX 2차전지산업레버리지,462330,28,1150,5,-26,-2.21,12202408,10481328,150600000,12202408,-2.21,116.42,8.10,8.10,14323987904,8.27,8.27,14323987904 +KODEX 레버리지,122630,29,15070,5,-210,-1.37,11134781,13118118,153900000,11134781,-1.37,84.88,7.24,7.24,168909532750,7.28,7.28,168909532750 +한빛레이저,452190,30,4895,2,350,7.70,11084188,4332438,23162757,11084188,7.70,255.84,47.85,47.85,58083743710,51.23,51.23,58083743710 diff --git a/top30/20250207/top30-av-20250207-160000.csv b/top30/20250207/top30-av-20250207-160000.csv new file mode 100644 index 000000000000..61515a574564 --- /dev/null +++ b/top30/20250207/top30-av-20250207-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,35,1.51,92671933,101827080,503500000,92671933,1.51,91.01,18.41,18.41,217003722280,18.26,18.26,217003722280 +휴림로봇,090710,2,1972,2,290,17.24,63147913,7866589,109623165,63147913,17.24,802.74,57.60,57.60,122469196127,56.65,56.65,122469196127 +아이에이,038880,3,276,2,32,13.11,52440163,1070093,315334702,52440163,13.11,4900.52,16.63,16.63,15043766050,17.29,17.29,15043766050 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,90,2,1,1.12,46588834,22525464,1497000000,46588834,1.12,206.83,3.11,3.11,4230040939,3.14,3.14,4230040939 +제주반도체,080220,5,16710,2,2550,18.01,32144837,2367715,34442833,32144837,18.01,1357.63,93.33,93.33,522944307640,90.86,90.86,522944307640 +클로봇,466100,6,19100,2,2630,15.97,29600913,38970040,24555148,29600913,15.97,75.96,120.55,120.55,552367870030,117.77,117.77,552367870030 +KODEX 코스닥150선물인버스,251340,7,3730,5,-15,-0.40,29080208,26761936,67500000,29080208,-0.40,108.66,43.08,43.08,108798304370,43.21,43.21,108798304370 +한국ANKOR유전,152550,8,305,5,-65,-17.57,23727663,15152430,70020000,23727663,-17.57,156.59,33.89,33.89,7311897271,34.24,34.24,7311897271 +범양건영,002410,9,3725,2,165,4.63,23458715,27158980,27479820,23458715,4.63,86.38,85.37,85.37,85392653345,83.42,83.42,85392653345 +피아이이,452450,10,5880,1,1350,29.80,21753154,7372678,35826000,21753154,29.80,295.05,60.72,60.72,117859162320,55.95,55.95,117859162320 +에스오에스랩,464080,11,15410,2,2630,20.58,18785671,1192084,17681830,18785671,20.58,1575.87,106.24,106.24,287547898920,105.53,105.53,287547898920 +KODEX 코스닥150레버리지,233740,12,8185,2,75,0.92,18329470,19492952,219900000,18329470,0.92,94.03,8.34,8.34,149055322425,8.28,8.28,149055322425 +소프트센,032680,13,358,2,11,3.17,18190007,1206287,105590764,18190007,3.17,1507.93,17.23,17.23,6869535868,18.17,18.17,6869535868 +삼부토건,001470,14,1005,2,6,0.60,17387235,65055672,229681824,17387235,0.60,26.73,7.57,7.57,17506266294,7.58,7.58,17506266294 +한화시스템,272210,15,25300,5,-500,-1.94,15337850,3644463,188919389,15337850,-1.94,420.85,8.12,8.12,413512071350,8.65,8.65,413512071350 +SG,255220,16,3380,2,175,5.46,14782436,21577446,97330253,14782436,5.46,68.51,15.19,15.19,49340915800,15.00,15.00,49340915800 +인스코비,006490,17,2050,2,403,24.47,14454031,5417151,119368998,14454031,24.47,266.82,12.11,12.11,28520055357,11.65,11.65,28520055357 +TIGER 화장품,228790,18,2675,5,-35,-1.29,14390617,4730713,106740000,14390617,-1.29,304.20,13.48,13.48,38469326200,13.47,13.47,38469326200 +삼성전자,005930,19,53700,5,-300,-0.56,14316867,16466025,5969782550,14316867,-0.56,86.95,0.24,0.24,771131609700,0.24,0.24,771131609700 +현대무벡스,319400,20,4170,2,165,4.12,14028409,2109495,117741058,14028409,4.12,665.01,11.91,11.91,61779122255,12.58,12.58,61779122255 +어보브반도체,102120,21,12930,1,2980,29.95,14010053,1526381,17780753,14010053,29.95,917.86,78.79,78.79,165677545620,72.06,72.06,165677545620 +에스피소프트,443670,22,10900,2,1130,11.57,13962358,844492,24201392,13962358,11.57,1653.34,57.69,57.69,153086128240,58.03,58.03,153086128240 +램테크놀러지,171010,23,5640,2,780,16.05,13615344,2582801,14298752,13615344,16.05,527.15,95.22,95.22,79097500770,98.08,98.08,79097500770 +대동기어,008830,24,19490,2,4080,26.48,13182577,5024430,8987520,13182577,26.48,262.37,146.68,146.68,236902113200,135.24,135.24,236902113200 +필옵틱스,161580,25,44400,2,6100,15.93,13152216,7892154,22850180,13152216,15.93,166.65,57.56,57.56,565108515650,55.70,55.70,565108515650 +HB테크놀러지,078150,26,2640,2,5,0.19,13053325,7246987,92715916,13053325,0.19,180.12,14.08,14.08,35354384360,14.44,14.44,35354384360 +SFA반도체,036540,27,3650,2,370,11.28,12685337,375608,164460303,12685337,11.28,3377.28,7.71,7.71,46836550495,7.80,7.80,46836550495 +KODEX 2차전지산업레버리지,462330,28,1150,5,-26,-2.21,12203774,10481328,150600000,12203774,-2.21,116.43,8.10,8.10,14325558804,8.27,8.27,14325558804 +KODEX 레버리지,122630,29,15070,5,-210,-1.37,11135045,13118118,153900000,11135045,-1.37,84.88,7.24,7.24,168913511230,7.28,7.28,168913511230 +한빛레이저,452190,30,4895,2,350,7.70,11085158,4332438,23162757,11085158,7.70,255.86,47.86,47.86,58088491860,51.23,51.23,58088491860 diff --git a/top30/20250207/top30-av-20250207-161001.csv b/top30/20250207/top30-av-20250207-161001.csv new file mode 100644 index 000000000000..61515a574564 --- /dev/null +++ b/top30/20250207/top30-av-20250207-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,35,1.51,92671933,101827080,503500000,92671933,1.51,91.01,18.41,18.41,217003722280,18.26,18.26,217003722280 +휴림로봇,090710,2,1972,2,290,17.24,63147913,7866589,109623165,63147913,17.24,802.74,57.60,57.60,122469196127,56.65,56.65,122469196127 +아이에이,038880,3,276,2,32,13.11,52440163,1070093,315334702,52440163,13.11,4900.52,16.63,16.63,15043766050,17.29,17.29,15043766050 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,90,2,1,1.12,46588834,22525464,1497000000,46588834,1.12,206.83,3.11,3.11,4230040939,3.14,3.14,4230040939 +제주반도체,080220,5,16710,2,2550,18.01,32144837,2367715,34442833,32144837,18.01,1357.63,93.33,93.33,522944307640,90.86,90.86,522944307640 +클로봇,466100,6,19100,2,2630,15.97,29600913,38970040,24555148,29600913,15.97,75.96,120.55,120.55,552367870030,117.77,117.77,552367870030 +KODEX 코스닥150선물인버스,251340,7,3730,5,-15,-0.40,29080208,26761936,67500000,29080208,-0.40,108.66,43.08,43.08,108798304370,43.21,43.21,108798304370 +한국ANKOR유전,152550,8,305,5,-65,-17.57,23727663,15152430,70020000,23727663,-17.57,156.59,33.89,33.89,7311897271,34.24,34.24,7311897271 +범양건영,002410,9,3725,2,165,4.63,23458715,27158980,27479820,23458715,4.63,86.38,85.37,85.37,85392653345,83.42,83.42,85392653345 +피아이이,452450,10,5880,1,1350,29.80,21753154,7372678,35826000,21753154,29.80,295.05,60.72,60.72,117859162320,55.95,55.95,117859162320 +에스오에스랩,464080,11,15410,2,2630,20.58,18785671,1192084,17681830,18785671,20.58,1575.87,106.24,106.24,287547898920,105.53,105.53,287547898920 +KODEX 코스닥150레버리지,233740,12,8185,2,75,0.92,18329470,19492952,219900000,18329470,0.92,94.03,8.34,8.34,149055322425,8.28,8.28,149055322425 +소프트센,032680,13,358,2,11,3.17,18190007,1206287,105590764,18190007,3.17,1507.93,17.23,17.23,6869535868,18.17,18.17,6869535868 +삼부토건,001470,14,1005,2,6,0.60,17387235,65055672,229681824,17387235,0.60,26.73,7.57,7.57,17506266294,7.58,7.58,17506266294 +한화시스템,272210,15,25300,5,-500,-1.94,15337850,3644463,188919389,15337850,-1.94,420.85,8.12,8.12,413512071350,8.65,8.65,413512071350 +SG,255220,16,3380,2,175,5.46,14782436,21577446,97330253,14782436,5.46,68.51,15.19,15.19,49340915800,15.00,15.00,49340915800 +인스코비,006490,17,2050,2,403,24.47,14454031,5417151,119368998,14454031,24.47,266.82,12.11,12.11,28520055357,11.65,11.65,28520055357 +TIGER 화장품,228790,18,2675,5,-35,-1.29,14390617,4730713,106740000,14390617,-1.29,304.20,13.48,13.48,38469326200,13.47,13.47,38469326200 +삼성전자,005930,19,53700,5,-300,-0.56,14316867,16466025,5969782550,14316867,-0.56,86.95,0.24,0.24,771131609700,0.24,0.24,771131609700 +현대무벡스,319400,20,4170,2,165,4.12,14028409,2109495,117741058,14028409,4.12,665.01,11.91,11.91,61779122255,12.58,12.58,61779122255 +어보브반도체,102120,21,12930,1,2980,29.95,14010053,1526381,17780753,14010053,29.95,917.86,78.79,78.79,165677545620,72.06,72.06,165677545620 +에스피소프트,443670,22,10900,2,1130,11.57,13962358,844492,24201392,13962358,11.57,1653.34,57.69,57.69,153086128240,58.03,58.03,153086128240 +램테크놀러지,171010,23,5640,2,780,16.05,13615344,2582801,14298752,13615344,16.05,527.15,95.22,95.22,79097500770,98.08,98.08,79097500770 +대동기어,008830,24,19490,2,4080,26.48,13182577,5024430,8987520,13182577,26.48,262.37,146.68,146.68,236902113200,135.24,135.24,236902113200 +필옵틱스,161580,25,44400,2,6100,15.93,13152216,7892154,22850180,13152216,15.93,166.65,57.56,57.56,565108515650,55.70,55.70,565108515650 +HB테크놀러지,078150,26,2640,2,5,0.19,13053325,7246987,92715916,13053325,0.19,180.12,14.08,14.08,35354384360,14.44,14.44,35354384360 +SFA반도체,036540,27,3650,2,370,11.28,12685337,375608,164460303,12685337,11.28,3377.28,7.71,7.71,46836550495,7.80,7.80,46836550495 +KODEX 2차전지산업레버리지,462330,28,1150,5,-26,-2.21,12203774,10481328,150600000,12203774,-2.21,116.43,8.10,8.10,14325558804,8.27,8.27,14325558804 +KODEX 레버리지,122630,29,15070,5,-210,-1.37,11135045,13118118,153900000,11135045,-1.37,84.88,7.24,7.24,168913511230,7.28,7.28,168913511230 +한빛레이저,452190,30,4895,2,350,7.70,11085158,4332438,23162757,11085158,7.70,255.86,47.86,47.86,58088491860,51.23,51.23,58088491860 diff --git a/top30/20250207/top30-av-20250207-162001.csv b/top30/20250207/top30-av-20250207-162001.csv new file mode 100644 index 000000000000..097a5a944840 --- /dev/null +++ b/top30/20250207/top30-av-20250207-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,35,1.51,92710783,101827080,503500000,92710783,1.51,91.05,18.41,18.41,217095408280,18.27,18.27,217095408280 +휴림로봇,090710,2,1972,2,290,17.24,63180418,7866589,109623165,63180418,17.24,803.15,57.63,57.63,122533393502,56.68,56.68,122533393502 +아이에이,038880,3,276,2,32,13.11,52466495,1070093,315334702,52466495,13.11,4902.98,16.64,16.64,15050954686,17.29,17.29,15050954686 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,90,2,1,1.12,46588834,22525464,1497000000,46588834,1.12,206.83,3.11,3.11,4230040939,3.14,3.14,4230040939 +제주반도체,080220,5,16710,2,2550,18.01,32153442,2367715,34442833,32153442,18.01,1357.99,93.35,93.35,523088269290,90.89,90.89,523088269290 +클로봇,466100,6,19100,2,2630,15.97,29617287,38970040,24555148,29617287,15.97,76.00,120.62,120.62,552676683670,117.84,117.84,552676683670 +KODEX 코스닥150선물인버스,251340,7,3730,5,-15,-0.40,29148278,26761936,67500000,29148278,-0.40,108.92,43.18,43.18,109052205470,43.31,43.31,109052205470 +한국ANKOR유전,152550,8,305,5,-65,-17.57,23727702,15152430,70020000,23727702,-17.57,156.59,33.89,33.89,7311909166,34.24,34.24,7311909166 +범양건영,002410,9,3725,2,165,4.63,23499770,27158980,27479820,23499770,4.63,86.53,85.52,85.52,85543941020,83.57,83.57,85543941020 +피아이이,452450,10,5880,1,1350,29.80,21753362,7372678,35826000,21753362,29.80,295.05,60.72,60.72,117860385360,55.95,55.95,117860385360 +에스오에스랩,464080,11,15410,2,2630,20.58,18804736,1192084,17681830,18804736,20.58,1577.47,106.35,106.35,287843215770,105.64,105.64,287843215770 +KODEX 코스닥150레버리지,233740,12,8185,2,75,0.92,18338909,19492952,219900000,18338909,0.92,94.08,8.34,8.34,149132439055,8.29,8.29,149132439055 +소프트센,032680,13,358,2,11,3.17,18191019,1206287,105590764,18191019,3.17,1508.02,17.23,17.23,6869897152,18.17,18.17,6869897152 +삼부토건,001470,14,1005,2,6,0.60,17391586,65055672,229681824,17391586,0.60,26.73,7.57,7.57,17510639049,7.59,7.59,17510639049 +한화시스템,272210,15,25300,5,-500,-1.94,15345547,3644463,188919389,15345547,-1.94,421.06,8.12,8.12,413706805450,8.66,8.66,413706805450 +SG,255220,16,3380,2,175,5.46,14821150,21577446,97330253,14821150,5.46,68.69,15.23,15.23,49472930540,15.04,15.04,49472930540 +인스코비,006490,17,2050,2,403,24.47,14455541,5417151,119368998,14455541,24.47,266.85,12.11,12.11,28523165957,11.66,11.66,28523165957 +TIGER 화장품,228790,18,2675,5,-35,-1.29,14390862,4730713,106740000,14390862,-1.29,304.20,13.48,13.48,38469981575,13.47,13.47,38469981575 +삼성전자,005930,19,53700,5,-300,-0.56,14320529,16466025,5969782550,14320529,-0.56,86.97,0.24,0.24,771328625300,0.24,0.24,771328625300 +현대무벡스,319400,20,4170,2,165,4.12,14033041,2109495,117741058,14033041,4.12,665.23,11.92,11.92,61798576655,12.59,12.59,61798576655 +에스피소프트,443670,21,10900,2,1130,11.57,14022958,844492,24201392,14022958,11.57,1660.52,57.94,57.94,153765454240,58.29,58.29,153765454240 +어보브반도체,102120,22,12930,1,2980,29.95,14021945,1526381,17780753,14021945,29.95,918.64,78.86,78.86,165830119980,72.13,72.13,165830119980 +램테크놀러지,171010,23,5640,2,780,16.05,13622715,2582801,14298752,13622715,16.05,527.44,95.27,95.27,79138778370,98.13,98.13,79138778370 +대동기어,008830,24,19490,2,4080,26.48,13196567,5024430,8987520,13196567,26.48,262.65,146.83,146.83,237175757600,135.40,135.40,237175757600 +필옵틱스,161580,25,44400,2,6100,15.93,13167097,7892154,22850180,13167097,15.93,166.84,57.62,57.62,565776672550,55.77,55.77,565776672550 +HB테크놀러지,078150,26,2640,2,5,0.19,13060539,7246987,92715916,13060539,0.19,180.22,14.09,14.09,35373429320,14.45,14.45,35373429320 +SFA반도체,036540,27,3650,2,370,11.28,12688059,375608,164460303,12688059,11.28,3378.01,7.71,7.71,46846526625,7.80,7.80,46846526625 +KODEX 2차전지산업레버리지,462330,28,1150,5,-26,-2.21,12207380,10481328,150600000,12207380,-2.21,116.47,8.11,8.11,14329705704,8.27,8.27,14329705704 +KODEX 레버리지,122630,29,15070,5,-210,-1.37,11143250,13118118,153900000,11143250,-1.37,84.95,7.24,7.24,169037242630,7.29,7.29,169037242630 +한빛레이저,452190,30,4895,2,350,7.70,11087387,4332438,23162757,11087387,7.70,255.92,47.87,47.87,58099358235,51.24,51.24,58099358235 diff --git a/top30/20250207/top30-av-20250207-163000.csv b/top30/20250207/top30-av-20250207-163000.csv new file mode 100644 index 000000000000..7c55bcbcd239 --- /dev/null +++ b/top30/20250207/top30-av-20250207-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,35,1.51,92773166,101827080,503500000,92773166,1.51,91.11,18.43,18.43,217242632160,18.28,18.28,217242632160 +휴림로봇,090710,2,1972,2,290,17.24,63227407,7866589,109623165,63227407,17.24,803.75,57.68,57.68,122626008821,56.72,56.72,122626008821 +아이에이,038880,3,276,2,32,13.11,52486254,1070093,315334702,52486254,13.11,4904.83,16.64,16.64,15056289616,17.30,17.30,15056289616 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,90,2,1,1.12,46588834,22525464,1497000000,46588834,1.12,206.83,3.11,3.11,4230040939,3.14,3.14,4230040939 +제주반도체,080220,5,16710,2,2550,18.01,32165438,2367715,34442833,32165438,18.01,1358.50,93.39,93.39,523288362570,90.92,90.92,523288362570 +클로봇,466100,6,19100,2,2630,15.97,29629142,38970040,24555148,29629142,15.97,76.03,120.66,120.66,552899913320,117.89,117.89,552899913320 +KODEX 코스닥150선물인버스,251340,7,3730,5,-15,-0.40,29193801,26761936,67500000,29193801,-0.40,109.09,43.25,43.25,109222006260,43.38,43.38,109222006260 +한국ANKOR유전,152550,8,305,5,-65,-17.57,23753616,15152430,70020000,23753616,-17.57,156.76,33.92,33.92,7319812936,34.28,34.28,7319812936 +범양건영,002410,9,3725,2,165,4.63,23515101,27158980,27479820,23515101,4.63,86.58,85.57,85.57,85600819030,83.63,83.63,85600819030 +피아이이,452450,10,5880,1,1350,29.80,21753446,7372678,35826000,21753446,29.80,295.05,60.72,60.72,117860879280,55.95,55.95,117860879280 +에스오에스랩,464080,11,15410,2,2630,20.58,18818083,1192084,17681830,18818083,20.58,1578.59,106.43,106.43,288049827330,105.72,105.72,288049827330 +KODEX 코스닥150레버리지,233740,12,8185,2,75,0.92,18353636,19492952,219900000,18353636,0.92,94.16,8.35,8.35,149252758645,8.29,8.29,149252758645 +소프트센,032680,13,358,2,11,3.17,18191479,1206287,105590764,18191479,3.17,1508.06,17.23,17.23,6870061372,18.17,18.17,6870061372 +삼부토건,001470,14,1005,2,6,0.60,17396359,65055672,229681824,17396359,0.60,26.74,7.57,7.57,17515426368,7.59,7.59,17515426368 +한화시스템,272210,15,25300,5,-500,-1.94,15354119,3644463,188919389,15354119,-1.94,421.30,8.13,8.13,413922819850,8.66,8.66,413922819850 +SG,255220,16,3380,2,175,5.46,14849710,21577446,97330253,14849710,5.46,68.82,15.26,15.26,49570034540,15.07,15.07,49570034540 +인스코비,006490,17,2050,2,403,24.47,14464108,5417151,119368998,14464108,24.47,267.01,12.12,12.12,28540728307,11.66,11.66,28540728307 +TIGER 화장품,228790,18,2675,5,-35,-1.29,14390862,4730713,106740000,14390862,-1.29,304.20,13.48,13.48,38469981575,13.47,13.47,38469981575 +삼성전자,005930,19,53700,5,-300,-0.56,14324820,16466025,5969782550,14324820,-0.56,87.00,0.24,0.24,771559481100,0.24,0.24,771559481100 +에스피소프트,443670,20,10900,2,1130,11.57,14104658,844492,24201392,14104658,11.57,1670.19,58.28,58.28,154688664240,58.64,58.64,154688664240 +어보브반도체,102120,21,12930,1,2980,29.95,14036974,1526381,17780753,14036974,29.95,919.62,78.94,78.94,166022641470,72.21,72.21,166022641470 +현대무벡스,319400,22,4170,2,165,4.12,14034548,2109495,117741058,14034548,4.12,665.30,11.92,11.92,61804883450,12.59,12.59,61804883450 +램테크놀러지,171010,23,5640,2,780,16.05,13626573,2582801,14298752,13626573,16.05,527.59,95.30,95.30,79160498910,98.16,98.16,79160498910 +대동기어,008830,24,19490,2,4080,26.48,13209515,5024430,8987520,13209515,26.48,262.91,146.98,146.98,237428243600,135.54,135.54,237428243600 +필옵틱스,161580,25,44400,2,6100,15.93,13203681,7892154,22850180,13203681,15.93,167.30,57.78,57.78,567437586150,55.93,55.93,567437586150 +HB테크놀러지,078150,26,2640,2,5,0.19,13067360,7246987,92715916,13067360,0.19,180.31,14.09,14.09,35391470865,14.46,14.46,35391470865 +SFA반도체,036540,27,3650,2,370,11.28,12690797,375608,164460303,12690797,11.28,3378.73,7.72,7.72,46856561395,7.81,7.81,46856561395 +KODEX 2차전지산업레버리지,462330,28,1150,5,-26,-2.21,12207895,10481328,150600000,12207895,-2.21,116.47,8.11,8.11,14330297439,8.27,8.27,14330297439 +KODEX 레버리지,122630,29,15070,5,-210,-1.37,11151041,13118118,153900000,11151041,-1.37,85.00,7.25,7.25,169154730910,7.29,7.29,169154730910 +한빛레이저,452190,30,4895,2,350,7.70,11089921,4332438,23162757,11089921,7.70,255.97,47.88,47.88,58111698815,51.25,51.25,58111698815 diff --git a/top30/20250207/top30-av-20250207-165001.csv b/top30/20250207/top30-av-20250207-165001.csv new file mode 100644 index 000000000000..477901335ece --- /dev/null +++ b/top30/20250207/top30-av-20250207-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2360,2,35,1.51,92789746,101827080,503500000,92789746,1.51,91.12,18.43,18.43,217281678060,18.29,18.29,217281678060 +휴림로봇,090710,2,1972,2,290,17.24,63291002,7866589,109623165,63291002,17.24,804.55,57.74,57.74,122751448521,56.78,56.78,122751448521 +아이에이,038880,3,276,2,32,13.11,52514175,1070093,315334702,52514175,13.11,4907.44,16.65,16.65,15063962608,17.31,17.31,15063962608 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,90,2,1,1.12,46588834,22525464,1497000000,46588834,1.12,206.83,3.11,3.11,4230040939,3.14,3.14,4230040939 +제주반도체,080220,5,16710,2,2550,18.01,32193905,2367715,34442833,32193905,18.01,1359.70,93.47,93.47,523758491570,91.00,91.00,523758491570 +클로봇,466100,6,19100,2,2630,15.97,29651461,38970040,24555148,29651461,15.97,76.09,120.75,120.75,553324632870,117.98,117.98,553324632870 +KODEX 코스닥150선물인버스,251340,7,3730,5,-15,-0.40,29349894,26761936,67500000,29349894,-0.40,109.67,43.48,43.48,109804233150,43.61,43.61,109804233150 +한국ANKOR유전,152550,8,305,5,-65,-17.57,23757073,15152430,70020000,23757073,-17.57,156.79,33.93,33.93,7320867321,34.28,34.28,7320867321 +범양건영,002410,9,3725,2,165,4.63,23551411,27158980,27479820,23551411,4.63,86.72,85.70,85.70,85734928600,83.76,83.76,85734928600 +피아이이,452450,10,5880,1,1350,29.80,21753696,7372678,35826000,21753696,29.80,295.06,60.72,60.72,117862349280,55.95,55.95,117862349280 +에스오에스랩,464080,11,15410,2,2630,20.58,18843818,1192084,17681830,18843818,20.58,1580.75,106.57,106.57,288443988690,105.86,105.86,288443988690 +KODEX 코스닥150레버리지,233740,12,8185,2,75,0.92,18357478,19492952,219900000,18357478,0.92,94.17,8.35,8.35,149284154670,8.29,8.29,149284154670 +소프트센,032680,13,358,2,11,3.17,18194871,1206287,105590764,18194871,3.17,1508.34,17.23,17.23,6871265532,18.18,18.18,6871265532 +삼부토건,001470,14,1005,2,6,0.60,17411078,65055672,229681824,17411078,0.60,26.76,7.58,7.58,17530204244,7.59,7.59,17530204244 +한화시스템,272210,15,25300,5,-500,-1.94,15371765,3644463,188919389,15371765,-1.94,421.78,8.14,8.14,414366845650,8.67,8.67,414366845650 +SG,255220,16,3380,2,175,5.46,14890555,21577446,97330253,14890555,5.46,69.01,15.30,15.30,49708716110,15.11,15.11,49708716110 +인스코비,006490,17,2050,2,403,24.47,14474209,5417151,119368998,14474209,24.47,267.19,12.13,12.13,28561449672,11.67,11.67,28561449672 +TIGER 화장품,228790,18,2675,5,-35,-1.29,14391181,4730713,106740000,14391181,-1.29,304.21,13.48,13.48,38470834900,13.47,13.47,38470834900 +삼성전자,005930,19,53700,5,-300,-0.56,14330705,16466025,5969782550,14330705,-0.56,87.03,0.24,0.24,771876094100,0.24,0.24,771876094100 +에스피소프트,443670,20,10900,2,1130,11.57,14200456,844492,24201392,14200456,11.57,1681.54,58.68,58.68,155758903200,59.05,59.05,155758903200 +어보브반도체,102120,21,12930,1,2980,29.95,14073653,1526381,17780753,14073653,29.95,922.03,79.15,79.15,166492132670,72.42,72.42,166492132670 +현대무벡스,319400,22,4170,2,165,4.12,14040234,2109495,117741058,14040234,4.12,665.57,11.92,11.92,61828640855,12.59,12.59,61828640855 +램테크놀러지,171010,23,5640,2,780,16.05,13646997,2582801,14298752,13646997,16.05,528.38,95.44,95.44,79275217790,98.30,98.30,79275217790 +필옵틱스,161580,24,44400,2,6100,15.93,13265959,7892154,22850180,13265959,15.93,168.09,58.06,58.06,570253042400,56.21,56.21,570253042400 +대동기어,008830,25,19490,2,4080,26.48,13233280,5024430,8987520,13233280,26.48,263.38,147.24,147.24,237893087000,135.81,135.81,237893087000 +HB테크놀러지,078150,26,2640,2,5,0.19,13104829,7246987,92715916,13104829,0.19,180.83,14.13,14.13,35491138405,14.50,14.50,35491138405 +SFA반도체,036540,27,3650,2,370,11.28,12706969,375608,164460303,12706969,11.28,3383.04,7.73,7.73,46915647465,7.82,7.82,46915647465 +KODEX 2차전지산업레버리지,462330,28,1150,5,-26,-2.21,12212355,10481328,150600000,12212355,-2.21,116.52,8.11,8.11,14335426439,8.28,8.28,14335426439 +KODEX 레버리지,122630,29,15070,5,-210,-1.37,11167016,13118118,153900000,11167016,-1.37,85.13,7.26,7.26,169395583910,7.30,7.30,169395583910 +한빛레이저,452190,30,4895,2,350,7.70,11101367,4332438,23162757,11101367,7.70,256.24,47.93,47.93,58167630705,51.30,51.30,58167630705 diff --git a/top30/20250207/top30-avtr-20250207-090001.csv b/top30/20250207/top30-avtr-20250207-090001.csv new file mode 100644 index 000000000000..0784340cb753 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +온코크로스,382150,1,13070,3,0,0.00,57528,14261230,11881937,57528,0.00,0.40,0.48,0.48,751890960,0.48,0.48,751890960 +TIGER 반도체TOP10레버리지,488080,2,5355,2,35,0.66,10576,303667,3300000,10576,0.66,3.48,0.32,0.32,56539785,0.32,0.32,56539785 +인스웨이브시스템즈,450520,3,5490,5,-90,-1.61,34746,13711075,14704578,34746,-1.61,0.25,0.24,0.24,191655470,0.24,0.24,191655470 +범양건영,002410,4,3560,3,0,0.00,52224,27158980,27479820,52224,0.00,0.19,0.19,0.19,185917440,0.19,0.19,185917440 +TIGER 미국테크TOP10 INDXX(H),472160,5,15030,3,0,0.00,29217,904761,18350000,29217,0.00,3.23,0.16,0.16,439131510,0.16,0.16,439131510 +마이크로디지탈,305090,6,10930,3,0,0.00,20000,91731,16637660,20000,0.00,21.80,0.12,0.12,218600000,0.12,0.12,218600000 +한올바이오파마,009420,7,41850,5,-1450,-3.35,41622,1971814,52240638,41622,-3.35,2.11,0.08,0.08,1744153450,0.08,0.08,1744153450 +대동기어,008830,8,15410,3,0,0.00,6629,5024430,8987520,6629,0.00,0.13,0.07,0.07,102152890,0.07,0.07,102152890 +에스와이스틸텍,365330,9,7510,3,0,0.00,22526,15800907,30610000,22526,0.00,0.14,0.07,0.07,169170260,0.07,0.07,169170260 +신테카바이오,226330,10,8600,3,0,0.00,11150,6043479,15258475,11150,0.00,0.18,0.07,0.07,95890000,0.07,0.07,95890000 +삼현,437730,11,12510,2,10,0.08,19546,3520550,31707567,19546,0.08,0.56,0.06,0.06,244513960,0.06,0.06,244513960 +DRB동일,004840,12,4280,3,0,0.00,12000,12964,19930000,12000,0.00,92.56,0.06,0.06,51360000,0.06,0.06,51360000 +나인테크,267320,13,2340,3,0,0.00,22250,819052,43664104,22250,0.00,2.72,0.05,0.05,52065000,0.05,0.05,52065000 +토마토시스템,393210,14,5980,3,0,0.00,7487,6116184,15614544,7487,0.00,0.12,0.05,0.05,44772260,0.05,0.05,44772260 +우리로,046970,15,1553,5,-27,-1.71,19753,2906026,43824999,19753,-1.71,0.68,0.05,0.05,30773857,0.05,0.05,30773857 +대모,317850,16,9820,3,0,0.00,3490,876854,8324420,3490,0.00,0.40,0.04,0.04,34271800,0.04,0.04,34271800 +해성에어로보틱스,059270,17,7550,3,0,0.00,4358,2847734,11140799,4358,0.00,0.15,0.04,0.04,32902900,0.04,0.04,32902900 +고영,098460,18,17280,5,-280,-1.59,26701,3402484,68654755,26701,-1.59,0.78,0.04,0.04,460086740,0.04,0.04,460086740 +KODEX 코스닥150선물인버스,251340,19,3745,3,0,0.00,25462,26761936,67500000,25462,0.00,0.10,0.04,0.04,95355190,0.04,0.04,95355190 +아이윈플러스,123010,20,1799,3,0,0.00,10462,5363988,32658542,10462,0.00,0.20,0.03,0.03,18821138,0.03,0.03,18821138 +현대에버다임,041440,21,9230,3,0,0.00,5529,2952289,17915944,5529,0.00,0.19,0.03,0.03,51032670,0.03,0.03,51032670 +온코닉테라퓨틱스,476060,22,15390,3,0,0.00,3330,1700568,10803960,3330,0.00,0.20,0.03,0.03,51248700,0.03,0.03,51248700 +ACE 멕시코MSCI(합성),291130,23,12580,3,0,0.00,266,2446,900000,266,0.00,10.87,0.03,0.03,3346280,0.03,0.03,3346280 +사조씨푸드,014710,24,5420,5,-10,-0.18,4864,2851354,17218543,4864,-0.18,0.17,0.03,0.03,26386160,0.03,0.03,26386160 +에스피시스템스,317830,25,9580,3,0,0.00,3001,5962344,10773818,3001,0.00,0.05,0.03,0.03,28749580,0.03,0.03,28749580 +삼양식품,003230,26,811000,2,2000,0.25,2057,384687,7533015,2057,0.25,0.53,0.03,0.03,1668302000,0.03,0.03,1668302000 +포메탈,119500,27,4090,3,0,0.00,3000,501513,11847232,3000,0.00,0.60,0.03,0.03,12270000,0.03,0.03,12270000 +티피씨글로벌,130740,28,1931,3,0,0.00,2823,67070,11276679,2823,0.00,4.21,0.03,0.03,5451213,0.03,0.03,5451213 +이스트소프트,047560,29,25500,3,0,0.00,2733,760547,11611542,2733,0.00,0.36,0.02,0.02,69691500,0.02,0.02,69691500 +폴라리스AI,039980,30,3330,3,0,0.00,16807,12862856,72357508,16807,0.00,0.13,0.02,0.02,55967310,0.02,0.02,55967310 diff --git a/top30/20250207/top30-avtr-20250207-091001.csv b/top30/20250207/top30-avtr-20250207-091001.csv new file mode 100644 index 000000000000..d998d2436f76 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 머니마켓액티브,484890,1,51105,5,-25,-0.05,153926,16705,370000,153926,-0.05,921.44,41.60,41.60,7870103830,41.62,41.62,7870103830 +램테크놀러지,171010,2,6000,2,1140,23.46,3655361,2582801,14298752,3655361,23.46,141.53,25.56,25.56,22464650740,26.18,26.18,22464650740 +한빛레이저,452190,3,5410,2,865,19.03,4600059,4332438,23162757,4600059,19.03,106.18,19.86,19.86,24713717915,19.72,19.72,24713717915 +온코크로스,382150,4,12520,5,-550,-4.21,1544815,14261230,11881937,1544815,-4.21,10.83,13.00,13.00,19663303950,13.22,13.22,19663303950 +삼일씨엔에스,004440,5,4910,2,790,19.17,1481364,1571509,12731947,1481364,19.17,94.26,11.64,11.64,7123529465,11.40,11.40,7123529465 +와이씨켐,112290,6,26450,2,1450,5.80,1175480,2401843,10110545,1175480,5.80,48.94,11.63,11.63,31957260750,11.95,11.95,31957260750 +피아이이,452450,7,5150,2,620,13.69,4157112,7372678,35826000,4157112,13.69,56.39,11.60,11.60,20146646000,10.92,10.92,20146646000 +클로봇,466100,8,17030,2,560,3.40,2755821,38970040,24555148,2755821,3.40,7.07,11.22,11.22,47161452300,11.28,11.28,47161452300 +필옵틱스,161580,9,41650,2,3350,8.75,2471937,7892154,22850180,2471937,8.75,31.32,10.82,10.82,102497323700,10.77,10.77,102497323700 +켐트로닉스,089010,10,26750,2,2200,8.96,1397161,2349478,15334346,1397161,8.96,59.47,9.11,9.11,37895877500,9.24,9.24,37895877500 +ACE 엔비디아밸류체인액티브,483320,11,10205,2,125,1.24,1095665,1982538,13250000,1095665,1.24,55.27,8.27,8.27,11174199955,8.26,8.26,11174199955 +화성밸브,039610,12,8060,5,-1470,-15.42,808911,1848126,10410400,808911,-15.42,43.77,7.77,7.77,6367970720,7.59,7.59,6367970720 +한국ANKOR유전,152550,13,300,5,-70,-18.92,5437171,15152430,70020000,5437171,-18.92,35.88,7.77,7.77,1634023562,7.78,7.78,1634023562 +공구우먼,366030,14,5410,2,450,9.07,1688211,3758001,22653850,1688211,9.07,44.92,7.45,7.45,9202100280,7.51,7.51,9202100280 +SOL 미국500타겟커버드콜액티브,494210,15,10750,2,5,0.05,72204,98899,1000000,72204,0.05,73.01,7.22,7.22,776437210,7.22,7.22,776437210 +PLUS 글로벌원자력밸류체인,0007G0,16,9700,5,-240,-2.41,67501,108010,950000,67501,-2.41,62.50,7.11,7.11,663304215,7.20,7.20,663304215 +범양건영,002410,17,3485,5,-75,-2.11,1865014,27158980,27479820,1865014,-2.11,6.87,6.79,6.79,6418179215,6.70,6.70,6418179215 +KODEX 코스닥150선물인버스,251340,18,3740,5,-5,-0.13,4225720,26761936,67500000,4225720,-0.13,15.79,6.26,6.26,15862215550,6.28,6.28,15862215550 +KCGI 미국S&P500 TOP10,483570,19,12445,2,95,0.77,74408,63067,1200000,74408,0.77,117.98,6.20,6.20,919269820,6.16,6.16,919269820 +TIGER 우주방산,463250,20,13810,2,415,3.10,166645,572086,2700000,166645,3.10,29.13,6.17,6.17,2305829255,6.18,6.18,2305829255 +에스피시스템스,317830,21,10080,2,500,5.22,608973,5962344,10773818,608973,5.22,10.21,5.65,5.65,6153538290,5.67,5.67,6153538290 +TIMEFOLIO 글로벌소비트렌드액티브,494180,22,11440,2,25,0.22,92612,149119,1650000,92612,0.22,62.11,5.61,5.61,1059479730,5.61,5.61,1059479730 +솔트룩스,304100,23,34750,2,1600,4.83,619069,1633394,12130568,619069,4.83,37.90,5.10,5.10,21334335550,5.06,5.06,21334335550 +씨앤지하이테크,264660,24,15020,2,1440,10.60,467014,871067,9627896,467014,10.60,53.61,4.85,4.85,7161909420,4.95,4.95,7161909420 +HB테크놀러지,078150,25,2685,2,50,1.90,4222974,7246987,92715916,4222974,1.90,58.27,4.55,4.55,11606467850,4.66,4.66,11606467850 +하스,450330,26,8050,2,800,11.03,352946,51799,7836009,352946,11.03,681.38,4.50,4.50,2904613500,4.60,4.60,2904613500 +한국석유,004090,27,12720,5,-2130,-14.34,554778,921703,12694120,554778,-14.34,60.19,4.37,4.37,7015922550,4.35,4.35,7015922550 +에스앤디,260970,28,56000,3,0,0.00,123207,823696,2892754,123207,0.00,14.96,4.26,4.26,6841751800,4.22,4.22,6841751800 +전진건설로봇,079900,29,45950,2,3900,9.27,572017,3928837,14592545,572017,9.27,14.56,3.92,3.92,25266010600,3.77,3.77,25266010600 +TIGER 미국배당다우존스타겟데일리커버드콜,0008S0,30,9860,5,-40,-0.40,355758,1177458,9100000,355758,-0.40,30.21,3.91,3.91,3511900885,3.91,3.91,3511900885 diff --git a/top30/20250207/top30-avtr-20250207-092001.csv b/top30/20250207/top30-avtr-20250207-092001.csv new file mode 100644 index 000000000000..4a98f007172c --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 머니마켓액티브,484890,1,51125,5,-5,-0.01,154090,16705,370000,154090,-0.01,922.42,41.65,41.65,7878488330,41.65,41.65,7878488330 +램테크놀러지,171010,2,6040,2,1180,24.28,5019558,2582801,14298752,5019558,24.28,194.35,35.10,35.10,30607389350,35.44,35.44,30607389350 +한빛레이저,452190,3,5400,2,855,18.81,5895578,4332438,23162757,5895578,18.81,136.08,25.45,25.45,31659060245,25.31,25.31,31659060245 +피아이이,452450,4,5200,2,670,14.79,8804908,7372678,35826000,8804908,14.79,119.43,24.58,24.58,44239683200,23.75,23.75,44239683200 +클로봇,466100,5,17520,2,1050,6.38,4926918,38970040,24555148,4926918,6.38,12.64,20.06,20.06,85243645150,19.81,19.81,85243645150 +필옵틱스,161580,6,44950,2,6650,17.36,4453354,7892154,22850180,4453354,17.36,56.43,19.49,19.49,187872683350,18.29,18.29,187872683350 +와이씨켐,112290,7,28050,2,3050,12.20,1957461,2401843,10110545,1957461,12.20,81.50,19.36,19.36,53214478950,18.76,18.76,53214478950 +온코크로스,382150,8,12610,5,-460,-3.52,1933813,14261230,11881937,1933813,-3.52,13.56,16.28,16.28,24569145250,16.40,16.40,24569145250 +삼일씨엔에스,004440,9,4925,2,805,19.54,2050398,1571509,12731947,2050398,19.54,130.47,16.10,16.10,9977444460,15.91,15.91,9977444460 +SOL 전고체배터리&실리콘음극재,0005D0,10,10295,2,130,1.28,128520,101017,900000,128520,1.28,127.23,14.28,14.28,1324813785,14.30,14.30,1324813785 +켐트로닉스,089010,11,27550,2,3000,12.22,1858164,2349478,15334346,1858164,12.22,79.09,12.12,12.12,50463462500,11.95,11.95,50463462500 +KODEX 코스닥150선물인버스,251340,12,3720,5,-25,-0.67,7912136,26761936,67500000,7912136,-0.67,29.56,11.72,11.72,29585961145,11.78,11.78,29585961145 +공구우먼,366030,13,5530,2,570,11.49,2580102,3758001,22653850,2580102,11.49,68.66,11.39,11.39,14148867510,11.29,11.29,14148867510 +한국ANKOR유전,152550,14,302,5,-68,-18.38,7673262,15152430,70020000,7673262,-18.38,50.64,10.96,10.96,2301665315,10.88,10.88,2301665315 +범양건영,002410,15,3460,5,-100,-2.81,2783582,27158980,27479820,2783582,-2.81,10.25,10.13,10.13,9614549280,10.11,10.11,9614549280 +화성밸브,039610,16,8020,5,-1510,-15.84,1023104,1848126,10410400,1023104,-15.84,55.36,9.83,9.83,8085019690,9.68,9.68,8085019690 +ACE 엔비디아밸류체인액티브,483320,17,10200,2,120,1.19,1194119,1982538,13250000,1194119,1.19,60.23,9.01,9.01,12179115155,9.01,9.01,12179115155 +TIGER 우주방산,463250,18,13880,2,485,3.62,223387,572086,2700000,223387,3.62,39.05,8.27,8.27,3093132920,8.25,8.25,3093132920 +SOL 미국500타겟커버드콜액티브,494210,19,10745,3,0,0.00,78016,98899,1000000,78016,0.00,78.88,7.80,7.80,838887150,7.81,7.81,838887150 +SOL 화장품TOP3플러스,0008T0,20,10090,5,-105,-1.03,273489,236700,3600000,273489,-1.03,115.54,7.60,7.60,2749730480,7.57,7.57,2749730480 +PLUS 글로벌원자력밸류체인,0007G0,21,9705,5,-235,-2.36,70683,108010,950000,70683,-2.36,65.44,7.44,7.44,694189400,7.53,7.53,694189400 +씨앤지하이테크,264660,22,15150,2,1570,11.56,701307,871067,9627896,701307,11.56,80.51,7.28,7.28,10665924290,7.31,7.31,10665924290 +에스피시스템스,317830,23,10000,2,420,4.38,764385,5962344,10773818,764385,4.38,12.82,7.09,7.09,7718634490,7.16,7.16,7718634490 +솔트룩스,304100,24,33850,2,700,2.11,852929,1633394,12130568,852929,2.11,52.22,7.03,7.03,29340436900,7.15,7.15,29340436900 +ACE 미국중심중소형제조업,0008E0,25,9640,2,35,0.36,66340,149063,1000000,66340,0.36,44.50,6.63,6.63,640104950,6.64,6.64,640104950 +HB테크놀러지,078150,26,2775,2,140,5.31,6108449,7246987,92715916,6108449,5.31,84.29,6.59,6.59,16769332915,6.52,6.52,16769332915 +하스,450330,27,7850,2,600,8.28,497539,51799,7836009,497539,8.28,960.52,6.35,6.35,4051789190,6.59,6.59,4051789190 +KCGI 미국S&P500 TOP10,483570,28,12440,2,90,0.73,74455,63067,1200000,74455,0.73,118.06,6.20,6.20,919854700,6.16,6.16,919854700 +전진건설로봇,079900,29,44700,2,2650,6.30,898057,3928837,14592545,898057,6.30,22.86,6.15,6.15,40009063750,6.13,6.13,40009063750 +레이저쎌,412350,30,4540,2,600,15.23,509936,36333,8726972,509936,15.23,1403.51,5.84,5.84,2317123065,5.85,5.85,2317123065 diff --git a/top30/20250207/top30-avtr-20250207-093002.csv b/top30/20250207/top30-avtr-20250207-093002.csv new file mode 100644 index 000000000000..9c14a70efef9 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피아이이,452450,1,5610,2,1080,23.84,15830607,7372678,35826000,15830607,23.84,214.72,44.19,44.19,83948398980,41.77,41.77,83948398980 +램테크놀러지,171010,2,5740,2,880,18.11,5967041,2582801,14298752,5967041,18.11,231.03,41.73,41.73,36105304070,43.99,43.99,36105304070 +SOL 머니마켓액티브,484890,3,51125,5,-5,-0.01,154093,16705,370000,154093,-0.01,922.44,41.65,41.65,7878641705,41.65,41.65,7878641705 +클로봇,466100,4,18930,2,2460,14.94,8506276,38970040,24555148,8506276,14.94,21.83,34.64,34.64,152111508780,32.72,32.72,152111508780 +한빛레이저,452190,5,5160,2,615,13.53,6743068,4332438,23162757,6743068,13.53,155.64,29.11,29.11,36122468405,30.22,30.22,36122468405 +필옵틱스,161580,6,43000,2,4700,12.27,5911146,7892154,22850180,5911146,12.27,74.90,25.87,25.87,251125229550,25.56,25.56,251125229550 +와이씨켐,112290,7,27000,2,2000,8.00,2376375,2401843,10110545,2376375,8.00,98.94,23.50,23.50,64570828200,23.65,23.65,64570828200 +온코크로스,382150,8,12750,5,-320,-2.45,2194638,14261230,11881937,2194638,-2.45,15.39,18.47,18.47,27886539620,18.41,18.41,27886539620 +삼일씨엔에스,004440,9,4915,2,795,19.30,2240626,1571509,12731947,2240626,19.30,142.58,17.60,17.60,10903911120,17.42,17.42,10903911120 +SOL 전고체배터리&실리콘음극재,0005D0,10,10220,2,55,0.54,154696,101017,900000,154696,0.54,153.14,17.19,17.19,1593677875,17.33,17.33,1593677875 +SOL 화장품TOP3플러스,0008T0,11,10060,5,-135,-1.32,580223,236700,3600000,580223,-1.32,245.13,16.12,16.12,5836830200,16.12,16.12,5836830200 +KODEX 코스닥150선물인버스,251340,12,3735,5,-10,-0.27,9813161,26761936,67500000,9813161,-0.27,36.67,14.54,14.54,36665308400,14.54,14.54,36665308400 +한국ANKOR유전,152550,13,311,5,-59,-15.95,9818180,15152430,70020000,9818180,-15.95,64.80,14.02,14.02,2960953628,13.60,13.60,2960953628 +켐트로닉스,089010,14,26800,2,2250,9.16,2134008,2349478,15334346,2134008,9.16,90.83,13.92,13.92,57878321450,14.08,14.08,57878321450 +공구우먼,366030,15,5440,2,480,9.68,2900423,3758001,22653850,2900423,9.68,77.18,12.80,12.80,15901222130,12.90,12.90,15901222130 +범양건영,002410,16,3405,5,-155,-4.35,3503011,27158980,27479820,3503011,-4.35,12.90,12.75,12.75,12060607285,12.89,12.89,12060607285 +화성밸브,039610,17,8150,5,-1380,-14.48,1162623,1848126,10410400,1162623,-14.48,62.91,11.17,11.17,9214440680,10.86,10.86,9214440680 +TIGER 우주방산,463250,18,13875,2,480,3.58,276766,572086,2700000,276766,3.58,48.38,10.25,10.25,3836645825,10.24,10.24,3836645825 +ACE 엔비디아밸류체인액티브,483320,19,10205,2,125,1.24,1253922,1982538,13250000,1253922,1.24,63.25,9.46,9.46,12789156910,9.46,9.46,12789156910 +에스피시스템스,317830,20,10100,2,520,5.43,965363,5962344,10773818,965363,5.43,16.19,8.96,8.96,9771430450,8.98,8.98,9771430450 +씨앤지하이테크,264660,21,14560,2,980,7.22,803159,871067,9627896,803159,7.22,92.20,8.34,8.34,12171515440,8.68,8.68,12171515440 +삼현,437730,22,13630,2,1130,9.04,2638889,3520550,31707567,2638889,9.04,74.96,8.32,8.32,34906539870,8.08,8.08,34906539870 +솔트룩스,304100,23,33400,2,250,0.75,977567,1633394,12130568,977567,0.75,59.85,8.06,8.06,33528995900,8.28,8.28,33528995900 +HB테크놀러지,078150,24,2685,2,50,1.90,7443527,7246987,92715916,7443527,1.90,102.71,8.03,8.03,20383987165,8.19,8.19,20383987165 +SOL 미국500타겟커버드콜액티브,494210,25,10725,5,-20,-0.19,78813,98899,1000000,78813,-0.19,79.69,7.88,7.88,847444770,7.90,7.90,847444770 +PLUS 글로벌원자력밸류체인,0007G0,26,9710,5,-230,-2.31,73994,108010,950000,73994,-2.31,68.51,7.79,7.79,726328240,7.87,7.87,726328240 +씨메스,475400,27,35150,2,3850,12.30,829380,1353028,11608430,829380,12.30,61.30,7.14,7.14,27934022150,6.85,6.85,27934022150 +하스,450330,28,7700,2,450,6.21,557290,51799,7836009,557290,6.21,1075.87,7.11,7.11,4513988330,7.48,7.48,4513988330 +전진건설로봇,079900,29,45250,2,3200,7.61,1036561,3928837,14592545,1036561,7.61,26.38,7.10,7.10,46199223800,7.00,7.00,46199223800 +레이저쎌,412350,30,4310,2,370,9.39,611840,36333,8726972,611840,9.39,1683.98,7.01,7.01,2764967555,7.35,7.35,2764967555 diff --git a/top30/20250207/top30-avtr-20250207-094002.csv b/top30/20250207/top30-avtr-20250207-094002.csv new file mode 100644 index 000000000000..bfed56b5b761 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피아이이,452450,1,5610,2,1080,23.84,17359656,7372678,35826000,17359656,23.84,235.46,48.46,48.46,92464338610,46.01,46.01,92464338610 +클로봇,466100,2,19820,2,3350,20.34,11856560,38970040,24555148,11856560,20.34,30.42,48.29,48.29,217188490700,44.63,44.63,217188490700 +램테크놀러지,171010,3,5730,2,870,17.90,6224181,2582801,14298752,6224181,17.90,240.99,43.53,43.53,37577680060,45.86,45.86,37577680060 +SOL 머니마켓액티브,484890,4,51125,5,-5,-0.01,154098,16705,370000,154098,-0.01,922.47,41.65,41.65,7878897335,41.65,41.65,7878897335 +한빛레이저,452190,5,5170,2,625,13.75,7140548,4332438,23162757,7140548,13.75,164.82,30.83,30.83,38180159955,31.88,31.88,38180159955 +필옵틱스,161580,6,42600,2,4300,11.23,6566135,7892154,22850180,6566135,11.23,83.20,28.74,28.74,278884829850,28.65,28.65,278884829850 +와이씨켐,112290,7,27200,2,2200,8.80,2499845,2401843,10110545,2499845,8.80,104.08,24.73,24.73,67896007000,24.69,24.69,67896007000 +온코크로스,382150,8,12710,5,-360,-2.75,2773430,14261230,11881937,2773430,-2.75,19.45,23.34,23.34,35284881760,23.36,23.36,35284881760 +SOL 화장품TOP3플러스,0008T0,9,10040,5,-155,-1.52,796193,236700,3600000,796193,-1.52,336.37,22.12,22.12,8006177310,22.15,22.15,8006177310 +삼일씨엔에스,004440,10,4825,2,705,17.11,2404003,1571509,12731947,2404003,17.11,152.97,18.88,18.88,11691396590,19.03,19.03,11691396590 +한국ANKOR유전,152550,11,323,5,-47,-12.70,12483862,15152430,70020000,12483862,-12.70,82.39,17.83,17.83,3806493091,16.83,16.83,3806493091 +SOL 전고체배터리&실리콘음극재,0005D0,12,10220,2,55,0.54,155072,101017,900000,155072,0.54,153.51,17.23,17.23,1597523640,17.37,17.37,1597523640 +KODEX 코스닥150선물인버스,251340,13,3740,5,-5,-0.13,10857502,26761936,67500000,10857502,-0.13,40.57,16.09,16.09,40564275355,16.07,16.07,40564275355 +켐트로닉스,089010,14,26850,2,2300,9.37,2265797,2349478,15334346,2265797,9.37,96.44,14.78,14.78,61384923800,14.91,14.91,61384923800 +범양건영,002410,15,3370,5,-190,-5.34,3973372,27158980,27479820,3973372,-5.34,14.63,14.46,14.46,13654127865,14.74,14.74,13654127865 +공구우먼,366030,16,5450,2,490,9.88,3245504,3758001,22653850,3245504,9.88,86.36,14.33,14.33,17804454890,14.42,14.42,17804454890 +씨메스,475400,17,36100,2,4800,15.34,1570008,1353028,11608430,1570008,15.34,116.04,13.52,13.52,54553633400,13.02,13.02,54553633400 +화성밸브,039610,18,8200,5,-1330,-13.96,1248459,1848126,10410400,1248459,-13.96,67.55,11.99,11.99,9915763430,11.62,11.62,9915763430 +TIGER 우주방산,463250,19,13845,2,450,3.36,318404,572086,2700000,318404,3.36,55.66,11.79,11.79,4414386150,11.81,11.81,4414386150 +삼현,437730,20,13790,2,1290,10.32,3664991,3520550,31707567,3664991,10.32,104.10,11.56,11.56,48908514330,11.19,11.19,48908514330 +에스피시스템스,317830,21,10440,2,860,8.98,1215057,5962344,10773818,1215057,8.98,20.38,11.28,11.28,12349004650,10.98,10.98,12349004650 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,9345,2,110,1.19,75785,180602,700000,75785,1.19,41.96,10.83,10.83,708195375,10.83,10.83,708195375 +에스오에스랩,464080,23,14080,2,1300,10.17,1891962,1192084,17681830,1891962,10.17,158.71,10.70,10.70,25675381140,10.31,10.31,25675381140 +ACE 엔비디아밸류체인액티브,483320,24,10200,2,120,1.19,1362463,1982538,13250000,1362463,1.19,68.72,10.28,10.28,13896319210,10.28,10.28,13896319210 +씨앤지하이테크,264660,25,14990,2,1410,10.38,987894,871067,9627896,987894,10.38,113.41,10.26,10.26,14890564830,10.32,10.32,14890564830 +SOL K방산,490480,26,13800,2,340,2.53,169256,233733,1700000,169256,2.53,72.41,9.96,9.96,2338990335,9.97,9.97,2338990335 +RISE 미국S&P500엔화노출(합성 H),0005C0,27,10640,2,115,1.09,95545,108229,1000000,95545,1.09,88.28,9.55,9.55,1016602250,9.55,9.55,1016602250 +솔트룩스,304100,28,33300,2,150,0.45,1091187,1633394,12130568,1091187,0.45,66.80,9.00,9.00,37299598600,9.23,9.23,37299598600 +소프트센,032680,29,387,2,40,11.53,9383732,1206287,105590764,9383732,11.53,777.90,8.89,8.89,3620582477,8.86,8.86,3620582477 +HB테크놀러지,078150,30,2685,2,50,1.90,8014401,7246987,92715916,8014401,1.90,110.59,8.64,8.64,21909768235,8.80,8.80,21909768235 diff --git a/top30/20250207/top30-avtr-20250207-095001.csv b/top30/20250207/top30-avtr-20250207-095001.csv new file mode 100644 index 000000000000..76d0018faf07 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,19180,2,2710,16.45,14072433,38970040,24555148,14072433,16.45,36.11,57.31,57.31,260553979440,55.32,55.32,260553979440 +피아이이,452450,2,5780,2,1250,27.59,19825143,7372678,35826000,19825143,27.59,268.90,55.34,55.34,106575590600,51.47,51.47,106575590600 +램테크놀러지,171010,3,5760,2,900,18.52,6437788,2582801,14298752,6437788,18.52,249.26,45.02,45.02,38804370380,47.12,47.12,38804370380 +SOL 머니마켓액티브,484890,4,51125,5,-5,-0.01,154504,16705,370000,154504,-0.01,924.90,41.76,41.76,7899654085,41.76,41.76,7899654085 +한빛레이저,452190,5,5260,2,715,15.73,7603001,4332438,23162757,7603001,15.73,175.49,32.82,32.82,40609939865,33.33,33.33,40609939865 +필옵틱스,161580,6,43200,2,4900,12.79,7022684,7892154,22850180,7022684,12.79,88.98,30.73,30.73,298498701800,30.24,30.24,298498701800 +와이씨켐,112290,7,27350,2,2350,9.40,2609042,2401843,10110545,2609042,9.40,108.63,25.81,25.81,70874145600,25.63,25.63,70874145600 +온코크로스,382150,8,12730,5,-340,-2.60,2928298,14261230,11881937,2928298,-2.60,20.53,24.64,24.64,37244057420,24.62,24.62,37244057420 +SOL 화장품TOP3플러스,0008T0,9,9985,5,-210,-2.06,868471,236700,3600000,868471,-2.06,366.91,24.12,24.12,8731217680,24.29,24.29,8731217680 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,9345,2,110,1.19,161951,180602,700000,161951,1.19,89.67,23.14,23.14,1513392395,23.14,23.14,1513392395 +한국ANKOR유전,152550,11,320,5,-50,-13.51,14907799,15152430,70020000,14907799,-13.51,98.39,21.29,21.29,4595061332,20.51,20.51,4595061332 +삼일씨엔에스,004440,12,4705,2,585,14.20,2590166,1571509,12731947,2590166,14.20,164.82,20.34,20.34,12579404580,21.00,21.00,12579404580 +에스오에스랩,464080,13,14460,2,1680,13.15,3415733,1192084,17681830,3415733,13.15,286.53,19.32,19.32,47397653990,18.54,18.54,47397653990 +KODEX 코스닥150선물인버스,251340,14,3740,5,-5,-0.13,12349971,26761936,67500000,12349971,-0.13,46.15,18.30,18.30,46152166720,18.28,18.28,46152166720 +SOL 전고체배터리&실리콘음극재,0005D0,15,10210,2,45,0.44,158559,101017,900000,158559,0.44,156.96,17.62,17.62,1633083810,17.77,17.77,1633083810 +씨메스,475400,16,35400,2,4100,13.10,1901739,1353028,11608430,1901739,13.10,140.55,16.38,16.38,66516898650,16.19,16.19,66516898650 +범양건영,002410,17,3440,5,-120,-3.37,4304782,27158980,27479820,4304782,-3.37,15.85,15.67,15.67,14790721635,15.65,15.65,14790721635 +켐트로닉스,089010,18,26950,2,2400,9.78,2380481,2349478,15334346,2380481,9.78,101.32,15.52,15.52,64475450550,15.60,15.60,64475450550 +공구우먼,366030,19,5400,2,440,8.87,3394990,3758001,22653850,3394990,8.87,90.34,14.99,14.99,18614890440,15.22,15.22,18614890440 +삼현,437730,20,13270,2,770,6.16,4546245,3520550,31707567,4546245,6.16,129.13,14.34,14.34,60847392570,14.46,14.46,60847392570 +에스피시스템스,317830,21,10010,2,430,4.49,1453171,5962344,10773818,1453171,4.49,24.37,13.49,13.49,14777244350,13.70,13.70,14777244350 +화성밸브,039610,22,8170,5,-1360,-14.27,1370518,1848126,10410400,1370518,-14.27,74.16,13.16,13.16,10919969160,12.84,12.84,10919969160 +TIGER 우주방산,463250,23,13960,2,565,4.22,337206,572086,2700000,337206,4.22,58.94,12.49,12.49,4675800765,12.41,12.41,4675800765 +씨앤지하이테크,264660,24,14710,2,1130,8.32,1119680,871067,9627896,1119680,8.32,128.54,11.63,11.63,16830718240,11.88,11.88,16830718240 +켐트로스,220260,25,5450,2,950,21.11,2997650,75887,26558307,2997650,21.11,3950.15,11.29,11.29,15673557035,10.83,10.83,15673557035 +ACE 엔비디아밸류체인액티브,483320,26,10195,2,115,1.14,1494027,1982538,13250000,1494027,1.14,75.36,11.28,11.28,15237804465,11.28,11.28,15237804465 +SOL K방산,490480,27,13850,2,390,2.90,175285,233733,1700000,175285,2.90,74.99,10.31,10.31,2422433580,10.29,10.29,2422433580 +전진건설로봇,079900,28,45450,2,3400,8.09,1447814,3928837,14592545,1447814,8.09,36.85,9.92,9.92,64920626950,9.79,9.79,64920626950 +RISE 미국S&P500엔화노출(합성 H),0005C0,29,10640,2,115,1.09,95657,108229,1000000,95657,1.09,88.38,9.57,9.57,1017793530,9.57,9.57,1017793530 +소프트센,032680,30,388,2,41,11.82,10095552,1206287,105590764,10095552,11.82,836.91,9.56,9.56,3894776818,9.51,9.51,3894776818 diff --git a/top30/20250207/top30-avtr-20250207-100002.csv b/top30/20250207/top30-avtr-20250207-100002.csv new file mode 100644 index 000000000000..e61db86b1264 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18990,2,2520,15.30,15288840,38970040,24555148,15288840,15.30,39.23,62.26,62.26,283730538850,60.85,60.85,283730538850 +피아이이,452450,2,5880,1,1350,29.80,21553311,7372678,35826000,21553311,29.80,292.34,60.16,60.16,116684085480,55.39,55.39,116684085480 +램테크놀러지,171010,3,5750,2,890,18.31,6764844,2582801,14298752,6764844,18.31,261.92,47.31,47.31,40695757970,49.50,49.50,40695757970 +SOL 머니마켓액티브,484890,4,51125,5,-5,-0.01,154505,16705,370000,154505,-0.01,924.90,41.76,41.76,7899705210,41.76,41.76,7899705210 +와이씨켐,112290,5,27700,2,2700,10.80,3576920,2401843,10110545,3576920,10.80,148.92,35.38,35.38,98333478600,35.11,35.11,98333478600 +한빛레이저,452190,6,5170,2,625,13.75,7921164,4332438,23162757,7921164,13.75,182.83,34.20,34.20,42280250895,35.31,35.31,42280250895 +필옵틱스,161580,7,42750,2,4450,11.62,7625458,7892154,22850180,7625458,11.62,96.62,33.37,33.37,324628068450,33.23,33.23,324628068450 +에스오에스랩,464080,8,14820,2,2040,15.96,4785694,1192084,17681830,4785694,15.96,401.46,27.07,27.07,67250895880,25.66,25.66,67250895880 +온코크로스,382150,9,12770,5,-300,-2.30,3061473,14261230,11881937,3061473,-2.30,21.47,25.77,25.77,38936237460,25.66,25.66,38936237460 +SOL 화장품TOP3플러스,0008T0,10,9980,5,-215,-2.11,894641,236700,3600000,894641,-2.11,377.96,24.85,24.85,8992128660,25.03,25.03,8992128660 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9345,2,110,1.19,169588,180602,700000,169588,1.19,93.90,24.23,24.23,1584736040,24.23,24.23,1584736040 +한국ANKOR유전,152550,12,314,5,-56,-15.14,16349778,15152430,70020000,16349778,-15.14,107.90,23.35,23.35,5047306422,22.96,22.96,5047306422 +삼일씨엔에스,004440,13,4720,2,600,14.56,2630346,1571509,12731947,2630346,14.56,167.38,20.66,20.66,12767850275,21.25,21.25,12767850275 +KODEX 코스닥150선물인버스,251340,14,3745,3,0,0.00,12633092,26761936,67500000,12633092,0.00,47.21,18.72,18.72,47211199275,18.68,18.68,47211199275 +씨메스,475400,15,34850,2,3550,11.34,2109032,1353028,11608430,2109032,11.34,155.87,18.17,18.17,73756191000,18.23,18.23,73756191000 +SOL 전고체배터리&실리콘음극재,0005D0,16,10160,5,-5,-0.05,158952,101017,900000,158952,-0.05,157.35,17.66,17.66,1637081845,17.90,17.90,1637081845 +범양건영,002410,17,3500,5,-60,-1.69,4710620,27158980,27479820,4710620,-1.69,17.34,17.14,17.14,16204872145,16.85,16.85,16204872145 +켐트로닉스,089010,18,26950,2,2400,9.78,2592893,2349478,15334346,2592893,9.78,110.36,16.91,16.91,70271312650,17.00,17.00,70271312650 +켐트로스,220260,19,5410,2,910,20.22,4404375,75887,26558307,4404375,20.22,5803.86,16.58,16.58,23386178485,16.28,16.28,23386178485 +공구우먼,366030,20,5400,2,440,8.87,3536606,3758001,22653850,3536606,8.87,94.11,15.61,15.61,19374908430,15.84,15.84,19374908430 +삼현,437730,21,13200,2,700,5.60,4861999,3520550,31707567,4861999,5.60,138.10,15.33,15.33,65020632020,15.54,15.54,65020632020 +에스피시스템스,317830,22,9870,2,290,3.03,1542674,5962344,10773818,1542674,3.03,25.87,14.32,14.32,15665004780,14.73,14.73,15665004780 +어보브반도체,102120,23,10940,2,990,9.95,2502854,1526381,17780753,2502854,9.95,163.97,14.08,14.08,26372474780,13.56,13.56,26372474780 +TIGER 우주방산,463250,24,14035,2,640,4.78,373535,572086,2700000,373535,4.78,65.29,13.83,13.83,5185419230,13.68,13.68,5185419230 +화성밸브,039610,25,8180,5,-1350,-14.17,1436207,1848126,10410400,1436207,-14.17,77.71,13.80,13.80,11455543180,13.45,13.45,11455543180 +씨앤지하이테크,264660,26,14650,2,1070,7.88,1186407,871067,9627896,1186407,7.88,136.20,12.32,12.32,17818345280,12.63,12.63,17818345280 +ACE 엔비디아밸류체인액티브,483320,27,10205,2,125,1.24,1605398,1982538,13250000,1605398,1.24,80.98,12.12,12.12,16373868070,12.11,12.11,16373868070 +소프트센,032680,28,375,2,28,8.07,11471905,1206287,105590764,11471905,8.07,951.01,10.86,10.86,4417615270,11.16,11.16,4417615270 +SOL K방산,490480,29,13920,2,460,3.42,180985,233733,1700000,180985,3.42,77.43,10.65,10.65,2501810585,10.57,10.57,2501810585 +휴림로봇,090710,30,1882,2,200,11.89,11535122,7866589,109623165,11535122,11.89,146.63,10.52,10.52,20816090330,10.09,10.09,20816090330 diff --git a/top30/20250207/top30-avtr-20250207-101001.csv b/top30/20250207/top30-avtr-20250207-101001.csv new file mode 100644 index 000000000000..50f7192780c9 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18780,2,2310,14.03,16379771,38970040,24555148,16379771,14.03,42.03,66.71,66.71,304306353850,65.99,65.99,304306353850 +피아이이,452450,2,5880,1,1350,29.80,21609883,7372678,35826000,21609883,29.80,293.11,60.32,60.32,117016728840,55.55,55.55,117016728840 +램테크놀러지,171010,3,5570,2,710,14.61,7239419,2582801,14298752,7239419,14.61,280.29,50.63,50.63,43344606040,54.42,54.42,43344606040 +에스오에스랩,464080,4,15710,2,2930,22.93,7547399,1192084,17681830,7547399,22.93,633.13,42.68,42.68,109352435290,39.37,39.37,109352435290 +SOL 머니마켓액티브,484890,5,51125,5,-5,-0.01,154505,16705,370000,154505,-0.01,924.90,41.76,41.76,7899705210,41.76,41.76,7899705210 +와이씨켐,112290,6,27600,2,2600,10.40,3759987,2401843,10110545,3759987,10.40,156.55,37.19,37.19,103369211750,37.04,37.04,103369211750 +한빛레이저,452190,7,5090,2,545,11.99,8263257,4332438,23162757,8263257,11.99,190.73,35.67,35.67,44032960075,37.35,37.35,44032960075 +필옵틱스,161580,8,43000,2,4700,12.27,7832971,7892154,22850180,7832971,12.27,99.25,34.28,34.28,333523746200,33.94,33.94,333523746200 +온코크로스,382150,9,12790,5,-280,-2.14,3168450,14261230,11881937,3168450,-2.14,22.22,26.67,26.67,40300667770,26.52,26.52,40300667770 +SOL 화장품TOP3플러스,0008T0,10,9990,5,-205,-2.01,924288,236700,3600000,924288,-2.01,390.49,25.67,25.67,9288054260,25.83,25.83,9288054260 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9345,2,110,1.19,169588,180602,700000,169588,1.19,93.90,24.23,24.23,1584736040,24.23,24.23,1584736040 +한국ANKOR유전,152550,12,312,5,-58,-15.68,16839759,15152430,70020000,16839759,-15.68,111.14,24.05,24.05,5200355446,23.80,23.80,5200355446 +삼일씨엔에스,004440,13,4670,2,550,13.35,2697102,1571509,12731947,2697102,13.35,171.62,21.18,21.18,13083823475,22.01,22.01,13083823475 +범양건영,002410,14,3560,3,0,0.00,5638425,27158980,27479820,5638425,0.00,20.76,20.52,20.52,19499644090,19.93,19.93,19499644090 +씨메스,475400,15,34350,2,3050,9.74,2247761,1353028,11608430,2247761,9.74,166.13,19.36,19.36,78538103700,19.70,19.70,78538103700 +KODEX 코스닥150선물인버스,251340,16,3750,2,5,0.13,12969964,26761936,67500000,12969964,0.13,48.46,19.21,19.21,48472950315,19.15,19.15,48472950315 +켐트로스,220260,17,5210,2,710,15.78,5005703,75887,26558307,5005703,15.78,6596.26,18.85,18.85,26561362075,19.20,19.20,26561362075 +SOL 전고체배터리&실리콘음극재,0005D0,18,10155,5,-10,-0.10,159247,101017,900000,159247,-0.10,157.64,17.69,17.69,1640076750,17.94,17.94,1640076750 +어보브반도체,102120,19,10750,2,800,8.04,3091903,1526381,17780753,3091903,8.04,202.56,17.39,17.39,32815300710,17.17,17.17,32815300710 +켐트로닉스,089010,20,26750,2,2200,8.96,2651519,2349478,15334346,2651519,8.96,112.86,17.29,17.29,71841617500,17.51,17.51,71841617500 +휴림로봇,090710,21,1920,2,238,14.15,18616731,7866589,109623165,18616731,14.15,236.66,16.98,16.98,34423589027,16.36,16.36,34423589027 +공구우먼,366030,22,5330,2,370,7.46,3628591,3758001,22653850,3628591,7.46,96.56,16.02,16.02,19865864920,16.45,16.45,19865864920 +삼현,437730,23,13220,2,720,5.76,5026593,3520550,31707567,5026593,5.76,142.78,15.85,15.85,67187507650,16.03,16.03,67187507650 +TIGER 우주방산,463250,24,14120,2,725,5.41,402515,572086,2700000,402515,5.41,70.36,14.91,14.91,5593942925,14.67,14.67,5593942925 +에스피시스템스,317830,25,10020,2,440,4.59,1597568,5962344,10773818,1597568,4.59,26.79,14.83,14.83,16213588550,15.02,15.02,16213588550 +화성밸브,039610,26,8160,5,-1370,-14.38,1478886,1848126,10410400,1478886,-14.38,80.02,14.21,14.21,11803576620,13.89,13.89,11803576620 +ACE 엔비디아밸류체인액티브,483320,27,10210,2,130,1.29,1747273,1982538,13250000,1747273,1.29,88.13,13.19,13.19,17822398915,13.17,13.17,17822398915 +씨앤지하이테크,264660,28,14610,2,1030,7.58,1209635,871067,9627896,1209635,7.58,138.87,12.56,12.56,18157964210,12.91,12.91,18157964210 +아모그린텍,125210,29,6950,2,1180,20.45,2009351,35531,16496790,2009351,20.45,5655.21,12.18,12.18,13487449390,11.76,11.76,13487449390 +애닉,299910,30,213,5,-70,-24.73,563777,2618103,4721384,563777,-24.73,21.53,11.94,11.94,128127577,12.74,12.74,128127577 diff --git a/top30/20250207/top30-avtr-20250207-102001.csv b/top30/20250207/top30-avtr-20250207-102001.csv new file mode 100644 index 000000000000..61cf3374f483 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18590,2,2120,12.87,17190469,38970040,24555148,17190469,12.87,44.11,70.01,70.01,319430510960,69.98,69.98,319430510960 +피아이이,452450,2,5880,1,1350,29.80,21641041,7372678,35826000,21641041,29.80,293.53,60.41,60.41,117199937880,55.64,55.64,117199937880 +에스오에스랩,464080,3,16220,2,3440,26.92,9250131,1192084,17681830,9250131,26.92,775.96,52.31,52.31,136636029060,47.64,47.64,136636029060 +램테크놀러지,171010,4,5530,2,670,13.79,7443438,2582801,14298752,7443438,13.79,288.19,52.06,52.06,44480788440,56.25,56.25,44480788440 +SOL 머니마켓액티브,484890,5,51125,5,-5,-0.01,154505,16705,370000,154505,-0.01,924.90,41.76,41.76,7899705210,41.76,41.76,7899705210 +와이씨켐,112290,6,27300,2,2300,9.20,3838782,2401843,10110545,3838782,9.20,159.83,37.97,37.97,105532712600,38.23,38.23,105532712600 +한빛레이저,452190,7,5100,2,555,12.21,8431245,4332438,23162757,8431245,12.21,194.61,36.40,36.40,44892262825,38.00,38.00,44892262825 +필옵틱스,161580,8,42800,2,4500,11.75,8016828,7892154,22850180,8016828,11.75,101.58,35.08,35.08,341456884600,34.91,34.91,341456884600 +온코크로스,382150,9,12950,5,-120,-0.92,3769298,14261230,11881937,3769298,-0.92,26.43,31.72,31.72,48039528250,31.22,31.22,48039528250 +SOL 화장품TOP3플러스,0008T0,10,9975,5,-220,-2.16,940432,236700,3600000,940432,-2.16,397.31,26.12,26.12,9449305940,26.31,26.31,9449305940 +한국ANKOR유전,152550,11,309,5,-61,-16.49,18083417,15152430,70020000,18083417,-16.49,119.34,25.83,25.83,5583788774,25.81,25.81,5583788774 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9345,2,110,1.19,169610,180602,700000,169610,1.19,93.91,24.23,24.23,1584941630,24.23,24.23,1584941630 +휴림로봇,090710,13,1994,2,312,18.55,24107169,7866589,109623165,24107169,18.55,306.45,21.99,21.99,45134723690,20.65,20.65,45134723690 +삼일씨엔에스,004440,14,4670,2,550,13.35,2739977,1571509,12731947,2739977,13.35,174.35,21.52,21.52,13284532700,22.34,22.34,13284532700 +범양건영,002410,15,3515,5,-45,-1.26,5893309,27158980,27479820,5893309,-1.26,21.70,21.45,21.45,20401458355,21.12,21.12,20401458355 +KODEX 코스닥150선물인버스,251340,16,3760,2,15,0.40,14054113,26761936,67500000,14054113,0.40,52.52,20.82,20.82,52542110785,20.70,20.70,52542110785 +씨메스,475400,17,33600,2,2300,7.35,2366105,1353028,11608430,2366105,7.35,174.87,20.38,20.38,82553208550,21.17,21.17,82553208550 +어보브반도체,102120,18,10910,2,960,9.65,3535108,1526381,17780753,3535108,9.65,231.60,19.88,19.88,37672294280,19.42,19.42,37672294280 +켐트로스,220260,19,5200,2,700,15.56,5223928,75887,26558307,5223928,15.56,6883.82,19.67,19.67,27703257995,20.06,20.06,27703257995 +SOL 전고체배터리&실리콘음극재,0005D0,20,10125,5,-40,-0.39,159517,101017,900000,159517,-0.39,157.91,17.72,17.72,1642816470,18.03,18.03,1642816470 +켐트로닉스,089010,21,26650,2,2100,8.55,2690146,2349478,15334346,2690146,8.55,114.50,17.54,17.54,72876711500,17.83,17.83,72876711500 +삼현,437730,22,13090,2,590,4.72,5276884,3520550,31707567,5276884,4.72,149.89,16.64,16.64,70496241920,16.98,16.98,70496241920 +공구우먼,366030,23,5290,2,330,6.65,3745365,3758001,22653850,3745365,6.65,99.66,16.53,16.53,20484205080,17.09,17.09,20484205080 +아모그린텍,125210,24,6450,2,680,11.79,2724526,35531,16496790,2724526,11.79,7668.03,16.52,16.52,18305239940,17.20,17.20,18305239940 +TIGER 우주방산,463250,25,14015,2,620,4.63,422344,572086,2700000,422344,4.63,73.83,15.64,15.64,5872490915,15.52,15.52,5872490915 +에스피시스템스,317830,26,10140,2,560,5.85,1644257,5962344,10773818,1644257,5.85,27.58,15.26,15.26,16683594580,15.27,15.27,16683594580 +제주반도체,080220,27,15090,2,930,6.57,5063006,2367715,34442833,5063006,6.57,213.84,14.70,14.70,74790317670,14.39,14.39,74790317670 +화성밸브,039610,28,8110,5,-1420,-14.90,1523582,1848126,10410400,1523582,-14.90,82.44,14.64,14.64,12166775920,14.41,14.41,12166775920 +ACE 엔비디아밸류체인액티브,483320,29,10210,2,130,1.29,1884118,1982538,13250000,1884118,1.29,95.04,14.22,14.22,19219731155,14.21,14.21,19219731155 +씨앤지하이테크,264660,30,14490,2,910,6.70,1223301,871067,9627896,1223301,6.70,140.44,12.71,12.71,18357110970,13.16,13.16,18357110970 diff --git a/top30/20250207/top30-avtr-20250207-103002.csv b/top30/20250207/top30-avtr-20250207-103002.csv new file mode 100644 index 000000000000..9961d07c762e --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18350,2,1880,11.41,18186881,38970040,24555148,18186881,11.41,46.67,74.07,74.07,337726483920,74.95,74.95,337726483920 +피아이이,452450,2,5880,1,1350,29.80,21649345,7372678,35826000,21649345,29.80,293.64,60.43,60.43,117248765400,55.66,55.66,117248765400 +에스오에스랩,464080,3,15780,2,3000,23.47,10554711,1192084,17681830,10554711,23.47,885.40,59.69,59.69,157389689430,56.41,56.41,157389689430 +램테크놀러지,171010,4,5550,2,690,14.20,7533040,2582801,14298752,7533040,14.20,291.66,52.68,52.68,44978780370,56.68,56.68,44978780370 +SOL 머니마켓액티브,484890,5,51125,5,-5,-0.01,154505,16705,370000,154505,-0.01,924.90,41.76,41.76,7899705210,41.76,41.76,7899705210 +와이씨켐,112290,6,27450,2,2450,9.80,3897646,2401843,10110545,3897646,9.80,162.28,38.55,38.55,107152882350,38.61,38.61,107152882350 +한빛레이저,452190,7,5080,2,535,11.77,8562882,4332438,23162757,8562882,11.77,197.65,36.97,36.97,45563453755,38.72,38.72,45563453755 +필옵틱스,161580,8,43400,2,5100,13.32,8280623,7892154,22850180,8280623,13.32,104.92,36.24,36.24,352908235350,35.59,35.59,352908235350 +온코크로스,382150,9,12860,5,-210,-1.61,3997370,14261230,11881937,3997370,-1.61,28.03,33.64,33.64,50976204490,33.36,33.36,50976204490 +휴림로봇,090710,10,2000,2,318,18.91,31626727,7866589,109623165,31626727,18.91,402.04,28.85,28.85,60397557817,27.55,27.55,60397557817 +어보브반도체,102120,11,11460,2,1510,15.18,4857122,1526381,17780753,4857122,15.18,318.21,27.32,27.32,52612908700,25.82,25.82,52612908700 +SOL 화장품TOP3플러스,0008T0,12,9980,5,-215,-2.11,948768,236700,3600000,948768,-2.11,400.83,26.35,26.35,9532493625,26.53,26.53,9532493625 +한국ANKOR유전,152550,13,307,5,-63,-17.03,18305653,15152430,70020000,18305653,-17.03,120.81,26.14,26.14,5652210072,26.29,26.29,5652210072 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9345,2,110,1.19,170111,180602,700000,170111,1.19,94.19,24.30,24.30,1589624415,24.30,24.30,1589624415 +범양건영,002410,15,3480,5,-80,-2.25,6336991,27158980,27479820,6336991,-2.25,23.33,23.06,23.06,21952698660,22.96,22.96,21952698660 +KODEX 코스닥150선물인버스,251340,16,3765,2,20,0.53,15166923,26761936,67500000,15166923,0.53,56.67,22.47,22.47,56728514760,22.32,22.32,56728514760 +삼일씨엔에스,004440,17,4695,2,575,13.96,2758338,1571509,12731947,2758338,13.96,175.52,21.66,21.66,13370639675,22.37,22.37,13370639675 +씨메스,475400,18,33500,2,2200,7.03,2440617,1353028,11608430,2440617,7.03,180.38,21.02,21.02,85051222250,21.87,21.87,85051222250 +켐트로스,220260,19,5200,2,700,15.56,5313663,75887,26558307,5313663,15.56,7002.07,20.01,20.01,28169056555,20.40,20.40,28169056555 +제주반도체,080220,20,14970,2,810,5.72,6173833,2367715,34442833,6173833,5.72,260.75,17.92,17.92,91439809600,17.73,17.73,91439809600 +켐트로닉스,089010,21,27050,2,2500,10.18,2738044,2349478,15334346,2738044,10.18,116.54,17.86,17.86,74162189550,17.88,17.88,74162189550 +SOL 전고체배터리&실리콘음극재,0005D0,22,10125,5,-40,-0.39,159543,101017,900000,159543,-0.39,157.94,17.73,17.73,1643079620,18.03,18.03,1643079620 +아모그린텍,125210,23,6430,2,660,11.44,2912367,35531,16496790,2912367,11.44,8196.69,17.65,17.65,19513279330,18.40,18.40,19513279330 +삼현,437730,24,13000,2,500,4.00,5489614,3520550,31707567,5489614,4.00,155.93,17.31,17.31,73262578880,17.77,17.77,73262578880 +공구우먼,366030,25,5290,2,330,6.65,3787835,3758001,22653850,3787835,6.65,100.79,16.72,16.72,20707957430,17.28,17.28,20707957430 +에스피시스템스,317830,26,10000,2,420,4.38,1728721,5962344,10773818,1728721,4.38,28.99,16.05,16.05,17538599210,16.28,16.28,17538599210 +TIGER 우주방산,463250,27,13960,2,565,4.22,430989,572086,2700000,430989,4.22,75.34,15.96,15.96,5993325745,15.90,15.90,5993325745 +화성밸브,039610,28,8050,5,-1480,-15.53,1581923,1848126,10410400,1581923,-15.53,85.60,15.20,15.20,12637778830,15.08,15.08,12637778830 +ACE 엔비디아밸류체인액티브,483320,29,10215,2,135,1.34,1971305,1982538,13250000,1971305,1.34,99.43,14.88,14.88,20110017655,14.86,14.86,20110017655 +엑스게이트,356680,30,10020,2,370,3.83,4116213,10924186,28543492,4116213,3.83,37.68,14.42,14.42,40818683990,14.27,14.27,40818683990 diff --git a/top30/20250207/top30-avtr-20250207-104001.csv b/top30/20250207/top30-avtr-20250207-104001.csv new file mode 100644 index 000000000000..4cacabc5c52c --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18390,2,1920,11.66,18827543,38970040,24555148,18827543,11.66,48.31,76.67,76.67,349552668040,77.41,77.41,349552668040 +에스오에스랩,464080,2,15800,2,3020,23.63,11115752,1192084,17681830,11115752,23.63,932.46,62.87,62.87,166206158530,59.49,59.49,166206158530 +피아이이,452450,3,5880,1,1350,29.80,21659248,7372678,35826000,21659248,29.80,293.78,60.46,60.46,117306995040,55.69,55.69,117306995040 +램테크놀러지,171010,4,5520,2,660,13.58,7626435,2582801,14298752,7626435,13.58,295.28,53.34,53.34,45497471200,57.64,57.64,45497471200 +SOL 머니마켓액티브,484890,5,51130,3,0,0.00,155572,16705,370000,155572,0.00,931.29,42.05,42.05,7954259890,42.05,42.05,7954259890 +와이씨켐,112290,6,27650,2,2650,10.60,3936112,2401843,10110545,3936112,10.60,163.88,38.93,38.93,108214784300,38.71,38.71,108214784300 +한빛레이저,452190,7,5130,2,585,12.87,8643575,4332438,23162757,8643575,12.87,199.51,37.32,37.32,45974754335,38.69,38.69,45974754335 +필옵틱스,161580,8,43450,2,5150,13.45,8435550,7892154,22850180,8435550,13.45,106.89,36.92,36.92,359629112950,36.22,36.22,359629112950 +온코크로스,382150,9,12790,5,-280,-2.14,4098777,14261230,11881937,4098777,-2.14,28.74,34.50,34.50,52274387070,34.40,34.40,52274387070 +휴림로봇,090710,10,2005,2,323,19.20,35830979,7866589,109623165,35830979,19.20,455.48,32.69,32.69,68769524658,31.29,31.29,68769524658 +어보브반도체,102120,11,11250,2,1300,13.07,5607881,1526381,17780753,5607881,13.07,367.40,31.54,31.54,61188295740,30.59,30.59,61188295740 +SOL 화장품TOP3플러스,0008T0,12,9990,5,-205,-2.01,961219,236700,3600000,961219,-2.01,406.09,26.70,26.70,9656835245,26.85,26.85,9656835245 +한국ANKOR유전,152550,13,308,5,-62,-16.76,18560518,15152430,70020000,18560518,-16.76,122.49,26.51,26.51,5730455877,26.57,26.57,5730455877 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9345,2,110,1.19,170157,180602,700000,170157,1.19,94.22,24.31,24.31,1590054285,24.31,24.31,1590054285 +KODEX 코스닥150선물인버스,251340,15,3750,2,5,0.13,15874265,26761936,67500000,15874265,0.13,59.32,23.52,23.52,59386171610,23.46,23.46,59386171610 +범양건영,002410,16,3505,5,-55,-1.54,6457937,27158980,27479820,6457937,-1.54,23.78,23.50,23.50,22374282455,23.23,23.23,22374282455 +삼일씨엔에스,004440,17,4670,2,550,13.35,2773574,1571509,12731947,2773574,13.35,176.49,21.78,21.78,13441982140,22.61,22.61,13441982140 +씨메스,475400,18,33750,2,2450,7.83,2494912,1353028,11608430,2494912,7.83,184.39,21.49,21.49,86873565500,22.17,22.17,86873565500 +켐트로스,220260,19,5200,2,700,15.56,5410379,75887,26558307,5410379,15.56,7129.52,20.37,20.37,28675320515,20.76,20.76,28675320515 +애닉,299910,20,188,5,-95,-33.57,947935,2618103,4721384,947935,-33.57,36.21,20.08,20.08,200349281,22.57,22.57,200349281 +아이윈플러스,123010,21,1948,2,149,8.28,6224582,5363988,32658542,6224582,8.28,116.04,19.06,19.06,11824027299,18.59,18.59,11824027299 +제주반도체,080220,22,14940,2,780,5.51,6552042,2367715,34442833,6552042,5.51,276.72,19.02,19.02,97128327900,18.88,18.88,97128327900 +아모그린텍,125210,23,6400,2,630,10.92,2989581,35531,16496790,2989581,10.92,8414.01,18.12,18.12,20008067200,18.95,18.95,20008067200 +켐트로닉스,089010,24,26850,2,2300,9.37,2775520,2349478,15334346,2775520,9.37,118.13,18.10,18.10,75175790400,18.26,18.26,75175790400 +SOL 전고체배터리&실리콘음극재,0005D0,25,10125,5,-40,-0.39,159543,101017,900000,159543,-0.39,157.94,17.73,17.73,1643079620,18.03,18.03,1643079620 +삼현,437730,26,13110,2,610,4.88,5537249,3520550,31707567,5537249,4.88,157.28,17.46,17.46,73884546970,17.77,17.77,73884546970 +공구우먼,366030,27,5290,2,330,6.65,3826550,3758001,22653850,3826550,6.65,101.82,16.89,16.89,20912602560,17.45,17.45,20912602560 +TIGER 우주방산,463250,28,13980,2,585,4.37,444254,572086,2700000,444254,4.37,77.66,16.45,16.45,6178640895,16.37,16.37,6178640895 +에스피시스템스,317830,29,9980,2,400,4.18,1763194,5962344,10773818,1763194,4.18,29.57,16.37,16.37,17880527640,16.63,16.63,17880527640 +엑스게이트,356680,30,10040,2,390,4.04,4483887,10924186,28543492,4483887,4.04,41.05,15.71,15.71,44485504720,15.52,15.52,44485504720 diff --git a/top30/20250207/top30-avtr-20250207-105001.csv b/top30/20250207/top30-avtr-20250207-105001.csv new file mode 100644 index 000000000000..efb4bdd90679 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18450,2,1980,12.02,19139943,38970040,24555148,19139943,12.02,49.11,77.95,77.95,355331321410,78.43,78.43,355331321410 +에스오에스랩,464080,2,15860,2,3080,24.10,11607668,1192084,17681830,11607668,24.10,973.73,65.65,65.65,174019331490,62.05,62.05,174019331490 +피아이이,452450,3,5880,1,1350,29.80,21676356,7372678,35826000,21676356,29.80,294.01,60.50,60.50,117407590080,55.73,55.73,117407590080 +램테크놀러지,171010,4,5550,2,690,14.20,7672073,2582801,14298752,7672073,14.20,297.04,53.66,53.66,45750957770,57.65,57.65,45750957770 +SOL 머니마켓액티브,484890,5,51130,3,0,0.00,155572,16705,370000,155572,0.00,931.29,42.05,42.05,7954259890,42.05,42.05,7954259890 +와이씨켐,112290,6,27700,2,2700,10.80,3976163,2401843,10110545,3976163,10.80,165.55,39.33,39.33,109321918650,39.03,39.03,109321918650 +온코크로스,382150,7,13070,3,0,0.00,4524557,14261230,11881937,4524557,0.00,31.73,38.08,38.08,57806170650,37.22,37.22,57806170650 +한빛레이저,452190,8,5100,2,555,12.21,8720250,4332438,23162757,8720250,12.21,201.28,37.65,37.65,46367325905,39.25,39.25,46367325905 +필옵틱스,161580,9,43700,2,5400,14.10,8601182,7892154,22850180,8601182,14.10,108.98,37.64,37.64,366844848600,36.74,36.74,366844848600 +휴림로봇,090710,10,1992,2,310,18.43,37785449,7866589,109623165,37785449,18.43,480.33,34.47,34.47,72682477202,33.28,33.28,72682477202 +어보브반도체,102120,11,11210,2,1260,12.66,5821540,1526381,17780753,5821540,12.66,381.39,32.74,32.74,63602112250,31.91,31.91,63602112250 +SOL 화장품TOP3플러스,0008T0,12,10030,5,-165,-1.62,1130521,236700,3600000,1130521,-1.62,477.62,31.40,31.40,11352170595,31.44,31.44,11352170595 +한국ANKOR유전,152550,13,311,5,-59,-15.95,18918881,15152430,70020000,18918881,-15.95,124.86,27.02,27.02,5841210264,26.82,26.82,5841210264 +KODEX 코스닥150선물인버스,251340,14,3745,3,0,0.00,16654927,26761936,67500000,16654927,0.00,62.23,24.67,24.67,62311126855,24.65,24.65,62311126855 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9345,2,110,1.19,170157,180602,700000,170157,1.19,94.22,24.31,24.31,1590054285,24.31,24.31,1590054285 +범양건영,002410,16,3510,5,-50,-1.40,6549421,27158980,27479820,6549421,-1.40,24.12,23.83,23.83,22695495970,23.53,23.53,22695495970 +삼일씨엔에스,004440,17,4755,2,635,15.41,2858950,1571509,12731947,2858950,15.41,181.92,22.45,22.45,13848414375,22.87,22.87,13848414375 +씨메스,475400,18,33950,2,2650,8.47,2542081,1353028,11608430,2542081,8.47,187.88,21.90,21.90,88473512750,22.45,22.45,88473512750 +아이윈플러스,123010,19,1931,2,132,7.34,6931640,5363988,32658542,6931640,7.34,129.23,21.22,21.22,13198653736,20.93,20.93,13198653736 +제주반도체,080220,20,15090,2,930,6.57,7224879,2367715,34442833,7224879,6.57,305.14,20.98,20.98,107322711900,20.65,20.65,107322711900 +켐트로스,220260,21,5210,2,710,15.78,5511801,75887,26558307,5511801,15.78,7263.17,20.75,20.75,29207100815,21.11,21.11,29207100815 +애닉,299910,22,188,5,-95,-33.57,947935,2618103,4721384,947935,-33.57,36.21,20.08,20.08,200349281,22.57,22.57,200349281 +알에스오토메이션,140670,23,17340,2,1280,7.97,1812473,672129,9303140,1812473,7.97,269.66,19.48,19.48,31358811790,19.44,19.44,31358811790 +켐트로닉스,089010,24,26800,2,2250,9.16,2807859,2349478,15334346,2807859,9.16,119.51,18.31,18.31,76041912200,18.50,18.50,76041912200 +아모그린텍,125210,25,6400,2,630,10.92,3014353,35531,16496790,3014353,10.92,8483.73,18.27,18.27,20166583720,19.10,19.10,20166583720 +SOL 전고체배터리&실리콘음극재,0005D0,26,10180,2,15,0.15,159703,101017,900000,159703,0.15,158.10,17.74,17.74,1644708420,17.95,17.95,1644708420 +삼현,437730,27,13040,2,540,4.32,5613068,3520550,31707567,5613068,4.32,159.44,17.70,17.70,74877685960,18.11,18.11,74877685960 +공구우먼,366030,28,5270,2,310,6.25,3856950,3758001,22653850,3856950,6.25,102.63,17.03,17.03,21072744670,17.65,17.65,21072744670 +TIGER 우주방산,463250,29,13920,2,525,3.92,452439,572086,2700000,452439,3.92,79.09,16.76,16.76,6292875070,16.74,16.74,6292875070 +엑스게이트,356680,30,9920,2,270,2.80,4747474,10924186,28543492,4747474,2.80,43.46,16.63,16.63,47118738010,16.64,16.64,47118738010 diff --git a/top30/20250207/top30-avtr-20250207-110001.csv b/top30/20250207/top30-avtr-20250207-110001.csv new file mode 100644 index 000000000000..60ba967ec421 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18400,2,1930,11.72,19509660,38970040,24555148,19509660,11.72,50.06,79.45,79.45,362111679210,80.15,80.15,362111679210 +에스오에스랩,464080,2,15940,2,3160,24.73,11997815,1192084,17681830,11997815,24.73,1006.46,67.85,67.85,180235254010,63.95,63.95,180235254010 +피아이이,452450,3,5880,1,1350,29.80,21679624,7372678,35826000,21679624,29.80,294.05,60.51,60.51,117426805920,55.74,55.74,117426805920 +램테크놀러지,171010,4,5660,2,800,16.46,7919453,2582801,14298752,7919453,16.46,306.62,55.39,55.39,47141546170,58.25,58.25,47141546170 +온코크로스,382150,5,12730,5,-340,-2.60,5863675,14261230,11881937,5863675,-2.60,41.12,49.35,49.35,75278536450,49.77,49.77,75278536450 +SOL 머니마켓액티브,484890,6,51130,3,0,0.00,155572,16705,370000,155572,0.00,931.29,42.05,42.05,7954259890,42.05,42.05,7954259890 +와이씨켐,112290,7,27900,2,2900,11.60,4203315,2401843,10110545,4203315,11.60,175.00,41.57,41.57,115693096000,41.01,41.01,115693096000 +필옵틱스,161580,8,44400,2,6100,15.93,9169758,7892154,22850180,9169758,15.93,116.19,40.13,40.13,391919517250,38.63,38.63,391919517250 +한빛레이저,452190,9,5140,2,595,13.09,8845358,4332438,23162757,8845358,13.09,204.17,38.19,38.19,47009614115,39.49,39.49,47009614115 +휴림로봇,090710,10,1967,2,285,16.94,39702388,7866589,109623165,39702388,16.94,504.70,36.22,36.22,76492304325,35.47,35.47,76492304325 +어보브반도체,102120,11,11350,2,1400,14.07,6233280,1526381,17780753,6233280,14.07,408.37,35.06,35.06,68317519200,33.85,33.85,68317519200 +SOL 화장품TOP3플러스,0008T0,12,9990,5,-205,-2.01,1256827,236700,3600000,1256827,-2.01,530.98,34.91,34.91,12617343535,35.08,35.08,12617343535 +한국ANKOR유전,152550,13,310,5,-60,-16.22,19193389,15152430,70020000,19193389,-16.22,126.67,27.41,27.41,5926464119,27.30,27.30,5926464119 +KODEX 코스닥150선물인버스,251340,14,3755,2,10,0.27,17194597,26761936,67500000,17194597,0.27,64.25,25.47,25.47,64335222435,25.38,25.38,64335222435 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9345,2,110,1.19,170157,180602,700000,170157,1.19,94.22,24.31,24.31,1590054285,24.31,24.31,1590054285 +범양건영,002410,16,3485,5,-75,-2.11,6640015,27158980,27479820,6640015,-2.11,24.45,24.16,24.16,23011467530,24.03,24.03,23011467530 +삼일씨엔에스,004440,17,4800,2,680,16.50,2896616,1571509,12731947,2896616,16.50,184.32,22.75,22.75,14027735675,22.95,22.95,14027735675 +아이윈플러스,123010,18,1943,2,144,8.00,7215334,5363988,32658542,7215334,8.00,134.51,22.09,22.09,13749829984,21.67,21.67,13749829984 +씨메스,475400,19,33800,2,2500,7.99,2562317,1353028,11608430,2562317,7.99,189.38,22.07,22.07,89158436100,22.72,22.72,89158436100 +제주반도체,080220,20,15270,2,1110,7.84,7570479,2367715,34442833,7570479,7.84,319.74,21.98,21.98,112579898510,21.41,21.41,112579898510 +알에스오토메이션,140670,21,17200,2,1140,7.10,2001953,672129,9303140,2001953,7.10,297.85,21.52,21.52,34631136020,21.64,21.64,34631136020 +켐트로스,220260,22,5220,2,720,16.00,5582823,75887,26558307,5582823,16.00,7356.76,21.02,21.02,29579114415,21.34,21.34,29579114415 +애닉,299910,23,188,5,-95,-33.57,947935,2618103,4721384,947935,-33.57,36.21,20.08,20.08,200349281,22.57,22.57,200349281 +켐트로닉스,089010,24,27000,2,2450,9.98,2859824,2349478,15334346,2859824,9.98,121.72,18.65,18.65,77443588150,18.70,18.70,77443588150 +아모그린텍,125210,25,6350,2,580,10.05,3049896,35531,16496790,3049896,10.05,8583.76,18.49,18.49,20393117670,19.47,19.47,20393117670 +TIGER 우주방산,463250,26,13910,2,515,3.84,495171,572086,2700000,495171,3.84,86.56,18.34,18.34,6887175475,18.34,18.34,6887175475 +삼현,437730,27,12980,2,480,3.84,5667509,3520550,31707567,5667509,3.84,160.98,17.87,17.87,75585261310,18.37,18.37,75585261310 +SOL 전고체배터리&실리콘음극재,0005D0,28,10180,2,15,0.15,159707,101017,900000,159707,0.15,158.10,17.75,17.75,1644749140,17.95,17.95,1644749140 +엑스게이트,356680,29,10030,2,380,3.94,5007140,10924186,28543492,5007140,3.94,45.84,17.54,17.54,49714598630,17.37,17.37,49714598630 +공구우먼,366030,30,5270,2,310,6.25,3875566,3758001,22653850,3875566,6.25,103.13,17.11,17.11,21170842490,17.73,17.73,21170842490 diff --git a/top30/20250207/top30-avtr-20250207-111002.csv b/top30/20250207/top30-avtr-20250207-111002.csv new file mode 100644 index 000000000000..82753f3b942c --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18250,2,1780,10.81,19962180,38970040,24555148,19962180,10.81,51.22,81.30,81.30,370346853610,82.64,82.64,370346853610 +에스오에스랩,464080,2,15980,2,3200,25.04,12346268,1192084,17681830,12346268,25.04,1035.69,69.82,69.82,185803972260,65.76,65.76,185803972260 +피아이이,452450,3,5880,1,1350,29.80,21684295,7372678,35826000,21684295,29.80,294.12,60.53,60.53,117454271400,55.76,55.76,117454271400 +램테크놀러지,171010,4,5550,2,690,14.20,8081346,2582801,14298752,8081346,14.20,312.89,56.52,56.52,48050752830,60.55,60.55,48050752830 +온코크로스,382150,5,12670,5,-400,-3.06,6000736,14261230,11881937,6000736,-3.06,42.08,50.50,50.50,77017216200,51.16,51.16,77017216200 +필옵틱스,161580,6,43600,2,5300,13.84,9827107,7892154,22850180,9827107,13.84,124.52,43.01,43.01,420914144900,42.25,42.25,420914144900 +와이씨켐,112290,7,27400,2,2400,9.60,4338672,2401843,10110545,4338672,9.60,180.64,42.91,42.91,119448480500,43.12,43.12,119448480500 +SOL 머니마켓액티브,484890,8,51130,3,0,0.00,155633,16705,370000,155633,0.00,931.66,42.06,42.06,7957378520,42.06,42.06,7957378520 +어보브반도체,102120,9,11780,2,1830,18.39,7047097,1526381,17780753,7047097,18.39,461.69,39.63,39.63,77830599270,37.16,37.16,77830599270 +한빛레이저,452190,10,5080,2,535,11.77,8953120,4332438,23162757,8953120,11.77,206.65,38.65,38.65,47561573635,40.42,40.42,47561573635 +휴림로봇,090710,11,1960,2,278,16.53,42210475,7866589,109623165,42210475,16.53,536.58,38.51,38.51,81419885422,37.89,37.89,81419885422 +SOL 화장품TOP3플러스,0008T0,12,10000,5,-195,-1.91,1263067,236700,3600000,1263067,-1.91,533.62,35.09,35.09,12679676595,35.22,35.22,12679676595 +제주반도체,080220,13,16000,2,1840,12.99,10236980,2367715,34442833,10236980,12.99,432.36,29.72,29.72,154770304690,28.08,28.08,154770304690 +한국ANKOR유전,152550,14,311,5,-59,-15.95,19370117,15152430,70020000,19370117,-15.95,127.84,27.66,27.66,5981368808,27.47,27.47,5981368808 +KODEX 코스닥150선물인버스,251340,15,3755,2,10,0.27,17903284,26761936,67500000,17903284,0.27,66.90,26.52,26.52,66994976440,26.43,26.43,66994976440 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9345,2,110,1.19,170157,180602,700000,170157,1.19,94.22,24.31,24.31,1590054285,24.31,24.31,1590054285 +범양건영,002410,17,3490,5,-70,-1.97,6679700,27158980,27479820,6679700,-1.97,24.59,24.31,24.31,23150032565,24.14,24.14,23150032565 +애닉,299910,18,200,5,-83,-29.33,1129914,2618103,4721384,1129914,-29.33,43.16,23.93,23.93,236745081,25.07,25.07,236745081 +삼일씨엔에스,004440,19,4685,2,565,13.71,2925475,1571509,12731947,2925475,13.71,186.16,22.98,22.98,14163349515,23.74,23.74,14163349515 +아이윈플러스,123010,20,1934,2,135,7.50,7484026,5363988,32658542,7484026,7.50,139.52,22.92,22.92,14271973150,22.60,22.60,14271973150 +씨메스,475400,21,33500,2,2200,7.03,2594691,1353028,11608430,2594691,7.03,191.77,22.35,22.35,90242331200,23.21,23.21,90242331200 +알에스오토메이션,140670,22,17000,2,940,5.85,2071774,672129,9303140,2071774,5.85,308.24,22.27,22.27,35823102460,22.65,22.65,35823102460 +켐트로스,220260,23,5210,2,710,15.78,5671235,75887,26558307,5671235,15.78,7473.26,21.35,21.35,30043770735,21.71,21.71,30043770735 +TIGER 우주방산,463250,24,13845,2,450,3.36,517450,572086,2700000,517450,3.36,90.45,19.16,19.16,7197023800,19.25,19.25,7197023800 +켐트로닉스,089010,25,26650,2,2100,8.55,2920534,2349478,15334346,2920534,8.55,124.31,19.05,19.05,79072059350,19.35,19.35,79072059350 +라이콤,388790,26,3350,2,350,11.67,5575815,242819,29913930,5575815,11.67,2296.28,18.64,18.64,18273957360,18.24,18.24,18273957360 +아모그린텍,125210,27,6350,2,580,10.05,3063757,35531,16496790,3063757,10.05,8622.77,18.57,18.57,20481192140,19.55,19.55,20481192140 +삼현,437730,28,12950,2,450,3.60,5747744,3520550,31707567,5747744,3.60,163.26,18.13,18.13,76622696430,18.66,18.66,76622696430 +엑스게이트,356680,29,9980,2,330,3.42,5161635,10924186,28543492,5161635,3.42,47.25,18.08,18.08,51265263700,18.00,18.00,51265263700 +SOL 전고체배터리&실리콘음극재,0005D0,30,10220,2,55,0.54,161889,101017,900000,161889,0.54,160.26,17.99,17.99,1667048980,18.12,18.12,1667048980 diff --git a/top30/20250207/top30-avtr-20250207-112002.csv b/top30/20250207/top30-avtr-20250207-112002.csv new file mode 100644 index 000000000000..02f43f90cea8 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18520,2,2050,12.45,20353610,38970040,24555148,20353610,12.45,52.23,82.89,82.89,377581251880,83.03,83.03,377581251880 +에스오에스랩,464080,2,15950,2,3170,24.80,12696477,1192084,17681830,12696477,24.80,1065.07,71.81,71.81,191406591670,67.87,67.87,191406591670 +피아이이,452450,3,5880,1,1350,29.80,21688445,7372678,35826000,21688445,29.80,294.17,60.54,60.54,117478673400,55.77,55.77,117478673400 +램테크놀러지,171010,4,5490,2,630,12.96,8206429,2582801,14298752,8206429,12.96,317.73,57.39,57.39,48740980000,62.09,62.09,48740980000 +온코크로스,382150,5,12770,5,-300,-2.30,6081834,14261230,11881937,6081834,-2.30,42.65,51.19,51.19,78052926160,51.44,51.44,78052926160 +필옵틱스,161580,6,43050,2,4750,12.40,10040451,7892154,22850180,10040451,12.40,127.22,43.94,43.94,430156880600,43.73,43.73,430156880600 +어보브반도체,102120,7,12070,2,2120,21.31,7794590,1526381,17780753,7794590,21.31,510.66,43.84,43.84,86740787600,40.42,40.42,86740787600 +와이씨켐,112290,8,27250,2,2250,9.00,4396906,2401843,10110545,4396906,9.00,183.06,43.49,43.49,121037296250,43.93,43.93,121037296250 +SOL 머니마켓액티브,484890,9,51130,3,0,0.00,155633,16705,370000,155633,0.00,931.66,42.06,42.06,7957378520,42.06,42.06,7957378520 +휴림로봇,090710,10,1951,2,269,15.99,43801141,7866589,109623165,43801141,15.99,556.80,39.96,39.96,84521903643,39.52,39.52,84521903643 +한빛레이저,452190,11,4990,2,445,9.79,9168150,4332438,23162757,9168150,9.79,211.62,39.58,39.58,48642528910,42.08,42.08,48642528910 +SOL 화장품TOP3플러스,0008T0,12,10000,5,-195,-1.91,1264435,236700,3600000,1264435,-1.91,534.19,35.12,35.12,12693356595,35.26,35.26,12693356595 +제주반도체,080220,13,16190,2,2030,14.34,12050615,2367715,34442833,12050615,14.34,508.96,34.99,34.99,183959511430,32.99,32.99,183959511430 +한국ANKOR유전,152550,14,310,5,-60,-16.22,19596778,15152430,70020000,19596778,-16.22,129.33,27.99,27.99,6051577235,27.88,27.88,6051577235 +KODEX 코스닥150선물인버스,251340,15,3750,2,5,0.13,18338737,26761936,67500000,18338737,0.13,68.53,27.17,27.17,68628513560,27.11,27.11,68628513560 +범양건영,002410,16,3475,5,-85,-2.39,6751932,27158980,27479820,6751932,-2.39,24.86,24.57,24.57,23401370410,24.51,24.51,23401370410 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9345,2,110,1.19,170158,180602,700000,170158,1.19,94.22,24.31,24.31,1590063630,24.31,24.31,1590063630 +애닉,299910,18,200,5,-83,-29.33,1129914,2618103,4721384,1129914,-29.33,43.16,23.93,23.93,236745081,25.07,25.07,236745081 +아이윈플러스,123010,19,1938,2,139,7.73,7689469,5363988,32658542,7689469,7.73,143.35,23.55,23.55,14668066913,23.18,23.18,14668066913 +삼일씨엔에스,004440,20,4715,2,595,14.44,2940698,1571509,12731947,2940698,14.44,187.13,23.10,23.10,14235044925,23.71,23.71,14235044925 +씨메스,475400,21,33800,2,2500,7.99,2620326,1353028,11608430,2620326,7.99,193.66,22.57,22.57,91107862250,23.22,23.22,91107862250 +알에스오토메이션,140670,22,17080,2,1020,6.35,2094732,672129,9303140,2094732,6.35,311.66,22.52,22.52,36215112860,22.79,22.79,36215112860 +켐트로스,220260,23,5220,2,720,16.00,5715848,75887,26558307,5715848,16.00,7532.05,21.52,21.52,30276054495,21.84,21.84,30276054495 +라이콤,388790,24,3310,2,310,10.33,6194693,242819,29913930,6194693,10.33,2551.16,20.71,20.71,20338197635,20.54,20.54,20338197635 +TIGER 우주방산,463250,25,13840,2,445,3.32,527199,572086,2700000,527199,3.32,92.15,19.53,19.53,7332019575,19.62,19.62,7332019575 +켐트로닉스,089010,26,26400,2,1850,7.54,2980938,2349478,15334346,2980938,7.54,126.88,19.44,19.44,80671430000,19.93,19.93,80671430000 +아모그린텍,125210,27,6270,2,500,8.67,3125252,35531,16496790,3125252,8.67,8795.85,18.94,18.94,20869353470,20.18,20.18,20869353470 +엑스게이트,356680,28,9980,2,330,3.42,5240684,10924186,28543492,5240684,3.42,47.97,18.36,18.36,52053759810,18.27,18.27,52053759810 +삼현,437730,29,12980,2,480,3.84,5776412,3520550,31707567,5776412,3.84,164.08,18.22,18.22,76993971390,18.71,18.71,76993971390 +SOL 전고체배터리&실리콘음극재,0005D0,30,10240,2,75,0.74,161999,101017,900000,161999,0.74,160.37,18.00,18.00,1668174435,18.10,18.10,1668174435 diff --git a/top30/20250207/top30-avtr-20250207-113001.csv b/top30/20250207/top30-avtr-20250207-113001.csv new file mode 100644 index 000000000000..10358f6e2f53 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18470,2,2000,12.14,20580003,38970040,24555148,20580003,12.14,52.81,83.81,83.81,381769171810,84.18,84.18,381769171810 +에스오에스랩,464080,2,15770,2,2990,23.40,12998246,1192084,17681830,12998246,23.40,1090.38,73.51,73.51,196189003490,70.36,70.36,196189003490 +피아이이,452450,3,5880,1,1350,29.80,21692373,7372678,35826000,21692373,29.80,294.23,60.55,60.55,117501770040,55.78,55.78,117501770040 +램테크놀러지,171010,4,5520,2,660,13.58,8275442,2582801,14298752,8275442,13.58,320.41,57.88,57.88,49119497420,62.23,62.23,49119497420 +온코크로스,382150,5,12900,5,-170,-1.30,6188504,14261230,11881937,6188504,-1.30,43.39,52.08,52.08,79425514480,51.82,51.82,79425514480 +어보브반도체,102120,6,12180,2,2230,22.41,8686896,1526381,17780753,8686896,22.41,569.12,48.86,48.86,97685047180,45.11,45.11,97685047180 +필옵틱스,161580,7,43100,2,4800,12.53,10254448,7892154,22850180,10254448,12.53,129.93,44.88,44.88,439359833450,44.61,44.61,439359833450 +와이씨켐,112290,8,27450,2,2450,9.80,4442388,2401843,10110545,4442388,9.80,184.96,43.94,43.94,122277624050,44.06,44.06,122277624050 +SOL 머니마켓액티브,484890,9,51125,5,-5,-0.01,155662,16705,370000,155662,-0.01,931.83,42.07,42.07,7958861145,42.07,42.07,7958861145 +휴림로봇,090710,10,1951,2,269,15.99,45459811,7866589,109623165,45459811,15.99,577.88,41.47,41.47,87768853059,41.04,41.04,87768853059 +제주반도체,080220,11,16560,2,2400,16.95,14224875,2367715,34442833,14224875,16.95,600.78,41.30,41.30,219746625330,38.53,38.53,219746625330 +한빛레이저,452190,12,4955,2,410,9.02,9332033,4332438,23162757,9332033,9.02,215.40,40.29,40.29,49455524705,43.09,43.09,49455524705 +SOL 화장품TOP3플러스,0008T0,13,9995,5,-200,-1.96,1265144,236700,3600000,1265144,-1.96,534.49,35.14,35.14,12700443105,35.30,35.30,12700443105 +한국ANKOR유전,152550,14,308,5,-62,-16.76,19800921,15152430,70020000,19800921,-16.76,130.68,28.28,28.28,6114658218,28.35,28.35,6114658218 +KODEX 코스닥150선물인버스,251340,15,3750,2,5,0.13,18509035,26761936,67500000,18509035,0.13,69.16,27.42,27.42,69267149925,27.36,27.36,69267149925 +범양건영,002410,16,3485,5,-75,-2.11,6813965,27158980,27479820,6813965,-2.11,25.09,24.80,24.80,23617068935,24.66,24.66,23617068935 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9340,2,105,1.14,170159,180602,700000,170159,1.14,94.22,24.31,24.31,1590072970,24.32,24.32,1590072970 +애닉,299910,18,200,5,-83,-29.33,1129914,2618103,4721384,1129914,-29.33,43.16,23.93,23.93,236745081,25.07,25.07,236745081 +아이윈플러스,123010,19,1928,2,129,7.17,7777101,5363988,32658542,7777101,7.17,144.99,23.81,23.81,14837435204,23.56,23.56,14837435204 +삼일씨엔에스,004440,20,4580,2,460,11.17,2978796,1571509,12731947,2978796,11.17,189.55,23.40,23.40,14411063325,24.71,24.71,14411063325 +씨메스,475400,21,33600,2,2300,7.35,2639873,1353028,11608430,2639873,7.35,195.11,22.74,22.74,91767168200,23.53,23.53,91767168200 +알에스오토메이션,140670,22,17030,2,970,6.04,2110958,672129,9303140,2110958,6.04,314.07,22.69,22.69,36491441050,23.03,23.03,36491441050 +라이콤,388790,23,3305,2,305,10.17,6606503,242819,29913930,6606503,10.17,2720.75,22.09,22.09,21700150010,21.95,21.95,21700150010 +켐트로스,220260,24,5210,2,710,15.78,5770955,75887,26558307,5770955,15.78,7604.67,21.73,21.73,30564744075,22.09,22.09,30564744075 +켐트로닉스,089010,25,26400,2,1850,7.54,3032896,2349478,15334346,3032896,7.54,129.09,19.78,19.78,82037371700,20.26,20.26,82037371700 +TIGER 우주방산,463250,26,13830,2,435,3.25,532518,572086,2700000,532518,3.25,93.08,19.72,19.72,7405614780,19.83,19.83,7405614780 +아모그린텍,125210,27,6220,2,450,7.80,3170189,35531,16496790,3170189,7.80,8922.32,19.22,19.22,21148856230,20.61,20.61,21148856230 +엑스게이트,356680,28,9930,2,280,2.90,5367373,10924186,28543492,5367373,2.90,49.13,18.80,18.80,53310345020,18.81,18.81,53310345020 +삼현,437730,29,12940,2,440,3.52,5803667,3520550,31707567,5803667,3.52,164.85,18.30,18.30,77347874460,18.85,18.85,77347874460 +SOL 전고체배터리&실리콘음극재,0005D0,30,10220,2,55,0.54,162054,101017,900000,162054,0.54,160.42,18.01,18.01,1668736585,18.14,18.14,1668736585 diff --git a/top30/20250207/top30-avtr-20250207-114001.csv b/top30/20250207/top30-avtr-20250207-114001.csv new file mode 100644 index 000000000000..41f62a26184d --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18590,2,2120,12.87,20734905,38970040,24555148,20734905,12.87,53.21,84.44,84.44,384639437070,84.26,84.26,384639437070 +에스오에스랩,464080,2,15940,2,3160,24.73,13123842,1192084,17681830,13123842,24.73,1100.92,74.22,74.22,198182505170,70.32,70.32,198182505170 +피아이이,452450,3,5880,1,1350,29.80,21694243,7372678,35826000,21694243,29.80,294.25,60.55,60.55,117512765640,55.78,55.78,117512765640 +램테크놀러지,171010,4,5530,2,670,13.79,8346582,2582801,14298752,8346582,13.79,323.16,58.37,58.37,49513607830,62.62,62.62,49513607830 +온코크로스,382150,5,12850,5,-220,-1.68,6248065,14261230,11881937,6248065,-1.68,43.81,52.58,52.58,80192000360,52.52,52.52,80192000360 +어보브반도체,102120,6,12100,2,2150,21.61,9033837,1526381,17780753,9033837,21.61,591.85,50.81,50.81,101946315150,47.38,47.38,101946315150 +필옵틱스,161580,7,43250,2,4950,12.92,10331808,7892154,22850180,10331808,12.92,130.91,45.22,45.22,442698354100,44.80,44.80,442698354100 +제주반도체,080220,8,16290,2,2130,15.04,15380473,2367715,34442833,15380473,15.04,649.59,44.66,44.66,238823213730,42.57,42.57,238823213730 +와이씨켐,112290,9,27350,2,2350,9.40,4483358,2401843,10110545,4483358,9.40,186.66,44.34,44.34,123404575550,44.63,44.63,123404575550 +SOL 머니마켓액티브,484890,10,51125,5,-5,-0.01,160675,16705,370000,160675,-0.01,961.84,43.43,43.43,8215175770,43.43,43.43,8215175770 +휴림로봇,090710,11,1951,2,269,15.99,46150797,7866589,109623165,46150797,15.99,586.67,42.10,42.10,89114527589,41.67,41.67,89114527589 +한빛레이저,452190,12,4980,2,435,9.57,9403393,4332438,23162757,9403393,9.57,217.05,40.60,40.60,49811070330,43.18,43.18,49811070330 +SOL 화장품TOP3플러스,0008T0,13,10025,5,-170,-1.67,1270501,236700,3600000,1270501,-1.67,536.76,35.29,35.29,12754073300,35.34,35.34,12754073300 +애닉,299910,14,192,5,-91,-32.16,1376559,2618103,4721384,1376559,-32.16,52.58,29.16,29.16,284100921,31.34,31.34,284100921 +한국ANKOR유전,152550,15,305,5,-65,-17.57,20001429,15152430,70020000,20001429,-17.57,132.00,28.57,28.57,6176099655,28.92,28.92,6176099655 +KODEX 코스닥150선물인버스,251340,16,3745,3,0,0.00,19213156,26761936,67500000,19213156,0.00,71.79,28.46,28.46,71904343520,28.44,28.44,71904343520 +범양건영,002410,17,3575,2,15,0.42,7030066,27158980,27479820,7030066,0.42,25.88,25.58,25.58,24382105540,24.82,24.82,24382105540 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9340,2,105,1.14,170159,180602,700000,170159,1.14,94.22,24.31,24.31,1590072970,24.32,24.32,1590072970 +아이윈플러스,123010,19,1933,2,134,7.45,7916447,5363988,32658542,7916447,7.45,147.59,24.24,24.24,15106907624,23.93,23.93,15106907624 +삼일씨엔에스,004440,20,4545,2,425,10.32,3052672,1571509,12731947,3052672,10.32,194.25,23.98,23.98,14743589850,25.48,25.48,14743589850 +아이언디바이스,464500,21,4305,2,255,6.30,3328070,2082868,13963263,3328070,6.30,159.78,23.83,23.83,14294295655,23.78,23.78,14294295655 +라이콤,388790,22,3300,2,300,10.00,6959967,242819,29913930,6959967,10.00,2866.32,23.27,23.27,22875628020,23.17,23.17,22875628020 +알에스오토메이션,140670,23,17180,2,1120,6.97,2129916,672129,9303140,2129916,6.97,316.89,22.89,22.89,36816064740,23.03,23.03,36816064740 +씨메스,475400,24,33600,2,2300,7.35,2653363,1353028,11608430,2653363,7.35,196.11,22.86,22.86,92220832650,23.64,23.64,92220832650 +켐트로스,220260,25,5210,2,710,15.78,5789006,75887,26558307,5789006,15.78,7628.46,21.80,21.80,30658913355,22.16,22.16,30658913355 +켐트로닉스,089010,26,26400,2,1850,7.54,3055652,2349478,15334346,3055652,7.54,130.06,19.93,19.93,82639342200,20.41,20.41,82639342200 +TIGER 우주방산,463250,27,13840,2,445,3.32,535073,572086,2700000,535073,3.32,93.53,19.82,19.82,7441009455,19.91,19.91,7441009455 +아모그린텍,125210,28,6240,2,470,8.15,3186123,35531,16496790,3186123,8.15,8967.16,19.31,19.31,21248040480,20.64,20.64,21248040480 +엑스게이트,356680,29,9900,2,250,2.59,5426843,10924186,28543492,5426843,2.59,49.68,19.01,19.01,53898383110,19.07,19.07,53898383110 +ACE 엔비디아밸류체인액티브,483320,30,10215,2,135,1.34,2452677,1982538,13250000,2452677,1.34,123.71,18.51,18.51,25028143220,18.49,18.49,25028143220 diff --git a/top30/20250207/top30-avtr-20250207-115001.csv b/top30/20250207/top30-avtr-20250207-115001.csv new file mode 100644 index 000000000000..0d3bbd963d71 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18500,2,2030,12.33,21135425,38970040,24555148,21135425,12.33,54.24,86.07,86.07,392105044030,86.32,86.32,392105044030 +에스오에스랩,464080,2,15840,2,3060,23.94,13276590,1192084,17681830,13276590,23.94,1113.73,75.09,75.09,200614705680,71.63,71.63,200614705680 +피아이이,452450,3,5880,1,1350,29.80,21697103,7372678,35826000,21697103,29.80,294.29,60.56,60.56,117529582440,55.79,55.79,117529582440 +램테크놀러지,171010,4,5500,2,640,13.17,8388765,2582801,14298752,8388765,13.17,324.79,58.67,58.67,49746238610,63.26,63.26,49746238610 +어보브반도체,102120,5,12630,2,2680,26.93,9853457,1526381,17780753,9853457,26.93,645.54,55.42,55.42,112121811350,49.93,49.93,112121811350 +온코크로스,382150,6,12740,5,-330,-2.52,6308088,14261230,11881937,6308088,-2.52,44.23,53.09,53.09,80959374720,53.48,53.48,80959374720 +제주반도체,080220,7,16600,2,2440,17.23,16831370,2367715,34442833,16831370,17.23,710.87,48.87,48.87,262597420530,45.93,45.93,262597420530 +필옵틱스,161580,8,43350,2,5050,13.19,10436809,7892154,22850180,10436809,13.19,132.24,45.67,45.67,447243577650,45.15,45.15,447243577650 +와이씨켐,112290,9,27500,2,2500,10.00,4504427,2401843,10110545,4504427,10.00,187.54,44.55,44.55,123984255850,44.59,44.59,123984255850 +SOL 머니마켓액티브,484890,10,51130,3,0,0.00,160685,16705,370000,160685,0.00,961.90,43.43,43.43,8215687070,43.43,43.43,8215687070 +휴림로봇,090710,11,1952,2,270,16.05,46922407,7866589,109623165,46922407,16.05,596.48,42.80,42.80,90627866100,42.35,42.35,90627866100 +한빛레이저,452190,12,4990,2,445,9.79,9483190,4332438,23162757,9483190,9.79,218.89,40.94,40.94,50210225615,43.44,43.44,50210225615 +SOL 화장품TOP3플러스,0008T0,13,10025,5,-170,-1.67,1311063,236700,3600000,1311063,-1.67,553.89,36.42,36.42,13160680195,36.47,36.47,13160680195 +애닉,299910,14,192,5,-91,-32.16,1376559,2618103,4721384,1376559,-32.16,52.58,29.16,29.16,284100921,31.34,31.34,284100921 +범양건영,002410,15,3540,5,-20,-0.56,7947797,27158980,27479820,7947797,-0.56,29.26,28.92,28.92,27666511890,28.44,28.44,27666511890 +KODEX 코스닥150선물인버스,251340,16,3745,3,0,0.00,19514864,26761936,67500000,19514864,0.00,72.92,28.91,28.91,73034378190,28.89,28.89,73034378190 +한국ANKOR유전,152550,17,307,5,-63,-17.03,20069071,15152430,70020000,20069071,-17.03,132.45,28.66,28.66,6196868675,28.83,28.83,6196868675 +라이콤,388790,18,3115,2,115,3.83,8193257,242819,29913930,8193257,3.83,3374.22,27.39,27.39,26765573980,28.72,28.72,26765573980 +아이언디바이스,464500,19,4350,2,300,7.41,3594334,2082868,13963263,3594334,7.41,172.57,25.74,25.74,15443169660,25.42,25.42,15443169660 +아이윈플러스,123010,20,1895,2,96,5.34,8178519,5363988,32658542,8178519,5.34,152.47,25.04,25.04,15605890860,25.22,25.22,15605890860 +삼일씨엔에스,004440,21,4455,2,335,8.13,3106332,1571509,12731947,3106332,8.13,197.67,24.40,24.40,14983598430,26.42,26.42,14983598430 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,9340,2,105,1.14,170159,180602,700000,170159,1.14,94.22,24.31,24.31,1590072970,24.32,24.32,1590072970 +씨메스,475400,23,33500,2,2200,7.03,2678496,1353028,11608430,2678496,7.03,197.96,23.07,23.07,93062167100,23.93,23.93,93062167100 +알에스오토메이션,140670,24,17080,2,1020,6.35,2145912,672129,9303140,2145912,6.35,319.27,23.07,23.07,37090350630,23.34,23.34,37090350630 +삼성공조,006660,25,13350,2,1320,10.97,1848703,270063,8126314,1848703,10.97,684.55,22.75,22.75,24482832760,22.57,22.57,24482832760 +켐트로스,220260,26,5200,2,700,15.56,5811201,75887,26558307,5811201,15.56,7657.70,21.88,21.88,30774395745,22.28,22.28,30774395745 +TIGER 우주방산,463250,27,13845,2,450,3.36,552835,572086,2700000,552835,3.36,96.63,20.48,20.48,7686838580,20.56,20.56,7686838580 +켐트로닉스,089010,28,26450,2,1900,7.74,3075480,2349478,15334346,3075480,7.74,130.90,20.06,20.06,83162874200,20.50,20.50,83162874200 +아모그린텍,125210,29,6220,2,450,7.80,3213100,35531,16496790,3213100,7.80,9043.09,19.48,19.48,21416459230,20.87,20.87,21416459230 +엑스게이트,356680,30,9930,2,280,2.90,5519168,10924186,28543492,5519168,2.90,50.52,19.34,19.34,54808265630,19.34,19.34,54808265630 diff --git a/top30/20250207/top30-avtr-20250207-120001.csv b/top30/20250207/top30-avtr-20250207-120001.csv new file mode 100644 index 000000000000..f46a62cb977c --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18370,2,1900,11.54,21355424,38970040,24555148,21355424,11.54,54.80,86.97,86.97,396156084040,87.82,87.82,396156084040 +에스오에스랩,464080,2,15780,2,3000,23.47,13477487,1192084,17681830,13477487,23.47,1130.58,76.22,76.22,203785318210,73.04,73.04,203785318210 +어보브반도체,102120,3,12930,1,2980,29.95,11259606,1526381,17780753,11259606,29.95,737.67,63.32,63.32,130246111640,56.65,56.65,130246111640 +피아이이,452450,4,5880,1,1350,29.80,21698948,7372678,35826000,21698948,29.80,294.32,60.57,60.57,117540431040,55.80,55.80,117540431040 +램테크놀러지,171010,5,5480,2,620,12.76,8454146,2582801,14298752,8454146,12.76,327.32,59.13,59.13,50107188300,63.95,63.95,50107188300 +제주반도체,080220,6,17330,2,3170,22.39,20257460,2367715,34442833,20257460,22.39,855.57,58.81,58.81,321003636510,53.78,53.78,321003636510 +온코크로스,382150,7,12740,5,-330,-2.52,6336650,14261230,11881937,6336650,-2.52,44.43,53.33,53.33,81323737960,53.72,53.72,81323737960 +필옵틱스,161580,8,43050,2,4750,12.40,10511721,7892154,22850180,10511721,12.40,133.19,46.00,46.00,450478194900,45.79,45.79,450478194900 +와이씨켐,112290,9,27350,2,2350,9.40,4520252,2401843,10110545,4520252,9.40,188.20,44.71,44.71,124418330150,44.99,44.99,124418330150 +휴림로봇,090710,10,1941,2,259,15.40,48019864,7866589,109623165,48019864,15.40,610.43,43.80,43.80,92757140859,43.59,43.59,92757140859 +SOL 머니마켓액티브,484890,11,51130,3,0,0.00,160685,16705,370000,160685,0.00,961.90,43.43,43.43,8215687070,43.43,43.43,8215687070 +한빛레이저,452190,12,4975,2,430,9.46,9515260,4332438,23162757,9515260,9.46,219.63,41.08,41.08,50370023210,43.71,43.71,50370023210 +SOL 화장품TOP3플러스,0008T0,13,10015,5,-180,-1.77,1343029,236700,3600000,1343029,-1.77,567.40,37.31,37.31,13480877475,37.39,37.39,13480877475 +KODEX 코스닥150선물인버스,251340,14,3745,3,0,0.00,20326104,26761936,67500000,20326104,0.00,75.95,30.11,30.11,76068608275,30.09,30.09,76068608275 +범양건영,002410,15,3560,3,0,0.00,8080554,27158980,27479820,8080554,0.00,29.75,29.41,29.41,28136906665,28.76,28.76,28136906665 +애닉,299910,16,192,5,-91,-32.16,1376559,2618103,4721384,1376559,-32.16,52.58,29.16,29.16,284100921,31.34,31.34,284100921 +아이언디바이스,464500,17,4390,2,340,8.40,4023119,2082868,13963263,4023119,8.40,193.15,28.81,28.81,17323409570,28.26,28.26,17323409570 +한국ANKOR유전,152550,18,306,5,-64,-17.30,20173750,15152430,70020000,20173750,-17.30,133.14,28.81,28.81,6229035490,29.07,29.07,6229035490 +삼성공조,006660,19,13500,2,1470,12.22,2313758,270063,8126314,2313758,12.22,856.75,28.47,28.47,30663664230,27.95,27.95,30663664230 +라이콤,388790,20,3085,2,85,2.83,8416249,242819,29913930,8416249,2.83,3466.06,28.13,28.13,27453737650,29.75,29.75,27453737650 +아이윈플러스,123010,21,1889,2,90,5.00,8307270,5363988,32658542,8307270,5.00,154.87,25.44,25.44,15849089805,25.69,25.69,15849089805 +삼일씨엔에스,004440,22,4395,2,275,6.67,3209418,1571509,12731947,3209418,6.67,204.23,25.21,25.21,15444484165,27.60,27.60,15444484165 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9340,2,105,1.14,170965,180602,700000,170965,1.14,94.66,24.42,24.42,1597601675,24.44,24.44,1597601675 +씨메스,475400,24,33200,2,1900,6.07,2718498,1353028,11608430,2718498,6.07,200.92,23.42,23.42,94387856100,24.49,24.49,94387856100 +알에스오토메이션,140670,25,17010,2,950,5.92,2163520,672129,9303140,2163520,5.92,321.89,23.26,23.26,37390207060,23.63,23.63,37390207060 +TIGER 우주방산,463250,26,13815,2,420,3.14,599428,572086,2700000,599428,3.14,104.78,22.20,22.20,8330053900,22.33,22.33,8330053900 +켐트로스,220260,27,5220,2,720,16.00,5862220,75887,26558307,5862220,16.00,7724.93,22.07,22.07,31041674535,22.39,22.39,31041674535 +켐트로닉스,089010,28,26300,2,1750,7.13,3103779,2349478,15334346,3103779,7.13,132.11,20.24,20.24,83907822450,20.81,20.81,83907822450 +ACE 엔비디아밸류체인액티브,483320,29,10220,2,140,1.39,2606337,1982538,13250000,2606337,1.39,131.46,19.67,19.67,26598194870,19.64,19.64,26598194870 +아모그린텍,125210,30,6220,2,450,7.80,3220971,35531,16496790,3220971,7.80,9065.24,19.52,19.52,21465521360,20.92,20.92,21465521360 diff --git a/top30/20250207/top30-avtr-20250207-121001.csv b/top30/20250207/top30-avtr-20250207-121001.csv new file mode 100644 index 000000000000..3386174900d5 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18340,2,1870,11.35,21473119,38970040,24555148,21473119,11.35,55.10,87.45,87.45,398319717100,88.45,88.45,398319717100 +에스오에스랩,464080,2,15840,2,3060,23.94,13590732,1192084,17681830,13590732,23.94,1140.08,76.86,76.86,205584546830,73.40,73.40,205584546830 +어보브반도체,102120,3,12760,2,2810,28.24,11727956,1526381,17780753,11727956,28.24,768.35,65.96,65.96,136272785630,60.06,60.06,136272785630 +제주반도체,080220,4,17160,2,3000,21.19,21614078,2367715,34442833,21614078,21.19,912.87,62.75,62.75,344375923650,58.27,58.27,344375923650 +피아이이,452450,5,5880,1,1350,29.80,21704870,7372678,35826000,21704870,29.80,294.40,60.58,60.58,117575252400,55.81,55.81,117575252400 +램테크놀러지,171010,6,5420,2,560,11.52,8643727,2582801,14298752,8643727,11.52,334.66,60.45,60.45,51132681740,65.98,65.98,51132681740 +온코크로스,382150,7,12740,5,-330,-2.52,6370465,14261230,11881937,6370465,-2.52,44.67,53.61,53.61,81754014320,54.01,54.01,81754014320 +필옵틱스,161580,8,43300,2,5000,13.05,10561558,7892154,22850180,10561558,13.05,133.82,46.22,46.22,452627417650,45.75,45.75,452627417650 +와이씨켐,112290,9,27350,2,2350,9.40,4540595,2401843,10110545,4540595,9.40,189.05,44.91,44.91,124972768950,45.19,45.19,124972768950 +휴림로봇,090710,10,1933,2,251,14.92,48691061,7866589,109623165,48691061,14.92,618.96,44.42,44.42,94057980372,44.39,44.39,94057980372 +SOL 머니마켓액티브,484890,11,51130,3,0,0.00,160685,16705,370000,160685,0.00,961.90,43.43,43.43,8215687070,43.43,43.43,8215687070 +한빛레이저,452190,12,5030,2,485,10.67,9623660,4332438,23162757,9623660,10.67,222.13,41.55,41.55,50913541010,43.70,43.70,50913541010 +SOL 화장품TOP3플러스,0008T0,13,10025,5,-170,-1.67,1458511,236700,3600000,1458511,-1.67,616.19,40.51,40.51,14636860050,40.56,40.56,14636860050 +범양건영,002410,14,3645,2,85,2.39,8984065,27158980,27479820,8984065,2.39,33.08,32.69,32.69,31410881600,31.36,31.36,31410881600 +애닉,299910,15,195,5,-88,-31.10,1486887,2618103,4721384,1486887,-31.10,56.79,31.49,31.49,305614881,33.19,33.19,305614881 +KODEX 코스닥150선물인버스,251340,16,3740,5,-5,-0.13,20677722,26761936,67500000,20677722,-0.13,77.27,30.63,30.63,77385414610,30.65,30.65,77385414610 +아이언디바이스,464500,17,4325,2,275,6.79,4200794,2082868,13963263,4200794,6.79,201.68,30.08,30.08,18096336105,29.97,29.97,18096336105 +삼성공조,006660,18,13330,2,1300,10.81,2432835,270063,8126314,2432835,10.81,900.84,29.94,29.94,32262929880,29.78,29.78,32262929880 +한국ANKOR유전,152550,19,307,5,-63,-17.03,20243565,15152430,70020000,20243565,-17.03,133.60,28.91,28.91,6250542306,29.08,29.08,6250542306 +라이콤,388790,20,3075,2,75,2.50,8534442,242819,29913930,8534442,2.50,3514.73,28.53,28.53,27817064505,30.24,30.24,27817064505 +삼일씨엔에스,004440,21,4490,2,370,8.98,3579844,1571509,12731947,3579844,8.98,227.80,28.12,28.12,17178335685,30.05,30.05,17178335685 +아이윈플러스,123010,22,1875,2,76,4.22,8439979,5363988,32658542,8439979,4.22,157.35,25.84,25.84,16099073337,26.29,26.29,16099073337 +퀄리타스반도체,432720,23,14190,2,1670,13.34,3410634,566584,13929192,3410634,13.34,601.96,24.49,24.49,46860413710,23.71,23.71,46860413710 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9340,2,105,1.14,170965,180602,700000,170965,1.14,94.66,24.42,24.42,1597601675,24.44,24.44,1597601675 +씨메스,475400,25,33050,2,1750,5.59,2739676,1353028,11608430,2739676,5.59,202.48,23.60,23.60,95088753450,24.78,24.78,95088753450 +알에스오토메이션,140670,26,17020,2,960,5.98,2173088,672129,9303140,2173088,5.98,323.31,23.36,23.36,37552910430,23.72,23.72,37552910430 +TIGER 우주방산,463250,27,13805,2,410,3.06,611352,572086,2700000,611352,3.06,106.86,22.64,22.64,8494754280,22.79,22.79,8494754280 +켐트로스,220260,28,5210,2,710,15.78,5899141,75887,26558307,5899141,15.78,7773.59,22.21,22.21,31233733355,22.57,22.57,31233733355 +켐트로닉스,089010,29,26200,2,1650,6.72,3145630,2349478,15334346,3145630,6.72,133.89,20.51,20.51,85001790300,21.16,21.16,85001790300 +ACE 엔비디아밸류체인액티브,483320,30,10215,2,135,1.34,2694938,1982538,13250000,2694938,1.34,135.93,20.34,20.34,27503558940,20.32,20.32,27503558940 diff --git a/top30/20250207/top30-avtr-20250207-122001.csv b/top30/20250207/top30-avtr-20250207-122001.csv new file mode 100644 index 000000000000..a9652582ae87 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18610,2,2140,12.99,21632168,38970040,24555148,21632168,12.99,55.51,88.10,88.10,401264200340,87.81,87.81,401264200340 +에스오에스랩,464080,2,15820,2,3040,23.79,13647056,1192084,17681830,13647056,23.79,1144.81,77.18,77.18,206477409620,73.81,73.81,206477409620 +어보브반도체,102120,3,12930,1,2980,29.95,11970579,1526381,17780753,11970579,29.95,784.25,67.32,67.32,139399526680,60.63,60.63,139399526680 +제주반도체,080220,4,17420,2,3260,23.02,23053751,2367715,34442833,23053751,23.02,973.67,66.93,66.93,369345063750,61.56,61.56,369345063750 +램테크놀러지,171010,5,5420,2,560,11.52,8678008,2582801,14298752,8678008,11.52,335.99,60.69,60.69,51318003630,66.22,66.22,51318003630 +피아이이,452450,6,5880,1,1350,29.80,21707851,7372678,35826000,21707851,29.80,294.44,60.59,60.59,117592780680,55.82,55.82,117592780680 +온코크로스,382150,7,12770,5,-300,-2.30,6392605,14261230,11881937,6392605,-2.30,44.83,53.80,53.80,82035954960,54.07,54.07,82035954960 +필옵틱스,161580,8,43150,2,4850,12.66,10608046,7892154,22850180,10608046,12.66,134.41,46.42,46.42,454638178500,46.11,46.11,454638178500 +와이씨켐,112290,9,27250,2,2250,9.00,4552591,2401843,10110545,4552591,9.00,189.55,45.03,45.03,125300231250,45.48,45.48,125300231250 +휴림로봇,090710,10,1941,2,259,15.40,49242289,7866589,109623165,49242289,15.40,625.97,44.92,44.92,95124997999,44.71,44.71,95124997999 +SOL 화장품TOP3플러스,0008T0,11,10050,5,-145,-1.42,1614705,236700,3600000,1614705,-1.42,682.17,44.85,44.85,16206135545,44.79,44.79,16206135545 +SOL 머니마켓액티브,484890,12,51130,3,0,0.00,160713,16705,370000,160713,0.00,962.07,43.44,43.44,8217118710,43.44,43.44,8217118710 +한빛레이저,452190,13,4975,2,430,9.46,9680133,4332438,23162757,9680133,9.46,223.43,41.79,41.79,51196463575,44.43,44.43,51196463575 +범양건영,002410,14,3655,2,95,2.67,10379074,27158980,27479820,10379074,2.67,38.22,37.77,37.77,36510540380,36.35,36.35,36510540380 +아이언디바이스,464500,15,4445,2,395,9.75,5110207,2082868,13963263,5110207,9.75,245.34,36.60,36.60,22162489635,35.71,35.71,22162489635 +KODEX 코스닥150선물인버스,251340,16,3740,5,-5,-0.13,21386591,26761936,67500000,21386591,-0.13,79.91,31.68,31.68,80038650570,31.70,31.70,80038650570 +애닉,299910,17,195,5,-88,-31.10,1486887,2618103,4721384,1486887,-31.10,56.79,31.49,31.49,305614881,33.19,33.19,305614881 +삼성공조,006660,18,13220,2,1190,9.89,2506047,270063,8126314,2506047,9.89,927.95,30.84,30.84,33234862090,30.94,30.94,33234862090 +한국ANKOR유전,152550,19,307,5,-63,-17.03,20379667,15152430,70020000,20379667,-17.03,134.50,29.11,29.11,6292335643,29.27,29.27,6292335643 +라이콤,388790,20,3080,2,80,2.67,8586991,242819,29913930,8586991,2.67,3536.38,28.71,28.71,27978448765,30.37,30.37,27978448765 +삼일씨엔에스,004440,21,4450,2,330,8.01,3651860,1571509,12731947,3651860,8.01,232.38,28.68,28.68,17501444050,30.89,30.89,17501444050 +퀄리타스반도체,432720,22,14690,2,2170,17.33,3968937,566584,13929192,3968937,17.33,700.50,28.49,28.49,54970934960,26.86,26.86,54970934960 +아이윈플러스,123010,23,1895,2,96,5.34,8520821,5363988,32658542,8520821,5.34,158.85,26.09,26.09,16252059746,26.26,26.26,16252059746 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9350,2,115,1.25,170985,180602,700000,170985,1.25,94.68,24.43,24.43,1597788675,24.41,24.41,1597788675 +씨메스,475400,25,33300,2,2000,6.39,2748475,1353028,11608430,2748475,6.39,203.14,23.68,23.68,95380470400,24.67,24.67,95380470400 +알에스오토메이션,140670,26,16930,2,870,5.42,2189708,672129,9303140,2189708,5.42,325.79,23.54,23.54,37835109130,24.02,24.02,37835109130 +TIGER 우주방산,463250,27,13810,2,415,3.10,618292,572086,2700000,618292,3.10,108.08,22.90,22.90,8590631575,23.04,23.04,8590631575 +켐트로스,220260,28,5190,2,690,15.33,5977366,75887,26558307,5977366,15.33,7876.67,22.51,22.51,31643387475,22.96,22.96,31643387475 +ACE 엔비디아밸류체인액티브,483320,29,10210,2,130,1.29,2780342,1982538,13250000,2780342,1.29,140.24,20.98,20.98,28375793230,20.98,20.98,28375793230 +켐트로닉스,089010,30,26050,2,1500,6.11,3190942,2349478,15334346,3190942,6.11,135.81,20.81,20.81,86181933150,21.57,21.57,86181933150 diff --git a/top30/20250207/top30-avtr-20250207-123001.csv b/top30/20250207/top30-avtr-20250207-123001.csv new file mode 100644 index 000000000000..c7a0dd4fdc66 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18780,2,2310,14.03,21851603,38970040,24555148,21851603,14.03,56.07,88.99,88.99,405357244410,87.90,87.90,405357244410 +에스오에스랩,464080,2,15910,2,3130,24.49,13731503,1192084,17681830,13731503,24.49,1151.89,77.66,77.66,207818709920,73.87,73.87,207818709920 +제주반도체,080220,3,17290,2,3130,22.10,23790181,2367715,34442833,23790181,22.10,1004.77,69.07,69.07,382138549940,64.17,64.17,382138549940 +어보브반도체,102120,4,12930,1,2980,29.95,11986187,1526381,17780753,11986187,29.95,785.27,67.41,67.41,139601338120,60.72,60.72,139601338120 +램테크놀러지,171010,5,5380,2,520,10.70,8726025,2582801,14298752,8726025,10.70,337.85,61.03,61.03,51577251670,67.05,67.05,51577251670 +피아이이,452450,6,5880,1,1350,29.80,21711444,7372678,35826000,21711444,29.80,294.49,60.60,60.60,117613907520,55.83,55.83,117613907520 +온코크로스,382150,7,12910,5,-160,-1.22,6474326,14261230,11881937,6474326,-1.22,45.40,54.49,54.49,83088432250,54.17,54.17,83088432250 +필옵틱스,161580,8,43100,2,4800,12.53,10652826,7892154,22850180,10652826,12.53,134.98,46.62,46.62,456570528000,46.36,46.36,456570528000 +아이언디바이스,464500,9,4655,2,605,14.94,6430551,2082868,13963263,6430551,14.94,308.74,46.05,46.05,28194583150,43.38,43.38,28194583150 +휴림로봇,090710,10,1949,2,267,15.87,49899333,7866589,109623165,49899333,15.87,634.32,45.52,45.52,96406689537,45.12,45.12,96406689537 +SOL 화장품TOP3플러스,0008T0,11,10055,5,-140,-1.37,1630718,236700,3600000,1630718,-1.37,688.94,45.30,45.30,16367223810,45.22,45.22,16367223810 +와이씨켐,112290,12,27200,2,2200,8.80,4566469,2401843,10110545,4566469,8.80,190.12,45.17,45.17,125677930100,45.70,45.70,125677930100 +SOL 머니마켓액티브,484890,13,51130,3,0,0.00,160713,16705,370000,160713,0.00,962.07,43.44,43.44,8217118710,43.44,43.44,8217118710 +한빛레이저,452190,14,5010,2,465,10.23,9724941,4332438,23162757,9724941,10.23,224.47,41.99,41.99,51419750740,44.31,44.31,51419750740 +범양건영,002410,15,3630,2,70,1.97,10775794,27158980,27479820,10775794,1.97,39.68,39.21,39.21,37953561445,38.05,38.05,37953561445 +삼성공조,006660,16,13150,2,1120,9.31,2643410,270063,8126314,2643410,9.31,978.81,32.53,32.53,35063061780,32.81,32.81,35063061780 +KODEX 코스닥150선물인버스,251340,17,3745,3,0,0.00,21469034,26761936,67500000,21469034,0.00,80.22,31.81,31.81,80347303505,31.78,31.78,80347303505 +애닉,299910,18,195,5,-88,-31.10,1486887,2618103,4721384,1486887,-31.10,56.79,31.49,31.49,305614881,33.19,33.19,305614881 +퀄리타스반도체,432720,19,14350,2,1830,14.62,4210533,566584,13929192,4210533,14.62,743.14,30.23,30.23,58472685870,29.25,29.25,58472685870 +한국ANKOR유전,152550,20,305,5,-65,-17.57,20607914,15152430,70020000,20607914,-17.57,136.00,29.43,29.43,6362048567,29.79,29.79,6362048567 +삼일씨엔에스,004440,21,4450,2,330,8.01,3680450,1571509,12731947,3680450,8.01,234.20,28.91,28.91,17628993365,31.12,31.12,17628993365 +라이콤,388790,22,3095,2,95,3.17,8638318,242819,29913930,8638318,3.17,3557.51,28.88,28.88,28136427895,30.39,30.39,28136427895 +아이윈플러스,123010,23,1879,2,80,4.45,8571048,5363988,32658542,8571048,4.45,159.79,26.24,26.24,16346741836,26.64,26.64,16346741836 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9340,2,105,1.14,171100,180602,700000,171100,1.14,94.74,24.44,24.44,1598863785,24.45,24.45,1598863785 +씨메스,475400,25,33650,2,2350,7.51,2769180,1353028,11608430,2769180,7.51,204.67,23.85,23.85,96073923050,24.60,24.60,96073923050 +알에스오토메이션,140670,26,16920,2,860,5.35,2210171,672129,9303140,2210171,5.35,328.83,23.76,23.76,38181767690,24.26,24.26,38181767690 +TIGER 우주방산,463250,27,13855,2,460,3.43,629754,572086,2700000,629754,3.43,110.08,23.32,23.32,8748968480,23.39,23.39,8748968480 +켐트로스,220260,28,5170,2,670,14.89,6011359,75887,26558307,6011359,14.89,7921.46,22.63,22.63,31819639135,23.17,23.17,31819639135 +ACE 엔비디아밸류체인액티브,483320,29,10205,2,125,1.24,2880528,1982538,13250000,2880528,1.24,145.29,21.74,21.74,29398246645,21.74,21.74,29398246645 +켐트로닉스,089010,30,25900,2,1350,5.50,3231634,2349478,15334346,3231634,5.50,137.55,21.07,21.07,87236884700,21.97,21.97,87236884700 diff --git a/top30/20250207/top30-avtr-20250207-124001.csv b/top30/20250207/top30-avtr-20250207-124001.csv new file mode 100644 index 000000000000..f18adf6e695b --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18690,2,2220,13.48,22279306,38970040,24555148,22279306,13.48,57.17,90.73,90.73,413390405630,90.08,90.08,413390405630 +에스오에스랩,464080,2,16270,2,3490,27.31,14427131,1192084,17681830,14427131,27.31,1210.24,81.59,81.59,219026465460,76.13,76.13,219026465460 +제주반도체,080220,3,17190,2,3030,21.40,24369496,2367715,34442833,24369496,21.40,1029.24,70.75,70.75,392123604130,66.23,66.23,392123604130 +어보브반도체,102120,4,12930,1,2980,29.95,11999298,1526381,17780753,11999298,29.95,786.13,67.48,67.48,139770863350,60.80,60.80,139770863350 +램테크놀러지,171010,5,5390,2,530,10.91,8751990,2582801,14298752,8751990,10.91,338.86,61.21,61.21,51717643720,67.10,67.10,51717643720 +피아이이,452450,6,5880,1,1350,29.80,21720213,7372678,35826000,21720213,29.80,294.60,60.63,60.63,117665469240,55.86,55.86,117665469240 +아이언디바이스,464500,7,4590,2,540,13.33,7964591,2082868,13963263,7964591,13.33,382.39,57.04,57.04,35260859135,55.02,55.02,35260859135 +온코크로스,382150,8,12810,5,-260,-1.99,6521756,14261230,11881937,6521756,-1.99,45.73,54.89,54.89,83697739710,54.99,54.99,83697739710 +필옵틱스,161580,9,43100,2,4800,12.53,10685456,7892154,22850180,10685456,12.53,135.39,46.76,46.76,457975968750,46.50,46.50,457975968750 +SOL 화장품TOP3플러스,0008T0,10,10065,5,-130,-1.28,1662699,236700,3600000,1662699,-1.28,702.45,46.19,46.19,16688925230,46.06,46.06,16688925230 +휴림로봇,090710,11,1935,2,253,15.04,50442495,7866589,109623165,50442495,15.04,641.22,46.01,46.01,97459772615,45.95,45.95,97459772615 +와이씨켐,112290,12,27050,2,2050,8.20,4602917,2401843,10110545,4602917,8.20,191.64,45.53,45.53,126665544550,46.31,46.31,126665544550 +SOL 머니마켓액티브,484890,13,51130,3,0,0.00,160731,16705,370000,160731,0.00,962.17,43.44,43.44,8218039050,43.44,43.44,8218039050 +한빛레이저,452190,14,4985,2,440,9.68,9789950,4332438,23162757,9789950,9.68,225.97,42.27,42.27,51745065400,44.81,44.81,51745065400 +범양건영,002410,15,3635,2,75,2.11,11055513,27158980,27479820,11055513,2.11,40.71,40.23,40.23,38967736645,39.01,39.01,38967736645 +애닉,299910,16,185,5,-98,-34.63,1686974,2618103,4721384,1686974,-34.63,64.43,35.73,35.73,342630976,39.23,39.23,342630976 +삼성공조,006660,17,13150,2,1120,9.31,2699053,270063,8126314,2699053,9.31,999.42,33.21,33.21,35792652260,33.49,33.49,35792652260 +KODEX 코스닥150선물인버스,251340,18,3745,3,0,0.00,21718970,26761936,67500000,21718970,0.00,81.16,32.18,32.18,81283316720,32.15,32.15,81283316720 +퀄리타스반도체,432720,19,14180,2,1660,13.26,4353455,566584,13929192,4353455,13.26,768.37,31.25,31.25,60513791120,30.64,30.64,60513791120 +한국ANKOR유전,152550,20,309,5,-61,-16.49,20901441,15152430,70020000,20901441,-16.49,137.94,29.85,29.85,6452046674,29.82,29.82,6452046674 +라이콤,388790,21,3135,2,135,4.50,8795866,242819,29913930,8795866,4.50,3622.40,29.40,29.40,28627698210,30.53,30.53,28627698210 +삼일씨엔에스,004440,22,4480,2,360,8.74,3703786,1571509,12731947,3703786,8.74,235.68,29.09,29.09,17733756130,31.09,31.09,17733756130 +아이윈플러스,123010,23,1878,2,79,4.39,8634447,5363988,32658542,8634447,4.39,160.97,26.44,26.44,16465880853,26.85,26.85,16465880853 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9340,2,105,1.14,171100,180602,700000,171100,1.14,94.74,24.44,24.44,1598863785,24.45,24.45,1598863785 +TIGER 우주방산,463250,25,13820,2,425,3.17,652275,572086,2700000,652275,3.17,114.02,24.16,24.16,9060436130,24.28,24.28,9060436130 +씨메스,475400,26,33600,2,2300,7.35,2786253,1353028,11608430,2786253,7.35,205.93,24.00,24.00,96648850700,24.78,24.78,96648850700 +알에스오토메이션,140670,27,16950,2,890,5.54,2218499,672129,9303140,2218499,5.54,330.07,23.85,23.85,38322937960,24.30,24.30,38322937960 +아모그린텍,125210,28,6760,2,990,17.16,3806814,35531,16496790,3806814,17.16,9999.99,23.08,23.08,25376454850,22.76,22.76,25376454850 +켐트로스,220260,29,5170,2,670,14.89,6042244,75887,26558307,6042244,14.89,7962.16,22.75,22.75,31979735075,23.29,23.29,31979735075 +ACE 엔비디아밸류체인액티브,483320,30,10215,2,135,1.34,2956519,1982538,13250000,2956519,1.34,149.13,22.31,22.31,30174181500,22.29,22.29,30174181500 diff --git a/top30/20250207/top30-avtr-20250207-125001.csv b/top30/20250207/top30-avtr-20250207-125001.csv new file mode 100644 index 000000000000..123cd916f7ea --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18670,2,2200,13.36,22477171,38970040,24555148,22477171,13.36,57.68,91.54,91.54,417099656740,90.98,90.98,417099656740 +에스오에스랩,464080,2,16120,2,3340,26.13,14825580,1192084,17681830,14825580,26.13,1243.67,83.85,83.85,225482967060,79.11,79.11,225482967060 +제주반도체,080220,3,17120,2,2960,20.90,25275251,2367715,34442833,25275251,20.90,1067.50,73.38,73.38,407570433800,69.12,69.12,407570433800 +어보브반도체,102120,4,12930,1,2980,29.95,12013445,1526381,17780753,12013445,29.95,787.05,67.56,67.56,139953784060,60.87,60.87,139953784060 +아이언디바이스,464500,5,4525,2,475,11.73,8676847,2082868,13963263,8676847,11.73,416.58,62.14,62.14,38491283435,60.92,60.92,38491283435 +램테크놀러지,171010,6,5430,2,570,11.73,8814104,2582801,14298752,8814104,11.73,341.26,61.64,61.64,52055113430,67.04,67.04,52055113430 +피아이이,452450,7,5880,1,1350,29.80,21722710,7372678,35826000,21722710,29.80,294.64,60.63,60.63,117680151600,55.86,55.86,117680151600 +온코크로스,382150,8,12850,5,-220,-1.68,6550090,14261230,11881937,6550090,-1.68,45.93,55.13,55.13,84060974570,55.06,55.06,84060974570 +SOL 화장품TOP3플러스,0008T0,9,10050,5,-145,-1.42,1702374,236700,3600000,1702374,-1.42,719.21,47.29,47.29,17087737750,47.23,47.23,17087737750 +필옵틱스,161580,10,43450,2,5150,13.45,10749314,7892154,22850180,10749314,13.45,136.20,47.04,47.04,460731599900,46.41,46.41,460731599900 +휴림로봇,090710,11,1952,2,270,16.05,51041675,7866589,109623165,51041675,16.05,648.84,46.56,46.56,98626575627,46.09,46.09,98626575627 +와이씨켐,112290,12,27550,2,2550,10.20,4653331,2401843,10110545,4653331,10.20,193.74,46.02,46.02,128048657550,45.97,45.97,128048657550 +SOL 머니마켓액티브,484890,13,51130,3,0,0.00,160731,16705,370000,160731,0.00,962.17,43.44,43.44,8218039050,43.44,43.44,8218039050 +한빛레이저,452190,14,5030,2,485,10.67,9831872,4332438,23162757,9831872,10.67,226.94,42.45,42.45,51955501145,44.59,44.59,51955501145 +범양건영,002410,15,3625,2,65,1.83,11441379,27158980,27479820,11441379,1.83,42.13,41.64,41.64,40365976015,40.52,40.52,40365976015 +애닉,299910,16,185,5,-98,-34.63,1686974,2618103,4721384,1686974,-34.63,64.43,35.73,35.73,342630976,39.23,39.23,342630976 +삼성공조,006660,17,13040,2,1010,8.40,2732636,270063,8126314,2732636,8.40,1011.85,33.63,33.63,36231534960,34.19,34.19,36231534960 +퀄리타스반도체,432720,18,13930,2,1410,11.26,4604766,566584,13929192,4604766,11.26,812.72,33.06,33.06,64028394540,33.00,33.00,64028394540 +KODEX 코스닥150선물인버스,251340,19,3745,3,0,0.00,21973617,26761936,67500000,21973617,0.00,82.11,32.55,32.55,82236984665,32.53,32.53,82236984665 +삼일씨엔에스,004440,20,4620,2,500,12.14,3860209,1571509,12731947,3860209,12.14,245.64,30.32,30.32,18450249110,31.37,31.37,18450249110 +한국ANKOR유전,152550,21,308,5,-62,-16.76,21047276,15152430,70020000,21047276,-16.76,138.90,30.06,30.06,6496961701,30.13,30.13,6496961701 +라이콤,388790,22,3100,2,100,3.33,8877519,242819,29913930,8877519,3.33,3656.02,29.68,29.68,28882804725,31.15,31.15,28882804725 +아모그린텍,125210,23,6940,2,1170,20.28,4552051,35531,16496790,4552051,20.28,9999.99,27.59,27.59,30520096190,26.66,26.66,30520096190 +아이윈플러스,123010,24,1862,2,63,3.50,8760898,5363988,32658542,8760898,3.50,163.33,26.83,26.83,16702150242,27.47,27.47,16702150242 +TIGER 우주방산,463250,25,13845,2,450,3.36,666465,572086,2700000,666465,3.36,116.50,24.68,24.68,9256727935,24.76,24.76,9256727935 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9340,2,105,1.14,171100,180602,700000,171100,1.14,94.74,24.44,24.44,1598863785,24.45,24.45,1598863785 +전진건설로봇,079900,27,49400,2,7350,17.48,3532049,3928837,14592545,3532049,17.48,89.90,24.20,24.20,163237560950,22.64,22.64,163237560950 +씨메스,475400,28,33900,2,2600,8.31,2807569,1353028,11608430,2807569,8.31,207.50,24.19,24.19,97370022650,24.74,24.74,97370022650 +알에스오토메이션,140670,29,16840,2,780,4.86,2248602,672129,9303140,2248602,4.86,334.55,24.17,24.17,38830451140,24.79,24.79,38830451140 +켐트로스,220260,30,5120,2,620,13.78,6150418,75887,26558307,6150418,13.78,8104.71,23.16,23.16,32535908315,23.93,23.93,32535908315 diff --git a/top30/20250207/top30-avtr-20250207-130001.csv b/top30/20250207/top30-avtr-20250207-130001.csv new file mode 100644 index 000000000000..5e0570ae26eb --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18580,2,2110,12.81,22661806,38970040,24555148,22661806,12.81,58.15,92.29,92.29,420541130630,92.18,92.18,420541130630 +에스오에스랩,464080,2,16110,2,3330,26.06,15092341,1192084,17681830,15092341,26.06,1266.05,85.36,85.36,229790667190,80.67,80.67,229790667190 +제주반도체,080220,3,16820,2,2660,18.79,25853629,2367715,34442833,25853629,18.79,1091.92,75.06,75.06,417436498830,72.06,72.06,417436498830 +어보브반도체,102120,4,12930,1,2980,29.95,12029712,1526381,17780753,12029712,29.95,788.12,67.66,67.66,140164116370,60.97,60.97,140164116370 +아이언디바이스,464500,5,4425,2,375,9.26,9224056,2082868,13963263,9224056,9.26,442.85,66.06,66.06,40956942955,66.29,66.29,40956942955 +램테크놀러지,171010,6,5390,2,530,10.91,8884204,2582801,14298752,8884204,10.91,343.98,62.13,62.13,52434513980,68.03,68.03,52434513980 +피아이이,452450,7,5880,1,1350,29.80,21724112,7372678,35826000,21724112,29.80,294.66,60.64,60.64,117688395360,55.87,55.87,117688395360 +온코크로스,382150,8,12740,5,-330,-2.52,6606059,14261230,11881937,6606059,-2.52,46.32,55.60,55.60,84775056560,56.00,56.00,84775056560 +범양건영,002410,9,3835,2,275,7.72,13833377,27158980,27479820,13833377,7.72,50.93,50.34,50.34,49381922240,46.86,46.86,49381922240 +필옵틱스,161580,10,42950,2,4650,12.14,10917359,7892154,22850180,10917359,12.14,138.33,47.78,47.78,468019075100,47.69,47.69,468019075100 +SOL 화장품TOP3플러스,0008T0,11,10055,5,-140,-1.37,1707941,236700,3600000,1707941,-1.37,721.56,47.44,47.44,17143660380,47.36,47.36,17143660380 +휴림로봇,090710,12,1944,2,262,15.58,51456861,7866589,109623165,51456861,15.58,654.12,46.94,46.94,99433850226,46.66,46.66,99433850226 +와이씨켐,112290,13,27300,2,2300,9.20,4682537,2401843,10110545,4682537,9.20,194.96,46.31,46.31,128852852600,46.68,46.68,128852852600 +SOL 머니마켓액티브,484890,14,51130,3,0,0.00,160732,16705,370000,160732,0.00,962.18,43.44,43.44,8218090180,43.44,43.44,8218090180 +한빛레이저,452190,15,4990,2,445,9.79,9868818,4332438,23162757,9868818,9.79,227.79,42.61,42.61,52140015220,45.11,45.11,52140015220 +애닉,299910,16,185,5,-98,-34.63,1686974,2618103,4721384,1686974,-34.63,64.43,35.73,35.73,342630976,39.23,39.23,342630976 +삼성공조,006660,17,13030,2,1000,8.31,2770843,270063,8126314,2770843,8.31,1026.00,34.10,34.10,36728565210,34.69,34.69,36728565210 +퀄리타스반도체,432720,18,13850,2,1330,10.62,4698487,566584,13929192,4698487,10.62,829.27,33.73,33.73,65339690740,33.87,33.87,65339690740 +KODEX 코스닥150선물인버스,251340,19,3745,3,0,0.00,22290977,26761936,67500000,22290977,0.00,83.29,33.02,33.02,83425405560,33.00,33.00,83425405560 +삼일씨엔에스,004440,20,4565,2,445,10.80,3913075,1571509,12731947,3913075,10.80,249.00,30.73,30.73,18691843420,32.16,32.16,18691843420 +한국ANKOR유전,152550,21,308,5,-62,-16.76,21197037,15152430,70020000,21197037,-16.76,139.89,30.27,30.27,6542941419,30.34,30.34,6542941419 +아모그린텍,125210,22,6820,2,1050,18.20,4926854,35531,16496790,4926854,18.20,9999.99,29.87,29.87,33092857960,29.41,29.41,33092857960 +라이콤,388790,23,3115,2,115,3.83,8905012,242819,29913930,8905012,3.83,3667.35,29.77,29.77,28968096280,31.09,31.09,28968096280 +대동기어,008830,24,17130,2,1720,11.16,2655012,5024430,8987520,2655012,11.16,52.84,29.54,29.54,43349460100,28.16,28.16,43349460100 +전진건설로봇,079900,25,51900,2,9850,23.42,4234934,3928837,14592545,4234934,23.42,107.79,29.02,29.02,198647249900,26.23,26.23,198647249900 +아이윈플러스,123010,26,1864,2,65,3.61,8864959,5363988,32658542,8864959,3.61,165.27,27.14,27.14,16895719833,27.75,27.75,16895719833 +TIGER 우주방산,463250,27,13825,2,430,3.21,682088,572086,2700000,682088,3.21,119.23,25.26,25.26,9473004955,25.38,25.38,9473004955 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9350,2,115,1.25,171138,180602,700000,171138,1.25,94.76,24.45,24.45,1599219040,24.43,24.43,1599219040 +알에스오토메이션,140670,29,16740,2,680,4.23,2267318,672129,9303140,2267318,4.23,337.33,24.37,24.37,39144825710,25.14,25.14,39144825710 +씨메스,475400,30,33550,2,2250,7.19,2824580,1353028,11608430,2824580,7.19,208.76,24.33,24.33,97944166250,25.15,25.15,97944166250 diff --git a/top30/20250207/top30-avtr-20250207-131002.csv b/top30/20250207/top30-avtr-20250207-131002.csv new file mode 100644 index 000000000000..ee160dbe87b3 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18850,2,2380,14.45,23210516,38970040,24555148,23210516,14.45,59.56,94.52,94.52,430881666100,93.09,93.09,430881666100 +에스오에스랩,464080,2,16000,2,3220,25.20,15345548,1192084,17681830,15345548,25.20,1287.29,86.79,86.79,233863551870,82.66,82.66,233863551870 +제주반도체,080220,3,16950,2,2790,19.70,26739502,2367715,34442833,26739502,19.70,1129.34,77.63,77.63,432303864030,74.05,74.05,432303864030 +어보브반도체,102120,4,12900,2,2950,29.65,12583839,1526381,17780753,12583839,29.65,824.42,70.77,70.77,147319509640,64.23,64.23,147319509640 +아이언디바이스,464500,5,4355,2,305,7.53,9759532,2082868,13963263,9759532,7.53,468.56,69.89,69.89,43299737165,71.20,71.20,43299737165 +램테크놀러지,171010,6,5430,2,570,11.73,8967736,2582801,14298752,8967736,11.73,347.21,62.72,62.72,52884043160,68.11,68.11,52884043160 +피아이이,452450,7,5880,1,1350,29.80,21725009,7372678,35826000,21725009,29.80,294.67,60.64,60.64,117693669720,55.87,55.87,117693669720 +범양건영,002410,8,3690,2,130,3.65,15838039,27158980,27479820,15838039,3.65,58.32,57.64,57.64,56930180340,56.14,56.14,56930180340 +온코크로스,382150,9,12700,5,-370,-2.83,6695517,14261230,11881937,6695517,-2.83,46.95,56.35,56.35,85910186710,56.93,56.93,85910186710 +필옵틱스,161580,10,43000,2,4700,12.27,11052695,7892154,22850180,11052695,12.27,140.05,48.37,48.37,473827089100,48.22,48.22,473827089100 +대동기어,008830,11,17330,2,1920,12.46,4344649,5024430,8987520,4344649,12.46,86.47,48.34,48.34,73065429760,46.91,46.91,73065429760 +SOL 화장품TOP3플러스,0008T0,12,10045,5,-150,-1.47,1708559,236700,3600000,1708559,-1.47,721.82,47.46,47.46,17149868775,47.43,47.43,17149868775 +휴림로봇,090710,13,1946,2,264,15.70,51977115,7866589,109623165,51977115,15.70,660.73,47.41,47.41,100442763956,47.08,47.08,100442763956 +와이씨켐,112290,14,27050,2,2050,8.20,4731237,2401843,10110545,4731237,8.20,196.98,46.80,46.80,130171365900,47.60,47.60,130171365900 +SOL 머니마켓액티브,484890,15,51125,5,-5,-0.01,160890,16705,370000,160890,-0.01,963.12,43.48,43.48,8226167930,43.49,43.49,8226167930 +한빛레이저,452190,16,4990,2,445,9.79,9943993,4332438,23162757,9943993,9.79,229.52,42.93,42.93,52515191170,45.44,45.44,52515191170 +애닉,299910,17,188,5,-95,-33.57,1838125,2618103,4721384,1838125,-33.57,70.21,38.93,38.93,371047364,41.80,41.80,371047364 +퀄리타스반도체,432720,18,13770,2,1250,9.98,4842510,566584,13929192,4842510,9.98,854.69,34.77,34.77,67311764370,35.09,35.09,67311764370 +삼성공조,006660,19,12940,2,910,7.56,2805841,270063,8126314,2805841,7.56,1038.96,34.53,34.53,37183487600,35.36,35.36,37183487600 +KODEX 코스닥150선물인버스,251340,20,3745,3,0,0.00,22480015,26761936,67500000,22480015,0.00,84.00,33.30,33.30,84133459220,33.28,33.28,84133459220 +전진건설로봇,079900,21,52400,2,10350,24.61,4807512,3928837,14592545,4807512,24.61,122.36,32.94,32.94,228629809500,29.90,29.90,228629809500 +아모그린텍,125210,22,6800,2,1030,17.85,5188681,35531,16496790,5188681,17.85,9999.99,31.45,31.45,34875020720,31.09,31.09,34875020720 +삼일씨엔에스,004440,23,4605,2,485,11.77,3944520,1571509,12731947,3944520,11.77,251.00,30.98,30.98,18835714160,32.13,32.13,18835714160 +한국ANKOR유전,152550,24,308,5,-62,-16.76,21318512,15152430,70020000,21318512,-16.76,140.69,30.45,30.45,6580164828,30.51,30.51,6580164828 +라이콤,388790,25,3095,2,95,3.17,8963069,242819,29913930,8963069,3.17,3691.26,29.96,29.96,29147812295,31.48,31.48,29147812295 +아이윈플러스,123010,26,1834,2,35,1.95,9050352,5363988,32658542,9050352,1.95,168.72,27.71,27.71,17237000457,28.78,28.78,17237000457 +TIGER 우주방산,463250,27,13820,2,425,3.17,683176,572086,2700000,683176,3.17,119.42,25.30,25.30,9488026990,25.43,25.43,9488026990 +알에스오토메이션,140670,28,16810,2,750,4.67,2290526,672129,9303140,2290526,4.67,340.79,24.62,24.62,39532996810,25.28,25.28,39532996810 +씨메스,475400,29,33700,2,2400,7.67,2842755,1353028,11608430,2842755,7.67,210.10,24.49,24.49,98555874400,25.19,25.19,98555874400 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9350,2,115,1.25,171150,180602,700000,171150,1.25,94.77,24.45,24.45,1599331240,24.44,24.44,1599331240 diff --git a/top30/20250207/top30-avtr-20250207-132002.csv b/top30/20250207/top30-avtr-20250207-132002.csv new file mode 100644 index 000000000000..28fa72976408 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18800,2,2330,14.15,23468436,38970040,24555148,23468436,14.15,60.22,95.57,95.57,435745163110,94.39,94.39,435745163110 +에스오에스랩,464080,2,15870,2,3090,24.18,15708704,1192084,17681830,15708704,24.18,1317.75,88.84,88.84,239635227670,85.40,85.40,239635227670 +제주반도체,080220,3,16700,2,2540,17.94,27164627,2367715,34442833,27164627,17.94,1147.29,78.87,78.87,439426100920,76.40,76.40,439426100920 +어보브반도체,102120,4,12810,2,2860,28.74,12754781,1526381,17780753,12754781,28.74,835.62,71.73,71.73,149514396390,65.64,65.64,149514396390 +아이언디바이스,464500,5,4320,2,270,6.67,9976094,2082868,13963263,9976094,6.67,478.96,71.45,71.45,44238136860,73.34,73.34,44238136860 +램테크놀러지,171010,6,5370,2,510,10.49,9015279,2582801,14298752,9015279,10.49,349.05,63.05,63.05,53139494310,69.21,69.21,53139494310 +피아이이,452450,7,5880,1,1350,29.80,21728358,7372678,35826000,21728358,29.80,294.71,60.65,60.65,117713361840,55.88,55.88,117713361840 +범양건영,002410,8,3765,2,205,5.76,16521729,27158980,27479820,16521729,5.76,60.83,60.12,60.12,59483318425,57.49,57.49,59483318425 +대동기어,008830,9,17420,2,2010,13.04,5125044,5024430,8987520,5125044,13.04,102.00,57.02,57.02,86628048590,55.33,55.33,86628048590 +온코크로스,382150,10,12710,5,-360,-2.75,6719627,14261230,11881937,6719627,-2.75,47.12,56.55,56.55,86217129080,57.09,57.09,86217129080 +필옵틱스,161580,11,42900,2,4600,12.01,11105957,7892154,22850180,11105957,12.01,140.72,48.60,48.60,476114014850,48.57,48.57,476114014850 +휴림로봇,090710,12,1956,2,274,16.29,53038220,7866589,109623165,53038220,16.29,674.22,48.38,48.38,102520504897,47.81,47.81,102520504897 +SOL 화장품TOP3플러스,0008T0,13,10050,5,-145,-1.42,1711725,236700,3600000,1711725,-1.42,723.16,47.55,47.55,17181656055,47.49,47.49,17181656055 +와이씨켐,112290,14,26800,2,1800,7.20,4765461,2401843,10110545,4765461,7.20,198.41,47.13,47.13,131093800550,48.38,48.38,131093800550 +SOL 머니마켓액티브,484890,15,51130,3,0,0.00,160893,16705,370000,160893,0.00,963.14,43.48,43.48,8226321320,43.48,43.48,8226321320 +한빛레이저,452190,16,4935,2,390,8.58,10014421,4332438,23162757,10014421,8.58,231.15,43.24,43.24,52864899915,46.25,46.25,52864899915 +애닉,299910,17,188,5,-95,-33.57,1838125,2618103,4721384,1838125,-33.57,70.21,38.93,38.93,371047364,41.80,41.80,371047364 +전진건설로봇,079900,18,53600,2,11550,27.47,5236898,3928837,14592545,5236898,27.47,133.29,35.89,35.89,251376993900,32.14,32.14,251376993900 +퀄리타스반도체,432720,19,13610,2,1090,8.71,4915871,566584,13929192,4915871,8.71,867.63,35.29,35.29,68311972960,36.03,36.03,68311972960 +삼성공조,006660,20,12890,2,860,7.15,2841154,270063,8126314,2841154,7.15,1052.03,34.96,34.96,37638297620,35.93,35.93,37638297620 +KODEX 코스닥150선물인버스,251340,21,3740,5,-5,-0.13,22915065,26761936,67500000,22915065,-0.13,85.63,33.95,33.95,85760742160,33.97,33.97,85760742160 +아모그린텍,125210,22,6780,2,1010,17.50,5393764,35531,16496790,5393764,17.50,9999.99,32.70,32.70,36264044220,32.42,32.42,36264044220 +삼일씨엔에스,004440,23,4615,2,495,12.01,4012589,1571509,12731947,4012589,12.01,255.33,31.52,31.52,19151652225,32.59,32.59,19151652225 +한국ANKOR유전,152550,24,307,5,-63,-17.03,21427642,15152430,70020000,21427642,-17.03,141.41,30.60,30.60,6613575958,30.77,30.77,6613575958 +라이콤,388790,25,3075,2,75,2.50,9003478,242819,29913930,9003478,2.50,3707.90,30.10,30.10,29272312265,31.82,31.82,29272312265 +아이윈플러스,123010,26,1861,2,62,3.45,9207462,5363988,32658542,9207462,3.45,171.65,28.19,28.19,17528155534,28.84,28.84,17528155534 +TIGER 우주방산,463250,27,13710,2,315,2.35,694089,572086,2700000,694089,2.35,121.33,25.71,25.71,9638411030,26.04,26.04,9638411030 +ACE 엔비디아밸류체인액티브,483320,28,10210,2,130,1.29,3282007,1982538,13250000,3282007,1.29,165.55,24.77,24.77,33497465815,24.76,24.76,33497465815 +알에스오토메이션,140670,29,16850,2,790,4.92,2300812,672129,9303140,2300812,4.92,342.32,24.73,24.73,39706240120,25.33,25.33,39706240120 +씨메스,475400,30,33750,2,2450,7.83,2851917,1353028,11608430,2851917,7.83,210.78,24.57,24.57,98865338550,25.23,25.23,98865338550 diff --git a/top30/20250207/top30-avtr-20250207-133001.csv b/top30/20250207/top30-avtr-20250207-133001.csv new file mode 100644 index 000000000000..fa0e94e08e75 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18760,2,2290,13.90,23672163,38970040,24555148,23672163,13.90,60.74,96.40,96.40,439563610150,95.42,95.42,439563610150 +에스오에스랩,464080,2,15720,2,2940,23.00,16072272,1192084,17681830,16072272,23.00,1348.25,90.90,90.90,245358254880,88.27,88.27,245358254880 +제주반도체,080220,3,16820,2,2660,18.79,27514100,2367715,34442833,27514100,18.79,1162.05,79.88,79.88,445275743450,76.86,76.86,445275743450 +대동기어,008830,4,18140,2,2730,17.72,6871398,5024430,8987520,6871398,17.72,136.76,76.45,76.45,118055955210,72.41,72.41,118055955210 +아이언디바이스,464500,5,4345,2,295,7.28,10147282,2082868,13963263,10147282,7.28,487.18,72.67,72.67,44982044475,74.14,74.14,44982044475 +어보브반도체,102120,6,12850,2,2900,29.15,12863067,1526381,17780753,12863067,29.15,842.72,72.34,72.34,150901380220,66.04,66.04,150901380220 +범양건영,002410,7,3785,2,225,6.32,18068859,27158980,27479820,18068859,6.32,66.53,65.75,65.75,65363703260,62.84,62.84,65363703260 +램테크놀러지,171010,8,5320,2,460,9.47,9112331,2582801,14298752,9112331,9.47,352.81,63.73,63.73,53655175530,70.53,70.53,53655175530 +피아이이,452450,9,5880,1,1350,29.80,21732476,7372678,35826000,21732476,29.80,294.77,60.66,60.66,117737575680,55.89,55.89,117737575680 +온코크로스,382150,10,12700,5,-370,-2.83,6741300,14261230,11881937,6741300,-2.83,47.27,56.74,56.74,86492530300,57.32,57.32,86492530300 +휴림로봇,090710,11,1961,2,279,16.59,54033273,7866589,109623165,54033273,16.59,686.87,49.29,49.29,104480316023,48.60,48.60,104480316023 +필옵틱스,161580,12,43000,2,4700,12.27,11246869,7892154,22850180,11246869,12.27,142.51,49.22,49.22,482142074200,49.07,49.07,482142074200 +SOL 화장품TOP3플러스,0008T0,13,10025,5,-170,-1.67,1735414,236700,3600000,1735414,-1.67,733.17,48.21,48.21,17419388065,48.27,48.27,17419388065 +와이씨켐,112290,14,26850,2,1850,7.40,4798619,2401843,10110545,4798619,7.40,199.79,47.46,47.46,131983288200,48.62,48.62,131983288200 +SOL 머니마켓액티브,484890,15,51130,3,0,0.00,163353,16705,370000,163353,0.00,977.87,44.15,44.15,8352101120,44.15,44.15,8352101120 +한빛레이저,452190,16,4945,2,400,8.80,10099753,4332438,23162757,10099753,8.80,233.12,43.60,43.60,53286267810,46.52,46.52,53286267810 +애닉,299910,17,188,5,-95,-33.57,1838125,2618103,4721384,1838125,-33.57,70.21,38.93,38.93,371047364,41.80,41.80,371047364 +전진건설로봇,079900,18,53600,2,11550,27.47,5501256,3928837,14592545,5501256,27.47,140.02,37.70,37.70,265513340500,33.95,33.95,265513340500 +퀄리타스반도체,432720,19,13580,2,1060,8.47,4986187,566584,13929192,4986187,8.47,880.04,35.80,35.80,69263525350,36.62,36.62,69263525350 +삼성공조,006660,20,12980,2,950,7.90,2860179,270063,8126314,2860179,7.90,1059.08,35.20,35.20,37884887330,35.92,35.92,37884887330 +KODEX 코스닥150선물인버스,251340,21,3740,5,-5,-0.13,23233523,26761936,67500000,23233523,-0.13,86.82,34.42,34.42,86950353570,34.44,34.44,86950353570 +아모그린텍,125210,22,6770,2,1000,17.33,5603436,35531,16496790,5603436,17.33,9999.99,33.97,33.97,37679968010,33.74,33.74,37679968010 +삼일씨엔에스,004440,23,4645,2,525,12.74,4068439,1571509,12731947,4068439,12.74,258.89,31.95,31.95,19407674830,32.82,32.82,19407674830 +한국ANKOR유전,152550,24,307,5,-63,-17.03,21544269,15152430,70020000,21544269,-17.03,142.18,30.77,30.77,6649281894,30.93,30.93,6649281894 +라이콤,388790,25,3070,2,70,2.33,9063375,242819,29913930,9063375,2.33,3732.56,30.30,30.30,29456173320,32.07,32.07,29456173320 +아이윈플러스,123010,26,1859,2,60,3.34,9272832,5363988,32658542,9272832,3.34,172.87,28.39,28.39,17649334079,29.07,29.07,17649334079 +TIGER 우주방산,463250,27,13690,2,295,2.20,737394,572086,2700000,737394,2.20,128.90,27.31,27.31,10233460305,27.69,27.69,10233460305 +ACE 엔비디아밸류체인액티브,483320,28,10215,2,135,1.34,3346470,1982538,13250000,3346470,1.34,168.80,25.26,25.26,34155797705,25.24,25.24,34155797705 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,29,9350,2,115,1.25,173714,180602,700000,173714,1.25,96.19,24.82,24.82,1623304640,24.80,24.80,1623304640 +알에스오토메이션,140670,30,16810,2,750,4.67,2307232,672129,9303140,2307232,4.67,343.27,24.80,24.80,39814434840,25.46,25.46,39814434840 diff --git a/top30/20250207/top30-avtr-20250207-134002.csv b/top30/20250207/top30-avtr-20250207-134002.csv new file mode 100644 index 000000000000..c8176d560691 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18720,2,2250,13.66,23899201,38970040,24555148,23899201,13.66,61.33,97.33,97.33,443833214630,96.55,96.55,443833214630 +에스오에스랩,464080,2,15870,2,3090,24.18,16232457,1192084,17681830,16232457,24.18,1361.69,91.80,91.80,247886632900,88.34,88.34,247886632900 +대동기어,008830,3,17960,2,2550,16.55,7746946,5024430,8987520,7746946,16.55,154.19,86.20,86.20,133949556980,82.98,82.98,133949556980 +제주반도체,080220,4,16970,2,2810,19.84,28109938,2367715,34442833,28109938,19.84,1187.22,81.61,81.61,455372331390,77.91,77.91,455372331390 +아이언디바이스,464500,5,4315,2,265,6.54,10348896,2082868,13963263,10348896,6.54,496.86,74.12,74.12,45849650415,76.10,76.10,45849650415 +어보브반도체,102120,6,12870,2,2920,29.35,12986041,1526381,17780753,12986041,29.35,850.77,73.03,73.03,152484544860,66.63,66.63,152484544860 +범양건영,002410,7,3710,2,150,4.21,18954238,27158980,27479820,18954238,4.21,69.79,68.98,68.98,68668537710,67.36,67.36,68668537710 +램테크놀러지,171010,8,5290,2,430,8.85,9157458,2582801,14298752,9157458,8.85,354.56,64.04,64.04,53894117840,71.25,71.25,53894117840 +피아이이,452450,9,5880,1,1350,29.80,21734844,7372678,35826000,21734844,29.80,294.80,60.67,60.67,117751499520,55.90,55.90,117751499520 +온코크로스,382150,10,12760,5,-310,-2.37,6759674,14261230,11881937,6759674,-2.37,47.40,56.89,56.89,86726546780,57.20,57.20,86726546780 +SOL 머니마켓액티브,484890,11,51130,3,0,0.00,188890,16705,370000,188890,0.00,1130.74,51.05,51.05,9657807930,51.05,51.05,9657807930 +휴림로봇,090710,12,1983,2,301,17.90,55155073,7866589,109623165,55155073,17.90,701.13,50.31,50.31,106700115211,49.08,49.08,106700115211 +SOL 화장품TOP3플러스,0008T0,13,10010,5,-185,-1.81,1808017,236700,3600000,1808017,-1.81,763.84,50.22,50.22,18146170555,50.36,50.36,18146170555 +필옵틱스,161580,14,42900,2,4600,12.01,11344246,7892154,22850180,11344246,12.01,143.74,49.65,49.65,486329475650,49.61,49.61,486329475650 +와이씨켐,112290,15,26950,2,1950,7.80,4813997,2401843,10110545,4813997,7.80,200.43,47.61,47.61,132397417850,48.59,48.59,132397417850 +한빛레이저,452190,16,4905,2,360,7.92,10173277,4332438,23162757,10173277,7.92,234.82,43.92,43.92,53648389050,47.22,47.22,53648389050 +애닉,299910,17,190,5,-93,-32.86,1915747,2618103,4721384,1915747,-32.86,73.17,40.58,40.58,385795544,43.01,43.01,385795544 +전진건설로봇,079900,18,53000,2,10950,26.04,5619116,3928837,14592545,5619116,26.04,143.02,38.51,38.51,271776993500,35.14,35.14,271776993500 +퀄리타스반도체,432720,19,13700,2,1180,9.42,5038030,566584,13929192,5038030,9.42,889.19,36.17,36.17,69970846460,36.67,36.67,69970846460 +아모그린텍,125210,20,6760,2,990,17.16,5832944,35531,16496790,5832944,17.16,9999.99,35.36,35.36,39244804070,35.19,35.19,39244804070 +삼성공조,006660,21,12940,2,910,7.56,2870551,270063,8126314,2870551,7.56,1062.92,35.32,35.32,38019029190,36.16,36.16,38019029190 +KODEX 코스닥150선물인버스,251340,22,3745,3,0,0.00,23578279,26761936,67500000,23578279,0.00,88.10,34.93,34.93,88239790760,34.91,34.91,88239790760 +삼일씨엔에스,004440,23,4555,2,435,10.56,4093648,1571509,12731947,4093648,10.56,260.49,32.15,32.15,19523902870,33.67,33.67,19523902870 +한국ANKOR유전,152550,24,307,5,-63,-17.03,21570168,15152430,70020000,21570168,-17.03,142.35,30.81,30.81,6657224690,30.97,30.97,6657224690 +라이콤,388790,25,3105,2,105,3.50,9117413,242819,29913930,9117413,3.50,3754.82,30.48,30.48,29622862070,31.89,31.89,29622862070 +아이윈플러스,123010,26,1871,2,72,4.00,9360064,5363988,32658542,9360064,4.00,174.50,28.66,28.66,17811865515,29.15,29.15,17811865515 +TIGER 우주방산,463250,27,13680,2,285,2.13,752906,572086,2700000,752906,2.13,131.61,27.89,27.89,10446059430,28.28,28.28,10446059430 +에스피소프트,443670,28,10860,2,1090,11.16,6504152,844492,24201392,6504152,11.16,770.19,26.88,26.88,68998313610,26.25,26.25,68998313610 +ACE 엔비디아밸류체인액티브,483320,29,10205,2,125,1.24,3459752,1982538,13250000,3459752,1.24,174.51,26.11,26.11,35312313785,26.12,26.12,35312313785 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9345,2,110,1.19,174716,180602,700000,174716,1.19,96.74,24.96,24.96,1632673335,24.96,24.96,1632673335 diff --git a/top30/20250207/top30-avtr-20250207-135001.csv b/top30/20250207/top30-avtr-20250207-135001.csv new file mode 100644 index 000000000000..e153530a4f27 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18750,2,2280,13.84,24078434,38970040,24555148,24078434,13.84,61.79,98.06,98.06,447202074090,97.13,97.13,447202074090 +에스오에스랩,464080,2,15860,2,3080,24.10,16365602,1192084,17681830,16365602,24.10,1372.86,92.56,92.56,249996967200,89.15,89.15,249996967200 +대동기어,008830,3,18050,2,2640,17.13,8175394,5024430,8987520,8175394,17.13,162.71,90.96,90.96,141655251150,87.32,87.32,141655251150 +제주반도체,080220,4,16910,2,2750,19.42,28384895,2367715,34442833,28384895,19.42,1198.83,82.41,82.41,460034099520,78.99,78.99,460034099520 +아이언디바이스,464500,5,4300,2,250,6.17,10430739,2082868,13963263,10430739,6.17,500.79,74.70,74.70,46200966875,76.95,76.95,46200966875 +어보브반도체,102120,6,12870,2,2920,29.35,13104759,1526381,17780753,13104759,29.35,858.55,73.70,73.70,154010415770,67.30,67.30,154010415770 +범양건영,002410,7,3640,2,80,2.25,19411145,27158980,27479820,19411145,2.25,71.47,70.64,70.64,70345103165,70.33,70.33,70345103165 +램테크놀러지,171010,8,5480,2,620,12.76,9540962,2582801,14298752,9540962,12.76,369.40,66.73,66.73,55983689900,71.45,71.45,55983689900 +피아이이,452450,9,5880,1,1350,29.80,21736220,7372678,35826000,21736220,29.80,294.82,60.67,60.67,117759590400,55.90,55.90,117759590400 +온코크로스,382150,10,12820,5,-250,-1.91,6833285,14261230,11881937,6833285,-1.91,47.92,57.51,57.51,87664198640,57.55,57.55,87664198640 +휴림로봇,090710,11,1982,2,300,17.84,56867324,7866589,109623165,56867324,17.84,722.90,51.88,51.88,110102869102,50.67,50.67,110102869102 +SOL 머니마켓액티브,484890,12,51130,3,0,0.00,188891,16705,370000,188891,0.00,1130.75,51.05,51.05,9657859060,51.05,51.05,9657859060 +SOL 화장품TOP3플러스,0008T0,13,10010,5,-185,-1.81,1832107,236700,3600000,1832107,-1.81,774.02,50.89,50.89,18387252840,51.02,51.02,18387252840 +필옵틱스,161580,14,43400,2,5100,13.32,11493779,7892154,22850180,11493779,13.32,145.64,50.30,50.30,492795292050,49.69,49.69,492795292050 +와이씨켐,112290,15,27050,2,2050,8.20,4832650,2401843,10110545,4832650,8.20,201.21,47.80,47.80,132899622750,48.59,48.59,132899622750 +한빛레이저,452190,16,4840,2,295,6.49,10352950,4332438,23162757,10352950,6.49,238.96,44.70,44.70,54519166055,48.63,48.63,54519166055 +애닉,299910,17,190,5,-93,-32.86,1915747,2618103,4721384,1915747,-32.86,73.17,40.58,40.58,385795544,43.01,43.01,385795544 +전진건설로봇,079900,18,53200,2,11150,26.52,5700191,3928837,14592545,5700191,26.52,145.09,39.06,39.06,276085613400,35.56,35.56,276085613400 +에스피소프트,443670,19,11300,2,1530,15.66,8843765,844492,24201392,8843765,15.66,1047.23,36.54,36.54,95328340840,34.86,34.86,95328340840 +퀄리타스반도체,432720,20,13630,2,1110,8.87,5061641,566584,13929192,5061641,8.87,893.36,36.34,36.34,70293148430,37.02,37.02,70293148430 +아모그린텍,125210,21,6780,2,1010,17.50,5980050,35531,16496790,5980050,17.50,9999.99,36.25,36.25,40242107130,35.98,35.98,40242107130 +KODEX 코스닥150선물인버스,251340,22,3745,3,0,0.00,24248830,26761936,67500000,24248830,0.00,90.61,35.92,35.92,90751019775,35.90,35.90,90751019775 +삼성공조,006660,23,12930,2,900,7.48,2878335,270063,8126314,2878335,7.48,1065.80,35.42,35.42,38119597330,36.28,36.28,38119597330 +삼일씨엔에스,004440,24,4555,2,435,10.56,4110831,1571509,12731947,4110831,10.56,261.58,32.29,32.29,19602172655,33.80,33.80,19602172655 +한국ANKOR유전,152550,25,304,5,-66,-17.84,21712052,15152430,70020000,21712052,-17.84,143.29,31.01,31.01,6700499388,31.48,31.48,6700499388 +라이콤,388790,26,3090,2,90,3.00,9131655,242819,29913930,9131655,3.00,3760.68,30.53,30.53,29666929320,32.10,32.10,29666929320 +아이윈플러스,123010,27,1883,2,84,4.67,9472235,5363988,32658542,9472235,4.67,176.59,29.00,29.00,18022825512,29.31,29.31,18022825512 +TIGER 우주방산,463250,28,13745,2,350,2.61,758936,572086,2700000,758936,2.61,132.66,28.11,28.11,10528719420,28.37,28.37,10528719420 +ACE 엔비디아밸류체인액티브,483320,29,10205,2,125,1.24,3557217,1982538,13250000,3557217,1.24,179.43,26.85,26.85,36307087370,26.85,26.85,36307087370 +씨메스,475400,30,34150,2,2850,9.11,2901041,1353028,11608430,2901041,9.11,214.41,24.99,24.99,100528126650,25.36,25.36,100528126650 diff --git a/top30/20250207/top30-avtr-20250207-140001.csv b/top30/20250207/top30-avtr-20250207-140001.csv new file mode 100644 index 000000000000..19577760a770 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18970,2,2500,15.18,24561809,38970040,24555148,24561809,15.18,63.03,100.03,100.03,456366276130,97.97,97.97,456366276130 +대동기어,008830,2,17810,2,2400,15.57,8458603,5024430,8987520,8458603,15.57,168.35,94.11,94.11,146733598740,91.67,91.67,146733598740 +에스오에스랩,464080,3,15760,2,2980,23.32,16500489,1192084,17681830,16500489,23.32,1384.17,93.32,93.32,252132981890,90.48,90.48,252132981890 +제주반도체,080220,4,16840,2,2680,18.93,28638924,2367715,34442833,28638924,18.93,1209.56,83.15,83.15,464309809050,80.05,80.05,464309809050 +아이언디바이스,464500,5,4310,2,260,6.42,10482893,2082868,13963263,10482893,6.42,503.29,75.07,75.07,46425287280,77.14,77.14,46425287280 +어보브반도체,102120,6,12890,2,2940,29.55,13158203,1526381,17780753,13158203,29.55,862.05,74.00,74.00,154697918510,67.50,67.50,154697918510 +범양건영,002410,7,3625,2,65,1.83,19856844,27158980,27479820,19856844,1.83,73.11,72.26,72.26,71968328105,72.25,72.25,71968328105 +램테크놀러지,171010,8,5750,2,890,18.31,10071534,2582801,14298752,10071534,18.31,389.95,70.44,70.44,58970102060,71.72,71.72,58970102060 +피아이이,452450,9,5880,1,1350,29.80,21737389,7372678,35826000,21737389,29.80,294.84,60.67,60.67,117766464120,55.90,55.90,117766464120 +온코크로스,382150,10,12720,5,-350,-2.68,6862579,14261230,11881937,6862579,-2.68,48.12,57.76,57.76,88036889740,58.25,58.25,88036889740 +휴림로봇,090710,11,1977,2,295,17.54,57630010,7866589,109623165,57630010,17.54,732.59,52.57,52.57,111616793803,51.50,51.50,111616793803 +필옵틱스,161580,12,43700,2,5400,14.10,11713830,7892154,22850180,11713830,14.10,148.42,51.26,51.26,502394026950,50.31,50.31,502394026950 +SOL 머니마켓액티브,484890,13,51130,3,0,0.00,188891,16705,370000,188891,0.00,1130.75,51.05,51.05,9657859060,51.05,51.05,9657859060 +SOL 화장품TOP3플러스,0008T0,14,10005,5,-190,-1.86,1837107,236700,3600000,1837107,-1.86,776.13,51.03,51.03,18437281595,51.19,51.19,18437281595 +와이씨켐,112290,15,27300,2,2300,9.20,4864414,2401843,10110545,4864414,9.20,202.53,48.11,48.11,133761482800,48.46,48.46,133761482800 +한빛레이저,452190,16,4910,2,365,8.03,10443954,4332438,23162757,10443954,8.03,241.06,45.09,45.09,54961942615,48.33,48.33,54961942615 +에스피소프트,443670,17,11290,2,1520,15.56,10195964,844492,24201392,10195964,15.56,1207.35,42.13,42.13,110753552150,40.53,40.53,110753552150 +애닉,299910,18,190,5,-93,-32.86,1915747,2618103,4721384,1915747,-32.86,73.17,40.58,40.58,385795544,43.01,43.01,385795544 +전진건설로봇,079900,19,52900,2,10850,25.80,5785420,3928837,14592545,5785420,25.80,147.26,39.65,39.65,280602831700,36.35,36.35,280602831700 +아모그린텍,125210,20,6680,2,910,15.77,6113749,35531,16496790,6113749,15.77,9999.99,37.06,37.06,41144380990,37.34,37.34,41144380990 +퀄리타스반도체,432720,21,13560,2,1040,8.31,5087831,566584,13929192,5087831,8.31,897.98,36.53,36.53,70648238730,37.40,37.40,70648238730 +KODEX 코스닥150선물인버스,251340,22,3745,3,0,0.00,24303765,26761936,67500000,24303765,0.00,90.81,36.01,36.01,90956727550,35.98,35.98,90956727550 +삼성공조,006660,23,12910,2,880,7.32,2892721,270063,8126314,2892721,7.32,1071.13,35.60,35.60,38305757460,36.51,36.51,38305757460 +삼일씨엔에스,004440,24,4610,2,490,11.89,4127968,1571509,12731947,4127968,11.89,262.68,32.42,32.42,19680482850,33.53,33.53,19680482850 +한국ANKOR유전,152550,25,304,5,-66,-17.84,22032984,15152430,70020000,22032984,-17.84,145.41,31.47,31.47,6797793829,31.94,31.94,6797793829 +라이콤,388790,26,3085,2,85,2.83,9149985,242819,29913930,9149985,2.83,3768.23,30.59,30.59,29723551505,32.21,32.21,29723551505 +아이윈플러스,123010,27,1896,2,97,5.39,9550406,5363988,32658542,9550406,5.39,178.05,29.24,29.24,18169838370,29.34,29.34,18169838370 +TIGER 우주방산,463250,28,13745,2,350,2.61,771619,572086,2700000,771619,2.61,134.88,28.58,28.58,10703180000,28.84,28.84,10703180000 +ACE 엔비디아밸류체인액티브,483320,29,10205,2,125,1.24,3722724,1982538,13250000,3722724,1.24,187.78,28.10,28.10,37995690545,28.10,28.10,37995690545 +씨메스,475400,30,34200,2,2900,9.27,2945188,1353028,11608430,2945188,9.27,217.67,25.37,25.37,102040221850,25.70,25.70,102040221850 diff --git a/top30/20250207/top30-avtr-20250207-141001.csv b/top30/20250207/top30-avtr-20250207-141001.csv new file mode 100644 index 000000000000..c38de74207ce --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18890,2,2420,14.69,24954551,38970040,24555148,24954551,14.69,64.04,101.63,101.63,463820388740,99.99,99.99,463820388740 +대동기어,008830,2,18120,2,2710,17.59,8729601,5024430,8987520,8729601,17.59,173.74,97.13,97.13,151610496070,93.10,93.10,151610496070 +에스오에스랩,464080,3,15790,2,3010,23.55,16615914,1192084,17681830,16615914,23.55,1393.85,93.97,93.97,253962017550,90.96,90.96,253962017550 +제주반도체,080220,4,16830,2,2670,18.86,28826607,2367715,34442833,28826607,18.86,1217.49,83.69,83.69,467470164510,80.64,80.64,467470164510 +아이언디바이스,464500,5,4300,2,250,6.17,10544852,2082868,13963263,10544852,6.17,506.27,75.52,75.52,46691827315,77.77,77.77,46691827315 +램테크놀러지,171010,6,5670,2,810,16.67,10718416,2582801,14298752,10718416,16.67,414.99,74.96,74.96,62656702130,77.28,77.28,62656702130 +어보브반도체,102120,7,12900,2,2950,29.65,13210499,1526381,17780753,13210499,29.65,865.48,74.30,74.30,155372615480,67.74,67.74,155372615480 +범양건영,002410,8,3720,2,160,4.49,20213491,27158980,27479820,20213491,4.49,74.43,73.56,73.56,73278680240,71.68,71.68,73278680240 +피아이이,452450,9,5880,1,1350,29.80,21738329,7372678,35826000,21738329,29.80,294.85,60.68,60.68,117771991320,55.91,55.91,117771991320 +온코크로스,382150,10,12770,5,-300,-2.30,6879973,14261230,11881937,6879973,-2.30,48.24,57.90,57.90,88258292230,58.17,58.17,88258292230 +휴림로봇,090710,11,1973,2,291,17.30,58328248,7866589,109623165,58328248,17.30,741.47,53.21,53.21,112993159942,52.24,52.24,112993159942 +SOL 화장품TOP3플러스,0008T0,12,10040,5,-155,-1.52,1869415,236700,3600000,1869415,-1.52,789.78,51.93,51.93,18761148560,51.91,51.91,18761148560 +필옵틱스,161580,13,43400,2,5100,13.32,11864889,7892154,22850180,11864889,13.32,150.34,51.92,51.92,508965134800,51.32,51.32,508965134800 +SOL 머니마켓액티브,484890,14,51130,3,0,0.00,188987,16705,370000,188987,0.00,1131.32,51.08,51.08,9662767540,51.08,51.08,9662767540 +와이씨켐,112290,15,27100,2,2100,8.40,4886450,2401843,10110545,4886450,8.40,203.45,48.33,48.33,134360838700,49.04,49.04,134360838700 +에스피소프트,443670,16,11350,2,1580,16.17,11531264,844492,24201392,11531264,16.17,1365.47,47.65,47.65,126056224820,45.89,45.89,126056224820 +한빛레이저,452190,17,4870,2,325,7.15,10497343,4332438,23162757,10497343,7.15,242.30,45.32,45.32,55222847065,48.96,48.96,55222847065 +애닉,299910,18,189,5,-94,-33.22,1967136,2618103,4721384,1967136,-33.22,75.14,41.66,41.66,395508065,44.32,44.32,395508065 +전진건설로봇,079900,19,53200,2,11150,26.52,5895772,3928837,14592545,5895772,26.52,150.06,40.40,40.40,286427437500,36.90,36.90,286427437500 +아모그린텍,125210,20,6850,2,1080,18.72,6337204,35531,16496790,6337204,18.72,9999.99,38.41,38.41,42662879730,37.75,37.75,42662879730 +퀄리타스반도체,432720,21,13620,2,1100,8.79,5110648,566584,13929192,5110648,8.79,902.01,36.69,36.69,70959915060,37.40,37.40,70959915060 +KODEX 코스닥150선물인버스,251340,22,3735,5,-10,-0.27,24567761,26761936,67500000,24567761,-0.27,91.80,36.40,36.40,91943988505,36.47,36.47,91943988505 +삼성공조,006660,23,12870,2,840,6.98,2904336,270063,8126314,2904336,6.98,1075.43,35.74,35.74,38455532420,36.77,36.77,38455532420 +삼일씨엔에스,004440,24,4570,2,450,10.92,4171156,1571509,12731947,4171156,10.92,265.42,32.76,32.76,19880054980,34.17,34.17,19880054980 +한국ANKOR유전,152550,25,303,5,-67,-18.11,22221763,15152430,70020000,22221763,-18.11,146.65,31.74,31.74,6855079602,32.31,32.31,6855079602 +라이콤,388790,26,3080,2,80,2.67,9163691,242819,29913930,9163691,2.67,3773.88,30.63,30.63,29765838515,32.31,32.31,29765838515 +TIGER 우주방산,463250,27,13695,2,300,2.24,811732,572086,2700000,811732,2.24,141.89,30.06,30.06,11252848795,30.43,30.43,11252848795 +아이윈플러스,123010,28,1900,2,101,5.61,9742796,5363988,32658542,9742796,5.61,181.63,29.83,29.83,18535940206,29.87,29.87,18535940206 +ACE 엔비디아밸류체인액티브,483320,29,10200,2,120,1.19,3888911,1982538,13250000,3888911,1.19,196.16,29.35,29.35,39690958090,29.37,29.37,39690958090 +씨메스,475400,30,34050,2,2750,8.79,2959271,1353028,11608430,2959271,8.79,218.71,25.49,25.49,102521408150,25.94,25.94,102521408150 diff --git a/top30/20250207/top30-avtr-20250207-142002.csv b/top30/20250207/top30-avtr-20250207-142002.csv new file mode 100644 index 000000000000..6f1e4b4b2f0a --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,18850,2,2380,14.45,25244562,38970040,24555148,25244562,14.45,64.78,102.81,102.81,469283068560,101.39,101.39,469283068560 +대동기어,008830,2,17930,2,2520,16.35,8918819,5024430,8987520,8918819,16.35,177.51,99.24,99.24,155016768500,96.20,96.20,155016768500 +에스오에스랩,464080,3,15860,2,3080,24.10,16679516,1192084,17681830,16679516,24.10,1399.19,94.33,94.33,254967605800,90.92,90.92,254967605800 +제주반도체,080220,4,16800,2,2640,18.64,28931808,2367715,34442833,28931808,18.64,1221.93,84.00,84.00,469237774840,81.09,81.09,469237774840 +램테크놀러지,171010,5,5660,2,800,16.46,10980131,2582801,14298752,10980131,16.46,425.12,76.79,76.79,64126251850,79.24,79.24,64126251850 +아이언디바이스,464500,6,4300,2,250,6.17,10569672,2082868,13963263,10569672,6.17,507.46,75.70,75.70,46798652290,77.94,77.94,46798652290 +범양건영,002410,7,3725,2,165,4.63,20566751,27158980,27479820,20566751,4.63,75.73,74.84,74.84,74595911680,72.87,72.87,74595911680 +어보브반도체,102120,8,12880,2,2930,29.45,13241388,1526381,17780753,13241388,29.45,867.50,74.47,74.47,155770230270,68.02,68.02,155770230270 +피아이이,452450,9,5880,1,1350,29.80,21739121,7372678,35826000,21739121,29.80,294.86,60.68,60.68,117776648280,55.91,55.91,117776648280 +온코크로스,382150,10,12660,5,-410,-3.14,6924277,14261230,11881937,6924277,-3.14,48.55,58.28,58.28,88821262970,59.05,59.05,88821262970 +휴림로봇,090710,11,1969,2,287,17.06,58729597,7866589,109623165,58729597,17.06,746.57,53.57,53.57,113786202988,52.72,52.72,113786202988 +SOL 화장품TOP3플러스,0008T0,12,10045,5,-150,-1.47,1887014,236700,3600000,1887014,-1.47,797.22,52.42,52.42,18938051990,52.37,52.37,18938051990 +필옵틱스,161580,13,43350,2,5050,13.19,11953658,7892154,22850180,11953658,13.19,151.46,52.31,52.31,512807552650,51.77,51.77,512807552650 +SOL 머니마켓액티브,484890,14,51125,5,-5,-0.01,189028,16705,370000,189028,-0.01,1131.57,51.09,51.09,9664863670,51.09,51.09,9664863670 +에스피소프트,443670,15,11340,2,1570,16.07,11992183,844492,24201392,11992183,16.07,1420.05,49.55,49.55,131286368310,47.84,47.84,131286368310 +와이씨켐,112290,16,27000,2,2000,8.00,4900434,2401843,10110545,4900434,8.00,204.03,48.47,48.47,134738503850,49.36,49.36,134738503850 +한빛레이저,452190,17,4830,2,285,6.27,10558413,4332438,23162757,10558413,6.27,243.71,45.58,45.58,55518980660,49.63,49.63,55518980660 +아모그린텍,125210,18,7080,2,1310,22.70,6912520,35531,16496790,6912520,22.70,9999.99,41.90,41.90,46684166860,39.97,39.97,46684166860 +애닉,299910,19,189,5,-94,-33.22,1967136,2618103,4721384,1967136,-33.22,75.14,41.66,41.66,395508065,44.32,44.32,395508065 +전진건설로봇,079900,20,52900,2,10850,25.80,5984260,3928837,14592545,5984260,25.80,152.32,41.01,41.01,291124358500,37.71,37.71,291124358500 +퀄리타스반도체,432720,21,13910,2,1390,11.10,5254411,566584,13929192,5254411,11.10,927.38,37.72,37.72,72954957030,37.65,37.65,72954957030 +KODEX 코스닥150선물인버스,251340,22,3745,3,0,0.00,25057989,26761936,67500000,25057989,0.00,93.63,37.12,37.12,93779236765,37.10,37.10,93779236765 +삼성공조,006660,23,12810,2,780,6.48,2916852,270063,8126314,2916852,6.48,1080.06,35.89,35.89,38616515340,37.10,37.10,38616515340 +TIGER 우주방산,463250,24,13655,2,260,1.94,917454,572086,2700000,917454,1.94,160.37,33.98,33.98,12698148155,34.44,34.44,12698148155 +삼일씨엔에스,004440,25,4410,2,290,7.04,4225609,1571509,12731947,4225609,7.04,268.89,33.19,33.19,20124795765,35.84,35.84,20124795765 +한국ANKOR유전,152550,26,305,5,-65,-17.57,22353338,15152430,70020000,22353338,-17.57,147.52,31.92,31.92,6895118117,32.29,32.29,6895118117 +라이콤,388790,27,3090,2,90,3.00,9187829,242819,29913930,9187829,3.00,3783.82,30.71,30.71,29840042670,32.28,32.28,29840042670 +ACE 엔비디아밸류체인액티브,483320,28,10200,2,120,1.19,4056974,1982538,13250000,4056974,1.19,204.64,30.62,30.62,41405409945,30.64,30.64,41405409945 +아이윈플러스,123010,29,1893,2,94,5.23,9820023,5363988,32658542,9820023,5.23,183.07,30.07,30.07,18682699238,30.22,30.22,18682699238 +씨메스,475400,30,34200,2,2900,9.27,2999220,1353028,11608430,2999220,9.27,221.67,25.84,25.84,103888148400,26.17,26.17,103888148400 diff --git a/top30/20250207/top30-avtr-20250207-143001.csv b/top30/20250207/top30-avtr-20250207-143001.csv new file mode 100644 index 000000000000..fdbb43cf31ef --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,19280,2,2810,17.06,25959114,38970040,24555148,25959114,17.06,66.61,105.72,105.72,482940435070,102.01,102.01,482940435070 +대동기어,008830,2,17750,2,2340,15.18,9103867,5024430,8987520,9103867,15.18,181.19,101.29,101.29,158317445040,99.24,99.24,158317445040 +에스오에스랩,464080,3,15850,2,3070,24.02,16773201,1192084,17681830,16773201,24.02,1407.05,94.86,94.86,256454994970,91.51,91.51,256454994970 +제주반도체,080220,4,16580,2,2420,17.09,29279515,2367715,34442833,29279515,17.09,1236.61,85.01,85.01,475044729870,83.19,83.19,475044729870 +램테크놀러지,171010,5,5810,2,950,19.55,12135882,2582801,14298752,12135882,19.55,469.87,84.87,84.87,70824335860,85.25,85.25,70824335860 +아이언디바이스,464500,6,4260,2,210,5.19,10683512,2082868,13963263,10683512,5.19,512.92,76.51,76.51,47284198270,79.49,79.49,47284198270 +범양건영,002410,7,3680,2,120,3.37,20797814,27158980,27479820,20797814,3.37,76.58,75.68,75.68,75449968300,74.61,74.61,75449968300 +어보브반도체,102120,8,12900,2,2950,29.65,13327556,1526381,17780753,13327556,29.65,873.15,74.95,74.95,156880196720,68.40,68.40,156880196720 +피아이이,452450,9,5880,1,1350,29.80,21741700,7372678,35826000,21741700,29.80,294.90,60.69,60.69,117791812800,55.92,55.92,117791812800 +온코크로스,382150,10,12560,5,-510,-3.90,7101667,14261230,11881937,7101667,-3.90,49.80,59.77,59.77,91052283950,61.01,61.01,91052283950 +휴림로봇,090710,11,1965,2,283,16.83,59198696,7866589,109623165,59198696,16.83,752.53,54.00,54.00,114709278316,53.25,53.25,114709278316 +필옵틱스,161580,12,43150,2,4850,12.66,12076375,7892154,22850180,12076375,12.66,153.02,52.85,52.85,518132243400,52.55,52.55,518132243400 +SOL 화장품TOP3플러스,0008T0,13,10045,5,-150,-1.47,1893573,236700,3600000,1893573,-1.47,799.99,52.60,52.60,19003962175,52.55,52.55,19003962175 +에스피소프트,443670,14,11130,2,1360,13.92,12578866,844492,24201392,12578866,13.92,1489.52,51.98,51.98,137851739230,51.18,51.18,137851739230 +SOL 머니마켓액티브,484890,15,51130,3,0,0.00,189038,16705,370000,189038,0.00,1131.63,51.09,51.09,9665374970,51.09,51.09,9665374970 +와이씨켐,112290,16,27100,2,2100,8.40,4932766,2401843,10110545,4932766,8.40,205.37,48.79,48.79,135615206300,49.50,49.50,135615206300 +아모그린텍,125210,17,6900,2,1130,19.58,7943739,35531,16496790,7943739,19.58,9999.99,48.15,48.15,54008552140,47.45,47.45,54008552140 +한빛레이저,452190,18,4895,2,350,7.70,10716298,4332438,23162757,10716298,7.70,247.35,46.27,46.27,56293723460,49.65,49.65,56293723460 +애닉,299910,19,189,5,-94,-33.22,1967136,2618103,4721384,1967136,-33.22,75.14,41.66,41.66,395508065,44.32,44.32,395508065 +전진건설로봇,079900,20,53200,2,11150,26.52,6049913,3928837,14592545,6049913,26.52,153.99,41.46,41.46,294610167100,37.95,37.95,294610167100 +퀄리타스반도체,432720,21,13900,2,1380,11.02,5309881,566584,13929192,5309881,11.02,937.17,38.12,38.12,73722411790,38.08,38.08,73722411790 +KODEX 코스닥150선물인버스,251340,22,3730,5,-15,-0.40,25592101,26761936,67500000,25592101,-0.40,95.63,37.91,37.91,95774922560,38.04,38.04,95774922560 +TIGER 우주방산,463250,23,13625,2,230,1.72,1013375,572086,2700000,1013375,1.72,177.14,37.53,37.53,14007160375,38.08,38.08,14007160375 +삼성공조,006660,24,12780,2,750,6.23,2935102,270063,8126314,2935102,6.23,1086.82,36.12,36.12,38850119300,37.41,37.41,38850119300 +삼일씨엔에스,004440,25,4460,2,340,8.25,4255290,1571509,12731947,4255290,8.25,270.78,33.42,33.42,20256387140,35.67,35.67,20256387140 +한국ANKOR유전,152550,26,304,5,-66,-17.84,22491602,15152430,70020000,22491602,-17.84,148.44,32.12,32.12,6937157781,32.59,32.59,6937157781 +ACE 엔비디아밸류체인액티브,483320,27,10205,2,125,1.24,4231938,1982538,13250000,4231938,1.24,213.46,31.94,31.94,43190188270,31.94,31.94,43190188270 +라이콤,388790,28,3095,2,95,3.17,9199338,242819,29913930,9199338,3.17,3788.56,30.75,30.75,29875631455,32.27,32.27,29875631455 +아이윈플러스,123010,29,1884,2,85,4.72,9888275,5363988,32658542,9888275,4.72,184.35,30.28,30.28,18811784481,30.57,30.57,18811784481 +씨메스,475400,30,34300,2,3000,9.58,3021402,1353028,11608430,3021402,9.58,223.31,26.03,26.03,104645484500,26.28,26.28,104645484500 diff --git a/top30/20250207/top30-avtr-20250207-144001.csv b/top30/20250207/top30-avtr-20250207-144001.csv new file mode 100644 index 000000000000..7c7736c2eb99 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동기어,008830,1,19380,2,3970,25.76,10576507,5024430,8987520,10576507,25.76,210.50,117.68,117.68,185919191480,106.74,106.74,185919191480 +클로봇,466100,2,19270,2,2800,17.00,26826701,38970040,24555148,26826701,17.00,68.84,109.25,109.25,499638672110,105.59,105.59,499638672110 +에스오에스랩,464080,3,15760,2,2980,23.32,16991811,1192084,17681830,16991811,23.32,1425.39,96.10,96.10,259903046260,93.27,93.27,259903046260 +램테크놀러지,171010,4,5560,2,700,14.40,12611779,2582801,14298752,12611779,14.40,488.30,88.20,88.20,73525534080,92.48,92.48,73525534080 +제주반도체,080220,5,16570,2,2410,17.02,29622489,2367715,34442833,29622489,17.02,1251.10,86.00,86.00,480735553350,84.23,84.23,480735553350 +범양건영,002410,6,3780,2,220,6.18,21674945,27158980,27479820,21674945,6.18,79.81,78.88,78.88,78743816585,75.81,75.81,78743816585 +아이언디바이스,464500,7,4280,2,230,5.68,10740003,2082868,13963263,10740003,5.68,515.64,76.92,76.92,47524940075,79.52,79.52,47524940075 +어보브반도체,102120,8,12890,2,2940,29.55,13480628,1526381,17780753,13480628,29.55,883.18,75.82,75.82,158856806050,69.31,69.31,158856806050 +온코크로스,382150,9,12370,5,-700,-5.36,7383340,14261230,11881937,7383340,-5.36,51.77,62.14,62.14,94544009800,64.32,64.32,94544009800 +피아이이,452450,10,5880,1,1350,29.80,21744407,7372678,35826000,21744407,29.80,294.93,60.69,60.69,117807729960,55.92,55.92,117807729960 +휴림로봇,090710,11,1964,2,282,16.77,59950515,7866589,109623165,59950515,16.77,762.09,54.69,54.69,116182780324,53.96,53.96,116182780324 +에스피소프트,443670,12,11070,2,1300,13.31,12956690,844492,24201392,12956690,13.31,1534.26,53.54,53.54,142050549920,53.02,53.02,142050549920 +SOL 화장품TOP3플러스,0008T0,13,10015,5,-180,-1.77,1927169,236700,3600000,1927169,-1.77,814.18,53.53,53.53,19340539230,53.64,53.64,19340539230 +필옵틱스,161580,14,43350,2,5050,13.19,12173776,7892154,22850180,12173776,13.19,154.25,53.28,53.28,522333390350,52.73,52.73,522333390350 +아모그린텍,125210,15,7120,2,1350,23.40,8513402,35531,16496790,8513402,23.40,9999.99,51.61,51.61,57987245500,49.37,49.37,57987245500 +SOL 머니마켓액티브,484890,16,51130,3,0,0.00,189038,16705,370000,189038,0.00,1131.63,51.09,51.09,9665374970,51.09,51.09,9665374970 +와이씨켐,112290,17,27050,2,2050,8.20,4964213,2401843,10110545,4964213,8.20,206.68,49.10,49.10,136467020250,49.90,49.90,136467020250 +한빛레이저,452190,18,4880,2,335,7.37,10769679,4332438,23162757,10769679,7.37,248.58,46.50,46.50,56553964535,50.03,50.03,56553964535 +전진건설로봇,079900,19,54600,1,12550,29.85,6448065,3928837,14592545,6448065,29.85,164.12,44.19,44.19,316213765100,39.69,39.69,316213765100 +애닉,299910,20,203,5,-80,-28.27,2084863,2618103,4721384,2084863,-28.27,79.63,44.16,44.16,419406646,43.76,43.76,419406646 +TIGER 우주방산,463250,21,13685,2,290,2.16,1115554,572086,2700000,1115554,2.16,195.00,41.32,41.32,15401730530,41.68,41.68,15401730530 +KODEX 코스닥150선물인버스,251340,22,3740,5,-5,-0.13,26106996,26761936,67500000,26106996,-0.13,97.55,38.68,38.68,97699356980,38.70,38.70,97699356980 +퀄리타스반도체,432720,23,13790,2,1270,10.14,5353125,566584,13929192,5353125,10.14,944.81,38.43,38.43,74319942310,38.69,38.69,74319942310 +삼성공조,006660,24,12780,2,750,6.23,2957282,270063,8126314,2957282,6.23,1095.03,36.39,36.39,39133203490,37.68,37.68,39133203490 +삼일씨엔에스,004440,25,4475,2,355,8.62,4290250,1571509,12731947,4290250,8.62,273.00,33.70,33.70,20413068110,35.83,35.83,20413068110 +ACE 엔비디아밸류체인액티브,483320,26,10200,2,120,1.19,4408133,1982538,13250000,4408133,1.19,222.35,33.27,33.27,44987557655,33.29,33.29,44987557655 +한국ANKOR유전,152550,27,305,5,-65,-17.57,22576970,15152430,70020000,22576970,-17.57,149.00,32.24,32.24,6963146783,32.60,32.60,6963146783 +라이콤,388790,28,3070,2,70,2.33,9232086,242819,29913930,9232086,2.33,3802.04,30.86,30.86,29976381230,32.64,32.64,29976381230 +아이윈플러스,123010,29,1868,2,69,3.84,9962460,5363988,32658542,9962460,3.84,185.73,30.50,30.50,18951402756,31.06,31.06,18951402756 +에스와이스틸텍,365330,30,8260,2,750,9.99,8254320,15800907,30610000,8254320,9.99,52.24,26.97,26.97,65608023000,25.95,25.95,65608023000 diff --git a/top30/20250207/top30-avtr-20250207-145002.csv b/top30/20250207/top30-avtr-20250207-145002.csv new file mode 100644 index 000000000000..54f027686b33 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동기어,008830,1,19890,2,4480,29.07,11705500,5024430,8987520,11705500,29.07,232.97,130.24,130.24,208046094600,116.38,116.38,208046094600 +클로봇,466100,2,18850,2,2380,14.45,27622619,38970040,24555148,27622619,14.45,70.88,112.49,112.49,514854865550,111.23,111.23,514854865550 +에스오에스랩,464080,3,15680,2,2900,22.69,17152107,1192084,17681830,17152107,22.69,1438.83,97.00,97.00,262421392370,94.65,94.65,262421392370 +램테크놀러지,171010,4,5580,2,720,14.81,12861854,2582801,14298752,12861854,14.81,497.98,89.95,89.95,74925322530,93.91,93.91,74925322530 +제주반도체,080220,5,16570,2,2410,17.02,30090517,2367715,34442833,30090517,17.02,1270.87,87.36,87.36,488447329650,85.58,85.58,488447329650 +범양건영,002410,6,3755,2,195,5.48,22141858,27158980,27479820,22141858,5.48,81.53,80.57,80.57,80502745410,78.02,78.02,80502745410 +아이언디바이스,464500,7,4250,2,200,4.94,10798259,2082868,13963263,10798259,4.94,518.43,77.33,77.33,47772573515,80.50,80.50,47772573515 +어보브반도체,102120,8,12890,2,2940,29.55,13561588,1526381,17780753,13561588,29.55,888.48,76.27,76.27,159897205140,69.77,69.77,159897205140 +온코크로스,382150,9,12160,5,-910,-6.96,7616052,14261230,11881937,7616052,-6.96,53.40,64.10,64.10,97389576880,67.40,67.40,97389576880 +피아이이,452450,10,5880,1,1350,29.80,21746941,7372678,35826000,21746941,29.80,294.97,60.70,60.70,117822629880,55.93,55.93,117822629880 +아모그린텍,125210,11,7150,2,1380,23.92,9136542,35531,16496790,9136542,23.92,9999.99,55.38,55.38,62450930850,52.95,52.95,62450930850 +휴림로봇,090710,12,1964,2,282,16.77,60645177,7866589,109623165,60645177,16.77,770.92,55.32,55.32,117541524130,54.59,54.59,117541524130 +에스피소프트,443670,13,11050,2,1280,13.10,13263684,844492,24201392,13263684,13.10,1570.61,54.81,54.81,145437480780,54.38,54.38,145437480780 +필옵틱스,161580,14,43500,2,5200,13.58,12266082,7892154,22850180,12266082,13.58,155.42,53.68,53.68,526341067850,52.95,52.95,526341067850 +SOL 화장품TOP3플러스,0008T0,15,10015,5,-180,-1.77,1927945,236700,3600000,1927945,-1.77,814.51,53.55,53.55,19348311080,53.66,53.66,19348311080 +SOL 머니마켓액티브,484890,16,51130,3,0,0.00,189348,16705,370000,189348,0.00,1133.48,51.18,51.18,9681225270,51.17,51.17,9681225270 +와이씨켐,112290,17,27000,2,2000,8.00,4977315,2401843,10110545,4977315,8.00,207.23,49.23,49.23,136820762400,50.12,50.12,136820762400 +한빛레이저,452190,18,4865,2,320,7.04,10804991,4332438,23162757,10804991,7.04,249.40,46.65,46.65,56725600510,50.34,50.34,56725600510 +TIGER 우주방산,463250,19,13670,2,275,2.05,1208480,572086,2700000,1208480,2.05,211.24,44.76,44.76,16672741665,45.17,45.17,16672741665 +전진건설로봇,079900,20,54600,1,12550,29.85,6464414,3928837,14592545,6464414,29.85,164.54,44.30,44.30,317106420500,39.80,39.80,317106420500 +애닉,299910,21,203,5,-80,-28.27,2084863,2618103,4721384,2084863,-28.27,79.63,44.16,44.16,419406646,43.76,43.76,419406646 +KODEX 코스닥150선물인버스,251340,22,3735,5,-10,-0.27,26217884,26761936,67500000,26217884,-0.27,97.97,38.84,38.84,98114071640,38.92,38.92,98114071640 +퀄리타스반도체,432720,23,13760,2,1240,9.90,5381858,566584,13929192,5381858,9.90,949.88,38.64,38.64,74715283110,38.98,38.98,74715283110 +삼성공조,006660,24,12720,2,690,5.74,2973574,270063,8126314,2973574,5.74,1101.07,36.59,36.59,39340806540,38.06,38.06,39340806540 +ACE 엔비디아밸류체인액티브,483320,25,10205,2,125,1.24,4616381,1982538,13250000,4616381,1.24,232.85,34.84,34.84,47112292070,34.84,34.84,47112292070 +삼일씨엔에스,004440,26,4465,2,345,8.37,4307489,1571509,12731947,4307489,8.37,274.10,33.83,33.83,20489973240,36.04,36.04,20489973240 +한국ANKOR유전,152550,27,303,5,-67,-18.11,22780002,15152430,70020000,22780002,-18.11,150.34,32.53,32.53,7024657310,33.11,33.11,7024657310 +현대에버다임,041440,28,10670,2,1440,15.60,5583026,2952289,17915944,5583026,15.60,189.11,31.16,31.16,55963051710,29.28,29.28,55963051710 +라이콤,388790,29,3070,2,70,2.33,9246834,242819,29913930,9246834,2.33,3808.12,30.91,30.91,30021618595,32.69,32.69,30021618595 +아이윈플러스,123010,30,1865,2,66,3.67,10050846,5363988,32658542,10050846,3.67,187.38,30.78,30.78,19116604434,31.39,31.39,19116604434 diff --git a/top30/20250207/top30-avtr-20250207-150001.csv b/top30/20250207/top30-avtr-20250207-150001.csv new file mode 100644 index 000000000000..78cccb37a026 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동기어,008830,1,19510,2,4100,26.61,12304990,5024430,8987520,12304990,26.61,244.90,136.91,136.91,219864147630,125.39,125.39,219864147630 +클로봇,466100,2,18790,2,2320,14.09,28110130,38970040,24555148,28110130,14.09,72.13,114.48,114.48,524011591420,113.57,113.57,524011591420 +에스오에스랩,464080,3,15420,2,2640,20.66,17744502,1192084,17681830,17744502,20.66,1488.53,100.35,100.35,271594299960,99.61,99.61,271594299960 +램테크놀러지,171010,4,5530,2,670,13.79,13046708,2582801,14298752,13046708,13.79,505.14,91.24,91.24,75953811020,96.06,96.06,75953811020 +제주반도체,080220,5,16560,2,2400,16.95,30318953,2367715,34442833,30318953,16.95,1280.52,88.03,88.03,492232530410,86.30,86.30,492232530410 +범양건영,002410,6,3735,2,175,4.92,22529895,27158980,27479820,22529895,4.92,82.96,81.99,81.99,81953687445,79.85,79.85,81953687445 +아이언디바이스,464500,7,4265,2,215,5.31,10857748,2082868,13963263,10857748,5.31,521.29,77.76,77.76,48025588425,80.64,80.64,48025588425 +어보브반도체,102120,8,12900,2,2950,29.65,13632508,1526381,17780753,13632508,29.65,893.13,76.67,76.67,160810731970,70.11,70.11,160810731970 +온코크로스,382150,9,12140,5,-930,-7.12,7774556,14261230,11881937,7774556,-7.12,54.52,65.43,65.43,99316605760,68.85,68.85,99316605760 +피아이이,452450,10,5880,1,1350,29.80,21748211,7372678,35826000,21748211,29.80,294.98,60.71,60.71,117830097480,55.93,55.93,117830097480 +아모그린텍,125210,11,6350,2,580,10.05,9922064,35531,16496790,9922064,10.05,9999.99,60.15,60.15,67809191800,64.73,64.73,67809191800 +에스피소프트,443670,12,11030,2,1260,12.90,13508802,844492,24201392,13508802,12.90,1599.64,55.82,55.82,148125790470,55.49,55.49,148125790470 +휴림로봇,090710,13,1964,2,282,16.77,61126649,7866589,109623165,61126649,16.77,777.04,55.76,55.76,118487295066,55.03,55.03,118487295066 +필옵틱스,161580,14,43500,2,5200,13.58,12442133,7892154,22850180,12442133,13.58,157.65,54.45,54.45,534009223800,53.72,53.72,534009223800 +SOL 화장품TOP3플러스,0008T0,15,10030,5,-165,-1.62,1941115,236700,3600000,1941115,-1.62,820.07,53.92,53.92,19480285840,53.95,53.95,19480285840 +SOL 머니마켓액티브,484890,16,51130,3,0,0.00,189348,16705,370000,189348,0.00,1133.48,51.18,51.18,9681225270,51.17,51.17,9681225270 +와이씨켐,112290,17,26950,2,1950,7.80,5013631,2401843,10110545,5013631,7.80,208.74,49.59,49.59,137797304450,50.57,50.57,137797304450 +TIGER 우주방산,463250,18,13615,2,220,1.64,1310915,572086,2700000,1310915,1.64,229.15,48.55,48.55,18070667750,49.16,49.16,18070667750 +한빛레이저,452190,19,4865,2,320,7.04,10878562,4332438,23162757,10878562,7.04,251.10,46.97,46.97,57084329750,50.66,50.66,57084329750 +애닉,299910,20,188,5,-95,-33.57,2172027,2618103,4721384,2172027,-33.57,82.96,46.00,46.00,435793478,49.10,49.10,435793478 +전진건설로봇,079900,21,54600,1,12550,29.85,6471953,3928837,14592545,6471953,29.85,164.73,44.35,44.35,317518049900,39.85,39.85,317518049900 +KODEX 코스닥150선물인버스,251340,22,3735,5,-10,-0.27,26782219,26761936,67500000,26782219,-0.27,100.08,39.68,39.68,100222020535,39.75,39.75,100222020535 +퀄리타스반도체,432720,23,13770,2,1250,9.98,5399257,566584,13929192,5399257,9.98,952.95,38.76,38.76,74954094160,39.08,39.08,74954094160 +삼성공조,006660,24,12800,2,770,6.40,2982951,270063,8126314,2982951,6.40,1104.54,36.71,36.71,39460494980,37.94,37.94,39460494980 +현대에버다임,041440,25,10450,2,1220,13.22,6540691,2952289,17915944,6540691,13.22,221.55,36.51,36.51,66079304370,35.29,35.29,66079304370 +ACE 엔비디아밸류체인액티브,483320,26,10205,2,125,1.24,4810460,1982538,13250000,4810460,1.24,242.64,36.31,36.31,49093044525,36.31,36.31,49093044525 +삼일씨엔에스,004440,27,4440,2,320,7.77,4336514,1571509,12731947,4336514,7.77,275.95,34.06,34.06,20618559490,36.47,36.47,20618559490 +한국ANKOR유전,152550,28,304,5,-66,-17.84,22907164,15152430,70020000,22907164,-17.84,151.18,32.72,32.72,7063153861,33.18,33.18,7063153861 +라이콤,388790,29,3060,2,60,2.00,9300488,242819,29913930,9300488,2.00,3830.21,31.09,31.09,30185787230,32.98,32.98,30185787230 +에스와이스틸텍,365330,30,8150,2,640,8.52,9514794,15800907,30610000,9514794,8.52,60.22,31.08,31.08,76002712750,30.47,30.47,76002712750 diff --git a/top30/20250207/top30-avtr-20250207-151001.csv b/top30/20250207/top30-avtr-20250207-151001.csv new file mode 100644 index 000000000000..b8beae3c9df6 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동기어,008830,1,19420,2,4010,26.02,12701927,5024430,8987520,12701927,26.02,252.80,141.33,141.33,227590092400,130.40,130.40,227590092400 +클로봇,466100,2,19060,2,2590,15.73,28553743,38970040,24555148,28553743,15.73,73.27,116.28,116.28,532448830220,113.77,113.77,532448830220 +에스오에스랩,464080,3,15260,2,2480,19.41,18174595,1192084,17681830,18174595,19.41,1524.61,102.79,102.79,278179575420,103.10,103.10,278179575420 +램테크놀러지,171010,4,5510,2,650,13.37,13318625,2582801,14298752,13318625,13.37,515.67,93.15,93.15,77443684400,98.30,98.30,77443684400 +제주반도체,080220,5,16750,2,2590,18.29,31355698,2367715,34442833,31355698,18.29,1324.30,91.04,91.04,509701458520,88.35,88.35,509701458520 +범양건영,002410,6,3720,2,160,4.49,22888729,27158980,27479820,22888729,4.49,84.28,83.29,83.29,83282791820,81.47,81.47,83282791820 +아이언디바이스,464500,7,4290,2,240,5.93,10900699,2082868,13963263,10900699,5.93,523.35,78.07,78.07,48209415745,80.48,80.48,48209415745 +어보브반도체,102120,8,12850,2,2900,29.15,13834540,1526381,17780753,13834540,29.15,906.36,77.81,77.81,163417320200,71.52,71.52,163417320200 +온코크로스,382150,9,12300,5,-770,-5.89,7909830,14261230,11881937,7909830,-5.89,55.46,66.57,66.57,100972836290,69.09,69.09,100972836290 +아모그린텍,125210,10,6430,2,660,11.44,10179656,35531,16496790,10179656,11.44,9999.99,61.71,61.71,69470519610,65.49,65.49,69470519610 +피아이이,452450,11,5880,1,1350,29.80,21749234,7372678,35826000,21749234,29.80,295.00,60.71,60.71,117836112720,55.94,55.94,117836112720 +에스피소프트,443670,12,10980,2,1210,12.38,13654225,844492,24201392,13654225,12.38,1616.86,56.42,56.42,149718001320,56.34,56.34,149718001320 +휴림로봇,090710,13,1972,2,290,17.24,61786534,7866589,109623165,61786534,17.24,785.43,56.36,56.36,119789788332,55.41,55.41,119789788332 +필옵틱스,161580,14,43200,2,4900,12.79,12583986,7892154,22850180,12583986,12.79,159.45,55.07,55.07,540148050100,54.72,54.72,540148050100 +SOL 화장품TOP3플러스,0008T0,15,10010,5,-185,-1.81,1944872,236700,3600000,1944872,-1.81,821.66,54.02,54.02,19517929895,54.16,54.16,19517929895 +SOL 머니마켓액티브,484890,16,51130,3,0,0.00,190348,16705,370000,190348,0.00,1139.47,51.45,51.45,9732355270,51.44,51.44,9732355270 +와이씨켐,112290,17,26600,2,1600,6.40,5069733,2401843,10110545,5069733,6.40,211.08,50.14,50.14,139292024250,51.79,51.79,139292024250 +TIGER 우주방산,463250,18,13590,2,195,1.46,1324936,572086,2700000,1324936,1.46,231.60,49.07,49.07,18261506020,49.77,49.77,18261506020 +한빛레이저,452190,19,4840,2,295,6.49,10929984,4332438,23162757,10929984,6.49,252.28,47.19,47.19,57333811260,51.14,51.14,57333811260 +애닉,299910,20,188,5,-95,-33.57,2172027,2618103,4721384,2172027,-33.57,82.96,46.00,46.00,435793478,49.10,49.10,435793478 +전진건설로봇,079900,21,54600,1,12550,29.85,6479111,3928837,14592545,6479111,29.85,164.91,44.40,44.40,317908876700,39.90,39.90,317908876700 +KODEX 코스닥150선물인버스,251340,22,3735,5,-10,-0.27,27292558,26761936,67500000,27292558,-0.27,101.98,40.43,40.43,102127410770,40.51,40.51,102127410770 +ACE 엔비디아밸류체인액티브,483320,23,10195,2,115,1.14,5293065,1982538,13250000,5293065,1.14,266.98,39.95,39.95,54015292360,39.99,39.99,54015292360 +퀄리타스반도체,432720,24,13690,2,1170,9.35,5446097,566584,13929192,5446097,9.35,961.22,39.10,39.10,75598806370,39.64,39.64,75598806370 +현대에버다임,041440,25,10340,2,1110,12.03,6990304,2952289,17915944,6990304,12.03,236.78,39.02,39.02,70728346550,38.18,38.18,70728346550 +삼성공조,006660,26,12790,2,760,6.32,2995398,270063,8126314,2995398,6.32,1109.15,36.86,36.86,39619622290,38.12,38.12,39619622290 +삼일씨엔에스,004440,27,4410,2,290,7.04,4386383,1571509,12731947,4386383,7.04,279.12,34.45,34.45,20839642230,37.12,37.12,20839642230 +한국ANKOR유전,152550,28,303,5,-67,-18.11,23260686,15152430,70020000,23260686,-18.11,153.51,33.22,33.22,7169992166,33.80,33.80,7169992166 +에스와이스틸텍,365330,29,8130,2,620,8.26,9918175,15800907,30610000,9918175,8.26,62.77,32.40,32.40,79275205700,31.86,31.86,79275205700 +라이콤,388790,30,3050,2,50,1.67,9377765,242819,29913930,9377765,1.67,3862.04,31.35,31.35,30421373345,33.34,33.34,30421373345 diff --git a/top30/20250207/top30-avtr-20250207-152002.csv b/top30/20250207/top30-avtr-20250207-152002.csv new file mode 100644 index 000000000000..a63653fb876f --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동기어,008830,1,19430,2,4020,26.09,13059447,5024430,8987520,13059447,26.09,259.92,145.31,145.31,234502309500,134.29,134.29,234502309500 +클로봇,466100,2,18990,2,2520,15.30,29411196,38970040,24555148,29411196,15.30,75.47,119.78,119.78,548744275330,117.68,117.68,548744275330 +에스오에스랩,464080,3,15380,2,2600,20.34,18561003,1192084,17681830,18561003,20.34,1557.02,104.97,104.97,284085765040,104.46,104.46,284085765040 +램테크놀러지,171010,4,5570,2,710,14.61,13489831,2582801,14298752,13489831,14.61,522.29,94.34,94.34,78389607450,98.42,98.42,78389607450 +제주반도체,080220,5,16730,2,2570,18.15,31894207,2367715,34442833,31894207,18.15,1347.05,92.60,92.60,518756280340,90.03,90.03,518756280340 +범양건영,002410,6,3695,2,135,3.79,23297590,27158980,27479820,23297590,3.79,85.78,84.78,84.78,84792462720,83.51,83.51,84792462720 +어보브반도체,102120,7,12930,1,2980,29.95,14002384,1526381,17780753,14002384,29.95,917.36,78.75,78.75,165578385450,72.02,72.02,165578385450 +아이언디바이스,464500,8,4255,2,205,5.06,10976866,2082868,13963263,10976866,5.06,527.01,78.61,78.61,48533969310,81.69,81.69,48533969310 +온코크로스,382150,9,12360,5,-710,-5.43,8041092,14261230,11881937,8041092,-5.43,56.38,67.67,67.67,102591111880,69.86,69.86,102591111880 +아모그린텍,125210,10,6510,2,740,12.82,10332653,35531,16496790,10332653,12.82,9999.99,62.63,62.63,70460355350,65.61,65.61,70460355350 +피아이이,452450,11,5880,1,1350,29.80,21749929,7372678,35826000,21749929,29.80,295.01,60.71,60.71,117840199320,55.94,55.94,117840199320 +에스피소프트,443670,12,10900,2,1130,11.57,13864569,844492,24201392,13864569,11.57,1641.76,57.29,57.29,152020228140,57.63,57.63,152020228140 +휴림로봇,090710,13,1971,2,289,17.18,62770820,7866589,109623165,62770820,17.18,797.94,57.26,57.26,121725568731,56.34,56.34,121725568731 +필옵틱스,161580,14,44100,2,5800,15.14,12972416,7892154,22850180,12972416,15.14,164.37,56.77,56.77,557125395650,55.29,55.29,557125395650 +SOL 화장품TOP3플러스,0008T0,15,10000,5,-195,-1.91,1990200,236700,3600000,1990200,-1.91,840.81,55.28,55.28,19970895105,55.47,55.47,19970895105 +SOL 머니마켓액티브,484890,16,51130,3,0,0.00,190523,16705,370000,190523,0.00,1140.51,51.49,51.49,9741303020,51.49,51.49,9741303020 +와이씨켐,112290,17,27150,2,2150,8.60,5152626,2401843,10110545,5152626,8.60,214.53,50.96,50.96,141508556950,51.55,51.55,141508556950 +TIGER 우주방산,463250,18,13590,2,195,1.46,1332799,572086,2700000,1332799,1.46,232.97,49.36,49.36,18368417620,50.06,50.06,18368417620 +한빛레이저,452190,19,4850,2,305,6.71,11020443,4332438,23162757,11020443,6.71,254.37,47.58,47.58,57771711935,51.43,51.43,57771711935 +애닉,299910,20,188,5,-95,-33.57,2172027,2618103,4721384,2172027,-33.57,82.96,46.00,46.00,435793478,49.10,49.10,435793478 +전진건설로봇,079900,21,54600,1,12550,29.85,6494239,3928837,14592545,6494239,29.85,165.30,44.50,44.50,318734865500,40.00,40.00,318734865500 +KODEX 코스닥150선물인버스,251340,22,3730,5,-15,-0.40,28381512,26761936,67500000,28381512,-0.40,106.05,42.05,42.05,106192168290,42.18,42.18,106192168290 +현대에버다임,041440,23,10310,2,1080,11.70,7342476,2952289,17915944,7342476,11.70,248.70,40.98,40.98,74334027480,40.24,40.24,74334027480 +ACE 엔비디아밸류체인액티브,483320,24,10165,2,85,0.84,5353512,1982538,13250000,5353512,0.84,270.03,40.40,40.40,54631255805,40.56,40.56,54631255805 +퀄리타스반도체,432720,25,13670,2,1150,9.19,5489424,566584,13929192,5489424,9.19,968.86,39.41,39.41,76192020790,40.01,40.01,76192020790 +삼성공조,006660,26,12820,2,790,6.57,3017459,270063,8126314,3017459,6.57,1117.32,37.13,37.13,39902295530,38.30,38.30,39902295530 +삼일씨엔에스,004440,27,4205,2,85,2.06,4466781,1571509,12731947,4466781,2.06,284.24,35.08,35.08,21182264730,39.57,39.57,21182264730 +한국ANKOR유전,152550,28,304,5,-66,-17.84,23615416,15152430,70020000,23615416,-17.84,155.85,33.73,33.73,7277661936,34.19,34.19,7277661936 +에스와이스틸텍,365330,29,8050,2,540,7.19,10233023,15800907,30610000,10233023,7.19,64.76,33.43,33.43,81812464050,33.20,33.20,81812464050 +씨메스,475400,30,38200,2,6900,22.04,3692964,1353028,11608430,3692964,22.04,272.94,31.81,31.81,128878207550,29.06,29.06,128878207550 diff --git a/top30/20250207/top30-avtr-20250207-153001.csv b/top30/20250207/top30-avtr-20250207-153001.csv new file mode 100644 index 000000000000..a63653fb876f --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동기어,008830,1,19430,2,4020,26.09,13059447,5024430,8987520,13059447,26.09,259.92,145.31,145.31,234502309500,134.29,134.29,234502309500 +클로봇,466100,2,18990,2,2520,15.30,29411196,38970040,24555148,29411196,15.30,75.47,119.78,119.78,548744275330,117.68,117.68,548744275330 +에스오에스랩,464080,3,15380,2,2600,20.34,18561003,1192084,17681830,18561003,20.34,1557.02,104.97,104.97,284085765040,104.46,104.46,284085765040 +램테크놀러지,171010,4,5570,2,710,14.61,13489831,2582801,14298752,13489831,14.61,522.29,94.34,94.34,78389607450,98.42,98.42,78389607450 +제주반도체,080220,5,16730,2,2570,18.15,31894207,2367715,34442833,31894207,18.15,1347.05,92.60,92.60,518756280340,90.03,90.03,518756280340 +범양건영,002410,6,3695,2,135,3.79,23297590,27158980,27479820,23297590,3.79,85.78,84.78,84.78,84792462720,83.51,83.51,84792462720 +어보브반도체,102120,7,12930,1,2980,29.95,14002384,1526381,17780753,14002384,29.95,917.36,78.75,78.75,165578385450,72.02,72.02,165578385450 +아이언디바이스,464500,8,4255,2,205,5.06,10976866,2082868,13963263,10976866,5.06,527.01,78.61,78.61,48533969310,81.69,81.69,48533969310 +온코크로스,382150,9,12360,5,-710,-5.43,8041092,14261230,11881937,8041092,-5.43,56.38,67.67,67.67,102591111880,69.86,69.86,102591111880 +아모그린텍,125210,10,6510,2,740,12.82,10332653,35531,16496790,10332653,12.82,9999.99,62.63,62.63,70460355350,65.61,65.61,70460355350 +피아이이,452450,11,5880,1,1350,29.80,21749929,7372678,35826000,21749929,29.80,295.01,60.71,60.71,117840199320,55.94,55.94,117840199320 +에스피소프트,443670,12,10900,2,1130,11.57,13864569,844492,24201392,13864569,11.57,1641.76,57.29,57.29,152020228140,57.63,57.63,152020228140 +휴림로봇,090710,13,1971,2,289,17.18,62770820,7866589,109623165,62770820,17.18,797.94,57.26,57.26,121725568731,56.34,56.34,121725568731 +필옵틱스,161580,14,44100,2,5800,15.14,12972416,7892154,22850180,12972416,15.14,164.37,56.77,56.77,557125395650,55.29,55.29,557125395650 +SOL 화장품TOP3플러스,0008T0,15,10000,5,-195,-1.91,1990200,236700,3600000,1990200,-1.91,840.81,55.28,55.28,19970895105,55.47,55.47,19970895105 +SOL 머니마켓액티브,484890,16,51130,3,0,0.00,190523,16705,370000,190523,0.00,1140.51,51.49,51.49,9741303020,51.49,51.49,9741303020 +와이씨켐,112290,17,27150,2,2150,8.60,5152626,2401843,10110545,5152626,8.60,214.53,50.96,50.96,141508556950,51.55,51.55,141508556950 +TIGER 우주방산,463250,18,13590,2,195,1.46,1332799,572086,2700000,1332799,1.46,232.97,49.36,49.36,18368417620,50.06,50.06,18368417620 +한빛레이저,452190,19,4850,2,305,6.71,11020443,4332438,23162757,11020443,6.71,254.37,47.58,47.58,57771711935,51.43,51.43,57771711935 +애닉,299910,20,188,5,-95,-33.57,2172027,2618103,4721384,2172027,-33.57,82.96,46.00,46.00,435793478,49.10,49.10,435793478 +전진건설로봇,079900,21,54600,1,12550,29.85,6494239,3928837,14592545,6494239,29.85,165.30,44.50,44.50,318734865500,40.00,40.00,318734865500 +KODEX 코스닥150선물인버스,251340,22,3730,5,-15,-0.40,28381512,26761936,67500000,28381512,-0.40,106.05,42.05,42.05,106192168290,42.18,42.18,106192168290 +현대에버다임,041440,23,10310,2,1080,11.70,7342476,2952289,17915944,7342476,11.70,248.70,40.98,40.98,74334027480,40.24,40.24,74334027480 +ACE 엔비디아밸류체인액티브,483320,24,10165,2,85,0.84,5353512,1982538,13250000,5353512,0.84,270.03,40.40,40.40,54631255805,40.56,40.56,54631255805 +퀄리타스반도체,432720,25,13670,2,1150,9.19,5489424,566584,13929192,5489424,9.19,968.86,39.41,39.41,76192020790,40.01,40.01,76192020790 +삼성공조,006660,26,12820,2,790,6.57,3017459,270063,8126314,3017459,6.57,1117.32,37.13,37.13,39902295530,38.30,38.30,39902295530 +삼일씨엔에스,004440,27,4205,2,85,2.06,4466781,1571509,12731947,4466781,2.06,284.24,35.08,35.08,21182264730,39.57,39.57,21182264730 +한국ANKOR유전,152550,28,304,5,-66,-17.84,23615416,15152430,70020000,23615416,-17.84,155.85,33.73,33.73,7277661936,34.19,34.19,7277661936 +에스와이스틸텍,365330,29,8050,2,540,7.19,10233023,15800907,30610000,10233023,7.19,64.76,33.43,33.43,81812464050,33.20,33.20,81812464050 +씨메스,475400,30,38200,2,6900,22.04,3692964,1353028,11608430,3692964,22.04,272.94,31.81,31.81,128878207550,29.06,29.06,128878207550 diff --git a/top30/20250207/top30-avtr-20250207-154002.csv b/top30/20250207/top30-avtr-20250207-154002.csv new file mode 100644 index 000000000000..5fd1143b02b2 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동기어,008830,1,19490,2,4080,26.48,13166139,5024430,8987520,13166139,26.48,262.04,146.49,146.49,236581736580,135.06,135.06,236581736580 +클로봇,466100,2,19100,2,2630,15.97,29571582,38970040,24555148,29571582,15.97,75.88,120.43,120.43,551807647930,117.66,117.66,551807647930 +에스오에스랩,464080,3,15410,2,2630,20.58,18725839,1192084,17681830,18725839,20.58,1570.85,105.90,105.90,286625887800,105.19,105.19,286625887800 +램테크놀러지,171010,4,5640,2,780,16.05,13604716,2582801,14298752,13604716,16.05,526.74,95.15,95.15,79037558850,98.01,98.01,79037558850 +제주반도체,080220,5,16710,2,2550,18.01,32107112,2367715,34442833,32107112,18.01,1356.04,93.22,93.22,522313922890,90.75,90.75,522313922890 +범양건영,002410,6,3725,2,165,4.63,23453296,27158980,27479820,23453296,4.63,86.36,85.35,85.35,85372467570,83.40,83.40,85372467570 +아이언디바이스,464500,7,4270,2,220,5.43,11036074,2082868,13963263,11036074,5.43,529.85,79.04,79.04,48786787470,81.83,81.83,48786787470 +어보브반도체,102120,8,12930,1,2980,29.95,14007992,1526381,17780753,14007992,29.95,917.73,78.78,78.78,165650896890,72.05,72.05,165650896890 +온코크로스,382150,9,12430,5,-640,-4.90,8128930,14261230,11881937,8128930,-4.90,57.00,68.41,68.41,103682938220,70.20,70.20,103682938220 +아모그린텍,125210,10,6510,2,740,12.82,10393665,35531,16496790,10393665,12.82,9999.99,63.00,63.00,70857543470,65.98,65.98,70857543470 +피아이이,452450,11,5880,1,1350,29.80,21752918,7372678,35826000,21752918,29.80,295.05,60.72,60.72,117857774640,55.95,55.95,117857774640 +에스피소프트,443670,12,10900,2,1130,11.57,13960988,844492,24201392,13960988,11.57,1653.18,57.69,57.69,153071195240,58.03,58.03,153071195240 +휴림로봇,090710,13,1972,2,290,17.24,63123217,7866589,109623165,63123217,17.24,802.42,57.58,57.58,122420495615,56.63,56.63,122420495615 +필옵틱스,161580,14,44400,2,6100,15.93,13129212,7892154,22850180,13129212,15.93,166.36,57.46,57.46,564087138050,55.60,55.60,564087138050 +SOL 화장품TOP3플러스,0008T0,15,10000,5,-195,-1.91,1990586,236700,3600000,1990586,-1.91,840.97,55.29,55.29,19974755105,55.49,55.49,19974755105 +SOL 머니마켓액티브,484890,16,51130,3,0,0.00,190523,16705,370000,190523,0.00,1140.51,51.49,51.49,9741303020,51.49,51.49,9741303020 +와이씨켐,112290,17,27200,2,2200,8.80,5183120,2401843,10110545,5183120,8.80,215.80,51.26,51.26,142337993750,51.76,51.76,142337993750 +TIGER 우주방산,463250,18,13595,2,200,1.49,1333780,572086,2700000,1333780,1.49,233.14,49.40,49.40,18381754315,50.08,50.08,18381754315 +애닉,299910,19,200,5,-83,-29.33,2326142,2618103,4721384,2326142,-29.33,88.85,49.27,49.27,466616478,49.42,49.42,466616478 +한빛레이저,452190,20,4895,2,350,7.70,11083341,4332438,23162757,11083341,7.70,255.82,47.85,47.85,58079597645,51.22,51.22,58079597645 +전진건설로봇,079900,21,54600,1,12550,29.85,6497589,3928837,14592545,6497589,29.85,165.38,44.53,44.53,318917775500,40.03,40.03,318917775500 +KODEX 코스닥150선물인버스,251340,22,3730,5,-15,-0.40,29009745,26761936,67500000,29009745,-0.40,108.40,42.98,42.98,108535477380,43.11,43.11,108535477380 +현대에버다임,041440,23,10300,2,1070,11.59,7454211,2952289,17915944,7454211,11.59,252.49,41.61,41.61,75484897980,40.91,40.91,75484897980 +ACE 엔비디아밸류체인액티브,483320,24,10165,2,85,0.84,5356418,1982538,13250000,5356418,0.84,270.18,40.43,40.43,54660795295,40.58,40.58,54660795295 +퀄리타스반도체,432720,25,13650,2,1130,9.03,5517653,566584,13929192,5517653,9.03,973.85,39.61,39.61,76577346640,40.28,40.28,76577346640 +삼성공조,006660,26,12820,2,790,6.57,3030007,270063,8126314,3030007,6.57,1121.96,37.29,37.29,40063160890,38.46,38.46,40063160890 +삼일씨엔에스,004440,27,4205,2,85,2.06,4493475,1571509,12731947,4493475,2.06,285.93,35.29,35.29,21294513000,39.77,39.77,21294513000 +한국ANKOR유전,152550,28,305,5,-65,-17.57,23698842,15152430,70020000,23698842,-17.57,156.40,33.85,33.85,7303106866,34.20,34.20,7303106866 +에스와이스틸텍,365330,29,8090,2,580,7.72,10334565,15800907,30610000,10334565,7.72,65.40,33.76,33.76,82633938830,33.37,33.37,82633938830 +씨메스,475400,30,40000,2,8700,27.80,3855405,1353028,11608430,3855405,27.80,284.95,33.21,33.21,135375847550,29.15,29.15,135375847550 diff --git a/top30/20250207/top30-avtr-20250207-155001.csv b/top30/20250207/top30-avtr-20250207-155001.csv new file mode 100644 index 000000000000..05e203707918 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동기어,008830,1,19490,2,4080,26.48,13180423,5024430,8987520,13180423,26.48,262.33,146.65,146.65,236860131740,135.22,135.22,236860131740 +클로봇,466100,2,19100,2,2630,15.97,29593324,38970040,24555148,29593324,15.97,75.94,120.52,120.52,552222920130,117.74,117.74,552222920130 +에스오에스랩,464080,3,15410,2,2630,20.58,18765825,1192084,17681830,18765825,20.58,1574.20,106.13,106.13,287242072060,105.42,105.42,287242072060 +램테크놀러지,171010,4,5640,2,780,16.05,13611921,2582801,14298752,13611921,16.05,527.02,95.20,95.20,79078195050,98.06,98.06,79078195050 +제주반도체,080220,5,16710,2,2550,18.01,32136402,2367715,34442833,32136402,18.01,1357.27,93.30,93.30,522803358790,90.84,90.84,522803358790 +범양건영,002410,6,3725,2,165,4.63,23458684,27158980,27479820,23458684,4.63,86.38,85.37,85.37,85392537870,83.42,83.42,85392537870 +아이언디바이스,464500,7,4270,2,220,5.43,11043625,2082868,13963263,11043625,5.43,530.21,79.09,79.09,48819030240,81.88,81.88,48819030240 +어보브반도체,102120,8,12930,1,2980,29.95,14009268,1526381,17780753,14009268,29.95,917.81,78.79,78.79,165667395570,72.06,72.06,165667395570 +온코크로스,382150,9,12430,5,-640,-4.90,8131365,14261230,11881937,8131365,-4.90,57.02,68.43,68.43,103713205270,70.22,70.22,103713205270 +아모그린텍,125210,10,6510,2,740,12.82,10399246,35531,16496790,10399246,12.82,9999.99,63.04,63.04,70893875780,66.01,66.01,70893875780 +피아이이,452450,11,5880,1,1350,29.80,21752937,7372678,35826000,21752937,29.80,295.05,60.72,60.72,117857886360,55.95,55.95,117857886360 +에스피소프트,443670,12,10900,2,1130,11.57,13961554,844492,24201392,13961554,11.57,1653.25,57.69,57.69,153077364640,58.03,58.03,153077364640 +휴림로봇,090710,13,1972,2,290,17.24,63141085,7866589,109623165,63141085,17.24,802.65,57.60,57.60,122455731311,56.65,56.65,122455731311 +필옵틱스,161580,14,44400,2,6100,15.93,13150498,7892154,22850180,13150498,15.93,166.63,57.55,57.55,565032236450,55.69,55.69,565032236450 +SOL 화장품TOP3플러스,0008T0,15,10000,5,-195,-1.91,1990586,236700,3600000,1990586,-1.91,840.97,55.29,55.29,19974755105,55.49,55.49,19974755105 +SOL 머니마켓액티브,484890,16,51130,3,0,0.00,190523,16705,370000,190523,0.00,1140.51,51.49,51.49,9741303020,51.49,51.49,9741303020 +와이씨켐,112290,17,27200,2,2200,8.80,5183891,2401843,10110545,5183891,8.80,215.83,51.27,51.27,142358964950,51.77,51.77,142358964950 +애닉,299910,18,200,5,-83,-29.33,2338161,2618103,4721384,2338161,-29.33,89.31,49.52,49.52,469020278,49.67,49.67,469020278 +TIGER 우주방산,463250,19,13595,2,200,1.49,1333807,572086,2700000,1333807,1.49,233.15,49.40,49.40,18382121380,50.08,50.08,18382121380 +한빛레이저,452190,20,4895,2,350,7.70,11084188,4332438,23162757,11084188,7.70,255.84,47.85,47.85,58083743710,51.23,51.23,58083743710 +전진건설로봇,079900,21,54600,1,12550,29.85,6497959,3928837,14592545,6497959,29.85,165.39,44.53,44.53,318937977500,40.03,40.03,318937977500 +KODEX 코스닥150선물인버스,251340,22,3730,5,-15,-0.40,29028838,26761936,67500000,29028838,-0.40,108.47,43.01,43.01,108606694270,43.14,43.14,108606694270 +현대에버다임,041440,23,10300,2,1070,11.59,7456731,2952289,17915944,7456731,11.59,252.57,41.62,41.62,75510853980,40.92,40.92,75510853980 +ACE 엔비디아밸류체인액티브,483320,24,10165,2,85,0.84,5356428,1982538,13250000,5356428,0.84,270.18,40.43,40.43,54660896945,40.58,40.58,54660896945 +퀄리타스반도체,432720,25,13650,2,1130,9.03,5519510,566584,13929192,5519510,9.03,974.17,39.63,39.63,76602694690,40.29,40.29,76602694690 +삼성공조,006660,26,12820,2,790,6.57,3032684,270063,8126314,3032684,6.57,1122.95,37.32,37.32,40097480030,38.49,38.49,40097480030 +삼일씨엔에스,004440,27,4205,2,85,2.06,4494039,1571509,12731947,4494039,2.06,285.97,35.30,35.30,21296884620,39.78,39.78,21296884620 +한국ANKOR유전,152550,28,305,5,-65,-17.57,23703678,15152430,70020000,23703678,-17.57,156.43,33.85,33.85,7304581846,34.20,34.20,7304581846 +에스와이스틸텍,365330,29,8090,2,580,7.72,10350714,15800907,30610000,10350714,7.72,65.51,33.81,33.81,82764584240,33.42,33.42,82764584240 +씨메스,475400,30,40000,2,8700,27.80,3864621,1353028,11608430,3864621,27.80,285.63,33.29,33.29,135744487550,29.23,29.23,135744487550 diff --git a/top30/20250207/top30-avtr-20250207-160001.csv b/top30/20250207/top30-avtr-20250207-160001.csv new file mode 100644 index 000000000000..834e915897db --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동기어,008830,1,19490,2,4080,26.48,13182577,5024430,8987520,13182577,26.48,262.37,146.68,146.68,236902113200,135.24,135.24,236902113200 +클로봇,466100,2,19100,2,2630,15.97,29600913,38970040,24555148,29600913,15.97,75.96,120.55,120.55,552367870030,117.77,117.77,552367870030 +에스오에스랩,464080,3,15410,2,2630,20.58,18785671,1192084,17681830,18785671,20.58,1575.87,106.24,106.24,287547898920,105.53,105.53,287547898920 +램테크놀러지,171010,4,5640,2,780,16.05,13615344,2582801,14298752,13615344,16.05,527.15,95.22,95.22,79097500770,98.08,98.08,79097500770 +제주반도체,080220,5,16710,2,2550,18.01,32144837,2367715,34442833,32144837,18.01,1357.63,93.33,93.33,522944307640,90.86,90.86,522944307640 +범양건영,002410,6,3725,2,165,4.63,23458715,27158980,27479820,23458715,4.63,86.38,85.37,85.37,85392653345,83.42,83.42,85392653345 +아이언디바이스,464500,7,4270,2,220,5.43,11048536,2082868,13963263,11048536,5.43,530.45,79.13,79.13,48840000210,81.91,81.91,48840000210 +어보브반도체,102120,8,12930,1,2980,29.95,14010053,1526381,17780753,14010053,29.95,917.86,78.79,78.79,165677545620,72.06,72.06,165677545620 +온코크로스,382150,9,12430,5,-640,-4.90,8131699,14261230,11881937,8131699,-4.90,57.02,68.44,68.44,103717356890,70.23,70.23,103717356890 +아모그린텍,125210,10,6510,2,740,12.82,10401143,35531,16496790,10401143,12.82,9999.99,63.05,63.05,70906225250,66.02,66.02,70906225250 +피아이이,452450,11,5880,1,1350,29.80,21753154,7372678,35826000,21753154,29.80,295.05,60.72,60.72,117859162320,55.95,55.95,117859162320 +에스피소프트,443670,12,10900,2,1130,11.57,13962358,844492,24201392,13962358,11.57,1653.34,57.69,57.69,153086128240,58.03,58.03,153086128240 +휴림로봇,090710,13,1972,2,290,17.24,63147913,7866589,109623165,63147913,17.24,802.74,57.60,57.60,122469196127,56.65,56.65,122469196127 +필옵틱스,161580,14,44400,2,6100,15.93,13152216,7892154,22850180,13152216,15.93,166.65,57.56,57.56,565108515650,55.70,55.70,565108515650 +SOL 화장품TOP3플러스,0008T0,15,10000,5,-195,-1.91,1990586,236700,3600000,1990586,-1.91,840.97,55.29,55.29,19974755105,55.49,55.49,19974755105 +SOL 머니마켓액티브,484890,16,51130,3,0,0.00,190523,16705,370000,190523,0.00,1140.51,51.49,51.49,9741303020,51.49,51.49,9741303020 +와이씨켐,112290,17,27200,2,2200,8.80,5190831,2401843,10110545,5190831,8.80,216.12,51.34,51.34,142547732950,51.83,51.83,142547732950 +애닉,299910,18,200,5,-83,-29.33,2338205,2618103,4721384,2338205,-29.33,89.31,49.52,49.52,469029078,49.67,49.67,469029078 +TIGER 우주방산,463250,19,13595,2,200,1.49,1333815,572086,2700000,1333815,1.49,233.15,49.40,49.40,18382230140,50.08,50.08,18382230140 +한빛레이저,452190,20,4895,2,350,7.70,11085158,4332438,23162757,11085158,7.70,255.86,47.86,47.86,58088491860,51.23,51.23,58088491860 +전진건설로봇,079900,21,54600,1,12550,29.85,6498198,3928837,14592545,6498198,29.85,165.40,44.53,44.53,318951026900,40.03,40.03,318951026900 +KODEX 코스닥150선물인버스,251340,22,3730,5,-15,-0.40,29080208,26761936,67500000,29080208,-0.40,108.66,43.08,43.08,108798304370,43.21,43.21,108798304370 +현대에버다임,041440,23,10300,2,1070,11.59,7481189,2952289,17915944,7481189,11.59,253.40,41.76,41.76,75762771380,41.06,41.06,75762771380 +ACE 엔비디아밸류체인액티브,483320,24,10165,2,85,0.84,5356428,1982538,13250000,5356428,0.84,270.18,40.43,40.43,54660896945,40.58,40.58,54660896945 +퀄리타스반도체,432720,25,13650,2,1130,9.03,5520060,566584,13929192,5520060,9.03,974.27,39.63,39.63,76610202190,40.29,40.29,76610202190 +삼성공조,006660,26,12820,2,790,6.57,3033548,270063,8126314,3033548,6.57,1123.27,37.33,37.33,40108556510,38.50,38.50,40108556510 +삼일씨엔에스,004440,27,4205,2,85,2.06,4495415,1571509,12731947,4495415,2.06,286.06,35.31,35.31,21302670700,39.79,39.79,21302670700 +한국ANKOR유전,152550,28,305,5,-65,-17.57,23727663,15152430,70020000,23727663,-17.57,156.59,33.89,33.89,7311897271,34.24,34.24,7311897271 +에스와이스틸텍,365330,29,8090,2,580,7.72,10356178,15800907,30610000,10356178,7.72,65.54,33.83,33.83,82808788000,33.44,33.44,82808788000 +씨메스,475400,30,40000,2,8700,27.80,3869974,1353028,11608430,3869974,27.80,286.02,33.34,33.34,135958607550,29.28,29.28,135958607550 diff --git a/top30/20250207/top30-avtr-20250207-161001.csv b/top30/20250207/top30-avtr-20250207-161001.csv new file mode 100644 index 000000000000..834e915897db --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동기어,008830,1,19490,2,4080,26.48,13182577,5024430,8987520,13182577,26.48,262.37,146.68,146.68,236902113200,135.24,135.24,236902113200 +클로봇,466100,2,19100,2,2630,15.97,29600913,38970040,24555148,29600913,15.97,75.96,120.55,120.55,552367870030,117.77,117.77,552367870030 +에스오에스랩,464080,3,15410,2,2630,20.58,18785671,1192084,17681830,18785671,20.58,1575.87,106.24,106.24,287547898920,105.53,105.53,287547898920 +램테크놀러지,171010,4,5640,2,780,16.05,13615344,2582801,14298752,13615344,16.05,527.15,95.22,95.22,79097500770,98.08,98.08,79097500770 +제주반도체,080220,5,16710,2,2550,18.01,32144837,2367715,34442833,32144837,18.01,1357.63,93.33,93.33,522944307640,90.86,90.86,522944307640 +범양건영,002410,6,3725,2,165,4.63,23458715,27158980,27479820,23458715,4.63,86.38,85.37,85.37,85392653345,83.42,83.42,85392653345 +아이언디바이스,464500,7,4270,2,220,5.43,11048536,2082868,13963263,11048536,5.43,530.45,79.13,79.13,48840000210,81.91,81.91,48840000210 +어보브반도체,102120,8,12930,1,2980,29.95,14010053,1526381,17780753,14010053,29.95,917.86,78.79,78.79,165677545620,72.06,72.06,165677545620 +온코크로스,382150,9,12430,5,-640,-4.90,8131699,14261230,11881937,8131699,-4.90,57.02,68.44,68.44,103717356890,70.23,70.23,103717356890 +아모그린텍,125210,10,6510,2,740,12.82,10401143,35531,16496790,10401143,12.82,9999.99,63.05,63.05,70906225250,66.02,66.02,70906225250 +피아이이,452450,11,5880,1,1350,29.80,21753154,7372678,35826000,21753154,29.80,295.05,60.72,60.72,117859162320,55.95,55.95,117859162320 +에스피소프트,443670,12,10900,2,1130,11.57,13962358,844492,24201392,13962358,11.57,1653.34,57.69,57.69,153086128240,58.03,58.03,153086128240 +휴림로봇,090710,13,1972,2,290,17.24,63147913,7866589,109623165,63147913,17.24,802.74,57.60,57.60,122469196127,56.65,56.65,122469196127 +필옵틱스,161580,14,44400,2,6100,15.93,13152216,7892154,22850180,13152216,15.93,166.65,57.56,57.56,565108515650,55.70,55.70,565108515650 +SOL 화장품TOP3플러스,0008T0,15,10000,5,-195,-1.91,1990586,236700,3600000,1990586,-1.91,840.97,55.29,55.29,19974755105,55.49,55.49,19974755105 +SOL 머니마켓액티브,484890,16,51130,3,0,0.00,190523,16705,370000,190523,0.00,1140.51,51.49,51.49,9741303020,51.49,51.49,9741303020 +와이씨켐,112290,17,27200,2,2200,8.80,5190831,2401843,10110545,5190831,8.80,216.12,51.34,51.34,142547732950,51.83,51.83,142547732950 +애닉,299910,18,200,5,-83,-29.33,2338205,2618103,4721384,2338205,-29.33,89.31,49.52,49.52,469029078,49.67,49.67,469029078 +TIGER 우주방산,463250,19,13595,2,200,1.49,1333815,572086,2700000,1333815,1.49,233.15,49.40,49.40,18382230140,50.08,50.08,18382230140 +한빛레이저,452190,20,4895,2,350,7.70,11085158,4332438,23162757,11085158,7.70,255.86,47.86,47.86,58088491860,51.23,51.23,58088491860 +전진건설로봇,079900,21,54600,1,12550,29.85,6498198,3928837,14592545,6498198,29.85,165.40,44.53,44.53,318951026900,40.03,40.03,318951026900 +KODEX 코스닥150선물인버스,251340,22,3730,5,-15,-0.40,29080208,26761936,67500000,29080208,-0.40,108.66,43.08,43.08,108798304370,43.21,43.21,108798304370 +현대에버다임,041440,23,10300,2,1070,11.59,7481189,2952289,17915944,7481189,11.59,253.40,41.76,41.76,75762771380,41.06,41.06,75762771380 +ACE 엔비디아밸류체인액티브,483320,24,10165,2,85,0.84,5356428,1982538,13250000,5356428,0.84,270.18,40.43,40.43,54660896945,40.58,40.58,54660896945 +퀄리타스반도체,432720,25,13650,2,1130,9.03,5520060,566584,13929192,5520060,9.03,974.27,39.63,39.63,76610202190,40.29,40.29,76610202190 +삼성공조,006660,26,12820,2,790,6.57,3033548,270063,8126314,3033548,6.57,1123.27,37.33,37.33,40108556510,38.50,38.50,40108556510 +삼일씨엔에스,004440,27,4205,2,85,2.06,4495415,1571509,12731947,4495415,2.06,286.06,35.31,35.31,21302670700,39.79,39.79,21302670700 +한국ANKOR유전,152550,28,305,5,-65,-17.57,23727663,15152430,70020000,23727663,-17.57,156.59,33.89,33.89,7311897271,34.24,34.24,7311897271 +에스와이스틸텍,365330,29,8090,2,580,7.72,10356178,15800907,30610000,10356178,7.72,65.54,33.83,33.83,82808788000,33.44,33.44,82808788000 +씨메스,475400,30,40000,2,8700,27.80,3869974,1353028,11608430,3869974,27.80,286.02,33.34,33.34,135958607550,29.28,29.28,135958607550 diff --git a/top30/20250207/top30-avtr-20250207-162002.csv b/top30/20250207/top30-avtr-20250207-162002.csv new file mode 100644 index 000000000000..48ec68bcf578 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동기어,008830,1,19490,2,4080,26.48,13196567,5024430,8987520,13196567,26.48,262.65,146.83,146.83,237175757600,135.40,135.40,237175757600 +클로봇,466100,2,19100,2,2630,15.97,29617287,38970040,24555148,29617287,15.97,76.00,120.62,120.62,552676683670,117.84,117.84,552676683670 +에스오에스랩,464080,3,15410,2,2630,20.58,18804736,1192084,17681830,18804736,20.58,1577.47,106.35,106.35,287843215770,105.64,105.64,287843215770 +램테크놀러지,171010,4,5640,2,780,16.05,13622715,2582801,14298752,13622715,16.05,527.44,95.27,95.27,79138778370,98.13,98.13,79138778370 +제주반도체,080220,5,16710,2,2550,18.01,32153442,2367715,34442833,32153442,18.01,1357.99,93.35,93.35,523088269290,90.89,90.89,523088269290 +범양건영,002410,6,3725,2,165,4.63,23499770,27158980,27479820,23499770,4.63,86.53,85.52,85.52,85543941020,83.57,83.57,85543941020 +아이언디바이스,464500,7,4270,2,220,5.43,11052613,2082868,13963263,11052613,5.43,530.64,79.15,79.15,48857286690,81.94,81.94,48857286690 +어보브반도체,102120,8,12930,1,2980,29.95,14021945,1526381,17780753,14021945,29.95,918.64,78.86,78.86,165830119980,72.13,72.13,165830119980 +온코크로스,382150,9,12430,5,-640,-4.90,8148154,14261230,11881937,8148154,-4.90,57.14,68.58,68.58,103923867140,70.37,70.37,103923867140 +아모그린텍,125210,10,6510,2,740,12.82,10403629,35531,16496790,10403629,12.82,9999.99,63.06,63.06,70922384250,66.04,66.04,70922384250 +피아이이,452450,11,5880,1,1350,29.80,21753362,7372678,35826000,21753362,29.80,295.05,60.72,60.72,117860385360,55.95,55.95,117860385360 +에스피소프트,443670,12,10900,2,1130,11.57,14022958,844492,24201392,14022958,11.57,1660.52,57.94,57.94,153765454240,58.29,58.29,153765454240 +휴림로봇,090710,13,1972,2,290,17.24,63180418,7866589,109623165,63180418,17.24,803.15,57.63,57.63,122533393502,56.68,56.68,122533393502 +필옵틱스,161580,14,44400,2,6100,15.93,13167097,7892154,22850180,13167097,15.93,166.84,57.62,57.62,565776672550,55.77,55.77,565776672550 +SOL 화장품TOP3플러스,0008T0,15,10000,5,-195,-1.91,1990586,236700,3600000,1990586,-1.91,840.97,55.29,55.29,19974755105,55.49,55.49,19974755105 +SOL 머니마켓액티브,484890,16,51130,3,0,0.00,190523,16705,370000,190523,0.00,1140.51,51.49,51.49,9741303020,51.49,51.49,9741303020 +와이씨켐,112290,17,27200,2,2200,8.80,5191557,2401843,10110545,5191557,8.80,216.15,51.35,51.35,142567516450,51.84,51.84,142567516450 +애닉,299910,18,200,5,-83,-29.33,2338205,2618103,4721384,2338205,-29.33,89.31,49.52,49.52,469029078,49.67,49.67,469029078 +TIGER 우주방산,463250,19,13595,2,200,1.49,1333815,572086,2700000,1333815,1.49,233.15,49.40,49.40,18382230140,50.08,50.08,18382230140 +한빛레이저,452190,20,4895,2,350,7.70,11087387,4332438,23162757,11087387,7.70,255.92,47.87,47.87,58099358235,51.24,51.24,58099358235 +전진건설로봇,079900,21,54600,1,12550,29.85,6498918,3928837,14592545,6498918,29.85,165.42,44.54,44.54,318990338900,40.04,40.04,318990338900 +KODEX 코스닥150선물인버스,251340,22,3730,5,-15,-0.40,29148278,26761936,67500000,29148278,-0.40,108.92,43.18,43.18,109052205470,43.31,43.31,109052205470 +현대에버다임,041440,23,10300,2,1070,11.59,7523987,2952289,17915944,7523987,11.59,254.85,42.00,42.00,76213434320,41.30,41.30,76213434320 +ACE 엔비디아밸류체인액티브,483320,24,10165,2,85,0.84,5356428,1982538,13250000,5356428,0.84,270.18,40.43,40.43,54660896945,40.58,40.58,54660896945 +퀄리타스반도체,432720,25,13650,2,1130,9.03,5521382,566584,13929192,5521382,9.03,974.50,39.64,39.64,76628379690,40.30,40.30,76628379690 +삼성공조,006660,26,12820,2,790,6.57,3034142,270063,8126314,3034142,6.57,1123.49,37.34,37.34,40116177530,38.51,38.51,40116177530 +삼일씨엔에스,004440,27,4205,2,85,2.06,4496073,1571509,12731947,4496073,2.06,286.10,35.31,35.31,21305467200,39.80,39.80,21305467200 +한국ANKOR유전,152550,28,305,5,-65,-17.57,23727702,15152430,70020000,23727702,-17.57,156.59,33.89,33.89,7311909166,34.24,34.24,7311909166 +에스와이스틸텍,365330,29,8090,2,580,7.72,10369159,15800907,30610000,10369159,7.72,65.62,33.88,33.88,82914583150,33.48,33.48,82914583150 +씨메스,475400,30,40000,2,8700,27.80,3877988,1353028,11608430,3877988,27.80,286.62,33.41,33.41,136281972450,29.35,29.35,136281972450 diff --git a/top30/20250207/top30-avtr-20250207-163001.csv b/top30/20250207/top30-avtr-20250207-163001.csv new file mode 100644 index 000000000000..15846a77841f --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동기어,008830,1,19490,2,4080,26.48,13209515,5024430,8987520,13209515,26.48,262.91,146.98,146.98,237428243600,135.54,135.54,237428243600 +클로봇,466100,2,19100,2,2630,15.97,29629142,38970040,24555148,29629142,15.97,76.03,120.66,120.66,552899913320,117.89,117.89,552899913320 +에스오에스랩,464080,3,15410,2,2630,20.58,18818083,1192084,17681830,18818083,20.58,1578.59,106.43,106.43,288049827330,105.72,105.72,288049827330 +램테크놀러지,171010,4,5640,2,780,16.05,13626573,2582801,14298752,13626573,16.05,527.59,95.30,95.30,79160498910,98.16,98.16,79160498910 +제주반도체,080220,5,16710,2,2550,18.01,32165438,2367715,34442833,32165438,18.01,1358.50,93.39,93.39,523288362570,90.92,90.92,523288362570 +범양건영,002410,6,3725,2,165,4.63,23515101,27158980,27479820,23515101,4.63,86.58,85.57,85.57,85600819030,83.63,83.63,85600819030 +아이언디바이스,464500,7,4270,2,220,5.43,11054446,2082868,13963263,11054446,5.43,530.73,79.17,79.17,48865095270,81.96,81.96,48865095270 +어보브반도체,102120,8,12930,1,2980,29.95,14036974,1526381,17780753,14036974,29.95,919.62,78.94,78.94,166022641470,72.21,72.21,166022641470 +온코크로스,382150,9,12430,5,-640,-4.90,8159216,14261230,11881937,8159216,-4.90,57.21,68.67,68.67,104060814700,70.46,70.46,104060814700 +아모그린텍,125210,10,6510,2,740,12.82,10406889,35531,16496790,10406889,12.82,9999.99,63.08,63.08,70943541650,66.06,66.06,70943541650 +피아이이,452450,11,5880,1,1350,29.80,21753446,7372678,35826000,21753446,29.80,295.05,60.72,60.72,117860879280,55.95,55.95,117860879280 +에스피소프트,443670,12,10900,2,1130,11.57,14104658,844492,24201392,14104658,11.57,1670.19,58.28,58.28,154688664240,58.64,58.64,154688664240 +필옵틱스,161580,13,44400,2,6100,15.93,13203681,7892154,22850180,13203681,15.93,167.30,57.78,57.78,567437586150,55.93,55.93,567437586150 +휴림로봇,090710,14,1972,2,290,17.24,63227407,7866589,109623165,63227407,17.24,803.75,57.68,57.68,122626008821,56.72,56.72,122626008821 +SOL 화장품TOP3플러스,0008T0,15,10000,5,-195,-1.91,1990586,236700,3600000,1990586,-1.91,840.97,55.29,55.29,19974755105,55.49,55.49,19974755105 +SOL 머니마켓액티브,484890,16,51130,3,0,0.00,190523,16705,370000,190523,0.00,1140.51,51.49,51.49,9741303020,51.49,51.49,9741303020 +와이씨켐,112290,17,27200,2,2200,8.80,5193380,2401843,10110545,5193380,8.80,216.22,51.37,51.37,142617375500,51.86,51.86,142617375500 +애닉,299910,18,200,5,-83,-29.33,2338205,2618103,4721384,2338205,-29.33,89.31,49.52,49.52,469029078,49.67,49.67,469029078 +TIGER 우주방산,463250,19,13595,2,200,1.49,1333815,572086,2700000,1333815,1.49,233.15,49.40,49.40,18382230140,50.08,50.08,18382230140 +한빛레이저,452190,20,4895,2,350,7.70,11089921,4332438,23162757,11089921,7.70,255.97,47.88,47.88,58111698815,51.25,51.25,58111698815 +전진건설로봇,079900,21,54600,1,12550,29.85,6499271,3928837,14592545,6499271,29.85,165.42,44.54,44.54,319009612700,40.04,40.04,319009612700 +KODEX 코스닥150선물인버스,251340,22,3730,5,-15,-0.40,29193801,26761936,67500000,29193801,-0.40,109.09,43.25,43.25,109222006260,43.38,43.38,109222006260 +현대에버다임,041440,23,10300,2,1070,11.59,7582076,2952289,17915944,7582076,11.59,256.82,42.32,42.32,76829177720,41.63,41.63,76829177720 +ACE 엔비디아밸류체인액티브,483320,24,10165,2,85,0.84,5356428,1982538,13250000,5356428,0.84,270.18,40.43,40.43,54660896945,40.58,40.58,54660896945 +퀄리타스반도체,432720,25,13650,2,1130,9.03,5522030,566584,13929192,5522030,9.03,974.62,39.64,39.64,76637283210,40.31,40.31,76637283210 +삼성공조,006660,26,12820,2,790,6.57,3034728,270063,8126314,3034728,6.57,1123.71,37.34,37.34,40123695910,38.51,38.51,40123695910 +삼일씨엔에스,004440,27,4205,2,85,2.06,4496942,1571509,12731947,4496942,2.06,286.15,35.32,35.32,21309138725,39.80,39.80,21309138725 +한국ANKOR유전,152550,28,305,5,-65,-17.57,23753616,15152430,70020000,23753616,-17.57,156.76,33.92,33.92,7319812936,34.28,34.28,7319812936 +에스와이스틸텍,365330,29,8090,2,580,7.72,10381280,15800907,30610000,10381280,7.72,65.70,33.91,33.91,83012884460,33.52,33.52,83012884460 +씨메스,475400,30,40000,2,8700,27.80,3885422,1353028,11608430,3885422,27.80,287.16,33.47,33.47,136580075850,29.41,29.41,136580075850 diff --git a/top30/20250207/top30-avtr-20250207-165001.csv b/top30/20250207/top30-avtr-20250207-165001.csv new file mode 100644 index 000000000000..5a9dd66cfc53 --- /dev/null +++ b/top30/20250207/top30-avtr-20250207-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대동기어,008830,1,19490,2,4080,26.48,13233280,5024430,8987520,13233280,26.48,263.38,147.24,147.24,237893087000,135.81,135.81,237893087000 +클로봇,466100,2,19100,2,2630,15.97,29651461,38970040,24555148,29651461,15.97,76.09,120.75,120.75,553324632870,117.98,117.98,553324632870 +에스오에스랩,464080,3,15410,2,2630,20.58,18843818,1192084,17681830,18843818,20.58,1580.75,106.57,106.57,288443988690,105.86,105.86,288443988690 +램테크놀러지,171010,4,5640,2,780,16.05,13646997,2582801,14298752,13646997,16.05,528.38,95.44,95.44,79275217790,98.30,98.30,79275217790 +제주반도체,080220,5,16710,2,2550,18.01,32193905,2367715,34442833,32193905,18.01,1359.70,93.47,93.47,523758491570,91.00,91.00,523758491570 +범양건영,002410,6,3725,2,165,4.63,23551411,27158980,27479820,23551411,4.63,86.72,85.70,85.70,85734928600,83.76,83.76,85734928600 +아이언디바이스,464500,7,4270,2,220,5.43,11066648,2082868,13963263,11066648,5.43,531.32,79.26,79.26,48916734905,82.04,82.04,48916734905 +어보브반도체,102120,8,12930,1,2980,29.95,14073653,1526381,17780753,14073653,29.95,922.03,79.15,79.15,166492132670,72.42,72.42,166492132670 +온코크로스,382150,9,12430,5,-640,-4.90,8189430,14261230,11881937,8189430,-4.90,57.42,68.92,68.92,104440522040,70.71,70.71,104440522040 +아모그린텍,125210,10,6510,2,740,12.82,10414717,35531,16496790,10414717,12.82,9999.99,63.13,63.13,70993917980,66.11,66.11,70993917980 +피아이이,452450,11,5880,1,1350,29.80,21753696,7372678,35826000,21753696,29.80,295.06,60.72,60.72,117862349280,55.95,55.95,117862349280 +에스피소프트,443670,12,10900,2,1130,11.57,14200456,844492,24201392,14200456,11.57,1681.54,58.68,58.68,155758903200,59.05,59.05,155758903200 +필옵틱스,161580,13,44400,2,6100,15.93,13265959,7892154,22850180,13265959,15.93,168.09,58.06,58.06,570253042400,56.21,56.21,570253042400 +휴림로봇,090710,14,1972,2,290,17.24,63291002,7866589,109623165,63291002,17.24,804.55,57.74,57.74,122751448521,56.78,56.78,122751448521 +SOL 화장품TOP3플러스,0008T0,15,10000,5,-195,-1.91,1990686,236700,3600000,1990686,-1.91,841.02,55.30,55.30,19975768105,55.49,55.49,19975768105 +SOL 머니마켓액티브,484890,16,51130,3,0,0.00,190523,16705,370000,190523,0.00,1140.51,51.49,51.49,9741303020,51.49,51.49,9741303020 +와이씨켐,112290,17,27200,2,2200,8.80,5203695,2401843,10110545,5203695,8.80,216.65,51.47,51.47,142899217700,51.96,51.96,142899217700 +애닉,299910,18,200,5,-83,-29.33,2401727,2618103,4721384,2401727,-29.33,91.74,50.87,50.87,481161780,50.96,50.96,481161780 +TIGER 우주방산,463250,19,13595,2,200,1.49,1333815,572086,2700000,1333815,1.49,233.15,49.40,49.40,18382230140,50.08,50.08,18382230140 +한빛레이저,452190,20,4895,2,350,7.70,11101367,4332438,23162757,11101367,7.70,256.24,47.93,47.93,58167630705,51.30,51.30,58167630705 +전진건설로봇,079900,21,54600,1,12550,29.85,6500126,3928837,14592545,6500126,29.85,165.45,44.54,44.54,319056295700,40.04,40.04,319056295700 +KODEX 코스닥150선물인버스,251340,22,3730,5,-15,-0.40,29349894,26761936,67500000,29349894,-0.40,109.67,43.48,43.48,109804233150,43.61,43.61,109804233150 +현대에버다임,041440,23,10300,2,1070,11.59,7643154,2952289,17915944,7643154,11.59,258.89,42.66,42.66,77471588150,41.98,41.98,77471588150 +ACE 엔비디아밸류체인액티브,483320,24,10165,2,85,0.84,5356428,1982538,13250000,5356428,0.84,270.18,40.43,40.43,54660896945,40.58,40.58,54660896945 +퀄리타스반도체,432720,25,13650,2,1130,9.03,5524218,566584,13929192,5524218,9.03,975.00,39.66,39.66,76667120170,40.32,40.32,76667120170 +삼성공조,006660,26,12820,2,790,6.57,3035390,270063,8126314,3035390,6.57,1123.96,37.35,37.35,40132193690,38.52,38.52,40132193690 +삼일씨엔에스,004440,27,4205,2,85,2.06,4498804,1571509,12731947,4498804,2.06,286.27,35.33,35.33,21317038665,39.82,39.82,21317038665 +에스와이스틸텍,365330,28,8090,2,580,7.72,10402051,15800907,30610000,10402051,7.72,65.83,33.98,33.98,83180095510,33.59,33.59,83180095510 +한국ANKOR유전,152550,29,305,5,-65,-17.57,23757073,15152430,70020000,23757073,-17.57,156.79,33.93,33.93,7320867321,34.28,34.28,7320867321 +씨메스,475400,30,40000,2,8700,27.80,3898524,1353028,11608430,3898524,27.80,288.13,33.58,33.58,137097793300,29.53,29.53,137097793300 diff --git a/top30/20250207/top30-tv-20250207-090001.csv b/top30/20250207/top30-tv-20250207-090001.csv new file mode 100644 index 000000000000..d6c60e9de1c8 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,232000,3,0,0.00,12493,1718369,158437008,12493,0.00,0.73,0.01,0.01,2898376000,0.01,0.01,2898376000 +한올바이오파마,009420,2,41900,5,-1400,-3.23,44095,1971814,52240638,44095,-3.23,2.24,0.08,0.08,1847475600,0.08,0.08,1847475600 +삼양식품,003230,3,811000,2,2000,0.25,2063,384687,7533015,2063,0.25,0.54,0.03,0.03,1673168000,0.03,0.03,1673168000 +온코크로스,382150,4,13070,3,0,0.00,57528,14261230,11881937,57528,0.00,0.40,0.48,0.48,751890960,0.48,0.48,751890960 +LG씨엔에스,064400,5,57700,3,0,0.00,8433,4504009,96885948,8433,0.00,0.19,0.01,0.01,486584100,0.01,0.01,486584100 +고영,098460,6,17280,5,-280,-1.59,27310,3402484,68654755,27310,-1.59,0.80,0.04,0.04,470580320,0.04,0.04,470580320 +TIGER 미국테크TOP10 INDXX(H),472160,7,15030,3,0,0.00,29217,904761,18350000,29217,0.00,3.23,0.16,0.16,439131510,0.16,0.16,439131510 +두산에너빌리티,034020,8,24000,3,0,0.00,13116,5496725,640561146,13116,0.00,0.24,0.00,0.00,314784000,0.00,0.00,314784000 +HD현대건설기계,267270,9,70900,3,0,0.00,4017,664753,18305586,4017,0.00,0.60,0.02,0.02,284805300,0.02,0.02,284805300 +삼현,437730,10,12500,3,0,0.00,20549,3520550,31707567,20549,0.00,0.58,0.06,0.06,257059980,0.06,0.06,257059980 +마이크로디지탈,305090,11,10930,3,0,0.00,20000,91731,16637660,20000,0.00,21.80,0.12,0.12,218600000,0.12,0.12,218600000 +아모레퍼시픽,090430,12,126300,3,0,0.00,1715,257223,58492759,1715,0.00,0.67,0.00,0.00,216604500,0.00,0.00,216604500 +삼천당제약,000250,13,211000,3,0,0.00,953,868927,23457472,953,0.00,0.11,0.00,0.00,201083000,0.00,0.00,201083000 +KODEX 200선물인버스2X,252670,14,2325,3,0,0.00,85155,101827080,503500000,85155,0.00,0.08,0.02,0.02,197985375,0.02,0.02,197985375 +인스웨이브시스템즈,450520,15,5520,5,-60,-1.08,34753,13711075,14704578,34753,-1.08,0.25,0.24,0.24,191694110,0.24,0.24,191694110 +유한양행,000100,16,137400,3,0,0.00,1384,1440881,80209064,1384,0.00,0.10,0.00,0.00,190161600,0.00,0.00,190161600 +범양건영,002410,17,3560,3,0,0.00,52224,27158980,27479820,52224,0.00,0.19,0.19,0.19,185917440,0.19,0.19,185917440 +한미반도체,042700,18,108300,3,0,0.00,1569,880224,96614259,1569,0.00,0.18,0.00,0.00,169922700,0.00,0.00,169922700 +에스와이스틸텍,365330,19,7510,3,0,0.00,22526,15800907,30610000,22526,0.00,0.14,0.07,0.07,169170260,0.07,0.07,169170260 +삼성전자,005930,20,54000,3,0,0.00,3112,16466025,5969782550,3112,0.00,0.02,0.00,0.00,168048000,0.00,0.00,168048000 +이수페타시스,007660,21,38750,3,0,0.00,3776,4621838,63246419,3776,0.00,0.08,0.01,0.01,146320000,0.01,0.01,146320000 +SK하이닉스,000660,22,203500,3,0,0.00,716,4032622,728002365,716,0.00,0.02,0.00,0.00,145706000,0.00,0.00,145706000 +카카오,035720,23,45300,3,0,0.00,3178,9121099,443662117,3178,0.00,0.03,0.00,0.00,143963400,0.00,0.00,143963400 +파미셀,005690,24,8780,5,-10,-0.11,13964,474201,60016964,13964,-0.11,2.94,0.02,0.02,122602630,0.02,0.02,122602630 +지엔씨에너지,119850,25,13010,2,180,1.40,8959,1242800,16448909,8959,1.40,0.72,0.05,0.05,116680470,0.05,0.05,116680470 +제주반도체,080220,26,14160,3,0,0.00,7634,2367715,34442833,7634,0.00,0.32,0.02,0.02,108097440,0.02,0.02,108097440 +전진건설로봇,079900,27,42050,3,0,0.00,2561,3928837,14592545,2561,0.00,0.07,0.02,0.02,107690050,0.02,0.02,107690050 +대동기어,008830,28,15410,3,0,0.00,6629,5024430,8987520,6629,0.00,0.13,0.07,0.07,102152890,0.07,0.07,102152890 +로보티즈,108490,29,38800,3,0,0.00,2533,1783275,13131209,2533,0.00,0.14,0.02,0.02,98280400,0.02,0.02,98280400 +신테카바이오,226330,30,8600,3,0,0.00,11150,6043479,15258475,11150,0.00,0.18,0.07,0.07,95890000,0.07,0.07,95890000 diff --git a/top30/20250207/top30-tv-20250207-091002.csv b/top30/20250207/top30-tv-20250207-091002.csv new file mode 100644 index 000000000000..c56148166841 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +현대로템,064350,1,79000,2,7500,10.49,1675399,8837883,109142293,1675399,10.49,18.96,1.54,1.54,130021667400,1.51,1.51,130021667400 +필옵틱스,161580,2,41700,2,3400,8.88,2472326,7892154,22850180,2472326,8.88,31.33,10.82,10.82,102513526650,10.76,10.76,102513526650 +NAVER,035420,3,234000,2,2000,0.86,390879,1718369,158437008,390879,0.86,22.75,0.25,0.25,91262841500,0.25,0.25,91262841500 +삼성전자,005930,4,53700,5,-300,-0.56,1660793,16466025,5969782550,1660793,-0.56,10.09,0.03,0.03,89379355300,0.03,0.03,89379355300 +SK하이닉스,000660,5,204500,2,1000,0.49,345107,4032622,728002365,345107,0.49,8.56,0.05,0.05,70644957000,0.05,0.05,70644957000 +두산에너빌리티,034020,6,22850,5,-1150,-4.79,2287453,5496725,640561146,2287453,-4.79,41.61,0.36,0.36,52748765950,0.36,0.36,52748765950 +레인보우로보틱스,277810,7,380500,2,6000,1.60,128166,1667849,19399858,128166,1.60,7.68,0.66,0.66,48964835000,0.66,0.66,48964835000 +클로봇,466100,8,17030,2,560,3.40,2756002,38970040,24555148,2756002,3.40,7.07,11.22,11.22,47164534730,11.28,11.28,47164534730 +한화오션,042660,9,61400,5,-300,-0.49,674954,11537056,306413394,674954,-0.49,5.85,0.22,0.22,41455349300,0.22,0.22,41455349300 +켐트로닉스,089010,10,26750,2,2200,8.96,1397161,2349478,15334346,1397161,8.96,59.47,9.11,9.11,37895877500,9.24,9.24,37895877500 +SKC,011790,11,158300,2,3700,2.39,235735,806257,37868298,235735,2.39,29.24,0.62,0.62,37412541300,0.62,0.62,37412541300 +한화시스템,272210,12,26650,2,850,3.29,1392433,3644463,188919389,1392433,3.29,38.21,0.74,0.74,37304700500,0.74,0.74,37304700500 +KODEX 200선물인버스2X,252670,13,2330,2,5,0.22,15626565,101827080,503500000,15626565,0.22,15.35,3.10,3.10,36406676440,3.10,3.10,36406676440 +한화에어로스페이스,012450,14,428000,2,7500,1.78,84398,455172,45581161,84398,1.78,18.54,0.19,0.19,36316904000,0.19,0.19,36316904000 +카카오,035720,15,44600,5,-700,-1.55,760274,9121099,443662117,760274,-1.55,8.34,0.17,0.17,34045994550,0.17,0.17,34045994550 +펩트론,087010,16,105200,2,8400,8.68,314871,462123,23297350,314871,8.68,68.14,1.35,1.35,32176462800,1.31,1.31,32176462800 +와이씨켐,112290,17,26400,2,1400,5.60,1175601,2401843,10110545,1175601,5.60,48.95,11.63,11.63,31960455300,11.97,11.97,31960455300 +한국가스공사,036460,18,30300,5,-5150,-14.53,1048038,697543,92313000,1048038,-14.53,150.25,1.14,1.14,31792414050,1.14,1.14,31792414050 +전진건설로봇,079900,19,45950,2,3900,9.27,572211,3928837,14592545,572211,9.27,14.56,3.92,3.92,25274920850,3.77,3.77,25274920850 +한빛레이저,452190,20,5410,2,865,19.03,4600446,4332438,23162757,4600446,19.03,106.19,19.86,19.86,24715811125,19.72,19.72,24715811125 +HD현대미포,010620,21,110300,5,-5300,-4.58,199454,1262929,39942149,199454,-4.58,15.79,0.50,0.50,22518476800,0.51,0.51,22518476800 +램테크놀러지,171010,22,5990,2,1130,23.25,3657169,2582801,14298752,3657169,23.25,141.60,25.58,25.58,22475482800,26.24,26.24,22475482800 +KB금융,105560,23,85200,2,300,0.35,257994,3473264,393528423,257994,0.35,7.43,0.07,0.07,22044210200,0.07,0.07,22044210200 +KODEX 코스닥150레버리지,233740,24,8140,2,30,0.37,2680949,19492952,219900000,2680949,0.37,13.75,1.22,1.22,21652325625,1.21,1.21,21652325625 +솔트룩스,304100,25,34750,2,1600,4.83,622006,1633394,12130568,622006,4.83,38.08,5.13,5.13,21436145200,5.09,5.09,21436145200 +더존비즈온,012510,26,91500,2,3500,3.98,229696,2180723,30382784,229696,3.98,10.53,0.76,0.76,20779393700,0.75,0.75,20779393700 +피아이이,452450,27,5150,2,620,13.69,4157112,7372678,35826000,4157112,13.69,56.39,11.60,11.60,20146646000,10.92,10.92,20146646000 +온코크로스,382150,28,12530,5,-540,-4.13,1544947,14261230,11881937,1544947,-4.13,10.83,13.00,13.00,19664957900,13.21,13.21,19664957900 +삼성전기,009150,29,136300,2,1700,1.26,133670,330138,74693696,133670,1.26,40.49,0.18,0.18,18310601300,0.18,0.18,18310601300 +알테오젠,196170,30,386500,5,-5500,-1.40,47162,672576,53318828,47162,-1.40,7.01,0.09,0.09,18302886500,0.09,0.09,18302886500 diff --git a/top30/20250207/top30-tv-20250207-092002.csv b/top30/20250207/top30-tv-20250207-092002.csv new file mode 100644 index 000000000000..19f678a5d58b --- /dev/null +++ b/top30/20250207/top30-tv-20250207-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +현대로템,064350,1,79900,2,8400,11.75,2624280,8837883,109142293,2624280,11.75,29.69,2.40,2.40,205844185300,2.36,2.36,205844185300 +필옵틱스,161580,2,44950,2,6650,17.36,4453354,7892154,22850180,4453354,17.36,56.43,19.49,19.49,187872683350,18.29,18.29,187872683350 +삼성전자,005930,3,53800,5,-200,-0.37,2693569,16466025,5969782550,2693569,-0.37,16.36,0.05,0.05,145134065100,0.05,0.05,145134065100 +NAVER,035420,4,233500,2,1500,0.65,494906,1718369,158437008,494906,0.65,28.80,0.31,0.31,115486631500,0.31,0.31,115486631500 +SK하이닉스,000660,5,203000,5,-500,-0.25,481240,4032622,728002365,481240,-0.25,11.93,0.07,0.07,98344189000,0.07,0.07,98344189000 +클로봇,466100,6,17540,2,1070,6.50,4926955,38970040,24555148,4926955,6.50,12.64,20.06,20.06,85244294080,19.79,19.79,85244294080 +레인보우로보틱스,277810,7,383500,2,9000,2.40,193049,1667849,19399858,193049,2.40,11.57,1.00,1.00,73893048500,0.99,0.99,73893048500 +두산에너빌리티,034020,8,22900,5,-1100,-4.58,3206968,5496725,640561146,3206968,-4.58,58.34,0.50,0.50,73844500250,0.50,0.50,73844500250 +SKC,011790,9,162700,2,8100,5.24,397243,806257,37868298,397243,5.24,49.27,1.05,1.05,63355377600,1.03,1.03,63355377600 +펩트론,087010,10,106500,2,9700,10.02,589374,462123,23297350,589374,10.02,127.54,2.53,2.53,61440163300,2.48,2.48,61440163300 +한화시스템,272210,11,27200,2,1400,5.43,2257537,3644463,188919389,2257537,5.43,61.94,1.19,1.19,60712400600,1.18,1.18,60712400600 +한화오션,042660,12,61700,3,0,0.00,984378,11537056,306413394,984378,0.00,8.53,0.32,0.32,60516184500,0.32,0.32,60516184500 +KODEX 200선물인버스2X,252670,13,2330,2,5,0.22,22923541,101827080,503500000,22923541,0.22,22.51,4.55,4.55,53388489940,4.55,4.55,53388489940 +와이씨켐,112290,14,28050,2,3050,12.20,1957486,2401843,10110545,1957486,12.20,81.50,19.36,19.36,53215179300,18.76,18.76,53215179300 +켐트로닉스,089010,15,27550,2,3000,12.22,1858287,2349478,15334346,1858287,12.22,79.09,12.12,12.12,50466851200,11.95,11.95,50466851200 +한화에어로스페이스,012450,16,428000,2,7500,1.78,115508,455172,45581161,115508,1.78,25.38,0.25,0.25,49660004000,0.25,0.25,49660004000 +한국가스공사,036460,17,30600,5,-4850,-13.68,1587293,697543,92313000,1587293,-13.68,227.55,1.72,1.72,48070456350,1.70,1.70,48070456350 +카카오,035720,18,44600,5,-700,-1.55,1059533,9121099,443662117,1059533,-1.55,11.62,0.24,0.24,47380320900,0.24,0.24,47380320900 +KODEX 코스닥150레버리지,233740,19,8235,2,125,1.54,5625878,19492952,219900000,5625878,1.54,28.86,2.56,2.56,45820331475,2.53,2.53,45820331475 +피아이이,452450,20,5200,2,670,14.79,8805377,7372678,35826000,8805377,14.79,119.43,24.58,24.58,44242121960,23.75,23.75,44242121960 +전진건설로봇,079900,21,44700,2,2650,6.30,898077,3928837,14592545,898077,6.30,22.86,6.15,6.15,40009957750,6.13,6.13,40009957750 +HD현대미포,010620,22,110000,5,-5600,-4.84,337061,1262929,39942149,337061,-4.84,26.69,0.84,0.84,37656310600,0.86,0.86,37656310600 +에코프로비엠,247540,23,129600,2,6900,5.62,272210,406803,97801344,272210,5.62,66.91,0.28,0.28,34699128400,0.27,0.27,34699128400 +알테오젠,196170,24,386500,5,-5500,-1.40,84194,672576,53318828,84194,-1.40,12.52,0.16,0.16,32587955000,0.16,0.16,32587955000 +한빛레이저,452190,25,5390,2,845,18.59,5895730,4332438,23162757,5895730,18.59,136.08,25.45,25.45,31659879525,25.36,25.36,31659879525 +램테크놀러지,171010,26,6040,2,1180,24.28,5020711,2582801,14298752,5020711,24.28,194.39,35.11,35.11,30614353470,35.45,35.45,30614353470 +삼천당제약,000250,27,201500,5,-9500,-4.50,146417,868927,23457472,146417,-4.50,16.85,0.62,0.62,30021810000,0.64,0.64,30021810000 +KODEX 코스닥150선물인버스,251340,28,3720,5,-25,-0.67,7912136,26761936,67500000,7912136,-0.67,29.56,11.72,11.72,29585961145,11.78,11.78,29585961145 +솔트룩스,304100,29,33850,2,700,2.11,852929,1633394,12130568,852929,2.11,52.22,7.03,7.03,29340436900,7.15,7.15,29340436900 +더존비즈온,012510,30,89000,2,1000,1.14,318855,2180723,30382784,318855,1.14,14.62,1.05,1.05,28792726700,1.06,1.06,28792726700 diff --git a/top30/20250207/top30-tv-20250207-093002.csv b/top30/20250207/top30-tv-20250207-093002.csv new file mode 100644 index 000000000000..6f2bc6bbe59c --- /dev/null +++ b/top30/20250207/top30-tv-20250207-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +필옵틱스,161580,1,43000,2,4700,12.27,5911215,7892154,22850180,5911215,12.27,74.90,25.87,25.87,251128196500,25.56,25.56,251128196500 +현대로템,064350,2,80000,2,8500,11.89,3007732,8837883,109142293,3007732,11.89,34.03,2.76,2.76,236570942000,2.71,2.71,236570942000 +삼성전자,005930,3,53600,5,-400,-0.74,3343857,16466025,5969782550,3343857,-0.74,20.31,0.06,0.06,180060791400,0.06,0.06,180060791400 +클로봇,466100,4,18930,2,2460,14.94,8506557,38970040,24555148,8506557,14.94,21.83,34.64,34.64,152116830750,32.73,32.73,152116830750 +NAVER,035420,5,232500,2,500,0.22,555146,1718369,158437008,555146,0.22,32.31,0.35,0.35,129457418000,0.35,0.35,129457418000 +SK하이닉스,000660,6,203500,3,0,0.00,591486,4032622,728002365,591486,0.00,14.67,0.08,0.08,120738501500,0.08,0.08,120738501500 +레인보우로보틱스,277810,7,383500,2,9000,2.40,251399,1667849,19399858,251399,2.40,15.07,1.30,1.30,96375034000,1.30,1.30,96375034000 +SKC,011790,8,160200,2,5600,3.62,554890,806257,37868298,554890,3.62,68.82,1.47,1.47,88858522100,1.46,1.46,88858522100 +두산에너빌리티,034020,9,23000,5,-1000,-4.17,3755577,5496725,640561146,3755577,-4.17,68.32,0.59,0.59,86412827350,0.59,0.59,86412827350 +피아이이,452450,10,5590,2,1060,23.40,15830808,7372678,35826000,15830808,23.40,214.72,44.19,44.19,83949522590,41.92,41.92,83949522590 +한화오션,042660,11,62000,2,300,0.49,1217621,11537056,306413394,1217621,0.49,10.55,0.40,0.40,74938577400,0.39,0.39,74938577400 +펩트론,087010,12,104900,2,8100,8.37,713785,462123,23297350,713785,8.37,154.46,3.06,3.06,74669871600,3.06,3.06,74669871600 +한화시스템,272210,13,27100,2,1300,5.04,2758505,3644463,188919389,2758505,5.04,75.69,1.46,1.46,74374194850,1.45,1.45,74374194850 +KODEX 200선물인버스2X,252670,14,2340,2,15,0.65,28345883,101827080,503500000,28345883,0.65,27.84,5.63,5.63,66062154890,5.61,5.61,66062154890 +와이씨켐,112290,15,27000,2,2000,8.00,2376375,2401843,10110545,2376375,8.00,98.94,23.50,23.50,64570828200,23.65,23.65,64570828200 +한국가스공사,036460,16,30850,5,-4600,-12.98,1925762,697543,92313000,1925762,-12.98,276.08,2.09,2.09,58430531500,2.05,2.05,58430531500 +켐트로닉스,089010,17,26800,2,2250,9.16,2134008,2349478,15334346,2134008,9.16,90.83,13.92,13.92,57878321450,14.08,14.08,57878321450 +한화에어로스페이스,012450,18,428500,2,8000,1.90,132540,455172,45581161,132540,1.90,29.12,0.29,0.29,56990747500,0.29,0.29,56990747500 +카카오,035720,19,44550,5,-750,-1.66,1269041,9121099,443662117,1269041,-1.66,13.91,0.29,0.29,56707019650,0.29,0.29,56707019650 +KODEX 코스닥150레버리지,233740,20,8160,2,50,0.62,6856478,19492952,219900000,6856478,0.62,35.17,3.12,3.12,55909273720,3.12,3.12,55909273720 +전진건설로봇,079900,21,45250,2,3200,7.61,1036912,3928837,14592545,1036912,7.61,26.39,7.11,7.11,46215106550,7.00,7.00,46215106550 +HD현대미포,010620,22,111100,5,-4500,-3.89,408091,1262929,39942149,408091,-3.89,32.31,1.02,1.02,45521952400,1.03,1.03,45521952400 +에코프로비엠,247540,23,125500,2,2800,2.28,356740,406803,97801344,356740,2.28,87.69,0.36,0.36,45451328600,0.37,0.37,45451328600 +알테오젠,196170,24,387500,5,-4500,-1.15,103531,672576,53318828,103531,-1.15,15.39,0.19,0.19,40093706000,0.19,0.19,40093706000 +삼천당제약,000250,25,201500,5,-9500,-4.50,194800,868927,23457472,194800,-4.50,22.42,0.83,0.83,39779960500,0.84,0.84,39779960500 +더존비즈온,012510,26,88900,2,900,1.02,408476,2180723,30382784,408476,1.02,18.73,1.34,1.34,36744483300,1.36,1.36,36744483300 +KODEX 코스닥150선물인버스,251340,27,3735,5,-10,-0.27,9813161,26761936,67500000,9813161,-0.27,36.67,14.54,14.54,36665308400,14.54,14.54,36665308400 +한빛레이저,452190,28,5160,2,615,13.53,6744032,4332438,23162757,6744032,13.53,155.66,29.12,29.12,36127442645,30.23,30.23,36127442645 +램테크놀러지,171010,29,5740,2,880,18.11,5967041,2582801,14298752,5967041,18.11,231.03,41.73,41.73,36105304070,43.99,43.99,36105304070 +삼현,437730,30,13650,2,1150,9.20,2639210,3520550,31707567,2639210,9.20,74.97,8.32,8.32,34910916810,8.07,8.07,34910916810 diff --git a/top30/20250207/top30-tv-20250207-094002.csv b/top30/20250207/top30-tv-20250207-094002.csv new file mode 100644 index 000000000000..3ff40a87e6f0 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +필옵틱스,161580,1,42600,2,4300,11.23,6566150,7892154,22850180,6566150,11.23,83.20,28.74,28.74,278885468150,28.65,28.65,278885468150 +현대로템,064350,2,79400,2,7900,11.05,3283459,8837883,109142293,3283459,11.05,37.15,3.01,3.01,258476604500,2.98,2.98,258476604500 +클로봇,466100,3,19810,2,3340,20.28,11856846,38970040,24555148,11856846,20.28,30.43,48.29,48.29,217194154050,44.65,44.65,217194154050 +삼성전자,005930,4,53800,5,-200,-0.37,4029712,16466025,5969782550,4029712,-0.37,24.47,0.07,0.07,216912874400,0.07,0.07,216912874400 +NAVER,035420,5,232000,3,0,0.00,615431,1718369,158437008,615431,0.00,35.81,0.39,0.39,143416338000,0.39,0.39,143416338000 +SK하이닉스,000660,6,203000,5,-500,-0.25,659238,4032622,728002365,659238,-0.25,16.35,0.09,0.09,134512377500,0.09,0.09,134512377500 +레인보우로보틱스,277810,7,377500,2,3000,0.80,313410,1667849,19399858,313410,0.80,18.79,1.62,1.62,119887429000,1.64,1.64,119887429000 +SKC,011790,8,162100,2,7500,4.85,606323,806257,37868298,606323,4.85,75.20,1.60,1.60,97125398000,1.58,1.58,97125398000 +두산에너빌리티,034020,9,23150,5,-850,-3.54,4073475,5496725,640561146,4073475,-3.54,74.11,0.64,0.64,93738531500,0.63,0.63,93738531500 +피아이이,452450,10,5610,2,1080,23.84,17359985,7372678,35826000,17359985,23.84,235.46,48.46,48.46,92466184300,46.01,46.01,92466184300 +한화오션,042660,11,61900,2,200,0.32,1469096,11537056,306413394,1469096,0.32,12.73,0.48,0.48,90570249800,0.48,0.48,90570249800 +펩트론,087010,12,104100,2,7300,7.54,812266,462123,23297350,812266,7.54,175.77,3.49,3.49,84990001300,3.50,3.50,84990001300 +한화시스템,272210,13,27150,2,1350,5.23,3094048,3644463,188919389,3094048,5.23,84.90,1.64,1.64,83459194750,1.63,1.63,83459194750 +KODEX 200선물인버스2X,252670,14,2335,2,10,0.43,31602886,101827080,503500000,31602886,0.43,31.04,6.28,6.28,73666635470,6.27,6.27,73666635470 +한국가스공사,036460,15,31300,5,-4150,-11.71,2243250,697543,92313000,2243250,-11.71,321.59,2.43,2.43,68269490350,2.36,2.36,68269490350 +와이씨켐,112290,16,27200,2,2200,8.80,2499896,2401843,10110545,2499896,8.80,104.08,24.73,24.73,67897394200,24.69,24.69,67897394200 +유한양행,000100,17,140500,2,3100,2.26,482278,1440881,80209064,482278,2.26,33.47,0.60,0.60,66454092200,0.59,0.59,66454092200 +카카오,035720,18,44950,5,-350,-0.77,1450149,9121099,443662117,1450149,-0.77,15.90,0.33,0.33,64798644350,0.32,0.32,64798644350 +한화에어로스페이스,012450,19,429500,2,9000,2.14,145746,455172,45581161,145746,2.14,32.02,0.32,0.32,62677950500,0.32,0.32,62677950500 +KODEX 코스닥150레버리지,233740,20,8140,2,30,0.37,7543146,19492952,219900000,7543146,0.37,38.70,3.43,3.43,61513966880,3.44,3.44,61513966880 +켐트로닉스,089010,21,26850,2,2300,9.37,2265797,2349478,15334346,2265797,9.37,96.44,14.78,14.78,61384923800,14.91,14.91,61384923800 +씨메스,475400,22,36050,2,4750,15.18,1570040,1353028,11608430,1570040,15.18,116.04,13.52,13.52,54554788500,13.04,13.04,54554788500 +전진건설로봇,079900,23,45000,2,2950,7.02,1213090,3928837,14592545,1213090,7.02,30.88,8.31,8.31,54195421350,8.25,8.25,54195421350 +에코프로비엠,247540,24,124500,2,1800,1.47,417973,406803,97801344,417973,1.47,102.75,0.43,0.43,53113070700,0.44,0.44,53113070700 +HD현대미포,010620,25,112100,5,-3500,-3.03,464360,1262929,39942149,464360,-3.03,36.77,1.16,1.16,51823789100,1.16,1.16,51823789100 +삼현,437730,26,13800,2,1300,10.40,3667101,3520550,31707567,3667101,10.40,104.16,11.57,11.57,48937620070,11.18,11.18,48937620070 +알테오젠,196170,27,388500,5,-3500,-0.89,117851,672576,53318828,117851,-0.89,17.52,0.22,0.22,45661452500,0.22,0.22,45661452500 +삼천당제약,000250,28,203000,5,-8000,-3.79,220826,868927,23457472,220826,-3.79,25.41,0.94,0.94,45092025500,0.95,0.95,45092025500 +KODEX 200,069500,29,33610,5,-50,-0.15,1260374,5068191,173600000,1260374,-0.15,24.87,0.73,0.73,42389509500,0.73,0.73,42389509500 +더존비즈온,012510,30,88100,2,100,0.11,453457,2180723,30382784,453457,0.11,20.79,1.49,1.49,40718016900,1.52,1.52,40718016900 diff --git a/top30/20250207/top30-tv-20250207-095001.csv b/top30/20250207/top30-tv-20250207-095001.csv new file mode 100644 index 000000000000..2213f18f3baf --- /dev/null +++ b/top30/20250207/top30-tv-20250207-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +필옵틱스,161580,1,43150,2,4850,12.66,7022795,7892154,22850180,7022795,12.66,88.98,30.73,30.73,298503491450,30.27,30.27,298503491450 +현대로템,064350,2,80200,2,8700,12.17,3523227,8837883,109142293,3523227,12.17,39.87,3.23,3.23,277634589100,3.17,3.17,277634589100 +클로봇,466100,3,19180,2,2710,16.45,14074850,38970040,24555148,14074850,16.45,36.12,57.32,57.32,260600366670,55.33,55.33,260600366670 +삼성전자,005930,4,53800,5,-200,-0.37,4349144,16466025,5969782550,4349144,-0.37,26.41,0.07,0.07,234084805100,0.07,0.07,234084805100 +NAVER,035420,5,231500,5,-500,-0.22,656382,1718369,158437008,656382,-0.22,38.20,0.41,0.41,152898760500,0.42,0.42,152898760500 +SK하이닉스,000660,6,204000,2,500,0.25,690543,4032622,728002365,690543,0.25,17.12,0.09,0.09,140886596000,0.09,0.09,140886596000 +레인보우로보틱스,277810,7,376000,2,1500,0.40,357311,1667849,19399858,357311,0.40,21.42,1.84,1.84,136430060500,1.87,1.87,136430060500 +한화시스템,272210,8,27950,2,2150,8.33,4222153,3644463,188919389,4222153,8.33,115.85,2.23,2.23,114597735050,2.17,2.17,114597735050 +SKC,011790,9,162100,2,7500,4.85,683679,806257,37868298,683679,4.85,84.80,1.81,1.81,109697948500,1.79,1.79,109697948500 +피아이이,452450,10,5790,2,1260,27.81,19825702,7372678,35826000,19825702,27.81,268.91,55.34,55.34,106578824920,51.38,51.38,106578824920 +두산에너빌리티,034020,11,23100,5,-900,-3.75,4230805,5496725,640561146,4230805,-3.75,76.97,0.66,0.66,97374826350,0.66,0.66,97374826350 +펩트론,087010,12,101700,2,4900,5.06,924765,462123,23297350,924765,5.06,200.11,3.97,3.97,96526268700,4.07,4.07,96526268700 +한화오션,042660,13,61900,2,200,0.32,1551999,11537056,306413394,1551999,0.32,13.45,0.51,0.51,95701355400,0.50,0.50,95701355400 +유한양행,000100,14,138300,2,900,0.66,646036,1440881,80209064,646036,0.66,44.84,0.81,0.81,89157783100,0.80,0.80,89157783100 +한국가스공사,036460,15,31050,5,-4400,-12.41,2536572,697543,92313000,2536572,-12.41,363.64,2.75,2.75,77430292400,2.70,2.70,77430292400 +KODEX 200선물인버스2X,252670,16,2335,2,10,0.43,32560250,101827080,503500000,32560250,0.43,31.98,6.47,6.47,75902303645,6.46,6.46,75902303645 +카카오,035720,17,45050,5,-250,-0.55,1615712,9121099,443662117,1615712,-0.55,17.71,0.36,0.36,72239285050,0.36,0.36,72239285050 +와이씨켐,112290,18,27350,2,2350,9.40,2609042,2401843,10110545,2609042,9.40,108.63,25.81,25.81,70874145600,25.63,25.63,70874145600 +KODEX 코스닥150레버리지,233740,19,8125,2,15,0.18,8323867,19492952,219900000,8323867,0.18,42.70,3.79,3.79,67854556990,3.80,3.80,67854556990 +한화에어로스페이스,012450,20,431500,2,11000,2.62,154918,455172,45581161,154918,2.62,34.04,0.34,0.34,66630259000,0.34,0.34,66630259000 +씨메스,475400,21,35400,2,4100,13.10,1902084,1353028,11608430,1902084,13.10,140.58,16.39,16.39,66529112350,16.19,16.19,66529112350 +전진건설로봇,079900,22,45450,2,3400,8.09,1447814,3928837,14592545,1447814,8.09,36.85,9.92,9.92,64920626950,9.79,9.79,64920626950 +켐트로닉스,089010,23,26950,2,2400,9.78,2380481,2349478,15334346,2380481,9.78,101.32,15.52,15.52,64475450550,15.60,15.60,64475450550 +삼현,437730,24,13270,2,770,6.16,4547557,3520550,31707567,4547557,6.16,129.17,14.34,14.34,60864803990,14.47,14.47,60864803990 +에코프로비엠,247540,25,124100,2,1400,1.14,452327,406803,97801344,452327,1.14,111.19,0.46,0.46,57380204500,0.47,0.47,57380204500 +HD현대미포,010620,26,111400,5,-4200,-3.63,499796,1262929,39942149,499796,-3.63,39.57,1.25,1.25,55781638500,1.25,1.25,55781638500 +알테오젠,196170,27,388000,5,-4000,-1.02,131486,672576,53318828,131486,-1.02,19.55,0.25,0.25,50942350000,0.25,0.25,50942350000 +삼천당제약,000250,28,203500,5,-7500,-3.55,249082,868927,23457472,249082,-3.55,28.67,1.06,1.06,50794262000,1.06,1.06,50794262000 +KODEX 200,069500,29,33640,5,-20,-0.06,1500773,5068191,173600000,1500773,-0.06,29.61,0.86,0.86,50471730645,0.86,0.86,50471730645 +에스오에스랩,464080,30,14460,2,1680,13.15,3416416,1192084,17681830,3416416,13.15,286.59,19.32,19.32,47407526530,18.54,18.54,47407526530 diff --git a/top30/20250207/top30-tv-20250207-100002.csv b/top30/20250207/top30-tv-20250207-100002.csv new file mode 100644 index 000000000000..87befc634e07 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +필옵틱스,161580,1,42800,2,4500,11.75,7625501,7892154,22850180,7625501,11.75,96.62,33.37,33.37,324629908850,33.19,33.19,324629908850 +현대로템,064350,2,80900,2,9400,13.15,3950027,8837883,109142293,3950027,13.15,44.69,3.62,3.62,312098289500,3.53,3.53,312098289500 +클로봇,466100,3,18990,2,2520,15.30,15288841,38970040,24555148,15288841,15.30,39.23,62.26,62.26,283730557840,60.85,60.85,283730557840 +삼성전자,005930,4,53900,5,-100,-0.19,4784528,16466025,5969782550,4784528,-0.19,29.06,0.08,0.08,257535985800,0.08,0.08,257535985800 +NAVER,035420,5,231000,5,-1000,-0.43,679960,1718369,158437008,679960,-0.43,39.57,0.43,0.43,158349120000,0.43,0.43,158349120000 +SK하이닉스,000660,6,204000,2,500,0.25,762216,4032622,728002365,762216,0.25,18.90,0.10,0.10,155491762000,0.10,0.10,155491762000 +레인보우로보틱스,277810,7,376000,2,1500,0.40,378342,1667849,19399858,378342,0.40,22.68,1.95,1.95,144340818500,1.98,1.98,144340818500 +한화시스템,272210,8,28100,2,2300,8.91,5197915,3644463,188919389,5197915,8.91,142.62,2.75,2.75,142011976550,2.68,2.68,142011976550 +피아이이,452450,9,5880,1,1350,29.80,21553311,7372678,35826000,21553311,29.80,292.34,60.16,60.16,116684085480,55.39,55.39,116684085480 +SKC,011790,10,161900,2,7300,4.72,723984,806257,37868298,723984,4.72,89.80,1.91,1.91,116256432200,1.90,1.90,116256432200 +펩트론,087010,11,100300,2,3500,3.62,1009434,462123,23297350,1009434,3.62,218.43,4.33,4.33,105052928300,4.50,4.50,105052928300 +두산에너빌리티,034020,12,23250,5,-750,-3.12,4497797,5496725,640561146,4497797,-3.12,81.83,0.70,0.70,103567695650,0.70,0.70,103567695650 +한화오션,042660,13,61900,2,200,0.32,1653016,11537056,306413394,1653016,0.32,14.33,0.54,0.54,101963619100,0.54,0.54,101963619100 +와이씨켐,112290,14,27650,2,2650,10.60,3576924,2401843,10110545,3576924,10.60,148.92,35.38,35.38,98333589200,35.17,35.17,98333589200 +유한양행,000100,15,138100,2,700,0.51,689056,1440881,80209064,689056,0.51,47.82,0.86,0.86,95092460200,0.86,0.86,95092460200 +KODEX 200선물인버스2X,252670,16,2330,2,5,0.22,37433961,101827080,503500000,37433961,0.22,36.76,7.43,7.43,87258154010,7.44,7.44,87258154010 +한화에어로스페이스,012450,17,436500,2,16000,3.80,193390,455172,45581161,193390,3.80,42.49,0.42,0.42,83350487000,0.42,0.42,83350487000 +한국가스공사,036460,18,31100,5,-4350,-12.27,2651863,697543,92313000,2651863,-12.27,380.17,2.87,2.87,81010249100,2.82,2.82,81010249100 +카카오,035720,19,44850,5,-450,-0.99,1718829,9121099,443662117,1718829,-0.99,18.84,0.39,0.39,76876283700,0.39,0.39,76876283700 +씨메스,475400,20,34850,2,3550,11.34,2109112,1353028,11608430,2109112,11.34,155.88,18.17,18.17,73758975500,18.23,18.23,73758975500 +KODEX 코스닥150레버리지,233740,21,8125,2,15,0.18,8649726,19492952,219900000,8649726,0.18,44.37,3.93,3.93,70503601560,3.95,3.95,70503601560 +켐트로닉스,089010,22,26950,2,2400,9.78,2592893,2349478,15334346,2592893,9.78,110.36,16.91,16.91,70271312650,17.00,17.00,70271312650 +전진건설로봇,079900,23,45150,2,3100,7.37,1530150,3928837,14592545,1530150,7.37,38.95,10.49,10.49,68653319500,10.42,10.42,68653319500 +에스오에스랩,464080,24,14810,2,2030,15.88,4787165,1192084,17681830,4787165,15.88,401.58,27.07,27.07,67272681700,25.69,25.69,67272681700 +삼현,437730,25,13180,2,680,5.44,4862411,3520550,31707567,4862411,5.44,138.12,15.34,15.34,65026064420,15.56,15.56,65026064420 +에코프로비엠,247540,26,122800,2,100,0.08,483990,406803,97801344,483990,0.08,118.97,0.49,0.49,61287868800,0.51,0.51,61287868800 +HD현대미포,010620,27,112300,5,-3300,-2.85,523467,1262929,39942149,523467,-2.85,41.45,1.31,1.31,58431337100,1.30,1.30,58431337100 +KODEX 200,069500,28,33640,5,-20,-0.06,1681639,5068191,173600000,1681639,-0.06,33.18,0.97,0.97,56556950060,0.97,0.97,56556950060 +삼천당제약,000250,29,202500,5,-8500,-4.03,259358,868927,23457472,259358,-4.03,29.85,1.11,1.11,52884595000,1.11,1.11,52884595000 +알테오젠,196170,30,389000,5,-3000,-0.77,136207,672576,53318828,136207,-0.77,20.25,0.26,0.26,52778306000,0.25,0.25,52778306000 diff --git a/top30/20250207/top30-tv-20250207-101001.csv b/top30/20250207/top30-tv-20250207-101001.csv new file mode 100644 index 000000000000..080f0d028538 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +필옵틱스,161580,1,43100,2,4800,12.53,7833005,7892154,22850180,7833005,12.53,99.25,34.28,34.28,333525211600,33.87,33.87,333525211600 +현대로템,064350,2,80900,2,9400,13.15,4106959,8837883,109142293,4106959,13.15,46.47,3.76,3.76,324795647800,3.68,3.68,324795647800 +클로봇,466100,3,18790,2,2320,14.09,16380240,38970040,24555148,16380240,14.09,42.03,66.71,66.71,304315162240,65.96,65.96,304315162240 +삼성전자,005930,4,53800,5,-200,-0.37,4927348,16466025,5969782550,4927348,-0.37,29.92,0.08,0.08,265224582300,0.08,0.08,265224582300 +SK하이닉스,000660,5,203000,5,-500,-0.25,838983,4032622,728002365,838983,-0.25,20.80,0.12,0.12,171107404500,0.12,0.12,171107404500 +한화시스템,272210,6,28550,2,2750,10.66,6089727,3644463,188919389,6089727,10.66,167.10,3.22,3.22,167302482250,3.10,3.10,167302482250 +NAVER,035420,7,230500,5,-1500,-0.65,717788,1718369,158437008,717788,-0.65,41.77,0.45,0.45,167081115500,0.46,0.46,167081115500 +레인보우로보틱스,277810,8,375000,2,500,0.13,398501,1667849,19399858,398501,0.13,23.89,2.05,2.05,151907994500,2.09,2.09,151907994500 +SKC,011790,9,160600,2,6000,3.88,765922,806257,37868298,765922,3.88,95.00,2.02,2.02,122999676800,2.02,2.02,122999676800 +피아이이,452450,10,5880,1,1350,29.80,21609883,7372678,35826000,21609883,29.80,293.11,60.32,60.32,117016728840,55.55,55.55,117016728840 +펩트론,087010,11,97300,2,500,0.52,1117968,462123,23297350,1117968,0.52,241.92,4.80,4.80,115789093400,5.11,5.11,115789093400 +두산에너빌리티,034020,12,23500,5,-500,-2.08,4784737,5496725,640561146,4784737,-2.08,87.05,0.75,0.75,110273690000,0.73,0.73,110273690000 +한화오션,042660,13,61600,5,-100,-0.16,1773428,11537056,306413394,1773428,-0.16,15.37,0.58,0.58,109397707500,0.58,0.58,109397707500 +에스오에스랩,464080,14,15730,2,2950,23.08,7547768,1192084,17681830,7547768,23.08,633.16,42.69,42.69,109358244530,39.32,39.32,109358244530 +와이씨켐,112290,15,27600,2,2600,10.40,3759987,2401843,10110545,3759987,10.40,156.55,37.19,37.19,103369211750,37.04,37.04,103369211750 +유한양행,000100,16,137100,5,-300,-0.22,732690,1440881,80209064,732690,-0.22,50.85,0.91,0.91,101091043500,0.92,0.92,101091043500 +한화에어로스페이스,012450,17,437000,2,16500,3.92,215118,455172,45581161,215118,3.92,47.26,0.47,0.47,92855967500,0.47,0.47,92855967500 +KODEX 200선물인버스2X,252670,18,2340,2,15,0.65,38941484,101827080,503500000,38941484,0.65,38.24,7.73,7.73,90777627915,7.70,7.70,90777627915 +카카오,035720,19,44950,5,-350,-0.77,1883079,9121099,443662117,1883079,-0.77,20.65,0.42,0.42,84246191550,0.42,0.42,84246191550 +한국가스공사,036460,20,31150,5,-4300,-12.13,2748661,697543,92313000,2748661,-12.13,394.05,2.98,2.98,84031257600,2.92,2.92,84031257600 +씨메스,475400,21,34350,2,3050,9.74,2247761,1353028,11608430,2247761,9.74,166.13,19.36,19.36,78538103700,19.70,19.70,78538103700 +KODEX 코스닥150레버리지,233740,22,8095,5,-15,-0.18,9064441,19492952,219900000,9064441,-0.18,46.50,4.12,4.12,73867345500,4.15,4.15,73867345500 +켐트로닉스,089010,23,26750,2,2200,8.96,2651519,2349478,15334346,2651519,8.96,112.86,17.29,17.29,71841617500,17.51,17.51,71841617500 +전진건설로봇,079900,24,44700,2,2650,6.30,1596576,3928837,14592545,1596576,6.30,40.64,10.94,10.94,71627732750,10.98,10.98,71627732750 +삼현,437730,25,13220,2,720,5.76,5026711,3520550,31707567,5026711,5.76,142.78,15.85,15.85,67189068750,16.03,16.03,67189068750 +에코프로비엠,247540,26,122900,2,200,0.16,503196,406803,97801344,503196,0.16,123.70,0.51,0.51,63651145400,0.53,0.53,63651145400 +HD현대미포,010620,27,111400,5,-4200,-3.63,546438,1262929,39942149,546438,-3.63,43.27,1.37,1.37,61000851000,1.37,1.37,61000851000 +KODEX 200,069500,28,33615,5,-45,-0.13,1751129,5068191,173600000,1751129,-0.13,34.55,1.01,1.01,58893782725,1.01,1.01,58893782725 +LG씨엔에스,064400,29,57900,2,200,0.35,978680,4504009,96885948,978680,0.35,21.73,1.01,1.01,55977122800,1.00,1.00,55977122800 +삼천당제약,000250,30,202000,5,-9000,-4.27,272442,868927,23457472,272442,-4.27,31.35,1.16,1.16,55535551000,1.17,1.17,55535551000 diff --git a/top30/20250207/top30-tv-20250207-102002.csv b/top30/20250207/top30-tv-20250207-102002.csv new file mode 100644 index 000000000000..966a5777985d --- /dev/null +++ b/top30/20250207/top30-tv-20250207-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +필옵틱스,161580,1,42850,2,4550,11.88,8017710,7892154,22850180,8017710,11.88,101.59,35.09,35.09,341494635450,34.88,34.88,341494635450 +현대로템,064350,2,80300,2,8800,12.31,4309345,8837883,109142293,4309345,12.31,48.76,3.95,3.95,341119020700,3.89,3.89,341119020700 +클로봇,466100,3,18590,2,2120,12.87,17190469,38970040,24555148,17190469,12.87,44.11,70.01,70.01,319430510960,69.98,69.98,319430510960 +삼성전자,005930,4,53700,5,-300,-0.56,5144708,16466025,5969782550,5144708,-0.56,31.24,0.09,0.09,276909031800,0.09,0.09,276909031800 +NAVER,035420,5,229500,5,-2500,-1.08,823613,1718369,158437008,823613,-1.08,47.93,0.52,0.52,191365700500,0.53,0.53,191365700500 +한화시스템,272210,6,28000,2,2200,8.53,6796469,3644463,188919389,6796469,8.53,186.49,3.60,3.60,187318812700,3.54,3.54,187318812700 +SK하이닉스,000660,7,203500,3,0,0.00,898534,4032622,728002365,898534,0.00,22.28,0.12,0.12,183182800500,0.12,0.12,183182800500 +레인보우로보틱스,277810,8,375000,2,500,0.13,418743,1667849,19399858,418743,0.13,25.11,2.16,2.16,159522448000,2.19,2.19,159522448000 +에스오에스랩,464080,9,16230,2,3450,27.00,9250374,1192084,17681830,9250374,27.00,775.98,52.32,52.32,136639971890,47.61,47.61,136639971890 +펩트론,087010,10,94000,5,-2800,-2.89,1323700,462123,23297350,1323700,-2.89,286.44,5.68,5.68,135425392500,6.18,6.18,135425392500 +SKC,011790,11,160700,2,6100,3.95,786589,806257,37868298,786589,3.95,97.56,2.08,2.08,126334442200,2.08,2.08,126334442200 +두산에너빌리티,034020,12,23500,5,-500,-2.08,5160271,5496725,640561146,5160271,-2.08,93.88,0.81,0.81,119108983150,0.79,0.79,119108983150 +피아이이,452450,13,5880,1,1350,29.80,21641041,7372678,35826000,21641041,29.80,293.53,60.41,60.41,117199937880,55.64,55.64,117199937880 +한화오션,042660,14,61500,5,-200,-0.32,1844264,11537056,306413394,1844264,-0.32,15.99,0.60,0.60,113763155300,0.60,0.60,113763155300 +와이씨켐,112290,15,27300,2,2300,9.20,3838789,2401843,10110545,3838789,9.20,159.83,37.97,37.97,105532903700,38.23,38.23,105532903700 +유한양행,000100,16,137100,5,-300,-0.22,759715,1440881,80209064,759715,-0.22,52.73,0.95,0.95,104801544600,0.95,0.95,104801544600 +한화에어로스페이스,012450,17,431500,2,11000,2.62,231493,455172,45581161,231493,2.62,50.86,0.51,0.51,99968088000,0.51,0.51,99968088000 +KODEX 200선물인버스2X,252670,18,2340,2,15,0.65,42592852,101827080,503500000,42592852,0.65,41.83,8.46,8.46,99318619190,8.43,8.43,99318619190 +카카오,035720,19,44850,5,-450,-0.99,1961575,9121099,443662117,1961575,-0.99,21.51,0.44,0.44,87765616200,0.44,0.44,87765616200 +한국가스공사,036460,20,31100,5,-4350,-12.27,2836441,697543,92313000,2836441,-12.27,406.63,3.07,3.07,86761602150,3.02,3.02,86761602150 +씨메스,475400,21,33600,2,2300,7.35,2366105,1353028,11608430,2366105,7.35,174.87,20.38,20.38,82553208550,21.17,21.17,82553208550 +KODEX 코스닥150레버리지,233740,22,8050,5,-60,-0.74,9904823,19492952,219900000,9904823,-0.74,50.81,4.50,4.50,80655392050,4.56,4.56,80655392050 +제주반도체,080220,23,15090,2,930,6.57,5063874,2367715,34442833,5063874,6.57,213.87,14.70,14.70,74803412340,14.39,14.39,74803412340 +전진건설로봇,079900,24,44700,2,2650,6.30,1640810,3928837,14592545,1640810,6.30,41.76,11.24,11.24,73598401750,11.28,11.28,73598401750 +켐트로닉스,089010,25,26650,2,2100,8.55,2690146,2349478,15334346,2690146,8.55,114.50,17.54,17.54,72876711500,17.83,17.83,72876711500 +삼현,437730,26,13100,2,600,4.80,5276984,3520550,31707567,5276984,4.80,149.89,16.64,16.64,70497551920,16.97,16.97,70497551920 +에코프로비엠,247540,27,122600,5,-100,-0.08,523956,406803,97801344,523956,-0.08,128.80,0.54,0.54,66198744100,0.55,0.55,66198744100 +HD현대미포,010620,28,110800,5,-4800,-4.15,582223,1262929,39942149,582223,-4.15,46.10,1.46,1.46,64977981700,1.47,1.47,64977981700 +LG씨엔에스,064400,29,57500,5,-200,-0.35,1116726,4504009,96885948,1116726,-0.35,24.79,1.15,1.15,63981878800,1.15,1.15,63981878800 +알테오젠,196170,30,385500,5,-6500,-1.66,160640,672576,53318828,160640,-1.66,23.88,0.30,0.30,62236522500,0.30,0.30,62236522500 diff --git a/top30/20250207/top30-tv-20250207-103002.csv b/top30/20250207/top30-tv-20250207-103002.csv new file mode 100644 index 000000000000..61f850dcbe20 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +현대로템,064350,1,79500,2,8000,11.19,4476306,8837883,109142293,4476306,11.19,50.65,4.10,4.10,354457093100,4.09,4.09,354457093100 +필옵틱스,161580,2,43400,2,5100,13.32,8280646,7892154,22850180,8280646,13.32,104.92,36.24,36.24,352909233550,35.59,35.59,352909233550 +클로봇,466100,3,18350,2,1880,11.41,18186982,38970040,24555148,18186982,11.41,46.67,74.07,74.07,337728337270,74.95,74.95,337728337270 +삼성전자,005930,4,53900,5,-100,-0.19,5372706,16466025,5969782550,5372706,-0.19,32.63,0.09,0.09,289168744500,0.09,0.09,289168744500 +NAVER,035420,5,228000,5,-4000,-1.72,889055,1718369,158437008,889055,-1.72,51.74,0.56,0.56,206317595000,0.57,0.57,206317595000 +한화시스템,272210,6,27800,2,2000,7.75,7388631,3644463,188919389,7388631,7.75,202.74,3.91,3.91,203791153400,3.88,3.88,203791153400 +SK하이닉스,000660,7,203000,5,-500,-0.25,928131,4032622,728002365,928131,-0.25,23.02,0.13,0.13,189195468500,0.13,0.13,189195468500 +레인보우로보틱스,277810,8,373000,5,-1500,-0.40,466367,1667849,19399858,466367,-0.40,27.96,2.40,2.40,177263222000,2.45,2.45,177263222000 +에스오에스랩,464080,9,15790,2,3010,23.55,10554764,1192084,17681830,10554764,23.55,885.40,59.69,59.69,157390526300,56.37,56.37,157390526300 +펩트론,087010,10,96700,5,-100,-0.10,1399955,462123,23297350,1399955,-0.10,302.94,6.01,6.01,142725797300,6.34,6.34,142725797300 +SKC,011790,11,161900,2,7300,4.72,808164,806257,37868298,808164,4.72,100.24,2.13,2.13,129824421300,2.12,2.12,129824421300 +두산에너빌리티,034020,12,23400,5,-600,-2.50,5323956,5496725,640561146,5323956,-2.50,96.86,0.83,0.83,122936830300,0.82,0.82,122936830300 +한화오션,042660,13,61600,5,-100,-0.16,1958913,11537056,306413394,1958913,-0.16,16.98,0.64,0.64,120808871100,0.64,0.64,120808871100 +피아이이,452450,14,5880,1,1350,29.80,21649345,7372678,35826000,21649345,29.80,293.64,60.43,60.43,117248765400,55.66,55.66,117248765400 +유한양행,000100,15,137200,5,-200,-0.15,783668,1440881,80209064,783668,-0.15,54.39,0.98,0.98,108084042300,0.98,0.98,108084042300 +와이씨켐,112290,16,27450,2,2450,9.80,3897734,2401843,10110545,3897734,9.80,162.28,38.55,38.55,107155297950,38.61,38.61,107155297950 +KODEX 200선물인버스2X,252670,17,2340,2,15,0.65,44358335,101827080,503500000,44358335,0.65,43.56,8.81,8.81,103450107275,8.78,8.78,103450107275 +한화에어로스페이스,012450,18,430500,2,10000,2.38,239456,455172,45581161,239456,2.38,52.61,0.53,0.53,103403708500,0.53,0.53,103403708500 +제주반도체,080220,19,14960,2,800,5.65,6174164,2367715,34442833,6174164,5.65,260.76,17.93,17.93,91444761360,17.75,17.75,91444761360 +카카오,035720,20,44800,5,-500,-1.10,2014740,9121099,443662117,2014740,-1.10,22.09,0.45,0.45,90147500900,0.45,0.45,90147500900 +한국가스공사,036460,21,30850,5,-4600,-12.98,2939008,697543,92313000,2939008,-12.98,421.34,3.18,3.18,89937185050,3.16,3.16,89937185050 +씨메스,475400,22,33500,2,2200,7.03,2440617,1353028,11608430,2440617,7.03,180.38,21.02,21.02,85051222250,21.87,21.87,85051222250 +KODEX 코스닥150레버리지,233740,23,8050,5,-60,-0.74,10409216,19492952,219900000,10409216,-0.74,53.40,4.73,4.73,84713031710,4.79,4.79,84713031710 +전진건설로봇,079900,24,44900,2,2850,6.78,1685010,3928837,14592545,1685010,6.78,42.89,11.55,11.55,75582563850,11.54,11.54,75582563850 +켐트로닉스,089010,25,27050,2,2500,10.18,2738044,2349478,15334346,2738044,10.18,116.54,17.86,17.86,74162189550,17.88,17.88,74162189550 +삼현,437730,26,13020,2,520,4.16,5489624,3520550,31707567,5489624,4.16,155.93,17.31,17.31,73262709080,17.75,17.75,73262709080 +에코프로비엠,247540,27,122500,5,-200,-0.16,539871,406803,97801344,539871,-0.16,132.71,0.55,0.55,68148049000,0.57,0.57,68148049000 +HD현대미포,010620,28,110400,5,-5200,-4.50,606357,1262929,39942149,606357,-4.50,48.01,1.52,1.52,67642746500,1.53,1.53,67642746500 +삼천당제약,000250,29,200500,5,-10500,-4.98,331935,868927,23457472,331935,-4.98,38.20,1.42,1.42,67503636600,1.44,1.44,67503636600 +LG씨엔에스,064400,30,58000,2,300,0.52,1169036,4504009,96885948,1169036,0.52,25.96,1.21,1.21,67000692700,1.19,1.19,67000692700 diff --git a/top30/20250207/top30-tv-20250207-104001.csv b/top30/20250207/top30-tv-20250207-104001.csv new file mode 100644 index 000000000000..70de746c615c --- /dev/null +++ b/top30/20250207/top30-tv-20250207-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +현대로템,064350,1,80100,2,8600,12.03,4573765,8837883,109142293,4573765,12.03,51.75,4.19,4.19,362247457100,4.14,4.14,362247457100 +필옵틱스,161580,2,43450,2,5150,13.45,8435562,7892154,22850180,8435562,13.45,106.89,36.92,36.92,359629634350,36.22,36.22,359629634350 +클로봇,466100,3,18390,2,1920,11.66,18827569,38970040,24555148,18827569,11.66,48.31,76.67,76.67,349553146280,77.41,77.41,349553146280 +삼성전자,005930,4,53900,5,-100,-0.19,5464086,16466025,5969782550,5464086,-0.19,33.18,0.09,0.09,294089921300,0.09,0.09,294089921300 +NAVER,035420,5,228000,5,-4000,-1.72,958463,1718369,158437008,958463,-1.72,55.78,0.60,0.60,222124956000,0.61,0.61,222124956000 +한화시스템,272210,6,27550,2,1750,6.78,7646786,3644463,188919389,7646786,6.78,209.82,4.05,4.05,210942392700,4.05,4.05,210942392700 +SK하이닉스,000660,7,203000,5,-500,-0.25,969261,4032622,728002365,969261,-0.25,24.04,0.13,0.13,197546175500,0.13,0.13,197546175500 +레인보우로보틱스,277810,8,375000,2,500,0.13,477134,1667849,19399858,477134,0.13,28.61,2.46,2.46,181285638500,2.49,2.49,181285638500 +에스오에스랩,464080,9,15780,2,3000,23.47,11115889,1192084,17681830,11115889,23.47,932.48,62.87,62.87,166208320390,59.57,59.57,166208320390 +펩트론,087010,10,96500,5,-300,-0.31,1442016,462123,23297350,1442016,-0.31,312.04,6.19,6.19,146789835600,6.53,6.53,146789835600 +SKC,011790,11,161700,2,7100,4.59,819402,806257,37868298,819402,4.59,101.63,2.16,2.16,131639269000,2.15,2.15,131639269000 +두산에너빌리티,034020,12,23450,5,-550,-2.29,5432540,5496725,640561146,5432540,-2.29,98.83,0.85,0.85,125477081550,0.84,0.84,125477081550 +한화오션,042660,13,61800,2,100,0.16,2018332,11537056,306413394,2018332,0.16,17.49,0.66,0.66,124471457700,0.66,0.66,124471457700 +피아이이,452450,14,5880,1,1350,29.80,21659248,7372678,35826000,21659248,29.80,293.78,60.46,60.46,117306995040,55.69,55.69,117306995040 +유한양행,000100,15,137300,5,-100,-0.07,804700,1440881,80209064,804700,-0.07,55.85,1.00,1.00,110973532800,1.01,1.01,110973532800 +와이씨켐,112290,16,27650,2,2650,10.60,3936132,2401843,10110545,3936132,10.60,163.88,38.93,38.93,108215337300,38.71,38.71,108215337300 +한화에어로스페이스,012450,17,429500,2,9000,2.14,249224,455172,45581161,249224,2.14,54.75,0.55,0.55,107598732500,0.55,0.55,107598732500 +KODEX 200선물인버스2X,252670,18,2335,2,10,0.43,45325127,101827080,503500000,45325127,0.43,44.51,9.00,9.00,105711897580,8.99,8.99,105711897580 +카카오,035720,19,44450,5,-850,-1.88,2268433,9121099,443662117,2268433,-1.88,24.87,0.51,0.51,101430900000,0.51,0.51,101430900000 +제주반도체,080220,20,14930,2,770,5.44,6552359,2367715,34442833,6552359,5.44,276.74,19.02,19.02,97133061360,18.89,18.89,97133061360 +한국가스공사,036460,21,30900,5,-4550,-12.83,3040361,697543,92313000,3040361,-12.83,435.87,3.29,3.29,93061886250,3.26,3.26,93061886250 +KODEX 코스닥150레버리지,233740,22,8085,5,-25,-0.31,10891201,19492952,219900000,10891201,-0.31,55.87,4.95,4.95,88598647245,4.98,4.98,88598647245 +씨메스,475400,23,33750,2,2450,7.83,2494914,1353028,11608430,2494914,7.83,184.39,21.49,21.49,86873633000,22.17,22.17,86873633000 +전진건설로봇,079900,24,44550,2,2500,5.95,1708790,3928837,14592545,1708790,5.95,43.49,11.71,11.71,76645336200,11.79,11.79,76645336200 +켐트로닉스,089010,25,26850,2,2300,9.37,2775520,2349478,15334346,2775520,9.37,118.13,18.10,18.10,75175790400,18.26,18.26,75175790400 +삼현,437730,26,13110,2,610,4.88,5537249,3520550,31707567,5537249,4.88,157.28,17.46,17.46,73884546970,17.77,17.77,73884546970 +HD현대미포,010620,27,110600,5,-5000,-4.33,632037,1262929,39942149,632037,-4.33,50.05,1.58,1.58,70477971100,1.60,1.60,70477971100 +LG씨엔에스,064400,28,57600,5,-100,-0.17,1222986,4504009,96885948,1222986,-0.17,27.15,1.26,1.26,70118813800,1.26,1.26,70118813800 +에코프로비엠,247540,29,123500,2,800,0.65,554991,406803,97801344,554991,0.65,136.43,0.57,0.57,70011463900,0.58,0.58,70011463900 +삼천당제약,000250,30,200000,5,-11000,-5.21,342157,868927,23457472,342157,-5.21,39.38,1.46,1.46,69553314100,1.48,1.48,69553314100 diff --git a/top30/20250207/top30-tv-20250207-105001.csv b/top30/20250207/top30-tv-20250207-105001.csv new file mode 100644 index 000000000000..66c0413a52e4 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +현대로템,064350,1,79900,2,8400,11.75,4650838,8837883,109142293,4650838,11.75,52.62,4.26,4.26,368412091500,4.22,4.22,368412091500 +필옵틱스,161580,2,43700,2,5400,14.10,8601349,7892154,22850180,8601349,14.10,108.99,37.64,37.64,366852146500,36.74,36.74,366852146500 +클로봇,466100,3,18450,2,1980,12.02,19140190,38970040,24555148,19140190,12.02,49.12,77.95,77.95,355335878560,78.43,78.43,355335878560 +삼성전자,005930,4,54200,2,200,0.37,6172841,16466025,5969782550,6172841,0.37,37.49,0.10,0.10,332374392800,0.10,0.10,332374392800 +NAVER,035420,5,227500,5,-4500,-1.94,985243,1718369,158437008,985243,-1.94,57.34,0.62,0.62,228228882500,0.63,0.63,228228882500 +한화시스템,272210,6,27450,2,1650,6.40,7868560,3644463,188919389,7868560,6.40,215.90,4.17,4.17,217050336100,4.19,4.19,217050336100 +SK하이닉스,000660,7,203500,3,0,0.00,999933,4032622,728002365,999933,0.00,24.80,0.14,0.14,203783386500,0.14,0.14,203783386500 +레인보우로보틱스,277810,8,376500,2,2000,0.53,489984,1667849,19399858,489984,0.53,29.38,2.53,2.53,186107443000,2.55,2.55,186107443000 +에스오에스랩,464080,9,15860,2,3080,24.10,11607798,1192084,17681830,11607798,24.10,973.74,65.65,65.65,174021393290,62.05,62.05,174021393290 +펩트론,087010,10,96400,5,-400,-0.41,1476294,462123,23297350,1476294,-0.41,319.46,6.34,6.34,150086045000,6.68,6.68,150086045000 +SKC,011790,11,161100,2,6500,4.20,832726,806257,37868298,832726,4.20,103.28,2.20,2.20,133788994400,2.19,2.19,133788994400 +한화오션,042660,12,62000,2,300,0.49,2104557,11537056,306413394,2104557,0.49,18.24,0.69,0.69,129815728100,0.68,0.68,129815728100 +두산에너빌리티,034020,13,23550,5,-450,-1.88,5521528,5496725,640561146,5521528,-1.88,100.45,0.86,0.86,127567031600,0.85,0.85,127567031600 +피아이이,452450,14,5880,1,1350,29.80,21676356,7372678,35826000,21676356,29.80,294.01,60.50,60.50,117407590080,55.73,55.73,117407590080 +KODEX 200선물인버스2X,252670,15,2330,2,5,0.22,49055563,101827080,503500000,49055563,0.22,48.18,9.74,9.74,114411335260,9.75,9.75,114411335260 +한화에어로스페이스,012450,16,425500,2,5000,1.19,263974,455172,45581161,263974,1.19,57.99,0.58,0.58,113906393000,0.59,0.59,113906393000 +유한양행,000100,17,137600,2,200,0.15,817878,1440881,80209064,817878,0.15,56.76,1.02,1.02,112786749800,1.02,1.02,112786749800 +와이씨켐,112290,18,27700,2,2700,10.80,3976163,2401843,10110545,3976163,10.80,165.55,39.33,39.33,109321918650,39.03,39.03,109321918650 +제주반도체,080220,19,15120,2,960,6.78,7224969,2367715,34442833,7224969,6.78,305.15,20.98,20.98,107324072700,20.61,20.61,107324072700 +카카오,035720,20,44650,5,-650,-1.43,2349308,9121099,443662117,2349308,-1.43,25.76,0.53,0.53,105031445150,0.53,0.53,105031445150 +한국가스공사,036460,21,31000,5,-4450,-12.55,3085199,697543,92313000,3085199,-12.55,442.30,3.34,3.34,94450385050,3.30,3.30,94450385050 +KODEX 코스닥150레버리지,233740,22,8115,2,5,0.06,11589172,19492952,219900000,11589172,0.06,59.45,5.27,5.27,94253152055,5.28,5.28,94253152055 +씨메스,475400,23,33950,2,2650,8.47,2542081,1353028,11608430,2542081,8.47,187.88,21.90,21.90,88473512750,22.45,22.45,88473512750 +알테오젠,196170,24,392000,3,0,0.00,206399,672576,53318828,206399,0.00,30.69,0.39,0.39,80047078500,0.38,0.38,80047078500 +전진건설로봇,079900,25,44650,2,2600,6.18,1720007,3928837,14592545,1720007,6.18,43.78,11.79,11.79,77146833550,11.84,11.84,77146833550 +켐트로닉스,089010,26,26800,2,2250,9.16,2807859,2349478,15334346,2807859,9.16,119.51,18.31,18.31,76041912200,18.50,18.50,76041912200 +삼천당제약,000250,27,199200,5,-11800,-5.59,370119,868927,23457472,370119,-5.59,42.59,1.58,1.58,75138151100,1.61,1.61,75138151100 +삼현,437730,28,13040,2,540,4.32,5613078,3520550,31707567,5613078,4.32,159.44,17.70,17.70,74877816360,18.11,18.11,74877816360 +HD현대미포,010620,29,111300,5,-4300,-3.72,657555,1262929,39942149,657555,-3.72,52.07,1.65,1.65,73310211100,1.65,1.65,73310211100 +휴림로봇,090710,30,1992,2,310,18.43,37785699,7866589,109623165,37785699,18.43,480.33,34.47,34.47,72682975202,33.28,33.28,72682975202 diff --git a/top30/20250207/top30-tv-20250207-110002.csv b/top30/20250207/top30-tv-20250207-110002.csv new file mode 100644 index 000000000000..ba90042b874f --- /dev/null +++ b/top30/20250207/top30-tv-20250207-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +필옵틱스,161580,1,44350,2,6050,15.80,9169838,7892154,22850180,9169838,15.80,116.19,40.13,40.13,391923065800,38.67,38.67,391923065800 +현대로템,064350,2,79900,2,8400,11.75,4745512,8837883,109142293,4745512,11.75,53.70,4.35,4.35,375989350300,4.31,4.31,375989350300 +클로봇,466100,3,18410,2,1940,11.78,19509790,38970040,24555148,19509790,11.78,50.06,79.45,79.45,362114072460,80.10,80.10,362114072460 +삼성전자,005930,4,54100,2,100,0.19,6363199,16466025,5969782550,6363199,0.19,38.64,0.11,0.11,342668591400,0.11,0.11,342668591400 +NAVER,035420,5,226500,5,-5500,-2.37,1046267,1718369,158437008,1046267,-2.37,60.89,0.66,0.66,242078290500,0.67,0.67,242078290500 +한화시스템,272210,6,27250,2,1450,5.62,8186214,3644463,188919389,8186214,5.62,224.62,4.33,4.33,225742075450,4.38,4.38,225742075450 +SK하이닉스,000660,7,203000,5,-500,-0.25,1026649,4032622,728002365,1026649,-0.25,25.46,0.14,0.14,209215175500,0.14,0.14,209215175500 +레인보우로보틱스,277810,8,376500,2,2000,0.53,499618,1667849,19399858,499618,0.53,29.96,2.58,2.58,189730450000,2.60,2.60,189730450000 +에스오에스랩,464080,9,15940,2,3160,24.73,11997984,1192084,17681830,11997984,24.73,1006.47,67.85,67.85,180237947870,63.95,63.95,180237947870 +펩트론,087010,10,96400,5,-400,-0.41,1489074,462123,23297350,1489074,-0.41,322.22,6.39,6.39,151316087400,6.74,6.74,151316087400 +SKC,011790,11,162100,2,7500,4.85,848687,806257,37868298,848687,4.85,105.26,2.24,2.24,136369626000,2.22,2.22,136369626000 +두산에너빌리티,034020,12,23550,5,-450,-1.88,5749287,5496725,640561146,5749287,-1.88,104.59,0.90,0.90,132941522450,0.88,0.88,132941522450 +한화오션,042660,13,61800,2,100,0.16,2147738,11537056,306413394,2147738,0.16,18.62,0.70,0.70,132487231300,0.70,0.70,132487231300 +한화에어로스페이스,012450,14,425000,2,4500,1.07,281885,455172,45581161,281885,1.07,61.93,0.62,0.62,121502795000,0.63,0.63,121502795000 +피아이이,452450,15,5880,1,1350,29.80,21679624,7372678,35826000,21679624,29.80,294.05,60.51,60.51,117426805920,55.74,55.74,117426805920 +KODEX 200선물인버스2X,252670,16,2335,2,10,0.43,50087919,101827080,503500000,50087919,0.43,49.19,9.95,9.95,116816931445,9.94,9.94,116816931445 +와이씨켐,112290,17,27900,2,2900,11.60,4203315,2401843,10110545,4203315,11.60,175.00,41.57,41.57,115693096000,41.01,41.01,115693096000 +유한양행,000100,18,137500,2,100,0.07,829919,1440881,80209064,829919,0.07,57.60,1.03,1.03,114443178900,1.04,1.04,114443178900 +제주반도체,080220,19,15270,2,1110,7.84,7570645,2367715,34442833,7570645,7.84,319.74,21.98,21.98,112582433330,21.41,21.41,112582433330 +카카오,035720,20,44500,5,-800,-1.77,2422075,9121099,443662117,2422075,-1.77,26.55,0.55,0.55,108269337600,0.55,0.55,108269337600 +KODEX 코스닥150레버리지,233740,21,8080,5,-30,-0.37,11909662,19492952,219900000,11909662,-0.37,61.10,5.42,5.42,96845241455,5.45,5.45,96845241455 +한국가스공사,036460,22,30850,5,-4600,-12.98,3158561,697543,92313000,3158561,-12.98,452.81,3.42,3.42,96720194400,3.40,3.40,96720194400 +씨메스,475400,23,33800,2,2500,7.99,2562317,1353028,11608430,2562317,7.99,189.38,22.07,22.07,89158436100,22.72,22.72,89158436100 +알테오젠,196170,24,389000,5,-3000,-0.77,220419,672576,53318828,220419,-0.77,32.77,0.41,0.41,85520836000,0.41,0.41,85520836000 +삼천당제약,000250,25,198400,5,-12600,-5.97,398345,868927,23457472,398345,-5.97,45.84,1.70,1.70,80748003400,1.74,1.74,80748003400 +전진건설로봇,079900,26,44450,2,2400,5.71,1738402,3928837,14592545,1738402,5.71,44.25,11.91,11.91,77967750250,12.02,12.02,77967750250 +켐트로닉스,089010,27,27000,2,2450,9.98,2859824,2349478,15334346,2859824,9.98,121.72,18.65,18.65,77443588150,18.70,18.70,77443588150 +휴림로봇,090710,28,1965,2,283,16.83,39709531,7866589,109623165,39709531,16.83,504.79,36.22,36.22,76506370560,35.52,35.52,76506370560 +HD현대미포,010620,29,110700,5,-4900,-4.24,680106,1262929,39942149,680106,-4.24,53.85,1.70,1.70,75815019400,1.71,1.71,75815019400 +삼현,437730,30,12980,2,480,3.84,5667509,3520550,31707567,5667509,3.84,160.98,17.87,17.87,75585261310,18.37,18.37,75585261310 diff --git a/top30/20250207/top30-tv-20250207-111002.csv b/top30/20250207/top30-tv-20250207-111002.csv new file mode 100644 index 000000000000..eaecb69124d4 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +필옵틱스,161580,1,43600,2,5300,13.84,9827158,7892154,22850180,9827158,13.84,124.52,43.01,43.01,420916368500,42.25,42.25,420916368500 +현대로템,064350,2,79500,2,8000,11.19,4829402,8837883,109142293,4829402,11.19,54.64,4.42,4.42,382678294100,4.41,4.41,382678294100 +클로봇,466100,3,18250,2,1780,10.81,19962200,38970040,24555148,19962200,10.81,51.22,81.30,81.30,370347218450,82.64,82.64,370347218450 +삼성전자,005930,4,54100,2,100,0.19,6536997,16466025,5969782550,6536997,0.19,39.70,0.11,0.11,352064798700,0.11,0.11,352064798700 +NAVER,035420,5,226000,5,-6000,-2.59,1076091,1718369,158437008,1076091,-2.59,62.62,0.68,0.68,248825671000,0.69,0.69,248825671000 +한화시스템,272210,6,27050,2,1250,4.84,8447679,3644463,188919389,8447679,4.84,231.79,4.47,4.47,232858395150,4.56,4.56,232858395150 +SK하이닉스,000660,7,203500,3,0,0.00,1065719,4032622,728002365,1065719,0.00,26.43,0.15,0.15,217164452000,0.15,0.15,217164452000 +레인보우로보틱스,277810,8,374000,5,-500,-0.13,509842,1667849,19399858,509842,-0.13,30.57,2.63,2.63,193561227500,2.67,2.67,193561227500 +에스오에스랩,464080,9,15990,2,3210,25.12,12348269,1192084,17681830,12348269,25.12,1035.86,69.84,69.84,185835963790,65.73,65.73,185835963790 +제주반도체,080220,10,15990,2,1830,12.92,10237140,2367715,34442833,10237140,12.92,432.36,29.72,29.72,154772863390,28.10,28.10,154772863390 +펩트론,087010,11,95800,5,-1000,-1.03,1507578,462123,23297350,1507578,-1.03,326.23,6.47,6.47,153088812000,6.86,6.86,153088812000 +SKC,011790,12,161200,2,6600,4.27,863195,806257,37868298,863195,4.27,107.06,2.28,2.28,138713273600,2.27,2.27,138713273600 +두산에너빌리티,034020,13,23450,5,-550,-2.29,5872405,5496725,640561146,5872405,-2.29,106.83,0.92,0.92,135834208450,0.90,0.90,135834208450 +한화오션,042660,14,61500,5,-200,-0.32,2191917,11537056,306413394,2191917,-0.32,19.00,0.72,0.72,135210236900,0.72,0.72,135210236900 +한화에어로스페이스,012450,15,421500,2,1000,0.24,294106,455172,45581161,294106,0.24,64.61,0.65,0.65,126661782500,0.66,0.66,126661782500 +카카오,035720,16,44050,5,-1250,-2.76,2718947,9121099,443662117,2718947,-2.76,29.81,0.61,0.61,121384375800,0.62,0.62,121384375800 +KODEX 200선물인버스2X,252670,17,2335,2,10,0.43,51329460,101827080,503500000,51329460,0.43,50.41,10.19,10.19,119714847675,10.18,10.18,119714847675 +와이씨켐,112290,18,27400,2,2400,9.60,4338688,2401843,10110545,4338688,9.60,180.64,42.91,42.91,119448918900,43.12,43.12,119448918900 +피아이이,452450,19,5880,1,1350,29.80,21684295,7372678,35826000,21684295,29.80,294.12,60.53,60.53,117454271400,55.76,55.76,117454271400 +유한양행,000100,20,137700,2,300,0.22,836283,1440881,80209064,836283,0.22,58.04,1.04,1.04,115318109100,1.04,1.04,115318109100 +한국가스공사,036460,21,30750,5,-4700,-13.26,3252591,697543,92313000,3252591,-13.26,466.29,3.52,3.52,99614986700,3.51,3.51,99614986700 +KODEX 코스닥150레버리지,233740,22,8075,5,-35,-0.43,12105981,19492952,219900000,12105981,-0.43,62.10,5.51,5.51,98431509595,5.54,5.54,98431509595 +씨메스,475400,23,33500,2,2200,7.03,2594691,1353028,11608430,2594691,7.03,191.77,22.35,22.35,90242331200,23.21,23.21,90242331200 +알테오젠,196170,24,389500,5,-2500,-0.64,227727,672576,53318828,227727,-0.64,33.86,0.43,0.43,88362615000,0.43,0.43,88362615000 +삼천당제약,000250,25,198600,5,-12400,-5.88,426381,868927,23457472,426381,-5.88,49.07,1.82,1.82,86307136100,1.85,1.85,86307136100 +휴림로봇,090710,26,1960,2,278,16.53,42210575,7866589,109623165,42210575,16.53,536.58,38.51,38.51,81420081422,37.89,37.89,81420081422 +켐트로닉스,089010,27,26650,2,2100,8.55,2920534,2349478,15334346,2920534,8.55,124.31,19.05,19.05,79072059350,19.35,19.35,79072059350 +HD현대미포,010620,28,110300,5,-5300,-4.58,707278,1262929,39942149,707278,-4.58,56.00,1.77,1.77,78814593800,1.79,1.79,78814593800 +전진건설로봇,079900,29,44500,2,2450,5.83,1756346,3928837,14592545,1756346,5.83,44.70,12.04,12.04,78766082500,12.13,12.13,78766082500 +어보브반도체,102120,30,11770,2,1820,18.29,7047108,1526381,17780753,7047108,18.29,461.69,39.63,39.63,77830728740,37.19,37.19,77830728740 diff --git a/top30/20250207/top30-tv-20250207-112002.csv b/top30/20250207/top30-tv-20250207-112002.csv new file mode 100644 index 000000000000..e2e9404bb7a6 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +필옵틱스,161580,1,43050,2,4750,12.40,10040453,7892154,22850180,10040453,12.40,127.22,43.94,43.94,430156966700,43.73,43.73,430156966700 +현대로템,064350,2,79300,2,7800,10.91,4940950,8837883,109142293,4940950,10.91,55.91,4.53,4.53,391533191900,4.52,4.52,391533191900 +클로봇,466100,3,18520,2,2050,12.45,20353631,38970040,24555148,20353631,12.45,52.23,82.89,82.89,377581640820,83.03,83.03,377581640820 +삼성전자,005930,4,54000,3,0,0.00,6774449,16466025,5969782550,6774449,0.00,41.14,0.11,0.11,364894804100,0.11,0.11,364894804100 +NAVER,035420,5,225500,5,-6500,-2.80,1115290,1718369,158437008,1115290,-2.80,64.90,0.70,0.70,257678410500,0.72,0.72,257678410500 +한화시스템,272210,6,27200,2,1400,5.43,8693804,3644463,188919389,8693804,5.43,238.55,4.60,4.60,239527532350,4.66,4.66,239527532350 +SK하이닉스,000660,7,203500,3,0,0.00,1094192,4032622,728002365,1094192,0.00,27.13,0.15,0.15,222956541500,0.15,0.15,222956541500 +레인보우로보틱스,277810,8,372000,5,-2500,-0.67,520798,1667849,19399858,520798,-0.67,31.23,2.68,2.68,197644311500,2.74,2.74,197644311500 +에스오에스랩,464080,9,15960,2,3180,24.88,12696501,1192084,17681830,12696501,24.88,1065.07,71.81,71.81,191406974920,67.83,67.83,191406974920 +제주반도체,080220,10,16170,2,2010,14.19,12051161,2367715,34442833,12051161,14.19,508.98,34.99,34.99,183968341790,33.03,33.03,183968341790 +펩트론,087010,11,95500,5,-1300,-1.34,1524562,462123,23297350,1524562,-1.34,329.90,6.54,6.54,154712457400,6.95,6.95,154712457400 +SKC,011790,12,159600,2,5000,3.23,886976,806257,37868298,886976,3.23,110.01,2.34,2.34,142522237400,2.36,2.36,142522237400 +한화오션,042660,13,61600,5,-100,-0.16,2250930,11537056,306413394,2250930,-0.16,19.51,0.73,0.73,138841644600,0.74,0.74,138841644600 +두산에너빌리티,034020,14,23450,5,-550,-2.29,5929309,5496725,640561146,5929309,-2.29,107.87,0.93,0.93,137168783050,0.91,0.91,137168783050 +한화에어로스페이스,012450,15,423500,2,3000,0.71,303985,455172,45581161,303985,0.71,66.78,0.67,0.67,130835854000,0.68,0.68,130835854000 +카카오,035720,16,44000,5,-1300,-2.87,2933388,9121099,443662117,2933388,-2.87,32.16,0.66,0.66,130815089100,0.67,0.67,130815089100 +KODEX 200선물인버스2X,252670,17,2335,2,10,0.43,52173676,101827080,503500000,52173676,0.43,51.24,10.36,10.36,121686094910,10.35,10.35,121686094910 +와이씨켐,112290,18,27250,2,2250,9.00,4396906,2401843,10110545,4396906,9.00,183.06,43.49,43.49,121037296250,43.93,43.93,121037296250 +피아이이,452450,19,5880,1,1350,29.80,21688445,7372678,35826000,21688445,29.80,294.17,60.54,60.54,117478673400,55.77,55.77,117478673400 +유한양행,000100,20,137300,5,-100,-0.07,851210,1440881,80209064,851210,-0.07,59.08,1.06,1.06,117368096700,1.07,1.07,117368096700 +한국가스공사,036460,21,30600,5,-4850,-13.68,3377635,697543,92313000,3377635,-13.68,484.22,3.66,3.66,103442406750,3.66,3.66,103442406750 +KODEX 코스닥150레버리지,233740,22,8090,5,-20,-0.25,12279401,19492952,219900000,12279401,-0.25,62.99,5.58,5.58,99834138595,5.61,5.61,99834138595 +삼천당제약,000250,23,202500,5,-8500,-4.03,467590,868927,23457472,467590,-4.03,53.81,1.99,1.99,94598185300,1.99,1.99,94598185300 +씨메스,475400,24,33800,2,2500,7.99,2620326,1353028,11608430,2620326,7.99,193.66,22.57,22.57,91107862250,23.22,23.22,91107862250 +알테오젠,196170,25,389500,5,-2500,-0.64,230465,672576,53318828,230465,-0.64,34.27,0.43,0.43,89428642000,0.43,0.43,89428642000 +어보브반도체,102120,26,12080,2,2130,21.41,7794865,1526381,17780753,7794865,21.41,510.68,43.84,43.84,86744106750,40.39,40.39,86744106750 +휴림로봇,090710,27,1952,2,270,16.05,43803475,7866589,109623165,43803475,16.05,556.83,39.96,39.96,84526459611,39.50,39.50,84526459611 +HD현대미포,010620,28,110700,5,-4900,-4.24,724820,1262929,39942149,724820,-4.24,57.39,1.81,1.81,80752507800,1.83,1.83,80752507800 +켐트로닉스,089010,29,26400,2,1850,7.54,2980938,2349478,15334346,2980938,7.54,126.88,19.44,19.44,80671430000,19.93,19.93,80671430000 +전진건설로봇,079900,30,44400,2,2350,5.59,1777168,3928837,14592545,1777168,5.59,45.23,12.18,12.18,79690885050,12.30,12.30,79690885050 diff --git a/top30/20250207/top30-tv-20250207-113001.csv b/top30/20250207/top30-tv-20250207-113001.csv new file mode 100644 index 000000000000..281520043846 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +필옵틱스,161580,1,43100,2,4800,12.53,10254484,7892154,22850180,10254484,12.53,129.93,44.88,44.88,439361385050,44.61,44.61,439361385050 +현대로템,064350,2,79300,2,7800,10.91,5014238,8837883,109142293,5014238,10.91,56.74,4.59,4.59,397344790200,4.59,4.59,397344790200 +클로봇,466100,3,18470,2,2000,12.14,20580003,38970040,24555148,20580003,12.14,52.81,83.81,83.81,381769171810,84.18,84.18,381769171810 +삼성전자,005930,4,53900,5,-100,-0.19,6861782,16466025,5969782550,6861782,-0.19,41.67,0.11,0.11,369607017600,0.11,0.11,369607017600 +NAVER,035420,5,226500,5,-5500,-2.37,1160168,1718369,158437008,1160168,-2.37,67.52,0.73,0.73,267815435000,0.75,0.75,267815435000 +한화시스템,272210,6,27200,2,1400,5.43,8840971,3644463,188919389,8840971,5.43,242.59,4.68,4.68,243522007050,4.74,4.74,243522007050 +SK하이닉스,000660,7,203000,5,-500,-0.25,1113291,4032622,728002365,1113291,-0.25,27.61,0.15,0.15,226839351000,0.15,0.15,226839351000 +제주반도체,080220,8,16560,2,2400,16.95,14225497,2367715,34442833,14225497,16.95,600.81,41.30,41.30,219756930300,38.53,38.53,219756930300 +레인보우로보틱스,277810,9,371500,5,-3000,-0.80,538263,1667849,19399858,538263,-0.80,32.27,2.77,2.77,204123498000,2.83,2.83,204123498000 +에스오에스랩,464080,10,15770,2,2990,23.40,12998246,1192084,17681830,12998246,23.40,1090.38,73.51,73.51,196189003490,70.36,70.36,196189003490 +펩트론,087010,11,96300,5,-500,-0.52,1537597,462123,23297350,1537597,-0.52,332.72,6.60,6.60,155963051400,6.95,6.95,155963051400 +SKC,011790,12,160100,2,5500,3.56,902062,806257,37868298,902062,3.56,111.88,2.38,2.38,144931553400,2.39,2.39,144931553400 +한화오션,042660,13,61300,5,-400,-0.65,2328397,11537056,306413394,2328397,-0.65,20.18,0.76,0.76,143600665700,0.76,0.76,143600665700 +두산에너빌리티,034020,14,23350,5,-650,-2.71,6055917,5496725,640561146,6055917,-2.71,110.17,0.95,0.95,140127666950,0.94,0.94,140127666950 +카카오,035720,15,44100,5,-1200,-2.65,3020532,9121099,443662117,3020532,-2.65,33.12,0.68,0.68,134648218550,0.69,0.69,134648218550 +한화에어로스페이스,012450,16,422500,2,2000,0.48,309364,455172,45581161,309364,0.48,67.97,0.68,0.68,133109370500,0.69,0.69,133109370500 +와이씨켐,112290,17,27450,2,2450,9.80,4442388,2401843,10110545,4442388,9.80,184.96,43.94,43.94,122277624050,44.06,44.06,122277624050 +KODEX 200선물인버스2X,252670,18,2340,2,15,0.65,52331910,101827080,503500000,52331910,0.65,51.39,10.39,10.39,122056159460,10.36,10.36,122056159460 +유한양행,000100,19,137600,2,200,0.15,857033,1440881,80209064,857033,0.15,59.48,1.07,1.07,118168425700,1.07,1.07,118168425700 +피아이이,452450,20,5880,1,1350,29.80,21692373,7372678,35826000,21692373,29.80,294.23,60.55,60.55,117501770040,55.78,55.78,117501770040 +한국가스공사,036460,21,30600,5,-4850,-13.68,3423536,697543,92313000,3423536,-13.68,490.80,3.71,3.71,104846130600,3.71,3.71,104846130600 +KODEX 코스닥150레버리지,233740,22,8105,5,-5,-0.06,12416199,19492952,219900000,12416199,-0.06,63.70,5.65,5.65,100941724600,5.66,5.66,100941724600 +삼천당제약,000250,23,203500,5,-7500,-3.55,494879,868927,23457472,494879,-3.55,56.95,2.11,2.11,100129495300,2.10,2.10,100129495300 +어보브반도체,102120,24,12180,2,2230,22.41,8687349,1526381,17780753,8687349,22.41,569.15,48.86,48.86,97690564720,45.11,45.11,97690564720 +씨메스,475400,25,33600,2,2300,7.35,2639873,1353028,11608430,2639873,7.35,195.11,22.74,22.74,91767168200,23.53,23.53,91767168200 +알테오젠,196170,26,389500,5,-2500,-0.64,233939,672576,53318828,233939,-0.64,34.78,0.44,0.44,90780500000,0.44,0.44,90780500000 +휴림로봇,090710,27,1951,2,269,15.99,45459811,7866589,109623165,45459811,15.99,577.88,41.47,41.47,87768853059,41.04,41.04,87768853059 +HD현대미포,010620,28,110400,5,-5200,-4.50,738801,1262929,39942149,738801,-4.50,58.50,1.85,1.85,82298242500,1.87,1.87,82298242500 +켐트로닉스,089010,29,26400,2,1850,7.54,3032896,2349478,15334346,3032896,7.54,129.09,19.78,19.78,82037371700,20.26,20.26,82037371700 +전진건설로봇,079900,30,44350,2,2300,5.47,1795166,3928837,14592545,1795166,5.47,45.69,12.30,12.30,80488919750,12.44,12.44,80488919750 diff --git a/top30/20250207/top30-tv-20250207-114002.csv b/top30/20250207/top30-tv-20250207-114002.csv new file mode 100644 index 000000000000..db4322945201 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +필옵틱스,161580,1,43250,2,4950,12.92,10331808,7892154,22850180,10331808,12.92,130.91,45.22,45.22,442698354100,44.80,44.80,442698354100 +현대로템,064350,2,79600,2,8100,11.33,5067804,8837883,109142293,5067804,11.33,57.34,4.64,4.64,401604522000,4.62,4.62,401604522000 +삼성전자,005930,3,54100,2,100,0.19,7239489,16466025,5969782550,7239489,0.19,43.97,0.12,0.12,390006441800,0.12,0.12,390006441800 +클로봇,466100,4,18590,2,2120,12.87,20734911,38970040,24555148,20734911,12.87,53.21,84.44,84.44,384639548560,84.26,84.26,384639548560 +NAVER,035420,5,227000,5,-5000,-2.16,1197009,1718369,158437008,1197009,-2.16,69.66,0.76,0.76,276182642000,0.77,0.77,276182642000 +한화시스템,272210,6,27350,2,1550,6.01,9058005,3644463,188919389,9058005,6.01,248.54,4.79,4.79,249450448700,4.83,4.83,249450448700 +제주반도체,080220,7,16280,2,2120,14.97,15380997,2367715,34442833,15380997,14.97,649.61,44.66,44.66,238831743950,42.59,42.59,238831743950 +SK하이닉스,000660,8,203000,5,-500,-0.25,1144371,4032622,728002365,1144371,-0.25,28.38,0.16,0.16,233154329000,0.16,0.16,233154329000 +레인보우로보틱스,277810,9,372500,5,-2000,-0.53,543959,1667849,19399858,543959,-0.53,32.61,2.80,2.80,206240850500,2.85,2.85,206240850500 +에스오에스랩,464080,10,15940,2,3160,24.73,13123851,1192084,17681830,13123851,24.73,1100.92,74.22,74.22,198182648630,70.32,70.32,198182648630 +펩트론,087010,11,96400,5,-400,-0.41,1546688,462123,23297350,1546688,-0.41,334.69,6.64,6.64,156839506600,6.98,6.98,156839506600 +SKC,011790,12,160400,2,5800,3.75,908271,806257,37868298,908271,3.75,112.65,2.40,2.40,145925779300,2.40,2.40,145925779300 +한화오션,042660,13,61500,5,-200,-0.32,2365646,11537056,306413394,2365646,-0.32,20.50,0.77,0.77,145889818800,0.77,0.77,145889818800 +두산에너빌리티,034020,14,23300,5,-700,-2.92,6258451,5496725,640561146,6258451,-2.92,113.86,0.98,0.98,144844238000,0.97,0.97,144844238000 +카카오,035720,15,44200,5,-1100,-2.43,3086023,9121099,443662117,3086023,-2.43,33.83,0.70,0.70,137541667900,0.70,0.70,137541667900 +한화에어로스페이스,012450,16,421500,2,1000,0.24,314393,455172,45581161,314393,0.24,69.07,0.69,0.69,135230118500,0.70,0.70,135230118500 +와이씨켐,112290,17,27350,2,2350,9.40,4483358,2401843,10110545,4483358,9.40,186.66,44.34,44.34,123404575550,44.63,44.63,123404575550 +KODEX 200선물인버스2X,252670,18,2335,2,10,0.43,52690460,101827080,503500000,52690460,0.43,51.75,10.46,10.46,122893421045,10.45,10.45,122893421045 +유한양행,000100,19,137500,2,100,0.07,864667,1440881,80209064,864667,0.07,60.01,1.08,1.08,119217469600,1.08,1.08,119217469600 +피아이이,452450,20,5880,1,1350,29.80,21694243,7372678,35826000,21694243,29.80,294.25,60.55,60.55,117512765640,55.78,55.78,117512765640 +한국가스공사,036460,21,30550,5,-4900,-13.82,3488157,697543,92313000,3488157,-13.82,500.06,3.78,3.78,106821180050,3.79,3.79,106821180050 +삼천당제약,000250,22,203000,5,-8000,-3.79,509241,868927,23457472,509241,-3.79,58.61,2.17,2.17,103045043300,2.16,2.16,103045043300 +KODEX 코스닥150레버리지,233740,23,8115,2,5,0.06,12642250,19492952,219900000,12642250,0.06,64.86,5.75,5.75,102773819535,5.76,5.76,102773819535 +어보브반도체,102120,24,12110,2,2160,21.71,9034409,1526381,17780753,9034409,21.71,591.88,50.81,50.81,101953236360,47.35,47.35,101953236360 +씨메스,475400,25,33600,2,2300,7.35,2653363,1353028,11608430,2653363,7.35,196.11,22.86,22.86,92220832650,23.64,23.64,92220832650 +알테오젠,196170,26,390000,5,-2000,-0.51,237371,672576,53318828,237371,-0.51,35.29,0.45,0.45,92117650000,0.44,0.44,92117650000 +휴림로봇,090710,27,1950,2,268,15.93,46151155,7866589,109623165,46151155,15.93,586.67,42.10,42.10,89115225689,41.69,41.69,89115225689 +HD현대미포,010620,28,110500,5,-5100,-4.41,754742,1262929,39942149,754742,-4.41,59.76,1.89,1.89,84059030900,1.90,1.90,84059030900 +켐트로닉스,089010,29,26400,2,1850,7.54,3056052,2349478,15334346,3056052,7.54,130.07,19.93,19.93,82649902200,20.42,20.42,82649902200 +전진건설로봇,079900,30,44800,2,2750,6.54,1814342,3928837,14592545,1814342,6.54,46.18,12.43,12.43,81344602900,12.44,12.44,81344602900 diff --git a/top30/20250207/top30-tv-20250207-115001.csv b/top30/20250207/top30-tv-20250207-115001.csv new file mode 100644 index 000000000000..72fed1f4d32b --- /dev/null +++ b/top30/20250207/top30-tv-20250207-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +필옵틱스,161580,1,43350,2,5050,13.19,10436818,7892154,22850180,10436818,13.19,132.24,45.67,45.67,447243967800,45.15,45.15,447243967800 +현대로템,064350,2,79700,2,8200,11.47,5115861,8837883,109142293,5115861,11.47,57.89,4.69,4.69,405431660500,4.66,4.66,405431660500 +삼성전자,005930,3,54100,2,100,0.19,7443880,16466025,5969782550,7443880,0.19,45.21,0.12,0.12,401059058200,0.12,0.12,401059058200 +클로봇,466100,4,18510,2,2040,12.39,21135492,38970040,24555148,21135492,12.39,54.24,86.07,86.07,392106283580,86.27,86.27,392106283580 +NAVER,035420,5,225500,5,-6500,-2.80,1223294,1718369,158437008,1223294,-2.80,71.19,0.77,0.77,282129602500,0.79,0.79,282129602500 +제주반도체,080220,6,16590,2,2430,17.16,16831625,2367715,34442833,16831625,17.16,710.88,48.87,48.87,262601655710,45.96,45.96,262601655710 +한화시스템,272210,7,27100,2,1300,5.04,9186809,3644463,188919389,9186809,5.04,252.08,4.86,4.86,252949344000,4.94,4.94,252949344000 +SK하이닉스,000660,8,202500,5,-1000,-0.49,1169055,4032622,728002365,1169055,-0.49,28.99,0.16,0.16,238161089500,0.16,0.16,238161089500 +레인보우로보틱스,277810,9,372000,5,-2500,-0.67,549508,1667849,19399858,549508,-0.67,32.95,2.83,2.83,208310199000,2.89,2.89,208310199000 +에스오에스랩,464080,10,15840,2,3060,23.94,13276917,1192084,17681830,13276917,23.94,1113.76,75.09,75.09,200619885360,71.63,71.63,200619885360 +펩트론,087010,11,96900,2,100,0.10,1570566,462123,23297350,1570566,0.10,339.86,6.74,6.74,159151748800,7.05,7.05,159151748800 +한화오션,042660,12,61600,5,-100,-0.16,2392972,11537056,306413394,2392972,-0.16,20.74,0.78,0.78,147574151500,0.78,0.78,147574151500 +SKC,011790,13,160200,2,5600,3.62,914243,806257,37868298,914243,3.62,113.39,2.41,2.41,146883421500,2.42,2.42,146883421500 +두산에너빌리티,034020,14,23350,5,-650,-2.71,6282384,5496725,640561146,6282384,-2.71,114.29,0.98,0.98,145402177350,0.97,0.97,145402177350 +카카오,035720,15,44150,5,-1150,-2.54,3146544,9121099,443662117,3146544,-2.54,34.50,0.71,0.71,140215758600,0.72,0.72,140215758600 +한화에어로스페이스,012450,16,420500,3,0,0.00,325320,455172,45581161,325320,0.00,71.47,0.71,0.71,139823554000,0.73,0.73,139823554000 +와이씨켐,112290,17,27500,2,2500,10.00,4504427,2401843,10110545,4504427,10.00,187.54,44.55,44.55,123984255850,44.59,44.59,123984255850 +KODEX 200선물인버스2X,252670,18,2340,2,15,0.65,52979091,101827080,503500000,52979091,0.65,52.03,10.52,10.52,123567373490,10.49,10.49,123567373490 +유한양행,000100,19,137400,3,0,0.00,870795,1440881,80209064,870795,0.00,60.43,1.09,1.09,120060053400,1.09,1.09,120060053400 +피아이이,452450,20,5880,1,1350,29.80,21697103,7372678,35826000,21697103,29.80,294.29,60.56,60.56,117529582440,55.79,55.79,117529582440 +어보브반도체,102120,21,12650,2,2700,27.14,9853615,1526381,17780753,9853615,27.14,645.55,55.42,55.42,112123808850,49.85,49.85,112123808850 +한국가스공사,036460,22,30600,5,-4850,-13.68,3532052,697543,92313000,3532052,-13.68,506.36,3.83,3.83,108162352750,3.83,3.83,108162352750 +삼천당제약,000250,23,204500,5,-6500,-3.08,521100,868927,23457472,521100,-3.08,59.97,2.22,2.22,105460918300,2.20,2.20,105460918300 +KODEX 코스닥150레버리지,233740,24,8115,2,5,0.06,12792082,19492952,219900000,12792082,0.06,65.62,5.82,5.82,103988742585,5.83,5.83,103988742585 +씨메스,475400,25,33500,2,2200,7.03,2678496,1353028,11608430,2678496,7.03,197.96,23.07,23.07,93062167100,23.93,23.93,93062167100 +알테오젠,196170,26,389500,5,-2500,-0.64,239374,672576,53318828,239374,-0.64,35.59,0.45,0.45,92898502500,0.45,0.45,92898502500 +휴림로봇,090710,27,1952,2,270,16.05,46922407,7866589,109623165,46922407,16.05,596.48,42.80,42.80,90627866100,42.35,42.35,90627866100 +HD현대미포,010620,28,110300,5,-5300,-4.58,771496,1262929,39942149,771496,-4.58,61.09,1.93,1.93,85909496000,1.95,1.95,85909496000 +켐트로닉스,089010,29,26450,2,1900,7.74,3075480,2349478,15334346,3075480,7.74,130.90,20.06,20.06,83162874200,20.50,20.50,83162874200 +KB금융,105560,30,85700,2,800,0.94,968367,3473264,393528423,968367,0.94,27.88,0.25,0.25,82855091800,0.25,0.25,82855091800 diff --git a/top30/20250207/top30-tv-20250207-120002.csv b/top30/20250207/top30-tv-20250207-120002.csv new file mode 100644 index 000000000000..336962bae909 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +필옵틱스,161580,1,43050,2,4750,12.40,10512264,7892154,22850180,10512264,12.40,133.20,46.01,46.01,450501571050,45.80,45.80,450501571050 +현대로템,064350,2,79300,2,7800,10.91,5164503,8837883,109142293,5164503,10.91,58.44,4.73,4.73,409290853600,4.73,4.73,409290853600 +삼성전자,005930,3,54000,3,0,0.00,7556652,16466025,5969782550,7556652,0.00,45.89,0.13,0.13,407154654000,0.13,0.13,407154654000 +클로봇,466100,4,18420,2,1950,11.84,21358171,38970040,24555148,21358171,11.84,54.81,86.98,86.98,396206621020,87.60,87.60,396206621020 +제주반도체,080220,5,17330,2,3170,22.39,20257460,2367715,34442833,20257460,22.39,855.57,58.81,58.81,321003636510,53.78,53.78,321003636510 +NAVER,035420,6,225500,5,-6500,-2.80,1254676,1718369,158437008,1254676,-2.80,73.02,0.79,0.79,289201574000,0.81,0.81,289201574000 +한화시스템,272210,7,27000,2,1200,4.65,9382115,3644463,188919389,9382115,4.65,257.43,4.97,4.97,258218942800,5.06,5.06,258218942800 +SK하이닉스,000660,8,203000,5,-500,-0.25,1191260,4032622,728002365,1191260,-0.25,29.54,0.16,0.16,242664366000,0.16,0.16,242664366000 +레인보우로보틱스,277810,9,370500,5,-4000,-1.07,560956,1667849,19399858,560956,-1.07,33.63,2.89,2.89,212557610000,2.96,2.96,212557610000 +에스오에스랩,464080,10,15780,2,3000,23.47,13477487,1192084,17681830,13477487,23.47,1130.58,76.22,76.22,203785318210,73.04,73.04,203785318210 +펩트론,087010,11,96800,3,0,0.00,1587555,462123,23297350,1587555,0.00,343.54,6.81,6.81,160801543200,7.13,7.13,160801543200 +한화오션,042660,12,61500,5,-200,-0.32,2421825,11537056,306413394,2421825,-0.32,20.99,0.79,0.79,149348482100,0.79,0.79,149348482100 +SKC,011790,13,159300,2,4700,3.04,929027,806257,37868298,929027,3.04,115.23,2.45,2.45,149244357000,2.47,2.47,149244357000 +두산에너빌리티,034020,14,23400,5,-600,-2.50,6353131,5496725,640561146,6353131,-2.50,115.58,0.99,0.99,147052902950,0.98,0.98,147052902950 +한화에어로스페이스,012450,15,419500,5,-1000,-0.24,334045,455172,45581161,334045,-0.24,73.39,0.73,0.73,143482382500,0.75,0.75,143482382500 +카카오,035720,16,44150,5,-1150,-2.54,3197007,9121099,443662117,3197007,-2.54,35.05,0.72,0.72,142442153150,0.73,0.73,142442153150 +어보브반도체,102120,17,12930,1,2980,29.95,11259606,1526381,17780753,11259606,29.95,737.67,63.32,63.32,130246111640,56.65,56.65,130246111640 +와이씨켐,112290,18,27350,2,2350,9.40,4520252,2401843,10110545,4520252,9.40,188.20,44.71,44.71,124418330150,44.99,44.99,124418330150 +KODEX 200선물인버스2X,252670,19,2335,2,10,0.43,53039546,101827080,503500000,53039546,0.43,52.09,10.53,10.53,123708614940,10.52,10.52,123708614940 +유한양행,000100,20,137300,5,-100,-0.07,878199,1440881,80209064,878199,-0.07,60.95,1.09,1.09,121076523600,1.10,1.10,121076523600 +피아이이,452450,21,5880,1,1350,29.80,21698948,7372678,35826000,21698948,29.80,294.32,60.57,60.57,117540431040,55.80,55.80,117540431040 +삼천당제약,000250,22,205500,5,-5500,-2.61,565327,868927,23457472,565327,-2.61,65.06,2.41,2.41,114601851300,2.38,2.38,114601851300 +한국가스공사,036460,23,30550,5,-4900,-13.82,3570668,697543,92313000,3570668,-13.82,511.89,3.87,3.87,109342103250,3.88,3.88,109342103250 +KODEX 코스닥150레버리지,233740,24,8125,2,15,0.18,13283964,19492952,219900000,13283964,0.18,68.15,6.04,6.04,107986146665,6.04,6.04,107986146665 +알테오젠,196170,25,390000,5,-2000,-0.51,245742,672576,53318828,245742,-0.51,36.54,0.46,0.46,95380818500,0.46,0.46,95380818500 +씨메스,475400,26,33200,2,1900,6.07,2718498,1353028,11608430,2718498,6.07,200.92,23.42,23.42,94387856100,24.49,24.49,94387856100 +휴림로봇,090710,27,1941,2,259,15.40,48019960,7866589,109623165,48019960,15.40,610.43,43.80,43.80,92757327195,43.59,43.59,92757327195 +HD현대미포,010620,28,110200,5,-5400,-4.67,783565,1262929,39942149,783565,-4.67,62.04,1.96,1.96,87240484100,1.98,1.98,87240484100 +KB금융,105560,29,85700,2,800,0.94,988611,3473264,393528423,988611,0.94,28.46,0.25,0.25,84591007400,0.25,0.25,84591007400 +켐트로닉스,089010,30,26300,2,1750,7.13,3103779,2349478,15334346,3103779,7.13,132.11,20.24,20.24,83907822450,20.81,20.81,83907822450 diff --git a/top30/20250207/top30-tv-20250207-121002.csv b/top30/20250207/top30-tv-20250207-121002.csv new file mode 100644 index 000000000000..bfb3aeb5ebf3 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +필옵틱스,161580,1,43300,2,5000,13.05,10561558,7892154,22850180,10561558,13.05,133.82,46.22,46.22,452627417650,45.75,45.75,452627417650 +삼성전자,005930,2,54000,3,0,0.00,7861299,16466025,5969782550,7861299,0.00,47.74,0.13,0.13,423605978700,0.13,0.13,423605978700 +현대로템,064350,3,79700,2,8200,11.47,5204898,8837883,109142293,5204898,11.47,58.89,4.77,4.77,412503795700,4.74,4.74,412503795700 +클로봇,466100,4,18340,2,1870,11.35,21473369,38970040,24555148,21473369,11.35,55.10,87.45,87.45,398324302100,88.45,88.45,398324302100 +제주반도체,080220,5,17150,2,2990,21.12,21614132,2367715,34442833,21614132,21.12,912.87,62.75,62.75,344376849750,58.30,58.30,344376849750 +NAVER,035420,6,225000,5,-7000,-3.02,1271626,1718369,158437008,1271626,-3.02,74.00,0.80,0.80,293018681000,0.82,0.82,293018681000 +한화시스템,272210,7,27100,2,1300,5.04,9449216,3644463,188919389,9449216,5.04,259.28,5.00,5.00,260035011600,5.08,5.08,260035011600 +SK하이닉스,000660,8,202500,5,-1000,-0.49,1210594,4032622,728002365,1210594,-0.49,30.02,0.17,0.17,246582986500,0.17,0.17,246582986500 +레인보우로보틱스,277810,9,371000,5,-3500,-0.93,566656,1667849,19399858,566656,-0.93,33.98,2.92,2.92,214670323500,2.98,2.98,214670323500 +에스오에스랩,464080,10,15840,2,3060,23.94,13590734,1192084,17681830,13590734,23.94,1140.08,76.86,76.86,205584578510,73.40,73.40,205584578510 +펩트론,087010,11,97200,2,400,0.41,1596784,462123,23297350,1596784,0.41,345.53,6.85,6.85,161698640600,7.14,7.14,161698640600 +한화오션,042660,12,61900,2,200,0.32,2455183,11537056,306413394,2455183,0.32,21.28,0.80,0.80,151405857400,0.80,0.80,151405857400 +SKC,011790,13,159800,2,5200,3.36,935296,806257,37868298,935296,3.36,116.00,2.47,2.47,150245477400,2.48,2.48,150245477400 +두산에너빌리티,034020,14,23350,5,-650,-2.71,6399341,5496725,640561146,6399341,-2.71,116.42,1.00,1.00,148132053150,0.99,0.99,148132053150 +한화에어로스페이스,012450,15,418000,5,-2500,-0.59,341695,455172,45581161,341695,-0.59,75.07,0.75,0.75,146682678000,0.77,0.77,146682678000 +카카오,035720,16,44150,5,-1150,-2.54,3235285,9121099,443662117,3235285,-2.54,35.47,0.73,0.73,144132430950,0.74,0.74,144132430950 +어보브반도체,102120,17,12760,2,2810,28.24,11728238,1526381,17780753,11728238,28.24,768.37,65.96,65.96,136276383860,60.06,60.06,136276383860 +KODEX 200선물인버스2X,252670,18,2340,2,15,0.65,56047517,101827080,503500000,56047517,0.65,55.04,11.13,11.13,130747150775,11.10,11.10,130747150775 +와이씨켐,112290,19,27400,2,2400,9.60,4540602,2401843,10110545,4540602,9.60,189.05,44.91,44.91,124972960750,45.11,45.11,124972960750 +유한양행,000100,20,137700,2,300,0.22,885165,1440881,80209064,885165,0.22,61.43,1.10,1.10,122033550500,1.10,1.10,122033550500 +피아이이,452450,21,5880,1,1350,29.80,21704870,7372678,35826000,21704870,29.80,294.40,60.58,60.58,117575252400,55.81,55.81,117575252400 +삼천당제약,000250,22,203500,5,-7500,-3.55,575634,868927,23457472,575634,-3.55,66.25,2.45,2.45,116704238800,2.44,2.44,116704238800 +한국가스공사,036460,23,30550,5,-4900,-13.82,3601953,697543,92313000,3601953,-13.82,516.38,3.90,3.90,110297553900,3.91,3.91,110297553900 +KODEX 코스닥150레버리지,233740,24,8125,2,15,0.18,13424707,19492952,219900000,13424707,0.18,68.87,6.10,6.10,109128509795,6.11,6.11,109128509795 +알테오젠,196170,25,391000,5,-1000,-0.26,255291,672576,53318828,255291,-0.26,37.96,0.48,0.48,99110054500,0.48,0.48,99110054500 +씨메스,475400,26,33050,2,1750,5.59,2739676,1353028,11608430,2739676,5.59,202.48,23.60,23.60,95088753450,24.78,24.78,95088753450 +휴림로봇,090710,27,1933,2,251,14.92,48691061,7866589,109623165,48691061,14.92,618.96,44.42,44.42,94057980372,44.39,44.39,94057980372 +KODEX 200,069500,28,33595,5,-65,-0.19,2682268,5068191,173600000,2682268,-0.19,52.92,1.55,1.55,90184562255,1.55,1.55,90184562255 +HD현대미포,010620,29,110600,5,-5000,-4.33,799436,1262929,39942149,799436,-4.33,63.30,2.00,2.00,88993162100,2.01,2.01,88993162100 +KB금융,105560,30,86000,2,1100,1.30,1032596,3473264,393528423,1032596,1.30,29.73,0.26,0.26,88367112700,0.26,0.26,88367112700 diff --git a/top30/20250207/top30-tv-20250207-122002.csv b/top30/20250207/top30-tv-20250207-122002.csv new file mode 100644 index 000000000000..2d7196ebb4f5 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +필옵틱스,161580,1,43150,2,4850,12.66,10608046,7892154,22850180,10608046,12.66,134.41,46.42,46.42,454638178500,46.11,46.11,454638178500 +삼성전자,005930,2,53900,5,-100,-0.19,8057193,16466025,5969782550,8057193,-0.19,48.93,0.13,0.13,434164725500,0.13,0.13,434164725500 +현대로템,064350,3,79700,2,8200,11.47,5249785,8837883,109142293,5249785,11.47,59.40,4.81,4.81,416083856600,4.78,4.78,416083856600 +클로봇,466100,4,18610,2,2140,12.99,21632168,38970040,24555148,21632168,12.99,55.51,88.10,88.10,401264200340,87.81,87.81,401264200340 +제주반도체,080220,5,17440,2,3280,23.16,23055541,2367715,34442833,23055541,23.16,973.75,66.94,66.94,369376259320,61.49,61.49,369376259320 +NAVER,035420,6,225000,5,-7000,-3.02,1308386,1718369,158437008,1308386,-3.02,76.14,0.83,0.83,301286864500,0.85,0.85,301286864500 +한화시스템,272210,7,27000,2,1200,4.65,9608446,3644463,188919389,9608446,4.65,263.65,5.09,5.09,264341670950,5.18,5.18,264341670950 +SK하이닉스,000660,8,203000,5,-500,-0.25,1242562,4032622,728002365,1242562,-0.25,30.81,0.17,0.17,253069529500,0.17,0.17,253069529500 +레인보우로보틱스,277810,9,371500,5,-3000,-0.80,570428,1667849,19399858,570428,-0.80,34.20,2.94,2.94,216072176500,3.00,3.00,216072176500 +에스오에스랩,464080,10,15820,2,3040,23.79,13647056,1192084,17681830,13647056,23.79,1144.81,77.18,77.18,206477409620,73.81,73.81,206477409620 +펩트론,087010,11,96800,3,0,0.00,1606155,462123,23297350,1606155,0.00,347.56,6.89,6.89,162606917500,7.21,7.21,162606917500 +한화오션,042660,12,61700,3,0,0.00,2489882,11537056,306413394,2489882,0.00,21.58,0.81,0.81,153550061100,0.81,0.81,153550061100 +SKC,011790,13,159800,2,5200,3.36,940704,806257,37868298,940704,3.36,116.68,2.48,2.48,151109055800,2.50,2.50,151109055800 +두산에너빌리티,034020,14,23400,5,-600,-2.50,6455775,5496725,640561146,6455775,-2.50,117.45,1.01,1.01,149452224400,1.00,1.00,149452224400 +한화에어로스페이스,012450,15,418500,5,-2000,-0.48,346279,455172,45581161,346279,-0.48,76.08,0.76,0.76,148600499000,0.78,0.78,148600499000 +카카오,035720,16,43900,5,-1400,-3.09,3316591,9121099,443662117,3316591,-3.09,36.36,0.75,0.75,147712098800,0.76,0.76,147712098800 +KODEX 200선물인버스2X,252670,17,2345,2,20,0.86,61185933,101827080,503500000,61185933,0.86,60.09,12.15,12.15,142791195870,12.09,12.09,142791195870 +어보브반도체,102120,18,12930,1,2980,29.95,11970579,1526381,17780753,11970579,29.95,784.25,67.32,67.32,139399526680,60.63,60.63,139399526680 +와이씨켐,112290,19,27200,2,2200,8.80,4553598,2401843,10110545,4553598,8.80,189.59,45.04,45.04,125327621650,45.57,45.57,125327621650 +유한양행,000100,20,137500,2,100,0.07,895201,1440881,80209064,895201,0.07,62.13,1.12,1.12,123414620400,1.12,1.12,123414620400 +피아이이,452450,21,5880,1,1350,29.80,21707851,7372678,35826000,21707851,29.80,294.44,60.59,60.59,117592780680,55.82,55.82,117592780680 +삼천당제약,000250,22,203500,5,-7500,-3.55,578755,868927,23457472,578755,-3.55,66.61,2.47,2.47,117339382300,2.46,2.46,117339382300 +한국가스공사,036460,23,30350,5,-5100,-14.39,3711162,697543,92313000,3711162,-14.39,532.03,4.02,4.02,113624161550,4.06,4.06,113624161550 +KODEX 코스닥150레버리지,233740,24,8120,2,10,0.12,13585216,19492952,219900000,13585216,0.12,69.69,6.18,6.18,110432349305,6.18,6.18,110432349305 +알테오젠,196170,25,390500,5,-1500,-0.38,261525,672576,53318828,261525,-0.38,38.88,0.49,0.49,101544385000,0.49,0.49,101544385000 +씨메스,475400,26,33300,2,2000,6.39,2748477,1353028,11608430,2748477,6.39,203.14,23.68,23.68,95380537000,24.67,24.67,95380537000 +휴림로봇,090710,27,1941,2,259,15.40,49242289,7866589,109623165,49242289,15.40,625.97,44.92,44.92,95124997999,44.71,44.71,95124997999 +KODEX 200,069500,28,33555,5,-105,-0.31,2792566,5068191,173600000,2792566,-0.31,55.10,1.61,1.61,93886487385,1.61,1.61,93886487385 +전진건설로봇,079900,29,45750,2,3700,8.80,2045060,3928837,14592545,2045060,8.80,52.05,14.01,14.01,91814212200,13.75,13.75,91814212200 +KB금융,105560,30,85900,2,1000,1.18,1070479,3473264,393528423,1070479,1.18,30.82,0.27,0.27,91626323600,0.27,0.27,91626323600 diff --git a/top30/20250207/top30-tv-20250207-123002.csv b/top30/20250207/top30-tv-20250207-123002.csv new file mode 100644 index 000000000000..c2a224ed8397 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +필옵틱스,161580,1,43100,2,4800,12.53,10652826,7892154,22850180,10652826,12.53,134.98,46.62,46.62,456570528000,46.36,46.36,456570528000 +삼성전자,005930,2,53900,5,-100,-0.19,8225497,16466025,5969782550,8225497,-0.19,49.95,0.14,0.14,443232071700,0.14,0.14,443232071700 +현대로템,064350,3,80200,2,8700,12.17,5314068,8837883,109142293,5314068,12.17,60.13,4.87,4.87,421222713000,4.81,4.81,421222713000 +클로봇,466100,4,18770,2,2300,13.96,21853103,38970040,24555148,21853103,13.96,56.08,89.00,89.00,405385426680,87.96,87.96,405385426680 +제주반도체,080220,5,17300,2,3140,22.18,23790584,2367715,34442833,23790584,22.18,1004.79,69.07,69.07,382145518010,64.13,64.13,382145518010 +NAVER,035420,6,225500,5,-6500,-2.80,1343936,1718369,158437008,1343936,-2.80,78.21,0.85,0.85,309272410500,0.87,0.87,309272410500 +한화시스템,272210,7,27100,2,1300,5.04,9772233,3644463,188919389,9772233,5.04,268.14,5.17,5.17,268750430950,5.25,5.25,268750430950 +SK하이닉스,000660,8,203500,3,0,0.00,1271619,4032622,728002365,1271619,0.00,31.53,0.17,0.17,258972406500,0.17,0.17,258972406500 +레인보우로보틱스,277810,9,373000,5,-1500,-0.40,576751,1667849,19399858,576751,-0.40,34.58,2.97,2.97,218432981000,3.02,3.02,218432981000 +에스오에스랩,464080,10,15900,2,3120,24.41,13731587,1192084,17681830,13731587,24.41,1151.90,77.66,77.66,207820045520,73.92,73.92,207820045520 +펩트론,087010,11,96600,5,-200,-0.21,1610838,462123,23297350,1610838,-0.21,348.57,6.91,6.91,163059404800,7.25,7.25,163059404800 +한화오션,042660,12,61600,5,-100,-0.16,2527656,11537056,306413394,2527656,-0.16,21.91,0.82,0.82,155878484200,0.83,0.83,155878484200 +SKC,011790,13,159800,2,5200,3.36,944382,806257,37868298,944382,3.36,117.13,2.49,2.49,151696788300,2.51,2.51,151696788300 +한화에어로스페이스,012450,14,422500,2,2000,0.48,351913,455172,45581161,351913,0.48,77.31,0.77,0.77,150967268500,0.78,0.78,150967268500 +두산에너빌리티,034020,15,23400,5,-600,-2.50,6496225,5496725,640561146,6496225,-2.50,118.18,1.01,1.01,150399501350,1.00,1.00,150399501350 +카카오,035720,16,44100,5,-1200,-2.65,3371445,9121099,443662117,3371445,-2.65,36.96,0.76,0.76,150126176900,0.77,0.77,150126176900 +KODEX 200선물인버스2X,252670,17,2350,2,25,1.08,62900332,101827080,503500000,62900332,1.08,61.77,12.49,12.49,146811449745,12.41,12.41,146811449745 +어보브반도체,102120,18,12930,1,2980,29.95,11986197,1526381,17780753,11986197,29.95,785.27,67.41,67.41,139601467420,60.72,60.72,139601467420 +와이씨켐,112290,19,27200,2,2200,8.80,4566469,2401843,10110545,4566469,8.80,190.12,45.17,45.17,125677930100,45.70,45.70,125677930100 +유한양행,000100,20,137400,3,0,0.00,903097,1440881,80209064,903097,0.00,62.68,1.13,1.13,124499607700,1.13,1.13,124499607700 +삼천당제약,000250,21,203000,5,-8000,-3.79,583881,868927,23457472,583881,-3.79,67.20,2.49,2.49,118381564800,2.49,2.49,118381564800 +피아이이,452450,22,5880,1,1350,29.80,21711444,7372678,35826000,21711444,29.80,294.49,60.60,60.60,117613907520,55.83,55.83,117613907520 +한국가스공사,036460,23,30450,5,-5000,-14.10,3774258,697543,92313000,3774258,-14.10,541.08,4.09,4.09,115540547000,4.11,4.11,115540547000 +전진건설로봇,079900,24,47300,2,5250,12.49,2541354,3928837,14592545,2541354,12.49,64.68,17.42,17.42,115082038150,16.67,16.67,115082038150 +KODEX 코스닥150레버리지,233740,25,8115,2,5,0.06,13695465,19492952,219900000,13695465,0.06,70.26,6.23,6.23,111327878960,6.24,6.24,111327878960 +알테오젠,196170,26,390000,5,-2000,-0.51,263607,672576,53318828,263607,-0.51,39.19,0.49,0.49,102357174500,0.49,0.49,102357174500 +휴림로봇,090710,27,1949,2,267,15.87,49899333,7866589,109623165,49899333,15.87,634.32,45.52,45.52,96406689537,45.12,45.12,96406689537 +씨메스,475400,28,33650,2,2350,7.51,2769180,1353028,11608430,2769180,7.51,204.67,23.85,23.85,96073923050,24.60,24.60,96073923050 +KODEX 200,069500,29,33545,5,-115,-0.34,2825899,5068191,173600000,2825899,-0.34,55.76,1.63,1.63,95004884325,1.63,1.63,95004884325 +KB금융,105560,30,85800,2,900,1.06,1101701,3473264,393528423,1101701,1.06,31.72,0.28,0.28,94309305400,0.28,0.28,94309305400 diff --git a/top30/20250207/top30-tv-20250207-124002.csv b/top30/20250207/top30-tv-20250207-124002.csv new file mode 100644 index 000000000000..ade08eb1d729 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53800,5,-200,-0.37,8500434,16466025,5969782550,8500434,-0.37,51.62,0.14,0.14,458016659200,0.14,0.14,458016659200 +필옵틱스,161580,2,43050,2,4750,12.40,10685503,7892154,22850180,10685503,12.40,135.39,46.76,46.76,457977992100,46.56,46.56,457977992100 +현대로템,064350,3,79900,2,8400,11.75,5361220,8837883,109142293,5361220,11.75,60.66,4.91,4.91,424994805000,4.87,4.87,424994805000 +클로봇,466100,4,18690,2,2220,13.48,22279306,38970040,24555148,22279306,13.48,57.17,90.73,90.73,413390405630,90.08,90.08,413390405630 +제주반도체,080220,5,17180,2,3020,21.33,24370693,2367715,34442833,24370693,21.33,1029.29,70.76,70.76,392144168770,66.27,66.27,392144168770 +NAVER,035420,6,224500,5,-7500,-3.23,1359085,1718369,158437008,1359085,-3.23,79.09,0.86,0.86,312681375000,0.88,0.88,312681375000 +한화시스템,272210,7,27000,2,1200,4.65,9822678,3644463,188919389,9822678,4.65,269.52,5.20,5.20,270112753450,5.30,5.30,270112753450 +SK하이닉스,000660,8,202500,5,-1000,-0.49,1312042,4032622,728002365,1312042,-0.49,32.54,0.18,0.18,267174405500,0.18,0.18,267174405500 +레인보우로보틱스,277810,9,371500,5,-3000,-0.80,579817,1667849,19399858,579817,-0.80,34.76,2.99,2.99,219574286500,3.05,3.05,219574286500 +에스오에스랩,464080,10,16270,2,3490,27.31,14427133,1192084,17681830,14427133,27.31,1210.24,81.59,81.59,219026498000,76.13,76.13,219026498000 +펩트론,087010,11,96400,5,-400,-0.41,1618193,462123,23297350,1618193,-0.41,350.17,6.95,6.95,163768525700,7.29,7.29,163768525700 +한화오션,042660,12,61500,5,-200,-0.32,2572473,11537056,306413394,2572473,-0.32,22.30,0.84,0.84,158634356900,0.84,0.84,158634356900 +KODEX 200선물인버스2X,252670,13,2355,2,30,1.29,67436405,101827080,503500000,67436405,1.29,66.23,13.39,13.39,157471151440,13.28,13.28,157471151440 +SKC,011790,14,159200,2,4600,2.98,953803,806257,37868298,953803,2.98,118.30,2.52,2.52,153197595100,2.54,2.54,153197595100 +한화에어로스페이스,012450,15,419500,5,-1000,-0.24,357124,455172,45581161,357124,-0.24,78.46,0.78,0.78,153163709500,0.80,0.80,153163709500 +카카오,035720,16,44100,5,-1200,-2.65,3412039,9121099,443662117,3412039,-2.65,37.41,0.77,0.77,151919329750,0.78,0.78,151919329750 +두산에너빌리티,034020,17,23450,5,-550,-2.29,6525055,5496725,640561146,6525055,-2.29,118.71,1.02,1.02,151074589600,1.01,1.01,151074589600 +어보브반도체,102120,18,12930,1,2980,29.95,11999298,1526381,17780753,11999298,29.95,786.13,67.48,67.48,139770863350,60.80,60.80,139770863350 +전진건설로봇,079900,19,48550,2,6500,15.46,2955960,3928837,14592545,2955960,15.46,75.24,20.26,20.26,134968432200,19.05,19.05,134968432200 +와이씨켐,112290,20,27050,2,2050,8.20,4602917,2401843,10110545,4602917,8.20,191.64,45.53,45.53,126665544550,46.31,46.31,126665544550 +유한양행,000100,21,137400,3,0,0.00,909046,1440881,80209064,909046,0.00,63.09,1.13,1.13,125316667100,1.14,1.14,125316667100 +삼천당제약,000250,22,203500,5,-7500,-3.55,587198,868927,23457472,587198,-3.55,67.58,2.50,2.50,119055244800,2.49,2.49,119055244800 +피아이이,452450,23,5880,1,1350,29.80,21720217,7372678,35826000,21720217,29.80,294.60,60.63,60.63,117665492760,55.86,55.86,117665492760 +한국가스공사,036460,24,30500,5,-4950,-13.96,3810787,697543,92313000,3810787,-13.96,546.32,4.13,4.13,116654337650,4.14,4.14,116654337650 +KODEX 코스닥150레버리지,233740,25,8115,2,5,0.06,13788304,19492952,219900000,13788304,0.06,70.73,6.27,6.27,112080875325,6.28,6.28,112080875325 +알테오젠,196170,26,390500,5,-1500,-0.38,266763,672576,53318828,266763,-0.38,39.66,0.50,0.50,103589567500,0.50,0.50,103589567500 +KODEX 레버리지,122630,27,15130,5,-150,-0.98,6645548,13118118,153900000,6645548,-0.98,50.66,4.32,4.32,101191322075,4.35,4.35,101191322075 +KODEX 200,069500,28,33505,5,-155,-0.46,2997939,5068191,173600000,2997939,-0.46,59.15,1.73,1.73,100769890865,1.73,1.73,100769890865 +휴림로봇,090710,29,1934,2,252,14.98,50442503,7866589,109623165,50442503,14.98,641.22,46.01,46.01,97459788087,45.97,45.97,97459788087 +씨메스,475400,30,33600,2,2300,7.35,2786253,1353028,11608430,2786253,7.35,205.93,24.00,24.00,96648850700,24.78,24.78,96648850700 diff --git a/top30/20250207/top30-tv-20250207-125001.csv b/top30/20250207/top30-tv-20250207-125001.csv new file mode 100644 index 000000000000..20ff4ffe4291 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53800,5,-200,-0.37,8614889,16466025,5969782550,8614889,-0.37,52.32,0.14,0.14,464167759000,0.14,0.14,464167759000 +필옵틱스,161580,2,43400,2,5100,13.32,10749348,7892154,22850180,10749348,13.32,136.20,47.04,47.04,460733077150,46.46,46.46,460733077150 +현대로템,064350,3,80100,2,8600,12.03,5401462,8837883,109142293,5401462,12.03,61.12,4.95,4.95,428216139000,4.90,4.90,428216139000 +클로봇,466100,4,18670,2,2200,13.36,22477171,38970040,24555148,22477171,13.36,57.68,91.54,91.54,417099656740,90.98,90.98,417099656740 +제주반도체,080220,5,17120,2,2960,20.90,25275251,2367715,34442833,25275251,20.90,1067.50,73.38,73.38,407570433800,69.12,69.12,407570433800 +NAVER,035420,6,224500,5,-7500,-3.23,1369400,1718369,158437008,1369400,-3.23,79.69,0.86,0.86,314998181500,0.89,0.89,314998181500 +SK하이닉스,000660,7,202500,5,-1000,-0.49,1332827,4032622,728002365,1332827,-0.49,33.05,0.18,0.18,271390280500,0.18,0.18,271390280500 +한화시스템,272210,8,27050,2,1250,4.84,9864247,3644463,188919389,9864247,4.84,270.66,5.22,5.22,271236031150,5.31,5.31,271236031150 +에스오에스랩,464080,9,16110,2,3330,26.06,14825640,1192084,17681830,14825640,26.06,1243.67,83.85,83.85,225483933660,79.16,79.16,225483933660 +레인보우로보틱스,277810,10,371500,5,-3000,-0.80,585941,1667849,19399858,585941,-0.80,35.13,3.02,3.02,221847518000,3.08,3.08,221847518000 +펩트론,087010,11,96900,2,100,0.10,1624172,462123,23297350,1624172,0.10,351.46,6.97,6.97,164347004600,7.28,7.28,164347004600 +전진건설로봇,079900,12,49400,2,7350,17.48,3532067,3928837,14592545,3532067,17.48,89.90,24.20,24.20,163238450150,22.64,22.64,163238450150 +한화오션,042660,13,61500,5,-200,-0.32,2608411,11537056,306413394,2608411,-0.32,22.61,0.85,0.85,160842768300,0.85,0.85,160842768300 +KODEX 200선물인버스2X,252670,14,2355,2,30,1.29,67540350,101827080,503500000,67540350,1.29,66.33,13.41,13.41,157715674560,13.30,13.30,157715674560 +한화에어로스페이스,012450,15,421000,2,500,0.12,360509,455172,45581161,360509,0.12,79.20,0.79,0.79,154587809500,0.81,0.81,154587809500 +SKC,011790,16,159700,2,5100,3.30,959349,806257,37868298,959349,3.30,118.99,2.53,2.53,154081083300,2.55,2.55,154081083300 +카카오,035720,17,44100,5,-1200,-2.65,3448959,9121099,443662117,3448959,-2.65,37.81,0.78,0.78,153547113950,0.78,0.78,153547113950 +두산에너빌리티,034020,18,23400,5,-600,-2.50,6558102,5496725,640561146,6558102,-2.50,119.31,1.02,1.02,151848279000,1.01,1.01,151848279000 +어보브반도체,102120,19,12930,1,2980,29.95,12013445,1526381,17780753,12013445,29.95,787.05,67.56,67.56,139953784060,60.87,60.87,139953784060 +와이씨켐,112290,20,27600,2,2600,10.40,4653367,2401843,10110545,4653367,10.40,193.74,46.02,46.02,128049651150,45.89,45.89,128049651150 +유한양행,000100,21,137500,2,100,0.07,915581,1440881,80209064,915581,0.07,63.54,1.14,1.14,126214706000,1.14,1.14,126214706000 +삼천당제약,000250,22,205000,5,-6000,-2.84,592077,868927,23457472,592077,-2.84,68.14,2.52,2.52,120052243800,2.50,2.50,120052243800 +한국가스공사,036460,23,30450,5,-5000,-14.10,3844675,697543,92313000,3844675,-14.10,551.17,4.16,4.16,117687971450,4.19,4.19,117687971450 +피아이이,452450,24,5880,1,1350,29.80,21722710,7372678,35826000,21722710,29.80,294.64,60.63,60.63,117680151600,55.86,55.86,117680151600 +KODEX 코스닥150레버리지,233740,25,8110,3,0,0.00,13924984,19492952,219900000,13924984,0.00,71.44,6.33,6.33,113188622690,6.35,6.35,113188622690 +알테오젠,196170,26,390500,5,-1500,-0.38,275312,672576,53318828,275312,-0.38,40.93,0.52,0.52,106927609500,0.51,0.51,106927609500 +KODEX 레버리지,122630,27,15130,5,-150,-0.98,6886527,13118118,153900000,6886527,-0.98,52.50,4.47,4.47,104834429260,4.50,4.50,104834429260 +KODEX 200,069500,28,33505,5,-155,-0.46,3091895,5068191,173600000,3091895,-0.46,61.01,1.78,1.78,103916532330,1.79,1.79,103916532330 +휴림로봇,090710,29,1952,2,270,16.05,51041678,7866589,109623165,51041678,16.05,648.84,46.56,46.56,98626581483,46.09,46.09,98626581483 +KB금융,105560,30,85600,2,700,0.82,1146123,3473264,393528423,1146123,0.82,33.00,0.29,0.29,98118744800,0.29,0.29,98118744800 diff --git a/top30/20250207/top30-tv-20250207-130002.csv b/top30/20250207/top30-tv-20250207-130002.csv new file mode 100644 index 000000000000..b0b90ed1871a --- /dev/null +++ b/top30/20250207/top30-tv-20250207-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53800,5,-200,-0.37,8777005,16466025,5969782550,8777005,-0.37,53.30,0.15,0.15,472883066900,0.15,0.15,472883066900 +필옵틱스,161580,2,43000,2,4700,12.27,10917467,7892154,22850180,10917467,12.27,138.33,47.78,47.78,468023714250,47.63,47.63,468023714250 +현대로템,064350,3,79900,2,8400,11.75,5440458,8837883,109142293,5440458,11.75,61.56,4.98,4.98,431337785500,4.95,4.95,431337785500 +클로봇,466100,4,18590,2,2120,12.87,22661815,38970040,24555148,22661815,12.87,58.15,92.29,92.29,420541297940,92.13,92.13,420541297940 +제주반도체,080220,5,16820,2,2660,18.79,25853665,2367715,34442833,25853665,18.79,1091.92,75.06,75.06,417437104550,72.06,72.06,417437104550 +NAVER,035420,6,224000,5,-8000,-3.45,1406538,1718369,158437008,1406538,-3.45,81.85,0.89,0.89,323344156000,0.91,0.91,323344156000 +SK하이닉스,000660,7,202000,5,-1500,-0.74,1376633,4032622,728002365,1376633,-0.74,34.14,0.19,0.19,280262627500,0.19,0.19,280262627500 +한화시스템,272210,8,26900,2,1100,4.26,9937879,3644463,188919389,9937879,4.26,272.68,5.26,5.26,273221936950,5.38,5.38,273221936950 +레인보우로보틱스,277810,9,368500,5,-6000,-1.60,619233,1667849,19399858,619233,-1.60,37.13,3.19,3.19,234155867000,3.28,3.28,234155867000 +에스오에스랩,464080,10,16100,2,3320,25.98,15092583,1192084,17681830,15092583,25.98,1266.07,85.36,85.36,229794563390,80.72,80.72,229794563390 +전진건설로봇,079900,11,51800,2,9750,23.19,4235066,3928837,14592545,4235066,23.19,107.79,29.02,29.02,198654093700,26.28,26.28,198654093700 +펩트론,087010,12,96500,5,-300,-0.31,1632481,462123,23297350,1632481,-0.31,353.26,7.01,7.01,165151758600,7.35,7.35,165151758600 +KODEX 200선물인버스2X,252670,13,2355,2,30,1.29,70163641,101827080,503500000,70163641,1.29,68.90,13.94,13.94,163893118535,13.82,13.82,163893118535 +한화오션,042660,14,61400,5,-300,-0.49,2643981,11537056,306413394,2643981,-0.49,22.92,0.86,0.86,163027644000,0.87,0.87,163027644000 +한화에어로스페이스,012450,15,420500,3,0,0.00,363731,455172,45581161,363731,0.00,79.91,0.80,0.80,155943555000,0.81,0.81,155943555000 +두산에너빌리티,034020,16,23300,5,-700,-2.92,6708902,5496725,640561146,6708902,-2.92,122.05,1.05,1.05,155368678100,1.04,1.04,155368678100 +카카오,035720,17,44100,5,-1200,-2.65,3483512,9121099,443662117,3483512,-2.65,38.19,0.79,0.79,155070241100,0.79,0.79,155070241100 +SKC,011790,18,159300,2,4700,3.04,965203,806257,37868298,965203,3.04,119.71,2.55,2.55,155014920900,2.57,2.57,155014920900 +어보브반도체,102120,19,12930,1,2980,29.95,12029712,1526381,17780753,12029712,29.95,788.12,67.66,67.66,140164116370,60.97,60.97,140164116370 +와이씨켐,112290,20,27300,2,2300,9.20,4682537,2401843,10110545,4682537,9.20,194.96,46.31,46.31,128852852600,46.68,46.68,128852852600 +유한양행,000100,21,137400,3,0,0.00,930854,1440881,80209064,930854,0.00,64.60,1.16,1.16,128315463700,1.16,1.16,128315463700 +삼천당제약,000250,22,203000,5,-8000,-3.79,598124,868927,23457472,598124,-3.79,68.83,2.55,2.55,121280516800,2.55,2.55,121280516800 +한국가스공사,036460,23,30400,5,-5050,-14.25,3876031,697543,92313000,3876031,-14.25,555.67,4.20,4.20,118643151750,4.23,4.23,118643151750 +피아이이,452450,24,5880,1,1350,29.80,21724112,7372678,35826000,21724112,29.80,294.66,60.64,60.64,117688395360,55.87,55.87,117688395360 +KODEX 코스닥150레버리지,233740,25,8090,5,-20,-0.25,14086920,19492952,219900000,14086920,-0.25,72.27,6.41,6.41,114501462035,6.44,6.44,114501462035 +알테오젠,196170,26,389000,5,-3000,-0.77,283441,672576,53318828,283441,-0.77,42.14,0.53,0.53,110095955500,0.53,0.53,110095955500 +KODEX 레버리지,122630,27,15100,5,-180,-1.18,7174414,13118118,153900000,7174414,-1.18,54.69,4.66,4.66,109183824025,4.70,4.70,109183824025 +KODEX 200,069500,28,33475,5,-185,-0.55,3139981,5068191,173600000,3139981,-0.55,61.95,1.81,1.81,105526828095,1.82,1.82,105526828095 +KB금융,105560,29,85700,2,800,0.94,1168296,3473264,393528423,1168296,0.94,33.64,0.30,0.30,100019125300,0.30,0.30,100019125300 +휴림로봇,090710,30,1944,2,262,15.58,51457980,7866589,109623165,51457980,15.58,654.13,46.94,46.94,99436025562,46.66,46.66,99436025562 diff --git a/top30/20250207/top30-tv-20250207-131002.csv b/top30/20250207/top30-tv-20250207-131002.csv new file mode 100644 index 000000000000..984280e5b650 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53800,5,-200,-0.37,9179968,16466025,5969782550,9179968,-0.37,55.75,0.15,0.15,494559949100,0.15,0.15,494559949100 +필옵틱스,161580,2,43000,2,4700,12.27,11052695,7892154,22850180,11052695,12.27,140.05,48.37,48.37,473827089100,48.22,48.22,473827089100 +현대로템,064350,3,79700,2,8200,11.47,5483362,8837883,109142293,5483362,11.47,62.04,5.02,5.02,434760174700,5.00,5.00,434760174700 +제주반도체,080220,4,16950,2,2790,19.70,26739508,2367715,34442833,26739508,19.70,1129.34,77.63,77.63,432303965730,74.05,74.05,432303965730 +클로봇,466100,5,18850,2,2380,14.45,23210517,38970040,24555148,23210517,14.45,59.56,94.52,94.52,430881684950,93.09,93.09,430881684950 +NAVER,035420,6,224000,5,-8000,-3.45,1466551,1718369,158437008,1466551,-3.45,85.35,0.93,0.93,336780719500,0.95,0.95,336780719500 +SK하이닉스,000660,7,201500,5,-2000,-0.98,1449577,4032622,728002365,1449577,-0.98,35.95,0.20,0.20,294974922500,0.20,0.20,294974922500 +한화시스템,272210,8,26850,2,1050,4.07,10074454,3644463,188919389,10074454,4.07,276.43,5.33,5.33,276886790200,5.46,5.46,276886790200 +레인보우로보틱스,277810,9,369500,5,-5000,-1.34,630196,1667849,19399858,630196,-1.34,37.78,3.25,3.25,238200483000,3.32,3.32,238200483000 +에스오에스랩,464080,10,16010,2,3230,25.27,15345748,1192084,17681830,15345748,25.27,1287.30,86.79,86.79,233866753870,82.61,82.61,233866753870 +전진건설로봇,079900,11,52400,2,10350,24.61,4807516,3928837,14592545,4807516,24.61,122.36,32.95,32.95,228630018900,29.90,29.90,228630018900 +KODEX 200선물인버스2X,252670,12,2355,2,30,1.29,72000522,101827080,503500000,72000522,1.29,70.71,14.30,14.30,168218530645,14.19,14.19,168218530645 +한화오션,042660,13,61300,5,-400,-0.65,2724460,11537056,306413394,2724460,-0.65,23.61,0.89,0.89,167964916200,0.89,0.89,167964916200 +펩트론,087010,14,96000,5,-800,-0.83,1646706,462123,23297350,1646706,-0.83,356.33,7.07,7.07,166520214100,7.45,7.45,166520214100 +카카오,035720,15,43950,5,-1350,-2.98,3596753,9121099,443662117,3596753,-2.98,39.43,0.81,0.81,160049686300,0.82,0.82,160049686300 +두산에너빌리티,034020,16,23250,5,-750,-3.12,6859733,5496725,640561146,6859733,-3.12,124.80,1.07,1.07,158876279150,1.07,1.07,158876279150 +한화에어로스페이스,012450,17,420000,5,-500,-0.12,366997,455172,45581161,366997,-0.12,80.63,0.81,0.81,157316550000,0.82,0.82,157316550000 +SKC,011790,18,158800,2,4200,2.72,978458,806257,37868298,978458,2.72,121.36,2.58,2.58,157123408500,2.61,2.61,157123408500 +어보브반도체,102120,19,12900,2,2950,29.65,12583839,1526381,17780753,12583839,29.65,824.42,70.77,70.77,147319509640,64.23,64.23,147319509640 +와이씨켐,112290,20,27050,2,2050,8.20,4731237,2401843,10110545,4731237,8.20,196.98,46.80,46.80,130171365900,47.60,47.60,130171365900 +유한양행,000100,21,137600,2,200,0.15,939778,1440881,80209064,939778,0.15,65.22,1.17,1.17,129541984600,1.17,1.17,129541984600 +삼천당제약,000250,22,202500,5,-8500,-4.03,602207,868927,23457472,602207,-4.03,69.30,2.57,2.57,122106596800,2.57,2.57,122106596800 +한국가스공사,036460,23,30400,5,-5050,-14.25,3914518,697543,92313000,3914518,-14.25,561.19,4.24,4.24,119813762600,4.27,4.27,119813762600 +피아이이,452450,24,5880,1,1350,29.80,21725009,7372678,35826000,21725009,29.80,294.67,60.64,60.64,117693669720,55.87,55.87,117693669720 +KODEX 코스닥150레버리지,233740,25,8110,3,0,0.00,14185947,19492952,219900000,14185947,0.00,72.77,6.45,6.45,115303774095,6.47,6.47,115303774095 +KODEX 레버리지,122630,26,15100,5,-180,-1.18,7555856,13118118,153900000,7555856,-1.18,57.60,4.91,4.91,114941792575,4.95,4.95,114941792575 +알테오젠,196170,27,390500,5,-1500,-0.38,286995,672576,53318828,286995,-0.38,42.67,0.54,0.54,111480953000,0.54,0.54,111480953000 +KODEX 200,069500,28,33480,5,-180,-0.53,3219243,5068191,173600000,3219243,-0.53,63.52,1.85,1.85,108179635080,1.86,1.86,108179635080 +KB금융,105560,29,85600,2,700,0.82,1198862,3473264,393528423,1198862,0.82,34.52,0.30,0.30,102635730600,0.30,0.30,102635730600 +HD현대미포,010620,30,109600,5,-6000,-5.19,909179,1262929,39942149,909179,-5.19,71.99,2.28,2.28,101070099700,2.31,2.31,101070099700 diff --git a/top30/20250207/top30-tv-20250207-132002.csv b/top30/20250207/top30-tv-20250207-132002.csv new file mode 100644 index 000000000000..c1af8585398a --- /dev/null +++ b/top30/20250207/top30-tv-20250207-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53800,5,-200,-0.37,9299705,16466025,5969782550,9299705,-0.37,56.48,0.16,0.16,501008923900,0.16,0.16,501008923900 +필옵틱스,161580,2,42900,2,4600,12.01,11105957,7892154,22850180,11105957,12.01,140.72,48.60,48.60,476114014850,48.57,48.57,476114014850 +제주반도체,080220,3,16700,2,2540,17.94,27164627,2367715,34442833,27164627,17.94,1147.29,78.87,78.87,439426100920,76.40,76.40,439426100920 +현대로템,064350,4,79700,2,8200,11.47,5532671,8837883,109142293,5532671,11.47,62.60,5.07,5.07,438696928200,5.04,5.04,438696928200 +클로봇,466100,5,18780,2,2310,14.03,23468446,38970040,24555148,23468446,14.03,60.22,95.57,95.57,435745350910,94.49,94.49,435745350910 +NAVER,035420,6,224000,5,-8000,-3.45,1512408,1718369,158437008,1512408,-3.45,88.01,0.95,0.95,347035488000,0.98,0.98,347035488000 +한화시스템,272210,7,25800,3,0,0.00,11132692,3644463,188919389,11132692,0.00,305.47,5.89,5.89,304909669700,6.26,6.26,304909669700 +SK하이닉스,000660,8,202000,5,-1500,-0.74,1486060,4032622,728002365,1486060,-0.74,36.85,0.20,0.20,302324920500,0.21,0.21,302324920500 +전진건설로봇,079900,9,53600,2,11550,27.47,5236912,3928837,14592545,5236912,27.47,133.29,35.89,35.89,251377744000,32.14,32.14,251377744000 +레인보우로보틱스,277810,10,369500,5,-5000,-1.34,640884,1667849,19399858,640884,-1.34,38.43,3.30,3.30,242153133000,3.38,3.38,242153133000 +에스오에스랩,464080,11,15890,2,3110,24.33,15708705,1192084,17681830,15708705,24.33,1317.75,88.84,88.84,239635243560,85.29,85.29,239635243560 +한화오션,042660,12,61100,5,-600,-0.97,2802784,11537056,306413394,2802784,-0.97,24.29,0.91,0.91,172757606500,0.92,0.92,172757606500 +KODEX 200선물인버스2X,252670,13,2350,2,25,1.08,72552486,101827080,503500000,72552486,1.08,71.25,14.41,14.41,169518362815,14.33,14.33,169518362815 +펩트론,087010,14,96200,5,-600,-0.62,1658159,462123,23297350,1658159,-0.62,358.81,7.12,7.12,167620150400,7.48,7.48,167620150400 +카카오,035720,15,44050,5,-1250,-2.76,3654752,9121099,443662117,3654752,-2.76,40.07,0.82,0.82,162603149050,0.83,0.83,162603149050 +두산에너빌리티,034020,16,23300,5,-700,-2.92,6932062,5496725,640561146,6932062,-2.92,126.11,1.08,1.08,160559897100,1.08,1.08,160559897100 +SKC,011790,17,158700,2,4100,2.65,994344,806257,37868298,994344,2.65,123.33,2.63,2.63,159645077900,2.66,2.66,159645077900 +한화에어로스페이스,012450,18,419500,5,-1000,-0.24,372137,455172,45581161,372137,-0.24,81.76,0.82,0.82,159476044500,0.83,0.83,159476044500 +어보브반도체,102120,19,12830,2,2880,28.94,12756157,1526381,17780753,12756157,28.94,835.71,71.74,71.74,149532050470,65.55,65.55,149532050470 +유한양행,000100,20,137500,2,100,0.07,963848,1440881,80209064,963848,0.07,66.89,1.20,1.20,132859358700,1.20,1.20,132859358700 +와이씨켐,112290,21,26800,2,1800,7.20,4765469,2401843,10110545,4765469,7.20,198.41,47.13,47.13,131094014950,48.38,48.38,131094014950 +삼천당제약,000250,22,202500,5,-8500,-4.03,605251,868927,23457472,605251,-4.03,69.65,2.58,2.58,122723241800,2.58,2.58,122723241800 +한국가스공사,036460,23,30550,5,-4900,-13.82,3969262,697543,92313000,3969262,-13.82,569.03,4.30,4.30,121481800900,4.31,4.31,121481800900 +알테오젠,196170,24,394500,2,2500,0.64,312035,672576,53318828,312035,0.64,46.39,0.59,0.59,121317966000,0.58,0.58,121317966000 +KODEX 레버리지,122630,25,15115,5,-165,-1.08,7826199,13118118,153900000,7826199,-1.08,59.66,5.09,5.09,119026348500,5.12,5.12,119026348500 +KODEX 코스닥150레버리지,233740,26,8145,2,35,0.43,14587205,19492952,219900000,14587205,0.43,74.83,6.63,6.63,118566646120,6.62,6.62,118566646120 +피아이이,452450,27,5880,1,1350,29.80,21728358,7372678,35826000,21728358,29.80,294.71,60.65,60.65,117713361840,55.88,55.88,117713361840 +KODEX 200,069500,28,33490,5,-170,-0.51,3251775,5068191,173600000,3251775,-0.51,64.16,1.87,1.87,109268998960,1.88,1.88,109268998960 +KB금융,105560,29,85700,2,800,0.94,1220849,3473264,393528423,1220849,0.94,35.15,0.31,0.31,104520855400,0.31,0.31,104520855400 +HD현대미포,010620,30,109800,5,-5800,-5.02,924529,1262929,39942149,924529,-5.02,73.21,2.31,2.31,102755004600,2.34,2.34,102755004600 diff --git a/top30/20250207/top30-tv-20250207-133002.csv b/top30/20250207/top30-tv-20250207-133002.csv new file mode 100644 index 000000000000..327ef67a3922 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53800,5,-200,-0.37,9500952,16466025,5969782550,9500952,-0.37,57.70,0.16,0.16,511843322800,0.16,0.16,511843322800 +필옵틱스,161580,2,43000,2,4700,12.27,11246972,7892154,22850180,11246972,12.27,142.51,49.22,49.22,482146503200,49.07,49.07,482146503200 +제주반도체,080220,3,16820,2,2660,18.79,27514100,2367715,34442833,27514100,18.79,1162.05,79.88,79.88,445275743450,76.86,76.86,445275743450 +현대로템,064350,4,79500,2,8000,11.19,5587841,8837883,109142293,5587841,11.19,63.23,5.12,5.12,443091385800,5.11,5.11,443091385800 +클로봇,466100,5,18760,2,2290,13.90,23672163,38970040,24555148,23672163,13.90,60.74,96.40,96.40,439563610150,95.42,95.42,439563610150 +NAVER,035420,6,223500,5,-8500,-3.66,1530904,1718369,158437008,1530904,-3.66,89.09,0.97,0.97,351171232000,0.99,0.99,351171232000 +한화시스템,272210,7,26000,2,200,0.78,11966616,3644463,188919389,11966616,0.78,328.35,6.33,6.33,326655975650,6.65,6.65,326655975650 +SK하이닉스,000660,8,202000,5,-1500,-0.74,1531575,4032622,728002365,1531575,-0.74,37.98,0.21,0.21,311505112000,0.21,0.21,311505112000 +전진건설로봇,079900,9,53500,2,11450,27.23,5501287,3928837,14592545,5501287,27.23,140.02,37.70,37.70,265515001900,34.01,34.01,265515001900 +에스오에스랩,464080,10,15720,2,2940,23.00,16072272,1192084,17681830,16072272,23.00,1348.25,90.90,90.90,245358254880,88.27,88.27,245358254880 +레인보우로보틱스,277810,11,372500,5,-2000,-0.53,648144,1667849,19399858,648144,-0.53,38.86,3.34,3.34,244842388500,3.39,3.39,244842388500 +한화오션,042660,12,60900,5,-800,-1.30,2942520,11537056,306413394,2942520,-1.30,25.50,0.96,0.96,181276984900,0.97,0.97,181276984900 +KODEX 200선물인버스2X,252670,13,2355,2,30,1.29,72808782,101827080,503500000,72808782,1.29,71.50,14.46,14.46,170121844680,14.35,14.35,170121844680 +펩트론,087010,14,96400,5,-400,-0.41,1665133,462123,23297350,1665133,-0.41,360.32,7.15,7.15,168292375200,7.49,7.49,168292375200 +한화에어로스페이스,012450,15,416000,5,-4500,-1.07,385882,455172,45581161,385882,-1.07,84.78,0.85,0.85,165217206500,0.87,0.87,165217206500 +카카오,035720,16,44050,5,-1250,-2.76,3704106,9121099,443662117,3704106,-2.76,40.61,0.83,0.83,164775205450,0.84,0.84,164775205450 +SKC,011790,17,158800,2,4200,2.72,1011427,806257,37868298,1011427,2.72,125.45,2.67,2.67,162347194900,2.70,2.70,162347194900 +두산에너빌리티,034020,18,23350,5,-650,-2.71,6993216,5496725,640561146,6993216,-2.71,127.23,1.09,1.09,161985008950,1.08,1.08,161985008950 +어보브반도체,102120,19,12840,2,2890,29.05,12863124,1526381,17780753,12863124,29.05,842.72,72.34,72.34,150902112170,66.10,66.10,150902112170 +유한양행,000100,20,138200,2,800,0.58,984147,1440881,80209064,984147,0.58,68.30,1.23,1.23,135658046400,1.22,1.22,135658046400 +와이씨켐,112290,21,26850,2,1850,7.40,4798619,2401843,10110545,4798619,7.40,199.79,47.46,47.46,131983288200,48.62,48.62,131983288200 +알테오젠,196170,22,393500,2,1500,0.38,335624,672576,53318828,335624,0.38,49.90,0.63,0.63,130620602000,0.62,0.62,130620602000 +삼천당제약,000250,23,202500,5,-8500,-4.03,609194,868927,23457472,609194,-4.03,70.11,2.60,2.60,123521090800,2.60,2.60,123521090800 +한국가스공사,036460,24,30450,5,-5000,-14.10,4006847,697543,92313000,4006847,-14.10,574.42,4.34,4.34,122629938750,4.36,4.36,122629938750 +KODEX 코스닥150레버리지,233740,25,8145,2,35,0.43,14968817,19492952,219900000,14968817,0.43,76.79,6.81,6.81,121675146565,6.79,6.79,121675146565 +KODEX 레버리지,122630,26,15090,5,-190,-1.24,7938169,13118118,153900000,7938169,-1.24,60.51,5.16,5.16,120718276165,5.20,5.20,120718276165 +대동기어,008830,27,18100,2,2690,17.46,6871757,5024430,8987520,6871757,17.46,136.77,76.46,76.46,118062453510,72.58,72.58,118062453510 +피아이이,452450,28,5880,1,1350,29.80,21732476,7372678,35826000,21732476,29.80,294.77,60.66,60.66,117737575680,55.89,55.89,117737575680 +KODEX 200,069500,29,33470,5,-190,-0.56,3292662,5068191,173600000,3292662,-0.56,64.97,1.90,1.90,110638212800,1.90,1.90,110638212800 +KB금융,105560,30,85900,2,1000,1.18,1246430,3473264,393528423,1246430,1.18,35.89,0.32,0.32,106717360400,0.32,0.32,106717360400 diff --git a/top30/20250207/top30-tv-20250207-134002.csv b/top30/20250207/top30-tv-20250207-134002.csv new file mode 100644 index 000000000000..07ce91d37f54 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53900,5,-100,-0.19,9776242,16466025,5969782550,9776242,-0.19,59.37,0.16,0.16,526658510100,0.16,0.16,526658510100 +필옵틱스,161580,2,42900,2,4600,12.01,11344246,7892154,22850180,11344246,12.01,143.74,49.65,49.65,486329475650,49.61,49.61,486329475650 +제주반도체,080220,3,16970,2,2810,19.84,28109988,2367715,34442833,28109988,19.84,1187.22,81.61,81.61,455373179890,77.91,77.91,455373179890 +현대로템,064350,4,79700,2,8200,11.47,5629272,8837883,109142293,5629272,11.47,63.69,5.16,5.16,446389309000,5.13,5.13,446389309000 +클로봇,466100,5,18720,2,2250,13.66,23899224,38970040,24555148,23899224,13.66,61.33,97.33,97.33,443833645190,96.55,96.55,443833645190 +NAVER,035420,6,223500,5,-8500,-3.66,1562200,1718369,158437008,1562200,-3.66,90.91,0.99,0.99,358174186500,1.01,1.01,358174186500 +한화시스템,272210,7,26000,2,200,0.78,12353302,3644463,188919389,12353302,0.78,338.96,6.54,6.54,336698704350,6.85,6.85,336698704350 +SK하이닉스,000660,8,201000,5,-2500,-1.23,1564427,4032622,728002365,1564427,-1.23,38.79,0.21,0.21,318120685500,0.22,0.22,318120685500 +전진건설로봇,079900,9,53000,2,10950,26.04,5619116,3928837,14592545,5619116,26.04,143.02,38.51,38.51,271776993500,35.14,35.14,271776993500 +에스오에스랩,464080,10,15870,2,3090,24.18,16232594,1192084,17681830,16232594,24.18,1361.70,91.80,91.80,247888807090,88.34,88.34,247888807090 +레인보우로보틱스,277810,11,370500,5,-4000,-1.07,653174,1667849,19399858,653174,-1.07,39.16,3.37,3.37,246711565000,3.43,3.43,246711565000 +한화오션,042660,12,60800,5,-900,-1.46,3032175,11537056,306413394,3032175,-1.46,26.28,0.99,0.99,186731668300,1.00,1.00,186731668300 +KODEX 200선물인버스2X,252670,13,2360,2,35,1.51,75090842,101827080,503500000,75090842,1.51,73.74,14.91,14.91,175507467845,14.77,14.77,175507467845 +한화에어로스페이스,012450,14,414000,5,-6500,-1.55,397233,455172,45581161,397233,-1.55,87.27,0.87,0.87,169926452000,0.90,0.90,169926452000 +펩트론,087010,15,96400,5,-400,-0.41,1670811,462123,23297350,1670811,-0.41,361.55,7.17,7.17,168840425600,7.52,7.52,168840425600 +카카오,035720,16,44000,5,-1300,-2.87,3766439,9121099,443662117,3766439,-2.87,41.29,0.85,0.85,167522603800,0.86,0.86,167522603800 +두산에너빌리티,034020,17,23200,5,-800,-3.33,7122782,5496725,640561146,7122782,-3.33,129.58,1.11,1.11,164996557050,1.11,1.11,164996557050 +SKC,011790,18,158400,2,3800,2.46,1016418,806257,37868298,1016418,2.46,126.07,2.68,2.68,163138423500,2.72,2.72,163138423500 +어보브반도체,102120,19,12870,2,2920,29.35,12986041,1526381,17780753,12986041,29.35,850.77,73.03,73.03,152484544860,66.63,66.63,152484544860 +유한양행,000100,20,137500,2,100,0.07,1003985,1440881,80209064,1003985,0.07,69.68,1.25,1.25,138394522700,1.25,1.25,138394522700 +대동기어,008830,21,17970,2,2560,16.61,7747062,5024430,8987520,7747062,16.61,154.19,86.20,86.20,133951641600,82.94,82.94,133951641600 +알테오젠,196170,22,393000,2,1000,0.26,342869,672576,53318828,342869,0.26,50.98,0.64,0.64,133471962500,0.64,0.64,133471962500 +와이씨켐,112290,23,26950,2,1950,7.80,4813997,2401843,10110545,4813997,7.80,200.43,47.61,47.61,132397417850,48.59,48.59,132397417850 +KODEX 레버리지,122630,24,15060,5,-220,-1.44,8323658,13118118,153900000,8323658,-1.44,63.45,5.41,5.41,126529654160,5.46,5.46,126529654160 +삼천당제약,000250,25,202500,5,-8500,-4.03,614455,868927,23457472,614455,-4.03,70.71,2.62,2.62,124586815800,2.62,2.62,124586815800 +한국가스공사,036460,26,30450,5,-5000,-14.10,4037712,697543,92313000,4037712,-14.10,578.85,4.37,4.37,123569462800,4.40,4.40,123569462800 +KODEX 코스닥150레버리지,233740,27,8120,2,10,0.12,15139896,19492952,219900000,15139896,0.12,77.67,6.88,6.88,123065261925,6.89,6.89,123065261925 +피아이이,452450,28,5880,1,1350,29.80,21734844,7372678,35826000,21734844,29.80,294.80,60.67,60.67,117751499520,55.90,55.90,117751499520 +KODEX 200,069500,29,33430,5,-230,-0.68,3455473,5068191,173600000,3455473,-0.68,68.18,1.99,1.99,116083839705,2.00,2.00,116083839705 +KB금융,105560,30,85800,2,900,1.06,1272303,3473264,393528423,1272303,1.06,36.63,0.32,0.32,108939148000,0.32,0.32,108939148000 diff --git a/top30/20250207/top30-tv-20250207-135002.csv b/top30/20250207/top30-tv-20250207-135002.csv new file mode 100644 index 000000000000..67ac9721c7dc --- /dev/null +++ b/top30/20250207/top30-tv-20250207-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54000,3,0,0.00,10062473,16466025,5969782550,10062473,0.00,61.11,0.17,0.17,542081596400,0.17,0.17,542081596400 +필옵틱스,161580,2,43400,2,5100,13.32,11493779,7892154,22850180,11493779,13.32,145.64,50.30,50.30,492795292050,49.69,49.69,492795292050 +제주반도체,080220,3,16910,2,2750,19.42,28384895,2367715,34442833,28384895,19.42,1198.83,82.41,82.41,460034099520,78.99,78.99,460034099520 +현대로템,064350,4,79700,2,8200,11.47,5676929,8837883,109142293,5676929,11.47,64.23,5.20,5.20,450188080300,5.18,5.18,450188080300 +클로봇,466100,5,18760,2,2290,13.90,24078435,38970040,24555148,24078435,13.90,61.79,98.06,98.06,447202092850,97.08,97.08,447202092850 +NAVER,035420,6,225000,5,-7000,-3.02,1592988,1718369,158437008,1592988,-3.02,92.70,1.01,1.01,365078263000,1.02,1.02,365078263000 +한화시스템,272210,7,26300,2,500,1.94,12639302,3644463,188919389,12639302,1.94,346.81,6.69,6.69,344192352350,6.93,6.93,344192352350 +SK하이닉스,000660,8,201500,5,-2000,-0.98,1584417,4032622,728002365,1584417,-0.98,39.29,0.22,0.22,322141918000,0.22,0.22,322141918000 +전진건설로봇,079900,9,53200,2,11150,26.52,5700191,3928837,14592545,5700191,26.52,145.09,39.06,39.06,276085613400,35.56,35.56,276085613400 +레인보우로보틱스,277810,10,375000,2,500,0.13,670311,1667849,19399858,670311,0.13,40.19,3.46,3.46,253117328500,3.48,3.48,253117328500 +에스오에스랩,464080,11,15860,2,3080,24.10,16365602,1192084,17681830,16365602,24.10,1372.86,92.56,92.56,249996967200,89.15,89.15,249996967200 +한화오션,042660,12,60900,5,-800,-1.30,3080063,11537056,306413394,3080063,-1.30,26.70,1.01,1.01,189652855800,1.02,1.02,189652855800 +KODEX 200선물인버스2X,252670,13,2360,2,35,1.51,76156978,101827080,503500000,76156978,1.51,74.79,15.13,15.13,178023586615,14.98,14.98,178023586615 +카카오,035720,14,44250,5,-1050,-2.32,3912238,9121099,443662117,3912238,-2.32,42.89,0.88,0.88,173969402650,0.89,0.89,173969402650 +한화에어로스페이스,012450,15,419000,5,-1500,-0.36,404556,455172,45581161,404556,-0.36,88.88,0.89,0.89,172968018000,0.91,0.91,172968018000 +펩트론,087010,16,96400,5,-400,-0.41,1675797,462123,23297350,1675797,-0.41,362.63,7.19,7.19,169321045400,7.54,7.54,169321045400 +두산에너빌리티,034020,17,23250,5,-750,-3.12,7189706,5496725,640561146,7189706,-3.12,130.80,1.12,1.12,166552269300,1.12,1.12,166552269300 +SKC,011790,18,158900,2,4300,2.78,1022162,806257,37868298,1022162,2.78,126.78,2.70,2.70,164048449500,2.73,2.73,164048449500 +어보브반도체,102120,19,12870,2,2920,29.35,13104759,1526381,17780753,13104759,29.35,858.55,73.70,73.70,154010415770,67.30,67.30,154010415770 +대동기어,008830,20,18050,2,2640,17.13,8175424,5024430,8987520,8175424,17.13,162.71,90.96,90.96,141655792650,87.32,87.32,141655792650 +유한양행,000100,21,137600,2,200,0.15,1017542,1440881,80209064,1017542,0.15,70.62,1.27,1.27,140257812900,1.27,1.27,140257812900 +알테오젠,196170,22,392500,2,500,0.13,350763,672576,53318828,350763,0.13,52.15,0.66,0.66,136572437000,0.65,0.65,136572437000 +와이씨켐,112290,23,27050,2,2050,8.20,4832650,2401843,10110545,4832650,8.20,201.21,47.80,47.80,132899622750,48.59,48.59,132899622750 +KODEX 레버리지,122630,24,15085,5,-195,-1.28,8437758,13118118,153900000,8437758,-1.28,64.32,5.48,5.48,128249191635,5.52,5.52,128249191635 +삼천당제약,000250,25,202000,5,-9000,-4.27,620891,868927,23457472,620891,-4.27,71.45,2.65,2.65,125886891800,2.66,2.66,125886891800 +KODEX 코스닥150레버리지,233740,26,8120,2,10,0.12,15381818,19492952,219900000,15381818,0.12,78.91,6.99,6.99,125027861600,7.00,7.00,125027861600 +한국가스공사,036460,27,30450,5,-5000,-14.10,4073975,697543,92313000,4073975,-14.10,584.05,4.41,4.41,124671993050,4.44,4.44,124671993050 +피아이이,452450,28,5880,1,1350,29.80,21736220,7372678,35826000,21736220,29.80,294.82,60.67,60.67,117759590400,55.90,55.90,117759590400 +KODEX 200,069500,29,33455,5,-205,-0.61,3497047,5068191,173600000,3497047,-0.61,69.00,2.01,2.01,117474345090,2.02,2.02,117474345090 +KB금융,105560,30,85700,2,800,0.94,1301795,3473264,393528423,1301795,0.94,37.48,0.33,0.33,111469149700,0.33,0.33,111469149700 diff --git a/top30/20250207/top30-tv-20250207-140001.csv b/top30/20250207/top30-tv-20250207-140001.csv new file mode 100644 index 000000000000..da46080c0188 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53900,5,-100,-0.19,10242729,16466025,5969782550,10242729,-0.19,62.21,0.17,0.17,551792935700,0.17,0.17,551792935700 +필옵틱스,161580,2,43650,2,5350,13.97,11713841,7892154,22850180,11713841,13.97,148.42,51.26,51.26,502394507100,50.37,50.37,502394507100 +제주반도체,080220,3,16840,2,2680,18.93,28638924,2367715,34442833,28638924,18.93,1209.56,83.15,83.15,464309809050,80.05,80.05,464309809050 +클로봇,466100,4,18970,2,2500,15.18,24561859,38970040,24555148,24561859,15.18,63.03,100.03,100.03,456367224630,97.97,97.97,456367224630 +현대로템,064350,5,79700,2,8200,11.47,5737338,8837883,109142293,5737338,11.47,64.92,5.26,5.26,455010279800,5.23,5.23,455010279800 +NAVER,035420,6,224500,5,-7500,-3.23,1616899,1718369,158437008,1616899,-3.23,94.09,1.02,1.02,370449167000,1.04,1.04,370449167000 +한화시스템,272210,7,26300,2,500,1.94,12916179,3644463,188919389,12916179,1.94,354.41,6.84,6.84,351511395250,7.07,7.07,351511395250 +SK하이닉스,000660,8,201500,5,-2000,-0.98,1611410,4032622,728002365,1611410,-0.98,39.96,0.22,0.22,327575308500,0.22,0.22,327575308500 +전진건설로봇,079900,9,52900,2,10850,25.80,5785420,3928837,14592545,5785420,25.80,147.26,39.65,39.65,280602831700,36.35,36.35,280602831700 +레인보우로보틱스,277810,10,375000,2,500,0.13,684555,1667849,19399858,684555,0.13,41.04,3.53,3.53,258467605000,3.55,3.55,258467605000 +에스오에스랩,464080,11,15760,2,2980,23.32,16500489,1192084,17681830,16500489,23.32,1384.17,93.32,93.32,252132981890,90.48,90.48,252132981890 +한화오션,042660,12,61300,5,-400,-0.65,3136209,11537056,306413394,3136209,-0.65,27.18,1.02,1.02,193086505600,1.03,1.03,193086505600 +KODEX 200선물인버스2X,252670,13,2360,2,35,1.51,77789799,101827080,503500000,77789799,1.51,76.39,15.45,15.45,181876931645,15.31,15.31,181876931645 +카카오,035720,14,43950,5,-1350,-2.98,4008070,9121099,443662117,4008070,-2.98,43.94,0.90,0.90,178187431850,0.91,0.91,178187431850 +한화에어로스페이스,012450,15,418000,5,-2500,-0.59,411117,455172,45581161,411117,-0.59,90.32,0.90,0.90,175718859500,0.92,0.92,175718859500 +펩트론,087010,16,96200,5,-600,-0.62,1682988,462123,23297350,1682988,-0.62,364.19,7.22,7.22,170012707600,7.59,7.59,170012707600 +두산에너빌리티,034020,17,23250,5,-750,-3.12,7265213,5496725,640561146,7265213,-3.12,132.17,1.13,1.13,168309476250,1.13,1.13,168309476250 +SKC,011790,18,158600,2,4000,2.59,1029294,806257,37868298,1029294,2.59,127.66,2.72,2.72,165179731100,2.75,2.75,165179731100 +어보브반도체,102120,19,12890,2,2940,29.55,13158203,1526381,17780753,13158203,29.55,862.05,74.00,74.00,154697918510,67.50,67.50,154697918510 +대동기어,008830,20,17810,2,2400,15.57,8458603,5024430,8987520,8458603,15.57,168.35,94.11,94.11,146733598740,91.67,91.67,146733598740 +유한양행,000100,21,137500,2,100,0.07,1026186,1440881,80209064,1026186,0.07,71.22,1.28,1.28,141446731200,1.28,1.28,141446731200 +알테오젠,196170,22,393000,2,1000,0.26,354739,672576,53318828,354739,0.26,52.74,0.67,0.67,138132945000,0.66,0.66,138132945000 +와이씨켐,112290,23,27300,2,2300,9.20,4864414,2401843,10110545,4864414,9.20,202.53,48.11,48.11,133761482800,48.46,48.46,133761482800 +KODEX 레버리지,122630,24,15075,5,-205,-1.34,8554042,13118118,153900000,8554042,-1.34,65.21,5.56,5.56,130002469865,5.60,5.60,130002469865 +삼천당제약,000250,25,200500,5,-10500,-4.98,627512,868927,23457472,627512,-4.98,72.22,2.68,2.68,127219617800,2.70,2.70,127219617800 +한국가스공사,036460,26,30400,5,-5050,-14.25,4135605,697543,92313000,4135605,-14.25,592.88,4.48,4.48,126545437450,4.51,4.51,126545437450 +KODEX 코스닥150레버리지,233740,27,8120,2,10,0.12,15472125,19492952,219900000,15472125,0.12,79.37,7.04,7.04,125760663400,7.04,7.04,125760663400 +KODEX 200,069500,28,33445,5,-215,-0.64,3646549,5068191,173600000,3646549,-0.64,71.95,2.10,2.10,122474351485,2.11,2.11,122474351485 +피아이이,452450,29,5880,1,1350,29.80,21737389,7372678,35826000,21737389,29.80,294.84,60.67,60.67,117766464120,55.90,55.90,117766464120 +KB금융,105560,30,85700,2,800,0.94,1329771,3473264,393528423,1329771,0.94,38.29,0.34,0.34,113867666800,0.34,0.34,113867666800 diff --git a/top30/20250207/top30-tv-20250207-141001.csv b/top30/20250207/top30-tv-20250207-141001.csv new file mode 100644 index 000000000000..36fc4ed3fa2b --- /dev/null +++ b/top30/20250207/top30-tv-20250207-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54000,3,0,0.00,10491401,16466025,5969782550,10491401,0.00,63.72,0.18,0.18,565199649000,0.18,0.18,565199649000 +필옵틱스,161580,2,43350,2,5050,13.19,11864890,7892154,22850180,11864890,13.19,150.34,51.92,51.92,508965178150,51.38,51.38,508965178150 +제주반도체,080220,3,16830,2,2670,18.86,28826753,2367715,34442833,28826753,18.86,1217.49,83.69,83.69,467472621690,80.64,80.64,467472621690 +클로봇,466100,4,18890,2,2420,14.69,24954551,38970040,24555148,24954551,14.69,64.04,101.63,101.63,463820388740,99.99,99.99,463820388740 +현대로템,064350,5,79500,2,8000,11.19,5784870,8837883,109142293,5784870,11.19,65.46,5.30,5.30,458796808000,5.29,5.29,458796808000 +NAVER,035420,6,224500,5,-7500,-3.23,1631834,1718369,158437008,1631834,-3.23,94.96,1.03,1.03,373796738000,1.05,1.05,373796738000 +한화시스템,272210,7,26000,2,200,0.78,13158272,3644463,188919389,13158272,0.78,361.05,6.97,6.97,357841488950,7.29,7.29,357841488950 +SK하이닉스,000660,8,201000,5,-2500,-1.23,1644026,4032622,728002365,1644026,-1.23,40.77,0.23,0.23,334139628000,0.23,0.23,334139628000 +전진건설로봇,079900,9,53300,2,11250,26.75,5895774,3928837,14592545,5895774,26.75,150.06,40.40,40.40,286427544100,36.83,36.83,286427544100 +레인보우로보틱스,277810,10,373500,5,-1000,-0.27,692239,1667849,19399858,692239,-0.27,41.50,3.57,3.57,261351548000,3.61,3.61,261351548000 +에스오에스랩,464080,11,15790,2,3010,23.55,16615914,1192084,17681830,16615914,23.55,1393.85,93.97,93.97,253962017550,90.96,90.96,253962017550 +한화오션,042660,12,61500,5,-200,-0.32,3239716,11537056,306413394,3239716,-0.32,28.08,1.06,1.06,199463745900,1.06,1.06,199463745900 +카카오,035720,13,43800,5,-1500,-3.31,4266148,9121099,443662117,4266148,-3.31,46.77,0.96,0.96,189486624500,0.98,0.98,189486624500 +KODEX 200선물인버스2X,252670,14,2355,2,30,1.29,78699837,101827080,503500000,78699837,1.29,77.29,15.63,15.63,184020117640,15.52,15.52,184020117640 +한화에어로스페이스,012450,15,415500,5,-5000,-1.19,420281,455172,45581161,420281,-1.19,92.33,0.92,0.92,179537532000,0.95,0.95,179537532000 +펩트론,087010,16,96200,5,-600,-0.62,1687364,462123,23297350,1687364,-0.62,365.13,7.24,7.24,170433825300,7.60,7.60,170433825300 +두산에너빌리티,034020,17,23250,5,-750,-3.12,7342864,5496725,640561146,7342864,-3.12,133.59,1.15,1.15,170117595200,1.14,1.14,170117595200 +SKC,011790,18,158700,2,4100,2.65,1039912,806257,37868298,1039912,2.65,128.98,2.75,2.75,166867077900,2.78,2.78,166867077900 +어보브반도체,102120,19,12900,2,2950,29.65,13210499,1526381,17780753,13210499,29.65,865.48,74.30,74.30,155372615480,67.74,67.74,155372615480 +대동기어,008830,20,18110,2,2700,17.52,8730132,5024430,8987520,8730132,17.52,173.75,97.14,97.14,151620117620,93.15,93.15,151620117620 +유한양행,000100,21,137700,2,300,0.22,1036220,1440881,80209064,1036220,0.22,71.92,1.29,1.29,142827438100,1.29,1.29,142827438100 +알테오젠,196170,22,393500,2,1500,0.38,359072,672576,53318828,359072,0.38,53.39,0.67,0.67,139836569500,0.67,0.67,139836569500 +와이씨켐,112290,23,27100,2,2100,8.40,4886450,2401843,10110545,4886450,8.40,203.45,48.33,48.33,134360838700,49.04,49.04,134360838700 +KODEX 레버리지,122630,24,15100,5,-180,-1.18,8683990,13118118,153900000,8683990,-1.18,66.20,5.64,5.64,131963635625,5.68,5.68,131963635625 +KODEX 코스닥150레버리지,233740,25,8140,2,30,0.37,15833319,19492952,219900000,15833319,0.37,81.23,7.20,7.20,128697239590,7.19,7.19,128697239590 +삼천당제약,000250,26,201000,5,-10000,-4.74,633488,868927,23457472,633488,-4.74,72.90,2.70,2.70,128419905300,2.72,2.72,128419905300 +한국가스공사,036460,27,30500,5,-4950,-13.96,4181051,697543,92313000,4181051,-13.96,599.40,4.53,4.53,127928626200,4.54,4.54,127928626200 +KODEX 200,069500,28,33475,5,-185,-0.55,3763125,5068191,173600000,3763125,-0.55,74.25,2.17,2.17,126375475150,2.17,2.17,126375475150 +에스피소프트,443670,29,11360,2,1590,16.27,11532792,844492,24201392,11532792,16.27,1365.65,47.65,47.65,126073580990,45.86,45.86,126073580990 +피아이이,452450,30,5880,1,1350,29.80,21738329,7372678,35826000,21738329,29.80,294.85,60.68,60.68,117771991320,55.91,55.91,117771991320 diff --git a/top30/20250207/top30-tv-20250207-142002.csv b/top30/20250207/top30-tv-20250207-142002.csv new file mode 100644 index 000000000000..76fe621c8f34 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53800,5,-200,-0.37,10702462,16466025,5969782550,10702462,-0.37,65.00,0.18,0.18,576573435100,0.18,0.18,576573435100 +필옵틱스,161580,2,43350,2,5050,13.19,11953658,7892154,22850180,11953658,13.19,151.46,52.31,52.31,512807552650,51.77,51.77,512807552650 +클로봇,466100,3,18850,2,2380,14.45,25244562,38970040,24555148,25244562,14.45,64.78,102.81,102.81,469283068560,101.39,101.39,469283068560 +제주반도체,080220,4,16800,2,2640,18.64,28931808,2367715,34442833,28931808,18.64,1221.93,84.00,84.00,469237774840,81.09,81.09,469237774840 +현대로템,064350,5,79700,2,8200,11.47,5878931,8837883,109142293,5878931,11.47,66.52,5.39,5.39,466293014900,5.36,5.36,466293014900 +NAVER,035420,6,224000,5,-8000,-3.45,1650290,1718369,158437008,1650290,-3.45,96.04,1.04,1.04,377932728500,1.06,1.06,377932728500 +한화시스템,272210,7,25750,5,-50,-0.19,13468470,3644463,188919389,13468470,-0.19,369.56,7.13,7.13,365873037350,7.52,7.52,365873037350 +SK하이닉스,000660,8,200500,5,-3000,-1.47,1689461,4032622,728002365,1689461,-1.47,41.89,0.23,0.23,343272077500,0.24,0.24,343272077500 +전진건설로봇,079900,9,52900,2,10850,25.80,5984260,3928837,14592545,5984260,25.80,152.32,41.01,41.01,291124358500,37.71,37.71,291124358500 +레인보우로보틱스,277810,10,376000,2,1500,0.40,698166,1667849,19399858,698166,0.40,41.86,3.60,3.60,263573719500,3.61,3.61,263573719500 +에스오에스랩,464080,11,15860,2,3080,24.10,16679516,1192084,17681830,16679516,24.10,1399.19,94.33,94.33,254967605800,90.92,90.92,254967605800 +한화오션,042660,12,61300,5,-400,-0.65,3281720,11537056,306413394,3281720,-0.65,28.45,1.07,1.07,202046032900,1.08,1.08,202046032900 +카카오,035720,13,43700,5,-1600,-3.53,4345213,9121099,443662117,4345213,-3.53,47.64,0.98,0.98,192943778500,1.00,1.00,192943778500 +KODEX 200선물인버스2X,252670,14,2365,2,40,1.72,79934512,101827080,503500000,79934512,1.72,78.50,15.88,15.88,186933866795,15.70,15.70,186933866795 +한화에어로스페이스,012450,15,414000,5,-6500,-1.55,429089,455172,45581161,429089,-1.55,94.27,0.94,0.94,183185720500,0.97,0.97,183185720500 +두산에너빌리티,034020,16,23250,5,-750,-3.12,7434632,5496725,640561146,7434632,-3.12,135.26,1.16,1.16,172252204550,1.16,1.16,172252204550 +펩트론,087010,17,95900,5,-900,-0.93,1699348,462123,23297350,1699348,-0.93,367.73,7.29,7.29,171583855300,7.68,7.68,171583855300 +SKC,011790,18,158500,2,3900,2.52,1046011,806257,37868298,1046011,2.52,129.74,2.76,2.76,167833555600,2.80,2.80,167833555600 +어보브반도체,102120,19,12880,2,2930,29.45,13241388,1526381,17780753,13241388,29.45,867.50,74.47,74.47,155770230270,68.02,68.02,155770230270 +대동기어,008830,20,17930,2,2520,16.35,8918819,5024430,8987520,8918819,16.35,177.51,99.24,99.24,155016768500,96.20,96.20,155016768500 +유한양행,000100,21,137500,2,100,0.07,1044400,1440881,80209064,1044400,0.07,72.48,1.30,1.30,143953360000,1.31,1.31,143953360000 +알테오젠,196170,22,392500,2,500,0.13,365043,672576,53318828,365043,0.13,54.28,0.68,0.68,142180604500,0.68,0.68,142180604500 +와이씨켐,112290,23,27000,2,2000,8.00,4900434,2401843,10110545,4900434,8.00,204.03,48.47,48.47,134738503850,49.36,49.36,134738503850 +KODEX 레버리지,122630,24,15065,5,-215,-1.41,8828423,13118118,153900000,8828423,-1.41,67.30,5.74,5.74,134141509535,5.79,5.79,134141509535 +에스피소프트,443670,25,11340,2,1570,16.07,11992188,844492,24201392,11992188,16.07,1420.05,49.55,49.55,131286425010,47.84,47.84,131286425010 +삼천당제약,000250,26,201000,5,-10000,-4.74,642261,868927,23457472,642261,-4.74,73.91,2.74,2.74,130179962300,2.76,2.76,130179962300 +KODEX 200,069500,27,33435,5,-225,-0.67,3874523,5068191,173600000,3874523,-0.67,76.45,2.23,2.23,130101823590,2.24,2.24,130101823590 +KODEX 코스닥150레버리지,233740,28,8105,5,-5,-0.06,15993172,19492952,219900000,15993172,-0.06,82.05,7.27,7.27,129995214295,7.29,7.29,129995214295 +한국가스공사,036460,29,30500,5,-4950,-13.96,4212220,697543,92313000,4212220,-13.96,603.87,4.56,4.56,128878401950,4.58,4.58,128878401950 +KB금융,105560,30,85700,2,800,0.94,1383449,3473264,393528423,1383449,0.94,39.83,0.35,0.35,118466415100,0.35,0.35,118466415100 diff --git a/top30/20250207/top30-tv-20250207-143001.csv b/top30/20250207/top30-tv-20250207-143001.csv new file mode 100644 index 000000000000..aba54433d819 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54000,3,0,0.00,11190785,16466025,5969782550,11190785,0.00,67.96,0.19,0.19,602939471400,0.19,0.19,602939471400 +필옵틱스,161580,2,43150,2,4850,12.66,12076375,7892154,22850180,12076375,12.66,153.02,52.85,52.85,518132243400,52.55,52.55,518132243400 +클로봇,466100,3,19270,2,2800,17.00,25959497,38970040,24555148,25959497,17.00,66.61,105.72,105.72,482947819040,102.06,102.06,482947819040 +제주반도체,080220,4,16580,2,2420,17.09,29279788,2367715,34442833,29279788,17.09,1236.63,85.01,85.01,475049256160,83.19,83.19,475049256160 +현대로템,064350,5,79300,2,7800,10.91,5952519,8837883,109142293,5952519,10.91,67.35,5.45,5.45,472142919200,5.46,5.46,472142919200 +NAVER,035420,6,224500,5,-7500,-3.23,1683741,1718369,158437008,1683741,-3.23,97.98,1.06,1.06,385441283000,1.08,1.08,385441283000 +한화시스템,272210,7,25750,5,-50,-0.19,13676216,3644463,188919389,13676216,-0.19,375.26,7.24,7.24,371234929550,7.63,7.63,371234929550 +SK하이닉스,000660,8,202000,5,-1500,-0.74,1742536,4032622,728002365,1742536,-0.74,43.21,0.24,0.24,353964130500,0.24,0.24,353964130500 +전진건설로봇,079900,9,53200,2,11150,26.52,6049913,3928837,14592545,6049913,26.52,153.99,41.46,41.46,294610167100,37.95,37.95,294610167100 +레인보우로보틱스,277810,10,379500,2,5000,1.34,751307,1667849,19399858,751307,1.34,45.05,3.87,3.87,283713651500,3.85,3.85,283713651500 +에스오에스랩,464080,11,15850,2,3070,24.02,16773211,1192084,17681830,16773211,24.02,1407.05,94.86,94.86,256455153470,91.51,91.51,256455153470 +한화오션,042660,12,61600,5,-100,-0.16,3335497,11537056,306413394,3335497,-0.16,28.91,1.09,1.09,205355264800,1.09,1.09,205355264800 +카카오,035720,13,43950,5,-1350,-2.98,4429285,9121099,443662117,4429285,-2.98,48.56,1.00,1.00,196627762450,1.01,1.01,196627762450 +KODEX 200선물인버스2X,252670,14,2355,2,30,1.29,81161846,101827080,503500000,81161846,1.29,79.71,16.12,16.12,189824934315,16.01,16.01,189824934315 +한화에어로스페이스,012450,15,413000,5,-7500,-1.78,442445,455172,45581161,442445,-1.78,97.20,0.97,0.97,188704694000,1.00,1.00,188704694000 +두산에너빌리티,034020,16,23200,5,-800,-3.33,7553327,5496725,640561146,7553327,-3.33,137.42,1.18,1.18,175006434250,1.18,1.18,175006434250 +펩트론,087010,17,95800,5,-1000,-1.03,1706124,462123,23297350,1706124,-1.03,369.19,7.32,7.32,172234000500,7.72,7.72,172234000500 +SKC,011790,18,158900,2,4300,2.78,1051866,806257,37868298,1051866,2.78,130.46,2.78,2.78,168763860300,2.80,2.80,168763860300 +대동기어,008830,19,17750,2,2340,15.18,9103867,5024430,8987520,9103867,15.18,181.19,101.29,101.29,158317445040,99.24,99.24,158317445040 +어보브반도체,102120,20,12900,2,2950,29.65,13327556,1526381,17780753,13327556,29.65,873.15,74.95,74.95,156880196720,68.40,68.40,156880196720 +유한양행,000100,21,137500,2,100,0.07,1057367,1440881,80209064,1057367,0.07,73.38,1.32,1.32,145736246800,1.32,1.32,145736246800 +알테오젠,196170,22,392500,2,500,0.13,370428,672576,53318828,370428,0.13,55.08,0.69,0.69,144294688000,0.69,0.69,144294688000 +KODEX 레버리지,122630,23,15105,5,-175,-1.15,9225674,13118118,153900000,9225674,-1.15,70.33,5.99,5.99,140139935000,6.03,6.03,140139935000 +에스피소프트,443670,24,11150,2,1380,14.12,12579375,844492,24201392,12579375,14.12,1489.58,51.98,51.98,137857406400,51.09,51.09,137857406400 +와이씨켐,112290,25,27100,2,2100,8.40,4932766,2401843,10110545,4932766,8.40,205.37,48.79,48.79,135615206300,49.50,49.50,135615206300 +KODEX 200,069500,26,33480,5,-180,-0.53,4038246,5068191,173600000,4038246,-0.53,79.68,2.33,2.33,135582490215,2.33,2.33,135582490215 +KODEX 코스닥150레버리지,233740,27,8160,2,50,0.62,16513046,19492952,219900000,16513046,0.62,84.71,7.51,7.51,134230623205,7.48,7.48,134230623205 +삼천당제약,000250,28,201000,5,-10000,-4.74,645736,868927,23457472,645736,-4.74,74.31,2.75,2.75,130878572300,2.78,2.78,130878572300 +한국가스공사,036460,29,30450,5,-5000,-14.10,4264695,697543,92313000,4264695,-14.10,611.39,4.62,4.62,130478670300,4.64,4.64,130478670300 +KB금융,105560,30,85700,2,800,0.94,1407193,3473264,393528423,1407193,0.94,40.52,0.36,0.36,120500061700,0.36,0.36,120500061700 diff --git a/top30/20250207/top30-tv-20250207-144002.csv b/top30/20250207/top30-tv-20250207-144002.csv new file mode 100644 index 000000000000..1f33d629fe46 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53900,5,-100,-0.19,11552047,16466025,5969782550,11552047,-0.19,70.16,0.19,0.19,622454881800,0.19,0.19,622454881800 +필옵틱스,161580,2,43350,2,5050,13.19,12173956,7892154,22850180,12173956,13.19,154.25,53.28,53.28,522341193350,52.73,52.73,522341193350 +클로봇,466100,3,19270,2,2800,17.00,26826777,38970040,24555148,26826777,17.00,68.84,109.25,109.25,499640136730,105.59,105.59,499640136730 +제주반도체,080220,4,16570,2,2410,17.02,29622489,2367715,34442833,29622489,17.02,1251.10,86.00,86.00,480735553350,84.23,84.23,480735553350 +현대로템,064350,5,79700,2,8200,11.47,6055823,8837883,109142293,6055823,11.47,68.52,5.55,5.55,480343554800,5.52,5.52,480343554800 +NAVER,035420,6,225000,5,-7000,-3.02,1710463,1718369,158437008,1710463,-3.02,99.54,1.08,1.08,391453354000,1.10,1.10,391453354000 +한화시스템,272210,7,25850,2,50,0.19,13817229,3644463,188919389,13817229,0.19,379.13,7.31,7.31,374873611000,7.68,7.68,374873611000 +SK하이닉스,000660,8,202000,5,-1500,-0.74,1783399,4032622,728002365,1783399,-0.74,44.22,0.24,0.24,362218007500,0.25,0.25,362218007500 +전진건설로봇,079900,9,54600,1,12550,29.85,6448065,3928837,14592545,6448065,29.85,164.12,44.19,44.19,316213765100,39.69,39.69,316213765100 +레인보우로보틱스,277810,10,382500,2,8000,2.14,789009,1667849,19399858,789009,2.14,47.31,4.07,4.07,298068053500,4.02,4.02,298068053500 +에스오에스랩,464080,11,15760,2,2980,23.32,16991811,1192084,17681830,16991811,23.32,1425.39,96.10,96.10,259903046260,93.27,93.27,259903046260 +한화오션,042660,12,61800,2,100,0.16,3421262,11537056,306413394,3421262,0.16,29.65,1.12,1.12,210653945900,1.11,1.11,210653945900 +카카오,035720,13,44100,5,-1200,-2.65,4511178,9121099,443662117,4511178,-2.65,49.46,1.02,1.02,200225382350,1.02,1.02,200225382350 +KODEX 200선물인버스2X,252670,14,2355,2,30,1.29,82343591,101827080,503500000,82343591,1.29,80.87,16.35,16.35,192607919405,16.24,16.24,192607919405 +한화에어로스페이스,012450,15,418000,5,-2500,-0.59,449469,455172,45581161,449469,-0.59,98.75,0.99,0.99,191620743500,1.01,1.01,191620743500 +대동기어,008830,16,19390,2,3980,25.83,10577311,5024430,8987520,10577311,25.83,210.52,117.69,117.69,185934783360,106.69,106.69,185934783360 +두산에너빌리티,034020,17,23200,5,-800,-3.33,7652273,5496725,640561146,7652273,-3.33,139.22,1.19,1.19,177301836850,1.19,1.19,177301836850 +펩트론,087010,18,95700,5,-1100,-1.14,1714908,462123,23297350,1714908,-1.14,371.09,7.36,7.36,173075643700,7.76,7.76,173075643700 +SKC,011790,19,158800,2,4200,2.72,1060929,806257,37868298,1060929,2.72,131.59,2.80,2.80,170205570400,2.83,2.83,170205570400 +어보브반도체,102120,20,12860,2,2910,29.25,13480642,1526381,17780753,13480642,29.25,883.18,75.82,75.82,158856986090,69.47,69.47,158856986090 +알테오젠,196170,21,392500,2,500,0.13,379322,672576,53318828,379322,0.13,56.40,0.71,0.71,147785106500,0.71,0.71,147785106500 +유한양행,000100,22,137500,2,100,0.07,1071955,1440881,80209064,1071955,0.07,74.40,1.34,1.34,147741583300,1.34,1.34,147741583300 +KODEX 레버리지,122630,23,15085,5,-195,-1.28,9587102,13118118,153900000,9587102,-1.28,73.08,6.23,6.23,145594839735,6.27,6.27,145594839735 +에스피소프트,443670,24,11050,2,1280,13.10,12956799,844492,24201392,12956799,13.10,1534.27,53.54,53.54,142051754850,53.12,53.12,142051754850 +KODEX 200,069500,25,33460,5,-200,-0.59,4169120,5068191,173600000,4169120,-0.59,82.26,2.40,2.40,139963277090,2.41,2.41,139963277090 +KODEX 코스닥150레버리지,233740,26,8135,2,25,0.31,16826576,19492952,219900000,16826576,0.31,86.32,7.65,7.65,136786357270,7.65,7.65,136786357270 +와이씨켐,112290,27,27050,2,2050,8.20,4964213,2401843,10110545,4964213,8.20,206.68,49.10,49.10,136467020250,49.90,49.90,136467020250 +삼천당제약,000250,28,200500,5,-10500,-4.98,652738,868927,23457472,652738,-4.98,75.12,2.78,2.78,132284066800,2.81,2.81,132284066800 +한국가스공사,036460,29,30600,5,-4850,-13.68,4309340,697543,92313000,4309340,-13.68,617.79,4.67,4.67,131841939400,4.67,4.67,131841939400 +KB금융,105560,30,85500,2,600,0.71,1450785,3473264,393528423,1450785,0.71,41.77,0.37,0.37,124231117200,0.37,0.37,124231117200 diff --git a/top30/20250207/top30-tv-20250207-145002.csv b/top30/20250207/top30-tv-20250207-145002.csv new file mode 100644 index 000000000000..c0aa8923fdf2 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53900,5,-100,-0.19,11921691,16466025,5969782550,11921691,-0.19,72.40,0.20,0.20,642370360200,0.20,0.20,642370360200 +필옵틱스,161580,2,43550,2,5250,13.71,12266282,7892154,22850180,12266282,13.71,155.42,53.68,53.68,526349777850,52.89,52.89,526349777850 +클로봇,466100,3,18860,2,2390,14.51,27623035,38970040,24555148,27623035,14.51,70.88,112.49,112.49,514862707170,111.18,111.18,514862707170 +제주반도체,080220,4,16570,2,2410,17.02,30090517,2367715,34442833,30090517,17.02,1270.87,87.36,87.36,488447329650,85.58,85.58,488447329650 +현대로템,064350,5,79700,2,8200,11.47,6123010,8837883,109142293,6123010,11.47,69.28,5.61,5.61,485704151900,5.58,5.58,485704151900 +NAVER,035420,6,225000,5,-7000,-3.02,1727924,1718369,158437008,1727924,-3.02,100.56,1.09,1.09,395385344500,1.11,1.11,395385344500 +한화시스템,272210,7,25700,5,-100,-0.39,13958083,3644463,188919389,13958083,-0.39,382.99,7.39,7.39,378505735750,7.80,7.80,378505735750 +SK하이닉스,000660,8,201500,5,-2000,-0.98,1808950,4032622,728002365,1808950,-0.98,44.86,0.25,0.25,367378493500,0.25,0.25,367378493500 +전진건설로봇,079900,9,54600,1,12550,29.85,6464414,3928837,14592545,6464414,29.85,164.54,44.30,44.30,317106420500,39.80,39.80,317106420500 +레인보우로보틱스,277810,10,381000,2,6500,1.74,808000,1667849,19399858,808000,1.74,48.45,4.16,4.16,305316790000,4.13,4.13,305316790000 +에스오에스랩,464080,11,15680,2,2900,22.69,17152107,1192084,17681830,17152107,22.69,1438.83,97.00,97.00,262421392370,94.65,94.65,262421392370 +한화오션,042660,12,61800,2,100,0.16,3494009,11537056,306413394,3494009,0.16,30.29,1.14,1.14,215147020900,1.14,1.14,215147020900 +대동기어,008830,13,19900,2,4490,29.14,11707016,5024430,8987520,11707016,29.14,233.00,130.26,130.26,208076255410,116.34,116.34,208076255410 +카카오,035720,14,44200,5,-1100,-2.43,4595325,9121099,443662117,4595325,-2.43,50.38,1.04,1.04,203940417600,1.04,1.04,203940417600 +한화에어로스페이스,012450,15,417000,5,-3500,-0.83,456212,455172,45581161,456212,-0.83,100.23,1.00,1.00,194434859000,1.02,1.02,194434859000 +KODEX 200선물인버스2X,252670,16,2360,2,35,1.51,82483331,101827080,503500000,82483331,1.51,81.00,16.38,16.38,192937447370,16.24,16.24,192937447370 +두산에너빌리티,034020,17,23100,5,-900,-3.75,7908643,5496725,640561146,7908643,-3.75,143.88,1.23,1.23,183230730350,1.24,1.24,183230730350 +펩트론,087010,18,95900,5,-900,-0.93,1725635,462123,23297350,1725635,-0.93,373.41,7.41,7.41,174101712100,7.79,7.79,174101712100 +SKC,011790,19,158500,2,3900,2.52,1068114,806257,37868298,1068114,2.52,132.48,2.82,2.82,171346357300,2.85,2.85,171346357300 +어보브반도체,102120,20,12890,2,2940,29.55,13561588,1526381,17780753,13561588,29.55,888.48,76.27,76.27,159897205140,69.77,69.77,159897205140 +알테오젠,196170,21,389500,5,-2500,-0.64,406182,672576,53318828,406182,-0.64,60.39,0.76,0.76,158284357000,0.76,0.76,158284357000 +KODEX 200,069500,22,33445,5,-215,-0.64,4592992,5068191,173600000,4592992,-0.64,90.62,2.65,2.65,154143209980,2.65,2.65,154143209980 +KODEX 레버리지,122630,23,15075,5,-205,-1.34,9886958,13118118,153900000,9886958,-1.34,75.37,6.42,6.42,150117080765,6.47,6.47,150117080765 +유한양행,000100,24,137400,3,0,0.00,1086583,1440881,80209064,1086583,0.00,75.41,1.35,1.35,149751636200,1.36,1.36,149751636200 +에스피소프트,443670,25,11050,2,1280,13.10,13263684,844492,24201392,13263684,13.10,1570.61,54.81,54.81,145437480780,54.38,54.38,145437480780 +KODEX 코스닥150레버리지,233740,26,8135,2,25,0.31,16994804,19492952,219900000,16994804,0.31,87.18,7.73,7.73,138155334515,7.72,7.72,138155334515 +와이씨켐,112290,27,27000,2,2000,8.00,4977315,2401843,10110545,4977315,8.00,207.23,49.23,49.23,136820762400,50.12,50.12,136820762400 +한국가스공사,036460,28,30700,5,-4750,-13.40,4368623,697543,92313000,4368623,-13.40,626.29,4.73,4.73,133660034550,4.72,4.72,133660034550 +삼천당제약,000250,29,201500,5,-9500,-4.50,657947,868927,23457472,657947,-4.50,75.72,2.80,2.80,133332167300,2.82,2.82,133332167300 +KB금융,105560,30,85600,2,700,0.82,1493071,3473264,393528423,1493071,0.82,42.99,0.38,0.38,127850740300,0.38,0.38,127850740300 diff --git a/top30/20250207/top30-tv-20250207-150001.csv b/top30/20250207/top30-tv-20250207-150001.csv new file mode 100644 index 000000000000..26e0c62fa4e9 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53900,5,-100,-0.19,12190749,16466025,5969782550,12190749,-0.19,74.04,0.20,0.20,656859189100,0.20,0.20,656859189100 +필옵틱스,161580,2,43550,2,5250,13.71,12442135,7892154,22850180,12442135,13.71,157.65,54.45,54.45,534009310900,53.66,53.66,534009310900 +클로봇,466100,3,18790,2,2320,14.09,28110130,38970040,24555148,28110130,14.09,72.13,114.48,114.48,524011591420,113.57,113.57,524011591420 +제주반도체,080220,4,16560,2,2400,16.95,30319053,2367715,34442833,30319053,16.95,1280.52,88.03,88.03,492234186410,86.30,86.30,492234186410 +현대로템,064350,5,79800,2,8300,11.61,6195768,8837883,109142293,6195768,11.61,70.10,5.68,5.68,491504837900,5.64,5.64,491504837900 +NAVER,035420,6,226000,5,-6000,-2.59,1764840,1718369,158437008,1764840,-2.59,102.70,1.11,1.11,403720119500,1.13,1.13,403720119500 +한화시스템,272210,7,25450,5,-350,-1.36,14433556,3644463,188919389,14433556,-1.36,396.04,7.64,7.64,390650044950,8.13,8.13,390650044950 +SK하이닉스,000660,8,201500,5,-2000,-0.98,1837179,4032622,728002365,1837179,-0.98,45.56,0.25,0.25,373072250000,0.25,0.25,373072250000 +전진건설로봇,079900,9,54600,1,12550,29.85,6471953,3928837,14592545,6471953,29.85,164.73,44.35,44.35,317518049900,39.85,39.85,317518049900 +레인보우로보틱스,277810,10,382000,2,7500,2.00,823222,1667849,19399858,823222,2.00,49.36,4.24,4.24,311118971000,4.20,4.20,311118971000 +에스오에스랩,464080,11,15420,2,2640,20.66,17744591,1192084,17681830,17744591,20.66,1488.54,100.35,100.35,271595672340,99.61,99.61,271595672340 +한화오션,042660,12,61800,2,100,0.16,3576003,11537056,306413394,3576003,0.16,31.00,1.17,1.17,220216307800,1.16,1.16,220216307800 +대동기어,008830,13,19550,2,4140,26.87,12305188,5024430,8987520,12305188,26.87,244.91,136.91,136.91,219868016410,125.13,125.13,219868016410 +카카오,035720,14,44250,5,-1050,-2.32,4718038,9121099,443662117,4718038,-2.32,51.73,1.06,1.06,209376255200,1.07,1.07,209376255200 +한화에어로스페이스,012450,15,416500,5,-4000,-0.95,465704,455172,45581161,465704,-0.95,102.31,1.02,1.02,198393604000,1.05,1.05,198393604000 +KODEX 200선물인버스2X,252670,16,2360,2,35,1.51,84284134,101827080,503500000,84284134,1.51,82.77,16.74,16.74,197187099440,16.59,16.59,197187099440 +두산에너빌리티,034020,17,23100,5,-900,-3.75,8061481,5496725,640561146,8061481,-3.75,146.66,1.26,1.26,186761733300,1.26,1.26,186761733300 +펩트론,087010,18,95300,5,-1500,-1.55,1749045,462123,23297350,1749045,-1.55,378.48,7.51,7.51,176335713700,7.94,7.94,176335713700 +SKC,011790,19,159000,2,4400,2.85,1077522,806257,37868298,1077522,2.85,133.64,2.85,2.85,172841950800,2.87,2.87,172841950800 +KODEX 200,069500,20,33450,5,-210,-0.62,4867824,5068191,173600000,4867824,-0.62,96.05,2.80,2.80,163336475615,2.81,2.81,163336475615 +알테오젠,196170,21,390500,5,-1500,-0.38,416716,672576,53318828,416716,-0.38,61.96,0.78,0.78,162391727000,0.78,0.78,162391727000 +어보브반도체,102120,22,12890,2,2940,29.55,13632975,1526381,17780753,13632975,29.55,893.16,76.67,76.67,160816751600,70.17,70.17,160816751600 +유한양행,000100,23,137600,2,200,0.15,1111801,1440881,80209064,1111801,0.15,77.16,1.39,1.39,153217238000,1.39,1.39,153217238000 +KODEX 레버리지,122630,24,15080,5,-200,-1.31,10086225,13118118,153900000,10086225,-1.31,76.89,6.55,6.55,153121032220,6.60,6.60,153121032220 +에스피소프트,443670,25,11030,2,1260,12.90,13509663,844492,24201392,13509663,12.90,1599.74,55.82,55.82,148135287300,55.49,55.49,148135287300 +KODEX 코스닥150레버리지,233740,26,8160,2,50,0.62,17327316,19492952,219900000,17327316,0.62,88.89,7.88,7.88,140866092370,7.85,7.85,140866092370 +와이씨켐,112290,27,26950,2,1950,7.80,5013631,2401843,10110545,5013631,7.80,208.74,49.59,49.59,137797304450,50.57,50.57,137797304450 +삼천당제약,000250,28,200500,5,-10500,-4.98,669743,868927,23457472,669743,-4.98,77.08,2.86,2.86,135697913300,2.89,2.89,135697913300 +현대차,005380,29,200500,5,-3000,-1.47,668797,605308,209416191,668797,-1.47,110.49,0.32,0.32,134989152500,0.32,0.32,134989152500 +한국가스공사,036460,30,30600,5,-4850,-13.68,4402087,697543,92313000,4402087,-13.68,631.08,4.77,4.77,134685319350,4.77,4.77,134685319350 diff --git a/top30/20250207/top30-tv-20250207-151002.csv b/top30/20250207/top30-tv-20250207-151002.csv new file mode 100644 index 000000000000..7992507d125f --- /dev/null +++ b/top30/20250207/top30-tv-20250207-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53900,5,-100,-0.19,12693303,16466025,5969782550,12693303,-0.19,77.09,0.21,0.21,683911384000,0.21,0.21,683911384000 +필옵틱스,161580,2,43200,2,4900,12.79,12583986,7892154,22850180,12583986,12.79,159.45,55.07,55.07,540148050100,54.72,54.72,540148050100 +클로봇,466100,3,19060,2,2590,15.73,28553791,38970040,24555148,28553791,15.73,73.27,116.28,116.28,532449745100,113.77,113.77,532449745100 +제주반도체,080220,4,16750,2,2590,18.29,31355698,2367715,34442833,31355698,18.29,1324.30,91.04,91.04,509701458520,88.35,88.35,509701458520 +현대로템,064350,5,79500,2,8000,11.19,6278619,8837883,109142293,6278619,11.19,71.04,5.75,5.75,498107537600,5.74,5.74,498107537600 +NAVER,035420,6,225000,5,-7000,-3.02,1811958,1718369,158437008,1811958,-3.02,105.45,1.14,1.14,414330980000,1.16,1.16,414330980000 +한화시스템,272210,7,25250,5,-550,-2.13,14834376,3644463,188919389,14834376,-2.13,407.04,7.85,7.85,400793036900,8.40,8.40,400793036900 +레인보우로보틱스,277810,8,400500,2,26000,6.94,1023935,1667849,19399858,1023935,6.94,61.39,5.28,5.28,389863036000,5.02,5.02,389863036000 +SK하이닉스,000660,9,201000,5,-2500,-1.23,1901224,4032622,728002365,1901224,-1.23,47.15,0.26,0.26,385972335000,0.26,0.26,385972335000 +전진건설로봇,079900,10,54600,1,12550,29.85,6479111,3928837,14592545,6479111,29.85,164.91,44.40,44.40,317908876700,39.90,39.90,317908876700 +에스오에스랩,464080,11,15250,2,2470,19.33,18174760,1192084,17681830,18174760,19.33,1524.62,102.79,102.79,278182094320,103.16,103.16,278182094320 +대동기어,008830,12,19430,2,4020,26.09,12701977,5024430,8987520,12701977,26.09,252.80,141.33,141.33,227591063850,130.33,130.33,227591063850 +한화오션,042660,13,61800,2,100,0.16,3653914,11537056,306413394,3653914,0.16,31.67,1.19,1.19,225030865400,1.19,1.19,225030865400 +카카오,035720,14,44450,5,-850,-1.88,4820232,9121099,443662117,4820232,-1.88,52.85,1.09,1.09,213906982350,1.08,1.08,213906982350 +KODEX 200선물인버스2X,252670,15,2365,2,40,1.72,88283513,101827080,503500000,88283513,1.72,86.70,17.53,17.53,206637622235,17.35,17.35,206637622235 +한화에어로스페이스,012450,16,416000,5,-4500,-1.07,484301,455172,45581161,484301,-1.07,106.40,1.06,1.06,206142434000,1.09,1.09,206142434000 +두산에너빌리티,034020,17,23100,5,-900,-3.75,8367697,5496725,640561146,8367697,-3.75,152.23,1.31,1.31,193825350850,1.31,1.31,193825350850 +펩트론,087010,18,95100,5,-1700,-1.76,1775539,462123,23297350,1775539,-1.76,384.21,7.62,7.62,178856352300,8.07,8.07,178856352300 +SKC,011790,19,158100,2,3500,2.26,1095472,806257,37868298,1095472,2.26,135.87,2.89,2.89,175687897200,2.93,2.93,175687897200 +KODEX 200,069500,20,33415,5,-245,-0.73,5176645,5068191,173600000,5176645,-0.73,102.14,2.98,2.98,173660796065,2.99,2.99,173660796065 +알테오젠,196170,21,390000,5,-2000,-0.51,428615,672576,53318828,428615,-0.51,63.73,0.80,0.80,167033755500,0.80,0.80,167033755500 +어보브반도체,102120,22,12850,2,2900,29.15,13834540,1526381,17780753,13834540,29.15,906.36,77.81,77.81,163417320200,71.52,71.52,163417320200 +KODEX 레버리지,122630,23,15045,5,-235,-1.54,10503505,13118118,153900000,10503505,-1.54,80.07,6.82,6.82,159402970835,6.88,6.88,159402970835 +유한양행,000100,24,136900,5,-500,-0.36,1144708,1440881,80209064,1144708,-0.36,79.45,1.43,1.43,157728712100,1.44,1.44,157728712100 +에스피소프트,443670,25,10980,2,1210,12.38,13654225,844492,24201392,13654225,12.38,1616.86,56.42,56.42,149718001320,56.34,56.34,149718001320 +KODEX 코스닥150레버리지,233740,26,8155,2,45,0.55,17720295,19492952,219900000,17720295,0.55,90.91,8.06,8.06,144074633560,8.03,8.03,144074633560 +삼천당제약,000250,27,201500,5,-9500,-4.50,689953,868927,23457472,689953,-4.50,79.40,2.94,2.94,139768440300,2.96,2.96,139768440300 +와이씨켐,112290,28,26600,2,1600,6.40,5069733,2401843,10110545,5069733,6.40,211.08,50.14,50.14,139292024250,51.79,51.79,139292024250 +현대차,005380,29,201000,5,-2500,-1.23,689477,605308,209416191,689477,-1.23,113.91,0.33,0.33,139139294500,0.33,0.33,139139294500 +KB금융,105560,30,85800,2,900,1.06,1603013,3473264,393528423,1603013,1.06,46.15,0.41,0.41,137288719700,0.41,0.41,137288719700 diff --git a/top30/20250207/top30-tv-20250207-152002.csv b/top30/20250207/top30-tv-20250207-152002.csv new file mode 100644 index 000000000000..2c5691753ae0 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53800,5,-200,-0.37,13271629,16466025,5969782550,13271629,-0.37,80.60,0.22,0.22,715002329100,0.22,0.22,715002329100 +필옵틱스,161580,2,44100,2,5800,15.14,12972416,7892154,22850180,12972416,15.14,164.37,56.77,56.77,557125395650,55.29,55.29,557125395650 +클로봇,466100,3,18990,2,2520,15.30,29411196,38970040,24555148,29411196,15.30,75.47,119.78,119.78,548744275330,117.68,117.68,548744275330 +제주반도체,080220,4,16730,2,2570,18.15,31894207,2367715,34442833,31894207,18.15,1347.05,92.60,92.60,518756280340,90.03,90.03,518756280340 +현대로템,064350,5,79200,2,7700,10.77,6430835,8837883,109142293,6430835,10.77,72.76,5.89,5.89,510178436800,5.90,5.90,510178436800 +레인보우로보틱스,277810,6,410500,2,36000,9.61,1259803,1667849,19399858,1259803,9.61,75.53,6.49,6.49,486688955500,6.11,6.11,486688955500 +NAVER,035420,7,225000,5,-7000,-3.02,1850807,1718369,158437008,1850807,-3.02,107.71,1.17,1.17,423067343000,1.19,1.19,423067343000 +한화시스템,272210,8,25300,5,-500,-1.94,15144206,3644463,188919389,15144206,-1.94,415.54,8.02,8.02,408612878150,8.55,8.55,408612878150 +SK하이닉스,000660,9,201500,5,-2000,-0.98,1960391,4032622,728002365,1960391,-0.98,48.61,0.27,0.27,397876369500,0.27,0.27,397876369500 +전진건설로봇,079900,10,54600,1,12550,29.85,6494239,3928837,14592545,6494239,29.85,165.30,44.50,44.50,318734865500,40.00,40.00,318734865500 +에스오에스랩,464080,11,15380,2,2600,20.34,18561003,1192084,17681830,18561003,20.34,1557.02,104.97,104.97,284085765040,104.46,104.46,284085765040 +한화오션,042660,12,61900,2,200,0.32,3817075,11537056,306413394,3817075,0.32,33.09,1.25,1.25,235126364500,1.24,1.24,235126364500 +대동기어,008830,13,19430,2,4020,26.09,13059447,5024430,8987520,13059447,26.09,259.92,145.31,145.31,234502309500,134.29,134.29,234502309500 +카카오,035720,14,44550,5,-750,-1.66,4966945,9121099,443662117,4966945,-1.66,54.46,1.12,1.12,220441028600,1.12,1.12,220441028600 +KODEX 200선물인버스2X,252670,15,2360,2,35,1.51,90309758,101827080,503500000,90309758,1.51,88.69,17.94,17.94,211428989280,17.79,17.79,211428989280 +한화에어로스페이스,012450,16,419000,5,-1500,-0.36,493285,455172,45581161,493285,-0.36,108.37,1.08,1.08,209895254000,1.10,1.10,209895254000 +두산에너빌리티,034020,17,23200,5,-800,-3.33,8563767,5496725,640561146,8563767,-3.33,155.80,1.34,1.34,198356346850,1.33,1.33,198356346850 +KODEX 200,069500,18,33430,5,-230,-0.68,5437243,5068191,173600000,5437243,-0.68,107.28,3.13,3.13,182370539915,3.14,3.14,182370539915 +펩트론,087010,19,95100,5,-1700,-1.76,1802835,462123,23297350,1802835,-1.76,390.12,7.74,7.74,181451248500,8.19,8.19,181451248500 +SKC,011790,20,157500,2,2900,1.88,1129665,806257,37868298,1129665,1.88,140.11,2.98,2.98,181078782300,3.04,3.04,181078782300 +알테오젠,196170,21,391000,5,-1000,-0.26,444644,672576,53318828,444644,-0.26,66.11,0.83,0.83,173298758500,0.83,0.83,173298758500 +어보브반도체,102120,22,12930,1,2980,29.95,14002384,1526381,17780753,14002384,29.95,917.36,78.75,78.75,165578385450,72.02,72.02,165578385450 +KODEX 레버리지,122630,23,15065,5,-215,-1.41,10889626,13118118,153900000,10889626,-1.41,83.01,7.08,7.08,165215046900,7.13,7.13,165215046900 +유한양행,000100,24,136900,5,-500,-0.36,1179174,1440881,80209064,1179174,-0.36,81.84,1.47,1.47,162449413600,1.48,1.48,162449413600 +에스피소프트,443670,25,10900,2,1130,11.57,13864569,844492,24201392,13864569,11.57,1641.76,57.29,57.29,152020228140,57.63,57.63,152020228140 +현대차,005380,26,200500,5,-3000,-1.47,748360,605308,209416191,748360,-1.47,123.63,0.36,0.36,150943949500,0.36,0.36,150943949500 +KODEX 코스닥150레버리지,233740,27,8170,2,60,0.74,18025733,19492952,219900000,18025733,0.74,92.47,8.20,8.20,146569235080,8.16,8.16,146569235080 +삼천당제약,000250,28,201500,5,-9500,-4.50,718337,868927,23457472,718337,-4.50,82.67,3.06,3.06,145496204300,3.08,3.08,145496204300 +KB금융,105560,29,85900,2,1000,1.18,1695281,3473264,393528423,1695281,1.18,48.81,0.43,0.43,145219123300,0.43,0.43,145219123300 +와이씨켐,112290,30,27150,2,2150,8.60,5152626,2401843,10110545,5152626,8.60,214.53,50.96,50.96,141508556950,51.55,51.55,141508556950 diff --git a/top30/20250207/top30-tv-20250207-153001.csv b/top30/20250207/top30-tv-20250207-153001.csv new file mode 100644 index 000000000000..2c5691753ae0 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53800,5,-200,-0.37,13271629,16466025,5969782550,13271629,-0.37,80.60,0.22,0.22,715002329100,0.22,0.22,715002329100 +필옵틱스,161580,2,44100,2,5800,15.14,12972416,7892154,22850180,12972416,15.14,164.37,56.77,56.77,557125395650,55.29,55.29,557125395650 +클로봇,466100,3,18990,2,2520,15.30,29411196,38970040,24555148,29411196,15.30,75.47,119.78,119.78,548744275330,117.68,117.68,548744275330 +제주반도체,080220,4,16730,2,2570,18.15,31894207,2367715,34442833,31894207,18.15,1347.05,92.60,92.60,518756280340,90.03,90.03,518756280340 +현대로템,064350,5,79200,2,7700,10.77,6430835,8837883,109142293,6430835,10.77,72.76,5.89,5.89,510178436800,5.90,5.90,510178436800 +레인보우로보틱스,277810,6,410500,2,36000,9.61,1259803,1667849,19399858,1259803,9.61,75.53,6.49,6.49,486688955500,6.11,6.11,486688955500 +NAVER,035420,7,225000,5,-7000,-3.02,1850807,1718369,158437008,1850807,-3.02,107.71,1.17,1.17,423067343000,1.19,1.19,423067343000 +한화시스템,272210,8,25300,5,-500,-1.94,15144206,3644463,188919389,15144206,-1.94,415.54,8.02,8.02,408612878150,8.55,8.55,408612878150 +SK하이닉스,000660,9,201500,5,-2000,-0.98,1960391,4032622,728002365,1960391,-0.98,48.61,0.27,0.27,397876369500,0.27,0.27,397876369500 +전진건설로봇,079900,10,54600,1,12550,29.85,6494239,3928837,14592545,6494239,29.85,165.30,44.50,44.50,318734865500,40.00,40.00,318734865500 +에스오에스랩,464080,11,15380,2,2600,20.34,18561003,1192084,17681830,18561003,20.34,1557.02,104.97,104.97,284085765040,104.46,104.46,284085765040 +한화오션,042660,12,61900,2,200,0.32,3817075,11537056,306413394,3817075,0.32,33.09,1.25,1.25,235126364500,1.24,1.24,235126364500 +대동기어,008830,13,19430,2,4020,26.09,13059447,5024430,8987520,13059447,26.09,259.92,145.31,145.31,234502309500,134.29,134.29,234502309500 +카카오,035720,14,44550,5,-750,-1.66,4966945,9121099,443662117,4966945,-1.66,54.46,1.12,1.12,220441028600,1.12,1.12,220441028600 +KODEX 200선물인버스2X,252670,15,2360,2,35,1.51,90309758,101827080,503500000,90309758,1.51,88.69,17.94,17.94,211428989280,17.79,17.79,211428989280 +한화에어로스페이스,012450,16,419000,5,-1500,-0.36,493285,455172,45581161,493285,-0.36,108.37,1.08,1.08,209895254000,1.10,1.10,209895254000 +두산에너빌리티,034020,17,23200,5,-800,-3.33,8563767,5496725,640561146,8563767,-3.33,155.80,1.34,1.34,198356346850,1.33,1.33,198356346850 +KODEX 200,069500,18,33430,5,-230,-0.68,5437243,5068191,173600000,5437243,-0.68,107.28,3.13,3.13,182370539915,3.14,3.14,182370539915 +펩트론,087010,19,95100,5,-1700,-1.76,1802835,462123,23297350,1802835,-1.76,390.12,7.74,7.74,181451248500,8.19,8.19,181451248500 +SKC,011790,20,157500,2,2900,1.88,1129665,806257,37868298,1129665,1.88,140.11,2.98,2.98,181078782300,3.04,3.04,181078782300 +알테오젠,196170,21,391000,5,-1000,-0.26,444644,672576,53318828,444644,-0.26,66.11,0.83,0.83,173298758500,0.83,0.83,173298758500 +어보브반도체,102120,22,12930,1,2980,29.95,14002384,1526381,17780753,14002384,29.95,917.36,78.75,78.75,165578385450,72.02,72.02,165578385450 +KODEX 레버리지,122630,23,15065,5,-215,-1.41,10889626,13118118,153900000,10889626,-1.41,83.01,7.08,7.08,165215046900,7.13,7.13,165215046900 +유한양행,000100,24,136900,5,-500,-0.36,1179174,1440881,80209064,1179174,-0.36,81.84,1.47,1.47,162449413600,1.48,1.48,162449413600 +에스피소프트,443670,25,10900,2,1130,11.57,13864569,844492,24201392,13864569,11.57,1641.76,57.29,57.29,152020228140,57.63,57.63,152020228140 +현대차,005380,26,200500,5,-3000,-1.47,748360,605308,209416191,748360,-1.47,123.63,0.36,0.36,150943949500,0.36,0.36,150943949500 +KODEX 코스닥150레버리지,233740,27,8170,2,60,0.74,18025733,19492952,219900000,18025733,0.74,92.47,8.20,8.20,146569235080,8.16,8.16,146569235080 +삼천당제약,000250,28,201500,5,-9500,-4.50,718337,868927,23457472,718337,-4.50,82.67,3.06,3.06,145496204300,3.08,3.08,145496204300 +KB금융,105560,29,85900,2,1000,1.18,1695281,3473264,393528423,1695281,1.18,48.81,0.43,0.43,145219123300,0.43,0.43,145219123300 +와이씨켐,112290,30,27150,2,2150,8.60,5152626,2401843,10110545,5152626,8.60,214.53,50.96,50.96,141508556950,51.55,51.55,141508556950 diff --git a/top30/20250207/top30-tv-20250207-154002.csv b/top30/20250207/top30-tv-20250207-154002.csv new file mode 100644 index 000000000000..f64d515a8399 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53700,5,-300,-0.56,14307613,16466025,5969782550,14307613,-0.56,86.89,0.24,0.24,770634669900,0.24,0.24,770634669900 +필옵틱스,161580,2,44400,2,6100,15.93,13129212,7892154,22850180,13129212,15.93,166.36,57.46,57.46,564087138050,55.60,55.60,564087138050 +클로봇,466100,3,19100,2,2630,15.97,29571582,38970040,24555148,29571582,15.97,75.88,120.43,120.43,551807647930,117.66,117.66,551807647930 +제주반도체,080220,4,16710,2,2550,18.01,32107112,2367715,34442833,32107112,18.01,1356.04,93.22,93.22,522313922890,90.75,90.75,522313922890 +현대로템,064350,5,79600,2,8100,11.33,6518914,8837883,109142293,6518914,11.33,73.76,5.97,5.97,517189525200,5.95,5.95,517189525200 +레인보우로보틱스,277810,6,410500,2,36000,9.61,1296813,1667849,19399858,1296813,9.61,77.75,6.68,6.68,501881560500,6.30,6.30,501881560500 +SK하이닉스,000660,7,203000,5,-500,-0.25,2166200,4032622,728002365,2166200,-0.25,53.72,0.30,0.30,439655596500,0.30,0.30,439655596500 +NAVER,035420,8,225500,5,-6500,-2.80,1897132,1718369,158437008,1897132,-2.80,110.40,1.20,1.20,433513630500,1.21,1.21,433513630500 +한화시스템,272210,9,25300,5,-500,-1.94,15324462,3644463,188919389,15324462,-1.94,420.49,8.11,8.11,413173354950,8.64,8.64,413173354950 +전진건설로봇,079900,10,54600,1,12550,29.85,6497589,3928837,14592545,6497589,29.85,165.38,44.53,44.53,318917775500,40.03,40.03,318917775500 +에스오에스랩,464080,11,15410,2,2630,20.58,18725839,1192084,17681830,18725839,20.58,1570.85,105.90,105.90,286625887800,105.19,105.19,286625887800 +한화오션,042660,12,61900,2,200,0.32,3885386,11537056,306413394,3885386,0.32,33.68,1.27,1.27,239354815400,1.26,1.26,239354815400 +대동기어,008830,13,19490,2,4080,26.48,13166139,5024430,8987520,13166139,26.48,262.04,146.49,146.49,236581736580,135.06,135.06,236581736580 +카카오,035720,14,44500,5,-800,-1.77,5067978,9121099,443662117,5067978,-1.77,55.56,1.14,1.14,224936997100,1.14,1.14,224936997100 +KODEX 200선물인버스2X,252670,15,2360,2,35,1.51,92586959,101827080,503500000,92586959,1.51,90.93,18.39,18.39,216803183640,18.25,18.25,216803183640 +한화에어로스페이스,012450,16,418000,5,-2500,-0.59,505842,455172,45581161,505842,-0.59,111.13,1.11,1.11,215144080000,1.13,1.13,215144080000 +두산에너빌리티,034020,17,23200,5,-800,-3.33,8754259,5496725,640561146,8754259,-3.33,159.26,1.37,1.37,202775761250,1.36,1.36,202775761250 +KODEX 200,069500,18,33440,5,-220,-0.65,5551979,5068191,173600000,5551979,-0.65,109.55,3.20,3.20,186207311755,3.21,3.21,186207311755 +SKC,011790,19,157200,2,2600,1.68,1145430,806257,37868298,1145430,1.68,142.07,3.02,3.02,183557040300,3.08,3.08,183557040300 +펩트론,087010,20,95600,5,-1200,-1.24,1808911,462123,23297350,1808911,-1.24,391.43,7.76,7.76,182032114100,8.17,8.17,182032114100 +알테오젠,196170,21,391500,5,-500,-0.13,450510,672576,53318828,450510,-0.13,66.98,0.84,0.84,175595297500,0.84,0.84,175595297500 +KODEX 레버리지,122630,22,15070,5,-210,-1.37,11129098,13118118,153900000,11129098,-1.37,84.84,7.23,7.23,168823889940,7.28,7.28,168823889940 +유한양행,000100,23,136900,5,-500,-0.36,1203357,1440881,80209064,1203357,-0.36,83.52,1.50,1.50,165760066300,1.51,1.51,165760066300 +어보브반도체,102120,24,12930,1,2980,29.95,14007992,1526381,17780753,14007992,29.95,917.73,78.78,78.78,165650896890,72.05,72.05,165650896890 +현대차,005380,25,200500,5,-3000,-1.47,808194,605308,209416191,808194,-1.47,133.52,0.39,0.39,162940666500,0.39,0.39,162940666500 +KB금융,105560,26,86000,2,1100,1.30,1875924,3473264,393528423,1875924,1.30,54.01,0.48,0.48,160754421300,0.47,0.47,160754421300 +에스피소프트,443670,27,10900,2,1130,11.57,13960988,844492,24201392,13960988,11.57,1653.18,57.69,57.69,153071195240,58.03,58.03,153071195240 +KODEX 코스닥150레버리지,233740,28,8185,2,75,0.92,18327209,19492952,219900000,18327209,0.92,94.02,8.33,8.33,149036816140,8.28,8.28,149036816140 +삼천당제약,000250,29,201000,5,-10000,-4.74,730300,868927,23457472,730300,-4.74,84.05,3.11,3.11,147900767300,3.14,3.14,147900767300 +한화비전,489790,30,39450,2,2300,6.19,3740843,5088622,50488390,3740843,6.19,73.51,7.41,7.41,142383305650,7.15,7.15,142383305650 diff --git a/top30/20250207/top30-tv-20250207-155001.csv b/top30/20250207/top30-tv-20250207-155001.csv new file mode 100644 index 000000000000..88aba1f3a6ee --- /dev/null +++ b/top30/20250207/top30-tv-20250207-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53700,5,-300,-0.56,14313975,16466025,5969782550,14313975,-0.56,86.93,0.24,0.24,770976309300,0.24,0.24,770976309300 +필옵틱스,161580,2,44400,2,6100,15.93,13150498,7892154,22850180,13150498,15.93,166.63,57.55,57.55,565032236450,55.69,55.69,565032236450 +클로봇,466100,3,19100,2,2630,15.97,29593324,38970040,24555148,29593324,15.97,75.94,120.52,120.52,552222920130,117.74,117.74,552222920130 +제주반도체,080220,4,16710,2,2550,18.01,32137402,2367715,34442833,32137402,18.01,1357.32,93.31,93.31,522820068790,90.84,90.84,522820068790 +현대로템,064350,5,79600,2,8100,11.33,6519824,8837883,109142293,6519824,11.33,73.77,5.97,5.97,517261961200,5.95,5.95,517261961200 +레인보우로보틱스,277810,6,410500,2,36000,9.61,1298045,1667849,19399858,1298045,9.61,77.83,6.69,6.69,502387296500,6.31,6.31,502387296500 +SK하이닉스,000660,7,203000,5,-500,-0.25,2167185,4032622,728002365,2167185,-0.25,53.74,0.30,0.30,439855551500,0.30,0.30,439855551500 +NAVER,035420,8,225500,5,-6500,-2.80,1899656,1718369,158437008,1899656,-2.80,110.55,1.20,1.20,434082792500,1.21,1.21,434082792500 +한화시스템,272210,9,25300,5,-500,-1.94,15333358,3644463,188919389,15333358,-1.94,420.73,8.12,8.12,413398423750,8.65,8.65,413398423750 +전진건설로봇,079900,10,54600,1,12550,29.85,6497959,3928837,14592545,6497959,29.85,165.39,44.53,44.53,318937977500,40.03,40.03,318937977500 +에스오에스랩,464080,11,15410,2,2630,20.58,18765825,1192084,17681830,18765825,20.58,1574.20,106.13,106.13,287242072060,105.42,105.42,287242072060 +한화오션,042660,12,61900,2,200,0.32,3890366,11537056,306413394,3890366,0.32,33.72,1.27,1.27,239663077400,1.26,1.26,239663077400 +대동기어,008830,13,19490,2,4080,26.48,13180434,5024430,8987520,13180434,26.48,262.33,146.65,146.65,236860346130,135.22,135.22,236860346130 +카카오,035720,14,44500,5,-800,-1.77,5070919,9121099,443662117,5070919,-1.77,55.60,1.14,1.14,225067871600,1.14,1.14,225067871600 +KODEX 200선물인버스2X,252670,15,2360,2,35,1.51,92654698,101827080,503500000,92654698,1.51,90.99,18.40,18.40,216963047680,18.26,18.26,216963047680 +한화에어로스페이스,012450,16,418000,5,-2500,-0.59,505986,455172,45581161,505986,-0.59,111.16,1.11,1.11,215204272000,1.13,1.13,215204272000 +두산에너빌리티,034020,17,23200,5,-800,-3.33,8762358,5496725,640561146,8762358,-3.33,159.41,1.37,1.37,202963658050,1.37,1.37,202963658050 +KODEX 200,069500,18,33440,5,-220,-0.65,5552172,5068191,173600000,5552172,-0.65,109.55,3.20,3.20,186213765675,3.21,3.21,186213765675 +SKC,011790,19,157200,2,2600,1.68,1146550,806257,37868298,1146550,1.68,142.21,3.03,3.03,183733104300,3.09,3.09,183733104300 +펩트론,087010,20,95600,5,-1200,-1.24,1809272,462123,23297350,1809272,-1.24,391.51,7.77,7.77,182066625700,8.17,8.17,182066625700 +알테오젠,196170,21,391500,5,-500,-0.13,450656,672576,53318828,450656,-0.13,67.00,0.85,0.85,175652456500,0.84,0.84,175652456500 +KODEX 레버리지,122630,22,15070,5,-210,-1.37,11134781,13118118,153900000,11134781,-1.37,84.88,7.24,7.24,168909532750,7.28,7.28,168909532750 +유한양행,000100,23,136900,5,-500,-0.36,1204174,1440881,80209064,1204174,-0.36,83.57,1.50,1.50,165871913600,1.51,1.51,165871913600 +어보브반도체,102120,24,12930,1,2980,29.95,14009268,1526381,17780753,14009268,29.95,917.81,78.79,78.79,165667395570,72.06,72.06,165667395570 +현대차,005380,25,200500,5,-3000,-1.47,809068,605308,209416191,809068,-1.47,133.66,0.39,0.39,163115903500,0.39,0.39,163115903500 +KB금융,105560,26,86000,2,1100,1.30,1877309,3473264,393528423,1877309,1.30,54.05,0.48,0.48,160873531300,0.48,0.48,160873531300 +에스피소프트,443670,27,10900,2,1130,11.57,13961554,844492,24201392,13961554,11.57,1653.25,57.69,57.69,153077364640,58.03,58.03,153077364640 +KODEX 코스닥150레버리지,233740,28,8185,2,75,0.92,18329333,19492952,219900000,18329333,0.92,94.03,8.34,8.34,149054201080,8.28,8.28,149054201080 +삼천당제약,000250,29,201000,5,-10000,-4.74,731055,868927,23457472,731055,-4.74,84.13,3.12,3.12,148052522300,3.14,3.14,148052522300 +한화비전,489790,30,39450,2,2300,6.19,3748360,5088622,50488390,3748360,6.19,73.66,7.42,7.42,142679851300,7.16,7.16,142679851300 diff --git a/top30/20250207/top30-tv-20250207-160002.csv b/top30/20250207/top30-tv-20250207-160002.csv new file mode 100644 index 000000000000..1a8d1b66e8f4 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53700,5,-300,-0.56,14316867,16466025,5969782550,14316867,-0.56,86.95,0.24,0.24,771131609700,0.24,0.24,771131609700 +필옵틱스,161580,2,44400,2,6100,15.93,13152216,7892154,22850180,13152216,15.93,166.65,57.56,57.56,565108515650,55.70,55.70,565108515650 +클로봇,466100,3,19100,2,2630,15.97,29600913,38970040,24555148,29600913,15.97,75.96,120.55,120.55,552367870030,117.77,117.77,552367870030 +제주반도체,080220,4,16710,2,2550,18.01,32144837,2367715,34442833,32144837,18.01,1357.63,93.33,93.33,522944307640,90.86,90.86,522944307640 +현대로템,064350,5,79600,2,8100,11.33,6523254,8837883,109142293,6523254,11.33,73.81,5.98,5.98,517534989200,5.96,5.96,517534989200 +레인보우로보틱스,277810,6,410500,2,36000,9.61,1301738,1667849,19399858,1301738,9.61,78.05,6.71,6.71,503903273000,6.33,6.33,503903273000 +SK하이닉스,000660,7,203000,5,-500,-0.25,2167563,4032622,728002365,2167563,-0.25,53.75,0.30,0.30,439932285500,0.30,0.30,439932285500 +NAVER,035420,8,225500,5,-6500,-2.80,1900621,1718369,158437008,1900621,-2.80,110.61,1.20,1.20,434300400000,1.22,1.22,434300400000 +한화시스템,272210,9,25300,5,-500,-1.94,15337850,3644463,188919389,15337850,-1.94,420.85,8.12,8.12,413512071350,8.65,8.65,413512071350 +전진건설로봇,079900,10,54600,1,12550,29.85,6498198,3928837,14592545,6498198,29.85,165.40,44.53,44.53,318951026900,40.03,40.03,318951026900 +에스오에스랩,464080,11,15410,2,2630,20.58,18785671,1192084,17681830,18785671,20.58,1575.87,106.24,106.24,287547898920,105.53,105.53,287547898920 +한화오션,042660,12,61900,2,200,0.32,3891557,11537056,306413394,3891557,0.32,33.73,1.27,1.27,239736800300,1.26,1.26,239736800300 +대동기어,008830,13,19490,2,4080,26.48,13182577,5024430,8987520,13182577,26.48,262.37,146.68,146.68,236902113200,135.24,135.24,236902113200 +카카오,035720,14,44500,5,-800,-1.77,5072813,9121099,443662117,5072813,-1.77,55.62,1.14,1.14,225152154600,1.14,1.14,225152154600 +KODEX 200선물인버스2X,252670,15,2360,2,35,1.51,92671933,101827080,503500000,92671933,1.51,91.01,18.41,18.41,217003722280,18.26,18.26,217003722280 +한화에어로스페이스,012450,16,418000,5,-2500,-0.59,506012,455172,45581161,506012,-0.59,111.17,1.11,1.11,215215140000,1.13,1.13,215215140000 +두산에너빌리티,034020,17,23200,5,-800,-3.33,8769689,5496725,640561146,8769689,-3.33,159.54,1.37,1.37,203133737250,1.37,1.37,203133737250 +KODEX 200,069500,18,33440,5,-220,-0.65,5552172,5068191,173600000,5552172,-0.65,109.55,3.20,3.20,186213765675,3.21,3.21,186213765675 +SKC,011790,19,157200,2,2600,1.68,1147023,806257,37868298,1147023,1.68,142.27,3.03,3.03,183807459900,3.09,3.09,183807459900 +펩트론,087010,20,95600,5,-1200,-1.24,1809371,462123,23297350,1809371,-1.24,391.53,7.77,7.77,182076090100,8.18,8.18,182076090100 +알테오젠,196170,21,391500,5,-500,-0.13,450682,672576,53318828,450682,-0.13,67.01,0.85,0.85,175662635500,0.84,0.84,175662635500 +KODEX 레버리지,122630,22,15070,5,-210,-1.37,11135045,13118118,153900000,11135045,-1.37,84.88,7.24,7.24,168913511230,7.28,7.28,168913511230 +유한양행,000100,23,136900,5,-500,-0.36,1205194,1440881,80209064,1205194,-0.36,83.64,1.50,1.50,166011551600,1.51,1.51,166011551600 +어보브반도체,102120,24,12930,1,2980,29.95,14010053,1526381,17780753,14010053,29.95,917.86,78.79,78.79,165677545620,72.06,72.06,165677545620 +현대차,005380,25,200500,5,-3000,-1.47,809305,605308,209416191,809305,-1.47,133.70,0.39,0.39,163163422000,0.39,0.39,163163422000 +KB금융,105560,26,86000,2,1100,1.30,1878065,3473264,393528423,1878065,1.30,54.07,0.48,0.48,160938547300,0.48,0.48,160938547300 +에스피소프트,443670,27,10900,2,1130,11.57,13962358,844492,24201392,13962358,11.57,1653.34,57.69,57.69,153086128240,58.03,58.03,153086128240 +KODEX 코스닥150레버리지,233740,28,8185,2,75,0.92,18329470,19492952,219900000,18329470,0.92,94.03,8.34,8.34,149055322425,8.28,8.28,149055322425 +삼천당제약,000250,29,201000,5,-10000,-4.74,731896,868927,23457472,731896,-4.74,84.23,3.12,3.12,148221563300,3.14,3.14,148221563300 +한화비전,489790,30,39450,2,2300,6.19,3751476,5088622,50488390,3751476,6.19,73.72,7.43,7.43,142802777500,7.17,7.17,142802777500 diff --git a/top30/20250207/top30-tv-20250207-161002.csv b/top30/20250207/top30-tv-20250207-161002.csv new file mode 100644 index 000000000000..c3297126b99f --- /dev/null +++ b/top30/20250207/top30-tv-20250207-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53700,5,-300,-0.56,14316867,16466025,5969782550,14316867,-0.56,86.95,0.24,0.24,771131609700,0.24,0.24,771131609700 +필옵틱스,161580,2,44400,2,6100,15.93,13152216,7892154,22850180,13152216,15.93,166.65,57.56,57.56,565108515650,55.70,55.70,565108515650 +클로봇,466100,3,19100,2,2630,15.97,29600913,38970040,24555148,29600913,15.97,75.96,120.55,120.55,552367870030,117.77,117.77,552367870030 +제주반도체,080220,4,16710,2,2550,18.01,32144837,2367715,34442833,32144837,18.01,1357.63,93.33,93.33,522944307640,90.86,90.86,522944307640 +현대로템,064350,5,79600,2,8100,11.33,6524244,8837883,109142293,6524244,11.33,73.82,5.98,5.98,517613694200,5.96,5.96,517613694200 +레인보우로보틱스,277810,6,410500,2,36000,9.61,1301738,1667849,19399858,1301738,9.61,78.05,6.71,6.71,503903273000,6.33,6.33,503903273000 +SK하이닉스,000660,7,203000,5,-500,-0.25,2167563,4032622,728002365,2167563,-0.25,53.75,0.30,0.30,439932285500,0.30,0.30,439932285500 +NAVER,035420,8,225500,5,-6500,-2.80,1900621,1718369,158437008,1900621,-2.80,110.61,1.20,1.20,434300400000,1.22,1.22,434300400000 +한화시스템,272210,9,25300,5,-500,-1.94,15337850,3644463,188919389,15337850,-1.94,420.85,8.12,8.12,413512071350,8.65,8.65,413512071350 +전진건설로봇,079900,10,54600,1,12550,29.85,6498198,3928837,14592545,6498198,29.85,165.40,44.53,44.53,318951026900,40.03,40.03,318951026900 +에스오에스랩,464080,11,15410,2,2630,20.58,18785671,1192084,17681830,18785671,20.58,1575.87,106.24,106.24,287547898920,105.53,105.53,287547898920 +한화오션,042660,12,61900,2,200,0.32,3891557,11537056,306413394,3891557,0.32,33.73,1.27,1.27,239736800300,1.26,1.26,239736800300 +대동기어,008830,13,19490,2,4080,26.48,13182577,5024430,8987520,13182577,26.48,262.37,146.68,146.68,236902113200,135.24,135.24,236902113200 +카카오,035720,14,44500,5,-800,-1.77,5072813,9121099,443662117,5072813,-1.77,55.62,1.14,1.14,225152154600,1.14,1.14,225152154600 +KODEX 200선물인버스2X,252670,15,2360,2,35,1.51,92671933,101827080,503500000,92671933,1.51,91.01,18.41,18.41,217003722280,18.26,18.26,217003722280 +한화에어로스페이스,012450,16,418000,5,-2500,-0.59,506012,455172,45581161,506012,-0.59,111.17,1.11,1.11,215215140000,1.13,1.13,215215140000 +두산에너빌리티,034020,17,23200,5,-800,-3.33,8769689,5496725,640561146,8769689,-3.33,159.54,1.37,1.37,203133737250,1.37,1.37,203133737250 +KODEX 200,069500,18,33440,5,-220,-0.65,5552172,5068191,173600000,5552172,-0.65,109.55,3.20,3.20,186213765675,3.21,3.21,186213765675 +SKC,011790,19,157200,2,2600,1.68,1147023,806257,37868298,1147023,1.68,142.27,3.03,3.03,183807459900,3.09,3.09,183807459900 +펩트론,087010,20,95600,5,-1200,-1.24,1809371,462123,23297350,1809371,-1.24,391.53,7.77,7.77,182076090100,8.18,8.18,182076090100 +알테오젠,196170,21,391500,5,-500,-0.13,450682,672576,53318828,450682,-0.13,67.01,0.85,0.85,175662635500,0.84,0.84,175662635500 +KODEX 레버리지,122630,22,15070,5,-210,-1.37,11135045,13118118,153900000,11135045,-1.37,84.88,7.24,7.24,168913511230,7.28,7.28,168913511230 +유한양행,000100,23,136900,5,-500,-0.36,1205194,1440881,80209064,1205194,-0.36,83.64,1.50,1.50,166011551600,1.51,1.51,166011551600 +어보브반도체,102120,24,12930,1,2980,29.95,14010053,1526381,17780753,14010053,29.95,917.86,78.79,78.79,165677545620,72.06,72.06,165677545620 +현대차,005380,25,200500,5,-3000,-1.47,809305,605308,209416191,809305,-1.47,133.70,0.39,0.39,163163422000,0.39,0.39,163163422000 +KB금융,105560,26,86000,2,1100,1.30,1878065,3473264,393528423,1878065,1.30,54.07,0.48,0.48,160938547300,0.48,0.48,160938547300 +에스피소프트,443670,27,10900,2,1130,11.57,13962358,844492,24201392,13962358,11.57,1653.34,57.69,57.69,153086128240,58.03,58.03,153086128240 +KODEX 코스닥150레버리지,233740,28,8185,2,75,0.92,18329470,19492952,219900000,18329470,0.92,94.03,8.34,8.34,149055322425,8.28,8.28,149055322425 +삼천당제약,000250,29,201000,5,-10000,-4.74,731896,868927,23457472,731896,-4.74,84.23,3.12,3.12,148221563300,3.14,3.14,148221563300 +한화비전,489790,30,39450,2,2300,6.19,3751476,5088622,50488390,3751476,6.19,73.72,7.43,7.43,142802777500,7.17,7.17,142802777500 diff --git a/top30/20250207/top30-tv-20250207-162002.csv b/top30/20250207/top30-tv-20250207-162002.csv new file mode 100644 index 000000000000..ae8aec841444 --- /dev/null +++ b/top30/20250207/top30-tv-20250207-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53700,5,-300,-0.56,14320529,16466025,5969782550,14320529,-0.56,86.97,0.24,0.24,771328625300,0.24,0.24,771328625300 +필옵틱스,161580,2,44400,2,6100,15.93,13167097,7892154,22850180,13167097,15.93,166.84,57.62,57.62,565776672550,55.77,55.77,565776672550 +클로봇,466100,3,19100,2,2630,15.97,29617287,38970040,24555148,29617287,15.97,76.00,120.62,120.62,552676683670,117.84,117.84,552676683670 +제주반도체,080220,4,16710,2,2550,18.01,32153442,2367715,34442833,32153442,18.01,1357.99,93.35,93.35,523088269290,90.89,90.89,523088269290 +현대로템,064350,5,79600,2,8100,11.33,6524244,8837883,109142293,6524244,11.33,73.82,5.98,5.98,517613694200,5.96,5.96,517613694200 +레인보우로보틱스,277810,6,410500,2,36000,9.61,1303420,1667849,19399858,1303420,9.61,78.15,6.72,6.72,504590370000,6.34,6.34,504590370000 +SK하이닉스,000660,7,203000,5,-500,-0.25,2168051,4032622,728002365,2168051,-0.25,53.76,0.30,0.30,440031105500,0.30,0.30,440031105500 +NAVER,035420,8,225500,5,-6500,-2.80,1900922,1718369,158437008,1900922,-2.80,110.62,1.20,1.20,434368125000,1.22,1.22,434368125000 +한화시스템,272210,9,25300,5,-500,-1.94,15345547,3644463,188919389,15345547,-1.94,421.06,8.12,8.12,413706805450,8.66,8.66,413706805450 +전진건설로봇,079900,10,54600,1,12550,29.85,6498918,3928837,14592545,6498918,29.85,165.42,44.54,44.54,318990338900,40.04,40.04,318990338900 +에스오에스랩,464080,11,15410,2,2630,20.58,18804736,1192084,17681830,18804736,20.58,1577.47,106.35,106.35,287843215770,105.64,105.64,287843215770 +한화오션,042660,12,61900,2,200,0.32,3892606,11537056,306413394,3892606,0.32,33.74,1.27,1.27,239801628500,1.26,1.26,239801628500 +대동기어,008830,13,19490,2,4080,26.48,13196567,5024430,8987520,13196567,26.48,262.65,146.83,146.83,237175757600,135.40,135.40,237175757600 +카카오,035720,14,44500,5,-800,-1.77,5077162,9121099,443662117,5077162,-1.77,55.66,1.14,1.14,225345685100,1.14,1.14,225345685100 +KODEX 200선물인버스2X,252670,15,2360,2,35,1.51,92710783,101827080,503500000,92710783,1.51,91.05,18.41,18.41,217095408280,18.27,18.27,217095408280 +한화에어로스페이스,012450,16,418000,5,-2500,-0.59,506235,455172,45581161,506235,-0.59,111.22,1.11,1.11,215308465500,1.13,1.13,215308465500 +두산에너빌리티,034020,17,23200,5,-800,-3.33,8773258,5496725,640561146,8773258,-3.33,159.61,1.37,1.37,203216538050,1.37,1.37,203216538050 +KODEX 200,069500,18,33440,5,-220,-0.65,5554190,5068191,173600000,5554190,-0.65,109.59,3.20,3.20,186281247595,3.21,3.21,186281247595 +SKC,011790,19,157200,2,2600,1.68,1147215,806257,37868298,1147215,1.68,142.29,3.03,3.03,183837795900,3.09,3.09,183837795900 +펩트론,087010,20,95600,5,-1200,-1.24,1809564,462123,23297350,1809564,-1.24,391.58,7.77,7.77,182094560200,8.18,8.18,182094560200 +알테오젠,196170,21,391500,5,-500,-0.13,450739,672576,53318828,450739,-0.13,67.02,0.85,0.85,175684951000,0.84,0.84,175684951000 +KODEX 레버리지,122630,22,15070,5,-210,-1.37,11143250,13118118,153900000,11143250,-1.37,84.95,7.24,7.24,169037242630,7.29,7.29,169037242630 +유한양행,000100,23,136900,5,-500,-0.36,1205455,1440881,80209064,1205455,-0.36,83.66,1.50,1.50,166047308600,1.51,1.51,166047308600 +어보브반도체,102120,24,12930,1,2980,29.95,14021945,1526381,17780753,14021945,29.95,918.64,78.86,78.86,165830119980,72.13,72.13,165830119980 +현대차,005380,25,200500,5,-3000,-1.47,809329,605308,209416191,809329,-1.47,133.71,0.39,0.39,163168234000,0.39,0.39,163168234000 +KB금융,105560,26,86000,2,1100,1.30,1879191,3473264,393528423,1879191,1.30,54.10,0.48,0.48,161035383300,0.48,0.48,161035383300 +에스피소프트,443670,27,10900,2,1130,11.57,14022958,844492,24201392,14022958,11.57,1660.52,57.94,57.94,153765454240,58.29,58.29,153765454240 +KODEX 코스닥150레버리지,233740,28,8185,2,75,0.92,18338909,19492952,219900000,18338909,0.92,94.08,8.34,8.34,149132439055,8.29,8.29,149132439055 +삼천당제약,000250,29,201000,5,-10000,-4.74,732257,868927,23457472,732257,-4.74,84.27,3.12,3.12,148293763300,3.15,3.15,148293763300 +한화비전,489790,30,39450,2,2300,6.19,3760342,5088622,50488390,3760342,6.19,73.90,7.45,7.45,143154314400,7.19,7.19,143154314400 diff --git a/top30/20250207/top30-tv-20250207-163001.csv b/top30/20250207/top30-tv-20250207-163001.csv new file mode 100644 index 000000000000..4722f07d739b --- /dev/null +++ b/top30/20250207/top30-tv-20250207-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53700,5,-300,-0.56,14324820,16466025,5969782550,14324820,-0.56,87.00,0.24,0.24,771559481100,0.24,0.24,771559481100 +필옵틱스,161580,2,44400,2,6100,15.93,13203681,7892154,22850180,13203681,15.93,167.30,57.78,57.78,567437586150,55.93,55.93,567437586150 +클로봇,466100,3,19100,2,2630,15.97,29629142,38970040,24555148,29629142,15.97,76.03,120.66,120.66,552899913320,117.89,117.89,552899913320 +제주반도체,080220,4,16710,2,2550,18.01,32165438,2367715,34442833,32165438,18.01,1358.50,93.39,93.39,523288362570,90.92,90.92,523288362570 +현대로템,064350,5,79600,2,8100,11.33,6525347,8837883,109142293,6525347,11.33,73.83,5.98,5.98,517701382700,5.96,5.96,517701382700 +레인보우로보틱스,277810,6,410500,2,36000,9.61,1305817,1667849,19399858,1305817,9.61,78.29,6.73,6.73,505573140000,6.35,6.35,505573140000 +SK하이닉스,000660,7,203000,5,-500,-0.25,2168573,4032622,728002365,2168573,-0.25,53.78,0.30,0.30,440136810500,0.30,0.30,440136810500 +NAVER,035420,8,225500,5,-6500,-2.80,1901371,1718369,158437008,1901371,-2.80,110.65,1.20,1.20,434469150000,1.22,1.22,434469150000 +한화시스템,272210,9,25300,5,-500,-1.94,15354119,3644463,188919389,15354119,-1.94,421.30,8.13,8.13,413922819850,8.66,8.66,413922819850 +전진건설로봇,079900,10,54600,1,12550,29.85,6499271,3928837,14592545,6499271,29.85,165.42,44.54,44.54,319009612700,40.04,40.04,319009612700 +에스오에스랩,464080,11,15410,2,2630,20.58,18818083,1192084,17681830,18818083,20.58,1578.59,106.43,106.43,288049827330,105.72,105.72,288049827330 +한화오션,042660,12,61900,2,200,0.32,3893754,11537056,306413394,3893754,0.32,33.75,1.27,1.27,239872460100,1.26,1.26,239872460100 +대동기어,008830,13,19490,2,4080,26.48,13209515,5024430,8987520,13209515,26.48,262.91,146.98,146.98,237428243600,135.54,135.54,237428243600 +카카오,035720,14,44500,5,-800,-1.77,5078512,9121099,443662117,5078512,-1.77,55.68,1.14,1.14,225405692600,1.14,1.14,225405692600 +KODEX 200선물인버스2X,252670,15,2360,2,35,1.51,92773166,101827080,503500000,92773166,1.51,91.11,18.43,18.43,217242632160,18.28,18.28,217242632160 +한화에어로스페이스,012450,16,418000,5,-2500,-0.59,506304,455172,45581161,506304,-0.59,111.23,1.11,1.11,215337342000,1.13,1.13,215337342000 +두산에너빌리티,034020,17,23200,5,-800,-3.33,8774108,5496725,640561146,8774108,-3.33,159.62,1.37,1.37,203236258050,1.37,1.37,203236258050 +KODEX 200,069500,18,33440,5,-220,-0.65,5557275,5068191,173600000,5557275,-0.65,109.65,3.20,3.20,186384425420,3.21,3.21,186384425420 +SKC,011790,19,157200,2,2600,1.68,1147783,806257,37868298,1147783,1.68,142.36,3.03,3.03,183927483100,3.09,3.09,183927483100 +펩트론,087010,20,95600,5,-1200,-1.24,1810290,462123,23297350,1810290,-1.24,391.73,7.77,7.77,182163602800,8.18,8.18,182163602800 +알테오젠,196170,21,391500,5,-500,-0.13,450833,672576,53318828,450833,-0.13,67.03,0.85,0.85,175721752000,0.84,0.84,175721752000 +KODEX 레버리지,122630,22,15070,5,-210,-1.37,11151041,13118118,153900000,11151041,-1.37,85.00,7.25,7.25,169154730910,7.29,7.29,169154730910 +유한양행,000100,23,136900,5,-500,-0.36,1206136,1440881,80209064,1206136,-0.36,83.71,1.50,1.50,166140605600,1.51,1.51,166140605600 +어보브반도체,102120,24,12930,1,2980,29.95,14036974,1526381,17780753,14036974,29.95,919.62,78.94,78.94,166022641470,72.21,72.21,166022641470 +현대차,005380,25,200500,5,-3000,-1.47,809409,605308,209416191,809409,-1.47,133.72,0.39,0.39,163184314000,0.39,0.39,163184314000 +KB금융,105560,26,86000,2,1100,1.30,1879265,3473264,393528423,1879265,1.30,54.11,0.48,0.48,161041739900,0.48,0.48,161041739900 +에스피소프트,443670,27,10900,2,1130,11.57,14104658,844492,24201392,14104658,11.57,1670.19,58.28,58.28,154688664240,58.64,58.64,154688664240 +KODEX 코스닥150레버리지,233740,28,8185,2,75,0.92,18353636,19492952,219900000,18353636,0.92,94.16,8.35,8.35,149252758645,8.29,8.29,149252758645 +삼천당제약,000250,29,201000,5,-10000,-4.74,732448,868927,23457472,732448,-4.74,84.29,3.12,3.12,148332154300,3.15,3.15,148332154300 +한화비전,489790,30,39450,2,2300,6.19,3767762,5088622,50488390,3767762,6.19,74.04,7.46,7.46,143448888400,7.20,7.20,143448888400 diff --git a/top30/20250207/top30-tv-20250207-165002.csv b/top30/20250207/top30-tv-20250207-165002.csv new file mode 100644 index 000000000000..7b5db93d894e --- /dev/null +++ b/top30/20250207/top30-tv-20250207-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53700,5,-300,-0.56,14330705,16466025,5969782550,14330705,-0.56,87.03,0.24,0.24,771876094100,0.24,0.24,771876094100 +필옵틱스,161580,2,44400,2,6100,15.93,13265959,7892154,22850180,13265959,15.93,168.09,58.06,58.06,570253042400,56.21,56.21,570253042400 +클로봇,466100,3,19100,2,2630,15.97,29651461,38970040,24555148,29651461,15.97,76.09,120.75,120.75,553324632870,117.98,117.98,553324632870 +제주반도체,080220,4,16710,2,2550,18.01,32193905,2367715,34442833,32193905,18.01,1359.70,93.47,93.47,523758491570,91.00,91.00,523758491570 +현대로템,064350,5,79600,2,8100,11.33,6530116,8837883,109142293,6530116,11.33,73.89,5.98,5.98,518081613100,5.96,5.96,518081613100 +레인보우로보틱스,277810,6,410500,2,36000,9.61,1308942,1667849,19399858,1308942,9.61,78.48,6.75,6.75,506857958000,6.36,6.36,506857958000 +SK하이닉스,000660,7,203000,5,-500,-0.25,2169934,4032622,728002365,2169934,-0.25,53.81,0.30,0.30,440412413000,0.30,0.30,440412413000 +NAVER,035420,8,225500,5,-6500,-2.80,1902730,1718369,158437008,1902730,-2.80,110.73,1.20,1.20,434774925000,1.22,1.22,434774925000 +한화시스템,272210,9,25300,5,-500,-1.94,15371765,3644463,188919389,15371765,-1.94,421.78,8.14,8.14,414366845650,8.67,8.67,414366845650 +전진건설로봇,079900,10,54600,1,12550,29.85,6500126,3928837,14592545,6500126,29.85,165.45,44.54,44.54,319056295700,40.04,40.04,319056295700 +에스오에스랩,464080,11,15410,2,2630,20.58,18843818,1192084,17681830,18843818,20.58,1580.75,106.57,106.57,288443988690,105.86,105.86,288443988690 +한화오션,042660,12,61900,2,200,0.32,3897961,11537056,306413394,3897961,0.32,33.79,1.27,1.27,240132360300,1.27,1.27,240132360300 +대동기어,008830,13,19490,2,4080,26.48,13233280,5024430,8987520,13233280,26.48,263.38,147.24,147.24,237893087000,135.81,135.81,237893087000 +카카오,035720,14,44500,5,-800,-1.77,5082225,9121099,443662117,5082225,-1.77,55.72,1.15,1.15,225570609350,1.14,1.14,225570609350 +KODEX 200선물인버스2X,252670,15,2360,2,35,1.51,92789746,101827080,503500000,92789746,1.51,91.12,18.43,18.43,217281678060,18.29,18.29,217281678060 +한화에어로스페이스,012450,16,418000,5,-2500,-0.59,506435,455172,45581161,506435,-0.59,111.26,1.11,1.11,215392100000,1.13,1.13,215392100000 +두산에너빌리티,034020,17,23200,5,-800,-3.33,8784910,5496725,640561146,8784910,-3.33,159.82,1.37,1.37,203486864450,1.37,1.37,203486864450 +KODEX 200,069500,18,33440,5,-220,-0.65,5558764,5068191,173600000,5558764,-0.65,109.68,3.20,3.20,186434225550,3.21,3.21,186434225550 +SKC,011790,19,157200,2,2600,1.68,1149810,806257,37868298,1149810,1.68,142.61,3.04,3.04,184247090400,3.10,3.10,184247090400 +펩트론,087010,20,95600,5,-1200,-1.24,1816550,462123,23297350,1816550,-1.24,393.09,7.80,7.80,182749210800,8.21,8.21,182749210800 +알테오젠,196170,21,391500,5,-500,-0.13,451192,672576,53318828,451192,-0.13,67.08,0.85,0.85,175861941500,0.84,0.84,175861941500 +KODEX 레버리지,122630,22,15070,5,-210,-1.37,11167016,13118118,153900000,11167016,-1.37,85.13,7.26,7.26,169395583910,7.30,7.30,169395583910 +어보브반도체,102120,23,12930,1,2980,29.95,14073653,1526381,17780753,14073653,29.95,922.03,79.15,79.15,166492132670,72.42,72.42,166492132670 +유한양행,000100,24,136900,5,-500,-0.36,1207833,1440881,80209064,1207833,-0.36,83.83,1.51,1.51,166373264300,1.52,1.52,166373264300 +현대차,005380,25,200500,5,-3000,-1.47,809702,605308,209416191,809702,-1.47,133.77,0.39,0.39,163243060500,0.39,0.39,163243060500 +KB금융,105560,26,86000,2,1100,1.30,1879530,3473264,393528423,1879530,1.30,54.11,0.48,0.48,161064503400,0.48,0.48,161064503400 +에스피소프트,443670,27,10900,2,1130,11.57,14200456,844492,24201392,14200456,11.57,1681.54,58.68,58.68,155758903200,59.05,59.05,155758903200 +KODEX 코스닥150레버리지,233740,28,8185,2,75,0.92,18357478,19492952,219900000,18357478,0.92,94.17,8.35,8.35,149284154670,8.29,8.29,149284154670 +삼천당제약,000250,29,201000,5,-10000,-4.74,734277,868927,23457472,734277,-4.74,84.50,3.13,3.13,148698868800,3.15,3.15,148698868800 +한화비전,489790,30,39450,2,2300,6.19,3789520,5088622,50488390,3789520,6.19,74.47,7.51,7.51,144315228500,7.25,7.25,144315228500 diff --git a/top30/20250207/top30-vir-20250207-090001.csv b/top30/20250207/top30-vir-20250207-090001.csv new file mode 100644 index 000000000000..dac76c4ce054 --- /dev/null +++ b/top30/20250207/top30-vir-20250207-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +DRB동일,004840,1,4280,3,0,0.00,12000,12964,19930000,12000,0.00,92.56,0.06,0.06,51360000,0.06,0.06,51360000 +마이크로디지탈,305090,2,10930,3,0,0.00,20000,91731,16637660,20000,0.00,21.80,0.12,0.12,218600000,0.12,0.12,218600000 +딜리,131180,3,870,3,0,0.00,1257,8237,29350000,1257,0.00,15.26,0.00,0.00,1093590,0.00,0.00,1093590 +화천기공,000850,4,27000,3,0,0.00,183,1493,2200000,183,0.00,12.26,0.01,0.01,4941000,0.01,0.01,4941000 +ACE 멕시코MSCI(합성),291130,5,12580,3,0,0.00,266,2446,900000,266,0.00,10.87,0.03,0.03,3346280,0.03,0.03,3346280 +삼호개발,010960,6,3040,3,0,0.00,500,10879,25000000,500,0.00,4.60,0.00,0.00,1520000,0.00,0.00,1520000 +티피씨글로벌,130740,7,1931,3,0,0.00,2823,67070,11276679,2823,0.00,4.21,0.03,0.03,5451213,0.03,0.03,5451213 +한국큐빅,021650,8,2185,3,0,0.00,321,7936,16350563,321,0.00,4.04,0.00,0.00,701385,0.00,0.00,701385 +PLUS 미국다우존스고배당주(합성 H),213630,9,17535,3,0,0.00,208,5639,950000,208,0.00,3.69,0.02,0.02,3647280,0.02,0.02,3647280 +TIGER 미국테크TOP10 INDXX(H),472160,10,15030,3,0,0.00,29217,904761,18350000,29217,0.00,3.23,0.16,0.16,439131510,0.16,0.16,439131510 +신한 인버스 2X 다우존스지수 선물 ETN(H),Q500028,11,1346,2,14,1.05,2000,62897,10000000,2000,1.05,3.18,0.02,0.02,2692000,0.02,0.02,2692000 +현대코퍼레이션홀딩스,227840,12,10370,3,0,0.00,84,2716,9100836,84,0.00,3.09,0.00,0.00,871080,0.00,0.00,871080 +TIGER 글로벌클라우드컴퓨팅INDXX,371450,13,13710,5,-10,-0.07,511,16622,2840000,511,-0.07,3.07,0.02,0.02,7010820,0.02,0.02,7010820 +나인테크,267320,14,2340,3,0,0.00,22250,819052,43664104,22250,0.00,2.72,0.05,0.05,52065000,0.05,0.05,52065000 +빅솔론,093190,15,4825,3,0,0.00,2400,117808,19238905,2400,0.00,2.04,0.01,0.01,11580000,0.01,0.01,11580000 +삼천리,004690,16,90100,3,0,0.00,60,3004,4055025,60,0.00,2.00,0.00,0.00,5406000,0.00,0.00,5406000 +토박스코리아,215480,17,2545,3,0,0.00,648,33802,9400000,648,0.00,1.92,0.01,0.01,1649160,0.01,0.01,1649160 +경인전자,009140,18,19390,3,0,0.00,60,3509,1570797,60,0.00,1.71,0.00,0.00,1163400,0.00,0.00,1163400 +갤럭시아에스엠,011420,19,2005,5,-5,-0.25,2664,169903,27549644,2664,-0.25,1.57,0.01,0.01,5341320,0.01,0.01,5341320 +영림원소프트랩,060850,20,5590,3,0,0.00,500,38296,8131000,500,0.00,1.31,0.01,0.01,2795000,0.01,0.01,2795000 +오브젠,417860,21,10640,3,0,0.00,587,47909,4430614,587,0.00,1.23,0.01,0.01,6245680,0.01,0.01,6245680 +TBH글로벌,084870,22,1078,3,0,0.00,1192,98761,20856819,1192,0.00,1.21,0.01,0.01,1284976,0.01,0.01,1284976 +KODEX 차이나CSI300,283580,23,12300,3,0,0.00,960,82814,8650000,960,0.00,1.16,0.01,0.01,11808000,0.01,0.01,11808000 +퓨릿,445180,24,5930,3,0,0.00,199,18740,16769188,199,0.00,1.06,0.00,0.00,1180070,0.00,0.00,1180070 +제일테크노스,038010,25,6380,3,0,0.00,214,20457,9000000,214,0.00,1.05,0.00,0.00,1365320,0.00,0.00,1365320 +스킨앤스킨,159910,26,618,3,0,0.00,621,62591,36410098,621,0.00,0.99,0.00,0.00,383778,0.00,0.00,383778 +TCC스틸,002710,27,25250,5,-300,-1.17,1123,116931,26213697,1123,-1.17,0.96,0.00,0.00,28355750,0.00,0.00,28355750 +수산인더스트리,126720,28,20800,3,0,0.00,150,16580,14286000,150,0.00,0.90,0.00,0.00,3120000,0.00,0.00,3120000 +콜마홀딩스,024720,29,6860,3,0,0.00,200,22871,34296259,200,0.00,0.87,0.00,0.00,1372000,0.00,0.00,1372000 +윙스풋,335870,30,1607,3,0,0.00,1020,126492,16681422,1020,0.00,0.81,0.01,0.01,1639140,0.01,0.01,1639140 diff --git a/top30/20250207/top30-vir-20250207-091001.csv b/top30/20250207/top30-vir-20250207-091001.csv new file mode 100644 index 000000000000..9821bf3d9593 --- /dev/null +++ b/top30/20250207/top30-vir-20250207-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대신 레버리지 코스닥 150 선물 ETN,Q510026,1,27135,2,70,0.26,4964,13,1000000,4964,0.26,9999.99,0.50,0.50,133990495,0.49,0.49,133990495 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,10600,5,-70,-0.66,1301,13,3000000,1301,-0.66,9999.99,0.04,0.04,13790600,0.04,0.04,13790600 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,3,12570,5,-210,-1.64,93,2,1000000,93,-1.64,4650.00,0.01,0.01,1169240,0.01,0.01,1169240 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,27060,2,105,0.39,1480,60,1000000,1480,0.39,2466.67,0.15,0.15,40048585,0.15,0.15,40048585 +WON 단기국공채액티브,458030,5,53305,2,20,0.04,299,13,794000,299,0.04,2300.00,0.04,0.04,15938195,0.04,0.04,15938195 +한투 레버리지 코스닥150선물 ETN,Q570081,6,27090,5,-45,-0.17,1478,78,1000000,1478,-0.17,1894.87,0.15,0.15,40038745,0.15,0.15,40038745 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,7,26845,5,-55,-0.20,3491,307,500000,3491,-0.20,1137.13,0.70,0.70,93745680,0.70,0.70,93745680 +KODEX 국채선물10년,152380,8,70375,5,-95,-0.13,16199,1587,570000,16199,-0.13,1020.73,2.84,2.84,1140364290,2.84,2.84,1140364290 +SOL 머니마켓액티브,484890,9,51105,5,-25,-0.05,153926,16705,370000,153926,-0.05,921.44,41.60,41.60,7870103830,41.62,41.62,7870103830 +켐트로스,220260,10,5080,2,580,12.89,662691,75887,26558307,662691,12.89,873.26,2.50,2.50,3337863225,2.47,2.47,3337863225 +하스,450330,11,8050,2,800,11.03,352946,51799,7836009,352946,11.03,681.38,4.50,4.50,2904613500,4.60,4.60,2904613500 +신성이엔지,011930,12,1363,2,161,13.39,3509400,665019,205848151,3509400,13.39,527.71,1.70,1.70,4696846085,1.67,1.67,4696846085 +SOL KRX기후변화솔루션,404650,13,9150,5,-20,-0.22,76,15,600000,76,-0.22,506.67,0.01,0.01,696260,0.01,0.01,696260 +셀루메드,049180,14,2270,2,200,9.66,959074,202570,51515906,959074,9.66,473.45,1.86,1.86,2205532445,1.89,1.89,2205532445 +KODEX 코스닥글로벌,461450,15,11380,5,-10,-0.09,4444,1001,1000000,4444,-0.09,443.96,0.44,0.44,50572720,0.44,0.44,50572720 +KODEX K-뉴딜디지털플러스,368680,16,7640,5,-10,-0.13,398,97,1100000,398,-0.13,410.31,0.04,0.04,3030490,0.04,0.04,3030490 +RISE KRX300,292050,17,16410,2,45,0.27,1066,262,400000,1066,0.27,406.87,0.27,0.27,17442640,0.27,0.27,17442640 +픽셀플러스,087600,18,7350,2,500,7.30,38844,12185,8166558,38844,7.30,318.79,0.48,0.48,280532820,0.47,0.47,280532820 +이수앱지스,086890,19,4705,2,215,4.79,97718,31282,35903064,97718,4.79,312.38,0.27,0.27,467566170,0.28,0.28,467566170 +KIWOOM K-2차전지북미공급망,488200,20,6925,2,10,0.14,4994,1613,900000,4994,0.14,309.61,0.55,0.55,34088530,0.55,0.55,34088530 +KODEX 200가치저변동,223190,21,10955,5,-60,-0.54,546,197,1000000,546,-0.54,277.16,0.05,0.05,5981100,0.05,0.05,5981100 +CSA 코스믹,083660,22,1040,2,202,24.11,78688,30969,61247181,78688,24.11,254.09,0.13,0.13,74605450,0.12,0.12,74605450 +아모센스,357580,23,6690,1,1540,29.90,93631,37116,11220264,93631,29.90,252.27,0.83,0.83,625932320,0.83,0.83,625932320 +WON 반도체밸류체인액티브,474590,24,9010,2,110,1.24,2005,813,3000000,2005,1.24,246.62,0.07,0.07,18070600,0.07,0.07,18070600 +야스,255440,25,8400,2,250,3.07,55484,24747,13058000,55484,3.07,224.20,0.42,0.42,476165310,0.43,0.43,476165310 +소프트센,032680,26,394,2,47,13.54,2476441,1206287,105590764,2476441,13.54,205.29,2.35,2.35,925079907,2.22,2.22,925079907 +레이저쎌,412350,27,4450,2,510,12.94,63992,36333,8726972,63992,12.94,176.13,0.73,0.73,272928395,0.70,0.70,272928395 +풍원정밀,371950,28,10480,2,380,3.76,24173,13870,21040488,24173,3.76,174.28,0.11,0.11,255786850,0.12,0.12,255786850 +KIWOOM 미국방어배당성장나스닥,373790,29,15350,5,-45,-0.29,1150,710,320000,1150,-0.29,161.97,0.36,0.36,17568850,0.36,0.36,17568850 +네오오토,212560,30,8020,2,110,1.39,19722,12333,7874963,19722,1.39,159.91,0.25,0.25,156760820,0.25,0.25,156760820 diff --git a/top30/20250207/top30-vir-20250207-092001.csv b/top30/20250207/top30-vir-20250207-092001.csv new file mode 100644 index 000000000000..dfac28930341 --- /dev/null +++ b/top30/20250207/top30-vir-20250207-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대신 레버리지 코스닥 150 선물 ETN,Q510026,1,27340,2,275,1.02,4974,13,1000000,4974,1.02,9999.99,0.50,0.50,134263895,0.49,0.49,134263895 +미래에셋 미국 제약 TOP3 ETN,Q520078,2,9555,2,50,0.53,502,3,3000000,502,0.53,9999.99,0.02,0.02,4796160,0.02,0.02,4796160 +WON 200,448100,3,34290,2,30,0.09,2920,20,200000,2920,0.09,9999.99,1.46,1.46,100230145,1.46,1.46,100230145 +미래에셋 미국 자율주행대표기업 ETN,Q520082,4,10590,5,-80,-0.75,1503,13,3000000,1503,-0.75,9999.99,0.05,0.05,15930785,0.05,0.05,15930785 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12570,5,-210,-1.64,93,2,1000000,93,-1.64,4650.00,0.01,0.01,1169240,0.01,0.01,1169240 +CSA 코스믹,083660,6,1087,2,249,29.71,1218989,30969,61247181,1218989,29.71,3936.16,1.99,1.99,1274773087,1.91,1.91,1274773087 +하나 레버리지 코스닥150 선물 ETN,Q700017,7,27060,2,105,0.39,1480,60,1000000,1480,0.39,2466.67,0.15,0.15,40048585,0.15,0.15,40048585 +WON 단기국공채액티브,458030,8,53305,2,20,0.04,300,13,794000,300,0.04,2307.69,0.04,0.04,15991500,0.04,0.04,15991500 +한투 레버리지 코스닥150선물 ETN,Q570081,9,27090,5,-45,-0.17,1478,78,1000000,1478,-0.17,1894.87,0.15,0.15,40038745,0.15,0.15,40038745 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,10,14045,5,-10,-0.07,1000,57,3000000,1000,-0.07,1754.39,0.03,0.03,14045000,0.03,0.03,14045000 +유안타제13호스팩,449020,11,2030,2,5,0.25,25773,1579,9730000,25773,0.25,1632.24,0.26,0.26,52179490,0.26,0.26,52179490 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,12,11600,5,-85,-0.73,305,21,3000000,305,-0.73,1452.38,0.01,0.01,3539585,0.01,0.01,3539585 +레이저쎌,412350,13,4540,2,600,15.23,509936,36333,8726972,509936,15.23,1403.51,5.84,5.84,2317123065,5.85,5.85,2317123065 +켐트로스,220260,14,5150,2,650,14.44,947385,75887,26558307,947385,14.44,1248.42,3.57,3.57,4782439045,3.50,3.50,4782439045 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,15,27360,2,460,1.71,3492,307,500000,3492,1.71,1137.46,0.70,0.70,93773040,0.69,0.69,93773040 +HANARO 글로벌백신치료제MSCI,432850,16,11595,5,-100,-0.86,246,22,150000,246,-0.86,1118.18,0.16,0.16,2849430,0.16,0.16,2849430 +KODEX 국채선물10년,152380,17,70345,5,-125,-0.18,16253,1587,570000,16253,-0.18,1024.13,2.85,2.85,1144163410,2.85,2.85,1144163410 +하스,450330,18,7850,2,600,8.28,497539,51799,7836009,497539,8.28,960.52,6.35,6.35,4051789190,6.59,6.59,4051789190 +SOL 머니마켓액티브,484890,19,51125,5,-5,-0.01,154090,16705,370000,154090,-0.01,922.42,41.65,41.65,7878488330,41.65,41.65,7878488330 +SOL KRX기후변화솔루션,404650,20,9165,5,-5,-0.05,135,15,600000,135,-0.05,900.00,0.02,0.02,1238120,0.02,0.02,1238120 +신성이엔지,011930,21,1299,2,97,8.07,5533355,665019,205848151,5533355,8.07,832.06,2.69,2.69,7387747407,2.76,2.76,7387747407 +셀루메드,049180,22,2215,2,145,7.00,1422700,202570,51515906,1422700,7.00,702.33,2.76,2.76,3262936245,2.86,2.86,3262936245 +메리츠 KAP 일본 엔화 ETN,Q610068,23,10615,2,65,0.62,1828,360,1000000,1828,0.62,507.78,0.18,0.18,19411045,0.18,0.18,19411045 +DH오토리드,290120,24,2195,5,-20,-0.90,5878,1226,15515138,5878,-0.90,479.45,0.04,0.04,12840890,0.04,0.04,12840890 +KODEX 코스닥글로벌,461450,25,11380,5,-10,-0.09,4444,1001,1000000,4444,-0.09,443.96,0.44,0.44,50572720,0.44,0.44,50572720 +소프트센,032680,26,389,2,42,12.10,5093024,1206287,105590764,5093024,12.10,422.21,4.82,4.82,1941928895,4.73,4.73,1941928895 +픽셀플러스,087600,27,7170,2,320,4.67,50160,12185,8166558,50160,4.67,411.65,0.61,0.61,362599520,0.62,0.62,362599520 +KODEX K-뉴딜디지털플러스,368680,28,7640,5,-10,-0.13,398,97,1100000,398,-0.13,410.31,0.04,0.04,3030490,0.04,0.04,3030490 +RISE KRX300,292050,29,16410,2,45,0.27,1066,262,400000,1066,0.27,406.87,0.27,0.27,17442640,0.27,0.27,17442640 +이수앱지스,086890,30,4820,2,330,7.35,125773,31282,35903064,125773,7.35,402.06,0.35,0.35,600562730,0.35,0.35,600562730 diff --git a/top30/20250207/top30-vir-20250207-093001.csv b/top30/20250207/top30-vir-20250207-093001.csv new file mode 100644 index 000000000000..016850ff5e43 --- /dev/null +++ b/top30/20250207/top30-vir-20250207-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대신 레버리지 코스닥 150 선물 ETN,Q510026,1,27480,2,415,1.53,4984,13,1000000,4984,1.53,9999.99,0.50,0.50,134538695,0.49,0.49,134538695 +미래에셋 미국 제약 TOP3 ETN,Q520078,2,9555,2,50,0.53,502,3,3000000,502,0.53,9999.99,0.02,0.02,4796160,0.02,0.02,4796160 +WON 200,448100,3,34180,5,-80,-0.23,2921,20,200000,2921,-0.23,9999.99,1.46,1.46,100264325,1.47,1.47,100264325 +미래에셋 미국 자율주행대표기업 ETN,Q520082,4,10590,5,-80,-0.75,1503,13,3000000,1503,-0.75,9999.99,0.05,0.05,15930785,0.05,0.05,15930785 +CSA 코스믹,083660,5,1089,1,251,29.95,2744114,30969,61247181,2744114,29.95,8860.84,4.48,4.48,2918078760,4.38,4.38,2918078760 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,6,12570,5,-210,-1.64,93,2,1000000,93,-1.64,4650.00,0.01,0.01,1169240,0.01,0.01,1169240 +하나 레버리지 코스닥150 선물 ETN,Q700017,7,27060,2,105,0.39,1480,60,1000000,1480,0.39,2466.67,0.15,0.15,40048585,0.15,0.15,40048585 +WON 단기국공채액티브,458030,8,53305,2,20,0.04,300,13,794000,300,0.04,2307.69,0.04,0.04,15991500,0.04,0.04,15991500 +켐트로스,220260,9,5320,2,820,18.22,1538144,75887,26558307,1538144,18.22,2026.89,5.79,5.79,7862292785,5.56,5.56,7862292785 +한투 레버리지 코스닥150선물 ETN,Q570081,10,27090,5,-45,-0.17,1478,78,1000000,1478,-0.17,1894.87,0.15,0.15,40038745,0.15,0.15,40038745 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,11,14045,5,-10,-0.07,1000,57,3000000,1000,-0.07,1754.39,0.03,0.03,14045000,0.03,0.03,14045000 +레이저쎌,412350,12,4310,2,370,9.39,611840,36333,8726972,611840,9.39,1683.98,7.01,7.01,2764967555,7.35,7.35,2764967555 +유안타제13호스팩,449020,13,2030,2,5,0.25,25773,1579,9730000,25773,0.25,1632.24,0.26,0.26,52179490,0.26,0.26,52179490 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,14,11600,5,-85,-0.73,305,21,3000000,305,-0.73,1452.38,0.01,0.01,3539585,0.01,0.01,3539585 +SOL 자동차소부장Fn,464600,15,9370,2,95,1.02,4418,361,850000,4418,1.02,1223.82,0.52,0.52,41404845,0.52,0.52,41404845 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,16,13190,2,25,0.19,512,43,500000,512,0.19,1190.70,0.10,0.10,6753135,0.10,0.10,6753135 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,17,27360,2,460,1.71,3512,307,500000,3512,1.71,1143.97,0.70,0.70,94320140,0.69,0.69,94320140 +야스,255440,18,8600,2,450,5.52,279447,24747,13058000,279447,5.52,1129.22,2.14,2.14,2444571040,2.18,2.18,2444571040 +HANARO 글로벌백신치료제MSCI,432850,19,11595,5,-100,-0.86,246,22,150000,246,-0.86,1118.18,0.16,0.16,2849430,0.16,0.16,2849430 +하스,450330,20,7700,2,450,6.21,557290,51799,7836009,557290,6.21,1075.87,7.11,7.11,4513988330,7.48,7.48,4513988330 +KODEX 국채선물10년,152380,21,70405,5,-65,-0.09,16490,1587,570000,16490,-0.09,1039.07,2.89,2.89,1160847960,2.89,2.89,1160847960 +신성이엔지,011930,22,1301,2,99,8.24,6446323,665019,205848151,6446323,8.24,969.34,3.13,3.13,8577066869,3.20,3.20,8577066869 +SOL 머니마켓액티브,484890,23,51125,5,-5,-0.01,154093,16705,370000,154093,-0.01,922.44,41.65,41.65,7878641705,41.65,41.65,7878641705 +SOL KRX기후변화솔루션,404650,24,9165,5,-5,-0.05,135,15,600000,135,-0.05,900.00,0.02,0.02,1238120,0.02,0.02,1238120 +셀루메드,049180,25,2210,2,140,6.76,1673655,202570,51515906,1673655,6.76,826.21,3.25,3.25,3820499095,3.36,3.36,3820499095 +카티스,140430,26,2385,2,165,7.43,315680,47875,19102219,315680,7.43,659.38,1.65,1.65,761436095,1.67,1.67,761436095 +태양,053620,27,6140,5,-130,-2.07,3953,608,8600000,3953,-2.07,650.16,0.05,0.05,24309800,0.05,0.05,24309800 +레이저옵텍,199550,28,6450,2,630,10.82,77333,12295,12044791,77333,10.82,628.98,0.64,0.64,488959260,0.63,0.63,488959260 +WON 반도체밸류체인액티브,474590,29,9015,2,115,1.29,4573,813,3000000,4573,1.29,562.48,0.15,0.15,41221160,0.15,0.15,41221160 +소프트센,032680,30,393,2,46,13.26,6452698,1206287,105590764,6452698,13.26,534.92,6.11,6.11,2465922041,5.94,5.94,2465922041 diff --git a/top30/20250207/top30-vir-20250207-094001.csv b/top30/20250207/top30-vir-20250207-094001.csv new file mode 100644 index 000000000000..2e770616c667 --- /dev/null +++ b/top30/20250207/top30-vir-20250207-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대신 레버리지 코스닥 150 선물 ETN,Q510026,1,27480,2,415,1.53,4984,13,1000000,4984,1.53,9999.99,0.50,0.50,134538695,0.49,0.49,134538695 +미래에셋 미국 제약 TOP3 ETN,Q520078,2,9555,2,50,0.53,505,3,3000000,505,0.53,9999.99,0.02,0.02,4824825,0.02,0.02,4824825 +WON 200,448100,3,34210,5,-50,-0.15,2971,20,200000,2971,-0.15,9999.99,1.49,1.49,101974825,1.49,1.49,101974825 +미래에셋 미국 자율주행대표기업 ETN,Q520082,4,10590,5,-80,-0.75,1505,13,3000000,1505,-0.75,9999.99,0.05,0.05,15951965,0.05,0.05,15951965 +CSA 코스믹,083660,5,1063,2,225,26.85,3157624,30969,61247181,3157624,26.85,9999.99,5.16,5.16,3364557921,5.17,5.17,3364557921 +RISE 채권혼합,183700,6,61100,2,180,0.30,376,6,240000,376,0.30,6266.67,0.16,0.16,22973455,0.16,0.16,22973455 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,7,12570,5,-210,-1.64,93,2,1000000,93,-1.64,4650.00,0.01,0.01,1169240,0.01,0.01,1169240 +켐트로스,220260,8,5340,2,840,18.67,2174169,75887,26558307,2174169,18.67,2865.01,8.19,8.19,11231981275,7.92,7.92,11231981275 +하나 레버리지 코스닥150 선물 ETN,Q700017,9,27060,2,105,0.39,1480,60,1000000,1480,0.39,2466.67,0.15,0.15,40048585,0.15,0.15,40048585 +WON 단기국공채액티브,458030,10,53305,2,20,0.04,300,13,794000,300,0.04,2307.69,0.04,0.04,15991500,0.04,0.04,15991500 +아모그린텍,125210,11,6740,2,970,16.81,709422,35531,16496790,709422,16.81,1996.63,4.30,4.30,4623532010,4.16,4.16,4623532010 +한투 레버리지 코스닥150선물 ETN,Q570081,12,27090,5,-45,-0.17,1478,78,1000000,1478,-0.17,1894.87,0.15,0.15,40038745,0.15,0.15,40038745 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,13,14050,5,-5,-0.04,1003,57,3000000,1003,-0.04,1759.65,0.03,0.03,14087150,0.03,0.03,14087150 +레이저쎌,412350,14,4275,2,335,8.50,639279,36333,8726972,639279,8.50,1759.50,7.33,7.33,2883121585,7.73,7.73,2883121585 +유안타제13호스팩,449020,15,2030,2,5,0.25,25773,1579,9730000,25773,0.25,1632.24,0.26,0.26,52179490,0.26,0.26,52179490 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,16,11605,5,-80,-0.68,308,21,3000000,308,-0.68,1466.67,0.01,0.01,3574400,0.01,0.01,3574400 +HANARO 미국메타버스iSelect,419170,17,16955,5,-95,-0.56,56,4,250000,56,-0.56,1400.00,0.02,0.02,949480,0.02,0.02,949480 +야스,255440,18,8450,2,300,3.68,321658,24747,13058000,321658,3.68,1299.79,2.46,2.46,2805133630,2.54,2.54,2805133630 +HANARO 글로벌백신치료제MSCI,432850,19,11595,5,-100,-0.86,276,22,150000,276,-0.86,1254.55,0.18,0.18,3197280,0.18,0.18,3197280 +SOL 자동차소부장Fn,464600,20,9385,2,110,1.19,4430,361,850000,4430,1.19,1227.15,0.52,0.52,41517460,0.52,0.52,41517460 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,21,13190,2,25,0.19,512,43,500000,512,0.19,1190.70,0.10,0.10,6753135,0.10,0.10,6753135 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,22,27360,2,460,1.71,3512,307,500000,3512,1.71,1143.97,0.70,0.70,94320140,0.69,0.69,94320140 +하스,450330,23,7650,2,400,5.52,580678,51799,7836009,580678,5.52,1121.02,7.41,7.41,4693529650,7.83,7.83,4693529650 +신성이엔지,011930,24,1295,2,93,7.74,6923290,665019,205848151,6923290,7.74,1041.07,3.36,3.36,9192382138,3.45,3.45,9192382138 +KODEX 국채선물10년,152380,25,70425,5,-45,-0.06,16509,1587,570000,16509,-0.06,1040.26,2.90,2.90,1162186335,2.90,2.90,1162186335 +SOL 머니마켓액티브,484890,26,51125,5,-5,-0.01,154098,16705,370000,154098,-0.01,922.47,41.65,41.65,7878897335,41.65,41.65,7878897335 +SOL KRX기후변화솔루션,404650,27,9165,5,-5,-0.05,135,15,600000,135,-0.05,900.00,0.02,0.02,1238120,0.02,0.02,1238120 +셀루메드,049180,28,2205,2,135,6.52,1722729,202570,51515906,1722729,6.52,850.44,3.34,3.34,3929209280,3.46,3.46,3929209280 +카티스,140430,29,2420,2,200,9.01,394603,47875,19102219,394603,9.01,824.24,2.07,2.07,949871220,2.05,2.05,949871220 +소프트센,032680,30,387,2,40,11.53,9383732,1206287,105590764,9383732,11.53,777.90,8.89,8.89,3620582477,8.86,8.86,3620582477 diff --git a/top30/20250207/top30-vir-20250207-095001.csv b/top30/20250207/top30-vir-20250207-095001.csv new file mode 100644 index 000000000000..8b4468b150cf --- /dev/null +++ b/top30/20250207/top30-vir-20250207-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대신 레버리지 코스닥 150 선물 ETN,Q510026,1,27480,2,415,1.53,4984,13,1000000,4984,1.53,9999.99,0.50,0.50,134538695,0.49,0.49,134538695 +미래에셋 미국 제약 TOP3 ETN,Q520078,2,9555,2,50,0.53,505,3,3000000,505,0.53,9999.99,0.02,0.02,4824825,0.02,0.02,4824825 +WON 200,448100,3,34210,5,-50,-0.15,2971,20,200000,2971,-0.15,9999.99,1.49,1.49,101974825,1.49,1.49,101974825 +미래에셋 미국 자율주행대표기업 ETN,Q520082,4,10590,5,-80,-0.75,1550,13,3000000,1550,-0.75,9999.99,0.05,0.05,16428515,0.05,0.05,16428515 +CSA 코스믹,083660,5,1056,2,218,26.01,3604610,30969,61247181,3604610,26.01,9999.99,5.89,5.89,3834482174,5.93,5.93,3834482174 +RISE 채권혼합,183700,6,61100,2,180,0.30,376,6,240000,376,0.30,6266.67,0.16,0.16,22973455,0.16,0.16,22973455 +ES큐브,050120,7,2330,2,285,13.94,118218,1924,13564086,118218,13.94,6144.39,0.87,0.87,276464750,0.87,0.87,276464750 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,8,12570,5,-210,-1.64,93,2,1000000,93,-1.64,4650.00,0.01,0.01,1169240,0.01,0.01,1169240 +켐트로스,220260,9,5450,2,950,21.11,2997521,75887,26558307,2997521,21.11,3949.98,11.29,11.29,15672852755,10.83,10.83,15672852755 +아모그린텍,125210,10,6800,2,1030,17.85,1227343,35531,16496790,1227343,17.85,3454.29,7.44,7.44,8139311640,7.26,7.26,8139311640 +하나 레버리지 코스닥150 선물 ETN,Q700017,11,27060,2,105,0.39,1480,60,1000000,1480,0.39,2466.67,0.15,0.15,40048585,0.15,0.15,40048585 +WON 단기국공채액티브,458030,12,53305,2,20,0.04,300,13,794000,300,0.04,2307.69,0.04,0.04,15991500,0.04,0.04,15991500 +한투 레버리지 코스닥150선물 ETN,Q570081,13,27230,2,95,0.35,1479,78,1000000,1479,0.35,1896.15,0.15,0.15,40065975,0.15,0.15,40065975 +레이저쎌,412350,14,4330,2,390,9.90,676234,36333,8726972,676234,9.90,1861.21,7.75,7.75,3040818375,8.05,8.05,3040818375 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,15,14055,3,0,0.00,1004,57,3000000,1004,0.00,1761.40,0.03,0.03,14101205,0.03,0.03,14101205 +유안타제13호스팩,449020,16,2030,2,5,0.25,25773,1579,9730000,25773,0.25,1632.24,0.26,0.26,52179490,0.26,0.26,52179490 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,17,11605,5,-80,-0.68,308,21,3000000,308,-0.68,1466.67,0.01,0.01,3574400,0.01,0.01,3574400 +HANARO 미국메타버스iSelect,419170,18,16955,5,-95,-0.56,56,4,250000,56,-0.56,1400.00,0.02,0.02,949480,0.02,0.02,949480 +야스,255440,19,8530,2,380,4.66,335190,24747,13058000,335190,4.66,1354.47,2.57,2.57,2919766790,2.62,2.62,2919766790 +HANARO 글로벌백신치료제MSCI,432850,20,11595,5,-100,-0.86,276,22,150000,276,-0.86,1254.55,0.18,0.18,3197280,0.18,0.18,3197280 +SOL 자동차소부장Fn,464600,21,9405,2,130,1.40,4436,361,850000,4436,1.40,1228.81,0.52,0.52,41573815,0.52,0.52,41573815 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,22,13190,2,25,0.19,512,43,500000,512,0.19,1190.70,0.10,0.10,6753135,0.10,0.10,6753135 +하스,450330,23,7680,2,430,5.93,602256,51799,7836009,602256,5.93,1162.68,7.69,7.69,4859530260,8.07,8.07,4859530260 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,24,27020,2,120,0.45,3530,307,500000,3530,0.45,1149.84,0.71,0.71,94806835,0.70,0.70,94806835 +TIGER 단기선진하이일드(합성 H),182490,25,13330,2,10,0.08,510,45,900000,510,0.08,1133.33,0.06,0.06,6798260,0.06,0.06,6798260 +신성이엔지,011930,26,1284,2,82,6.82,7192929,665019,205848151,7192929,6.82,1081.61,3.49,3.49,9538916333,3.61,3.61,9538916333 +KODEX 국채선물10년,152380,27,70425,5,-45,-0.06,16548,1587,570000,16548,-0.06,1042.72,2.90,2.90,1164933025,2.90,2.90,1164933025 +SOL 머니마켓액티브,484890,28,51125,5,-5,-0.01,154504,16705,370000,154504,-0.01,924.90,41.76,41.76,7899654085,41.76,41.76,7899654085 +SOL KRX기후변화솔루션,404650,29,9165,5,-5,-0.05,135,15,600000,135,-0.05,900.00,0.02,0.02,1238120,0.02,0.02,1238120 +셀루메드,049180,30,2175,2,105,5.07,1818774,202570,51515906,1818774,5.07,897.85,3.53,3.53,4139288510,3.69,3.69,4139288510 diff --git a/top30/20250207/top30-vir-20250207-100001.csv b/top30/20250207/top30-vir-20250207-100001.csv new file mode 100644 index 000000000000..fd15f7ffe772 --- /dev/null +++ b/top30/20250207/top30-vir-20250207-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대신 레버리지 코스닥 150 선물 ETN,Q510026,1,27480,2,415,1.53,4984,13,1000000,4984,1.53,9999.99,0.50,0.50,134538695,0.49,0.49,134538695 +미래에셋 미국 제약 TOP3 ETN,Q520078,2,9555,2,50,0.53,505,3,3000000,505,0.53,9999.99,0.02,0.02,4824825,0.02,0.02,4824825 +WON 200,448100,3,34210,5,-50,-0.15,2971,20,200000,2971,-0.15,9999.99,1.49,1.49,101974825,1.49,1.49,101974825 +CSA 코스믹,083660,4,1083,2,245,29.24,4158484,30969,61247181,4158484,29.24,9999.99,6.79,6.79,4435005848,6.69,6.69,4435005848 +미래에셋 미국 자율주행대표기업 ETN,Q520082,5,10590,5,-80,-0.75,1550,13,3000000,1550,-0.75,9999.99,0.05,0.05,16428515,0.05,0.05,16428515 +ES큐브,050120,6,2120,2,75,3.67,212763,1924,13564086,212763,3.67,9999.99,1.57,1.57,491170760,1.71,1.71,491170760 +RISE 채권혼합,183700,7,61100,2,180,0.30,376,6,240000,376,0.30,6266.67,0.16,0.16,22973455,0.16,0.16,22973455 +켐트로스,220260,8,5400,2,900,20.00,4404369,75887,26558307,4404369,20.00,5803.85,16.58,16.58,23386146025,16.31,16.31,23386146025 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,9,12570,5,-210,-1.64,93,2,1000000,93,-1.64,4650.00,0.01,0.01,1169240,0.01,0.01,1169240 +아모그린텍,125210,10,6850,2,1080,18.72,1592980,35531,16496790,1592980,18.72,4483.35,9.66,9.66,10622889480,9.40,9.40,10622889480 +하나 레버리지 코스닥150 선물 ETN,Q700017,11,27060,2,105,0.39,1480,60,1000000,1480,0.39,2466.67,0.15,0.15,40048585,0.15,0.15,40048585 +WON 단기국공채액티브,458030,12,53305,2,20,0.04,300,13,794000,300,0.04,2307.69,0.04,0.04,15991500,0.04,0.04,15991500 +한투 레버리지 코스닥150선물 ETN,Q570081,13,27230,2,95,0.35,1479,78,1000000,1479,0.35,1896.15,0.15,0.15,40065975,0.15,0.15,40065975 +레이저쎌,412350,14,4275,2,335,8.50,685717,36333,8726972,685717,8.50,1887.31,7.86,7.86,3081512590,8.26,8.26,3081512590 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,15,14055,3,0,0.00,1004,57,3000000,1004,0.00,1761.40,0.03,0.03,14101205,0.03,0.03,14101205 +유안타제13호스팩,449020,16,2030,2,5,0.25,25773,1579,9730000,25773,0.25,1632.24,0.26,0.26,52179490,0.26,0.26,52179490 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,17,11605,5,-80,-0.68,308,21,3000000,308,-0.68,1466.67,0.01,0.01,3574400,0.01,0.01,3574400 +야스,255440,18,8670,2,520,6.38,362943,24747,13058000,362943,6.38,1466.61,2.78,2.78,3159945220,2.79,2.79,3159945220 +HANARO 미국메타버스iSelect,419170,19,16955,5,-95,-0.56,56,4,250000,56,-0.56,1400.00,0.02,0.02,949480,0.02,0.02,949480 +하스,450330,20,7900,2,650,8.97,659287,51799,7836009,659287,8.97,1272.78,8.41,8.41,5309951550,8.58,8.58,5309951550 +HANARO 글로벌백신치료제MSCI,432850,21,11595,5,-100,-0.86,276,22,150000,276,-0.86,1254.55,0.18,0.18,3197280,0.18,0.18,3197280 +SOL 자동차소부장Fn,464600,22,9405,2,130,1.40,4442,361,850000,4442,1.40,1230.47,0.52,0.52,41630245,0.52,0.52,41630245 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,23,13190,2,25,0.19,512,43,500000,512,0.19,1190.70,0.10,0.10,6753135,0.10,0.10,6753135 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,24,27020,2,120,0.45,3530,307,500000,3530,0.45,1149.84,0.71,0.71,94806835,0.70,0.70,94806835 +TIGER 단기선진하이일드(합성 H),182490,25,13330,2,10,0.08,510,45,900000,510,0.08,1133.33,0.06,0.06,6798260,0.06,0.06,6798260 +신성이엔지,011930,26,1272,2,70,5.82,7507484,665019,205848151,7507484,5.82,1128.91,3.65,3.65,9940504968,3.80,3.80,9940504968 +KODEX 국채선물10년,152380,27,70385,5,-85,-0.12,16648,1587,570000,16648,-0.12,1049.02,2.92,2.92,1171971540,2.92,2.92,1171971540 +소프트센,032680,28,375,2,28,8.07,11471904,1206287,105590764,11471904,8.07,951.01,10.86,10.86,4417614895,11.16,11.16,4417614895 +카티스,140430,29,2355,2,135,6.08,443604,47875,19102219,443604,6.08,926.59,2.32,2.32,1066666470,2.37,2.37,1066666470 +셀루메드,049180,30,2165,2,95,4.59,1875615,202570,51515906,1875615,4.59,925.91,3.64,3.64,4262697185,3.82,3.82,4262697185 diff --git a/top30/20250207/top30-vir-20250207-101001.csv b/top30/20250207/top30-vir-20250207-101001.csv new file mode 100644 index 000000000000..75d1bf3ddc79 --- /dev/null +++ b/top30/20250207/top30-vir-20250207-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대신 레버리지 코스닥 150 선물 ETN,Q510026,1,27480,2,415,1.53,4984,13,1000000,4984,1.53,9999.99,0.50,0.50,134538695,0.49,0.49,134538695 +미래에셋 미국 제약 TOP3 ETN,Q520078,2,9555,2,50,0.53,506,3,3000000,506,0.53,9999.99,0.02,0.02,4834380,0.02,0.02,4834380 +WON 200,448100,3,34210,5,-50,-0.15,2971,20,200000,2971,-0.15,9999.99,1.49,1.49,101974825,1.49,1.49,101974825 +CSA 코스믹,083660,4,1069,2,231,27.57,4204844,30969,61247181,4204844,27.57,9999.99,6.87,6.87,4484862040,6.85,6.85,4484862040 +ES큐브,050120,5,2080,2,35,1.71,240469,1924,13564086,240469,1.71,9999.99,1.77,1.77,549376125,1.95,1.95,549376125 +미래에셋 미국 자율주행대표기업 ETN,Q520082,6,10590,5,-80,-0.75,1550,13,3000000,1550,-0.75,9999.99,0.05,0.05,16428515,0.05,0.05,16428515 +켐트로스,220260,7,5210,2,710,15.78,5005701,75887,26558307,5005701,15.78,6596.26,18.85,18.85,26561351645,19.20,19.20,26561351645 +RISE 채권혼합,183700,8,61100,2,180,0.30,376,6,240000,376,0.30,6266.67,0.16,0.16,22973455,0.16,0.16,22973455 +아모그린텍,125210,9,6950,2,1180,20.45,2009255,35531,16496790,2009255,20.45,5654.94,12.18,12.18,13486782200,11.76,11.76,13486782200 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,10,12570,5,-210,-1.64,93,2,1000000,93,-1.64,4650.00,0.01,0.01,1169240,0.01,0.01,1169240 +하나 레버리지 코스닥150 선물 ETN,Q700017,11,27060,2,105,0.39,1480,60,1000000,1480,0.39,2466.67,0.15,0.15,40048585,0.15,0.15,40048585 +WON 단기국공채액티브,458030,12,53305,2,20,0.04,300,13,794000,300,0.04,2307.69,0.04,0.04,15991500,0.04,0.04,15991500 +HANARO 글로벌워터MSCI(합성),424460,13,13875,2,5,0.04,937,43,600000,937,0.04,2179.07,0.16,0.16,13001475,0.16,0.16,13001475 +레이저쎌,412350,14,4235,2,295,7.49,699539,36333,8726972,699539,7.49,1925.35,8.02,8.02,3140340175,8.50,8.50,3140340175 +한투 레버리지 코스닥150선물 ETN,Q570081,15,27230,2,95,0.35,1479,78,1000000,1479,0.35,1896.15,0.15,0.15,40065975,0.15,0.15,40065975 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,16,14055,3,0,0.00,1004,57,3000000,1004,0.00,1761.40,0.03,0.03,14101205,0.03,0.03,14101205 +유안타제13호스팩,449020,17,2030,2,5,0.25,25773,1579,9730000,25773,0.25,1632.24,0.26,0.26,52179490,0.26,0.26,52179490 +하스,450330,18,7760,2,510,7.03,842910,51799,7836009,842910,7.03,1627.27,10.76,10.76,6782565920,11.15,11.15,6782565920 +야스,255440,19,8610,2,460,5.64,384445,24747,13058000,384445,5.64,1553.50,2.94,2.94,3346349310,2.98,2.98,3346349310 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,20,11605,5,-80,-0.68,319,21,3000000,319,-0.68,1519.05,0.01,0.01,3702055,0.01,0.01,3702055 +HANARO 미국메타버스iSelect,419170,21,16955,5,-95,-0.56,56,4,250000,56,-0.56,1400.00,0.02,0.02,949480,0.02,0.02,949480 +HANARO 글로벌백신치료제MSCI,432850,22,11595,5,-100,-0.86,276,22,150000,276,-0.86,1254.55,0.18,0.18,3197280,0.18,0.18,3197280 +SOL 자동차소부장Fn,464600,23,9410,2,135,1.46,4446,361,850000,4446,1.46,1231.58,0.52,0.52,41667875,0.52,0.52,41667875 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,24,13190,2,25,0.19,512,43,500000,512,0.19,1190.70,0.10,0.10,6753135,0.10,0.10,6753135 +신성이엔지,011930,25,1269,2,67,5.57,7685784,665019,205848151,7685784,5.57,1155.72,3.73,3.73,10166966367,3.89,3.89,10166966367 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,26,27020,2,120,0.45,3530,307,500000,3530,0.45,1149.84,0.71,0.71,94806835,0.70,0.70,94806835 +TIGER 단기선진하이일드(합성 H),182490,27,13330,2,10,0.08,510,45,900000,510,0.08,1133.33,0.06,0.06,6798260,0.06,0.06,6798260 +하이제8호스팩,450050,28,2065,2,15,0.73,766,70,5014000,766,0.73,1094.29,0.02,0.02,1582290,0.02,0.02,1582290 +KODEX 국채선물10년,152380,29,70400,5,-70,-0.10,16681,1587,570000,16681,-0.10,1051.10,2.93,2.93,1174294540,2.93,2.93,1174294540 +소프트센,032680,30,374,2,27,7.78,12081364,1206287,105590764,12081364,7.78,1001.53,11.44,11.44,4645289157,11.76,11.76,4645289157 diff --git a/top30/20250207/top30-vir-20250207-102001.csv b/top30/20250207/top30-vir-20250207-102001.csv new file mode 100644 index 000000000000..623dc761dff5 --- /dev/null +++ b/top30/20250207/top30-vir-20250207-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대신 레버리지 코스닥 150 선물 ETN,Q510026,1,27480,2,415,1.53,4984,13,1000000,4984,1.53,9999.99,0.50,0.50,134538695,0.49,0.49,134538695 +미래에셋 미국 제약 TOP3 ETN,Q520078,2,9555,2,50,0.53,506,3,3000000,506,0.53,9999.99,0.02,0.02,4834380,0.02,0.02,4834380 +WON 200,448100,3,34180,5,-80,-0.23,2977,20,200000,2977,-0.23,9999.99,1.49,1.49,102179905,1.49,1.49,102179905 +CSA 코스믹,083660,4,1074,2,236,28.16,4280819,30969,61247181,4280819,28.16,9999.99,6.99,6.99,4566655212,6.94,6.94,4566655212 +ES큐브,050120,5,2040,5,-5,-0.24,263269,1924,13564086,263269,-0.24,9999.99,1.94,1.94,595778420,2.15,2.15,595778420 +미래에셋 미국 자율주행대표기업 ETN,Q520082,6,10585,5,-85,-0.80,1652,13,3000000,1652,-0.80,9999.99,0.06,0.06,17508690,0.06,0.06,17508690 +아모그린텍,125210,7,6460,2,690,11.96,2724523,35531,16496790,2724523,11.96,7668.02,16.52,16.52,18305220580,17.18,17.18,18305220580 +켐트로스,220260,8,5200,2,700,15.56,5223928,75887,26558307,5223928,15.56,6883.82,19.67,19.67,27703257995,20.06,20.06,27703257995 +RISE 채권혼합,183700,9,61100,2,180,0.30,376,6,240000,376,0.30,6266.67,0.16,0.16,22973455,0.16,0.16,22973455 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,10,12570,5,-210,-1.64,93,2,1000000,93,-1.64,4650.00,0.01,0.01,1169240,0.01,0.01,1169240 +하나 레버리지 코스닥150 선물 ETN,Q700017,11,27060,2,105,0.39,1480,60,1000000,1480,0.39,2466.67,0.15,0.15,40048585,0.15,0.15,40048585 +WON 단기국공채액티브,458030,12,53295,2,10,0.02,318,13,794000,318,0.02,2446.15,0.04,0.04,16950810,0.04,0.04,16950810 +HANARO 글로벌워터MSCI(합성),424460,13,13875,2,5,0.04,1037,43,600000,1037,0.04,2411.63,0.17,0.17,14388975,0.17,0.17,14388975 +레이저쎌,412350,14,4300,2,360,9.14,715573,36333,8726972,715573,9.14,1969.49,8.20,8.20,3208362155,8.55,8.55,3208362155 +한투 레버리지 코스닥150선물 ETN,Q570081,15,27230,2,95,0.35,1479,78,1000000,1479,0.35,1896.15,0.15,0.15,40065975,0.15,0.15,40065975 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,16,14055,3,0,0.00,1004,57,3000000,1004,0.00,1761.40,0.03,0.03,14101205,0.03,0.03,14101205 +하스,450330,17,7770,2,520,7.17,867478,51799,7836009,867478,7.17,1674.70,11.07,11.07,6972339440,11.45,11.45,6972339440 +유안타제13호스팩,449020,18,2030,2,5,0.25,25774,1579,9730000,25774,0.25,1632.30,0.26,0.26,52181520,0.26,0.26,52181520 +야스,255440,19,8610,2,460,5.64,391400,24747,13058000,391400,5.64,1581.61,3.00,3.00,3406333860,3.03,3.03,3406333860 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,20,11605,5,-80,-0.68,319,21,3000000,319,-0.68,1519.05,0.01,0.01,3702055,0.01,0.01,3702055 +HANARO 미국메타버스iSelect,419170,21,16955,5,-95,-0.56,56,4,250000,56,-0.56,1400.00,0.02,0.02,949480,0.02,0.02,949480 +HANARO 글로벌백신치료제MSCI,432850,22,11595,5,-100,-0.86,276,22,150000,276,-0.86,1254.55,0.18,0.18,3197280,0.18,0.18,3197280 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,23,13190,2,25,0.19,532,43,500000,532,0.19,1237.21,0.11,0.11,7016935,0.11,0.11,7016935 +SOL 자동차소부장Fn,464600,24,9415,2,140,1.51,4447,361,850000,4447,1.51,1231.86,0.52,0.52,41677290,0.52,0.52,41677290 +신성이엔지,011930,25,1277,2,75,6.24,7795975,665019,205848151,7795975,6.24,1172.29,3.79,3.79,10306828104,3.92,3.92,10306828104 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,26,27020,2,120,0.45,3530,307,500000,3530,0.45,1149.84,0.71,0.71,94806835,0.70,0.70,94806835 +TIGER 단기선진하이일드(합성 H),182490,27,13330,2,10,0.08,510,45,900000,510,0.08,1133.33,0.06,0.06,6798260,0.06,0.06,6798260 +하이제8호스팩,450050,28,2060,2,10,0.49,767,70,5014000,767,0.49,1095.71,0.02,0.02,1584350,0.02,0.02,1584350 +레이저옵텍,199550,29,6240,2,420,7.22,131900,12295,12044791,131900,7.22,1072.79,1.10,1.10,835390370,1.11,1.11,835390370 +KIWOOM 글로벌AI반도체,473490,30,15700,2,165,1.06,72007,6758,2300000,72007,1.06,1065.51,3.13,3.13,1127854150,3.12,3.12,1127854150 diff --git a/top30/20250207/top30-vir-20250207-103001.csv b/top30/20250207/top30-vir-20250207-103001.csv new file mode 100644 index 000000000000..83cd8fa4ee03 --- /dev/null +++ b/top30/20250207/top30-vir-20250207-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대신 레버리지 코스닥 150 선물 ETN,Q510026,1,27480,2,415,1.53,4984,13,1000000,4984,1.53,9999.99,0.50,0.50,134538695,0.49,0.49,134538695 +PLUS 코리아밸류업,495040,2,9750,5,-55,-0.56,4452,23,2850000,4452,-0.56,9999.99,0.16,0.16,43407160,0.16,0.16,43407160 +미래에셋 미국 제약 TOP3 ETN,Q520078,3,9555,2,50,0.53,506,3,3000000,506,0.53,9999.99,0.02,0.02,4834380,0.02,0.02,4834380 +WON 200,448100,4,34180,5,-80,-0.23,2977,20,200000,2977,-0.23,9999.99,1.49,1.49,102179905,1.49,1.49,102179905 +CSA 코스믹,083660,5,1063,2,225,26.85,4371282,30969,61247181,4371282,26.85,9999.99,7.14,7.14,4663147245,7.16,7.16,4663147245 +ES큐브,050120,6,2040,5,-5,-0.24,267552,1924,13564086,267552,-0.24,9999.99,1.97,1.97,604495160,2.18,2.18,604495160 +미래에셋 미국 자율주행대표기업 ETN,Q520082,7,10585,5,-85,-0.80,1652,13,3000000,1652,-0.80,9999.99,0.06,0.06,17508690,0.06,0.06,17508690 +아모그린텍,125210,8,6430,2,660,11.44,2912365,35531,16496790,2912365,11.44,8196.69,17.65,17.65,19513266460,18.40,18.40,19513266460 +켐트로스,220260,9,5200,2,700,15.56,5313663,75887,26558307,5313663,15.56,7002.07,20.01,20.01,28169056555,20.40,20.40,28169056555 +KODEX 200동일가중,252650,10,10945,5,-45,-0.41,484,7,600000,484,-0.41,6914.29,0.08,0.08,5297465,0.08,0.08,5297465 +RISE 채권혼합,183700,11,61100,2,180,0.30,376,6,240000,376,0.30,6266.67,0.16,0.16,22973455,0.16,0.16,22973455 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,12,12570,5,-210,-1.64,93,2,1000000,93,-1.64,4650.00,0.01,0.01,1169240,0.01,0.01,1169240 +WON 단기국공채액티브,458030,13,53305,2,20,0.04,327,13,794000,327,0.04,2515.38,0.04,0.04,17430555,0.04,0.04,17430555 +하나 레버리지 코스닥150 선물 ETN,Q700017,14,27060,2,105,0.39,1480,60,1000000,1480,0.39,2466.67,0.15,0.15,40048585,0.15,0.15,40048585 +HANARO 글로벌워터MSCI(합성),424460,15,13875,2,5,0.04,1037,43,600000,1037,0.04,2411.63,0.17,0.17,14388975,0.17,0.17,14388975 +레이저쎌,412350,16,4245,2,305,7.74,723091,36333,8726972,723091,7.74,1990.18,8.29,8.29,3240567475,8.75,8.75,3240567475 +한투 레버리지 코스닥150선물 ETN,Q570081,17,26980,5,-155,-0.57,1481,78,1000000,1481,-0.57,1898.72,0.15,0.15,40119815,0.15,0.15,40119815 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,18,14055,3,0,0.00,1004,57,3000000,1004,0.00,1761.40,0.03,0.03,14101205,0.03,0.03,14101205 +하스,450330,19,7840,2,590,8.14,878649,51799,7836009,878649,8.14,1696.27,11.21,11.21,7059904000,11.49,11.49,7059904000 +유안타제13호스팩,449020,20,2025,3,0,0.00,26024,1579,9730000,26024,0.00,1648.13,0.27,0.27,52687770,0.27,0.27,52687770 +야스,255440,21,8630,2,480,5.89,398063,24747,13058000,398063,5.89,1608.53,3.05,3.05,3463835350,3.07,3.07,3463835350 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,22,11605,5,-80,-0.68,319,21,3000000,319,-0.68,1519.05,0.01,0.01,3702055,0.01,0.01,3702055 +HANARO 미국메타버스iSelect,419170,23,16955,5,-95,-0.56,56,4,250000,56,-0.56,1400.00,0.02,0.02,949480,0.02,0.02,949480 +HANARO 글로벌백신치료제MSCI,432850,24,11580,5,-115,-0.98,301,22,150000,301,-0.98,1368.18,0.20,0.20,3486780,0.20,0.20,3486780 +KIWOOM 글로벌AI반도체,473490,25,15705,2,170,1.09,88273,6758,2300000,88273,1.09,1306.20,3.84,3.84,1383286145,3.83,3.83,1383286145 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,26,13190,2,25,0.19,532,43,500000,532,0.19,1237.21,0.11,0.11,7016935,0.11,0.11,7016935 +SOL 자동차소부장Fn,464600,27,9415,2,140,1.51,4449,361,850000,4449,1.51,1232.41,0.52,0.52,41696120,0.52,0.52,41696120 +신성이엔지,011930,28,1286,2,84,6.99,8181208,665019,205848151,8181208,6.99,1230.22,3.97,3.97,10801546133,4.08,4.08,10801546133 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,29,26715,5,-185,-0.69,3532,307,500000,3532,-0.69,1150.49,0.71,0.71,94860265,0.71,0.71,94860265 +TIGER 단기선진하이일드(합성 H),182490,30,13310,5,-10,-0.08,512,45,900000,512,-0.08,1137.78,0.06,0.06,6824880,0.06,0.06,6824880 diff --git a/top30/20250207/top30-vir-20250207-104001.csv b/top30/20250207/top30-vir-20250207-104001.csv new file mode 100644 index 000000000000..cea650443ff7 --- /dev/null +++ b/top30/20250207/top30-vir-20250207-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대신 레버리지 코스닥 150 선물 ETN,Q510026,1,27480,2,415,1.53,4984,13,1000000,4984,1.53,9999.99,0.50,0.50,134538695,0.49,0.49,134538695 +PLUS 코리아밸류업,495040,2,9750,5,-55,-0.56,4452,23,2850000,4452,-0.56,9999.99,0.16,0.16,43407160,0.16,0.16,43407160 +미래에셋 미국 제약 TOP3 ETN,Q520078,3,9555,2,50,0.53,506,3,3000000,506,0.53,9999.99,0.02,0.02,4834380,0.02,0.02,4834380 +WON 200,448100,4,34180,5,-80,-0.23,2977,20,200000,2977,-0.23,9999.99,1.49,1.49,102179905,1.49,1.49,102179905 +CSA 코스믹,083660,5,1067,2,229,27.33,4387416,30969,61247181,4387416,27.33,9999.99,7.16,7.16,4680330440,7.16,7.16,4680330440 +ES큐브,050120,6,2035,5,-10,-0.49,269648,1924,13564086,269648,-0.49,9999.99,1.99,1.99,608744355,2.21,2.21,608744355 +미래에셋 미국 자율주행대표기업 ETN,Q520082,7,10585,5,-85,-0.80,1652,13,3000000,1652,-0.80,9999.99,0.06,0.06,17508690,0.06,0.06,17508690 +아모그린텍,125210,8,6400,2,630,10.92,2989581,35531,16496790,2989581,10.92,8414.01,18.12,18.12,20008067200,18.95,18.95,20008067200 +켐트로스,220260,9,5200,2,700,15.56,5410379,75887,26558307,5410379,15.56,7129.52,20.37,20.37,28675320515,20.76,20.76,28675320515 +KODEX 200동일가중,252650,10,10945,5,-45,-0.41,484,7,600000,484,-0.41,6914.29,0.08,0.08,5297465,0.08,0.08,5297465 +RISE 채권혼합,183700,11,61100,2,180,0.30,376,6,240000,376,0.30,6266.67,0.16,0.16,22973455,0.16,0.16,22973455 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,12,12570,5,-210,-1.64,93,2,1000000,93,-1.64,4650.00,0.01,0.01,1169240,0.01,0.01,1169240 +RISE 중장기국공채액티브,272570,13,109875,5,-115,-0.10,160,4,236000,160,-0.10,4000.00,0.07,0.07,17580080,0.07,0.07,17580080 +HANARO 글로벌워터MSCI(합성),424460,14,13885,2,15,0.11,1290,43,600000,1290,0.11,3000.00,0.22,0.22,17901880,0.21,0.21,17901880 +WON 단기국공채액티브,458030,15,53305,2,20,0.04,327,13,794000,327,0.04,2515.38,0.04,0.04,17430555,0.04,0.04,17430555 +하나 레버리지 코스닥150 선물 ETN,Q700017,16,27060,2,105,0.39,1480,60,1000000,1480,0.39,2466.67,0.15,0.15,40048585,0.15,0.15,40048585 +레이저쎌,412350,17,4245,2,305,7.74,727820,36333,8726972,727820,7.74,2003.19,8.34,8.34,3260590540,8.80,8.80,3260590540 +야스,255440,18,8290,2,140,1.72,474327,24747,13058000,474327,1.72,1916.71,3.63,3.63,4105678520,3.79,3.79,4105678520 +한투 레버리지 코스닥150선물 ETN,Q570081,19,26980,5,-155,-0.57,1481,78,1000000,1481,-0.57,1898.72,0.15,0.15,40119815,0.15,0.15,40119815 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,20,14055,3,0,0.00,1004,57,3000000,1004,0.00,1761.40,0.03,0.03,14101205,0.03,0.03,14101205 +하스,450330,21,7820,2,570,7.86,883837,51799,7836009,883837,7.86,1706.28,11.28,11.28,7100422000,11.59,11.59,7100422000 +유안타제13호스팩,449020,22,2025,3,0,0.00,26024,1579,9730000,26024,0.00,1648.13,0.27,0.27,52687770,0.27,0.27,52687770 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,23,11605,5,-80,-0.68,319,21,3000000,319,-0.68,1519.05,0.01,0.01,3702055,0.01,0.01,3702055 +KIWOOM 글로벌AI반도체,473490,24,15720,2,185,1.19,97417,6758,2300000,97417,1.19,1441.51,4.24,4.24,1526941745,4.22,4.22,1526941745 +HANARO 미국메타버스iSelect,419170,25,16955,5,-95,-0.56,56,4,250000,56,-0.56,1400.00,0.02,0.02,949480,0.02,0.02,949480 +HANARO 글로벌백신치료제MSCI,432850,26,11580,5,-115,-0.98,302,22,150000,302,-0.98,1372.73,0.20,0.20,3498360,0.20,0.20,3498360 +라이콤,388790,27,3200,2,200,6.67,3153814,242819,29913930,3153814,6.67,1298.83,10.54,10.54,10210577510,10.67,10.67,10210577510 +신성이엔지,011930,28,1277,2,75,6.24,8347513,665019,205848151,8347513,6.24,1255.23,4.06,4.06,11013429156,4.19,4.19,11013429156 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,29,13190,2,25,0.19,532,43,500000,532,0.19,1237.21,0.11,0.11,7016935,0.11,0.11,7016935 +SOL 자동차소부장Fn,464600,30,9415,2,140,1.51,4449,361,850000,4449,1.51,1232.41,0.52,0.52,41696120,0.52,0.52,41696120 diff --git a/top30/20250207/top30-vir-20250207-105001.csv b/top30/20250207/top30-vir-20250207-105001.csv new file mode 100644 index 000000000000..dd16d3bf3c91 --- /dev/null +++ b/top30/20250207/top30-vir-20250207-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대신 레버리지 코스닥 150 선물 ETN,Q510026,1,27480,2,415,1.53,4984,13,1000000,4984,1.53,9999.99,0.50,0.50,134538695,0.49,0.49,134538695 +PLUS 코리아밸류업,495040,2,9750,5,-55,-0.56,4452,23,2850000,4452,-0.56,9999.99,0.16,0.16,43407160,0.16,0.16,43407160 +미래에셋 미국 제약 TOP3 ETN,Q520078,3,9555,2,50,0.53,506,3,3000000,506,0.53,9999.99,0.02,0.02,4834380,0.02,0.02,4834380 +WON 200,448100,4,34180,5,-80,-0.23,2977,20,200000,2977,-0.23,9999.99,1.49,1.49,102179905,1.49,1.49,102179905 +ES큐브,050120,5,1997,5,-48,-2.35,283075,1924,13564086,283075,-2.35,9999.99,2.09,2.09,635782625,2.35,2.35,635782625 +CSA 코스믹,083660,6,1074,2,236,28.16,4459345,30969,61247181,4459345,28.16,9999.99,7.28,7.28,4757725902,7.23,7.23,4757725902 +미래에셋 미국 자율주행대표기업 ETN,Q520082,7,10585,5,-85,-0.80,1652,13,3000000,1652,-0.80,9999.99,0.06,0.06,17508690,0.06,0.06,17508690 +아모그린텍,125210,8,6400,2,630,10.92,3014353,35531,16496790,3014353,10.92,8483.73,18.27,18.27,20166583720,19.10,19.10,20166583720 +HANARO 미국메타버스iSelect,419170,9,16925,5,-125,-0.73,297,4,250000,297,-0.73,7425.00,0.12,0.12,5033435,0.12,0.12,5033435 +켐트로스,220260,10,5210,2,710,15.78,5511801,75887,26558307,5511801,15.78,7263.17,20.75,20.75,29207100815,21.11,21.11,29207100815 +KODEX 200동일가중,252650,11,10945,5,-45,-0.41,484,7,600000,484,-0.41,6914.29,0.08,0.08,5297465,0.08,0.08,5297465 +RISE 채권혼합,183700,12,61100,2,180,0.30,376,6,240000,376,0.30,6266.67,0.16,0.16,22973455,0.16,0.16,22973455 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,13,12570,5,-210,-1.64,93,2,1000000,93,-1.64,4650.00,0.01,0.01,1169240,0.01,0.01,1169240 +RISE 중장기국공채액티브,272570,14,109875,5,-115,-0.10,160,4,236000,160,-0.10,4000.00,0.07,0.07,17580080,0.07,0.07,17580080 +HANARO 글로벌워터MSCI(합성),424460,15,13885,2,15,0.11,1290,43,600000,1290,0.11,3000.00,0.22,0.22,17901880,0.21,0.21,17901880 +WON 단기국공채액티브,458030,16,53305,2,20,0.04,327,13,794000,327,0.04,2515.38,0.04,0.04,17430555,0.04,0.04,17430555 +하나 레버리지 코스닥150 선물 ETN,Q700017,17,27060,2,105,0.39,1480,60,1000000,1480,0.39,2466.67,0.15,0.15,40048585,0.15,0.15,40048585 +레이저쎌,412350,18,4275,2,335,8.50,731633,36333,8726972,731633,8.50,2013.69,8.38,8.38,3276922555,8.78,8.78,3276922555 +야스,255440,19,8330,2,180,2.21,482518,24747,13058000,482518,2.21,1949.80,3.70,3.70,4173889520,3.84,3.84,4173889520 +한투 레버리지 코스닥150선물 ETN,Q570081,20,26980,5,-155,-0.57,1481,78,1000000,1481,-0.57,1898.72,0.15,0.15,40119815,0.15,0.15,40119815 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,21,14055,3,0,0.00,1004,57,3000000,1004,0.00,1761.40,0.03,0.03,14101205,0.03,0.03,14101205 +라이콤,388790,22,3340,2,340,11.33,4266787,242819,29913930,4266787,11.33,1757.19,14.26,14.26,13908438120,13.92,13.92,13908438120 +하스,450330,23,7720,2,470,6.48,895210,51799,7836009,895210,6.48,1728.24,11.42,11.42,7188482450,11.88,11.88,7188482450 +유안타제13호스팩,449020,24,2025,3,0,0.00,26024,1579,9730000,26024,0.00,1648.13,0.27,0.27,52687770,0.27,0.27,52687770 +KIWOOM 글로벌AI반도체,473490,25,15715,2,180,1.16,105622,6758,2300000,105622,1.16,1562.92,4.59,4.59,1655903110,4.58,4.58,1655903110 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,26,11605,5,-80,-0.68,319,21,3000000,319,-0.68,1519.05,0.01,0.01,3702055,0.01,0.01,3702055 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,27,13160,5,-5,-0.04,626,43,500000,626,-0.04,1455.81,0.13,0.13,8253975,0.13,0.13,8253975 +HANARO 글로벌백신치료제MSCI,432850,28,11580,5,-115,-0.98,302,22,150000,302,-0.98,1372.73,0.20,0.20,3498360,0.20,0.20,3498360 +신성이엔지,011930,29,1269,2,67,5.57,8487514,665019,205848151,8487514,5.57,1276.28,4.12,4.12,11191357899,4.28,4.28,11191357899 +SOL 자동차소부장Fn,464600,30,9425,2,150,1.62,4453,361,850000,4453,1.62,1233.52,0.52,0.52,41733820,0.52,0.52,41733820 diff --git a/top30/20250207/top30-vir-20250207-110001.csv b/top30/20250207/top30-vir-20250207-110001.csv new file mode 100644 index 000000000000..84d82f58117b --- /dev/null +++ b/top30/20250207/top30-vir-20250207-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대신 레버리지 코스닥 150 선물 ETN,Q510026,1,27480,2,415,1.53,4984,13,1000000,4984,1.53,9999.99,0.50,0.50,134538695,0.49,0.49,134538695 +PLUS 코리아밸류업,495040,2,9750,5,-55,-0.56,4452,23,2850000,4452,-0.56,9999.99,0.16,0.16,43407160,0.16,0.16,43407160 +미래에셋 미국 제약 TOP3 ETN,Q520078,3,9555,2,50,0.53,506,3,3000000,506,0.53,9999.99,0.02,0.02,4834380,0.02,0.02,4834380 +WON 200,448100,4,34180,5,-80,-0.23,2977,20,200000,2977,-0.23,9999.99,1.49,1.49,102179905,1.49,1.49,102179905 +ES큐브,050120,5,2000,5,-45,-2.20,284357,1924,13564086,284357,-2.20,9999.99,2.10,2.10,638353705,2.35,2.35,638353705 +CSA 코스믹,083660,6,1062,2,224,26.73,4504102,30969,61247181,4504102,26.73,9999.99,7.35,7.35,4805536016,7.39,7.39,4805536016 +미래에셋 미국 자율주행대표기업 ETN,Q520082,7,10585,5,-85,-0.80,1652,13,3000000,1652,-0.80,9999.99,0.06,0.06,17508690,0.06,0.06,17508690 +아모그린텍,125210,8,6350,2,580,10.05,3049896,35531,16496790,3049896,10.05,8583.76,18.49,18.49,20393117670,19.47,19.47,20393117670 +HANARO 미국메타버스iSelect,419170,9,16925,5,-125,-0.73,297,4,250000,297,-0.73,7425.00,0.12,0.12,5033435,0.12,0.12,5033435 +켐트로스,220260,10,5220,2,720,16.00,5582823,75887,26558307,5582823,16.00,7356.76,21.02,21.02,29579114415,21.34,21.34,29579114415 +KODEX 200동일가중,252650,11,10945,5,-45,-0.41,484,7,600000,484,-0.41,6914.29,0.08,0.08,5297465,0.08,0.08,5297465 +RISE 채권혼합,183700,12,61095,2,175,0.29,381,6,240000,381,0.29,6350.00,0.16,0.16,23278930,0.16,0.16,23278930 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,13,12570,5,-210,-1.64,93,2,1000000,93,-1.64,4650.00,0.01,0.01,1169240,0.01,0.01,1169240 +RISE 중장기국공채액티브,272570,14,109875,5,-115,-0.10,160,4,236000,160,-0.10,4000.00,0.07,0.07,17580080,0.07,0.07,17580080 +HANARO 글로벌워터MSCI(합성),424460,15,13875,2,5,0.04,1291,43,600000,1291,0.04,3002.33,0.22,0.22,17915755,0.22,0.22,17915755 +WON 단기국공채액티브,458030,16,53305,2,20,0.04,327,13,794000,327,0.04,2515.38,0.04,0.04,17430555,0.04,0.04,17430555 +하나 레버리지 코스닥150 선물 ETN,Q700017,17,27060,2,105,0.39,1480,60,1000000,1480,0.39,2466.67,0.15,0.15,40048585,0.15,0.15,40048585 +라이콤,388790,18,3325,2,325,10.83,5033800,242819,29913930,5033800,10.83,2073.07,16.83,16.83,16472786095,16.56,16.56,16472786095 +레이저쎌,412350,19,4260,2,320,8.12,733974,36333,8726972,733974,8.12,2020.13,8.41,8.41,3286935915,8.84,8.84,3286935915 +야스,255440,20,8340,2,190,2.33,484967,24747,13058000,484967,2.33,1959.70,3.71,3.71,4194279200,3.85,3.85,4194279200 +한투 레버리지 코스닥150선물 ETN,Q570081,21,26980,5,-155,-0.57,1481,78,1000000,1481,-0.57,1898.72,0.15,0.15,40119815,0.15,0.15,40119815 +스톤브릿지벤처스,330730,22,4005,2,235,6.23,1301494,69062,18150830,1301494,6.23,1884.53,7.17,7.17,5208062455,7.16,7.16,5208062455 +하스,450330,23,7720,2,470,6.48,914781,51799,7836009,914781,6.48,1766.02,11.67,11.67,7338611330,12.13,12.13,7338611330 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,24,14055,3,0,0.00,1004,57,3000000,1004,0.00,1761.40,0.03,0.03,14101205,0.03,0.03,14101205 +KIWOOM 글로벌AI반도체,473490,25,15710,2,175,1.13,113726,6758,2300000,113726,1.13,1682.84,4.94,4.94,1783243075,4.94,4.94,1783243075 +유안타제13호스팩,449020,26,2025,3,0,0.00,26024,1579,9730000,26024,0.00,1648.13,0.27,0.27,52687770,0.27,0.27,52687770 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,27,11605,5,-80,-0.68,319,21,3000000,319,-0.68,1519.05,0.01,0.01,3702055,0.01,0.01,3702055 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,28,13160,5,-5,-0.04,626,43,500000,626,-0.04,1455.81,0.13,0.13,8253975,0.13,0.13,8253975 +HANARO 글로벌백신치료제MSCI,432850,29,11580,5,-115,-0.98,312,22,150000,312,-0.98,1418.18,0.21,0.21,3614160,0.21,0.21,3614160 +신성이엔지,011930,30,1277,2,75,6.24,8517416,665019,205848151,8517416,6.24,1280.78,4.14,4.14,11229443654,4.27,4.27,11229443654 diff --git a/top30/20250207/top30-vir-20250207-111001.csv b/top30/20250207/top30-vir-20250207-111001.csv new file mode 100644 index 000000000000..0696cbb0909e --- /dev/null +++ b/top30/20250207/top30-vir-20250207-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대신 레버리지 코스닥 150 선물 ETN,Q510026,1,27480,2,415,1.53,4984,13,1000000,4984,1.53,9999.99,0.50,0.50,134538695,0.49,0.49,134538695 +PLUS 코리아밸류업,495040,2,9765,5,-40,-0.41,6458,23,2850000,6458,-0.41,9999.99,0.23,0.23,62995780,0.23,0.23,62995780 +미래에셋 미국 제약 TOP3 ETN,Q520078,3,9555,2,50,0.53,506,3,3000000,506,0.53,9999.99,0.02,0.02,4834380,0.02,0.02,4834380 +WON 200,448100,4,34180,5,-80,-0.23,2977,20,200000,2977,-0.23,9999.99,1.49,1.49,102179905,1.49,1.49,102179905 +ES큐브,050120,5,2020,5,-25,-1.22,285369,1924,13564086,285369,-1.22,9999.99,2.10,2.10,640377698,2.34,2.34,640377698 +CSA 코스믹,083660,6,1068,2,230,27.45,4558615,30969,61247181,4558615,27.45,9999.99,7.44,7.44,4863473456,7.44,7.44,4863473456 +미래에셋 미국 자율주행대표기업 ETN,Q520082,7,10585,5,-85,-0.80,1652,13,3000000,1652,-0.80,9999.99,0.06,0.06,17508690,0.06,0.06,17508690 +아모그린텍,125210,8,6350,2,580,10.05,3063757,35531,16496790,3063757,10.05,8622.77,18.57,18.57,20481192140,19.55,19.55,20481192140 +켐트로스,220260,9,5210,2,710,15.78,5671235,75887,26558307,5671235,15.78,7473.26,21.35,21.35,30043770735,21.71,21.71,30043770735 +HANARO 미국메타버스iSelect,419170,10,16925,5,-125,-0.73,297,4,250000,297,-0.73,7425.00,0.12,0.12,5033435,0.12,0.12,5033435 +KODEX 200동일가중,252650,11,10945,5,-45,-0.41,484,7,600000,484,-0.41,6914.29,0.08,0.08,5297465,0.08,0.08,5297465 +RISE 채권혼합,183700,12,61095,2,175,0.29,381,6,240000,381,0.29,6350.00,0.16,0.16,23278930,0.16,0.16,23278930 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,13,12570,5,-210,-1.64,93,2,1000000,93,-1.64,4650.00,0.01,0.01,1169240,0.01,0.01,1169240 +RISE 중장기국공채액티브,272570,14,109875,5,-115,-0.10,160,4,236000,160,-0.10,4000.00,0.07,0.07,17580080,0.07,0.07,17580080 +HANARO 글로벌워터MSCI(합성),424460,15,13875,2,5,0.04,1291,43,600000,1291,0.04,3002.33,0.22,0.22,17915755,0.22,0.22,17915755 +WON 단기국공채액티브,458030,16,53305,2,20,0.04,327,13,794000,327,0.04,2515.38,0.04,0.04,17430555,0.04,0.04,17430555 +하나 레버리지 코스닥150 선물 ETN,Q700017,17,27060,2,105,0.39,1480,60,1000000,1480,0.39,2466.67,0.15,0.15,40048585,0.15,0.15,40048585 +라이콤,388790,18,3350,2,350,11.67,5575782,242819,29913930,5575782,11.67,2296.27,18.64,18.64,18273846655,18.24,18.24,18273846655 +스톤브릿지벤처스,330730,19,3875,2,105,2.79,1442204,69062,18150830,1442204,2.79,2088.27,7.95,7.95,5760243755,8.19,8.19,5760243755 +레이저쎌,412350,20,4275,2,335,8.50,735944,36333,8726972,735944,8.50,2025.55,8.43,8.43,3295360160,8.83,8.83,3295360160 +야스,255440,21,8300,2,150,1.84,492608,24747,13058000,492608,1.84,1990.58,3.77,3.77,4257760130,3.93,3.93,4257760130 +한투 레버리지 코스닥150선물 ETN,Q570081,22,26980,5,-155,-0.57,1481,78,1000000,1481,-0.57,1898.72,0.15,0.15,40119815,0.15,0.15,40119815 +유안타제13호스팩,449020,23,2030,2,5,0.25,29524,1579,9730000,29524,0.25,1869.79,0.30,0.30,59792770,0.30,0.30,59792770 +KIWOOM 글로벌AI반도체,473490,24,15710,2,175,1.13,121842,6758,2300000,121842,1.13,1802.93,5.30,5.30,1910757990,5.29,5.29,1910757990 +하스,450330,25,7710,2,460,6.34,917088,51799,7836009,917088,6.34,1770.47,11.70,11.70,7356413210,12.18,12.18,7356413210 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,26,14055,3,0,0.00,1004,57,3000000,1004,0.00,1761.40,0.03,0.03,14101205,0.03,0.03,14101205 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,27,11605,5,-80,-0.68,319,21,3000000,319,-0.68,1519.05,0.01,0.01,3702055,0.01,0.01,3702055 +HANARO 글로벌백신치료제MSCI,432850,28,11580,5,-115,-0.98,322,22,150000,322,-0.98,1463.64,0.21,0.21,3729960,0.21,0.21,3729960 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,29,13160,5,-5,-0.04,626,43,500000,626,-0.04,1455.81,0.13,0.13,8253975,0.13,0.13,8253975 +신성이엔지,011930,30,1276,2,74,6.16,8572486,665019,205848151,8572486,6.16,1289.06,4.16,4.16,11299846694,4.30,4.30,11299846694 diff --git a/top30/20250207/top30-vir-20250207-112001.csv b/top30/20250207/top30-vir-20250207-112001.csv new file mode 100644 index 000000000000..9da2b7f23973 --- /dev/null +++ b/top30/20250207/top30-vir-20250207-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대신 레버리지 코스닥 150 선물 ETN,Q510026,1,27480,2,415,1.53,4984,13,1000000,4984,1.53,9999.99,0.50,0.50,134538695,0.49,0.49,134538695 +PLUS 코리아밸류업,495040,2,9765,5,-40,-0.41,6458,23,2850000,6458,-0.41,9999.99,0.23,0.23,62995780,0.23,0.23,62995780 +미래에셋 미국 제약 TOP3 ETN,Q520078,3,9555,2,50,0.53,506,3,3000000,506,0.53,9999.99,0.02,0.02,4834380,0.02,0.02,4834380 +ES큐브,050120,4,1996,5,-49,-2.40,287296,1924,13564086,287296,-2.40,9999.99,2.12,2.12,644226562,2.38,2.38,644226562 +CSA 코스믹,083660,5,1063,2,225,26.85,4612069,30969,61247181,4612069,26.85,9999.99,7.53,7.53,4920181219,7.56,7.56,4920181219 +WON 200,448100,6,34180,5,-80,-0.23,2977,20,200000,2977,-0.23,9999.99,1.49,1.49,102179905,1.49,1.49,102179905 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,7,11985,2,20,0.17,400,3,1000000,400,0.17,9999.99,0.04,0.04,4794000,0.04,0.04,4794000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,8,10615,5,-55,-0.52,1663,13,3000000,1663,-0.52,9999.99,0.06,0.06,17625455,0.06,0.06,17625455 +아모그린텍,125210,9,6270,2,500,8.67,3125252,35531,16496790,3125252,8.67,8795.85,18.94,18.94,20869353470,20.18,20.18,20869353470 +켐트로스,220260,10,5220,2,720,16.00,5715848,75887,26558307,5715848,16.00,7532.05,21.52,21.52,30276054495,21.84,21.84,30276054495 +HANARO 미국메타버스iSelect,419170,11,16925,5,-125,-0.73,297,4,250000,297,-0.73,7425.00,0.12,0.12,5033435,0.12,0.12,5033435 +KODEX 200동일가중,252650,12,10945,5,-45,-0.41,484,7,600000,484,-0.41,6914.29,0.08,0.08,5297465,0.08,0.08,5297465 +RISE 채권혼합,183700,13,61095,2,175,0.29,381,6,240000,381,0.29,6350.00,0.16,0.16,23278930,0.16,0.16,23278930 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,14,12570,5,-210,-1.64,93,2,1000000,93,-1.64,4650.00,0.01,0.01,1169240,0.01,0.01,1169240 +RISE 중장기국공채액티브,272570,15,109875,5,-115,-0.10,160,4,236000,160,-0.10,4000.00,0.07,0.07,17580080,0.07,0.07,17580080 +HANARO 글로벌워터MSCI(합성),424460,16,13875,2,5,0.04,1291,43,600000,1291,0.04,3002.33,0.22,0.22,17915755,0.22,0.22,17915755 +라이콤,388790,17,3310,2,310,10.33,6194489,242819,29913930,6194489,10.33,2551.07,20.71,20.71,20337524285,20.54,20.54,20337524285 +WON 단기국공채액티브,458030,18,53305,2,20,0.04,327,13,794000,327,0.04,2515.38,0.04,0.04,17430555,0.04,0.04,17430555 +하나 레버리지 코스닥150 선물 ETN,Q700017,19,27060,2,105,0.39,1480,60,1000000,1480,0.39,2466.67,0.15,0.15,40048585,0.15,0.15,40048585 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,20,14105,2,50,0.36,1337,57,3000000,1337,0.36,2345.61,0.04,0.04,18797285,0.04,0.04,18797285 +스톤브릿지벤처스,330730,21,3805,2,35,0.93,1544549,69062,18150830,1544549,0.93,2236.47,8.51,8.51,6149405400,8.90,8.90,6149405400 +레이저쎌,412350,22,4270,2,330,8.38,738970,36333,8726972,738970,8.38,2033.88,8.47,8.47,3308302955,8.88,8.88,3308302955 +야스,255440,23,8330,2,180,2.21,495557,24747,13058000,495557,2.21,2002.49,3.80,3.80,4282277070,3.94,3.94,4282277070 +KIWOOM 글로벌AI반도체,473490,24,15705,2,170,1.09,131317,6758,2300000,131317,1.09,1943.13,5.71,5.71,2059580505,5.70,5.70,2059580505 +한투 레버리지 코스닥150선물 ETN,Q570081,25,26980,5,-155,-0.57,1481,78,1000000,1481,-0.57,1898.72,0.15,0.15,40119815,0.15,0.15,40119815 +유안타제13호스팩,449020,26,2030,2,5,0.25,29524,1579,9730000,29524,0.25,1869.79,0.30,0.30,59792770,0.30,0.30,59792770 +하스,450330,27,7670,2,420,5.79,920913,51799,7836009,920913,5.79,1777.86,11.75,11.75,7385826480,12.29,12.29,7385826480 +아이에이,038880,28,295,2,51,20.90,17575657,1070093,315334702,17575657,20.90,1642.44,5.57,5.57,4839252746,5.20,5.20,4839252746 +메리츠 인버스 3X 국채30년 ETN,Q610062,29,26855,2,305,1.15,1001,63,200000,1001,1.15,1588.89,0.50,0.50,26881635,0.50,0.50,26881635 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,30,11605,5,-80,-0.68,319,21,3000000,319,-0.68,1519.05,0.01,0.01,3702055,0.01,0.01,3702055 diff --git a/top30/20250207/top30-vir-20250207-113001.csv b/top30/20250207/top30-vir-20250207-113001.csv new file mode 100644 index 000000000000..8c86bcb5f518 --- /dev/null +++ b/top30/20250207/top30-vir-20250207-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 미국 제약 TOP3 ETN,Q520078,1,9555,2,50,0.53,1250,3,3000000,1250,0.53,9999.99,0.04,0.04,11943300,0.04,0.04,11943300 +대신 레버리지 코스닥 150 선물 ETN,Q510026,2,27480,2,415,1.53,4984,13,1000000,4984,1.53,9999.99,0.50,0.50,134538695,0.49,0.49,134538695 +PLUS 코리아밸류업,495040,3,9765,5,-40,-0.41,6458,23,2850000,6458,-0.41,9999.99,0.23,0.23,62995780,0.23,0.23,62995780 +ES큐브,050120,4,1993,5,-52,-2.54,290145,1924,13564086,290145,-2.54,9999.99,2.14,2.14,649906556,2.40,2.40,649906556 +CSA 코스믹,083660,5,1060,2,222,26.49,4634725,30969,61247181,4634725,26.49,9999.99,7.57,7.57,4944153778,7.62,7.62,4944153778 +WON 200,448100,6,34180,5,-80,-0.23,2977,20,200000,2977,-0.23,9999.99,1.49,1.49,102179905,1.49,1.49,102179905 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,7,11985,2,20,0.17,400,3,1000000,400,0.17,9999.99,0.04,0.04,4794000,0.04,0.04,4794000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,8,10615,5,-55,-0.52,1663,13,3000000,1663,-0.52,9999.99,0.06,0.06,17625455,0.06,0.06,17625455 +아모그린텍,125210,9,6220,2,450,7.80,3170189,35531,16496790,3170189,7.80,8922.32,19.22,19.22,21148856230,20.61,20.61,21148856230 +켐트로스,220260,10,5210,2,710,15.78,5770955,75887,26558307,5770955,15.78,7604.67,21.73,21.73,30564744075,22.09,22.09,30564744075 +HANARO 미국메타버스iSelect,419170,11,16925,5,-125,-0.73,297,4,250000,297,-0.73,7425.00,0.12,0.12,5033435,0.12,0.12,5033435 +KODEX 200동일가중,252650,12,10945,5,-45,-0.41,484,7,600000,484,-0.41,6914.29,0.08,0.08,5297465,0.08,0.08,5297465 +RISE 채권혼합,183700,13,61095,2,175,0.29,381,6,240000,381,0.29,6350.00,0.16,0.16,23278930,0.16,0.16,23278930 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,14,12570,5,-210,-1.64,93,2,1000000,93,-1.64,4650.00,0.01,0.01,1169240,0.01,0.01,1169240 +RISE 중장기국공채액티브,272570,15,109875,5,-115,-0.10,160,4,236000,160,-0.10,4000.00,0.07,0.07,17580080,0.07,0.07,17580080 +HANARO 글로벌워터MSCI(합성),424460,16,13875,2,5,0.04,1291,43,600000,1291,0.04,3002.33,0.22,0.22,17915755,0.22,0.22,17915755 +라이콤,388790,17,3290,2,290,9.67,6606414,242819,29913930,6606414,9.67,2720.72,22.08,22.08,21699856115,22.05,22.05,21699856115 +WON 단기국공채액티브,458030,18,53305,2,20,0.04,327,13,794000,327,0.04,2515.38,0.04,0.04,17430555,0.04,0.04,17430555 +하나 레버리지 코스닥150 선물 ETN,Q700017,19,27060,2,105,0.39,1480,60,1000000,1480,0.39,2466.67,0.15,0.15,40048585,0.15,0.15,40048585 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,20,14095,2,40,0.28,1387,57,3000000,1387,0.28,2433.33,0.05,0.05,19502035,0.05,0.05,19502035 +스톤브릿지벤처스,330730,21,3785,2,15,0.40,1557828,69062,18150830,1557828,0.40,2255.70,8.58,8.58,6199766320,9.02,9.02,6199766320 +KIWOOM 글로벌AI반도체,473490,22,15710,2,175,1.13,140014,6758,2300000,140014,1.13,2071.83,6.09,6.09,2196175710,6.08,6.08,2196175710 +레이저쎌,412350,23,4285,2,345,8.76,741408,36333,8726972,741408,8.76,2040.59,8.50,8.50,3318760540,8.87,8.87,3318760540 +야스,255440,24,8330,2,180,2.21,496637,24747,13058000,496637,2.21,2006.86,3.80,3.80,4291258860,3.95,3.95,4291258860 +한투 레버리지 코스닥150선물 ETN,Q570081,25,26980,5,-155,-0.57,1481,78,1000000,1481,-0.57,1898.72,0.15,0.15,40119815,0.15,0.15,40119815 +아이에이,038880,26,287,2,43,17.62,20251572,1070093,315334702,20251572,17.62,1892.51,6.42,6.42,5614424974,6.20,6.20,5614424974 +유안타제13호스팩,449020,27,2030,2,5,0.25,29524,1579,9730000,29524,0.25,1869.79,0.30,0.30,59792770,0.30,0.30,59792770 +하스,450330,28,7730,2,480,6.62,924251,51799,7836009,924251,6.62,1784.30,11.79,11.79,7411468960,12.24,12.24,7411468960 +메리츠 인버스 3X 국채30년 ETN,Q610062,29,26855,2,305,1.15,1001,63,200000,1001,1.15,1588.89,0.50,0.50,26881635,0.50,0.50,26881635 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,30,11605,5,-80,-0.68,319,21,3000000,319,-0.68,1519.05,0.01,0.01,3702055,0.01,0.01,3702055 diff --git a/top30/20250207/top30-vir-20250207-114001.csv b/top30/20250207/top30-vir-20250207-114001.csv new file mode 100644 index 000000000000..7c2dd57f10b7 --- /dev/null +++ b/top30/20250207/top30-vir-20250207-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 미국 제약 TOP3 ETN,Q520078,1,9555,2,50,0.53,1250,3,3000000,1250,0.53,9999.99,0.04,0.04,11943300,0.04,0.04,11943300 +대신 레버리지 코스닥 150 선물 ETN,Q510026,2,27480,2,415,1.53,4984,13,1000000,4984,1.53,9999.99,0.50,0.50,134538695,0.49,0.49,134538695 +PLUS 코리아밸류업,495040,3,9765,5,-40,-0.41,6458,23,2850000,6458,-0.41,9999.99,0.23,0.23,62995780,0.23,0.23,62995780 +WON 200,448100,4,34220,5,-40,-0.12,3029,20,200000,3029,-0.12,9999.99,1.51,1.51,103959345,1.52,1.52,103959345 +ES큐브,050120,5,1993,5,-52,-2.54,290851,1924,13564086,290851,-2.54,9999.99,2.14,2.14,651313943,2.41,2.41,651313943 +CSA 코스믹,083660,6,1063,2,225,26.85,4656384,30969,61247181,4656384,26.85,9999.99,7.60,7.60,4967116472,7.63,7.63,4967116472 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,7,11985,2,20,0.17,400,3,1000000,400,0.17,9999.99,0.04,0.04,4794000,0.04,0.04,4794000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,8,10625,5,-45,-0.42,1664,13,3000000,1664,-0.42,9999.99,0.06,0.06,17636080,0.06,0.06,17636080 +하이제8호스팩,450050,9,2055,2,5,0.24,7769,70,5014000,7769,0.24,9999.99,0.15,0.15,15803155,0.15,0.15,15803155 +아모그린텍,125210,10,6240,2,470,8.15,3186123,35531,16496790,3186123,8.15,8967.16,19.31,19.31,21248040480,20.64,20.64,21248040480 +켐트로스,220260,11,5210,2,710,15.78,5789006,75887,26558307,5789006,15.78,7628.46,21.80,21.80,30658913355,22.16,22.16,30658913355 +HANARO 미국메타버스iSelect,419170,12,16925,5,-125,-0.73,297,4,250000,297,-0.73,7425.00,0.12,0.12,5033435,0.12,0.12,5033435 +KODEX 200동일가중,252650,13,10945,5,-45,-0.41,484,7,600000,484,-0.41,6914.29,0.08,0.08,5297465,0.08,0.08,5297465 +RISE 채권혼합,183700,14,61095,2,175,0.29,381,6,240000,381,0.29,6350.00,0.16,0.16,23278930,0.16,0.16,23278930 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,15,12570,5,-210,-1.64,93,2,1000000,93,-1.64,4650.00,0.01,0.01,1169240,0.01,0.01,1169240 +RISE 중장기국공채액티브,272570,16,109875,5,-115,-0.10,160,4,236000,160,-0.10,4000.00,0.07,0.07,17580080,0.07,0.07,17580080 +HANARO 글로벌워터MSCI(합성),424460,17,13875,2,5,0.04,1291,43,600000,1291,0.04,3002.33,0.22,0.22,17915755,0.22,0.22,17915755 +라이콤,388790,18,3300,2,300,10.00,6959932,242819,29913930,6959932,10.00,2866.30,23.27,23.27,22875512535,23.17,23.17,22875512535 +WON 단기국공채액티브,458030,19,53305,2,20,0.04,327,13,794000,327,0.04,2515.38,0.04,0.04,17430555,0.04,0.04,17430555 +하나 레버리지 코스닥150 선물 ETN,Q700017,20,27060,2,105,0.39,1480,60,1000000,1480,0.39,2466.67,0.15,0.15,40048585,0.15,0.15,40048585 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,21,14110,2,55,0.39,1388,57,3000000,1388,0.39,2435.09,0.05,0.05,19516145,0.05,0.05,19516145 +스톤브릿지벤처스,330730,22,3755,5,-15,-0.40,1606282,69062,18150830,1606282,-0.40,2325.85,8.85,8.85,6381907365,9.36,9.36,6381907365 +아이에이,038880,23,307,2,63,25.82,24121335,1070093,315334702,24121335,25.82,2254.13,7.65,7.65,6773686226,7.00,7.00,6773686226 +KIWOOM 글로벌AI반도체,473490,24,15705,2,170,1.09,148110,6758,2300000,148110,1.09,2191.62,6.44,6.44,2323347380,6.43,6.43,2323347380 +레이저쎌,412350,25,4275,2,335,8.50,742844,36333,8726972,742844,8.50,2044.54,8.51,8.51,3324902425,8.91,8.91,3324902425 +야스,255440,26,8340,2,190,2.33,498128,24747,13058000,498128,2.33,2012.88,3.81,3.81,4303693750,3.95,3.95,4303693750 +한투 레버리지 코스닥150선물 ETN,Q570081,27,26980,5,-155,-0.57,1481,78,1000000,1481,-0.57,1898.72,0.15,0.15,40119815,0.15,0.15,40119815 +유안타제13호스팩,449020,28,2030,2,5,0.25,29524,1579,9730000,29524,0.25,1869.79,0.30,0.30,59792770,0.30,0.30,59792770 +하스,450330,29,7750,2,500,6.90,925622,51799,7836009,925622,6.90,1786.95,11.81,11.81,7422076440,12.22,12.22,7422076440 +메리츠 인버스 3X 국채30년 ETN,Q610062,30,26855,2,305,1.15,1001,63,200000,1001,1.15,1588.89,0.50,0.50,26881635,0.50,0.50,26881635 diff --git a/top30/20250207/top30-vir-20250207-115001.csv b/top30/20250207/top30-vir-20250207-115001.csv new file mode 100644 index 000000000000..a62a50f0aa89 --- /dev/null +++ b/top30/20250207/top30-vir-20250207-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 미국 제약 TOP3 ETN,Q520078,1,9555,2,50,0.53,1250,3,3000000,1250,0.53,9999.99,0.04,0.04,11943300,0.04,0.04,11943300 +대신 레버리지 코스닥 150 선물 ETN,Q510026,2,27480,2,415,1.53,4984,13,1000000,4984,1.53,9999.99,0.50,0.50,134538695,0.49,0.49,134538695 +PLUS 코리아밸류업,495040,3,9765,5,-40,-0.41,6458,23,2850000,6458,-0.41,9999.99,0.23,0.23,62995780,0.23,0.23,62995780 +CSA 코스믹,083660,4,1067,2,229,27.33,4727008,30969,61247181,4727008,27.33,9999.99,7.72,7.72,5042734283,7.72,7.72,5042734283 +WON 200,448100,5,34220,5,-40,-0.12,3029,20,200000,3029,-0.12,9999.99,1.51,1.51,103959345,1.52,1.52,103959345 +ES큐브,050120,6,1998,5,-47,-2.30,291001,1924,13564086,291001,-2.30,9999.99,2.15,2.15,651614412,2.40,2.40,651614412 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,7,11985,2,20,0.17,400,3,1000000,400,0.17,9999.99,0.04,0.04,4794000,0.04,0.04,4794000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,8,10625,5,-45,-0.42,1664,13,3000000,1664,-0.42,9999.99,0.06,0.06,17636080,0.06,0.06,17636080 +하이제8호스팩,450050,9,2055,2,5,0.24,7769,70,5014000,7769,0.24,9999.99,0.15,0.15,15803155,0.15,0.15,15803155 +아모그린텍,125210,10,6220,2,450,7.80,3213100,35531,16496790,3213100,7.80,9043.09,19.48,19.48,21416459230,20.87,20.87,21416459230 +켐트로스,220260,11,5200,2,700,15.56,5810291,75887,26558307,5810291,15.56,7656.50,21.88,21.88,30769663745,22.28,22.28,30769663745 +HANARO 미국메타버스iSelect,419170,12,16925,5,-125,-0.73,297,4,250000,297,-0.73,7425.00,0.12,0.12,5033435,0.12,0.12,5033435 +KODEX 200동일가중,252650,13,10945,5,-45,-0.41,484,7,600000,484,-0.41,6914.29,0.08,0.08,5297465,0.08,0.08,5297465 +RISE 채권혼합,183700,14,61095,2,175,0.29,381,6,240000,381,0.29,6350.00,0.16,0.16,23278930,0.16,0.16,23278930 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,15,12570,5,-210,-1.64,93,2,1000000,93,-1.64,4650.00,0.01,0.01,1169240,0.01,0.01,1169240 +RISE 중장기국공채액티브,272570,16,109875,5,-115,-0.10,160,4,236000,160,-0.10,4000.00,0.07,0.07,17580080,0.07,0.07,17580080 +KIWOOM 미국달러SOFR금리액티브(합성),460270,17,12360,5,-5,-0.04,11757,347,810000,11757,-0.04,3388.18,1.45,1.45,145307695,1.45,1.45,145307695 +라이콤,388790,18,3115,2,115,3.83,8193257,242819,29913930,8193257,3.83,3374.22,27.39,27.39,26765573980,28.72,28.72,26765573980 +HANARO 글로벌워터MSCI(합성),424460,19,13875,2,5,0.04,1292,43,600000,1292,0.04,3004.65,0.22,0.22,17929630,0.22,0.22,17929630 +아이에이,038880,20,299,2,55,22.54,26968511,1070093,315334702,26968511,22.54,2520.20,8.55,8.55,7623775895,8.09,8.09,7623775895 +WON 단기국공채액티브,458030,21,53305,2,20,0.04,327,13,794000,327,0.04,2515.38,0.04,0.04,17430555,0.04,0.04,17430555 +하나 레버리지 코스닥150 선물 ETN,Q700017,22,27060,2,105,0.39,1480,60,1000000,1480,0.39,2466.67,0.15,0.15,40048585,0.15,0.15,40048585 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,23,14110,2,55,0.39,1388,57,3000000,1388,0.39,2435.09,0.05,0.05,19516145,0.05,0.05,19516145 +스톤브릿지벤처스,330730,24,3720,5,-50,-1.33,1645337,69062,18150830,1645337,-1.33,2382.41,9.06,9.06,6526405885,9.67,9.67,6526405885 +KIWOOM 글로벌AI반도체,473490,25,15705,2,170,1.09,156510,6758,2300000,156510,1.09,2315.92,6.80,6.80,2455267955,6.80,6.80,2455267955 +레이저쎌,412350,26,4290,2,350,8.88,745912,36333,8726972,745912,8.88,2052.99,8.55,8.55,3338041655,8.92,8.92,3338041655 +야스,255440,27,8350,2,200,2.45,498855,24747,13058000,498855,2.45,2015.82,3.82,3.82,4309757590,3.95,3.95,4309757590 +한투 레버리지 코스닥150선물 ETN,Q570081,28,26980,5,-155,-0.57,1481,78,1000000,1481,-0.57,1898.72,0.15,0.15,40119815,0.15,0.15,40119815 +유안타제13호스팩,449020,29,2030,2,5,0.25,29524,1579,9730000,29524,0.25,1869.79,0.30,0.30,59792770,0.30,0.30,59792770 +하스,450330,30,7760,2,510,7.03,929535,51799,7836009,929535,7.03,1794.50,11.86,11.86,7452463880,12.26,12.26,7452463880 diff --git a/top30/20250207/top30-vir-20250207-120001.csv b/top30/20250207/top30-vir-20250207-120001.csv new file mode 100644 index 000000000000..8d68eedd92fe --- /dev/null +++ b/top30/20250207/top30-vir-20250207-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 미국 제약 TOP3 ETN,Q520078,1,9555,2,50,0.53,1250,3,3000000,1250,0.53,9999.99,0.04,0.04,11943300,0.04,0.04,11943300 +대신 레버리지 코스닥 150 선물 ETN,Q510026,2,27480,2,415,1.53,4984,13,1000000,4984,1.53,9999.99,0.50,0.50,134538695,0.49,0.49,134538695 +PLUS 코리아밸류업,495040,3,9765,5,-40,-0.41,6458,23,2850000,6458,-0.41,9999.99,0.23,0.23,62995780,0.23,0.23,62995780 +CSA 코스믹,083660,4,1075,2,237,28.28,4796166,30969,61247181,4796166,28.28,9999.99,7.83,7.83,5117378066,7.77,7.77,5117378066 +WON 200,448100,5,34175,5,-85,-0.25,3082,20,200000,3082,-0.25,9999.99,1.54,1.54,105770740,1.55,1.55,105770740 +ES큐브,050120,6,1999,5,-46,-2.25,291344,1924,13564086,291344,-2.25,9999.99,2.15,2.15,652299859,2.41,2.41,652299859 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,7,11985,2,20,0.17,400,3,1000000,400,0.17,9999.99,0.04,0.04,4794000,0.04,0.04,4794000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,8,10625,5,-45,-0.42,1664,13,3000000,1664,-0.42,9999.99,0.06,0.06,17636080,0.06,0.06,17636080 +하이제8호스팩,450050,9,2055,2,5,0.24,7769,70,5014000,7769,0.24,9999.99,0.15,0.15,15803155,0.15,0.15,15803155 +아모그린텍,125210,10,6220,2,450,7.80,3220971,35531,16496790,3220971,7.80,9065.24,19.52,19.52,21465521360,20.92,20.92,21465521360 +켐트로스,220260,11,5220,2,720,16.00,5862220,75887,26558307,5862220,16.00,7724.93,22.07,22.07,31041674535,22.39,22.39,31041674535 +HANARO 미국메타버스iSelect,419170,12,16925,5,-125,-0.73,297,4,250000,297,-0.73,7425.00,0.12,0.12,5033435,0.12,0.12,5033435 +KODEX 200동일가중,252650,13,10945,5,-45,-0.41,484,7,600000,484,-0.41,6914.29,0.08,0.08,5297465,0.08,0.08,5297465 +RISE 채권혼합,183700,14,61095,2,175,0.29,381,6,240000,381,0.29,6350.00,0.16,0.16,23278930,0.16,0.16,23278930 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,15,12570,5,-210,-1.64,93,2,1000000,93,-1.64,4650.00,0.01,0.01,1169240,0.01,0.01,1169240 +RISE 중장기국공채액티브,272570,16,109875,5,-115,-0.10,160,4,236000,160,-0.10,4000.00,0.07,0.07,17580080,0.07,0.07,17580080 +라이콤,388790,17,3085,2,85,2.83,8416249,242819,29913930,8416249,2.83,3466.06,28.13,28.13,27453737650,29.75,29.75,27453737650 +KIWOOM 미국달러SOFR금리액티브(합성),460270,18,12360,5,-5,-0.04,11757,347,810000,11757,-0.04,3388.18,1.45,1.45,145307695,1.45,1.45,145307695 +HANARO 글로벌워터MSCI(합성),424460,19,13875,2,5,0.04,1292,43,600000,1292,0.04,3004.65,0.22,0.22,17929630,0.22,0.22,17929630 +아이에이,038880,20,299,2,55,22.54,28488461,1070093,315334702,28488461,22.54,2662.24,9.03,9.03,8077101262,8.57,8.57,8077101262 +WON 단기국공채액티브,458030,21,53305,2,20,0.04,327,13,794000,327,0.04,2515.38,0.04,0.04,17430555,0.04,0.04,17430555 +하나 레버리지 코스닥150 선물 ETN,Q700017,22,27060,2,105,0.39,1480,60,1000000,1480,0.39,2466.67,0.15,0.15,40048585,0.15,0.15,40048585 +KIWOOM 글로벌AI반도체,473490,23,15710,2,175,1.13,165211,6758,2300000,165211,1.13,2444.67,7.18,7.18,2591930455,7.17,7.17,2591930455 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,24,14110,2,55,0.39,1388,57,3000000,1388,0.39,2435.09,0.05,0.05,19516145,0.05,0.05,19516145 +스톤브릿지벤처스,330730,25,3715,5,-55,-1.46,1650844,69062,18150830,1650844,-1.46,2390.38,9.10,9.10,6546816180,9.71,9.71,6546816180 +레이저쎌,412350,26,4270,2,330,8.38,748831,36333,8726972,748831,8.38,2061.02,8.58,8.58,3350529580,8.99,8.99,3350529580 +야스,255440,27,8320,2,170,2.09,499801,24747,13058000,499801,2.09,2019.64,3.83,3.83,4317631240,3.97,3.97,4317631240 +한투 레버리지 코스닥150선물 ETN,Q570081,28,26980,5,-155,-0.57,1481,78,1000000,1481,-0.57,1898.72,0.15,0.15,40119815,0.15,0.15,40119815 +유안타제13호스팩,449020,29,2030,2,5,0.25,29524,1579,9730000,29524,0.25,1869.79,0.30,0.30,59792770,0.30,0.30,59792770 +하스,450330,30,7790,2,540,7.45,933897,51799,7836009,933897,7.45,1802.92,11.92,11.92,7486294810,12.26,12.26,7486294810 diff --git a/top30/20250207/top30-vir-20250207-121001.csv b/top30/20250207/top30-vir-20250207-121001.csv new file mode 100644 index 000000000000..9eebe9831494 --- /dev/null +++ b/top30/20250207/top30-vir-20250207-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 미국 제약 TOP3 ETN,Q520078,1,9555,2,50,0.53,1250,3,3000000,1250,0.53,9999.99,0.04,0.04,11943300,0.04,0.04,11943300 +대신 레버리지 코스닥 150 선물 ETN,Q510026,2,27480,2,415,1.53,4984,13,1000000,4984,1.53,9999.99,0.50,0.50,134538695,0.49,0.49,134538695 +PLUS 코리아밸류업,495040,3,9765,5,-40,-0.41,6461,23,2850000,6461,-0.41,9999.99,0.23,0.23,63025075,0.23,0.23,63025075 +CSA 코스믹,083660,4,1077,2,239,28.52,4832917,30969,61247181,4832917,28.52,9999.99,7.89,7.89,5157114197,7.82,7.82,5157114197 +WON 200,448100,5,34175,5,-85,-0.25,3082,20,200000,3082,-0.25,9999.99,1.54,1.54,105770740,1.55,1.55,105770740 +ES큐브,050120,6,2010,5,-35,-1.71,292008,1924,13564086,292008,-1.71,9999.99,2.15,2.15,653627869,2.40,2.40,653627869 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,7,11985,2,20,0.17,401,3,1000000,401,0.17,9999.99,0.04,0.04,4805985,0.04,0.04,4805985 +미래에셋 미국 자율주행대표기업 ETN,Q520082,8,10625,5,-45,-0.42,1664,13,3000000,1664,-0.42,9999.99,0.06,0.06,17636080,0.06,0.06,17636080 +하이제8호스팩,450050,9,2055,2,5,0.24,7769,70,5014000,7769,0.24,9999.99,0.15,0.15,15803155,0.15,0.15,15803155 +아모그린텍,125210,10,6230,2,460,7.97,3227881,35531,16496790,3227881,7.97,9084.69,19.57,19.57,21508498940,20.93,20.93,21508498940 +켐트로스,220260,11,5210,2,710,15.78,5899139,75887,26558307,5899139,15.78,7773.58,22.21,22.21,31233722945,22.57,22.57,31233722945 +HANARO 미국메타버스iSelect,419170,12,16925,5,-125,-0.73,297,4,250000,297,-0.73,7425.00,0.12,0.12,5033435,0.12,0.12,5033435 +KODEX 200동일가중,252650,13,10945,5,-45,-0.41,484,7,600000,484,-0.41,6914.29,0.08,0.08,5297465,0.08,0.08,5297465 +RISE 채권혼합,183700,14,61060,2,140,0.23,397,6,240000,397,0.23,6616.67,0.17,0.17,24255890,0.17,0.17,24255890 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,15,12570,5,-210,-1.64,93,2,1000000,93,-1.64,4650.00,0.01,0.01,1169240,0.01,0.01,1169240 +RISE 중장기국공채액티브,272570,16,109875,5,-115,-0.10,160,4,236000,160,-0.10,4000.00,0.07,0.07,17580080,0.07,0.07,17580080 +라이콤,388790,17,3075,2,75,2.50,8534442,242819,29913930,8534442,2.50,3514.73,28.53,28.53,27817064505,30.24,30.24,27817064505 +KIWOOM 미국달러SOFR금리액티브(합성),460270,18,12360,5,-5,-0.04,11757,347,810000,11757,-0.04,3388.18,1.45,1.45,145307695,1.45,1.45,145307695 +HANARO 글로벌워터MSCI(합성),424460,19,13875,2,5,0.04,1292,43,600000,1292,0.04,3004.65,0.22,0.22,17929630,0.22,0.22,17929630 +아이에이,038880,20,292,2,48,19.67,30251514,1070093,315334702,30251514,19.67,2827.00,9.59,9.59,8595713308,9.34,9.34,8595713308 +KIWOOM 글로벌AI반도체,473490,21,15710,2,175,1.13,173553,6758,2300000,173553,1.13,2568.11,7.55,7.55,2722969575,7.54,7.54,2722969575 +WON 단기국공채액티브,458030,22,53305,2,20,0.04,327,13,794000,327,0.04,2515.38,0.04,0.04,17430555,0.04,0.04,17430555 +하나 레버리지 코스닥150 선물 ETN,Q700017,23,27060,2,105,0.39,1480,60,1000000,1480,0.39,2466.67,0.15,0.15,40048585,0.15,0.15,40048585 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,24,14110,2,55,0.39,1388,57,3000000,1388,0.39,2435.09,0.05,0.05,19516145,0.05,0.05,19516145 +스톤브릿지벤처스,330730,25,3735,5,-35,-0.93,1654139,69062,18150830,1654139,-0.93,2395.15,9.11,9.11,6559013270,9.68,9.68,6559013270 +레이저쎌,412350,26,4270,2,330,8.38,752826,36333,8726972,752826,8.38,2072.02,8.63,8.63,3367677695,9.04,9.04,3367677695 +야스,255440,27,8350,2,200,2.45,501234,24747,13058000,501234,2.45,2025.43,3.84,3.84,4329573890,3.97,3.97,4329573890 +한투 레버리지 코스닥150선물 ETN,Q570081,28,26980,5,-155,-0.57,1481,78,1000000,1481,-0.57,1898.72,0.15,0.15,40119815,0.15,0.15,40119815 +유안타제13호스팩,449020,29,2030,2,5,0.25,29524,1579,9730000,29524,0.25,1869.79,0.30,0.30,59792770,0.30,0.30,59792770 +하스,450330,30,7730,2,480,6.62,935439,51799,7836009,935439,6.62,1805.90,11.94,11.94,7498234880,12.38,12.38,7498234880 diff --git a/top30/20250207/top30-vir-20250207-122001.csv b/top30/20250207/top30-vir-20250207-122001.csv new file mode 100644 index 000000000000..b6e828fc6344 --- /dev/null +++ b/top30/20250207/top30-vir-20250207-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스피200 선물 ETN,Q520038,1,11425,5,-60,-0.52,3512,7,2000000,3512,-0.52,9999.99,0.18,0.18,40124490,0.18,0.18,40124490 +미래에셋 미국 제약 TOP3 ETN,Q520078,2,9555,2,50,0.53,1250,3,3000000,1250,0.53,9999.99,0.04,0.04,11943300,0.04,0.04,11943300 +대신 레버리지 코스닥 150 선물 ETN,Q510026,3,27480,2,415,1.53,4984,13,1000000,4984,1.53,9999.99,0.50,0.50,134538695,0.49,0.49,134538695 +PLUS 코리아밸류업,495040,4,9765,5,-40,-0.41,6461,23,2850000,6461,-0.41,9999.99,0.23,0.23,63025075,0.23,0.23,63025075 +미래에셋 미국 자율주행대표기업 ETN,Q520082,5,10625,5,-45,-0.42,2209,13,3000000,2209,-0.42,9999.99,0.07,0.07,23426705,0.07,0.07,23426705 +CSA 코스믹,083660,6,1072,2,234,27.92,4850753,30969,61247181,4850753,27.92,9999.99,7.92,7.92,5176257585,7.88,7.88,5176257585 +WON 200,448100,7,34150,5,-110,-0.32,3093,20,200000,3093,-0.32,9999.99,1.55,1.55,106146450,1.55,1.55,106146450 +ES큐브,050120,8,2010,5,-35,-1.71,292013,1924,13564086,292013,-1.71,9999.99,2.15,2.15,653637919,2.40,2.40,653637919 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,9,11985,2,20,0.17,401,3,1000000,401,0.17,9999.99,0.04,0.04,4805985,0.04,0.04,4805985 +하이제8호스팩,450050,10,2055,2,5,0.24,7769,70,5014000,7769,0.24,9999.99,0.15,0.15,15803155,0.15,0.15,15803155 +아모그린텍,125210,11,6280,2,510,8.84,3238576,35531,16496790,3238576,8.84,9114.79,19.63,19.63,21575448870,20.83,20.83,21575448870 +켐트로스,220260,12,5190,2,690,15.33,5977277,75887,26558307,5977277,15.33,7876.55,22.51,22.51,31642925565,22.96,22.96,31642925565 +HANARO 미국메타버스iSelect,419170,13,16925,5,-125,-0.73,297,4,250000,297,-0.73,7425.00,0.12,0.12,5033435,0.12,0.12,5033435 +KODEX 200동일가중,252650,14,10945,5,-45,-0.41,484,7,600000,484,-0.41,6914.29,0.08,0.08,5297465,0.08,0.08,5297465 +RISE 채권혼합,183700,15,61060,2,140,0.23,397,6,240000,397,0.23,6616.67,0.17,0.17,24255890,0.17,0.17,24255890 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,16,12570,5,-210,-1.64,93,2,1000000,93,-1.64,4650.00,0.01,0.01,1169240,0.01,0.01,1169240 +RISE 중장기국공채액티브,272570,17,109850,5,-140,-0.13,161,4,236000,161,-0.13,4025.00,0.07,0.07,17689930,0.07,0.07,17689930 +라이콤,388790,18,3080,2,80,2.67,8586991,242819,29913930,8586991,2.67,3536.38,28.71,28.71,27978448765,30.37,30.37,27978448765 +KIWOOM 미국달러SOFR금리액티브(합성),460270,19,12345,5,-20,-0.16,11862,347,810000,11862,-0.16,3418.44,1.46,1.46,146603920,1.47,1.47,146603920 +HANARO 글로벌워터MSCI(합성),424460,20,13875,2,5,0.04,1292,43,600000,1292,0.04,3004.65,0.22,0.22,17929630,0.22,0.22,17929630 +아이에이,038880,21,292,2,48,19.67,31234192,1070093,315334702,31234192,19.67,2918.83,9.91,9.91,8881381174,9.65,9.65,8881381174 +KIWOOM 글로벌AI반도체,473490,22,15700,2,165,1.06,181419,6758,2300000,181419,1.06,2684.51,7.89,7.89,2846475590,7.88,7.88,2846475590 +WON 단기국공채액티브,458030,23,53305,2,20,0.04,327,13,794000,327,0.04,2515.38,0.04,0.04,17430555,0.04,0.04,17430555 +하나 레버리지 코스닥150 선물 ETN,Q700017,24,27060,2,105,0.39,1480,60,1000000,1480,0.39,2466.67,0.15,0.15,40048585,0.15,0.15,40048585 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,25,14110,2,55,0.39,1388,57,3000000,1388,0.39,2435.09,0.05,0.05,19516145,0.05,0.05,19516145 +스톤브릿지벤처스,330730,26,3735,5,-35,-0.93,1654731,69062,18150830,1654731,-0.93,2396.01,9.12,9.12,6561221030,9.68,9.68,6561221030 +레이저쎌,412350,27,4290,2,350,8.88,753380,36333,8726972,753380,8.88,2073.54,8.63,8.63,3370049115,9.00,9.00,3370049115 +야스,255440,28,8310,2,160,1.96,502962,24747,13058000,502962,1.96,2032.42,3.85,3.85,4343947210,4.00,4.00,4343947210 +한투 레버리지 코스닥150선물 ETN,Q570081,29,26980,5,-155,-0.57,1481,78,1000000,1481,-0.57,1898.72,0.15,0.15,40119815,0.15,0.15,40119815 +SFA반도체,036540,30,3855,2,575,17.53,7127533,375608,164460303,7127533,17.53,1897.60,4.33,4.33,26167944570,4.13,4.13,26167944570 diff --git a/top30/20250207/top30-vir-20250207-123001.csv b/top30/20250207/top30-vir-20250207-123001.csv new file mode 100644 index 000000000000..0573bbebe0b5 --- /dev/null +++ b/top30/20250207/top30-vir-20250207-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스피200 선물 ETN,Q520038,1,11425,5,-60,-0.52,3512,7,2000000,3512,-0.52,9999.99,0.18,0.18,40124490,0.18,0.18,40124490 +미래에셋 미국 제약 TOP3 ETN,Q520078,2,9555,2,50,0.53,1265,3,3000000,1265,0.53,9999.99,0.04,0.04,12086625,0.04,0.04,12086625 +대신 레버리지 코스닥 150 선물 ETN,Q510026,3,27480,2,415,1.53,4984,13,1000000,4984,1.53,9999.99,0.50,0.50,134538695,0.49,0.49,134538695 +PLUS 코리아밸류업,495040,4,9765,5,-40,-0.41,6472,23,2850000,6472,-0.41,9999.99,0.23,0.23,63132490,0.23,0.23,63132490 +미래에셋 미국 자율주행대표기업 ETN,Q520082,5,10615,5,-55,-0.52,2210,13,3000000,2210,-0.52,9999.99,0.07,0.07,23437320,0.07,0.07,23437320 +CSA 코스믹,083660,6,1079,2,241,28.76,4860030,30969,61247181,4860030,28.76,9999.99,7.94,7.94,5186220067,7.85,7.85,5186220067 +WON 200,448100,7,34150,5,-110,-0.32,3093,20,200000,3093,-0.32,9999.99,1.55,1.55,106146450,1.55,1.55,106146450 +ES큐브,050120,8,2000,5,-45,-2.20,292357,1924,13564086,292357,-2.20,9999.99,2.16,2.16,654325969,2.41,2.41,654325969 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,9,11985,2,20,0.17,401,3,1000000,401,0.17,9999.99,0.04,0.04,4805985,0.04,0.04,4805985 +하이제8호스팩,450050,10,2055,2,5,0.24,7769,70,5014000,7769,0.24,9999.99,0.15,0.15,15803155,0.15,0.15,15803155 +PLUS 글로벌MSCI(합성 H),189400,11,20015,5,-245,-1.21,1322,12,300000,1322,-1.21,9999.99,0.44,0.44,26577480,0.44,0.44,26577480 +아모그린텍,125210,12,6300,2,530,9.19,3252628,35531,16496790,3252628,9.19,9154.34,19.72,19.72,21663839120,20.84,20.84,21663839120 +켐트로스,220260,13,5170,2,670,14.89,6011359,75887,26558307,6011359,14.89,7921.46,22.63,22.63,31819639135,23.17,23.17,31819639135 +HANARO 미국메타버스iSelect,419170,14,16925,5,-125,-0.73,297,4,250000,297,-0.73,7425.00,0.12,0.12,5033435,0.12,0.12,5033435 +KODEX 200동일가중,252650,15,10945,5,-45,-0.41,484,7,600000,484,-0.41,6914.29,0.08,0.08,5297465,0.08,0.08,5297465 +RISE 채권혼합,183700,16,61060,2,140,0.23,397,6,240000,397,0.23,6616.67,0.17,0.17,24255890,0.17,0.17,24255890 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,17,12570,5,-210,-1.64,93,2,1000000,93,-1.64,4650.00,0.01,0.01,1169240,0.01,0.01,1169240 +RISE 중장기국공채액티브,272570,18,109850,5,-140,-0.13,161,4,236000,161,-0.13,4025.00,0.07,0.07,17689930,0.07,0.07,17689930 +라이콤,388790,19,3080,2,80,2.67,8638316,242819,29913930,8638316,2.67,3557.51,28.88,28.88,28136421705,30.54,30.54,28136421705 +KIWOOM 미국달러SOFR금리액티브(합성),460270,20,12345,5,-20,-0.16,11862,347,810000,11862,-0.16,3418.44,1.46,1.46,146603920,1.47,1.47,146603920 +아이에이,038880,21,295,2,51,20.90,32516570,1070093,315334702,32516570,20.90,3038.67,10.31,10.31,9252796952,9.95,9.95,9252796952 +HANARO 글로벌워터MSCI(합성),424460,22,13875,2,5,0.04,1292,43,600000,1292,0.04,3004.65,0.22,0.22,17929630,0.22,0.22,17929630 +KIWOOM 글로벌AI반도체,473490,23,15690,2,155,1.00,189563,6758,2300000,189563,1.00,2805.02,8.24,8.24,2974287015,8.24,8.24,2974287015 +WON 단기국공채액티브,458030,24,53305,2,20,0.04,327,13,794000,327,0.04,2515.38,0.04,0.04,17430555,0.04,0.04,17430555 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,25,14110,2,55,0.39,1416,57,3000000,1416,0.39,2484.21,0.05,0.05,19911225,0.05,0.05,19911225 +하나 레버리지 코스닥150 선물 ETN,Q700017,26,27060,2,105,0.39,1480,60,1000000,1480,0.39,2466.67,0.15,0.15,40048585,0.15,0.15,40048585 +스톤브릿지벤처스,330730,27,3705,5,-65,-1.72,1659212,69062,18150830,1659212,-1.72,2402.50,9.14,9.14,6577833745,9.78,9.78,6577833745 +SFA반도체,036540,28,3735,2,455,13.87,8884753,375608,164460303,8884753,13.87,2365.43,5.40,5.40,32856089565,5.35,5.35,32856089565 +레이저쎌,412350,29,4265,2,325,8.25,754872,36333,8726972,754872,8.25,2077.65,8.65,8.65,3376433730,9.07,9.07,3376433730 +야스,255440,30,8320,2,170,2.09,504146,24747,13058000,504146,2.09,2037.20,3.86,3.86,4353783660,4.01,4.01,4353783660 diff --git a/top30/20250207/top30-vir-20250207-124001.csv b/top30/20250207/top30-vir-20250207-124001.csv new file mode 100644 index 000000000000..ecd553030df6 --- /dev/null +++ b/top30/20250207/top30-vir-20250207-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스피200 선물 ETN,Q520038,1,11425,5,-60,-0.52,3512,7,2000000,3512,-0.52,9999.99,0.18,0.18,40124490,0.18,0.18,40124490 +미래에셋 미국 제약 TOP3 ETN,Q520078,2,9555,2,50,0.53,1265,3,3000000,1265,0.53,9999.99,0.04,0.04,12086625,0.04,0.04,12086625 +대신 레버리지 코스닥 150 선물 ETN,Q510026,3,27480,2,415,1.53,4984,13,1000000,4984,1.53,9999.99,0.50,0.50,134538695,0.49,0.49,134538695 +PLUS 코리아밸류업,495040,4,9740,5,-65,-0.66,6536,23,2850000,6536,-0.66,9999.99,0.23,0.23,63755755,0.23,0.23,63755755 +미래에셋 미국 자율주행대표기업 ETN,Q520082,5,10615,5,-55,-0.52,2210,13,3000000,2210,-0.52,9999.99,0.07,0.07,23437320,0.07,0.07,23437320 +CSA 코스믹,083660,6,1076,2,238,28.40,4871191,30969,61247181,4871191,28.40,9999.99,7.95,7.95,5198232469,7.89,7.89,5198232469 +WON 200,448100,7,34100,5,-160,-0.47,3103,20,200000,3103,-0.47,9999.99,1.55,1.55,106487450,1.56,1.56,106487450 +ES큐브,050120,8,2015,5,-30,-1.47,292742,1924,13564086,292742,-1.47,9999.99,2.16,2.16,655097244,2.40,2.40,655097244 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,9,11985,2,20,0.17,401,3,1000000,401,0.17,9999.99,0.04,0.04,4805985,0.04,0.04,4805985 +하이제8호스팩,450050,10,2055,2,5,0.24,7769,70,5014000,7769,0.24,9999.99,0.15,0.15,15803155,0.15,0.15,15803155 +PLUS 글로벌MSCI(합성 H),189400,11,20015,5,-245,-1.21,1322,12,300000,1322,-1.21,9999.99,0.44,0.44,26577480,0.44,0.44,26577480 +아모그린텍,125210,12,6770,2,1000,17.33,3806248,35531,16496790,3806248,17.33,9999.99,23.07,23.07,25372625730,22.72,22.72,25372625730 +켐트로스,220260,13,5170,2,670,14.89,6042244,75887,26558307,6042244,14.89,7962.16,22.75,22.75,31979735075,23.29,23.29,31979735075 +HANARO 미국메타버스iSelect,419170,14,16925,5,-125,-0.73,297,4,250000,297,-0.73,7425.00,0.12,0.12,5033435,0.12,0.12,5033435 +KODEX 200동일가중,252650,15,10945,5,-45,-0.41,484,7,600000,484,-0.41,6914.29,0.08,0.08,5297465,0.08,0.08,5297465 +RISE 채권혼합,183700,16,61060,2,140,0.23,397,6,240000,397,0.23,6616.67,0.17,0.17,24255890,0.17,0.17,24255890 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,17,12570,5,-210,-1.64,93,2,1000000,93,-1.64,4650.00,0.01,0.01,1169240,0.01,0.01,1169240 +RISE 중장기국공채액티브,272570,18,109850,5,-140,-0.13,161,4,236000,161,-0.13,4025.00,0.07,0.07,17689930,0.07,0.07,17689930 +라이콤,388790,19,3135,2,135,4.50,8795866,242819,29913930,8795866,4.50,3622.40,29.40,29.40,28627698210,30.53,30.53,28627698210 +KIWOOM 미국달러SOFR금리액티브(합성),460270,20,12345,5,-20,-0.16,11862,347,810000,11862,-0.16,3418.44,1.46,1.46,146603920,1.47,1.47,146603920 +아이에이,038880,21,289,2,45,18.44,33867651,1070093,315334702,33867651,18.44,3164.93,10.74,10.74,9649468953,10.59,10.59,9649468953 +HANARO 글로벌워터MSCI(합성),424460,22,13875,2,5,0.04,1292,43,600000,1292,0.04,3004.65,0.22,0.22,17929630,0.22,0.22,17929630 +KIWOOM 글로벌AI반도체,473490,23,15695,2,160,1.03,198382,6758,2300000,198382,1.03,2935.51,8.63,8.63,3112699845,8.62,8.62,3112699845 +WON 단기국공채액티브,458030,24,53295,2,10,0.02,328,13,794000,328,0.02,2523.08,0.04,0.04,17483850,0.04,0.04,17483850 +SFA반도체,036540,25,3715,2,435,13.26,9413912,375608,164460303,9413912,13.26,2506.31,5.72,5.72,34831975560,5.70,5.70,34831975560 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,26,14110,2,55,0.39,1416,57,3000000,1416,0.39,2484.21,0.05,0.05,19911225,0.05,0.05,19911225 +하나 레버리지 코스닥150 선물 ETN,Q700017,27,27060,2,105,0.39,1480,60,1000000,1480,0.39,2466.67,0.15,0.15,40048585,0.15,0.15,40048585 +스톤브릿지벤처스,330730,28,3690,5,-80,-2.12,1663460,69062,18150830,1663460,-2.12,2408.65,9.16,9.16,6593521955,9.84,9.84,6593521955 +레이저쎌,412350,29,4260,2,320,8.12,757074,36333,8726972,757074,8.12,2083.71,8.68,8.68,3385830045,9.11,9.11,3385830045 +야스,255440,30,8290,2,140,1.72,509903,24747,13058000,509903,1.72,2060.46,3.90,3.90,4401312330,4.07,4.07,4401312330 diff --git a/top30/20250207/top30-vir-20250207-125001.csv b/top30/20250207/top30-vir-20250207-125001.csv new file mode 100644 index 000000000000..565573e91781 --- /dev/null +++ b/top30/20250207/top30-vir-20250207-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스피200 선물 ETN,Q520038,1,11465,5,-20,-0.17,3513,7,2000000,3513,-0.17,9999.99,0.18,0.18,40135955,0.18,0.18,40135955 +미래에셋 미국 제약 TOP3 ETN,Q520078,2,9555,2,50,0.53,1265,3,3000000,1265,0.53,9999.99,0.04,0.04,12086625,0.04,0.04,12086625 +대신 레버리지 코스닥 150 선물 ETN,Q510026,3,27480,2,415,1.53,4984,13,1000000,4984,1.53,9999.99,0.50,0.50,134538695,0.49,0.49,134538695 +PLUS 코리아밸류업,495040,4,9730,5,-75,-0.76,6586,23,2850000,6586,-0.76,9999.99,0.23,0.23,64242255,0.23,0.23,64242255 +미래에셋 미국 자율주행대표기업 ETN,Q520082,5,10615,5,-55,-0.52,2210,13,3000000,2210,-0.52,9999.99,0.07,0.07,23437320,0.07,0.07,23437320 +CSA 코스믹,083660,6,1072,2,234,27.92,4874495,30969,61247181,4874495,27.92,9999.99,7.96,7.96,5201775442,7.92,7.92,5201775442 +WON 200,448100,7,34100,5,-160,-0.47,3103,20,200000,3103,-0.47,9999.99,1.55,1.55,106487450,1.56,1.56,106487450 +ES큐브,050120,8,1999,5,-46,-2.25,293968,1924,13564086,293968,-2.25,9999.99,2.17,2.17,657549263,2.43,2.43,657549263 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,9,11985,2,20,0.17,401,3,1000000,401,0.17,9999.99,0.04,0.04,4805985,0.04,0.04,4805985 +아모그린텍,125210,10,6940,2,1170,20.28,4552003,35531,16496790,4552003,20.28,9999.99,27.59,27.59,30519763150,26.66,26.66,30519763150 +하이제8호스팩,450050,11,2050,3,0,0.00,7868,70,5014000,7868,0.00,9999.99,0.16,0.16,16006105,0.16,0.16,16006105 +PLUS 글로벌MSCI(합성 H),189400,12,20015,5,-245,-1.21,1322,12,300000,1322,-1.21,9999.99,0.44,0.44,26577480,0.44,0.44,26577480 +켐트로스,220260,13,5120,2,620,13.78,6150418,75887,26558307,6150418,13.78,8104.71,23.16,23.16,32535908315,23.93,23.93,32535908315 +HANARO 미국메타버스iSelect,419170,14,16925,5,-125,-0.73,297,4,250000,297,-0.73,7425.00,0.12,0.12,5033435,0.12,0.12,5033435 +KODEX 200동일가중,252650,15,10945,5,-45,-0.41,484,7,600000,484,-0.41,6914.29,0.08,0.08,5297465,0.08,0.08,5297465 +RISE 채권혼합,183700,16,61060,2,140,0.23,397,6,240000,397,0.23,6616.67,0.17,0.17,24255890,0.17,0.17,24255890 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,17,12570,5,-210,-1.64,93,2,1000000,93,-1.64,4650.00,0.01,0.01,1169240,0.01,0.01,1169240 +RISE 중장기국공채액티브,272570,18,109850,5,-140,-0.13,161,4,236000,161,-0.13,4025.00,0.07,0.07,17689930,0.07,0.07,17689930 +라이콤,388790,19,3100,2,100,3.33,8877519,242819,29913930,8877519,3.33,3656.02,29.68,29.68,28882804725,31.15,31.15,28882804725 +KIWOOM 미국달러SOFR금리액티브(합성),460270,20,12345,5,-20,-0.16,11862,347,810000,11862,-0.16,3418.44,1.46,1.46,146603920,1.47,1.47,146603920 +아이에이,038880,21,289,2,45,18.44,34333495,1070093,315334702,34333495,18.44,3208.46,10.89,10.89,9784720804,10.74,10.74,9784720804 +KIWOOM 글로벌AI반도체,473490,22,15695,2,160,1.03,206491,6758,2300000,206491,1.03,3055.50,8.98,8.98,3239949280,8.98,8.98,3239949280 +HANARO 글로벌워터MSCI(합성),424460,23,13875,2,5,0.04,1292,43,600000,1292,0.04,3004.65,0.22,0.22,17929630,0.22,0.22,17929630 +SFA반도체,036540,24,3710,2,430,13.11,9921654,375608,164460303,9921654,13.11,2641.49,6.03,6.03,36705341310,6.02,6.02,36705341310 +WON 단기국공채액티브,458030,25,53295,2,10,0.02,328,13,794000,328,0.02,2523.08,0.04,0.04,17483850,0.04,0.04,17483850 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,26,14110,2,55,0.39,1416,57,3000000,1416,0.39,2484.21,0.05,0.05,19911225,0.05,0.05,19911225 +하나 레버리지 코스닥150 선물 ETN,Q700017,27,27060,2,105,0.39,1480,60,1000000,1480,0.39,2466.67,0.15,0.15,40048585,0.15,0.15,40048585 +스톤브릿지벤처스,330730,28,3720,5,-50,-1.33,1668087,69062,18150830,1668087,-1.33,2415.35,9.19,9.19,6610673025,9.79,9.79,6610673025 +레이저쎌,412350,29,4240,2,300,7.61,762337,36333,8726972,762337,7.61,2098.19,8.74,8.74,3408209775,9.21,9.21,3408209775 +야스,255440,30,8230,2,80,0.98,511621,24747,13058000,511621,0.98,2067.41,3.92,3.92,4415461330,4.11,4.11,4415461330 diff --git a/top30/20250207/top30-vir-20250207-130001.csv b/top30/20250207/top30-vir-20250207-130001.csv new file mode 100644 index 000000000000..425733e1d875 --- /dev/null +++ b/top30/20250207/top30-vir-20250207-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스피200 선물 ETN,Q520038,1,11465,5,-20,-0.17,3513,7,2000000,3513,-0.17,9999.99,0.18,0.18,40135955,0.18,0.18,40135955 +미래에셋 미국 제약 TOP3 ETN,Q520078,2,9555,2,50,0.53,1265,3,3000000,1265,0.53,9999.99,0.04,0.04,12086625,0.04,0.04,12086625 +대신 레버리지 코스닥 150 선물 ETN,Q510026,3,27480,2,415,1.53,4984,13,1000000,4984,1.53,9999.99,0.50,0.50,134538695,0.49,0.49,134538695 +PLUS 코리아밸류업,495040,4,9730,5,-75,-0.76,6586,23,2850000,6586,-0.76,9999.99,0.23,0.23,64242255,0.23,0.23,64242255 +미래에셋 미국 자율주행대표기업 ETN,Q520082,5,10615,5,-55,-0.52,2210,13,3000000,2210,-0.52,9999.99,0.07,0.07,23437320,0.07,0.07,23437320 +CSA 코스믹,083660,6,1071,2,233,27.80,4883991,30969,61247181,4883991,27.80,9999.99,7.97,7.97,5211942618,7.95,7.95,5211942618 +WON 200,448100,7,34100,5,-160,-0.47,3103,20,200000,3103,-0.47,9999.99,1.55,1.55,106487450,1.56,1.56,106487450 +ES큐브,050120,8,1992,5,-53,-2.59,298129,1924,13564086,298129,-2.59,9999.99,2.20,2.20,665844311,2.46,2.46,665844311 +아모그린텍,125210,9,6820,2,1050,18.20,4926828,35531,16496790,4926828,18.20,9999.99,29.87,29.87,33092679940,29.41,29.41,33092679940 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,10,11985,2,20,0.17,401,3,1000000,401,0.17,9999.99,0.04,0.04,4805985,0.04,0.04,4805985 +하이제8호스팩,450050,11,2050,3,0,0.00,7892,70,5014000,7892,0.00,9999.99,0.16,0.16,16055305,0.16,0.16,16055305 +PLUS 글로벌MSCI(합성 H),189400,12,20015,5,-245,-1.21,1322,12,300000,1322,-1.21,9999.99,0.44,0.44,26577480,0.44,0.44,26577480 +켐트로스,220260,13,5140,2,640,14.22,6206649,75887,26558307,6206649,14.22,8178.80,23.37,23.37,32823618425,24.04,24.04,32823618425 +HANARO 미국메타버스iSelect,419170,14,16925,5,-125,-0.73,297,4,250000,297,-0.73,7425.00,0.12,0.12,5033435,0.12,0.12,5033435 +KODEX 200동일가중,252650,15,10945,5,-45,-0.41,484,7,600000,484,-0.41,6914.29,0.08,0.08,5297465,0.08,0.08,5297465 +RISE 채권혼합,183700,16,60920,3,0,0.00,411,6,240000,411,0.00,6850.00,0.17,0.17,25108770,0.17,0.17,25108770 +메리츠 인버스 3X 국채30년 ETN,Q610062,17,26920,2,370,1.39,3001,63,200000,3001,1.39,4763.49,1.50,1.50,80721635,1.50,1.50,80721635 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,18,12570,5,-210,-1.64,93,2,1000000,93,-1.64,4650.00,0.01,0.01,1169240,0.01,0.01,1169240 +RISE 중장기국공채액티브,272570,19,109850,5,-140,-0.13,161,4,236000,161,-0.13,4025.00,0.07,0.07,17689930,0.07,0.07,17689930 +라이콤,388790,20,3115,2,115,3.83,8905012,242819,29913930,8905012,3.83,3667.35,29.77,29.77,28968096280,31.09,31.09,28968096280 +KIWOOM 미국달러SOFR금리액티브(합성),460270,21,12345,5,-20,-0.16,11862,347,810000,11862,-0.16,3418.44,1.46,1.46,146603920,1.47,1.47,146603920 +아이에이,038880,22,294,2,50,20.49,35221803,1070093,315334702,35221803,20.49,3291.47,11.17,11.17,10042956592,10.83,10.83,10042956592 +KIWOOM 글로벌AI반도체,473490,23,15695,2,160,1.03,214691,6758,2300000,214691,1.03,3176.84,9.33,9.33,3368646815,9.33,9.33,3368646815 +HANARO 글로벌워터MSCI(합성),424460,24,13875,2,5,0.04,1292,43,600000,1292,0.04,3004.65,0.22,0.22,17929630,0.22,0.22,17929630 +SFA반도체,036540,25,3685,2,405,12.35,10253341,375608,164460303,10253341,12.35,2729.80,6.23,6.23,37939207795,6.26,6.26,37939207795 +ACE ESG액티브,385590,26,7690,5,-50,-0.65,423,16,2400000,423,-0.65,2643.75,0.02,0.02,3253380,0.02,0.02,3253380 +삼성 인버스 코스피 200 선물 ETN,Q530092,27,11380,2,50,0.44,3756,146,1000000,3756,0.44,2572.60,0.38,0.38,42673085,0.37,0.37,42673085 +WON 단기국공채액티브,458030,28,53295,2,10,0.02,328,13,794000,328,0.02,2523.08,0.04,0.04,17483850,0.04,0.04,17483850 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,29,14110,2,55,0.39,1416,57,3000000,1416,0.39,2484.21,0.05,0.05,19911225,0.05,0.05,19911225 +하나 레버리지 코스닥150 선물 ETN,Q700017,30,27060,2,105,0.39,1480,60,1000000,1480,0.39,2466.67,0.15,0.15,40048585,0.15,0.15,40048585 diff --git a/top30/20250207/top30-vir-20250207-131001.csv b/top30/20250207/top30-vir-20250207-131001.csv new file mode 100644 index 000000000000..5604da31d0cb --- /dev/null +++ b/top30/20250207/top30-vir-20250207-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스피200 선물 ETN,Q520038,1,11465,5,-20,-0.17,3513,7,2000000,3513,-0.17,9999.99,0.18,0.18,40135955,0.18,0.18,40135955 +미래에셋 미국 제약 TOP3 ETN,Q520078,2,9555,2,50,0.53,1265,3,3000000,1265,0.53,9999.99,0.04,0.04,12086625,0.04,0.04,12086625 +대신 레버리지 코스닥 150 선물 ETN,Q510026,3,27480,2,415,1.53,4984,13,1000000,4984,1.53,9999.99,0.50,0.50,134538695,0.49,0.49,134538695 +PLUS 코리아밸류업,495040,4,9730,5,-75,-0.76,6586,23,2850000,6586,-0.76,9999.99,0.23,0.23,64242255,0.23,0.23,64242255 +미래에셋 미국 자율주행대표기업 ETN,Q520082,5,10615,5,-55,-0.52,2210,13,3000000,2210,-0.52,9999.99,0.07,0.07,23437320,0.07,0.07,23437320 +CSA 코스믹,083660,6,1070,2,232,27.68,4906394,30969,61247181,4906394,27.68,9999.99,8.01,8.01,5235829476,7.99,7.99,5235829476 +ES큐브,050120,7,1996,5,-49,-2.40,300899,1924,13564086,300899,-2.40,9999.99,2.22,2.22,671344016,2.48,2.48,671344016 +WON 200,448100,8,34100,5,-160,-0.47,3103,20,200000,3103,-0.47,9999.99,1.55,1.55,106487450,1.56,1.56,106487450 +아모그린텍,125210,9,6800,2,1030,17.85,5188620,35531,16496790,5188620,17.85,9999.99,31.45,31.45,34874605950,31.09,31.09,34874605950 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,10,11985,2,20,0.17,401,3,1000000,401,0.17,9999.99,0.04,0.04,4805985,0.04,0.04,4805985 +하이제8호스팩,450050,11,2050,3,0,0.00,7892,70,5014000,7892,0.00,9999.99,0.16,0.16,16055305,0.16,0.16,16055305 +PLUS 글로벌MSCI(합성 H),189400,12,20015,5,-245,-1.21,1322,12,300000,1322,-1.21,9999.99,0.44,0.44,26577480,0.44,0.44,26577480 +켐트로스,220260,13,5120,2,620,13.78,6259431,75887,26558307,6259431,13.78,8248.36,23.57,23.57,33094835395,24.34,24.34,33094835395 +HANARO 미국메타버스iSelect,419170,14,16925,5,-125,-0.73,297,4,250000,297,-0.73,7425.00,0.12,0.12,5033435,0.12,0.12,5033435 +KODEX 200동일가중,252650,15,10945,5,-45,-0.41,484,7,600000,484,-0.41,6914.29,0.08,0.08,5297465,0.08,0.08,5297465 +RISE 채권혼합,183700,16,60920,3,0,0.00,411,6,240000,411,0.00,6850.00,0.17,0.17,25108770,0.17,0.17,25108770 +RISE 중장기국공채액티브,272570,17,109820,5,-170,-0.15,261,4,236000,261,-0.15,6525.00,0.11,0.11,28671930,0.11,0.11,28671930 +메리츠 인버스 3X 국채30년 ETN,Q610062,18,26920,2,370,1.39,3001,63,200000,3001,1.39,4763.49,1.50,1.50,80721635,1.50,1.50,80721635 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,19,12640,5,-140,-1.10,94,2,1000000,94,-1.10,4700.00,0.01,0.01,1181880,0.01,0.01,1181880 +라이콤,388790,20,3095,2,95,3.17,8963069,242819,29913930,8963069,3.17,3691.26,29.96,29.96,29147812295,31.48,31.48,29147812295 +KIWOOM 미국달러SOFR금리액티브(합성),460270,21,12345,5,-20,-0.16,11862,347,810000,11862,-0.16,3418.44,1.46,1.46,146603920,1.47,1.47,146603920 +아이에이,038880,22,286,2,42,17.21,36002957,1070093,315334702,36002957,17.21,3364.47,11.42,11.42,10268593084,11.39,11.39,10268593084 +KIWOOM 글로벌AI반도체,473490,23,15700,2,165,1.06,223395,6758,2300000,223395,1.06,3305.64,9.71,9.71,3505271065,9.71,9.71,3505271065 +HANARO 글로벌워터MSCI(합성),424460,24,13875,2,5,0.04,1292,43,600000,1292,0.04,3004.65,0.22,0.22,17929630,0.22,0.22,17929630 +SFA반도체,036540,25,3680,2,400,12.20,10650004,375608,164460303,10650004,12.20,2835.40,6.48,6.48,39394455945,6.51,6.51,39394455945 +ACE ESG액티브,385590,26,7685,5,-55,-0.71,426,16,2400000,426,-0.71,2662.50,0.02,0.02,3276435,0.02,0.02,3276435 +삼성 인버스 코스피 200 선물 ETN,Q530092,27,11380,2,50,0.44,3756,146,1000000,3756,0.44,2572.60,0.38,0.38,42673085,0.37,0.37,42673085 +WON 단기국공채액티브,458030,28,53295,2,10,0.02,328,13,794000,328,0.02,2523.08,0.04,0.04,17483850,0.04,0.04,17483850 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,29,14110,2,55,0.39,1416,57,3000000,1416,0.39,2484.21,0.05,0.05,19911225,0.05,0.05,19911225 +하나 레버리지 코스닥150 선물 ETN,Q700017,30,27060,2,105,0.39,1480,60,1000000,1480,0.39,2466.67,0.15,0.15,40048585,0.15,0.15,40048585 diff --git a/top30/20250207/top30-vir-20250207-132001.csv b/top30/20250207/top30-vir-20250207-132001.csv new file mode 100644 index 000000000000..52383286ff8e --- /dev/null +++ b/top30/20250207/top30-vir-20250207-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스피200 선물 ETN,Q520038,1,11465,5,-20,-0.17,3513,7,2000000,3513,-0.17,9999.99,0.18,0.18,40135955,0.18,0.18,40135955 +미래에셋 미국 제약 TOP3 ETN,Q520078,2,9555,2,50,0.53,1265,3,3000000,1265,0.53,9999.99,0.04,0.04,12086625,0.04,0.04,12086625 +대신 레버리지 코스닥 150 선물 ETN,Q510026,3,27480,2,415,1.53,4984,13,1000000,4984,1.53,9999.99,0.50,0.50,134538695,0.49,0.49,134538695 +PLUS 코리아밸류업,495040,4,9730,5,-75,-0.76,6586,23,2850000,6586,-0.76,9999.99,0.23,0.23,64242255,0.23,0.23,64242255 +미래에셋 미국 자율주행대표기업 ETN,Q520082,5,10615,5,-55,-0.52,2210,13,3000000,2210,-0.52,9999.99,0.07,0.07,23437320,0.07,0.07,23437320 +CSA 코스믹,083660,6,1066,2,228,27.21,4923867,30969,61247181,4923867,27.21,9999.99,8.04,8.04,5254499008,8.05,8.05,5254499008 +ES큐브,050120,7,1996,5,-49,-2.40,301127,1924,13564086,301127,-2.40,9999.99,2.22,2.22,671798863,2.48,2.48,671798863 +WON 200,448100,8,34100,5,-160,-0.47,3103,20,200000,3103,-0.47,9999.99,1.55,1.55,106487450,1.56,1.56,106487450 +아모그린텍,125210,9,6780,2,1010,17.50,5393705,35531,16496790,5393705,17.50,9999.99,32.70,32.70,36263644240,32.42,32.42,36263644240 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,10,11985,2,20,0.17,401,3,1000000,401,0.17,9999.99,0.04,0.04,4805985,0.04,0.04,4805985 +하이제8호스팩,450050,11,2050,3,0,0.00,7892,70,5014000,7892,0.00,9999.99,0.16,0.16,16055305,0.16,0.16,16055305 +PLUS 글로벌MSCI(합성 H),189400,12,20015,5,-245,-1.21,1322,12,300000,1322,-1.21,9999.99,0.44,0.44,26577480,0.44,0.44,26577480 +켐트로스,220260,13,5020,2,520,11.56,6358559,75887,26558307,6358559,11.56,8378.98,23.94,23.94,33596362265,25.20,25.20,33596362265 +HANARO 미국메타버스iSelect,419170,14,16925,5,-125,-0.73,297,4,250000,297,-0.73,7425.00,0.12,0.12,5033435,0.12,0.12,5033435 +KODEX 200동일가중,252650,15,10945,5,-45,-0.41,484,7,600000,484,-0.41,6914.29,0.08,0.08,5297465,0.08,0.08,5297465 +RISE 채권혼합,183700,16,60920,3,0,0.00,411,6,240000,411,0.00,6850.00,0.17,0.17,25108770,0.17,0.17,25108770 +RISE 중장기국공채액티브,272570,17,109820,5,-170,-0.15,261,4,236000,261,-0.15,6525.00,0.11,0.11,28671930,0.11,0.11,28671930 +메리츠 인버스 3X 국채30년 ETN,Q610062,18,26920,2,370,1.39,3001,63,200000,3001,1.39,4763.49,1.50,1.50,80721635,1.50,1.50,80721635 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,19,12640,5,-140,-1.10,94,2,1000000,94,-1.10,4700.00,0.01,0.01,1181880,0.01,0.01,1181880 +라이콤,388790,20,3075,2,75,2.50,9003478,242819,29913930,9003478,2.50,3707.90,30.10,30.10,29272312265,31.82,31.82,29272312265 +KIWOOM 글로벌AI반도체,473490,21,15700,2,165,1.06,231809,6758,2300000,231809,1.06,3430.14,10.08,10.08,3637366560,10.07,10.07,3637366560 +KIWOOM 미국달러SOFR금리액티브(합성),460270,22,12345,5,-20,-0.16,11862,347,810000,11862,-0.16,3418.44,1.46,1.46,146603920,1.47,1.47,146603920 +아이에이,038880,23,288,2,44,18.03,36457421,1070093,315334702,36457421,18.03,3406.94,11.56,11.56,10399845728,11.45,11.45,10399845728 +HANARO 글로벌워터MSCI(합성),424460,24,13875,2,5,0.04,1292,43,600000,1292,0.04,3004.65,0.22,0.22,17929630,0.22,0.22,17929630 +SFA반도체,036540,25,3630,2,350,10.67,10983059,375608,164460303,10983059,10.67,2924.07,6.68,6.68,40606005050,6.80,6.80,40606005050 +ACE ESG액티브,385590,26,7685,5,-55,-0.71,426,16,2400000,426,-0.71,2662.50,0.02,0.02,3276435,0.02,0.02,3276435 +삼성 인버스 코스피 200 선물 ETN,Q530092,27,11380,2,50,0.44,3756,146,1000000,3756,0.44,2572.60,0.38,0.38,42673085,0.37,0.37,42673085 +WON 단기국공채액티브,458030,28,53295,2,10,0.02,328,13,794000,328,0.02,2523.08,0.04,0.04,17483850,0.04,0.04,17483850 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,29,14110,2,55,0.39,1416,57,3000000,1416,0.39,2484.21,0.05,0.05,19911225,0.05,0.05,19911225 +하나 레버리지 코스닥150 선물 ETN,Q700017,30,27060,2,105,0.39,1480,60,1000000,1480,0.39,2466.67,0.15,0.15,40048585,0.15,0.15,40048585 diff --git a/top30/20250207/top30-vir-20250207-133001.csv b/top30/20250207/top30-vir-20250207-133001.csv new file mode 100644 index 000000000000..424144b5faaa --- /dev/null +++ b/top30/20250207/top30-vir-20250207-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스피200 선물 ETN,Q520038,1,11465,5,-20,-0.17,3513,7,2000000,3513,-0.17,9999.99,0.18,0.18,40135955,0.18,0.18,40135955 +미래에셋 미국 제약 TOP3 ETN,Q520078,2,9555,2,50,0.53,1265,3,3000000,1265,0.53,9999.99,0.04,0.04,12086625,0.04,0.04,12086625 +대신 레버리지 코스닥 150 선물 ETN,Q510026,3,27480,2,415,1.53,4984,13,1000000,4984,1.53,9999.99,0.50,0.50,134538695,0.49,0.49,134538695 +PLUS 코리아밸류업,495040,4,9730,5,-75,-0.76,6586,23,2850000,6586,-0.76,9999.99,0.23,0.23,64242255,0.23,0.23,64242255 +미래에셋 미국 자율주행대표기업 ETN,Q520082,5,10615,5,-55,-0.52,2210,13,3000000,2210,-0.52,9999.99,0.07,0.07,23437320,0.07,0.07,23437320 +CSA 코스믹,083660,6,1062,2,224,26.73,4948194,30969,61247181,4948194,26.73,9999.99,8.08,8.08,5280324141,8.12,8.12,5280324141 +아모그린텍,125210,7,6790,2,1020,17.68,5603365,35531,16496790,5603365,17.68,9999.99,33.97,33.97,37679486000,33.64,33.64,37679486000 +ES큐브,050120,8,1999,5,-46,-2.25,303135,1924,13564086,303135,-2.25,9999.99,2.23,2.23,675807711,2.49,2.49,675807711 +WON 200,448100,9,34100,5,-160,-0.47,3103,20,200000,3103,-0.47,9999.99,1.55,1.55,106487450,1.56,1.56,106487450 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,10,11995,2,30,0.25,402,3,1000000,402,0.25,9999.99,0.04,0.04,4817980,0.04,0.04,4817980 +하이제8호스팩,450050,11,2050,3,0,0.00,7892,70,5014000,7892,0.00,9999.99,0.16,0.16,16055305,0.16,0.16,16055305 +PLUS 글로벌MSCI(합성 H),189400,12,20015,5,-245,-1.21,1322,12,300000,1322,-1.21,9999.99,0.44,0.44,26577480,0.44,0.44,26577480 +켐트로스,220260,13,4970,2,470,10.44,6448921,75887,26558307,6448921,10.44,8498.06,24.28,24.28,34047391030,25.79,25.79,34047391030 +HANARO 미국메타버스iSelect,419170,14,16925,5,-125,-0.73,297,4,250000,297,-0.73,7425.00,0.12,0.12,5033435,0.12,0.12,5033435 +KODEX 200동일가중,252650,15,10960,5,-30,-0.27,498,7,600000,498,-0.27,7114.29,0.08,0.08,5450905,0.08,0.08,5450905 +RISE 채권혼합,183700,16,60920,3,0,0.00,411,6,240000,411,0.00,6850.00,0.17,0.17,25108770,0.17,0.17,25108770 +RISE 중장기국공채액티브,272570,17,109820,5,-170,-0.15,261,4,236000,261,-0.15,6525.00,0.11,0.11,28671930,0.11,0.11,28671930 +메리츠 인버스 3X 국채30년 ETN,Q610062,18,26920,2,370,1.39,3001,63,200000,3001,1.39,4763.49,1.50,1.50,80721635,1.50,1.50,80721635 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,19,12640,5,-140,-1.10,94,2,1000000,94,-1.10,4700.00,0.01,0.01,1181880,0.01,0.01,1181880 +KB 레버리지 미국채 30년 ETN,Q580062,20,19165,5,-15,-0.08,12556,334,500000,12556,-0.08,3759.28,2.51,2.51,240699000,2.51,2.51,240699000 +라이콤,388790,21,3070,2,70,2.33,9063375,242819,29913930,9063375,2.33,3732.56,30.30,30.30,29456173320,32.07,32.07,29456173320 +KIWOOM 글로벌AI반도체,473490,22,15690,2,155,1.00,239309,6758,2300000,239309,1.00,3541.12,10.40,10.40,3755078655,10.41,10.41,3755078655 +아이에이,038880,23,288,2,44,18.03,37571588,1070093,315334702,37571588,18.03,3511.06,11.91,11.91,10717772275,11.80,11.80,10717772275 +KIWOOM 미국달러SOFR금리액티브(합성),460270,24,12370,2,5,0.04,11863,347,810000,11863,0.04,3418.73,1.46,1.46,146616290,1.46,1.46,146616290 +HANARO 글로벌워터MSCI(합성),424460,25,13875,2,5,0.04,1292,43,600000,1292,0.04,3004.65,0.22,0.22,17929630,0.22,0.22,17929630 +SFA반도체,036540,26,3635,2,355,10.82,11151099,375608,164460303,11151099,10.82,2968.81,6.78,6.78,41215522240,6.89,6.89,41215522240 +ACE ESG액티브,385590,27,7685,5,-55,-0.71,426,16,2400000,426,-0.71,2662.50,0.02,0.02,3276435,0.02,0.02,3276435 +삼성 인버스 코스피 200 선물 ETN,Q530092,28,11380,2,50,0.44,3756,146,1000000,3756,0.44,2572.60,0.38,0.38,42673085,0.37,0.37,42673085 +WON 단기국공채액티브,458030,29,53295,2,10,0.02,328,13,794000,328,0.02,2523.08,0.04,0.04,17483850,0.04,0.04,17483850 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,30,14110,2,55,0.39,1416,57,3000000,1416,0.39,2484.21,0.05,0.05,19911225,0.05,0.05,19911225 diff --git a/top30/20250207/top30-vir-20250207-134001.csv b/top30/20250207/top30-vir-20250207-134001.csv new file mode 100644 index 000000000000..f42d50ed0fed --- /dev/null +++ b/top30/20250207/top30-vir-20250207-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스피200 선물 ETN,Q520038,1,11465,5,-20,-0.17,3513,7,2000000,3513,-0.17,9999.99,0.18,0.18,40135955,0.18,0.18,40135955 +미래에셋 미국 제약 TOP3 ETN,Q520078,2,9555,2,50,0.53,1265,3,3000000,1265,0.53,9999.99,0.04,0.04,12086625,0.04,0.04,12086625 +대신 레버리지 코스닥 150 선물 ETN,Q510026,3,27480,2,415,1.53,4984,13,1000000,4984,1.53,9999.99,0.50,0.50,134538695,0.49,0.49,134538695 +PLUS 코리아밸류업,495040,4,9730,5,-75,-0.76,6586,23,2850000,6586,-0.76,9999.99,0.23,0.23,64242255,0.23,0.23,64242255 +미래에셋 미국 자율주행대표기업 ETN,Q520082,5,10615,5,-55,-0.52,2210,13,3000000,2210,-0.52,9999.99,0.07,0.07,23437320,0.07,0.07,23437320 +아모그린텍,125210,6,6760,2,990,17.16,5832896,35531,16496790,5832896,17.16,9999.99,35.36,35.36,39244478710,35.19,35.19,39244478710 +CSA 코스믹,083660,7,1067,2,229,27.33,5011548,30969,61247181,5011548,27.33,9999.99,8.18,8.18,5348084833,8.18,8.18,5348084833 +ES큐브,050120,8,1999,5,-46,-2.25,303136,1924,13564086,303136,-2.25,9999.99,2.23,2.23,675809710,2.49,2.49,675809710 +WON 200,448100,9,34100,5,-160,-0.47,3103,20,200000,3103,-0.47,9999.99,1.55,1.55,106487450,1.56,1.56,106487450 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,10,11995,2,30,0.25,402,3,1000000,402,0.25,9999.99,0.04,0.04,4817980,0.04,0.04,4817980 +하이제8호스팩,450050,11,2050,3,0,0.00,7892,70,5014000,7892,0.00,9999.99,0.16,0.16,16055305,0.16,0.16,16055305 +PLUS 글로벌MSCI(합성 H),189400,12,20015,5,-245,-1.21,1322,12,300000,1322,-1.21,9999.99,0.44,0.44,26577480,0.44,0.44,26577480 +켐트로스,220260,13,4920,2,420,9.33,6518973,75887,26558307,6518973,9.33,8590.37,24.55,24.55,34393367915,26.32,26.32,34393367915 +HANARO 미국메타버스iSelect,419170,14,16925,5,-125,-0.73,297,4,250000,297,-0.73,7425.00,0.12,0.12,5033435,0.12,0.12,5033435 +KODEX 200동일가중,252650,15,10945,5,-45,-0.41,508,7,600000,508,-0.41,7257.14,0.08,0.08,5560355,0.08,0.08,5560355 +RISE 채권혼합,183700,16,60920,3,0,0.00,411,6,240000,411,0.00,6850.00,0.17,0.17,25108770,0.17,0.17,25108770 +RISE 중장기국공채액티브,272570,17,109820,5,-170,-0.15,261,4,236000,261,-0.15,6525.00,0.11,0.11,28671930,0.11,0.11,28671930 +메리츠 인버스 3X 국채30년 ETN,Q610062,18,26920,2,370,1.39,3001,63,200000,3001,1.39,4763.49,1.50,1.50,80721635,1.50,1.50,80721635 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,19,12640,5,-140,-1.10,94,2,1000000,94,-1.10,4700.00,0.01,0.01,1181880,0.01,0.01,1181880 +KB 레버리지 미국채 30년 ETN,Q580062,20,19165,5,-15,-0.08,12556,334,500000,12556,-0.08,3759.28,2.51,2.51,240699000,2.51,2.51,240699000 +라이콤,388790,21,3105,2,105,3.50,9117413,242819,29913930,9117413,3.50,3754.82,30.48,30.48,29622862070,31.89,31.89,29622862070 +KIWOOM 글로벌AI반도체,473490,22,15695,2,160,1.03,248527,6758,2300000,248527,1.03,3677.52,10.81,10.81,3899727640,10.80,10.80,3899727640 +아이에이,038880,23,289,2,45,18.44,38927243,1070093,315334702,38927243,18.44,3637.74,12.34,12.34,11110805990,12.19,12.19,11110805990 +KIWOOM 미국달러SOFR금리액티브(합성),460270,24,12370,2,5,0.04,11863,347,810000,11863,0.04,3418.73,1.46,1.46,146616290,1.46,1.46,146616290 +HANARO 글로벌워터MSCI(합성),424460,25,13875,2,5,0.04,1292,43,600000,1292,0.04,3004.65,0.22,0.22,17929630,0.22,0.22,17929630 +SFA반도체,036540,26,3645,2,365,11.13,11250501,375608,164460303,11250501,11.13,2995.28,6.84,6.84,41577347730,6.94,6.94,41577347730 +CS홀딩스,000590,27,73200,2,5200,7.65,4271,152,1154482,4271,7.65,2809.87,0.37,0.37,301741100,0.36,0.36,301741100 +ACE ESG액티브,385590,28,7685,5,-55,-0.71,426,16,2400000,426,-0.71,2662.50,0.02,0.02,3276435,0.02,0.02,3276435 +삼성 인버스 코스피 200 선물 ETN,Q530092,29,11380,2,50,0.44,3756,146,1000000,3756,0.44,2572.60,0.38,0.38,42673085,0.37,0.37,42673085 +WON 단기국공채액티브,458030,30,53295,2,10,0.02,328,13,794000,328,0.02,2523.08,0.04,0.04,17483850,0.04,0.04,17483850 diff --git a/top30/20250207/top30-vir-20250207-135001.csv b/top30/20250207/top30-vir-20250207-135001.csv new file mode 100644 index 000000000000..6958d4798c46 --- /dev/null +++ b/top30/20250207/top30-vir-20250207-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 코스피200 선물 ETN,Q520038,1,11465,5,-20,-0.17,3513,7,2000000,3513,-0.17,9999.99,0.18,0.18,40135955,0.18,0.18,40135955 +미래에셋 미국 제약 TOP3 ETN,Q520078,2,9555,2,50,0.53,1265,3,3000000,1265,0.53,9999.99,0.04,0.04,12086625,0.04,0.04,12086625 +대신 레버리지 코스닥 150 선물 ETN,Q510026,3,27480,2,415,1.53,4984,13,1000000,4984,1.53,9999.99,0.50,0.50,134538695,0.49,0.49,134538695 +PLUS 코리아밸류업,495040,4,9730,5,-75,-0.76,6586,23,2850000,6586,-0.76,9999.99,0.23,0.23,64242255,0.23,0.23,64242255 +미래에셋 미국 자율주행대표기업 ETN,Q520082,5,10615,5,-55,-0.52,2210,13,3000000,2210,-0.52,9999.99,0.07,0.07,23437320,0.07,0.07,23437320 +아모그린텍,125210,6,6760,2,990,17.16,5979991,35531,16496790,5979991,17.16,9999.99,36.25,36.25,40241707170,36.09,36.09,40241707170 +CSA 코스믹,083660,7,1050,2,212,25.30,5100122,30969,61247181,5100122,25.30,9999.99,8.33,8.33,5441847772,8.46,8.46,5441847772 +ES큐브,050120,8,1997,5,-48,-2.35,303137,1924,13564086,303137,-2.35,9999.99,2.23,2.23,675811707,2.49,2.49,675811707 +WON 200,448100,9,34100,5,-160,-0.47,3103,20,200000,3103,-0.47,9999.99,1.55,1.55,106487450,1.56,1.56,106487450 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,10,11995,2,30,0.25,402,3,1000000,402,0.25,9999.99,0.04,0.04,4817980,0.04,0.04,4817980 +하이제8호스팩,450050,11,2050,3,0,0.00,7892,70,5014000,7892,0.00,9999.99,0.16,0.16,16055305,0.16,0.16,16055305 +PLUS 글로벌MSCI(합성 H),189400,12,20015,5,-245,-1.21,1322,12,300000,1322,-1.21,9999.99,0.44,0.44,26577480,0.44,0.44,26577480 +켐트로스,220260,13,4925,2,425,9.44,6564246,75887,26558307,6564246,9.44,8650.03,24.72,24.72,34615744765,26.46,26.46,34615744765 +HANARO 미국메타버스iSelect,419170,14,16925,5,-125,-0.73,297,4,250000,297,-0.73,7425.00,0.12,0.12,5033435,0.12,0.12,5033435 +KODEX 200동일가중,252650,15,10945,5,-45,-0.41,508,7,600000,508,-0.41,7257.14,0.08,0.08,5560355,0.08,0.08,5560355 +RISE 채권혼합,183700,16,60920,3,0,0.00,411,6,240000,411,0.00,6850.00,0.17,0.17,25108770,0.17,0.17,25108770 +RISE 중장기국공채액티브,272570,17,109820,5,-170,-0.15,261,4,236000,261,-0.15,6525.00,0.11,0.11,28671930,0.11,0.11,28671930 +메리츠 인버스 3X 국채30년 ETN,Q610062,18,26920,2,370,1.39,3001,63,200000,3001,1.39,4763.49,1.50,1.50,80721635,1.50,1.50,80721635 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,19,12640,5,-140,-1.10,94,2,1000000,94,-1.10,4700.00,0.01,0.01,1181880,0.01,0.01,1181880 +KIWOOM 글로벌AI반도체,473490,20,15690,2,155,1.00,256789,6758,2300000,256789,1.00,3799.78,11.16,11.16,4029378620,11.17,11.17,4029378620 +라이콤,388790,21,3090,2,90,3.00,9131655,242819,29913930,9131655,3.00,3760.68,30.53,30.53,29666929320,32.10,32.10,29666929320 +KB 레버리지 미국채 30년 ETN,Q580062,22,19165,5,-15,-0.08,12556,334,500000,12556,-0.08,3759.28,2.51,2.51,240699000,2.51,2.51,240699000 +아이에이,038880,23,286,2,42,17.21,39466917,1070093,315334702,39466917,17.21,3688.18,12.52,12.52,11265474322,12.49,12.49,11265474322 +KIWOOM 미국달러SOFR금리액티브(합성),460270,24,12370,2,5,0.04,11863,347,810000,11863,0.04,3418.73,1.46,1.46,146616290,1.46,1.46,146616290 +SFA반도체,036540,25,3630,2,350,10.67,11312758,375608,164460303,11312758,10.67,3011.85,6.88,6.88,41804310430,7.00,7.00,41804310430 +HANARO 글로벌워터MSCI(합성),424460,26,13875,2,5,0.04,1292,43,600000,1292,0.04,3004.65,0.22,0.22,17929630,0.22,0.22,17929630 +CS홀딩스,000590,27,72500,2,4500,6.62,4446,152,1154482,4446,6.62,2925.00,0.39,0.39,314409600,0.38,0.38,314409600 +ACE ESG액티브,385590,28,7685,5,-55,-0.71,426,16,2400000,426,-0.71,2662.50,0.02,0.02,3276435,0.02,0.02,3276435 +삼성 인버스 코스피 200 선물 ETN,Q530092,29,11380,2,50,0.44,3756,146,1000000,3756,0.44,2572.60,0.38,0.38,42673085,0.37,0.37,42673085 +WON 단기국공채액티브,458030,30,53295,2,10,0.02,328,13,794000,328,0.02,2523.08,0.04,0.04,17483850,0.04,0.04,17483850 diff --git a/top30/20250207/top30-vir-20250207-140000.csv b/top30/20250207/top30-vir-20250207-140000.csv new file mode 100644 index 000000000000..39913307fd60 --- /dev/null +++ b/top30/20250207/top30-vir-20250207-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코리아밸류업,495040,1,9710,5,-95,-0.97,22141,23,2850000,22141,-0.97,9999.99,0.78,0.78,215281305,0.78,0.78,215281305 +미래에셋 인버스 코스피200 선물 ETN,Q520038,2,11465,5,-20,-0.17,3513,7,2000000,3513,-0.17,9999.99,0.18,0.18,40135955,0.18,0.18,40135955 +미래에셋 미국 제약 TOP3 ETN,Q520078,3,9555,2,50,0.53,1265,3,3000000,1265,0.53,9999.99,0.04,0.04,12086625,0.04,0.04,12086625 +대신 레버리지 코스닥 150 선물 ETN,Q510026,4,27480,2,415,1.53,4984,13,1000000,4984,1.53,9999.99,0.50,0.50,134538695,0.49,0.49,134538695 +CSA 코스믹,083660,5,1049,2,211,25.18,5395599,30969,61247181,5395599,25.18,9999.99,8.81,8.81,5748955824,8.95,8.95,5748955824 +아모그린텍,125210,6,6680,2,910,15.77,6113519,35531,16496790,6113519,15.77,9999.99,37.06,37.06,41142844130,37.34,37.34,41142844130 +미래에셋 미국 자율주행대표기업 ETN,Q520082,7,10615,5,-55,-0.52,2210,13,3000000,2210,-0.52,9999.99,0.07,0.07,23437320,0.07,0.07,23437320 +ES큐브,050120,8,1995,5,-50,-2.44,303812,1924,13564086,303812,-2.44,9999.99,2.24,2.24,677152149,2.50,2.50,677152149 +WON 200,448100,9,34100,5,-160,-0.47,3103,20,200000,3103,-0.47,9999.99,1.55,1.55,106487450,1.56,1.56,106487450 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,10,11995,2,30,0.25,402,3,1000000,402,0.25,9999.99,0.04,0.04,4817980,0.04,0.04,4817980 +PLUS 글로벌MSCI(합성 H),189400,11,20200,5,-60,-0.30,1394,12,300000,1394,-0.30,9999.99,0.46,0.46,28031880,0.46,0.46,28031880 +하이제8호스팩,450050,12,2050,3,0,0.00,7892,70,5014000,7892,0.00,9999.99,0.16,0.16,16055305,0.16,0.16,16055305 +켐트로스,220260,13,4995,2,495,11.00,6618258,75887,26558307,6618258,11.00,8721.20,24.92,24.92,34885157065,26.30,26.30,34885157065 +HANARO 미국메타버스iSelect,419170,14,16925,5,-125,-0.73,297,4,250000,297,-0.73,7425.00,0.12,0.12,5033435,0.12,0.12,5033435 +KODEX 200동일가중,252650,15,10945,5,-45,-0.41,508,7,600000,508,-0.41,7257.14,0.08,0.08,5560355,0.08,0.08,5560355 +RISE 채권혼합,183700,16,60920,3,0,0.00,411,6,240000,411,0.00,6850.00,0.17,0.17,25108770,0.17,0.17,25108770 +RISE 중장기국공채액티브,272570,17,109820,5,-170,-0.15,261,4,236000,261,-0.15,6525.00,0.11,0.11,28671930,0.11,0.11,28671930 +메리츠 인버스 3X 국채30년 ETN,Q610062,18,26920,2,370,1.39,3001,63,200000,3001,1.39,4763.49,1.50,1.50,80721635,1.50,1.50,80721635 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,19,12640,5,-140,-1.10,94,2,1000000,94,-1.10,4700.00,0.01,0.01,1181880,0.01,0.01,1181880 +KIWOOM 글로벌AI반도체,473490,20,15685,2,150,0.97,264685,6758,2300000,264685,0.97,3916.62,11.51,11.51,4153246910,11.51,11.51,4153246910 +라이콤,388790,21,3085,2,85,2.83,9149985,242819,29913930,9149985,2.83,3768.23,30.59,30.59,29723551505,32.21,32.21,29723551505 +KB 레버리지 미국채 30년 ETN,Q580062,22,19160,5,-20,-0.10,12562,334,500000,12562,-0.10,3761.08,2.51,2.51,240813960,2.51,2.51,240813960 +아이에이,038880,23,292,2,48,19.67,40168927,1070093,315334702,40168927,19.67,3753.78,12.74,12.74,11466902003,12.45,12.45,11466902003 +TIGER 코스피중형주,277650,24,14240,5,-30,-0.21,74,2,250000,74,-0.21,3700.00,0.03,0.03,1053510,0.03,0.03,1053510 +KIWOOM 미국달러SOFR금리액티브(합성),460270,25,12350,5,-15,-0.12,11865,347,810000,11865,-0.12,3419.31,1.46,1.46,146640990,1.47,1.47,146640990 +CS홀딩스,000590,26,71800,2,3800,5.59,4644,152,1154482,4644,5.59,3055.26,0.40,0.40,328615400,0.40,0.40,328615400 +SFA반도체,036540,27,3645,2,365,11.13,11424488,375608,164460303,11424488,11.13,3041.60,6.95,6.95,42209125820,7.04,7.04,42209125820 +HANARO 글로벌워터MSCI(합성),424460,28,13875,2,5,0.04,1292,43,600000,1292,0.04,3004.65,0.22,0.22,17929630,0.22,0.22,17929630 +ACE ESG액티브,385590,29,7685,5,-55,-0.71,426,16,2400000,426,-0.71,2662.50,0.02,0.02,3276435,0.02,0.02,3276435 +삼성 인버스 코스피 200 선물 ETN,Q530092,30,11380,2,50,0.44,3756,146,1000000,3756,0.44,2572.60,0.38,0.38,42673085,0.37,0.37,42673085 diff --git a/top30/20250207/top30-vir-20250207-141001.csv b/top30/20250207/top30-vir-20250207-141001.csv new file mode 100644 index 000000000000..cf0330cd39e2 --- /dev/null +++ b/top30/20250207/top30-vir-20250207-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코리아밸류업,495040,1,9710,5,-95,-0.97,22141,23,2850000,22141,-0.97,9999.99,0.78,0.78,215281305,0.78,0.78,215281305 +미래에셋 인버스 코스피200 선물 ETN,Q520038,2,11465,5,-20,-0.17,3513,7,2000000,3513,-0.17,9999.99,0.18,0.18,40135955,0.18,0.18,40135955 +미래에셋 미국 제약 TOP3 ETN,Q520078,3,9555,2,50,0.53,1265,3,3000000,1265,0.53,9999.99,0.04,0.04,12086625,0.04,0.04,12086625 +대신 레버리지 코스닥 150 선물 ETN,Q510026,4,27170,2,105,0.39,4985,13,1000000,4985,0.39,9999.99,0.50,0.50,134565865,0.50,0.50,134565865 +아모그린텍,125210,5,6860,2,1090,18.89,6337022,35531,16496790,6337022,18.89,9999.99,38.41,38.41,42661631260,37.70,37.70,42661631260 +CSA 코스믹,083660,6,1048,2,210,25.06,5459239,30969,61247181,5459239,25.06,9999.99,8.91,8.91,5815801899,9.06,9.06,5815801899 +미래에셋 미국 자율주행대표기업 ETN,Q520082,7,10615,5,-55,-0.52,2210,13,3000000,2210,-0.52,9999.99,0.07,0.07,23437320,0.07,0.07,23437320 +ES큐브,050120,8,1994,5,-51,-2.49,303848,1924,13564086,303848,-2.49,9999.99,2.24,2.24,677223968,2.50,2.50,677223968 +WON 200,448100,9,34100,5,-160,-0.47,3103,20,200000,3103,-0.47,9999.99,1.55,1.55,106487450,1.56,1.56,106487450 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,10,11995,2,30,0.25,402,3,1000000,402,0.25,9999.99,0.04,0.04,4817980,0.04,0.04,4817980 +PLUS 글로벌MSCI(합성 H),189400,11,20200,5,-60,-0.30,1394,12,300000,1394,-0.30,9999.99,0.46,0.46,28031880,0.46,0.46,28031880 +하이제8호스팩,450050,12,2050,3,0,0.00,7892,70,5014000,7892,0.00,9999.99,0.16,0.16,16055305,0.16,0.16,16055305 +켐트로스,220260,13,5010,2,510,11.33,6632083,75887,26558307,6632083,11.33,8739.42,24.97,24.97,34954330665,26.27,26.27,34954330665 +HANARO 미국메타버스iSelect,419170,14,16925,5,-125,-0.73,297,4,250000,297,-0.73,7425.00,0.12,0.12,5033435,0.12,0.12,5033435 +KODEX 200동일가중,252650,15,10945,5,-45,-0.41,508,7,600000,508,-0.41,7257.14,0.08,0.08,5560355,0.08,0.08,5560355 +RISE 채권혼합,183700,16,60920,3,0,0.00,411,6,240000,411,0.00,6850.00,0.17,0.17,25108770,0.17,0.17,25108770 +RISE 중장기국공채액티브,272570,17,109820,5,-170,-0.15,261,4,236000,261,-0.15,6525.00,0.11,0.11,28671930,0.11,0.11,28671930 +메리츠 인버스 3X 국채30년 ETN,Q610062,18,26920,2,370,1.39,3001,63,200000,3001,1.39,4763.49,1.50,1.50,80721635,1.50,1.50,80721635 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,19,12640,5,-140,-1.10,94,2,1000000,94,-1.10,4700.00,0.01,0.01,1181880,0.01,0.01,1181880 +KIWOOM 글로벌AI반도체,473490,20,15690,2,155,1.00,273947,6758,2300000,273947,1.00,4053.67,11.91,11.91,4298515160,11.91,11.91,4298515160 +아이에이,038880,21,289,2,45,18.44,41299441,1070093,315334702,41299441,18.44,3859.43,13.10,13.10,11795946867,12.94,12.94,11795946867 +라이콤,388790,22,3080,2,80,2.67,9163691,242819,29913930,9163691,2.67,3773.88,30.63,30.63,29765838515,32.31,32.31,29765838515 +KB 레버리지 미국채 30년 ETN,Q580062,23,19160,5,-20,-0.10,12562,334,500000,12562,-0.10,3761.08,2.51,2.51,240813960,2.51,2.51,240813960 +TIGER 코스피중형주,277650,24,14240,5,-30,-0.21,74,2,250000,74,-0.21,3700.00,0.03,0.03,1053510,0.03,0.03,1053510 +KIWOOM 미국달러SOFR금리액티브(합성),460270,25,12350,5,-15,-0.12,12015,347,810000,12015,-0.12,3462.54,1.48,1.48,148493490,1.48,1.48,148493490 +삼성 인버스 코스피 200 선물 ETN,Q530092,26,11395,2,65,0.57,4756,146,1000000,4756,0.57,3257.53,0.48,0.48,54068085,0.47,0.47,54068085 +성문전자우,014915,27,4605,5,-145,-3.05,1710,54,600000,1710,-3.05,3166.67,0.28,0.28,7842635,0.28,0.28,7842635 +SFA반도체,036540,28,3645,2,365,11.13,11570238,375608,164460303,11570238,11.13,3080.40,7.04,7.04,42741833305,7.13,7.13,42741833305 +CS홀딩스,000590,29,71400,2,3400,5.00,4653,152,1154482,4653,5.00,3061.18,0.40,0.40,329259000,0.40,0.40,329259000 +HANARO 글로벌워터MSCI(합성),424460,30,13875,2,5,0.04,1292,43,600000,1292,0.04,3004.65,0.22,0.22,17929630,0.22,0.22,17929630 diff --git a/top30/20250207/top30-vir-20250207-142001.csv b/top30/20250207/top30-vir-20250207-142001.csv new file mode 100644 index 000000000000..b6d200d5a17b --- /dev/null +++ b/top30/20250207/top30-vir-20250207-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코리아밸류업,495040,1,9705,5,-100,-1.02,22150,23,2850000,22150,-1.02,9999.99,0.78,0.78,215368650,0.78,0.78,215368650 +미래에셋 인버스 코스피200 선물 ETN,Q520038,2,11465,5,-20,-0.17,3513,7,2000000,3513,-0.17,9999.99,0.18,0.18,40135955,0.18,0.18,40135955 +미래에셋 미국 제약 TOP3 ETN,Q520078,3,9555,2,50,0.53,1265,3,3000000,1265,0.53,9999.99,0.04,0.04,12086625,0.04,0.04,12086625 +대신 레버리지 코스닥 150 선물 ETN,Q510026,4,27170,2,105,0.39,4985,13,1000000,4985,0.39,9999.99,0.50,0.50,134565865,0.50,0.50,134565865 +아모그린텍,125210,5,7080,2,1310,22.70,6912209,35531,16496790,6912209,22.70,9999.99,41.90,41.90,46681965000,39.97,39.97,46681965000 +CSA 코스믹,083660,6,1053,2,215,25.66,5473330,30969,61247181,5473330,25.66,9999.99,8.94,8.94,5830674865,9.04,9.04,5830674865 +미래에셋 미국 자율주행대표기업 ETN,Q520082,7,10615,5,-55,-0.52,2210,13,3000000,2210,-0.52,9999.99,0.07,0.07,23437320,0.07,0.07,23437320 +ES큐브,050120,8,1995,5,-50,-2.44,303851,1924,13564086,303851,-2.44,9999.99,2.24,2.24,677229949,2.50,2.50,677229949 +WON 200,448100,9,34045,5,-215,-0.63,3105,20,200000,3105,-0.63,9999.99,1.55,1.55,106555570,1.56,1.56,106555570 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,10,11995,2,30,0.25,402,3,1000000,402,0.25,9999.99,0.04,0.04,4817980,0.04,0.04,4817980 +PLUS 글로벌MSCI(합성 H),189400,11,20200,5,-60,-0.30,1394,12,300000,1394,-0.30,9999.99,0.46,0.46,28031880,0.46,0.46,28031880 +하이제8호스팩,450050,12,2050,3,0,0.00,7892,70,5014000,7892,0.00,9999.99,0.16,0.16,16055305,0.16,0.16,16055305 +RISE 중장기국공채액티브,272570,13,109780,5,-210,-0.19,361,4,236000,361,-0.19,9025.00,0.15,0.15,39649930,0.15,0.15,39649930 +켐트로스,220260,14,5000,2,500,11.11,6645276,75887,26558307,6645276,11.11,8756.80,25.02,25.02,35020305865,26.37,26.37,35020305865 +HANARO 미국메타버스iSelect,419170,15,16925,5,-125,-0.73,297,4,250000,297,-0.73,7425.00,0.12,0.12,5033435,0.12,0.12,5033435 +KODEX 200동일가중,252650,16,10945,5,-45,-0.41,508,7,600000,508,-0.41,7257.14,0.08,0.08,5560355,0.08,0.08,5560355 +RISE 채권혼합,183700,17,60920,3,0,0.00,411,6,240000,411,0.00,6850.00,0.17,0.17,25108770,0.17,0.17,25108770 +메리츠 인버스 3X 국채30년 ETN,Q610062,18,26920,2,370,1.39,3001,63,200000,3001,1.39,4763.49,1.50,1.50,80721635,1.50,1.50,80721635 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,19,12640,5,-140,-1.10,94,2,1000000,94,-1.10,4700.00,0.01,0.01,1181880,0.01,0.01,1181880 +KIWOOM 글로벌AI반도체,473490,20,15690,2,155,1.00,282406,6758,2300000,282406,1.00,4178.84,12.28,12.28,4431264100,12.28,12.28,4431264100 +아이에이,038880,21,300,2,56,22.95,44431991,1070093,315334702,44431991,22.95,4152.16,14.09,14.09,12728594377,13.46,13.46,12728594377 +라이콤,388790,22,3090,2,90,3.00,9186329,242819,29913930,9186329,3.00,3783.20,30.71,30.71,29835407670,32.28,32.28,29835407670 +KB 레버리지 미국채 30년 ETN,Q580062,23,19160,5,-20,-0.10,12562,334,500000,12562,-0.10,3761.08,2.51,2.51,240813960,2.51,2.51,240813960 +TIGER 코스피중형주,277650,24,14240,5,-30,-0.21,74,2,250000,74,-0.21,3700.00,0.03,0.03,1053510,0.03,0.03,1053510 +KIWOOM 미국달러SOFR금리액티브(합성),460270,25,12350,5,-15,-0.12,12016,347,810000,12016,-0.12,3462.82,1.48,1.48,148505840,1.48,1.48,148505840 +삼성 인버스 코스피 200 선물 ETN,Q530092,26,11395,2,65,0.57,4756,146,1000000,4756,0.57,3257.53,0.48,0.48,54068085,0.47,0.47,54068085 +성문전자우,014915,27,4605,5,-145,-3.05,1710,54,600000,1710,-3.05,3166.67,0.28,0.28,7842635,0.28,0.28,7842635 +CS홀딩스,000590,28,71400,2,3400,5.00,4711,152,1154482,4711,5.00,3099.34,0.41,0.41,333400000,0.40,0.40,333400000 +SFA반도체,036540,29,3635,2,355,10.82,11637957,375608,164460303,11637957,10.82,3098.43,7.08,7.08,42987698555,7.19,7.19,42987698555 +HANARO 글로벌워터MSCI(합성),424460,30,13875,2,5,0.04,1292,43,600000,1292,0.04,3004.65,0.22,0.22,17929630,0.22,0.22,17929630 diff --git a/top30/20250207/top30-vir-20250207-143001.csv b/top30/20250207/top30-vir-20250207-143001.csv new file mode 100644 index 000000000000..1a3ee04bfe3d --- /dev/null +++ b/top30/20250207/top30-vir-20250207-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코리아밸류업,495040,1,9715,5,-90,-0.92,22200,23,2850000,22200,-0.92,9999.99,0.78,0.78,215854400,0.78,0.78,215854400 +미래에셋 인버스 코스피200 선물 ETN,Q520038,2,11465,5,-20,-0.17,3513,7,2000000,3513,-0.17,9999.99,0.18,0.18,40135955,0.18,0.18,40135955 +미래에셋 미국 제약 TOP3 ETN,Q520078,3,9555,2,50,0.53,1265,3,3000000,1265,0.53,9999.99,0.04,0.04,12086625,0.04,0.04,12086625 +대신 레버리지 코스닥 150 선물 ETN,Q510026,4,27170,2,105,0.39,4985,13,1000000,4985,0.39,9999.99,0.50,0.50,134565865,0.50,0.50,134565865 +아모그린텍,125210,5,6900,2,1130,19.58,7943590,35531,16496790,7943590,19.58,9999.99,48.15,48.15,54007521120,47.45,47.45,54007521120 +CSA 코스믹,083660,6,1059,2,221,26.37,5533770,30969,61247181,5533770,26.37,9999.99,9.04,9.04,5894715415,9.09,9.09,5894715415 +미래에셋 미국 자율주행대표기업 ETN,Q520082,7,10615,5,-55,-0.52,2210,13,3000000,2210,-0.52,9999.99,0.07,0.07,23437320,0.07,0.07,23437320 +ES큐브,050120,8,1984,5,-61,-2.98,303983,1924,13564086,303983,-2.98,9999.99,2.24,2.24,677492976,2.52,2.52,677492976 +WON 200,448100,9,34045,5,-215,-0.63,3105,20,200000,3105,-0.63,9999.99,1.55,1.55,106555570,1.56,1.56,106555570 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,10,11995,2,30,0.25,402,3,1000000,402,0.25,9999.99,0.04,0.04,4817980,0.04,0.04,4817980 +PLUS 글로벌MSCI(합성 H),189400,11,20200,5,-60,-0.30,1394,12,300000,1394,-0.30,9999.99,0.46,0.46,28031880,0.46,0.46,28031880 +하이제8호스팩,450050,12,2050,3,0,0.00,7892,70,5014000,7892,0.00,9999.99,0.16,0.16,16055305,0.16,0.16,16055305 +RISE 중장기국공채액티브,272570,13,109780,5,-210,-0.19,361,4,236000,361,-0.19,9025.00,0.15,0.15,39649930,0.15,0.15,39649930 +켐트로스,220260,14,5000,2,500,11.11,6659626,75887,26558307,6659626,11.11,8775.71,25.08,25.08,35091866140,26.43,26.43,35091866140 +HANARO 미국메타버스iSelect,419170,15,16925,5,-125,-0.73,297,4,250000,297,-0.73,7425.00,0.12,0.12,5033435,0.12,0.12,5033435 +KODEX 200동일가중,252650,16,10945,5,-45,-0.41,508,7,600000,508,-0.41,7257.14,0.08,0.08,5560355,0.08,0.08,5560355 +RISE 채권혼합,183700,17,60920,3,0,0.00,411,6,240000,411,0.00,6850.00,0.17,0.17,25108770,0.17,0.17,25108770 +메리츠 인버스 3X 국채30년 ETN,Q610062,18,26920,2,370,1.39,3001,63,200000,3001,1.39,4763.49,1.50,1.50,80721635,1.50,1.50,80721635 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,19,12640,5,-140,-1.10,94,2,1000000,94,-1.10,4700.00,0.01,0.01,1181880,0.01,0.01,1181880 +아이에이,038880,20,293,2,49,20.08,46611021,1070093,315334702,46611021,20.08,4355.79,14.78,14.78,13376665874,14.48,14.48,13376665874 +KIWOOM 글로벌AI반도체,473490,21,15700,2,165,1.06,291696,6758,2300000,291696,1.06,4316.31,12.68,12.68,4577063315,12.68,12.68,4577063315 +라이콤,388790,22,3095,2,95,3.17,9199338,242819,29913930,9199338,3.17,3788.56,30.75,30.75,29875631455,32.27,32.27,29875631455 +KB 레버리지 미국채 30년 ETN,Q580062,23,19160,5,-20,-0.10,12562,334,500000,12562,-0.10,3761.08,2.51,2.51,240813960,2.51,2.51,240813960 +TIGER 코스피중형주,277650,24,14240,5,-30,-0.21,74,2,250000,74,-0.21,3700.00,0.03,0.03,1053510,0.03,0.03,1053510 +KIWOOM 미국달러SOFR금리액티브(합성),460270,25,12350,5,-15,-0.12,12016,347,810000,12016,-0.12,3462.82,1.48,1.48,148505840,1.48,1.48,148505840 +삼성 인버스 코스피 200 선물 ETN,Q530092,26,11395,2,65,0.57,4756,146,1000000,4756,0.57,3257.53,0.48,0.48,54068085,0.47,0.47,54068085 +CS홀딩스,000590,27,70700,2,2700,3.97,4895,152,1154482,4895,3.97,3220.40,0.42,0.42,346497700,0.42,0.42,346497700 +성문전자우,014915,28,4605,5,-145,-3.05,1710,54,600000,1710,-3.05,3166.67,0.28,0.28,7842635,0.28,0.28,7842635 +SFA반도체,036540,29,3650,2,370,11.28,11733789,375608,164460303,11733789,11.28,3123.95,7.13,7.13,43337098850,7.22,7.22,43337098850 +HANARO 글로벌워터MSCI(합성),424460,30,13875,2,5,0.04,1292,43,600000,1292,0.04,3004.65,0.22,0.22,17929630,0.22,0.22,17929630 diff --git a/top30/20250207/top30-vir-20250207-144001.csv b/top30/20250207/top30-vir-20250207-144001.csv new file mode 100644 index 000000000000..25df3cab06cc --- /dev/null +++ b/top30/20250207/top30-vir-20250207-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코리아밸류업,495040,1,9725,5,-80,-0.82,22252,23,2850000,22252,-0.82,9999.99,0.78,0.78,216359845,0.78,0.78,216359845 +미래에셋 인버스 코스피200 선물 ETN,Q520038,2,11465,5,-20,-0.17,3513,7,2000000,3513,-0.17,9999.99,0.18,0.18,40135955,0.18,0.18,40135955 +KODEX 200동일가중,252650,3,10935,5,-55,-0.50,2961,7,600000,2961,-0.50,9999.99,0.49,0.49,32383910,0.49,0.49,32383910 +미래에셋 미국 제약 TOP3 ETN,Q520078,4,9555,2,50,0.53,1265,3,3000000,1265,0.53,9999.99,0.04,0.04,12086625,0.04,0.04,12086625 +대신 레버리지 코스닥 150 선물 ETN,Q510026,5,27170,2,105,0.39,4985,13,1000000,4985,0.39,9999.99,0.50,0.50,134565865,0.50,0.50,134565865 +TIGER 200동일가중,252000,6,11445,5,-60,-0.52,2365,7,250000,2365,-0.52,9999.99,0.95,0.95,27067785,0.95,0.95,27067785 +아모그린텍,125210,7,7120,2,1350,23.40,8513325,35531,16496790,8513325,23.40,9999.99,51.61,51.61,57986697340,49.37,49.37,57986697340 +CSA 코스믹,083660,8,1065,2,227,27.09,5663424,30969,61247181,5663424,27.09,9999.99,9.25,9.25,6033009357,9.25,9.25,6033009357 +미래에셋 미국 자율주행대표기업 ETN,Q520082,9,10615,5,-55,-0.52,2260,13,3000000,2260,-0.52,9999.99,0.08,0.08,23968070,0.08,0.08,23968070 +ES큐브,050120,10,1985,5,-60,-2.93,304045,1924,13564086,304045,-2.93,9999.99,2.24,2.24,677616030,2.52,2.52,677616030 +WON 200,448100,11,34095,5,-165,-0.48,3106,20,200000,3106,-0.48,9999.99,1.55,1.55,106589665,1.56,1.56,106589665 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,12,11995,2,30,0.25,402,3,1000000,402,0.25,9999.99,0.04,0.04,4817980,0.04,0.04,4817980 +PLUS 글로벌MSCI(합성 H),189400,13,20200,5,-60,-0.30,1394,12,300000,1394,-0.30,9999.99,0.46,0.46,28031880,0.46,0.46,28031880 +하이제8호스팩,450050,14,2050,3,0,0.00,7892,70,5014000,7892,0.00,9999.99,0.16,0.16,16055305,0.16,0.16,16055305 +RISE 중장기국공채액티브,272570,15,109780,5,-210,-0.19,361,4,236000,361,-0.19,9025.00,0.15,0.15,39649930,0.15,0.15,39649930 +켐트로스,220260,16,5010,2,510,11.33,6676662,75887,26558307,6676662,11.33,8798.16,25.14,25.14,35177046145,26.44,26.44,35177046145 +HANARO 미국메타버스iSelect,419170,17,16925,5,-125,-0.73,297,4,250000,297,-0.73,7425.00,0.12,0.12,5033435,0.12,0.12,5033435 +RISE 채권혼합,183700,18,60920,3,0,0.00,411,6,240000,411,0.00,6850.00,0.17,0.17,25108770,0.17,0.17,25108770 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,19,12645,5,-135,-1.06,114,2,1000000,114,-1.06,5700.00,0.01,0.01,1434780,0.01,0.01,1434780 +메리츠 인버스 3X 국채30년 ETN,Q610062,20,26920,2,370,1.39,3001,63,200000,3001,1.39,4763.49,1.50,1.50,80721635,1.50,1.50,80721635 +KIWOOM 글로벌AI반도체,473490,21,15690,2,155,1.00,313194,6758,2300000,313194,1.00,4634.42,13.62,13.62,4914553305,13.62,13.62,4914553305 +아이에이,038880,22,291,2,47,19.26,47579327,1070093,315334702,47579327,19.26,4446.28,15.09,15.09,13659551458,14.89,14.89,13659551458 +라이콤,388790,23,3070,2,70,2.33,9232086,242819,29913930,9232086,2.33,3802.04,30.86,30.86,29976381230,32.64,32.64,29976381230 +성문전자우,014915,24,4580,5,-170,-3.58,2051,54,600000,2051,-3.58,3798.15,0.34,0.34,9404415,0.34,0.34,9404415 +KB 레버리지 미국채 30년 ETN,Q580062,25,19160,5,-20,-0.10,12562,334,500000,12562,-0.10,3761.08,2.51,2.51,240813960,2.51,2.51,240813960 +TIGER 코스피중형주,277650,26,14240,5,-30,-0.21,74,2,250000,74,-0.21,3700.00,0.03,0.03,1053510,0.03,0.03,1053510 +KIWOOM 미국달러SOFR금리액티브(합성),460270,27,12350,5,-15,-0.12,12016,347,810000,12016,-0.12,3462.82,1.48,1.48,148505840,1.48,1.48,148505840 +심텍홀딩스,036710,28,1364,2,137,11.17,1017810,30485,48723279,1017810,11.17,3338.72,2.09,2.09,1376846831,2.07,2.07,1376846831 +CS홀딩스,000590,29,70700,2,2700,3.97,5048,152,1154482,5048,3.97,3321.05,0.44,0.44,357312800,0.44,0.44,357312800 +삼성 인버스 코스피 200 선물 ETN,Q530092,30,11395,2,65,0.57,4756,146,1000000,4756,0.57,3257.53,0.48,0.48,54068085,0.47,0.47,54068085 diff --git a/top30/20250207/top30-vir-20250207-145001.csv b/top30/20250207/top30-vir-20250207-145001.csv new file mode 100644 index 000000000000..6b05c8cc4d62 --- /dev/null +++ b/top30/20250207/top30-vir-20250207-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200동일가중,252650,1,10930,5,-60,-0.55,10052,7,600000,10052,-0.55,9999.99,1.68,1.68,109923580,1.68,1.68,109923580 +TIGER 200동일가중,252000,2,11440,5,-65,-0.56,9261,7,250000,9261,-0.56,9999.99,3.70,3.70,105991500,3.71,3.71,105991500 +PLUS 코리아밸류업,495040,3,9725,5,-80,-0.82,22252,23,2850000,22252,-0.82,9999.99,0.78,0.78,216359845,0.78,0.78,216359845 +미래에셋 인버스 코스피200 선물 ETN,Q520038,4,11465,5,-20,-0.17,3513,7,2000000,3513,-0.17,9999.99,0.18,0.18,40135955,0.18,0.18,40135955 +미래에셋 미국 제약 TOP3 ETN,Q520078,5,9555,2,50,0.53,1265,3,3000000,1265,0.53,9999.99,0.04,0.04,12086625,0.04,0.04,12086625 +대신 레버리지 코스닥 150 선물 ETN,Q510026,6,27170,2,105,0.39,4985,13,1000000,4985,0.39,9999.99,0.50,0.50,134565865,0.50,0.50,134565865 +아모그린텍,125210,7,7150,2,1380,23.92,9136485,35531,16496790,9136485,23.92,9999.99,55.38,55.38,62450523310,52.95,52.95,62450523310 +CSA 코스믹,083660,8,1055,2,217,25.89,5880744,30969,61247181,5880744,25.89,9999.99,9.60,9.60,6266424901,9.70,9.70,6266424901 +미래에셋 미국 자율주행대표기업 ETN,Q520082,9,10605,5,-65,-0.61,2360,13,3000000,2360,-0.61,9999.99,0.08,0.08,25028570,0.08,0.08,25028570 +ES큐브,050120,10,1993,5,-52,-2.54,305264,1924,13564086,305264,-2.54,9999.99,2.25,2.25,680036580,2.52,2.52,680036580 +WON 200,448100,11,34095,5,-165,-0.48,3106,20,200000,3106,-0.48,9999.99,1.55,1.55,106589665,1.56,1.56,106589665 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,12,11995,2,30,0.25,402,3,1000000,402,0.25,9999.99,0.04,0.04,4817980,0.04,0.04,4817980 +PLUS 글로벌MSCI(합성 H),189400,13,20200,5,-60,-0.30,1394,12,300000,1394,-0.30,9999.99,0.46,0.46,28031880,0.46,0.46,28031880 +하이제8호스팩,450050,14,2050,3,0,0.00,7892,70,5014000,7892,0.00,9999.99,0.16,0.16,16055305,0.16,0.16,16055305 +RISE 중장기국공채액티브,272570,15,109780,5,-210,-0.19,361,4,236000,361,-0.19,9025.00,0.15,0.15,39649930,0.15,0.15,39649930 +켐트로스,220260,16,5010,2,510,11.33,6692145,75887,26558307,6692145,11.33,8818.57,25.20,25.20,35254386280,26.50,26.50,35254386280 +고려제약,014570,17,5140,2,325,6.75,405891,5446,11000000,405891,6.75,7453.01,3.69,3.69,2160568895,3.82,3.82,2160568895 +HANARO 미국메타버스iSelect,419170,18,16925,5,-125,-0.73,297,4,250000,297,-0.73,7425.00,0.12,0.12,5033435,0.12,0.12,5033435 +RISE 채권혼합,183700,19,60920,3,0,0.00,411,6,240000,411,0.00,6850.00,0.17,0.17,25108770,0.17,0.17,25108770 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,20,12645,5,-135,-1.06,114,2,1000000,114,-1.06,5700.00,0.01,0.01,1434780,0.01,0.01,1434780 +TIGER 한중반도체(합성),449690,21,16145,2,195,1.22,103,2,750000,103,1.22,5150.00,0.01,0.01,1662155,0.01,0.01,1662155 +KIWOOM 글로벌AI반도체,473490,22,15700,2,165,1.06,328393,6758,2300000,328393,1.06,4859.32,14.28,14.28,5153154940,14.27,14.27,5153154940 +메리츠 인버스 3X 국채30년 ETN,Q610062,23,27025,2,475,1.79,3003,63,200000,3003,1.79,4766.67,1.50,1.50,80775685,1.49,1.49,80775685 +아이에이,038880,24,293,2,49,20.08,48191174,1070093,315334702,48191174,20.08,4503.46,15.28,15.28,13838294454,14.98,14.98,13838294454 +라이콤,388790,25,3070,2,70,2.33,9246834,242819,29913930,9246834,2.33,3808.12,30.91,30.91,30021618595,32.69,32.69,30021618595 +성문전자우,014915,26,4580,5,-170,-3.58,2051,54,600000,2051,-3.58,3798.15,0.34,0.34,9404415,0.34,0.34,9404415 +KB 레버리지 미국채 30년 ETN,Q580062,27,19160,5,-20,-0.10,12562,334,500000,12562,-0.10,3761.08,2.51,2.51,240813960,2.51,2.51,240813960 +심텍홀딩스,036710,28,1335,2,108,8.80,1143437,30485,48723279,1143437,8.80,3750.82,2.35,2.35,1546000945,2.38,2.38,1546000945 +TIGER 코스피중형주,277650,29,14240,5,-30,-0.21,74,2,250000,74,-0.21,3700.00,0.03,0.03,1053510,0.03,0.03,1053510 +KIWOOM 미국달러SOFR금리액티브(합성),460270,30,12365,3,0,0.00,12027,347,810000,12027,0.00,3465.99,1.48,1.48,148641755,1.48,1.48,148641755 diff --git a/top30/20250207/top30-vir-20250207-150001.csv b/top30/20250207/top30-vir-20250207-150001.csv new file mode 100644 index 000000000000..1f6ca829e05b --- /dev/null +++ b/top30/20250207/top30-vir-20250207-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200동일가중,252650,1,10930,5,-60,-0.55,16622,7,600000,16622,-0.55,9999.99,2.77,2.77,181742660,2.77,2.77,181742660 +TIGER 200동일가중,252000,2,11440,5,-65,-0.56,16360,7,250000,16360,-0.56,9999.99,6.54,6.54,187204775,6.55,6.55,187204775 +PLUS 코리아밸류업,495040,3,9715,5,-90,-0.92,22253,23,2850000,22253,-0.92,9999.99,0.78,0.78,216369560,0.78,0.78,216369560 +미래에셋 인버스 코스피200 선물 ETN,Q520038,4,11465,5,-20,-0.17,3513,7,2000000,3513,-0.17,9999.99,0.18,0.18,40135955,0.18,0.18,40135955 +미래에셋 미국 제약 TOP3 ETN,Q520078,5,9555,2,50,0.53,1265,3,3000000,1265,0.53,9999.99,0.04,0.04,12086625,0.04,0.04,12086625 +대신 레버리지 코스닥 150 선물 ETN,Q510026,6,27170,2,105,0.39,4985,13,1000000,4985,0.39,9999.99,0.50,0.50,134565865,0.50,0.50,134565865 +아모그린텍,125210,7,6350,2,580,10.05,9922064,35531,16496790,9922064,10.05,9999.99,60.15,60.15,67809191800,64.73,64.73,67809191800 +CSA 코스믹,083660,8,1089,1,251,29.95,6453842,30969,61247181,6453842,29.95,9999.99,10.54,10.54,6889455960,10.33,10.33,6889455960 +미래에셋 미국 자율주행대표기업 ETN,Q520082,9,10605,5,-65,-0.61,2360,13,3000000,2360,-0.61,9999.99,0.08,0.08,25028570,0.08,0.08,25028570 +ES큐브,050120,10,1999,5,-46,-2.25,309330,1924,13564086,309330,-2.25,9999.99,2.28,2.28,688116465,2.54,2.54,688116465 +WON 200,448100,11,34095,5,-165,-0.48,3106,20,200000,3106,-0.48,9999.99,1.55,1.55,106589665,1.56,1.56,106589665 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,12,11995,2,30,0.25,402,3,1000000,402,0.25,9999.99,0.04,0.04,4817980,0.04,0.04,4817980 +PLUS 글로벌MSCI(합성 H),189400,13,20200,5,-60,-0.30,1394,12,300000,1394,-0.30,9999.99,0.46,0.46,28031880,0.46,0.46,28031880 +하이제8호스팩,450050,14,2050,3,0,0.00,7892,70,5014000,7892,0.00,9999.99,0.16,0.16,16055305,0.16,0.16,16055305 +RISE 중장기국공채액티브,272570,15,109780,5,-210,-0.19,361,4,236000,361,-0.19,9025.00,0.15,0.15,39649930,0.15,0.15,39649930 +켐트로스,220260,16,5020,2,520,11.56,6704911,75887,26558307,6704911,11.56,8835.39,25.25,25.25,35318431880,26.49,26.49,35318431880 +고려제약,014570,17,4910,2,95,1.97,466394,5446,11000000,466394,1.97,8563.97,4.24,4.24,2462581340,4.56,4.56,2462581340 +HANARO 미국메타버스iSelect,419170,18,16975,5,-75,-0.44,308,4,250000,308,-0.44,7700.00,0.12,0.12,5220160,0.12,0.12,5220160 +RISE 채권혼합,183700,19,60920,3,0,0.00,411,6,240000,411,0.00,6850.00,0.17,0.17,25108770,0.17,0.17,25108770 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,20,12645,5,-135,-1.06,114,2,1000000,114,-1.06,5700.00,0.01,0.01,1434780,0.01,0.01,1434780 +TIGER 한중반도체(합성),449690,21,16145,2,195,1.22,103,2,750000,103,1.22,5150.00,0.01,0.01,1662155,0.01,0.01,1662155 +KIWOOM 글로벌AI반도체,473490,22,15705,2,170,1.09,336683,6758,2300000,336683,1.09,4981.99,14.64,14.64,5283318840,14.63,14.63,5283318840 +메리츠 인버스 3X 국채30년 ETN,Q610062,23,27025,2,475,1.79,3003,63,200000,3003,1.79,4766.67,1.50,1.50,80775685,1.49,1.49,80775685 +아이에이,038880,24,290,2,46,18.85,49322548,1070093,315334702,49322548,18.85,4609.18,15.64,15.64,14163264071,15.49,15.49,14163264071 +심텍홀딩스,036710,25,1368,2,141,11.49,1282338,30485,48723279,1282338,11.49,4206.46,2.63,2.63,1737396395,2.61,2.61,1737396395 +성문전자우,014915,26,4645,5,-105,-2.21,2107,54,600000,2107,-2.21,3901.85,0.35,0.35,9664535,0.35,0.35,9664535 +라이콤,388790,27,3060,2,60,2.00,9300488,242819,29913930,9300488,2.00,3830.21,31.09,31.09,30185787230,32.98,32.98,30185787230 +KB 레버리지 미국채 30년 ETN,Q580062,28,19160,5,-20,-0.10,12562,334,500000,12562,-0.10,3761.08,2.51,2.51,240813960,2.51,2.51,240813960 +TIGER 코스피중형주,277650,29,14240,5,-30,-0.21,74,2,250000,74,-0.21,3700.00,0.03,0.03,1053510,0.03,0.03,1053510 +KIWOOM 미국달러SOFR금리액티브(합성),460270,30,12365,3,0,0.00,12027,347,810000,12027,0.00,3465.99,1.48,1.48,148641755,1.48,1.48,148641755 diff --git a/top30/20250207/top30-vir-20250207-151001.csv b/top30/20250207/top30-vir-20250207-151001.csv new file mode 100644 index 000000000000..679bddaf2275 --- /dev/null +++ b/top30/20250207/top30-vir-20250207-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200동일가중,252650,1,10920,5,-70,-0.64,23349,7,600000,23349,-0.64,9999.99,3.89,3.89,255236915,3.90,3.90,255236915 +TIGER 200동일가중,252000,2,11425,5,-80,-0.70,21836,7,250000,21836,-0.70,9999.99,8.73,8.73,249820935,8.75,8.75,249820935 +PLUS 코리아밸류업,495040,3,9705,5,-100,-1.02,25014,23,2850000,25014,-1.02,9999.99,0.88,0.88,243165065,0.88,0.88,243165065 +미래에셋 인버스 코스피200 선물 ETN,Q520038,4,11465,5,-20,-0.17,3513,7,2000000,3513,-0.17,9999.99,0.18,0.18,40135955,0.18,0.18,40135955 +미래에셋 미국 제약 TOP3 ETN,Q520078,5,9555,2,50,0.53,1265,3,3000000,1265,0.53,9999.99,0.04,0.04,12086625,0.04,0.04,12086625 +대신 레버리지 코스닥 150 선물 ETN,Q510026,6,27365,2,300,1.11,4986,13,1000000,4986,1.11,9999.99,0.50,0.50,134593230,0.49,0.49,134593230 +아모그린텍,125210,7,6430,2,660,11.44,10179656,35531,16496790,10179656,11.44,9999.99,61.71,61.71,69470519610,65.49,65.49,69470519610 +CSA 코스믹,083660,8,1087,2,249,29.71,7474478,30969,61247181,7474478,29.71,9999.99,12.20,12.20,7967956896,11.97,11.97,7967956896 +미래에셋 미국 자율주행대표기업 ETN,Q520082,9,10605,5,-65,-0.61,2360,13,3000000,2360,-0.61,9999.99,0.08,0.08,25028570,0.08,0.08,25028570 +ES큐브,050120,10,2020,5,-25,-1.22,314494,1924,13564086,314494,-1.22,9999.99,2.32,2.32,698589875,2.55,2.55,698589875 +WON 200,448100,11,34095,5,-165,-0.48,3106,20,200000,3106,-0.48,9999.99,1.55,1.55,106589665,1.56,1.56,106589665 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,12,11995,2,30,0.25,402,3,1000000,402,0.25,9999.99,0.04,0.04,4817980,0.04,0.04,4817980 +PLUS 글로벌MSCI(합성 H),189400,13,20200,5,-60,-0.30,1394,12,300000,1394,-0.30,9999.99,0.46,0.46,28031880,0.46,0.46,28031880 +하이제8호스팩,450050,14,2050,3,0,0.00,7892,70,5014000,7892,0.00,9999.99,0.16,0.16,16055305,0.16,0.16,16055305 +RISE 중장기국공채액티브,272570,15,109780,5,-210,-0.19,361,4,236000,361,-0.19,9025.00,0.15,0.15,39649930,0.15,0.15,39649930 +고려제약,014570,16,4910,2,95,1.97,485137,5446,11000000,485137,1.97,8908.13,4.41,4.41,2554397745,4.73,4.73,2554397745 +켐트로스,220260,17,5030,2,530,11.78,6741809,75887,26558307,6741809,11.78,8884.01,25.38,25.38,35504220150,26.58,26.58,35504220150 +HANARO 미국메타버스iSelect,419170,18,16975,5,-75,-0.44,308,4,250000,308,-0.44,7700.00,0.12,0.12,5220160,0.12,0.12,5220160 +RISE 채권혼합,183700,19,60920,3,0,0.00,411,6,240000,411,0.00,6850.00,0.17,0.17,25108770,0.17,0.17,25108770 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,20,12645,5,-135,-1.06,114,2,1000000,114,-1.06,5700.00,0.01,0.01,1434780,0.01,0.01,1434780 +TIGER 한중반도체(합성),449690,21,16145,2,195,1.22,103,2,750000,103,1.22,5150.00,0.01,0.01,1662155,0.01,0.01,1662155 +KIWOOM 글로벌AI반도체,473490,22,15710,2,175,1.13,337385,6758,2300000,337385,1.13,4992.38,14.67,14.67,5294340250,14.65,14.65,5294340250 +메리츠 인버스 3X 국채30년 ETN,Q610062,23,27025,2,475,1.79,3003,63,200000,3003,1.79,4766.67,1.50,1.50,80775685,1.49,1.49,80775685 +아이에이,038880,24,284,2,40,16.39,50335375,1070093,315334702,50335375,16.39,4703.83,15.96,15.96,14453401299,16.14,16.14,14453401299 +심텍홀딩스,036710,25,1397,2,170,13.85,1395768,30485,48723279,1395768,13.85,4578.54,2.86,2.86,1895875566,2.79,2.79,1895875566 +성문전자우,014915,26,4645,5,-105,-2.21,2107,54,600000,2107,-2.21,3901.85,0.35,0.35,9664535,0.35,0.35,9664535 +라이콤,388790,27,3050,2,50,1.67,9377765,242819,29913930,9377765,1.67,3862.04,31.35,31.35,30421373345,33.34,33.34,30421373345 +KB 레버리지 미국채 30년 ETN,Q580062,28,19160,5,-20,-0.10,12562,334,500000,12562,-0.10,3761.08,2.51,2.51,240813960,2.51,2.51,240813960 +TIGER 코스피중형주,277650,29,14195,5,-75,-0.53,75,2,250000,75,-0.53,3750.00,0.03,0.03,1067705,0.03,0.03,1067705 +CS홀딩스,000590,30,70600,2,2600,3.82,5269,152,1154482,5269,3.82,3466.45,0.46,0.46,372932700,0.46,0.46,372932700 diff --git a/top30/20250207/top30-vir-20250207-152001.csv b/top30/20250207/top30-vir-20250207-152001.csv new file mode 100644 index 000000000000..221828ad021f --- /dev/null +++ b/top30/20250207/top30-vir-20250207-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200동일가중,252650,1,10920,5,-70,-0.64,23349,7,600000,23349,-0.64,9999.99,3.89,3.89,255236915,3.90,3.90,255236915 +TIGER 200동일가중,252000,2,11425,5,-80,-0.70,21836,7,250000,21836,-0.70,9999.99,8.73,8.73,249820935,8.75,8.75,249820935 +PLUS 코리아밸류업,495040,3,9705,5,-100,-1.02,25014,23,2850000,25014,-1.02,9999.99,0.88,0.88,243165065,0.88,0.88,243165065 +미래에셋 인버스 코스피200 선물 ETN,Q520038,4,11490,2,5,0.04,7015,7,2000000,7015,0.04,9999.99,0.35,0.35,80356430,0.35,0.35,80356430 +미래에셋 미국 제약 TOP3 ETN,Q520078,5,9555,2,50,0.53,1265,3,3000000,1265,0.53,9999.99,0.04,0.04,12086625,0.04,0.04,12086625 +대신 레버리지 코스닥 150 선물 ETN,Q510026,6,27365,2,300,1.11,4986,13,1000000,4986,1.11,9999.99,0.50,0.50,134593230,0.49,0.49,134593230 +아모그린텍,125210,7,6510,2,740,12.82,10332653,35531,16496790,10332653,12.82,9999.99,62.63,62.63,70460355350,65.61,65.61,70460355350 +CSA 코스믹,083660,8,1089,1,251,29.95,7839242,30969,61247181,7839242,29.95,9999.99,12.80,12.80,8362032989,12.54,12.54,8362032989 +미래에셋 미국 자율주행대표기업 ETN,Q520082,9,10605,5,-65,-0.61,2360,13,3000000,2360,-0.61,9999.99,0.08,0.08,25028570,0.08,0.08,25028570 +ES큐브,050120,10,2045,3,0,0.00,317366,1924,13564086,317366,0.00,9999.99,2.34,2.34,704393955,2.54,2.54,704393955 +WON 200,448100,11,34095,5,-165,-0.48,3106,20,200000,3106,-0.48,9999.99,1.55,1.55,106589665,1.56,1.56,106589665 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,12,12005,2,40,0.33,404,3,1000000,404,0.33,9999.99,0.04,0.04,4841990,0.04,0.04,4841990 +PLUS 글로벌MSCI(합성 H),189400,13,20200,5,-60,-0.30,1394,12,300000,1394,-0.30,9999.99,0.46,0.46,28031880,0.46,0.46,28031880 +하이제8호스팩,450050,14,2055,2,5,0.24,7907,70,5014000,7907,0.24,9999.99,0.16,0.16,16086130,0.16,0.16,16086130 +고려제약,014570,15,4840,2,25,0.52,501842,5446,11000000,501842,0.52,9214.87,4.56,4.56,2635641570,4.95,4.95,2635641570 +RISE 중장기국공채액티브,272570,16,109825,5,-165,-0.15,362,4,236000,362,-0.15,9050.00,0.15,0.15,39759755,0.15,0.15,39759755 +켐트로스,220260,17,5020,2,520,11.56,6771461,75887,26558307,6771461,11.56,8923.08,25.50,25.50,35652894265,26.74,26.74,35652894265 +HANARO 미국메타버스iSelect,419170,18,16975,5,-75,-0.44,308,4,250000,308,-0.44,7700.00,0.12,0.12,5220160,0.12,0.12,5220160 +RISE 채권혼합,183700,19,60920,3,0,0.00,411,6,240000,411,0.00,6850.00,0.17,0.17,25108770,0.17,0.17,25108770 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,20,12645,5,-135,-1.06,114,2,1000000,114,-1.06,5700.00,0.01,0.01,1434780,0.01,0.01,1434780 +TIGER 한중반도체(합성),449690,21,16145,2,195,1.22,103,2,750000,103,1.22,5150.00,0.01,0.01,1662155,0.01,0.01,1662155 +심텍홀딩스,036710,22,1334,2,107,8.72,1555043,30485,48723279,1555043,8.72,5101.01,3.19,3.19,2115883004,3.26,3.26,2115883004 +KIWOOM 글로벌AI반도체,473490,23,15710,2,175,1.13,337710,6758,2300000,337710,1.13,4997.19,14.68,14.68,5299447700,14.67,14.67,5299447700 +하나 레버리지 코스닥150 선물 ETN,Q700017,24,27250,2,295,1.09,2960,60,1000000,2960,1.09,4933.33,0.30,0.30,80415535,0.30,0.30,80415535 +아이에이,038880,25,280,2,36,14.75,51999803,1070093,315334702,51999803,14.75,4859.37,16.49,16.49,14922226690,16.90,16.90,14922226690 +메리츠 인버스 3X 국채30년 ETN,Q610062,26,27025,2,475,1.79,3003,63,200000,3003,1.79,4766.67,1.50,1.50,80775685,1.49,1.49,80775685 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,27,14085,2,30,0.21,2343,57,3000000,2343,0.21,4110.53,0.08,0.08,32972475,0.08,0.08,32972475 +성문전자우,014915,28,4645,5,-105,-2.21,2107,54,600000,2107,-2.21,3901.85,0.35,0.35,9664535,0.35,0.35,9664535 +라이콤,388790,29,3040,2,40,1.33,9429040,242819,29913930,9429040,1.33,3883.16,31.52,31.52,30577421775,33.62,33.62,30577421775 +KB 레버리지 미국채 30년 ETN,Q580062,30,19160,5,-20,-0.10,12562,334,500000,12562,-0.10,3761.08,2.51,2.51,240813960,2.51,2.51,240813960 diff --git a/top30/20250207/top30-vir-20250207-153001.csv b/top30/20250207/top30-vir-20250207-153001.csv new file mode 100644 index 000000000000..221828ad021f --- /dev/null +++ b/top30/20250207/top30-vir-20250207-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200동일가중,252650,1,10920,5,-70,-0.64,23349,7,600000,23349,-0.64,9999.99,3.89,3.89,255236915,3.90,3.90,255236915 +TIGER 200동일가중,252000,2,11425,5,-80,-0.70,21836,7,250000,21836,-0.70,9999.99,8.73,8.73,249820935,8.75,8.75,249820935 +PLUS 코리아밸류업,495040,3,9705,5,-100,-1.02,25014,23,2850000,25014,-1.02,9999.99,0.88,0.88,243165065,0.88,0.88,243165065 +미래에셋 인버스 코스피200 선물 ETN,Q520038,4,11490,2,5,0.04,7015,7,2000000,7015,0.04,9999.99,0.35,0.35,80356430,0.35,0.35,80356430 +미래에셋 미국 제약 TOP3 ETN,Q520078,5,9555,2,50,0.53,1265,3,3000000,1265,0.53,9999.99,0.04,0.04,12086625,0.04,0.04,12086625 +대신 레버리지 코스닥 150 선물 ETN,Q510026,6,27365,2,300,1.11,4986,13,1000000,4986,1.11,9999.99,0.50,0.50,134593230,0.49,0.49,134593230 +아모그린텍,125210,7,6510,2,740,12.82,10332653,35531,16496790,10332653,12.82,9999.99,62.63,62.63,70460355350,65.61,65.61,70460355350 +CSA 코스믹,083660,8,1089,1,251,29.95,7839242,30969,61247181,7839242,29.95,9999.99,12.80,12.80,8362032989,12.54,12.54,8362032989 +미래에셋 미국 자율주행대표기업 ETN,Q520082,9,10605,5,-65,-0.61,2360,13,3000000,2360,-0.61,9999.99,0.08,0.08,25028570,0.08,0.08,25028570 +ES큐브,050120,10,2045,3,0,0.00,317366,1924,13564086,317366,0.00,9999.99,2.34,2.34,704393955,2.54,2.54,704393955 +WON 200,448100,11,34095,5,-165,-0.48,3106,20,200000,3106,-0.48,9999.99,1.55,1.55,106589665,1.56,1.56,106589665 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,12,12005,2,40,0.33,404,3,1000000,404,0.33,9999.99,0.04,0.04,4841990,0.04,0.04,4841990 +PLUS 글로벌MSCI(합성 H),189400,13,20200,5,-60,-0.30,1394,12,300000,1394,-0.30,9999.99,0.46,0.46,28031880,0.46,0.46,28031880 +하이제8호스팩,450050,14,2055,2,5,0.24,7907,70,5014000,7907,0.24,9999.99,0.16,0.16,16086130,0.16,0.16,16086130 +고려제약,014570,15,4840,2,25,0.52,501842,5446,11000000,501842,0.52,9214.87,4.56,4.56,2635641570,4.95,4.95,2635641570 +RISE 중장기국공채액티브,272570,16,109825,5,-165,-0.15,362,4,236000,362,-0.15,9050.00,0.15,0.15,39759755,0.15,0.15,39759755 +켐트로스,220260,17,5020,2,520,11.56,6771461,75887,26558307,6771461,11.56,8923.08,25.50,25.50,35652894265,26.74,26.74,35652894265 +HANARO 미국메타버스iSelect,419170,18,16975,5,-75,-0.44,308,4,250000,308,-0.44,7700.00,0.12,0.12,5220160,0.12,0.12,5220160 +RISE 채권혼합,183700,19,60920,3,0,0.00,411,6,240000,411,0.00,6850.00,0.17,0.17,25108770,0.17,0.17,25108770 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,20,12645,5,-135,-1.06,114,2,1000000,114,-1.06,5700.00,0.01,0.01,1434780,0.01,0.01,1434780 +TIGER 한중반도체(합성),449690,21,16145,2,195,1.22,103,2,750000,103,1.22,5150.00,0.01,0.01,1662155,0.01,0.01,1662155 +심텍홀딩스,036710,22,1334,2,107,8.72,1555043,30485,48723279,1555043,8.72,5101.01,3.19,3.19,2115883004,3.26,3.26,2115883004 +KIWOOM 글로벌AI반도체,473490,23,15710,2,175,1.13,337710,6758,2300000,337710,1.13,4997.19,14.68,14.68,5299447700,14.67,14.67,5299447700 +하나 레버리지 코스닥150 선물 ETN,Q700017,24,27250,2,295,1.09,2960,60,1000000,2960,1.09,4933.33,0.30,0.30,80415535,0.30,0.30,80415535 +아이에이,038880,25,280,2,36,14.75,51999803,1070093,315334702,51999803,14.75,4859.37,16.49,16.49,14922226690,16.90,16.90,14922226690 +메리츠 인버스 3X 국채30년 ETN,Q610062,26,27025,2,475,1.79,3003,63,200000,3003,1.79,4766.67,1.50,1.50,80775685,1.49,1.49,80775685 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,27,14085,2,30,0.21,2343,57,3000000,2343,0.21,4110.53,0.08,0.08,32972475,0.08,0.08,32972475 +성문전자우,014915,28,4645,5,-105,-2.21,2107,54,600000,2107,-2.21,3901.85,0.35,0.35,9664535,0.35,0.35,9664535 +라이콤,388790,29,3040,2,40,1.33,9429040,242819,29913930,9429040,1.33,3883.16,31.52,31.52,30577421775,33.62,33.62,30577421775 +KB 레버리지 미국채 30년 ETN,Q580062,30,19160,5,-20,-0.10,12562,334,500000,12562,-0.10,3761.08,2.51,2.51,240813960,2.51,2.51,240813960 diff --git a/top30/20250207/top30-vir-20250207-154001.csv b/top30/20250207/top30-vir-20250207-154001.csv new file mode 100644 index 000000000000..9de744d30434 --- /dev/null +++ b/top30/20250207/top30-vir-20250207-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200동일가중,252650,1,10920,5,-70,-0.64,23349,7,600000,23349,-0.64,9999.99,3.89,3.89,255236915,3.90,3.90,255236915 +TIGER 200동일가중,252000,2,11425,5,-80,-0.70,21836,7,250000,21836,-0.70,9999.99,8.73,8.73,249820935,8.75,8.75,249820935 +PLUS 코리아밸류업,495040,3,9705,5,-100,-1.02,25042,23,2850000,25042,-1.02,9999.99,0.88,0.88,243436805,0.88,0.88,243436805 +미래에셋 인버스 코스피200 선물 ETN,Q520038,4,11490,2,5,0.04,7015,7,2000000,7015,0.04,9999.99,0.35,0.35,80356430,0.35,0.35,80356430 +미래에셋 미국 제약 TOP3 ETN,Q520078,5,9555,2,50,0.53,1265,3,3000000,1265,0.53,9999.99,0.04,0.04,12086625,0.04,0.04,12086625 +대신 레버리지 코스닥 150 선물 ETN,Q510026,6,27365,2,300,1.11,4986,13,1000000,4986,1.11,9999.99,0.50,0.50,134593230,0.49,0.49,134593230 +아모그린텍,125210,7,6510,2,740,12.82,10393665,35531,16496790,10393665,12.82,9999.99,63.00,63.00,70857543470,65.98,65.98,70857543470 +CSA 코스믹,083660,8,1089,1,251,29.95,8066804,30969,61247181,8066804,29.95,9999.99,13.17,13.17,8609848007,12.91,12.91,8609848007 +미래에셋 미국 자율주행대표기업 ETN,Q520082,9,10605,5,-65,-0.61,2360,13,3000000,2360,-0.61,9999.99,0.08,0.08,25028570,0.08,0.08,25028570 +ES큐브,050120,10,2055,2,10,0.49,319220,1924,13564086,319220,0.49,9999.99,2.35,2.35,708203925,2.54,2.54,708203925 +WON 200,448100,11,34065,5,-195,-0.57,3107,20,200000,3107,-0.57,9999.99,1.55,1.55,106623730,1.57,1.57,106623730 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,12,12005,2,40,0.33,404,3,1000000,404,0.33,9999.99,0.04,0.04,4841990,0.04,0.04,4841990 +PLUS 글로벌MSCI(합성 H),189400,13,20200,5,-60,-0.30,1399,12,300000,1399,-0.30,9999.99,0.47,0.47,28132880,0.46,0.46,28132880 +하이제8호스팩,450050,14,2055,2,5,0.24,7907,70,5014000,7907,0.24,9999.99,0.16,0.16,16086130,0.16,0.16,16086130 +고려제약,014570,15,4840,2,25,0.52,508642,5446,11000000,508642,0.52,9339.74,4.62,4.62,2668553570,5.01,5.01,2668553570 +RISE 중장기국공채액티브,272570,16,109825,5,-165,-0.15,362,4,236000,362,-0.15,9050.00,0.15,0.15,39759755,0.15,0.15,39759755 +켐트로스,220260,17,4985,2,485,10.78,6799785,75887,26558307,6799785,10.78,8960.41,25.60,25.60,35794089405,27.04,27.04,35794089405 +HANARO 미국메타버스iSelect,419170,18,16975,5,-75,-0.44,309,4,250000,309,-0.44,7725.00,0.12,0.12,5237135,0.12,0.12,5237135 +RISE 채권혼합,183700,19,60920,3,0,0.00,411,6,240000,411,0.00,6850.00,0.17,0.17,25108770,0.17,0.17,25108770 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,20,12645,5,-135,-1.06,116,2,1000000,116,-1.06,5800.00,0.01,0.01,1460070,0.01,0.01,1460070 +심텍홀딩스,036710,21,1334,2,107,8.72,1587628,30485,48723279,1587628,8.72,5207.90,3.26,3.26,2159351394,3.32,3.32,2159351394 +TIGER 한중반도체(합성),449690,22,16145,2,195,1.22,103,2,750000,103,1.22,5150.00,0.01,0.01,1662155,0.01,0.01,1662155 +KIWOOM 글로벌AI반도체,473490,23,15720,2,185,1.19,337872,6758,2300000,337872,1.19,4999.59,14.69,14.69,5301994340,14.66,14.66,5301994340 +하나 레버리지 코스닥150 선물 ETN,Q700017,24,27250,2,295,1.09,2960,60,1000000,2960,1.09,4933.33,0.30,0.30,80415535,0.30,0.30,80415535 +아이에이,038880,25,276,2,32,13.11,52370092,1070093,315334702,52370092,13.11,4893.98,16.61,16.61,15024426454,17.26,17.26,15024426454 +메리츠 인버스 3X 국채30년 ETN,Q610062,26,27025,2,475,1.79,3003,63,200000,3003,1.79,4766.67,1.50,1.50,80775685,1.49,1.49,80775685 +성문전자우,014915,27,4600,5,-150,-3.16,2430,54,600000,2430,-3.16,4500.00,0.41,0.41,11150335,0.40,0.40,11150335 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,28,14085,2,30,0.21,2345,57,3000000,2345,0.21,4114.04,0.08,0.08,33000645,0.08,0.08,33000645 +라이콤,388790,29,3040,2,40,1.33,9465744,242819,29913930,9465744,1.33,3898.27,31.64,31.64,30689001935,33.75,33.75,30689001935 +KB 레버리지 미국채 30년 ETN,Q580062,30,19160,5,-20,-0.10,12562,334,500000,12562,-0.10,3761.08,2.51,2.51,240813960,2.51,2.51,240813960 diff --git a/top30/20250207/top30-vir-20250207-155001.csv b/top30/20250207/top30-vir-20250207-155001.csv new file mode 100644 index 000000000000..e4554e33ebce --- /dev/null +++ b/top30/20250207/top30-vir-20250207-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200동일가중,252650,1,10920,5,-70,-0.64,23349,7,600000,23349,-0.64,9999.99,3.89,3.89,255236915,3.90,3.90,255236915 +TIGER 200동일가중,252000,2,11425,5,-80,-0.70,21836,7,250000,21836,-0.70,9999.99,8.73,8.73,249820935,8.75,8.75,249820935 +PLUS 코리아밸류업,495040,3,9705,5,-100,-1.02,25042,23,2850000,25042,-1.02,9999.99,0.88,0.88,243436805,0.88,0.88,243436805 +미래에셋 인버스 코스피200 선물 ETN,Q520038,4,11490,2,5,0.04,7015,7,2000000,7015,0.04,9999.99,0.35,0.35,80356430,0.35,0.35,80356430 +미래에셋 미국 제약 TOP3 ETN,Q520078,5,9555,2,50,0.53,1265,3,3000000,1265,0.53,9999.99,0.04,0.04,12086625,0.04,0.04,12086625 +대신 레버리지 코스닥 150 선물 ETN,Q510026,6,27365,2,300,1.11,4986,13,1000000,4986,1.11,9999.99,0.50,0.50,134593230,0.49,0.49,134593230 +아모그린텍,125210,7,6510,2,740,12.82,10399246,35531,16496790,10399246,12.82,9999.99,63.04,63.04,70893875780,66.01,66.01,70893875780 +CSA 코스믹,083660,8,1089,1,251,29.95,8066804,30969,61247181,8066804,29.95,9999.99,13.17,13.17,8609848007,12.91,12.91,8609848007 +미래에셋 미국 자율주행대표기업 ETN,Q520082,9,10605,5,-65,-0.61,2360,13,3000000,2360,-0.61,9999.99,0.08,0.08,25028570,0.08,0.08,25028570 +ES큐브,050120,10,2055,2,10,0.49,319220,1924,13564086,319220,0.49,9999.99,2.35,2.35,708203925,2.54,2.54,708203925 +WON 200,448100,11,34065,5,-195,-0.57,3107,20,200000,3107,-0.57,9999.99,1.55,1.55,106623730,1.57,1.57,106623730 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,12,12005,2,40,0.33,404,3,1000000,404,0.33,9999.99,0.04,0.04,4841990,0.04,0.04,4841990 +PLUS 글로벌MSCI(합성 H),189400,13,20200,5,-60,-0.30,1399,12,300000,1399,-0.30,9999.99,0.47,0.47,28132880,0.46,0.46,28132880 +하이제8호스팩,450050,14,2055,2,5,0.24,7907,70,5014000,7907,0.24,9999.99,0.16,0.16,16086130,0.16,0.16,16086130 +고려제약,014570,15,4840,2,25,0.52,508863,5446,11000000,508863,0.52,9343.79,4.63,4.63,2669623210,5.01,5.01,2669623210 +RISE 중장기국공채액티브,272570,16,109825,5,-165,-0.15,362,4,236000,362,-0.15,9050.00,0.15,0.15,39759755,0.15,0.15,39759755 +켐트로스,220260,17,4985,2,485,10.78,6801294,75887,26558307,6801294,10.78,8962.40,25.61,25.61,35801611770,27.04,27.04,35801611770 +HANARO 미국메타버스iSelect,419170,18,16975,5,-75,-0.44,309,4,250000,309,-0.44,7725.00,0.12,0.12,5237135,0.12,0.12,5237135 +RISE 채권혼합,183700,19,60920,3,0,0.00,411,6,240000,411,0.00,6850.00,0.17,0.17,25108770,0.17,0.17,25108770 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,20,12645,5,-135,-1.06,116,2,1000000,116,-1.06,5800.00,0.01,0.01,1460070,0.01,0.01,1460070 +심텍홀딩스,036710,21,1334,2,107,8.72,1587654,30485,48723279,1587654,8.72,5207.98,3.26,3.26,2159386078,3.32,3.32,2159386078 +TIGER 한중반도체(합성),449690,22,16145,2,195,1.22,103,2,750000,103,1.22,5150.00,0.01,0.01,1662155,0.01,0.01,1662155 +KIWOOM 글로벌AI반도체,473490,23,15720,2,185,1.19,337872,6758,2300000,337872,1.19,4999.59,14.69,14.69,5301994340,14.66,14.66,5301994340 +하나 레버리지 코스닥150 선물 ETN,Q700017,24,27250,2,295,1.09,2960,60,1000000,2960,1.09,4933.33,0.30,0.30,80415535,0.30,0.30,80415535 +아이에이,038880,25,276,2,32,13.11,52423891,1070093,315334702,52423891,13.11,4899.00,16.62,16.62,15039274978,17.28,17.28,15039274978 +메리츠 인버스 3X 국채30년 ETN,Q610062,26,27025,2,475,1.79,3003,63,200000,3003,1.79,4766.67,1.50,1.50,80775685,1.49,1.49,80775685 +성문전자우,014915,27,4600,5,-150,-3.16,2430,54,600000,2430,-3.16,4500.00,0.41,0.41,11150335,0.40,0.40,11150335 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,28,14085,2,30,0.21,2345,57,3000000,2345,0.21,4114.04,0.08,0.08,33000645,0.08,0.08,33000645 +라이콤,388790,29,3040,2,40,1.33,9465793,242819,29913930,9465793,1.33,3898.29,31.64,31.64,30689150895,33.75,33.75,30689150895 +KB 레버리지 미국채 30년 ETN,Q580062,30,19160,5,-20,-0.10,12562,334,500000,12562,-0.10,3761.08,2.51,2.51,240813960,2.51,2.51,240813960 diff --git a/top30/20250207/top30-vir-20250207-160001.csv b/top30/20250207/top30-vir-20250207-160001.csv new file mode 100644 index 000000000000..d86bdb65cf2a --- /dev/null +++ b/top30/20250207/top30-vir-20250207-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200동일가중,252650,1,10920,5,-70,-0.64,23349,7,600000,23349,-0.64,9999.99,3.89,3.89,255236915,3.90,3.90,255236915 +TIGER 200동일가중,252000,2,11425,5,-80,-0.70,21836,7,250000,21836,-0.70,9999.99,8.73,8.73,249820935,8.75,8.75,249820935 +PLUS 코리아밸류업,495040,3,9705,5,-100,-1.02,25042,23,2850000,25042,-1.02,9999.99,0.88,0.88,243436805,0.88,0.88,243436805 +미래에셋 인버스 코스피200 선물 ETN,Q520038,4,11490,2,5,0.04,7015,7,2000000,7015,0.04,9999.99,0.35,0.35,80356430,0.35,0.35,80356430 +미래에셋 미국 제약 TOP3 ETN,Q520078,5,9555,2,50,0.53,1265,3,3000000,1265,0.53,9999.99,0.04,0.04,12086625,0.04,0.04,12086625 +대신 레버리지 코스닥 150 선물 ETN,Q510026,6,27365,2,300,1.11,4986,13,1000000,4986,1.11,9999.99,0.50,0.50,134593230,0.49,0.49,134593230 +아모그린텍,125210,7,6510,2,740,12.82,10401143,35531,16496790,10401143,12.82,9999.99,63.05,63.05,70906225250,66.02,66.02,70906225250 +CSA 코스믹,083660,8,1089,1,251,29.95,8066804,30969,61247181,8066804,29.95,9999.99,13.17,13.17,8609848007,12.91,12.91,8609848007 +미래에셋 미국 자율주행대표기업 ETN,Q520082,9,10605,5,-65,-0.61,2360,13,3000000,2360,-0.61,9999.99,0.08,0.08,25028570,0.08,0.08,25028570 +ES큐브,050120,10,2055,2,10,0.49,319220,1924,13564086,319220,0.49,9999.99,2.35,2.35,708203925,2.54,2.54,708203925 +WON 200,448100,11,34065,5,-195,-0.57,3107,20,200000,3107,-0.57,9999.99,1.55,1.55,106623730,1.57,1.57,106623730 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,12,12005,2,40,0.33,404,3,1000000,404,0.33,9999.99,0.04,0.04,4841990,0.04,0.04,4841990 +PLUS 글로벌MSCI(합성 H),189400,13,20200,5,-60,-0.30,1399,12,300000,1399,-0.30,9999.99,0.47,0.47,28132880,0.46,0.46,28132880 +하이제8호스팩,450050,14,2055,2,5,0.24,7907,70,5014000,7907,0.24,9999.99,0.16,0.16,16086130,0.16,0.16,16086130 +고려제약,014570,15,4840,2,25,0.52,508863,5446,11000000,508863,0.52,9343.79,4.63,4.63,2669623210,5.01,5.01,2669623210 +RISE 중장기국공채액티브,272570,16,109825,5,-165,-0.15,362,4,236000,362,-0.15,9050.00,0.15,0.15,39759755,0.15,0.15,39759755 +켐트로스,220260,17,4985,2,485,10.78,6802149,75887,26558307,6802149,10.78,8963.52,25.61,25.61,35805873945,27.05,27.05,35805873945 +HANARO 미국메타버스iSelect,419170,18,16975,5,-75,-0.44,309,4,250000,309,-0.44,7725.00,0.12,0.12,5237135,0.12,0.12,5237135 +RISE 채권혼합,183700,19,60920,3,0,0.00,411,6,240000,411,0.00,6850.00,0.17,0.17,25108770,0.17,0.17,25108770 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,20,12645,5,-135,-1.06,116,2,1000000,116,-1.06,5800.00,0.01,0.01,1460070,0.01,0.01,1460070 +심텍홀딩스,036710,21,1334,2,107,8.72,1588033,30485,48723279,1588033,8.72,5209.23,3.26,3.26,2159891664,3.32,3.32,2159891664 +TIGER 한중반도체(합성),449690,22,16145,2,195,1.22,103,2,750000,103,1.22,5150.00,0.01,0.01,1662155,0.01,0.01,1662155 +KIWOOM 글로벌AI반도체,473490,23,15720,2,185,1.19,337872,6758,2300000,337872,1.19,4999.59,14.69,14.69,5301994340,14.66,14.66,5301994340 +하나 레버리지 코스닥150 선물 ETN,Q700017,24,27250,2,295,1.09,2960,60,1000000,2960,1.09,4933.33,0.30,0.30,80415535,0.30,0.30,80415535 +아이에이,038880,25,276,2,32,13.11,52440163,1070093,315334702,52440163,13.11,4900.52,16.63,16.63,15043766050,17.29,17.29,15043766050 +메리츠 인버스 3X 국채30년 ETN,Q610062,26,27025,2,475,1.79,3003,63,200000,3003,1.79,4766.67,1.50,1.50,80775685,1.49,1.49,80775685 +성문전자우,014915,27,4600,5,-150,-3.16,2430,54,600000,2430,-3.16,4500.00,0.41,0.41,11150335,0.40,0.40,11150335 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,28,14085,2,30,0.21,2345,57,3000000,2345,0.21,4114.04,0.08,0.08,33000645,0.08,0.08,33000645 +라이콤,388790,29,3040,2,40,1.33,9465803,242819,29913930,9465803,1.33,3898.30,31.64,31.64,30689181295,33.75,33.75,30689181295 +KB 레버리지 미국채 30년 ETN,Q580062,30,19160,5,-20,-0.10,12562,334,500000,12562,-0.10,3761.08,2.51,2.51,240813960,2.51,2.51,240813960 diff --git a/top30/20250207/top30-vir-20250207-161001.csv b/top30/20250207/top30-vir-20250207-161001.csv new file mode 100644 index 000000000000..d86bdb65cf2a --- /dev/null +++ b/top30/20250207/top30-vir-20250207-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200동일가중,252650,1,10920,5,-70,-0.64,23349,7,600000,23349,-0.64,9999.99,3.89,3.89,255236915,3.90,3.90,255236915 +TIGER 200동일가중,252000,2,11425,5,-80,-0.70,21836,7,250000,21836,-0.70,9999.99,8.73,8.73,249820935,8.75,8.75,249820935 +PLUS 코리아밸류업,495040,3,9705,5,-100,-1.02,25042,23,2850000,25042,-1.02,9999.99,0.88,0.88,243436805,0.88,0.88,243436805 +미래에셋 인버스 코스피200 선물 ETN,Q520038,4,11490,2,5,0.04,7015,7,2000000,7015,0.04,9999.99,0.35,0.35,80356430,0.35,0.35,80356430 +미래에셋 미국 제약 TOP3 ETN,Q520078,5,9555,2,50,0.53,1265,3,3000000,1265,0.53,9999.99,0.04,0.04,12086625,0.04,0.04,12086625 +대신 레버리지 코스닥 150 선물 ETN,Q510026,6,27365,2,300,1.11,4986,13,1000000,4986,1.11,9999.99,0.50,0.50,134593230,0.49,0.49,134593230 +아모그린텍,125210,7,6510,2,740,12.82,10401143,35531,16496790,10401143,12.82,9999.99,63.05,63.05,70906225250,66.02,66.02,70906225250 +CSA 코스믹,083660,8,1089,1,251,29.95,8066804,30969,61247181,8066804,29.95,9999.99,13.17,13.17,8609848007,12.91,12.91,8609848007 +미래에셋 미국 자율주행대표기업 ETN,Q520082,9,10605,5,-65,-0.61,2360,13,3000000,2360,-0.61,9999.99,0.08,0.08,25028570,0.08,0.08,25028570 +ES큐브,050120,10,2055,2,10,0.49,319220,1924,13564086,319220,0.49,9999.99,2.35,2.35,708203925,2.54,2.54,708203925 +WON 200,448100,11,34065,5,-195,-0.57,3107,20,200000,3107,-0.57,9999.99,1.55,1.55,106623730,1.57,1.57,106623730 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,12,12005,2,40,0.33,404,3,1000000,404,0.33,9999.99,0.04,0.04,4841990,0.04,0.04,4841990 +PLUS 글로벌MSCI(합성 H),189400,13,20200,5,-60,-0.30,1399,12,300000,1399,-0.30,9999.99,0.47,0.47,28132880,0.46,0.46,28132880 +하이제8호스팩,450050,14,2055,2,5,0.24,7907,70,5014000,7907,0.24,9999.99,0.16,0.16,16086130,0.16,0.16,16086130 +고려제약,014570,15,4840,2,25,0.52,508863,5446,11000000,508863,0.52,9343.79,4.63,4.63,2669623210,5.01,5.01,2669623210 +RISE 중장기국공채액티브,272570,16,109825,5,-165,-0.15,362,4,236000,362,-0.15,9050.00,0.15,0.15,39759755,0.15,0.15,39759755 +켐트로스,220260,17,4985,2,485,10.78,6802149,75887,26558307,6802149,10.78,8963.52,25.61,25.61,35805873945,27.05,27.05,35805873945 +HANARO 미국메타버스iSelect,419170,18,16975,5,-75,-0.44,309,4,250000,309,-0.44,7725.00,0.12,0.12,5237135,0.12,0.12,5237135 +RISE 채권혼합,183700,19,60920,3,0,0.00,411,6,240000,411,0.00,6850.00,0.17,0.17,25108770,0.17,0.17,25108770 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,20,12645,5,-135,-1.06,116,2,1000000,116,-1.06,5800.00,0.01,0.01,1460070,0.01,0.01,1460070 +심텍홀딩스,036710,21,1334,2,107,8.72,1588033,30485,48723279,1588033,8.72,5209.23,3.26,3.26,2159891664,3.32,3.32,2159891664 +TIGER 한중반도체(합성),449690,22,16145,2,195,1.22,103,2,750000,103,1.22,5150.00,0.01,0.01,1662155,0.01,0.01,1662155 +KIWOOM 글로벌AI반도체,473490,23,15720,2,185,1.19,337872,6758,2300000,337872,1.19,4999.59,14.69,14.69,5301994340,14.66,14.66,5301994340 +하나 레버리지 코스닥150 선물 ETN,Q700017,24,27250,2,295,1.09,2960,60,1000000,2960,1.09,4933.33,0.30,0.30,80415535,0.30,0.30,80415535 +아이에이,038880,25,276,2,32,13.11,52440163,1070093,315334702,52440163,13.11,4900.52,16.63,16.63,15043766050,17.29,17.29,15043766050 +메리츠 인버스 3X 국채30년 ETN,Q610062,26,27025,2,475,1.79,3003,63,200000,3003,1.79,4766.67,1.50,1.50,80775685,1.49,1.49,80775685 +성문전자우,014915,27,4600,5,-150,-3.16,2430,54,600000,2430,-3.16,4500.00,0.41,0.41,11150335,0.40,0.40,11150335 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,28,14085,2,30,0.21,2345,57,3000000,2345,0.21,4114.04,0.08,0.08,33000645,0.08,0.08,33000645 +라이콤,388790,29,3040,2,40,1.33,9465803,242819,29913930,9465803,1.33,3898.30,31.64,31.64,30689181295,33.75,33.75,30689181295 +KB 레버리지 미국채 30년 ETN,Q580062,30,19160,5,-20,-0.10,12562,334,500000,12562,-0.10,3761.08,2.51,2.51,240813960,2.51,2.51,240813960 diff --git a/top30/20250207/top30-vir-20250207-162001.csv b/top30/20250207/top30-vir-20250207-162001.csv new file mode 100644 index 000000000000..f2d95b153e87 --- /dev/null +++ b/top30/20250207/top30-vir-20250207-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200동일가중,252650,1,10920,5,-70,-0.64,23349,7,600000,23349,-0.64,9999.99,3.89,3.89,255236915,3.90,3.90,255236915 +TIGER 200동일가중,252000,2,11425,5,-80,-0.70,21836,7,250000,21836,-0.70,9999.99,8.73,8.73,249820935,8.75,8.75,249820935 +PLUS 코리아밸류업,495040,3,9705,5,-100,-1.02,25042,23,2850000,25042,-1.02,9999.99,0.88,0.88,243436805,0.88,0.88,243436805 +미래에셋 인버스 코스피200 선물 ETN,Q520038,4,11490,2,5,0.04,7015,7,2000000,7015,0.04,9999.99,0.35,0.35,80356430,0.35,0.35,80356430 +미래에셋 미국 제약 TOP3 ETN,Q520078,5,9555,2,50,0.53,1265,3,3000000,1265,0.53,9999.99,0.04,0.04,12086625,0.04,0.04,12086625 +대신 레버리지 코스닥 150 선물 ETN,Q510026,6,27365,2,300,1.11,4986,13,1000000,4986,1.11,9999.99,0.50,0.50,134593230,0.49,0.49,134593230 +아모그린텍,125210,7,6510,2,740,12.82,10403629,35531,16496790,10403629,12.82,9999.99,63.06,63.06,70922384250,66.04,66.04,70922384250 +CSA 코스믹,083660,8,1089,1,251,29.95,8251812,30969,61247181,8251812,29.95,9999.99,13.47,13.47,8811321719,13.21,13.21,8811321719 +미래에셋 미국 자율주행대표기업 ETN,Q520082,9,10605,5,-65,-0.61,2360,13,3000000,2360,-0.61,9999.99,0.08,0.08,25028570,0.08,0.08,25028570 +ES큐브,050120,10,2055,2,10,0.49,319220,1924,13564086,319220,0.49,9999.99,2.35,2.35,708203925,2.54,2.54,708203925 +WON 200,448100,11,34065,5,-195,-0.57,3107,20,200000,3107,-0.57,9999.99,1.55,1.55,106623730,1.57,1.57,106623730 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,12,12005,2,40,0.33,404,3,1000000,404,0.33,9999.99,0.04,0.04,4841990,0.04,0.04,4841990 +PLUS 글로벌MSCI(합성 H),189400,13,20200,5,-60,-0.30,1399,12,300000,1399,-0.30,9999.99,0.47,0.47,28132880,0.46,0.46,28132880 +하이제8호스팩,450050,14,2055,2,5,0.24,7907,70,5014000,7907,0.24,9999.99,0.16,0.16,16086130,0.16,0.16,16086130 +고려제약,014570,15,4840,2,25,0.52,508863,5446,11000000,508863,0.52,9343.79,4.63,4.63,2669623210,5.01,5.01,2669623210 +RISE 중장기국공채액티브,272570,16,109825,5,-165,-0.15,362,4,236000,362,-0.15,9050.00,0.15,0.15,39759755,0.15,0.15,39759755 +켐트로스,220260,17,4985,2,485,10.78,6802419,75887,26558307,6802419,10.78,8963.88,25.61,25.61,35807219895,27.05,27.05,35807219895 +HANARO 미국메타버스iSelect,419170,18,16975,5,-75,-0.44,309,4,250000,309,-0.44,7725.00,0.12,0.12,5237135,0.12,0.12,5237135 +RISE 채권혼합,183700,19,60920,3,0,0.00,411,6,240000,411,0.00,6850.00,0.17,0.17,25108770,0.17,0.17,25108770 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,20,12645,5,-135,-1.06,116,2,1000000,116,-1.06,5800.00,0.01,0.01,1460070,0.01,0.01,1460070 +심텍홀딩스,036710,21,1334,2,107,8.72,1588471,30485,48723279,1588471,8.72,5210.66,3.26,3.26,2160470700,3.32,3.32,2160470700 +TIGER 한중반도체(합성),449690,22,16145,2,195,1.22,103,2,750000,103,1.22,5150.00,0.01,0.01,1662155,0.01,0.01,1662155 +KIWOOM 글로벌AI반도체,473490,23,15720,2,185,1.19,337872,6758,2300000,337872,1.19,4999.59,14.69,14.69,5301994340,14.66,14.66,5301994340 +하나 레버리지 코스닥150 선물 ETN,Q700017,24,27250,2,295,1.09,2960,60,1000000,2960,1.09,4933.33,0.30,0.30,80415535,0.30,0.30,80415535 +아이에이,038880,25,276,2,32,13.11,52466495,1070093,315334702,52466495,13.11,4902.98,16.64,16.64,15050954686,17.29,17.29,15050954686 +메리츠 인버스 3X 국채30년 ETN,Q610062,26,27025,2,475,1.79,3003,63,200000,3003,1.79,4766.67,1.50,1.50,80775685,1.49,1.49,80775685 +성문전자우,014915,27,4600,5,-150,-3.16,2430,54,600000,2430,-3.16,4500.00,0.41,0.41,11150335,0.40,0.40,11150335 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,28,14085,2,30,0.21,2345,57,3000000,2345,0.21,4114.04,0.08,0.08,33000645,0.08,0.08,33000645 +라이콤,388790,29,3040,2,40,1.33,9466822,242819,29913930,9466822,1.33,3898.72,31.65,31.65,30692309625,33.75,33.75,30692309625 +KB 레버리지 미국채 30년 ETN,Q580062,30,19160,5,-20,-0.10,12562,334,500000,12562,-0.10,3761.08,2.51,2.51,240813960,2.51,2.51,240813960 diff --git a/top30/20250207/top30-vir-20250207-163001.csv b/top30/20250207/top30-vir-20250207-163001.csv new file mode 100644 index 000000000000..8e320b7576ba --- /dev/null +++ b/top30/20250207/top30-vir-20250207-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200동일가중,252650,1,10920,5,-70,-0.64,23349,7,600000,23349,-0.64,9999.99,3.89,3.89,255236915,3.90,3.90,255236915 +TIGER 200동일가중,252000,2,11425,5,-80,-0.70,21836,7,250000,21836,-0.70,9999.99,8.73,8.73,249820935,8.75,8.75,249820935 +PLUS 코리아밸류업,495040,3,9705,5,-100,-1.02,25042,23,2850000,25042,-1.02,9999.99,0.88,0.88,243436805,0.88,0.88,243436805 +미래에셋 인버스 코스피200 선물 ETN,Q520038,4,11490,2,5,0.04,7015,7,2000000,7015,0.04,9999.99,0.35,0.35,80356430,0.35,0.35,80356430 +미래에셋 미국 제약 TOP3 ETN,Q520078,5,9555,2,50,0.53,1265,3,3000000,1265,0.53,9999.99,0.04,0.04,12086625,0.04,0.04,12086625 +대신 레버리지 코스닥 150 선물 ETN,Q510026,6,27365,2,300,1.11,4986,13,1000000,4986,1.11,9999.99,0.50,0.50,134593230,0.49,0.49,134593230 +아모그린텍,125210,7,6510,2,740,12.82,10406889,35531,16496790,10406889,12.82,9999.99,63.08,63.08,70943541650,66.06,66.06,70943541650 +CSA 코스믹,083660,8,1089,1,251,29.95,8341712,30969,61247181,8341712,29.95,9999.99,13.62,13.62,8901761119,13.35,13.35,8901761119 +미래에셋 미국 자율주행대표기업 ETN,Q520082,9,10605,5,-65,-0.61,2360,13,3000000,2360,-0.61,9999.99,0.08,0.08,25028570,0.08,0.08,25028570 +ES큐브,050120,10,2055,2,10,0.49,319220,1924,13564086,319220,0.49,9999.99,2.35,2.35,708203925,2.54,2.54,708203925 +WON 200,448100,11,34065,5,-195,-0.57,3107,20,200000,3107,-0.57,9999.99,1.55,1.55,106623730,1.57,1.57,106623730 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,12,12005,2,40,0.33,404,3,1000000,404,0.33,9999.99,0.04,0.04,4841990,0.04,0.04,4841990 +PLUS 글로벌MSCI(합성 H),189400,13,20200,5,-60,-0.30,1399,12,300000,1399,-0.30,9999.99,0.47,0.47,28132880,0.46,0.46,28132880 +하이제8호스팩,450050,14,2055,2,5,0.24,7907,70,5014000,7907,0.24,9999.99,0.16,0.16,16086130,0.16,0.16,16086130 +고려제약,014570,15,4840,2,25,0.52,508866,5446,11000000,508866,0.52,9343.85,4.63,4.63,2669638180,5.01,5.01,2669638180 +RISE 중장기국공채액티브,272570,16,109825,5,-165,-0.15,362,4,236000,362,-0.15,9050.00,0.15,0.15,39759755,0.15,0.15,39759755 +켐트로스,220260,17,4985,2,485,10.78,6802949,75887,26558307,6802949,10.78,8964.58,25.62,25.62,35809861945,27.05,27.05,35809861945 +HANARO 미국메타버스iSelect,419170,18,16975,5,-75,-0.44,309,4,250000,309,-0.44,7725.00,0.12,0.12,5237135,0.12,0.12,5237135 +RISE 채권혼합,183700,19,60920,3,0,0.00,411,6,240000,411,0.00,6850.00,0.17,0.17,25108770,0.17,0.17,25108770 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,20,12645,5,-135,-1.06,116,2,1000000,116,-1.06,5800.00,0.01,0.01,1460070,0.01,0.01,1460070 +심텍홀딩스,036710,21,1334,2,107,8.72,1589165,30485,48723279,1589165,8.72,5212.94,3.26,3.26,2161338200,3.33,3.33,2161338200 +TIGER 한중반도체(합성),449690,22,16145,2,195,1.22,103,2,750000,103,1.22,5150.00,0.01,0.01,1662155,0.01,0.01,1662155 +KIWOOM 글로벌AI반도체,473490,23,15720,2,185,1.19,337872,6758,2300000,337872,1.19,4999.59,14.69,14.69,5301994340,14.66,14.66,5301994340 +하나 레버리지 코스닥150 선물 ETN,Q700017,24,27250,2,295,1.09,2960,60,1000000,2960,1.09,4933.33,0.30,0.30,80415535,0.30,0.30,80415535 +아이에이,038880,25,276,2,32,13.11,52486254,1070093,315334702,52486254,13.11,4904.83,16.64,16.64,15056289616,17.30,17.30,15056289616 +메리츠 인버스 3X 국채30년 ETN,Q610062,26,27025,2,475,1.79,3003,63,200000,3003,1.79,4766.67,1.50,1.50,80775685,1.49,1.49,80775685 +성문전자우,014915,27,4600,5,-150,-3.16,2430,54,600000,2430,-3.16,4500.00,0.41,0.41,11150335,0.40,0.40,11150335 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,28,14085,2,30,0.21,2345,57,3000000,2345,0.21,4114.04,0.08,0.08,33000645,0.08,0.08,33000645 +라이콤,388790,29,3040,2,40,1.33,9467281,242819,29913930,9467281,1.33,3898.90,31.65,31.65,30693718755,33.75,33.75,30693718755 +KB 레버리지 미국채 30년 ETN,Q580062,30,19160,5,-20,-0.10,12562,334,500000,12562,-0.10,3761.08,2.51,2.51,240813960,2.51,2.51,240813960 diff --git a/top30/20250207/top30-vir-20250207-165001.csv b/top30/20250207/top30-vir-20250207-165001.csv new file mode 100644 index 000000000000..3d91b709120f --- /dev/null +++ b/top30/20250207/top30-vir-20250207-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200동일가중,252650,1,10920,5,-70,-0.64,23349,7,600000,23349,-0.64,9999.99,3.89,3.89,255236915,3.90,3.90,255236915 +TIGER 200동일가중,252000,2,11425,5,-80,-0.70,21836,7,250000,21836,-0.70,9999.99,8.73,8.73,249820935,8.75,8.75,249820935 +PLUS 코리아밸류업,495040,3,9705,5,-100,-1.02,25042,23,2850000,25042,-1.02,9999.99,0.88,0.88,243436805,0.88,0.88,243436805 +미래에셋 인버스 코스피200 선물 ETN,Q520038,4,11490,2,5,0.04,7015,7,2000000,7015,0.04,9999.99,0.35,0.35,80356430,0.35,0.35,80356430 +미래에셋 미국 제약 TOP3 ETN,Q520078,5,9555,2,50,0.53,1265,3,3000000,1265,0.53,9999.99,0.04,0.04,12086625,0.04,0.04,12086625 +대신 레버리지 코스닥 150 선물 ETN,Q510026,6,27365,2,300,1.11,4986,13,1000000,4986,1.11,9999.99,0.50,0.50,134593230,0.49,0.49,134593230 +아모그린텍,125210,7,6510,2,740,12.82,10414717,35531,16496790,10414717,12.82,9999.99,63.13,63.13,70993917980,66.11,66.11,70993917980 +CSA 코스믹,083660,8,1089,1,251,29.95,8709243,30969,61247181,8709243,29.95,9999.99,14.22,14.22,9262816504,13.89,13.89,9262816504 +미래에셋 미국 자율주행대표기업 ETN,Q520082,9,10605,5,-65,-0.61,2360,13,3000000,2360,-0.61,9999.99,0.08,0.08,25028570,0.08,0.08,25028570 +ES큐브,050120,10,2055,2,10,0.49,319220,1924,13564086,319220,0.49,9999.99,2.35,2.35,708203925,2.54,2.54,708203925 +WON 200,448100,11,34065,5,-195,-0.57,3107,20,200000,3107,-0.57,9999.99,1.55,1.55,106623730,1.57,1.57,106623730 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,12,12005,2,40,0.33,404,3,1000000,404,0.33,9999.99,0.04,0.04,4841990,0.04,0.04,4841990 +PLUS 글로벌MSCI(합성 H),189400,13,20200,5,-60,-0.30,1399,12,300000,1399,-0.30,9999.99,0.47,0.47,28132880,0.46,0.46,28132880 +하이제8호스팩,450050,14,2055,2,5,0.24,7907,70,5014000,7907,0.24,9999.99,0.16,0.16,16086130,0.16,0.16,16086130 +고려제약,014570,15,4840,2,25,0.52,508930,5446,11000000,508930,0.52,9345.02,4.63,4.63,2669950250,5.01,5.01,2669950250 +RISE 중장기국공채액티브,272570,16,109825,5,-165,-0.15,362,4,236000,362,-0.15,9050.00,0.15,0.15,39759755,0.15,0.15,39759755 +켐트로스,220260,17,4985,2,485,10.78,6803245,75887,26558307,6803245,10.78,8964.97,25.62,25.62,35811337605,27.05,27.05,35811337605 +HANARO 미국메타버스iSelect,419170,18,16975,5,-75,-0.44,309,4,250000,309,-0.44,7725.00,0.12,0.12,5237135,0.12,0.12,5237135 +RISE 채권혼합,183700,19,60920,3,0,0.00,411,6,240000,411,0.00,6850.00,0.17,0.17,25108770,0.17,0.17,25108770 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,20,12645,5,-135,-1.06,116,2,1000000,116,-1.06,5800.00,0.01,0.01,1460070,0.01,0.01,1460070 +심텍홀딩스,036710,21,1334,2,107,8.72,1591803,30485,48723279,1591803,8.72,5221.59,3.27,3.27,2164796618,3.33,3.33,2164796618 +TIGER 한중반도체(합성),449690,22,16145,2,195,1.22,103,2,750000,103,1.22,5150.00,0.01,0.01,1662155,0.01,0.01,1662155 +KIWOOM 글로벌AI반도체,473490,23,15720,2,185,1.19,337872,6758,2300000,337872,1.19,4999.59,14.69,14.69,5301994340,14.66,14.66,5301994340 +하나 레버리지 코스닥150 선물 ETN,Q700017,24,27250,2,295,1.09,2960,60,1000000,2960,1.09,4933.33,0.30,0.30,80415535,0.30,0.30,80415535 +아이에이,038880,25,276,2,32,13.11,52514175,1070093,315334702,52514175,13.11,4907.44,16.65,16.65,15063962608,17.31,17.31,15063962608 +메리츠 인버스 3X 국채30년 ETN,Q610062,26,27025,2,475,1.79,3003,63,200000,3003,1.79,4766.67,1.50,1.50,80775685,1.49,1.49,80775685 +성문전자우,014915,27,4600,5,-150,-3.16,2430,54,600000,2430,-3.16,4500.00,0.41,0.41,11150335,0.40,0.40,11150335 +미래에셋 미국 테크&반도체 TOP3 ETN,Q520080,28,14085,2,30,0.21,2345,57,3000000,2345,0.21,4114.04,0.08,0.08,33000645,0.08,0.08,33000645 +라이콤,388790,29,3040,2,40,1.33,9469663,242819,29913930,9469663,1.33,3899.89,31.66,31.66,30701019585,33.76,33.76,30701019585 +KB 레버리지 미국채 30년 ETN,Q580062,30,19160,5,-20,-0.10,12562,334,500000,12562,-0.10,3761.08,2.51,2.51,240813960,2.51,2.51,240813960